Bankfinancial Corp (BFIN) Stock

Data as of May 2, 2025

$12.29 ($-0.21) -1.68%

Bankfinancial Corp - Daily Information

Click for more stock information on Bankfinancial Corp.

Daily Information	Data
Date	May 2, 2025
Open	$12.20
Previous Close	$12.29
High	$12.49
Low	$12.20
Adjusted Open	$12.20
Previous Adjusted Close	$12.29
Adjusted High	$12.49
Adjusted Low	$12.20

About Bankfinancial Corp (BFIN)

BankFinancial NA is a national bank providing banking, wealth management and fiduciary services to individuals, families and businesses in the Chicago metropolitan area and on a regional or national basis for commercial finance, equipment finance, multi-family and commercial real estate loans, and treasury management business customers. BankFinancial NA is the national bank subsidiary of BankFinancial Corporation. Media Inquiries Gregg T. Adams Bank Financial, NA President - Marketing & Sales T: 630-242-7234

Invest in Bankfinancial Corp (BFIN)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Bankfinancial Corp (BFIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$12.20	$12.49	$12.20	$12.29	$12.29	17,319
2025-04-29	$12.25	$12.50	$12.13	$12.50	$12.50	17,254
2025-04-28	$12.21	$12.31	$12.18	$12.18	$12.18	20,700
2025-04-25	$11.93	$12.34	$11.93	$12.23	$12.23	7,337
2025-04-24	$12.11	$12.46	$12.11	$12.20	$12.20	17,001
2025-04-23	$12.10	$12.41	$11.58	$12.23	$12.23	54,360
2025-04-22	$11.76	$12.30	$11.76	$12.07	$12.07	17,092
2025-04-21	$11.59	$12.20	$11.59	$11.76	$11.76	11,658
2025-04-17	$12.17	$12.24	$11.86	$12.09	$12.09	15,195
2025-04-16	$11.60	$11.93	$11.54	$11.76	$11.76	9,677
2025-04-15	$11.95	$11.95	$11.66	$11.66	$11.66	8,764
2025-04-14	$11.67	$11.94	$11.41	$11.77	$11.77	11,099
2025-04-11	$11.23	$11.64	$11.17	$11.32	$11.32	34,207
2025-04-10	$12.33	$12.33	$11.44	$11.44	$11.44	16,154
2025-04-09	$11.79	$12.26	$11.54	$12.20	$12.20	75,263
2025-04-08	$11.98	$11.98	$11.73	$11.82	$11.82	16,330
2025-04-07	$11.82	$12.11	$11.82	$11.98	$11.98	7,972
2025-04-04	$12.27	$12.39	$11.87	$12.00	$12.00	20,946
2025-04-03	$12.93	$12.93	$12.21	$12.64	$12.64	48,320
2025-04-02	$12.72	$12.84	$12.63	$12.82	$12.82	13,064
2025-04-01	$12.68	$12.75	$12.61	$12.61	$12.61	13,282
2025-03-31	$12.74	$12.88	$12.63	$12.64	$12.64	11,232
2025-03-28	$12.68	$12.95	$12.65	$12.82	$12.82	10,502
2025-03-27	$12.77	$12.99	$12.73	$12.99	$12.99	20,569
2025-03-26	$12.63	$12.79	$12.55	$12.55	$12.55	8,792
2025-03-25	$12.87	$13.03	$12.50	$12.50	$12.50	20,148
2025-03-24	$12.88	$13.19	$12.78	$12.78	$12.78	12,937
2025-03-21	$12.73	$13.04	$12.73	$12.99	$12.99	17,037
2025-03-20	$13.25	$13.48	$13.06	$13.06	$13.06	14,024
2025-03-19	$13.13	$13.30	$12.61	$13.07	$13.07	24,742
2025-03-18	$12.83	$13.22	$12.83	$13.10	$13.10	9,287
2025-03-17	$12.76	$13.07	$12.72	$12.99	$12.99	13,757
2025-03-14	$12.68	$12.89	$12.67	$12.69	$12.69	11,869
2025-03-13	$12.67	$12.87	$12.48	$12.66	$12.66	13,122
2025-03-12	$12.36	$12.60	$12.28	$12.60	$12.60	19,854
2025-03-11	$12.42	$12.48	$12.40	$12.40	$12.40	9,277
2025-03-10	$12.66	$12.66	$12.50	$12.50	$12.50	20,273
2025-03-07	$12.70	$13.04	$12.60	$12.85	$12.85	11,121
2025-03-06	$12.86	$12.86	$12.60	$12.84	$12.84	10,349
2025-03-05	$12.74	$12.99	$12.70	$12.89	$12.89	12,955
2025-03-04	$13.25	$13.25	$12.63	$12.63	$12.63	15,704
2025-03-03	$12.96	$13.30	$12.96	$13.12	$13.12	9,797
2025-02-28	$13.19	$13.58	$13.01	$13.24	$13.24	17,044
2025-02-27	$12.80	$13.29	$12.42	$13.04	$13.04	16,311
2025-02-26	$12.53	$12.94	$12.39	$12.94	$12.94	20,754
2025-02-25	$12.55	$12.72	$12.52	$12.66	$12.66	13,309
2025-02-24	$12.82	$12.82	$12.55	$12.55	$12.55	18,901
2025-02-21	$12.86	$12.98	$12.83	$12.90	$12.90	21,533
2025-02-20	$13.17	$13.17	$12.86	$12.91	$12.91	7,402
2025-02-19	$12.92	$13.28	$12.90	$13.19	$13.19	13,512
2025-02-18	$13.10	$13.20	$13.00	$13.03	$13.03	14,350
2025-02-14	$13.21	$13.23	$13.06	$13.22	$13.22	9,220
2025-02-13	$13.07	$13.27	$13.07	$13.27	$13.17	10,876
2025-02-12	$13.30	$13.33	$12.93	$13.13	$13.03	22,688
2025-02-11	$13.13	$13.36	$12.93	$13.31	$13.21	16,209
2025-02-10	$13.24	$13.28	$13.11	$13.13	$13.03	16,615
2025-02-07	$13.18	$13.41	$12.86	$13.33	$13.23	27,330
2025-02-06	$12.86	$13.30	$12.86	$13.30	$13.20	12,651
2025-02-05	$12.96	$13.14	$12.86	$12.92	$12.82	15,812
2025-02-04	$13.02	$13.24	$12.86	$12.93	$12.83	24,527
2025-02-03	$13.40	$13.40	$12.92	$13.23	$13.13	10,632
2025-01-31	$13.20	$13.53	$13.07	$13.48	$13.38	88,743
2025-01-30	$13.04	$13.56	$13.04	$13.35	$13.25	18,563
2025-01-29	$12.91	$13.44	$12.91	$13.42	$13.32	20,999
2025-01-28	$12.75	$13.19	$12.75	$13.00	$12.90	23,130
2025-01-27	$12.83	$13.11	$12.29	$13.00	$12.90	14,488
2025-01-24	$12.75	$12.97	$12.75	$12.85	$12.75	10,435
2025-01-23	$12.46	$12.80	$12.35	$12.80	$12.70	15,632
2025-01-22	$12.49	$12.53	$12.27	$12.49	$12.40	13,909
2025-01-21	$12.48	$12.57	$12.42	$12.50	$12.41	11,985
2025-01-17	$12.14	$12.42	$12.14	$12.38	$12.38	7,174
2025-01-16	$12.11	$12.20	$12.08	$12.20	$12.20	7,304
2025-01-15	$12.05	$12.17	$11.99	$12.13	$12.13	30,887
2025-01-14	$11.58	$11.95	$11.58	$11.85	$11.85	18,958
2025-01-13	$11.62	$11.65	$11.53	$11.58	$11.58	18,964
2025-01-10	$11.87	$12.00	$11.55	$11.62	$11.62	15,917
2025-01-08	$12.07	$12.07	$11.84	$11.92	$11.92	20,579
2025-01-07	$12.25	$12.32	$12.00	$12.01	$12.01	19,511
2025-01-06	$12.42	$12.45	$12.21	$12.25	$12.25	16,858
2025-01-03	$12.21	$12.35	$12.11	$12.29	$12.29	18,871
2025-01-02	$12.62	$12.62	$12.16	$12.16	$12.16	24,919
2024-12-31	$12.48	$12.74	$12.48	$12.70	$12.70	14,257
2024-12-30	$12.47	$12.53	$12.14	$12.45	$12.45	32,968
2024-12-27	$12.51	$12.63	$12.44	$12.50	$12.50	19,581
2024-12-26	$12.62	$12.66	$12.51	$12.58	$12.58	17,097
2024-12-24	$12.42	$12.64	$12.41	$12.64	$12.64	4,145
2024-12-23	$12.70	$12.70	$12.33	$12.50	$12.50	19,210
2024-12-20	$12.33	$12.68	$12.33	$12.68	$12.68	24,761
2024-12-19	$12.37	$12.68	$12.07	$12.39	$12.39	21,694
2024-12-18	$12.68	$13.25	$12.47	$12.47	$12.47	23,941
2024-12-17	$12.80	$13.01	$12.67	$12.79	$12.79	15,283
2024-12-16	$13.05	$13.07	$12.89	$12.93	$12.93	6,951
2024-12-13	$12.55	$13.08	$12.37	$13.08	$13.08	18,362
2024-12-12	$12.82	$13.20	$12.54	$12.54	$12.54	44,189
2024-12-11	$13.49	$13.75	$12.75	$12.82	$12.82	22,348
2024-12-10	$13.76	$13.83	$13.41	$13.41	$13.41	13,126
2024-12-09	$13.89	$13.90	$13.26	$13.85	$13.85	8,549
2024-12-06	$13.65	$13.83	$13.56	$13.83	$13.83	5,434
2024-12-05	$13.92	$13.92	$13.49	$13.49	$13.49	16,401
2024-12-04	$13.96	$13.96	$13.68	$13.68	$13.68	10,914
2024-12-03	$13.29	$13.97	$13.16	$13.87	$13.87	10,094
2024-12-02	$13.35	$13.46	$13.26	$13.43	$13.43	11,709
2024-11-29	$13.37	$13.43	$13.28	$13.38	$13.38	11,124
2024-11-27	$12.99	$13.25	$12.99	$13.23	$13.23	11,847
2024-11-26	$12.74	$12.90	$12.69	$12.86	$12.86	17,812
2024-11-25	$12.75	$13.10	$12.65	$12.90	$12.90	18,562
2024-11-22	$12.60	$12.65	$12.56	$12.57	$12.57	13,456
2024-11-21	$12.63	$12.63	$12.51	$12.54	$12.54	10,691
2024-11-20	$12.50	$12.51	$12.41	$12.50	$12.50	10,589
2024-11-19	$12.52	$12.52	$12.40	$12.50	$12.50	9,183
2024-11-18	$12.54	$12.96	$12.40	$12.44	$12.44	12,095
2024-11-15	$12.75	$12.86	$12.43	$12.66	$12.66	5,768
2024-11-14	$12.44	$12.88	$12.30	$12.85	$12.75	21,363
2024-11-13	$12.31	$12.44	$12.16	$12.44	$12.34	3,869
2024-11-12	$12.28	$12.34	$12.16	$12.23	$12.13	10,925
2024-11-11	$12.25	$12.43	$12.13	$12.13	$12.03	8,237
2024-11-08	$12.20	$12.25	$12.00	$12.11	$12.02	4,164
2024-11-07	$12.34	$12.34	$12.04	$12.16	$12.06	2,850
2024-11-06	$11.62	$12.25	$11.62	$12.23	$12.13	44,593
2024-11-05	$11.90	$12.23	$11.64	$12.16	$12.06	3,300
2024-11-04	$12.22	$12.22	$11.82	$11.82	$11.73	9,882
2024-11-01	$11.98	$12.23	$11.98	$12.23	$12.13	10,343
2024-10-31	$12.14	$12.22	$11.94	$12.19	$12.09	3,116
2024-10-30	$12.18	$12.25	$11.93	$12.25	$12.25	13,389
2024-10-29	$12.07	$12.22	$12.04	$12.07	$12.07	4,103
2024-10-28	$12.45	$12.45	$11.86	$12.11	$12.11	17,871
2024-10-25	$12.50	$12.50	$12.02	$12.47	$12.47	13,354
2024-10-24	$11.64	$12.50	$11.64	$12.50	$12.50	15,883
2024-10-23	$11.64	$12.04	$11.36	$12.03	$12.03	19,783
2024-10-22	$12.02	$12.02	$11.75	$11.76	$11.76	10,939
2024-10-21	$12.11	$12.11	$11.81	$11.81	$11.81	10,878
2024-10-18	$12.45	$12.50	$12.29	$12.29	$12.29	6,654
2024-10-17	$11.95	$12.44	$11.95	$12.42	$12.42	17,202
2024-10-16	$11.95	$12.09	$11.90	$12.09	$12.09	83,863
2024-10-15	$12.09	$12.09	$11.90	$11.90	$11.90	7,217
2024-10-14	$11.95	$12.15	$11.90	$12.02	$12.02	9,291
2024-10-11	$12.10	$12.10	$11.91	$12.10	$12.10	2,007
2024-10-10	$12.07	$12.07	$12.07	$12.07	$12.07	1,861
2024-10-09	$11.77	$11.98	$11.69	$11.98	$11.98	5,215
2024-10-08	$11.72	$11.93	$11.72	$11.83	$11.83	3,739
2024-10-07	$11.89	$11.95	$11.75	$11.75	$11.75	5,310
2024-10-04	$11.94	$11.94	$11.94	$11.94	$11.94	1,315
2024-10-03	$11.88	$11.97	$11.65	$11.77	$11.77	24,064
2024-10-02	$11.79	$12.05	$11.66	$11.71	$11.71	14,620
2024-10-01	$11.92	$12.01	$11.84	$11.95	$11.95	3,439
2024-09-30	$11.87	$12.30	$11.87	$12.18	$12.18	12,936
2024-09-27	$11.90	$11.97	$11.76	$11.97	$11.97	11,557
2024-09-26	$11.80	$12.09	$11.66	$12.03	$12.03	7,100
2024-09-25	$11.93	$11.93	$11.71	$11.71	$11.71	4,280
2024-09-24	$12.15	$12.17	$12.00	$12.00	$12.00	12,236
2024-09-23	$12.11	$12.21	$11.91	$12.17	$12.17	6,228
2024-09-20	$11.62	$12.56	$11.57	$12.39	$12.39	52,152
2024-09-19	$11.75	$11.77	$11.74	$11.76	$11.76	2,195
2024-09-18	$11.53	$11.65	$11.47	$11.51	$11.51	8,315
2024-09-17	$11.44	$11.75	$11.44	$11.68	$11.68	3,382
2024-09-16	$11.37	$11.84	$11.20	$11.83	$11.83	10,678
2024-09-13	$11.55	$11.60	$11.36	$11.36	$11.36	2,896
2024-09-12	$11.06	$11.45	$11.06	$11.16	$11.16	4,747
2024-09-11	$11.33	$11.50	$11.03	$11.40	$11.40	9,041
2024-09-10	$11.30	$11.34	$11.21	$11.21	$11.21	3,922
2024-09-09	$11.26	$11.46	$11.24	$11.24	$11.24	11,099
2024-09-06	$11.40	$11.49	$11.26	$11.48	$11.48	4,125
2024-09-05	$11.51	$11.51	$11.40	$11.50	$11.50	6,507
2024-09-04	$11.80	$12.01	$11.60	$11.60	$11.60	8,209
2024-09-03	$11.78	$11.96	$11.72	$11.89	$11.89	6,970
2024-08-30	$11.84	$12.00	$11.62	$11.87	$11.87	3,524
2024-08-29	$12.00	$12.00	$11.75	$11.96	$11.96	3,536
2024-08-28	$11.65	$12.24	$11.65	$12.24	$12.24	6,137
2024-08-27	$11.46	$12.01	$11.30	$11.87	$11.87	2,944
2024-08-26	$12.10	$12.10	$11.75	$11.77	$11.77	6,707
2024-08-23	$12.24	$12.25	$11.98	$12.14	$12.14	13,636
2024-08-22	$11.90	$12.23	$11.90	$12.19	$12.19	3,655
2024-08-21	$11.71	$11.99	$11.49	$11.89	$11.89	11,924
2024-08-20	$11.40	$11.93	$11.31	$11.77	$11.77	10,511
2024-08-19	$12.10	$12.11	$11.91	$11.99	$11.99	4,404
2024-08-16	$11.29	$12.10	$11.29	$12.09	$12.09	17,061
2024-08-15	$11.41	$11.41	$11.25	$11.25	$11.25	3,667
2024-08-14	$11.15	$11.41	$11.11	$11.28	$11.28	2,582
2024-08-13	$11.36	$11.41	$11.14	$11.37	$11.37	8,390
2024-08-12	$11.23	$11.26	$11.11	$11.26	$11.26	7,113
2024-08-09	$11.32	$11.41	$11.31	$11.37	$11.37	2,305
2024-08-08	$11.25	$11.48	$11.22	$11.41	$11.31	8,073
2024-08-07	$11.37	$11.47	$11.36	$11.45	$11.35	3,100
2024-08-06	$11.33	$11.54	$11.31	$11.40	$11.30	3,644
2024-08-05	$11.50	$11.55	$11.25	$11.55	$11.45	3,387
2024-08-02	$11.72	$11.85	$11.72	$11.83	$11.73	3,877
2024-08-01	$11.90	$12.09	$11.51	$11.80	$11.70	15,444
2024-07-31	$11.66	$11.94	$11.66	$11.72	$11.62	6,423
2024-07-30	$11.93	$11.98	$11.93	$11.98	$11.88	2,153
2024-07-29	$11.80	$11.80	$11.80	$11.80	$11.70	3,742
2024-07-26	$11.60	$11.74	$11.50	$11.74	$11.64	7,102
2024-07-25	$11.63	$11.84	$11.52	$11.74	$11.64	7,389
2024-07-24	$11.28	$11.50	$11.12	$11.46	$11.36	27,420
2024-07-23	$10.91	$11.62	$10.89	$11.60	$11.50	42,886
2024-07-22	$10.78	$11.00	$10.78	$11.00	$10.90	14,393
2024-07-19	$10.91	$11.00	$10.91	$10.98	$10.98	3,072
2024-07-18	$10.88	$11.00	$10.88	$10.99	$10.99	4,390
2024-07-17	$10.75	$11.00	$10.75	$11.00	$11.00	19,832
2024-07-16	$10.71	$10.80	$10.69	$10.69	$10.69	37,305
2024-07-15	$10.71	$10.78	$10.60	$10.60	$10.60	11,262
2024-07-12	$10.55	$10.68	$10.53	$10.68	$10.68	10,313
2024-07-11	$10.15	$10.53	$10.15	$10.50	$10.50	4,107
2024-07-10	$10.01	$10.16	$10.01	$10.10	$10.10	9,812
2024-07-09	$10.14	$10.17	$10.10	$10.10	$10.10	3,629
2024-07-08	$10.12	$10.33	$10.06	$10.07	$10.07	3,940
2024-07-05	$10.08	$10.15	$10.07	$10.15	$10.15	3,111
2024-07-03	$10.26	$10.41	$10.13	$10.13	$10.13	2,513
2024-07-02	$10.38	$10.38	$10.17	$10.20	$10.20	5,251
2024-07-01	$10.38	$10.40	$10.35	$10.35	$10.35	2,350
2024-06-28	$10.27	$10.29	$10.20	$10.29	$10.29	4,367
2024-06-27	$10.23	$10.24	$10.20	$10.24	$10.24	3,329
2024-06-26	$9.97	$10.16	$9.97	$10.16	$10.16	4,405
2024-06-25	$9.95	$10.00	$9.95	$9.97	$9.97	2,899
2024-06-24	$9.86	$9.97	$9.86	$9.95	$9.95	11,075
2024-06-21	$9.76	$9.99	$9.76	$9.99	$9.99	17,279
2024-06-20	$9.72	$9.77	$9.72	$9.75	$9.75	8,416
2024-06-18	$9.85	$9.88	$9.71	$9.71	$9.71	9,474
2024-06-17	$9.80	$9.85	$9.71	$9.71	$9.71	4,916
2024-06-14	$9.81	$9.90	$9.77	$9.77	$9.77	19,997
2024-06-13	$9.80	$9.83	$9.80	$9.83	$9.83	6,572
2024-06-12	$10.05	$10.05	$9.85	$9.85	$9.85	3,655
2024-06-11	$9.99	$9.99	$9.82	$9.82	$9.82	2,206
2024-06-10	$9.83	$10.07	$9.83	$9.84	$9.84	8,387
2024-06-07	$9.88	$9.88	$9.82	$9.82	$9.82	8,849
2024-06-06	$10.01	$10.01	$9.86	$9.88	$9.88	6,685
2024-06-05	$10.00	$10.07	$9.84	$9.86	$9.86	19,877
2024-06-04	$10.05	$10.10	$10.00	$10.00	$10.00	27,827
2024-06-03	$10.11	$10.11	$10.02	$10.02	$10.02	11,157
2024-05-31	$10.00	$10.16	$10.00	$10.11	$10.11	17,742
2024-05-30	$10.19	$10.19	$9.98	$10.00	$10.00	10,137
2024-05-29	$10.10	$10.10	$10.01	$10.03	$10.03	15,120
2024-05-28	$10.15	$10.19	$10.12	$10.12	$10.12	18,664
2024-05-24	$10.27	$10.30	$10.13	$10.15	$10.15	22,212
2024-05-23	$10.44	$10.44	$10.16	$10.18	$10.18	13,993
2024-05-22	$10.34	$10.34	$10.28	$10.29	$10.29	11,225
2024-05-21	$10.43	$10.43	$10.22	$10.28	$10.28	13,049
2024-05-20	$10.48	$10.53	$10.37	$10.37	$10.37	11,962
2024-05-17	$10.38	$10.70	$10.38	$10.48	$10.48	5,994
2024-05-16	$10.27	$10.50	$10.25	$10.37	$10.37	14,023
2024-05-15	$10.18	$10.39	$10.18	$10.36	$10.36	5,923
2024-05-14	$10.05	$10.15	$10.03	$10.15	$10.15	25,355
2024-05-13	$10.06	$10.14	$10.05	$10.05	$10.05	12,078
2024-05-10	$10.03	$10.09	$10.00	$10.09	$10.09	2,196
2024-05-09	$9.90	$10.10	$9.90	$10.10	$10.10	8,806
2024-05-08	$9.90	$10.08	$9.90	$10.00	$10.00	8,555
2024-05-07	$9.94	$10.22	$9.93	$9.93	$9.93	12,014
2024-05-06	$10.07	$10.22	$10.05	$10.08	$10.08	5,809
2024-05-03	$10.08	$10.08	$9.96	$10.00	$10.00	3,546
2024-05-02	$9.92	$10.09	$9.89	$9.90	$9.90	4,946
2024-05-01	$9.77	$9.89	$9.75	$9.78	$9.78	13,650
2024-04-30	$9.82	$9.82	$9.60	$9.67	$9.67	34,683
2024-04-29	$10.08	$10.08	$9.82	$9.86	$9.86	22,249
2024-04-26	$10.08	$10.18	$10.05	$10.05	$10.05	6,506
2024-04-25	$10.10	$10.21	$10.05	$10.05	$10.05	6,103
2024-04-24	$10.12	$10.17	$10.12	$10.16	$10.16	5,943
2024-04-23	$10.19	$10.34	$10.12	$10.12	$10.12	8,629
2024-04-22	$10.12	$10.14	$10.00	$10.00	$10.00	8,989
2024-04-19	$10.10	$10.14	$10.00	$10.00	$10.00	13,047
2024-04-18	$10.09	$10.09	$10.00	$10.00	$10.00	6,561
2024-04-17	$10.25	$10.25	$10.01	$10.02	$10.02	15,177
2024-04-16	$10.31	$10.32	$10.12	$10.15	$10.15	19,706
2024-04-15	$10.33	$10.35	$10.30	$10.30	$10.30	19,930
2024-04-12	$10.33	$10.34	$10.25	$10.30	$10.30	11,172
2024-04-11	$10.31	$10.51	$10.30	$10.30	$10.30	8,717
2024-04-10	$10.39	$10.39	$10.11	$10.24	$10.24	8,663
2024-04-09	$10.25	$10.42	$10.25	$10.25	$10.25	6,619
2024-04-08	$10.50	$10.58	$10.29	$10.30	$10.30	10,817
2024-04-05	$10.30	$10.54	$10.30	$10.35	$10.35	4,960
2024-04-04	$10.27	$10.45	$10.27	$10.29	$10.29	3,455
2024-04-03	$10.27	$10.60	$10.27	$10.27	$10.27	13,518
2024-04-02	$10.50	$10.56	$10.31	$10.31	$10.31	18,069
2024-04-01	$10.59	$10.59	$10.50	$10.50	$10.50	6,447
2024-03-28	$10.32	$10.61	$10.32	$10.50	$10.50	8,409
2024-03-27	$10.27	$10.32	$10.27	$10.27	$10.27	3,500
2024-03-26	$10.30	$10.35	$10.27	$10.27	$10.27	9,353
2024-03-25	$10.30	$10.30	$10.30	$10.30	$10.30	1,821
2024-03-22	$10.36	$10.55	$10.29	$10.52	$10.52	3,251
2024-03-21	$10.34	$10.48	$10.34	$10.45	$10.45	6,986
2024-03-20	$10.17	$10.31	$10.06	$10.31	$10.31	4,270
2024-03-19	$10.42	$10.42	$10.11	$10.11	$10.11	5,499
2024-03-18	$10.30	$10.30	$10.25	$10.25	$10.25	7,067
2024-03-15	$10.21	$10.32	$10.21	$10.30	$10.30	8,201
2024-03-14	$10.24	$10.27	$10.11	$10.21	$10.21	7,501
2024-03-13	$10.23	$10.23	$10.16	$10.20	$10.20	2,339
2024-03-12	$10.12	$10.23	$10.00	$10.08	$10.08	23,846
2024-03-11	$10.15	$10.15	$10.04	$10.09	$10.09	5,074
2024-03-08	$10.00	$10.12	$10.00	$10.07	$10.07	9,374
2024-03-07	$10.02	$10.20	$10.00	$10.02	$10.02	83,456
2024-03-06	$10.00	$10.00	$9.95	$9.95	$9.95	9,419
2024-03-05	$9.77	$9.91	$9.77	$9.91	$9.91	4,443
2024-03-04	$9.96	$9.96	$9.80	$9.80	$9.80	19,145
2024-03-01	$10.00	$10.02	$9.90	$9.90	$9.90	12,846
2024-02-29	$9.91	$10.19	$9.91	$9.99	$9.99	7,003
2024-02-28	$10.09	$10.26	$9.85	$9.95	$9.95	13,887
2024-02-27	$10.29	$10.30	$10.01	$10.07	$10.07	8,951
2024-02-26	$10.60	$10.60	$10.16	$10.16	$10.16	2,031
2024-02-23	$10.15	$10.44	$10.02	$10.14	$10.14	14,382
2024-02-22	$10.43	$10.43	$9.65	$10.08	$10.08	20,691
2024-02-21	$10.27	$10.49	$10.12	$10.12	$10.12	7,188
2024-02-20	$10.25	$10.41	$10.21	$10.21	$10.21	6,813
2024-02-16	$10.11	$10.31	$10.11	$10.26	$10.26	3,226
2024-02-15	$10.21	$10.30	$10.06	$10.22	$10.22	9,545
2024-02-14	$10.16	$10.16	$9.76	$9.94	$9.94	29,936
2024-02-13	$10.33	$10.33	$10.16	$10.16	$10.16	9,074
2024-02-12	$10.29	$10.49	$10.21	$10.21	$10.21	11,878
2024-02-09	$10.39	$10.39	$10.27	$10.32	$10.32	7,854
2024-02-08	$10.23	$10.48	$10.23	$10.42	$10.42	15,943
2024-02-07	$10.35	$10.36	$10.07	$10.30	$10.20	17,969
2024-02-06	$10.23	$10.50	$10.23	$10.29	$10.19	9,261
2024-02-05	$10.36	$10.40	$10.06	$10.17	$10.07	36,411
2024-02-02	$10.30	$10.68	$10.30	$10.43	$10.33	14,725
2024-02-01	$10.70	$10.70	$10.25	$10.37	$10.27	27,136
2024-01-31	$10.95	$11.03	$10.78	$10.84	$10.74	11,213
2024-01-30	$11.01	$11.12	$10.90	$11.12	$11.01	5,757
2024-01-29	$11.00	$11.12	$10.80	$11.10	$10.99	10,356
2024-01-26	$10.60	$11.01	$10.56	$11.01	$10.91	7,918
2024-01-25	$10.55	$10.83	$10.52	$10.83	$10.73	10,369
2024-01-24	$10.56	$10.61	$10.39	$10.61	$10.51	5,939
2024-01-23	$10.48	$10.54	$10.39	$10.39	$10.29	24,408
2024-01-22	$10.78	$10.79	$10.40	$10.50	$10.40	6,950
2024-01-19	$10.68	$10.77	$10.53	$10.77	$10.67	4,755
2024-01-18	$10.52	$10.55	$10.38	$10.47	$10.37	4,026
2024-01-17	$10.47	$10.59	$10.39	$10.49	$10.39	3,184
2024-01-16	$10.36	$10.71	$10.32	$10.55	$10.45	5,253
2024-01-12	$10.35	$10.43	$10.23	$10.38	$10.28	7,749
2024-01-11	$10.20	$10.29	$10.13	$10.29	$10.19	4,711
2024-01-10	$10.22	$10.24	$10.14	$10.18	$10.08	2,958
2024-01-09	$10.16	$10.18	$9.98	$10.16	$10.06	7,131
2024-01-08	$10.17	$10.28	$10.16	$10.16	$10.06	2,334
2024-01-05	$10.29	$10.29	$10.15	$10.15	$10.05	5,550
2024-01-04	$10.18	$10.20	$10.11	$10.15	$10.05	4,843
2024-01-03	$10.24	$10.24	$10.11	$10.11	$10.01	17,649
2024-01-02	$10.26	$10.26	$10.07	$10.18	$10.08	5,184
2023-12-29	$10.41	$10.45	$10.26	$10.26	$10.16	2,672
2023-12-28	$10.32	$10.65	$10.32	$10.47	$10.37	2,131
2023-12-27	$10.72	$10.73	$10.40	$10.40	$10.30	7,771
2023-12-26	$10.74	$10.74	$10.59	$10.63	$10.53	4,134
2023-12-22	$10.58	$10.76	$10.31	$10.70	$10.60	12,082
2023-12-21	$10.53	$10.63	$10.35	$10.49	$10.39	6,917
2023-12-20	$10.45	$10.74	$10.45	$10.64	$10.54	17,208
2023-12-19	$10.06	$10.73	$10.06	$10.54	$10.44	27,219
2023-12-18	$10.32	$10.49	$10.06	$10.06	$9.96	14,939
2023-12-15	$9.55	$10.29	$9.55	$10.29	$10.19	13,522
2023-12-14	$9.50	$10.09	$9.50	$10.09	$9.99	10,921
2023-12-13	$9.00	$9.49	$9.00	$9.49	$9.40	33,809
2023-12-12	$9.02	$9.09	$9.00	$9.00	$8.91	11,386
2023-12-11	$9.02	$9.15	$9.02	$9.05	$8.96	19,851
2023-12-08	$9.15	$9.15	$9.00	$9.09	$9.09	19,611
2023-12-07	$9.03	$9.13	$9.01	$9.05	$9.05	37,844
2023-12-06	$9.00	$9.05	$8.99	$9.03	$9.03	9,818
2023-12-05	$9.04	$9.04	$8.97	$8.98	$8.98	14,205
2023-12-04	$8.99	$9.05	$8.91	$8.97	$8.97	15,021
2023-12-01	$9.03	$9.04	$8.98	$9.04	$9.04	4,437
2023-11-30	$9.01	$9.01	$8.93	$8.93	$8.93	5,577
2023-11-29	$8.85	$9.01	$8.85	$8.98	$8.98	11,131
2023-11-28	$8.82	$8.90	$8.82	$8.82	$8.82	1,477
2023-11-27	$9.03	$9.03	$8.86	$8.89	$8.89	10,545
2023-11-24	$8.95	$9.04	$8.83	$8.95	$8.95	43,384
2023-11-22	$8.90	$8.95	$8.88	$8.90	$8.90	21,643
2023-11-21	$8.92	$8.95	$8.70	$8.90	$8.90	12,831
2023-11-20	$8.89	$8.95	$8.88	$8.90	$8.90	4,329
2023-11-17	$8.89	$8.95	$8.89	$8.95	$8.95	2,414
2023-11-16	$8.78	$8.95	$8.78	$8.94	$8.94	10,673
2023-11-15	$8.67	$8.95	$8.67	$8.89	$8.89	35,293
2023-11-14	$8.80	$8.95	$8.79	$8.87	$8.87	15,478
2023-11-13	$8.71	$8.71	$8.64	$8.67	$8.67	2,514
2023-11-10	$8.66	$8.84	$8.66	$8.82	$8.82	3,488
2023-11-09	$8.67	$8.79	$8.60	$8.79	$8.79	5,857
2023-11-08	$8.75	$8.89	$8.75	$8.81	$8.71	5,804
2023-11-07	$8.91	$8.91	$8.74	$8.74	$8.64	3,920
2023-11-06	$8.75	$8.95	$8.68	$8.87	$8.77	16,234
2023-11-03	$8.75	$8.75	$8.59	$8.73	$8.63	15,808
2023-11-02	$8.38	$8.71	$8.37	$8.71	$8.61	1,191
2023-11-01	$8.38	$8.59	$8.38	$8.44	$8.35	13,571
2023-10-31	$8.59	$8.59	$8.36	$8.40	$8.31	10,625
2023-10-30	$8.53	$8.61	$8.52	$8.53	$8.43	1,502
2023-10-27	$8.46	$8.72	$8.37	$8.63	$8.53	12,541
2023-10-26	$8.42	$8.67	$8.42	$8.59	$8.49	4,855
2023-10-25	$8.55	$8.64	$8.31	$8.42	$8.33	7,039
2023-10-24	$8.51	$8.51	$8.50	$8.51	$8.41	6,083
2023-10-23	$8.53	$8.58	$8.46	$8.51	$8.41	7,232
2023-10-20	$8.61	$8.62	$8.43	$8.51	$8.41	8,783
2023-10-19	$8.66	$8.70	$8.61	$8.61	$8.51	6,177
2023-10-18	$8.61	$8.65	$8.53	$8.65	$8.55	4,749
2023-10-17	$8.74	$8.75	$8.59	$8.61	$8.51	19,424
2023-10-16	$8.52	$8.82	$8.52	$8.72	$8.62	7,556
2023-10-13	$8.62	$8.62	$8.57	$8.59	$8.59	6,502
2023-10-12	$8.54	$8.66	$8.54	$8.62	$8.62	6,869
2023-10-11	$8.70	$8.71	$8.58	$8.61	$8.61	7,615
2023-10-10	$8.89	$8.89	$8.67	$8.71	$8.71	4,194
2023-10-09	$8.59	$8.75	$8.59	$8.67	$8.67	2,853
2023-10-06	$8.52	$8.67	$8.52	$8.60	$8.60	2,707
2023-10-05	$8.46	$8.66	$8.46	$8.58	$8.58	8,158
2023-10-04	$8.62	$8.62	$8.46	$8.46	$8.46	6,129
2023-10-03	$8.51	$8.61	$8.51	$8.55	$8.55	8,630
2023-10-02	$8.54	$8.60	$8.54	$8.58	$8.58	9,608
2023-09-29	$8.54	$8.69	$8.54	$8.62	$8.62	16,086
2023-09-28	$8.57	$8.82	$8.57	$8.63	$8.63	3,961
2023-09-27	$8.63	$8.68	$8.63	$8.64	$8.64	2,421
2023-09-26	$8.66	$8.68	$8.61	$8.68	$8.68	7,923
2023-09-25	$8.79	$8.80	$8.65	$8.67	$8.67	6,920
2023-09-22	$8.74	$8.77	$8.63	$8.65	$8.65	5,978
2023-09-21	$8.71	$8.77	$8.65	$8.76	$8.76	9,628
2023-09-20	$8.76	$8.87	$8.76	$8.78	$8.78	21,693
2023-09-19	$8.87	$8.87	$8.74	$8.76	$8.76	32,615
2023-09-18	$8.76	$8.81	$8.76	$8.79	$8.79	9,551
2023-09-15	$8.74	$8.87	$8.72	$8.72	$8.72	24,783
2023-09-14	$8.72	$8.79	$8.71	$8.79	$8.79	5,925
2023-09-13	$8.61	$8.74	$8.61	$8.70	$8.70	12,119
2023-09-12	$8.73	$8.74	$8.67	$8.68	$8.68	3,224
2023-09-11	$8.67	$8.75	$8.67	$8.69	$8.69	2,954
2023-09-08	$8.67	$8.75	$8.67	$8.70	$8.70	5,035
2023-09-07	$8.66	$8.77	$8.66	$8.67	$8.67	6,293
2023-09-06	$8.85	$8.85	$8.66	$8.66	$8.66	30,519
2023-09-05	$8.80	$8.85	$8.80	$8.82	$8.82	9,496
2023-09-01	$8.85	$8.90	$8.80	$8.83	$8.83	23,202
2023-08-31	$8.88	$8.92	$8.82	$8.82	$8.82	25,237
2023-08-30	$8.85	$8.91	$8.80	$8.80	$8.80	134,518
2023-08-29	$8.67	$8.91	$8.67	$8.81	$8.81	42,620
2023-08-28	$8.84	$8.87	$8.73	$8.74	$8.74	28,678
2023-08-25	$8.86	$8.97	$8.77	$8.80	$8.80	32,107
2023-08-24	$8.61	$8.86	$8.61	$8.81	$8.81	8,611
2023-08-23	$8.48	$8.75	$8.48	$8.54	$8.54	8,669
2023-08-22	$8.59	$8.59	$8.40	$8.47	$8.47	14,822
2023-08-21	$8.67	$8.75	$8.66	$8.66	$8.66	6,244
2023-08-18	$8.62	$8.87	$8.62	$8.80	$8.80	7,332
2023-08-17	$8.68	$8.68	$8.61	$8.62	$8.62	6,903
2023-08-16	$8.55	$8.82	$8.55	$8.63	$8.63	7,322
2023-08-15	$8.60	$9.05	$8.60	$8.62	$8.62	13,385
2023-08-14	$8.59	$8.79	$8.59	$8.59	$8.59	9,989
2023-08-11	$8.52	$8.75	$8.51	$8.70	$8.70	22,694
2023-08-10	$8.51	$8.71	$8.51	$8.55	$8.55	12,746
2023-08-09	$8.59	$8.88	$8.55	$8.65	$8.65	8,844
2023-08-08	$8.63	$9.11	$8.52	$8.52	$8.52	15,125
2023-08-07	$8.64	$8.79	$8.64	$8.70	$8.70	12,247
2023-08-04	$8.58	$8.69	$8.55	$8.60	$8.60	16,221
2023-08-03	$8.70	$8.79	$8.52	$8.52	$8.52	19,218
2023-08-02	$8.87	$8.98	$8.70	$8.70	$8.70	12,785
2023-08-01	$8.98	$8.98	$8.75	$8.92	$8.92	11,307
2023-07-31	$8.86	$8.99	$8.68	$8.97	$8.97	62,211
2023-07-28	$8.99	$9.03	$8.87	$8.93	$8.93	8,652
2023-07-27	$9.00	$9.09	$8.83	$8.93	$8.93	9,703
2023-07-26	$8.76	$9.07	$8.76	$9.00	$9.00	46,024
2023-07-25	$8.75	$8.97	$8.75	$8.82	$8.82	22,339
2023-07-24	$8.68	$8.87	$8.67	$8.81	$8.81	5,416
2023-07-21	$8.59	$8.84	$8.59	$8.74	$8.74	37,559
2023-07-20	$8.86	$8.86	$8.54	$8.58	$8.58	10,800
2023-07-19	$8.37	$8.72	$8.37	$8.70	$8.70	15,028
2023-07-18	$8.35	$8.44	$8.28	$8.39	$8.39	31,896
2023-07-17	$8.45	$8.49	$8.35	$8.35	$8.35	10,965
2023-07-14	$8.50	$8.50	$8.37	$8.43	$8.43	10,797
2023-07-13	$8.35	$8.48	$8.31	$8.48	$8.48	5,496
2023-07-12	$8.29	$8.39	$8.26	$8.30	$8.30	41,415
2023-07-11	$8.46	$8.60	$8.18	$8.21	$8.21	29,898
2023-07-10	$8.20	$8.58	$8.20	$8.31	$8.31	19,616
2023-07-07	$8.11	$8.29	$7.98	$8.18	$8.18	42,496
2023-07-06	$8.14	$8.24	$8.11	$8.15	$8.15	12,237
2023-07-05	$8.13	$8.25	$8.06	$8.20	$8.20	16,542
2023-07-03	$8.19	$8.27	$8.06	$8.12	$8.12	14,139
2023-06-30	$8.10	$8.28	$8.10	$8.18	$8.18	1,327
2023-06-29	$8.13	$8.29	$8.13	$8.24	$8.24	1,915
2023-06-28	$8.00	$8.16	$8.00	$8.10	$8.10	7,763
2023-06-27	$7.93	$8.06	$7.90	$8.06	$8.06	37,471
2023-06-26	$7.88	$8.02	$7.88	$7.95	$7.95	8,451
2023-06-23	$7.85	$8.14	$7.85	$7.90	$7.90	20,943
2023-06-22	$7.98	$8.07	$7.91	$7.92	$7.92	88,104
2023-06-21	$7.99	$8.09	$7.94	$7.96	$7.96	29,517
2023-06-20	$7.81	$8.21	$7.81	$7.90	$7.90	44,443
2023-06-16	$8.42	$8.42	$7.69	$7.79	$7.79	34,818
2023-06-15	$8.25	$8.29	$8.23	$8.23	$8.23	23,652
2023-06-14	$8.29	$8.33	$8.21	$8.25	$8.25	20,609
2023-06-13	$8.10	$8.20	$7.96	$8.19	$8.19	19,567
2023-06-12	$8.20	$8.22	$8.10	$8.10	$8.10	8,063
2023-06-09	$8.07	$8.17	$8.07	$8.10	$8.10	9,918
2023-06-08	$8.12	$8.31	$8.10	$8.15	$8.15	9,231
2023-06-07	$8.10	$8.37	$8.10	$8.32	$8.32	20,276
2023-06-06	$7.57	$8.19	$7.57	$8.06	$8.06	17,321
2023-06-05	$7.79	$7.82	$7.58	$7.70	$7.70	11,858
2023-06-02	$7.60	$7.86	$7.60	$7.79	$7.79	7,686
2023-06-01	$7.38	$7.63	$7.37	$7.55	$7.55	16,149
2023-05-31	$7.53	$7.53	$7.36	$7.40	$7.40	7,482
2023-05-30	$7.43	$7.83	$7.43	$7.50	$7.50	6,301
2023-05-26	$7.43	$7.50	$7.32	$7.49	$7.49	19,053
2023-05-25	$7.35	$7.98	$7.32	$7.32	$7.32	11,654
2023-05-24	$7.95	$7.95	$7.35	$7.35	$7.35	13,813
2023-05-23	$7.42	$7.67	$7.42	$7.46	$7.46	44,790
2023-05-22	$7.40	$7.50	$7.40	$7.47	$7.47	20,173
2023-05-19	$7.59	$7.59	$7.35	$7.35	$7.35	17,348
2023-05-18	$7.87	$7.89	$7.52	$7.53	$7.53	19,886
2023-05-17	$7.37	$7.68	$7.30	$7.67	$7.67	5,477
2023-05-16	$7.40	$7.81	$7.29	$7.29	$7.29	13,842
2023-05-15	$7.24	$7.58	$7.24	$7.40	$7.40	11,939
2023-05-12	$7.30	$7.38	$7.17	$7.24	$7.24	8,985
2023-05-11	$7.27	$7.63	$7.20	$7.23	$7.23	14,147
2023-05-10	$7.49	$7.49	$7.35	$7.44	$7.34	10,158
2023-05-09	$7.47	$7.50	$7.40	$7.40	$7.30	24,093
2023-05-08	$7.65	$7.65	$7.38	$7.46	$7.36	45,918
2023-05-05	$7.67	$8.14	$7.52	$7.65	$7.65	14,646
2023-05-04	$7.64	$7.65	$7.47	$7.62	$7.62	8,364
2023-05-03	$7.85	$8.26	$7.62	$7.64	$7.64	5,885
2023-05-02	$8.10	$8.10	$7.95	$7.95	$7.95	12,754
2023-05-01	$8.29	$8.32	$8.10	$8.10	$8.10	21,995
2023-04-28	$8.35	$8.41	$8.27	$8.28	$8.28	14,108
2023-04-27	$8.40	$8.52	$8.35	$8.35	$8.35	3,702
2023-04-26	$8.47	$8.47	$8.35	$8.36	$8.36	5,562
2023-04-25	$8.85	$8.93	$8.35	$8.42	$8.42	14,077
2023-04-24	$8.92	$8.94	$8.68	$8.75	$8.75	7,796
2023-04-21	$8.90	$8.92	$8.67	$8.81	$8.81	6,491
2023-04-20	$8.69	$8.94	$8.68	$8.90	$8.90	20,261
2023-04-19	$8.44	$8.67	$8.43	$8.67	$8.67	17,025
2023-04-18	$8.50	$8.50	$8.39	$8.41	$8.41	16,844
2023-04-17	$8.55	$8.55	$8.50	$8.50	$8.50	11,115
2023-04-14	$8.51	$8.58	$8.51	$8.55	$8.55	4,769
2023-04-13	$8.56	$8.56	$8.50	$8.54	$8.54	2,765
2023-04-12	$8.57	$8.57	$8.51	$8.55	$8.55	3,711
2023-04-11	$8.53	$8.59	$8.50	$8.50	$8.50	13,950
2023-04-10	$8.59	$8.68	$8.51	$8.52	$8.52	6,085
2023-04-06	$8.62	$8.62	$8.52	$8.57	$8.57	7,571
2023-04-05	$8.67	$8.67	$8.52	$8.62	$8.62	8,871
2023-04-04	$8.81	$8.82	$8.66	$8.68	$8.68	13,422
2023-04-03	$8.81	$8.81	$8.72	$8.76	$8.76	6,658
2023-03-31	$8.75	$8.79	$8.68	$8.75	$8.75	8,696
2023-03-30	$8.82	$8.82	$8.66	$8.66	$8.66	6,706
2023-03-29	$8.87	$8.87	$8.70	$8.75	$8.75	4,533
2023-03-28	$8.88	$8.88	$8.81	$8.81	$8.81	12,733
2023-03-27	$8.89	$9.03	$8.82	$8.82	$8.82	6,829
2023-03-24	$8.82	$8.92	$8.82	$8.89	$8.89	3,646
2023-03-23	$8.94	$9.00	$8.87	$8.87	$8.87	27,684
2023-03-22	$8.90	$9.17	$8.90	$8.95	$8.95	3,892
2023-03-21	$8.87	$9.15	$8.82	$9.10	$9.10	5,491
2023-03-20	$8.95	$9.00	$8.81	$8.81	$8.81	30,416
2023-03-17	$9.06	$9.06	$8.85	$8.87	$8.87	23,743
2023-03-16	$8.93	$9.07	$8.87	$9.06	$9.06	5,949
2023-03-15	$9.22	$9.22	$8.86	$8.86	$8.86	9,637
2023-03-14	$8.80	$9.72	$8.80	$9.00	$9.00	19,955
2023-03-13	$9.40	$9.40	$8.55	$8.67	$8.67	30,908
2023-03-10	$10.09	$10.09	$9.41	$9.49	$9.49	71,145
2023-03-09	$10.27	$10.30	$9.94	$9.97	$9.97	40,909
2023-03-08	$10.28	$10.34	$10.27	$10.34	$10.34	2,172
2023-03-07	$10.25	$10.29	$10.25	$10.26	$10.26	10,069
2023-03-06	$10.35	$10.35	$10.26	$10.26	$10.26	7,027
2023-03-03	$10.35	$10.39	$10.35	$10.38	$10.38	5,881
2023-03-02	$10.45	$10.45	$10.35	$10.35	$10.35	6,510
2023-03-01	$10.33	$10.49	$10.33	$10.39	$10.39	10,995
2023-02-28	$10.34	$10.40	$10.25	$10.29	$10.29	13,473
2023-02-27	$10.34	$10.36	$10.27	$10.27	$10.27	2,155
2023-02-24	$10.38	$10.39	$10.26	$10.30	$10.30	8,829
2023-02-23	$10.31	$10.33	$10.26	$10.31	$10.31	6,951
2023-02-22	$10.32	$10.34	$10.29	$10.29	$10.29	31,357
2023-02-21	$10.34	$10.34	$10.12	$10.25	$10.25	34,059
2023-02-17	$10.31	$10.31	$10.25	$10.31	$10.31	5,050
2023-02-16	$10.25	$10.28	$10.01	$10.20	$10.20	7,912
2023-02-15	$10.23	$10.33	$10.20	$10.20	$10.20	10,992
2023-02-14	$10.27	$10.32	$10.26	$10.30	$10.30	5,789
2023-02-13	$10.33	$10.37	$10.26	$10.29	$10.29	6,442
2023-02-10	$10.34	$10.34	$10.34	$10.34	$10.34	1,090
2023-02-09	$10.42	$10.42	$10.27	$10.40	$10.40	5,973
2023-02-08	$10.52	$10.59	$10.50	$10.53	$10.43	9,061
2023-02-07	$10.49	$10.59	$10.43	$10.51	$10.41	10,957
2023-02-06	$10.46	$10.48	$10.39	$10.42	$10.32	10,660
2023-02-03	$10.33	$10.49	$10.33	$10.43	$10.33	21,481
2023-02-02	$10.20	$10.39	$10.20	$10.22	$10.12	7,108
2023-02-01	$10.12	$10.34	$10.10	$10.33	$10.23	8,354
2023-01-31	$10.12	$10.12	$10.02	$10.09	$9.99	8,966
2023-01-30	$10.30	$10.30	$10.02	$10.10	$10.00	6,572
2023-01-27	$10.02	$10.07	$9.91	$9.91	$9.82	14,733
2023-01-26	$10.10	$10.13	$9.98	$9.98	$9.88	3,651
2023-01-25	$10.25	$10.28	$10.05	$10.09	$9.99	8,231
2023-01-24	$10.10	$10.21	$10.10	$10.15	$10.05	3,317
2023-01-23	$10.06	$10.22	$10.05	$10.10	$10.00	11,084
2023-01-20	$10.13	$10.27	$10.03	$10.27	$10.17	7,201
2023-01-19	$10.13	$10.13	$10.02	$10.08	$9.98	5,247
2023-01-18	$10.28	$10.36	$10.13	$10.13	$10.03	19,104
2023-01-17	$10.40	$10.43	$10.28	$10.28	$10.18	10,882
2023-01-13	$10.40	$10.44	$10.38	$10.38	$10.28	13,039
2023-01-12	$10.36	$10.43	$10.31	$10.41	$10.31	12,688
2023-01-11	$10.30	$10.39	$10.28	$10.35	$10.25	5,725
2023-01-10	$10.39	$10.40	$10.34	$10.35	$10.25	7,272
2023-01-09	$10.44	$10.45	$10.37	$10.37	$10.27	7,468
2023-01-06	$10.48	$10.48	$10.37	$10.42	$10.32	5,166
2023-01-05	$10.46	$10.51	$10.37	$10.39	$10.29	17,226
2023-01-04	$10.45	$10.53	$10.27	$10.44	$10.44	32,938
2023-01-03	$10.50	$10.53	$10.34	$10.46	$10.46	10,750
2022-12-30	$10.47	$10.53	$10.44	$10.53	$10.53	36,305
2022-12-29	$10.39	$10.50	$10.31	$10.50	$10.50	34,343
2022-12-28	$10.60	$10.60	$10.32	$10.39	$10.39	21,993
2022-12-27	$9.90	$10.46	$9.90	$10.46	$10.46	74,973
2022-12-23	$9.40	$9.99	$9.40	$9.90	$9.90	86,883
2022-12-22	$9.31	$9.38	$9.28	$9.33	$9.33	6,936
2022-12-21	$9.21	$9.35	$9.21	$9.28	$9.28	21,626
2022-12-20	$9.33	$9.35	$9.22	$9.29	$9.29	14,378
2022-12-19	$9.16	$9.36	$9.16	$9.30	$9.30	9,994
2022-12-16	$9.40	$9.42	$9.06	$9.06	$9.06	97,198
2022-12-15	$9.48	$9.51	$9.41	$9.45	$9.45	7,022
2022-12-14	$9.37	$9.60	$9.37	$9.53	$9.53	12,118
2022-12-13	$9.73	$9.78	$9.30	$9.37	$9.37	99,630
2022-12-12	$9.68	$9.76	$9.65	$9.65	$9.65	8,932
2022-12-09	$9.61	$9.76	$9.61	$9.68	$9.68	5,511
2022-12-08	$9.68	$9.77	$9.66	$9.70	$9.70	10,930
2022-12-07	$9.63	$9.71	$9.57	$9.61	$9.61	12,987
2022-12-06	$9.66	$9.72	$9.60	$9.66	$9.66	24,773
2022-12-05	$9.77	$9.89	$9.62	$9.66	$9.66	8,128
2022-12-02	$9.80	$9.88	$9.77	$9.77	$9.77	37,425
2022-12-01	$9.82	$9.93	$9.80	$9.80	$9.80	17,254
2022-11-30	$9.87	$9.98	$9.86	$9.86	$9.86	8,039
2022-11-29	$9.81	$10.15	$9.81	$9.87	$9.87	12,691
2022-11-28	$10.03	$10.05	$9.86	$9.88	$9.88	15,887
2022-11-25	$10.03	$10.05	$9.85	$10.02	$10.02	3,837
2022-11-23	$9.83	$10.03	$9.83	$9.98	$9.98	3,178
2022-11-22	$9.94	$10.05	$9.88	$9.97	$9.97	6,406
2022-11-21	$9.90	$10.05	$9.90	$9.90	$9.90	3,881
2022-11-18	$9.99	$10.05	$9.93	$9.94	$9.94	12,965
2022-11-17	$9.86	$9.98	$9.81	$9.98	$9.98	6,621
2022-11-16	$9.81	$10.05	$9.76	$10.05	$10.05	6,678
2022-11-15	$9.86	$10.00	$9.72	$9.84	$9.84	29,554
2022-11-14	$10.11	$10.11	$9.91	$9.93	$9.93	7,360
2022-11-11	$10.16	$10.20	$10.04	$10.11	$10.11	21,818
2022-11-10	$10.14	$10.27	$10.07	$10.25	$10.25	28,274
2022-11-09	$9.93	$10.05	$9.91	$10.00	$10.00	4,860
2022-11-08	$10.04	$10.14	$10.01	$10.08	$9.98	11,545
2022-11-07	$9.95	$10.18	$9.92	$10.08	$9.98	27,882
2022-11-04	$9.78	$10.04	$9.67	$9.95	$9.85	67,531
2022-11-03	$9.69	$9.93	$9.69	$9.86	$9.76	43,409
2022-11-02	$9.85	$9.87	$9.77	$9.81	$9.71	9,455
2022-11-01	$9.74	$9.88	$9.71	$9.80	$9.70	49,023
2022-10-31	$9.80	$9.97	$9.75	$9.75	$9.65	12,676
2022-10-28	$9.93	$9.95	$9.87	$9.93	$9.93	12,048
2022-10-27	$9.86	$9.94	$9.84	$9.85	$9.85	10,281
2022-10-26	$9.87	$9.97	$9.86	$9.89	$9.89	12,252
2022-10-25	$9.73	$9.82	$9.72	$9.78	$9.78	21,769
2022-10-24	$9.48	$9.69	$9.48	$9.68	$9.68	18,581
2022-10-21	$9.47	$9.55	$9.45	$9.55	$9.55	9,026
2022-10-20	$9.41	$9.51	$9.41	$9.50	$9.50	8,303
2022-10-19	$9.62	$9.67	$9.40	$9.41	$9.41	31,003
2022-10-18	$9.84	$9.85	$9.67	$9.68	$9.68	13,430
2022-10-17	$9.63	$9.86	$9.63	$9.72	$9.72	18,815
2022-10-14	$10.00	$10.00	$9.60	$9.64	$9.64	16,170
2022-10-13	$9.45	$9.65	$9.45	$9.60	$9.60	7,123
2022-10-12	$9.47	$9.55	$9.43	$9.47	$9.47	16,155
2022-10-11	$9.45	$9.53	$9.45	$9.53	$9.53	7,374
2022-10-10	$9.51	$9.51	$9.46	$9.47	$9.47	7,276
2022-10-07	$9.50	$9.69	$9.50	$9.51	$9.51	12,195
2022-10-06	$9.46	$9.48	$9.46	$9.46	$9.46	17,726
2022-10-05	$9.50	$9.50	$9.46	$9.48	$9.48	4,695
2022-10-04	$9.53	$9.68	$9.53	$9.56	$9.56	10,584
2022-10-03	$9.47	$9.52	$9.42	$9.49	$9.49	8,418
2022-09-30	$9.46	$9.49	$9.46	$9.46	$9.46	8,300
2022-09-29	$9.45	$9.48	$9.44	$9.48	$9.48	8,903
2022-09-28	$9.45	$9.52	$9.42	$9.50	$9.50	6,282
2022-09-27	$9.54	$9.54	$9.46	$9.49	$9.49	10,189
2022-09-26	$9.52	$9.62	$9.46	$9.51	$9.51	12,958
2022-09-23	$9.68	$9.68	$9.44	$9.57	$9.57	37,027
2022-09-22	$9.80	$9.80	$9.70	$9.70	$9.70	16,710
2022-09-21	$9.69	$9.82	$9.69	$9.78	$9.78	12,848
2022-09-20	$9.67	$9.81	$9.67	$9.68	$9.68	19,276
2022-09-19	$9.62	$9.84	$9.41	$9.78	$9.78	26,014
2022-09-16	$9.81	$9.96	$9.63	$9.73	$9.73	66,918
2022-09-15	$9.89	$9.96	$9.81	$9.81	$9.81	28,712
2022-09-14	$9.96	$10.04	$9.90	$9.90	$9.90	30,856
2022-09-13	$10.10	$10.21	$9.95	$9.95	$9.95	25,582
2022-09-12	$10.04	$10.17	$10.00	$10.08	$10.08	31,049
2022-09-09	$10.04	$10.21	$9.94	$10.04	$10.04	12,653
2022-09-08	$10.00	$10.06	$9.97	$9.97	$9.97	10,381
2022-09-07	$10.20	$10.20	$9.99	$10.00	$10.00	13,989
2022-09-06	$10.04	$10.04	$9.93	$9.99	$9.99	17,140
2022-09-02	$10.19	$10.19	$9.92	$9.92	$9.92	26,044
2022-09-01	$9.95	$10.05	$9.90	$10.03	$10.03	21,047
2022-08-31	$9.97	$10.02	$9.95	$9.95	$9.95	19,911
2022-08-30	$10.04	$10.10	$9.91	$10.00	$10.00	55,337
2022-08-29	$9.93	$10.06	$9.90	$10.00	$10.00	12,505
2022-08-26	$10.07	$10.27	$10.00	$10.01	$10.01	15,349
2022-08-25	$10.05	$10.15	$10.04	$10.05	$10.05	15,143
2022-08-24	$10.02	$10.08	$9.95	$10.05	$10.05	86,280
2022-08-23	$10.15	$10.15	$10.00	$10.02	$10.02	14,735
2022-08-22	$10.11	$10.14	$10.06	$10.09	$10.09	28,896
2022-08-19	$10.23	$10.23	$10.05	$10.05	$10.05	15,068
2022-08-18	$10.11	$10.11	$9.96	$10.10	$10.10	4,028
2022-08-17	$10.15	$10.15	$10.05	$10.05	$10.05	14,464
2022-08-16	$10.15	$10.15	$10.04	$10.06	$10.06	51,631
2022-08-15	$9.90	$10.05	$9.90	$10.04	$10.04	23,905
2022-08-12	$10.03	$10.09	$9.90	$9.95	$9.95	23,886
2022-08-11	$10.05	$10.06	$9.87	$10.01	$10.01	13,333
2022-08-10	$10.07	$10.11	$10.01	$10.05	$9.95	20,534
2022-08-09	$9.88	$9.97	$9.88	$9.95	$9.85	14,759
2022-08-08	$9.99	$9.99	$9.86	$9.89	$9.79	54,263
2022-08-05	$10.04	$10.18	$9.78	$9.90	$9.80	113,406
2022-08-04	$9.70	$9.85	$9.66	$9.80	$9.70	58,941
2022-08-03	$9.64	$9.77	$9.56	$9.68	$9.58	15,110
2022-08-02	$10.03	$10.03	$9.63	$9.68	$9.58	10,941
2022-08-01	$10.05	$10.05	$9.66	$9.76	$9.66	29,947
2022-07-29	$10.02	$10.02	$9.50	$9.53	$9.44	20,871
2022-07-28	$9.30	$9.36	$9.30	$9.35	$9.26	2,828
2022-07-27	$9.23	$9.34	$9.20	$9.34	$9.25	4,166
2022-07-26	$9.29	$9.31	$9.18	$9.22	$9.13	34,181
2022-07-25	$9.28	$9.37	$9.28	$9.30	$9.21	15,419
2022-07-22	$9.30	$9.33	$9.26	$9.28	$9.19	9,119
2022-07-21	$9.26	$9.35	$9.26	$9.30	$9.21	12,721
2022-07-20	$9.31	$9.41	$9.30	$9.37	$9.28	19,790
2022-07-19	$9.29	$9.44	$9.29	$9.38	$9.29	10,194
2022-07-18	$9.32	$9.39	$9.30	$9.33	$9.24	3,159
2022-07-15	$9.24	$9.36	$9.24	$9.31	$9.22	10,003
2022-07-14	$9.25	$9.28	$9.20	$9.28	$9.19	6,366
2022-07-13	$9.26	$9.31	$9.20	$9.30	$9.21	61,029
2022-07-12	$9.32	$9.36	$9.26	$9.32	$9.23	13,694
2022-07-11	$9.41	$9.55	$9.34	$9.36	$9.27	19,905
2022-07-08	$9.39	$9.41	$9.37	$9.37	$9.28	9,722
2022-07-07	$9.48	$9.48	$9.37	$9.38	$9.29	7,909
2022-07-06	$9.58	$9.58	$9.37	$9.37	$9.28	12,185
2022-07-05	$9.52	$9.52	$9.37	$9.43	$9.34	8,595
2022-07-01	$9.38	$9.45	$9.37	$9.41	$9.32	6,344
2022-06-30	$9.54	$9.54	$9.38	$9.39	$9.30	5,820
2022-06-29	$9.44	$9.49	$9.40	$9.41	$9.32	4,389
2022-06-28	$9.58	$9.58	$9.40	$9.41	$9.32	11,168
2022-06-27	$9.41	$9.49	$9.37	$9.42	$9.33	49,954
2022-06-24	$9.38	$9.53	$9.38	$9.45	$9.36	12,020
2022-06-23	$9.33	$9.45	$9.33	$9.41	$9.32	17,998
2022-06-22	$9.63	$9.63	$9.38	$9.45	$9.36	7,616
2022-06-21	$9.41	$9.45	$9.37	$9.45	$9.36	14,386
2022-06-17	$9.35	$9.40	$9.31	$9.35	$9.26	52,170
2022-06-16	$9.35	$9.37	$9.30	$9.37	$9.28	15,637
2022-06-15	$9.41	$9.49	$9.41	$9.44	$9.35	13,293
2022-06-14	$9.42	$9.42	$9.40	$9.41	$9.32	7,651
2022-06-13	$9.51	$9.51	$9.38	$9.40	$9.31	19,323
2022-06-10	$9.83	$9.83	$9.53	$9.53	$9.44	14,410
2022-06-09	$9.65	$9.65	$9.62	$9.62	$9.52	10,066
2022-06-08	$9.62	$9.70	$9.61	$9.70	$9.60	21,538
2022-06-07	$9.77	$9.77	$9.63	$9.69	$9.59	11,334
2022-06-06	$9.84	$9.84	$9.61	$9.75	$9.65	28,988
2022-06-03	$9.76	$9.81	$9.68	$9.68	$9.58	12,149
2022-06-02	$9.68	$9.81	$9.67	$9.76	$9.66	18,926
2022-06-01	$9.75	$9.75	$9.62	$9.75	$9.65	16,988
2022-05-31	$9.81	$9.86	$9.71	$9.71	$9.61	65,788
2022-05-27	$9.86	$9.93	$9.81	$9.90	$9.80	8,960
2022-05-26	$9.77	$9.81	$9.76	$9.78	$9.68	10,927
2022-05-25	$9.75	$9.80	$9.75	$9.76	$9.66	5,896
2022-05-24	$9.78	$9.78	$9.71	$9.75	$9.65	10,594
2022-05-23	$9.74	$9.81	$9.74	$9.79	$9.69	19,365
2022-05-20	$9.84	$9.84	$9.68	$9.72	$9.62	21,130
2022-05-19	$9.79	$9.79	$9.71	$9.77	$9.67	15,069
2022-05-18	$9.89	$9.89	$9.73	$9.77	$9.67	18,831
2022-05-17	$9.80	$9.82	$9.73	$9.82	$9.72	16,131
2022-05-16	$9.75	$9.85	$9.66	$9.77	$9.67	34,069
2022-05-13	$9.71	$9.80	$9.71	$9.80	$9.70	15,156
2022-05-12	$9.97	$9.97	$9.71	$9.77	$9.67	28,737
2022-05-11	$9.98	$9.99	$9.86	$9.90	$9.70	23,261
2022-05-10	$10.10	$10.10	$9.91	$9.96	$9.76	19,762
2022-05-09	$10.04	$10.04	$9.91	$10.01	$9.81	32,388
2022-05-06	$10.11	$10.29	$10.01	$10.06	$9.86	51,035
2022-05-05	$10.16	$10.21	$10.07	$10.11	$9.91	14,082
2022-05-04	$10.45	$10.45	$10.10	$10.25	$10.05	41,428
2022-05-03	$10.22	$10.25	$10.10	$10.10	$9.90	10,056
2022-05-02	$10.21	$10.21	$10.15	$10.15	$9.95	15,345
2022-04-29	$10.22	$10.25	$10.15	$10.21	$10.01	76,472
2022-04-28	$10.13	$10.28	$10.10	$10.28	$10.08	20,177
2022-04-27	$10.21	$10.28	$10.11	$10.19	$9.99	21,616
2022-04-26	$10.41	$10.41	$10.27	$10.28	$10.08	11,747
2022-04-25	$10.38	$10.39	$10.31	$10.38	$10.17	6,040
2022-04-22	$10.68	$10.68	$10.42	$10.45	$10.24	6,161
2022-04-21	$10.77	$10.77	$10.52	$10.57	$10.36	5,753
2022-04-20	$10.61	$10.78	$10.59	$10.71	$10.50	3,883
2022-04-19	$10.36	$10.63	$10.36	$10.48	$10.27	12,646
2022-04-18	$10.42	$10.52	$10.36	$10.39	$10.18	4,347
2022-04-14	$10.40	$10.41	$10.36	$10.41	$10.20	7,656
2022-04-13	$10.40	$10.49	$10.36	$10.47	$10.26	2,003
2022-04-12	$10.55	$10.55	$10.32	$10.38	$10.17	2,630
2022-04-11	$10.42	$10.49	$10.35	$10.36	$10.15	9,430
2022-04-08	$10.41	$10.49	$10.35	$10.35	$10.14	7,389
2022-04-07	$10.43	$10.45	$10.37	$10.40	$10.19	9,753
2022-04-06	$10.68	$10.68	$10.45	$10.46	$10.25	17,219
2022-04-05	$10.73	$10.73	$10.63	$10.63	$10.42	3,188
2022-04-04	$10.64	$10.66	$10.62	$10.63	$10.42	2,263
2022-04-01	$10.51	$10.68	$10.51	$10.57	$10.36	27,675
2022-03-31	$10.85	$10.85	$10.30	$10.36	$10.15	86,608
2022-03-30	$10.83	$10.93	$10.80	$10.83	$10.61	5,269
2022-03-29	$10.84	$11.00	$10.84	$10.87	$10.65	17,021
2022-03-28	$10.99	$10.99	$10.88	$10.88	$10.66	4,079
2022-03-25	$11.00	$11.01	$10.90	$11.00	$10.78	16,201
2022-03-24	$11.00	$11.14	$10.86	$11.01	$10.79	31,425
2022-03-23	$10.82	$11.05	$10.82	$10.96	$10.74	12,803
2022-03-22	$10.87	$11.00	$10.85	$10.88	$10.66	24,739
2022-03-21	$11.00	$11.00	$10.85	$11.00	$10.78	3,387
2022-03-18	$10.63	$11.07	$10.63	$11.07	$10.85	33,125
2022-03-17	$10.70	$10.91	$10.57	$10.90	$10.68	15,081
2022-03-16	$10.59	$10.86	$10.55	$10.82	$10.60	1,116,594
2022-03-15	$10.55	$10.77	$10.55	$10.61	$10.40	3,002
2022-03-14	$10.68	$10.73	$10.67	$10.67	$10.46	3,862
2022-03-11	$10.89	$10.91	$10.73	$10.81	$10.59	5,293
2022-03-10	$10.65	$10.84	$10.65	$10.75	$10.54	8,061
2022-03-09	$10.61	$10.90	$10.60	$10.89	$10.67	48,905
2022-03-08	$10.59	$10.68	$10.56	$10.60	$10.39	91,328
2022-03-07	$10.75	$10.93	$10.56	$10.56	$10.35	66,387
2022-03-04	$10.78	$10.85	$10.75	$10.77	$10.56	10,624
2022-03-03	$10.85	$11.02	$10.81	$10.99	$10.77	6,590
2022-03-02	$10.80	$11.22	$10.78	$10.89	$10.67	12,144
2022-03-01	$11.00	$11.00	$10.77	$10.78	$10.57	15,772
2022-02-28	$10.88	$10.93	$10.80	$10.91	$10.69	9,102
2022-02-25	$10.99	$11.05	$10.76	$10.82	$10.60	24,403
2022-02-24	$10.94	$10.98	$10.75	$10.92	$10.70	50,919
2022-02-23	$11.15	$11.22	$11.00	$11.00	$10.78	9,055
2022-02-22	$11.27	$11.27	$11.02	$11.02	$10.80	3,710
2022-02-18	$11.14	$11.27	$11.04	$11.11	$10.89	5,373
2022-02-17	$11.04	$11.13	$11.00	$11.04	$10.82	7,262
2022-02-16	$11.09	$11.12	$11.02	$11.12	$10.89	48,574
2022-02-15	$10.79	$11.19	$10.77	$11.09	$10.87	13,414
2022-02-14	$10.79	$10.86	$10.75	$10.76	$10.55	414,404
2022-02-11	$10.73	$10.99	$10.73	$10.99	$10.77	7,143
2022-02-10	$10.68	$10.85	$10.67	$10.84	$10.62	275,175
2022-02-09	$10.89	$10.89	$10.77	$10.81	$10.50	21,754
2022-02-08	$10.81	$11.00	$10.75	$10.89	$10.58	31,402
2022-02-07	$10.76	$10.87	$10.74	$10.83	$10.52	10,284
2022-02-04	$10.74	$10.88	$10.74	$10.77	$10.46	11,414
2022-02-03	$10.85	$10.86	$10.72	$10.79	$10.48	13,482
2022-02-02	$10.72	$10.85	$10.72	$10.79	$10.48	6,485
2022-02-01	$10.90	$10.90	$10.69	$10.69	$10.38	33,641
2022-01-31	$10.83	$10.83	$10.58	$10.78	$10.47	21,264
2022-01-28	$10.70	$10.83	$10.70	$10.76	$10.45	49,148
2022-01-27	$10.72	$10.82	$10.71	$10.76	$10.45	12,361
2022-01-26	$10.84	$10.86	$10.65	$10.66	$10.35	11,557
2022-01-25	$10.81	$11.01	$10.67	$10.88	$10.57	22,936
2022-01-24	$10.62	$10.76	$10.50	$10.70	$10.39	11,875
2022-01-21	$10.65	$10.75	$10.54	$10.58	$10.27	36,724
2022-01-20	$10.85	$10.88	$10.65	$10.65	$10.34	26,307
2022-01-19	$10.98	$10.98	$10.75	$10.87	$10.56	45,774
2022-01-18	$10.79	$10.89	$10.75	$10.75	$10.44	9,757
2022-01-14	$10.92	$10.95	$10.82	$10.82	$10.51	6,554
2022-01-13	$10.97	$11.06	$10.84	$10.90	$10.59	39,750
2022-01-12	$10.93	$11.03	$10.74	$10.83	$10.51	5,831
2022-01-11	$10.87	$10.94	$10.72	$10.93	$10.61	57,928
2022-01-10	$11.03	$11.03	$10.77	$10.82	$10.51	18,043
2022-01-07	$10.96	$11.06	$10.77	$11.02	$10.70	40,089
2022-01-06	$10.95	$11.09	$10.87	$11.00	$10.68	14,964
2022-01-05	$10.85	$11.05	$10.82	$10.87	$10.56	32,742
2022-01-04	$10.79	$11.05	$10.76	$10.79	$10.48	9,125
2022-01-03	$10.74	$11.00	$10.71	$10.71	$10.40	34,032
2021-12-31	$10.89	$10.89	$10.67	$10.67	$10.36	19,316
2021-12-30	$10.70	$11.07	$10.67	$10.84	$10.53	8,195
2021-12-29	$10.95	$11.27	$10.68	$10.73	$10.42	20,243
2021-12-28	$10.68	$11.18	$10.67	$10.75	$10.44	23,850
2021-12-27	$10.76	$10.76	$10.66	$10.72	$10.41	23,379
2021-12-23	$10.63	$10.80	$10.60	$10.76	$10.45	13,714
2021-12-22	$10.64	$10.72	$10.46	$10.65	$10.34	5,545
2021-12-21	$10.69	$10.94	$10.56	$10.63	$10.32	12,865
2021-12-20	$10.67	$10.67	$10.46	$10.59	$10.28	26,691
2021-12-17	$10.85	$10.89	$10.66	$10.85	$10.54	35,823
2021-12-16	$10.75	$10.81	$10.75	$10.80	$10.49	10,712
2021-12-15	$10.76	$10.89	$10.75	$10.75	$10.44	14,781
2021-12-14	$10.69	$10.89	$10.66	$10.89	$10.58	44,194
2021-12-13	$10.78	$10.85	$10.62	$10.79	$10.48	25,146
2021-12-10	$10.57	$10.68	$10.39	$10.65	$10.34	18,715
2021-12-09	$10.69	$10.80	$10.33	$10.40	$10.10	18,289
2021-12-08	$10.46	$10.50	$10.36	$10.49	$10.19	23,408
2021-12-07	$10.64	$10.64	$10.38	$10.52	$10.22	36,962
2021-12-06	$10.68	$10.86	$10.54	$10.55	$10.25	17,101
2021-12-03	$10.96	$10.96	$10.55	$10.57	$10.26	9,793
2021-12-02	$10.69	$10.78	$10.50	$10.78	$10.47	12,277
2021-12-01	$10.57	$10.88	$10.51	$10.52	$10.22	29,025
2021-11-30	$10.69	$11.15	$10.50	$10.62	$10.31	75,637
2021-11-29	$10.77	$10.78	$10.47	$10.62	$10.31	33,129
2021-11-26	$10.77	$11.01	$10.53	$10.56	$10.26	31,687
2021-11-24	$11.12	$11.36	$10.71	$10.82	$10.51	27,175
2021-11-23	$11.09	$11.25	$10.89	$10.93	$10.61	25,872
2021-11-22	$11.15	$11.25	$10.97	$11.02	$10.70	18,085
2021-11-19	$11.34	$11.36	$11.02	$11.08	$10.76	11,844
2021-11-18	$11.34	$11.39	$11.20	$11.39	$11.06	36,889
2021-11-17	$11.30	$11.43	$11.25	$11.31	$10.98	68,818
2021-11-16	$11.31	$11.44	$11.25	$11.31	$10.98	18,433
2021-11-15	$11.25	$11.39	$11.25	$11.36	$11.03	16,925
2021-11-12	$11.18	$11.30	$11.13	$11.30	$10.97	23,345
2021-11-11	$11.16	$11.43	$11.16	$11.28	$10.95	15,867
2021-11-10	$11.07	$11.39	$11.04	$11.36	$11.03	26,382
2021-11-09	$11.19	$11.25	$11.07	$11.18	$10.76	32,854
2021-11-08	$11.46	$11.46	$11.12	$11.12	$10.70	15,854
2021-11-05	$11.16	$11.50	$11.16	$11.40	$10.97	32,420
2021-11-04	$11.47	$11.61	$11.00	$11.32	$10.90	24,868
2021-11-03	$11.50	$11.65	$11.25	$11.53	$11.10	10,278
2021-11-02	$11.35	$11.58	$11.33	$11.58	$11.15	37,851
2021-11-01	$11.39	$11.51	$11.29	$11.34	$10.92	19,588
2021-10-29	$11.56	$11.58	$11.35	$11.39	$10.96	17,540
2021-10-28	$11.26	$11.44	$11.14	$11.43	$11.00	68,593
2021-10-27	$11.24	$11.25	$11.14	$11.25	$10.83	19,794
2021-10-26	$11.46	$11.46	$11.21	$11.23	$10.81	19,636
2021-10-25	$11.65	$11.65	$11.38	$11.39	$10.96	13,251
2021-10-22	$11.40	$11.56	$11.39	$11.55	$11.12	15,191
2021-10-21	$11.55	$11.56	$11.39	$11.47	$11.04	31,197
2021-10-20	$11.55	$11.57	$11.41	$11.57	$11.14	20,583
2021-10-19	$11.57	$11.58	$11.38	$11.49	$11.06	24,159
2021-10-18	$11.39	$11.59	$11.37	$11.44	$11.01	17,748
2021-10-15	$11.50	$11.75	$11.44	$11.44	$11.01	27,727
2021-10-14	$11.51	$11.62	$11.41	$11.49	$11.06	23,562
2021-10-13	$11.31	$11.48	$11.31	$11.47	$11.04	25,470
2021-10-12	$11.30	$11.51	$11.30	$11.40	$10.97	20,432
2021-10-11	$11.47	$11.64	$11.43	$11.50	$11.07	24,850
2021-10-08	$11.54	$11.81	$11.53	$11.58	$11.15	35,607
2021-10-07	$11.65	$11.80	$11.60	$11.61	$11.18	50,761
2021-10-06	$11.51	$11.62	$11.40	$11.62	$11.19	58,497
2021-10-05	$11.46	$11.57	$11.36	$11.46	$11.03	22,035
2021-10-04	$11.45	$11.66	$11.26	$11.45	$11.02	37,275
2021-10-01	$11.60	$11.68	$11.48	$11.50	$11.07	57,760
2021-09-30	$11.53	$11.70	$11.47	$11.48	$11.05	53,598
2021-09-29	$11.47	$11.80	$11.43	$11.54	$11.11	41,932
2021-09-28	$11.58	$11.79	$11.37	$11.41	$10.98	32,487
2021-09-27	$11.50	$11.76	$11.50	$11.60	$11.17	48,530
2021-09-24	$11.27	$11.48	$11.23	$11.43	$11.00	49,077
2021-09-23	$11.34	$11.38	$11.21	$11.21	$10.79	95,876
2021-09-22	$11.45	$11.46	$11.21	$11.25	$10.83	98,482
2021-09-21	$11.18	$11.42	$11.07	$11.25	$10.83	59,215
2021-09-20	$11.41	$11.41	$11.15	$11.27	$10.85	47,532
2021-09-17	$11.21	$11.62	$11.16	$11.59	$11.16	150,891
2021-09-16	$11.26	$11.35	$11.25	$11.25	$10.83	23,623
2021-09-15	$11.25	$11.32	$11.25	$11.29	$10.87	81,123
2021-09-14	$11.36	$11.36	$11.15	$11.25	$10.83	37,170
2021-09-13	$11.23	$11.42	$11.21	$11.40	$10.97	40,894
2021-09-10	$11.23	$11.34	$11.08	$11.12	$10.70	25,998
2021-09-09	$11.17	$11.38	$11.17	$11.26	$10.84	33,887
2021-09-08	$11.44	$12.08	$11.22	$11.22	$10.80	36,060
2021-09-07	$11.54	$11.54	$11.35	$11.39	$10.96	46,118
2021-09-03	$11.44	$11.74	$11.32	$11.43	$11.00	34,476
2021-09-02	$11.64	$11.68	$11.44	$11.48	$11.05	68,870
2021-09-01	$11.54	$11.61	$11.35	$11.52	$11.09	50,403
2021-08-31	$11.66	$11.85	$11.54	$11.60	$11.17	118,017
2021-08-30	$11.84	$12.15	$11.54	$11.65	$11.21	39,958
2021-08-27	$11.26	$12.79	$11.25	$11.82	$11.38	92,145
2021-08-26	$11.24	$11.25	$11.13	$11.22	$10.80	40,481
2021-08-25	$11.17	$11.40	$11.07	$11.26	$10.84	37,709
2021-08-24	$11.42	$11.48	$11.12	$11.12	$10.70	50,376
2021-08-23	$11.35	$11.48	$11.30	$11.30	$10.88	42,298
2021-08-20	$11.30	$11.41	$11.24	$11.34	$10.92	22,277
2021-08-19	$11.22	$11.33	$11.15	$11.24	$10.82	33,680
2021-08-18	$11.45	$11.69	$11.39	$11.39	$10.96	49,330
2021-08-17	$11.24	$11.47	$11.19	$11.45	$11.02	40,625
2021-08-16	$11.30	$11.47	$11.30	$11.35	$10.93	36,226
2021-08-13	$11.35	$11.47	$11.34	$11.46	$11.03	27,337
2021-08-12	$11.38	$11.43	$11.15	$11.36	$10.94	33,370
2021-08-11	$11.47	$11.47	$11.26	$11.41	$10.98	45,189
2021-08-10	$11.25	$11.44	$11.00	$11.36	$10.94	34,080
2021-08-09	$11.37	$11.51	$11.10	$11.38	$10.86	80,481
2021-08-06	$10.98	$11.41	$10.98	$11.35	$10.83	44,444
2021-08-05	$10.90	$11.06	$10.62	$10.94	$10.44	29,297
2021-08-04	$11.05	$11.14	$10.89	$10.89	$10.39	34,976
2021-08-03	$11.38	$11.43	$11.02	$11.17	$10.66	69,838
2021-08-02	$11.57	$11.81	$11.35	$11.39	$10.87	60,716
2021-07-30	$11.48	$11.61	$11.35	$11.42	$10.90	82,492
2021-07-29	$11.42	$11.58	$11.42	$11.43	$10.91	52,546
2021-07-28	$11.76	$11.76	$11.45	$11.47	$10.95	92,216
2021-07-27	$11.47	$11.77	$11.47	$11.67	$11.14	47,849
2021-07-26	$11.35	$11.62	$11.35	$11.53	$11.00	42,867
2021-07-23	$11.31	$11.37	$11.25	$11.31	$10.79	30,821
2021-07-22	$11.38	$11.43	$11.14	$11.30	$10.78	39,873
2021-07-21	$11.45	$11.56	$11.36	$11.36	$10.84	43,147
2021-07-20	$11.20	$11.63	$11.10	$11.29	$10.77	58,039
2021-07-19	$11.26	$11.31	$11.04	$11.24	$10.73	69,163
2021-07-16	$11.51	$11.58	$11.34	$11.45	$10.93	43,978
2021-07-15	$11.21	$11.56	$11.21	$11.52	$10.99	28,566
2021-07-14	$11.20	$11.41	$11.13	$11.35	$10.83	38,139
2021-07-13	$11.37	$11.40	$11.09	$11.12	$10.61	58,784
2021-07-12	$11.35	$11.50	$11.22	$11.34	$10.82	49,211
2021-07-09	$11.24	$11.43	$11.20	$11.33	$10.81	73,481
2021-07-08	$11.14	$11.28	$10.97	$11.07	$10.56	83,204
2021-07-07	$11.39	$11.45	$11.18	$11.23	$10.72	79,099
2021-07-06	$11.51	$11.54	$11.22	$11.48	$10.95	60,979
2021-07-02	$11.60	$11.68	$11.51	$11.55	$11.02	44,243
2021-07-01	$11.45	$11.74	$11.43	$11.66	$11.13	119,013
2021-06-30	$11.45	$11.81	$11.34	$11.44	$10.92	141,116
2021-06-29	$11.75	$11.96	$11.45	$11.47	$10.95	120,945
2021-06-28	$11.48	$11.78	$11.39	$11.64	$11.11	133,015
2021-06-25	$10.96	$11.94	$10.85	$11.50	$10.97	2,743,667
2021-06-24	$10.82	$10.92	$10.66	$10.91	$10.41	105,854
2021-06-23	$10.71	$10.85	$10.65	$10.76	$10.27	133,142
2021-06-22	$10.82	$10.82	$10.55	$10.74	$10.25	147,151
2021-06-21	$10.59	$10.84	$10.58	$10.79	$10.30	70,874
2021-06-18	$10.90	$10.91	$10.55	$10.57	$10.09	153,468
2021-06-17	$11.20	$11.20	$10.87	$10.96	$10.46	96,936
2021-06-16	$11.10	$11.27	$10.98	$11.22	$10.71	57,186
2021-06-15	$11.10	$11.25	$11.09	$11.15	$10.64	56,156
2021-06-14	$11.12	$11.14	$11.01	$11.06	$10.55	58,545
2021-06-11	$11.12	$11.18	$11.08	$11.15	$10.64	30,442
2021-06-10	$11.06	$11.13	$11.04	$11.05	$10.54	43,672
2021-06-09	$11.18	$11.18	$11.06	$11.11	$10.60	24,495
2021-06-08	$11.00	$11.31	$11.00	$11.18	$10.67	50,604
2021-06-07	$10.95	$11.22	$10.85	$11.14	$10.63	76,277
2021-06-04	$11.08	$11.19	$10.95	$10.98	$10.48	45,727
2021-06-03	$11.06	$11.16	$10.78	$11.13	$10.62	61,788
2021-06-02	$11.14	$11.14	$10.86	$10.92	$10.42	25,086
2021-06-01	$11.07	$11.16	$11.00	$11.09	$10.58	26,747
2021-05-28	$10.75	$11.09	$10.65	$11.05	$10.54	67,005
2021-05-27	$10.74	$10.87	$10.69	$10.72	$10.23	56,493
2021-05-26	$10.54	$10.76	$10.53	$10.68	$10.19	40,911
2021-05-25	$10.84	$10.93	$10.52	$10.60	$10.11	62,005
2021-05-24	$10.77	$11.00	$10.70	$10.86	$10.36	51,282
2021-05-21	$10.77	$10.92	$10.70	$10.77	$10.28	60,323
2021-05-20	$10.64	$10.72	$10.41	$10.67	$10.18	51,544
2021-05-19	$10.56	$10.72	$10.44	$10.68	$10.19	47,564
2021-05-18	$10.70	$10.80	$10.63	$10.66	$10.17	30,035
2021-05-17	$10.78	$10.80	$10.69	$10.75	$10.26	17,441
2021-05-14	$10.61	$10.87	$10.61	$10.76	$10.27	77,659
2021-05-13	$10.50	$10.64	$10.46	$10.61	$10.12	51,662
2021-05-12	$10.45	$10.54	$10.35	$10.42	$9.94	72,938
2021-05-11	$10.36	$10.50	$10.35	$10.46	$9.98	47,607
2021-05-10	$10.60	$10.71	$10.54	$10.56	$9.98	99,591
2021-05-07	$10.54	$10.65	$10.47	$10.54	$9.96	52,401
2021-05-06	$10.54	$10.64	$10.39	$10.64	$10.06	42,512
2021-05-05	$10.76	$10.78	$10.48	$10.51	$9.93	53,664
2021-05-04	$10.73	$10.84	$10.64	$10.74	$10.15	57,490
2021-05-03	$10.49	$10.83	$10.49	$10.73	$10.14	42,950
2021-04-30	$10.32	$10.50	$10.32	$10.42	$9.85	109,178
2021-04-29	$10.40	$10.44	$10.28	$10.41	$9.84	103,061
2021-04-28	$10.36	$10.45	$10.31	$10.41	$9.84	55,920
2021-04-27	$10.40	$10.49	$10.34	$10.44	$9.87	51,356
2021-04-26	$10.37	$10.46	$10.34	$10.41	$9.84	62,588
2021-04-23	$10.29	$10.48	$10.28	$10.38	$9.81	48,202
2021-04-22	$10.39	$10.41	$10.22	$10.23	$9.67	201,389
2021-04-21	$10.34	$10.45	$10.34	$10.41	$9.84	77,908
2021-04-20	$10.22	$10.43	$10.20	$10.26	$9.70	49,428
2021-04-19	$10.27	$10.39	$10.07	$10.29	$9.73	77,902
2021-04-16	$10.38	$10.40	$10.21	$10.27	$9.71	183,099
2021-04-15	$10.38	$10.39	$10.16	$10.32	$9.75	40,623
2021-04-14	$10.20	$10.43	$10.20	$10.30	$9.74	50,676
2021-04-13	$10.38	$10.38	$10.18	$10.23	$9.67	58,318
2021-04-12	$10.28	$10.38	$10.26	$10.35	$9.78	28,250
2021-04-09	$10.22	$10.31	$10.15	$10.29	$9.73	41,175
2021-04-08	$10.12	$10.32	$10.04	$10.28	$9.72	35,185
2021-04-07	$10.28	$10.40	$10.18	$10.21	$9.65	61,982
2021-04-06	$10.35	$10.49	$10.27	$10.35	$9.78	27,677
2021-04-05	$10.64	$10.64	$10.27	$10.38	$9.81	43,363
2021-04-01	$10.30	$10.56	$10.25	$10.52	$9.94	35,306
2021-03-31	$10.35	$10.44	$10.21	$10.32	$9.75	97,105
2021-03-30	$10.40	$10.55	$10.31	$10.40	$9.83	43,396
2021-03-29	$10.61	$10.77	$10.35	$10.44	$9.87	53,274
2021-03-26	$10.77	$10.90	$10.40	$10.72	$10.13	35,683
2021-03-25	$10.19	$10.64	$10.19	$10.64	$10.06	55,506
2021-03-24	$10.52	$10.73	$10.20	$10.23	$9.67	40,693
2021-03-23	$10.30	$10.53	$10.21	$10.38	$9.81	59,459
2021-03-22	$10.89	$10.89	$10.32	$10.34	$9.77	74,706
2021-03-19	$10.55	$10.94	$10.35	$10.94	$10.34	205,206
2021-03-18	$10.62	$10.88	$10.37	$10.56	$9.98	50,319
2021-03-17	$10.50	$10.69	$10.45	$10.62	$10.04	29,241
2021-03-16	$10.66	$10.66	$10.33	$10.41	$9.84	49,091
2021-03-15	$10.95	$10.98	$10.58	$10.73	$10.14	49,753
2021-03-12	$10.94	$11.10	$10.94	$10.98	$10.38	49,337
2021-03-11	$11.07	$11.07	$10.74	$10.87	$10.27	37,922
2021-03-10	$10.93	$11.23	$10.88	$10.97	$10.37	48,599
2021-03-09	$10.79	$11.02	$10.57	$10.92	$10.32	48,832
2021-03-08	$10.80	$11.21	$10.64	$10.73	$10.14	77,650
2021-03-05	$10.51	$10.85	$10.48	$10.78	$10.19	61,687
2021-03-04	$10.33	$10.61	$10.27	$10.34	$9.77	76,681
2021-03-03	$10.12	$10.45	$10.06	$10.35	$9.78	52,974
2021-03-02	$9.66	$9.95	$9.50	$9.95	$9.40	37,560
2021-03-01	$9.66	$9.73	$9.57	$9.62	$9.09	36,690
2021-02-26	$9.76	$9.99	$9.43	$9.45	$8.93	90,348
2021-02-25	$9.95	$10.08	$9.65	$9.69	$9.16	21,526
2021-02-24	$9.62	$10.15	$9.62	$9.95	$9.40	36,155
2021-02-23	$9.82	$9.97	$9.54	$9.65	$9.12	38,456
2021-02-22	$9.52	$9.83	$9.52	$9.73	$9.20	27,283
2021-02-19	$9.27	$9.55	$9.27	$9.51	$8.99	21,713
2021-02-18	$9.18	$9.35	$9.18	$9.27	$8.76	20,094
2021-02-17	$9.51	$9.61	$9.40	$9.45	$8.93	25,162
2021-02-16	$9.62	$9.63	$9.52	$9.57	$9.05	54,511
2021-02-12	$9.45	$9.54	$9.40	$9.53	$9.01	22,884
2021-02-11	$9.37	$9.79	$9.34	$9.54	$9.02	44,831
2021-02-10	$9.56	$9.76	$9.42	$9.44	$8.92	37,500
2021-02-09	$9.48	$9.64	$9.34	$9.61	$9.08	45,390
2021-02-08	$9.35	$9.50	$9.35	$9.47	$8.86	31,505
2021-02-05	$9.32	$9.38	$9.14	$9.34	$8.74	19,596
2021-02-04	$9.22	$9.46	$9.20	$9.30	$8.70	37,020
2021-02-03	$9.10	$9.21	$8.95	$9.10	$8.51	22,377
2021-02-02	$9.24	$9.24	$9.01	$9.16	$8.57	31,736
2021-02-01	$8.51	$8.90	$8.50	$8.76	$8.19	31,469
2021-01-29	$8.65	$8.71	$8.48	$8.48	$7.93	63,710
2021-01-28	$8.65	$8.94	$8.52	$8.55	$8.00	41,856
2021-01-27	$8.63	$8.79	$8.55	$8.56	$8.01	72,339
2021-01-26	$8.92	$9.11	$8.75	$8.81	$8.24	35,416
2021-01-25	$8.95	$9.01	$8.81	$8.93	$8.35	28,639
2021-01-22	$8.81	$9.07	$8.81	$9.07	$8.48	35,285
2021-01-21	$9.11	$9.11	$8.89	$8.89	$8.32	38,678
2021-01-20	$9.15	$9.19	$9.08	$9.12	$8.53	46,210
2021-01-19	$9.44	$9.44	$9.02	$9.18	$8.59	44,697
2021-01-15	$9.07	$9.54	$9.01	$9.52	$8.91	142,321
2021-01-14	$9.08	$9.20	$9.08	$9.12	$8.53	17,838
2021-01-13	$9.20	$9.20	$8.97	$9.06	$8.48	35,322
2021-01-12	$9.04	$9.30	$9.04	$9.18	$8.59	23,475
2021-01-11	$9.43	$9.60	$8.89	$9.07	$8.48	50,818
2021-01-08	$9.17	$9.40	$9.00	$9.19	$8.60	40,094
2021-01-07	$9.02	$9.13	$8.90	$9.08	$8.49	59,612
2021-01-06	$8.80	$9.37	$8.80	$8.87	$8.30	69,578
2021-01-05	$8.77	$8.89	$8.65	$8.66	$8.10	68,710
2021-01-04	$8.85	$8.97	$8.67	$8.69	$8.13	28,870
2020-12-31	$8.82	$8.94	$8.78	$8.78	$8.21	32,536
2020-12-30	$8.79	$8.89	$8.75	$8.86	$8.29	104,864
2020-12-29	$8.93	$8.93	$8.72	$8.78	$8.21	22,502
2020-12-28	$8.99	$9.02	$8.94	$8.97	$8.39	31,640
2020-12-24	$8.80	$8.86	$8.75	$8.75	$8.19	11,703
2020-12-23	$8.76	$8.95	$8.76	$8.87	$8.30	52,108
2020-12-22	$8.74	$8.81	$8.74	$8.75	$8.19	75,137
2020-12-21	$8.96	$8.96	$8.71	$8.79	$8.22	47,885
2020-12-18	$8.95	$8.98	$8.71	$8.75	$8.19	90,314
2020-12-17	$8.90	$8.92	$8.80	$8.88	$8.31	16,692
2020-12-16	$8.88	$8.92	$8.80	$8.84	$8.27	20,228
2020-12-15	$8.95	$9.10	$8.87	$8.92	$8.34	28,401
2020-12-14	$8.85	$9.01	$8.79	$8.89	$8.32	29,859
2020-12-11	$8.98	$9.05	$8.81	$8.83	$8.26	24,810
2020-12-10	$8.79	$8.97	$8.71	$8.97	$8.39	76,323
2020-12-09	$8.69	$8.74	$8.63	$8.69	$8.13	89,497
2020-12-08	$8.42	$8.62	$8.41	$8.57	$8.02	40,064
2020-12-07	$8.43	$8.48	$8.32	$8.40	$7.86	31,382
2020-12-04	$8.46	$8.50	$8.31	$8.46	$7.91	34,047
2020-12-03	$8.31	$8.34	$8.13	$8.30	$7.76	36,086
2020-12-02	$8.12	$8.29	$8.11	$8.29	$7.76	62,321
2020-12-01	$8.26	$8.42	$8.06	$8.16	$7.63	20,954
2020-11-30	$8.44	$8.72	$8.04	$8.07	$7.55	29,440
2020-11-27	$8.46	$8.46	$8.23	$8.38	$7.84	33,153
2020-11-25	$8.39	$8.50	$8.26	$8.38	$7.84	24,709
2020-11-24	$8.39	$8.77	$8.39	$8.65	$8.09	49,244
2020-11-23	$8.17	$8.39	$8.11	$8.31	$7.77	27,834
2020-11-20	$7.84	$8.24	$7.84	$8.15	$7.62	65,285
2020-11-19	$8.12	$8.17	$7.76	$7.97	$7.46	75,263
2020-11-18	$8.80	$8.80	$8.24	$8.24	$7.71	18,714
2020-11-17	$8.45	$8.58	$8.27	$8.51	$7.96	20,302
2020-11-16	$8.41	$8.61	$8.26	$8.45	$7.90	30,883
2020-11-13	$7.86	$8.31	$7.86	$8.25	$7.72	12,391
2020-11-12	$8.36	$8.40	$7.83	$7.83	$7.32	18,194
2020-11-11	$8.41	$8.64	$8.34	$8.48	$7.93	11,708
2020-11-10	$8.10	$8.87	$7.92	$8.63	$8.07	43,204
2020-11-09	$7.76	$8.31	$7.76	$7.96	$7.45	38,197
2020-11-06	$7.54	$7.56	$7.46	$7.51	$6.94	14,014
2020-11-05	$7.49	$7.65	$7.48	$7.49	$6.92	14,738
2020-11-04	$7.53	$7.69	$7.46	$7.53	$6.96	40,346
2020-11-03	$7.69	$7.96	$7.52	$7.69	$7.10	33,202
2020-11-02	$7.43	$7.59	$7.43	$7.56	$6.98	11,214
2020-10-30	$7.43	$7.69	$7.35	$7.35	$6.79	40,312
2020-10-29	$7.28	$7.44	$7.22	$7.36	$6.80	21,654
2020-10-28	$7.45	$7.58	$7.24	$7.27	$6.72	17,935
2020-10-27	$7.50	$7.58	$7.48	$7.54	$6.97	17,596
2020-10-26	$7.39	$7.65	$7.35	$7.59	$7.01	39,168
2020-10-23	$7.67	$7.67	$7.43	$7.46	$6.89	21,523
2020-10-22	$7.50	$7.62	$7.42	$7.45	$6.88	22,394
2020-10-21	$7.46	$7.52	$7.37	$7.44	$6.87	12,403
2020-10-20	$7.24	$7.45	$7.24	$7.36	$6.80	23,667
2020-10-19	$7.41	$7.59	$7.23	$7.28	$6.73	14,932
2020-10-16	$7.44	$7.47	$7.37	$7.37	$6.81	21,906
2020-10-15	$7.31	$7.53	$7.31	$7.47	$6.90	17,613
2020-10-14	$7.46	$7.54	$7.32	$7.34	$6.78	14,443
2020-10-13	$7.32	$7.58	$7.29	$7.50	$6.93	42,190
2020-10-12	$7.26	$7.42	$7.26	$7.27	$6.72	28,465
2020-10-09	$7.37	$7.45	$7.25	$7.25	$6.70	14,361
2020-10-08	$7.38	$7.39	$7.30	$7.34	$6.78	30,626
2020-10-07	$7.28	$7.44	$7.20	$7.37	$6.81	47,654
2020-10-06	$7.34	$7.41	$7.16	$7.16	$6.61	34,196
2020-10-05	$7.31	$7.36	$7.30	$7.30	$6.74	19,735
2020-10-02	$7.16	$7.36	$7.16	$7.28	$6.73	28,162
2020-10-01	$7.14	$7.31	$7.14	$7.21	$6.66	38,976
2020-09-30	$7.35	$7.37	$7.20	$7.22	$6.67	10,063
2020-09-29	$7.38	$7.46	$7.21	$7.30	$6.74	11,073
2020-09-28	$7.40	$7.42	$7.33	$7.33	$6.77	13,157
2020-09-25	$7.19	$7.44	$7.19	$7.27	$6.72	17,964
2020-09-24	$6.92	$7.30	$6.92	$7.27	$6.72	27,508
2020-09-23	$6.96	$7.18	$6.81	$6.93	$6.40	347,574
2020-09-22	$7.34	$7.34	$6.93	$6.93	$6.40	37,363
2020-09-21	$7.44	$7.44	$7.26	$7.29	$6.73	36,239
2020-09-18	$7.76	$7.76	$7.49	$7.50	$6.93	95,752
2020-09-17	$7.60	$7.80	$7.59	$7.66	$7.08	16,473
2020-09-16	$7.61	$7.82	$7.51	$7.72	$7.13	27,261
2020-09-15	$7.83	$7.83	$7.51	$7.51	$6.94	10,177
2020-09-14	$7.53	$7.82	$7.53	$7.78	$7.19	12,109
2020-09-11	$7.55	$7.58	$7.45	$7.51	$6.94	28,537
2020-09-10	$7.72	$7.72	$7.47	$7.49	$6.92	11,998
2020-09-09	$7.47	$7.87	$7.47	$7.80	$7.21	15,111
2020-09-08	$7.43	$7.67	$7.39	$7.47	$6.90	27,480
2020-09-04	$7.60	$7.62	$7.37	$7.54	$6.97	31,891
2020-09-03	$7.51	$7.56	$7.39	$7.48	$6.91	18,168
2020-09-02	$7.27	$7.57	$7.27	$7.46	$6.89	10,135
2020-09-01	$7.32	$7.65	$7.26	$7.32	$6.76	13,235
2020-08-31	$7.40	$7.98	$7.26	$7.26	$6.71	55,450
2020-08-28	$7.50	$7.55	$7.40	$7.44	$6.87	38,875
2020-08-27	$7.44	$7.50	$7.44	$7.46	$6.89	11,201
2020-08-26	$7.42	$7.46	$7.37	$7.39	$6.83	15,006
2020-08-25	$7.49	$7.54	$7.32	$7.32	$6.76	15,206
2020-08-24	$7.34	$7.48	$7.34	$7.43	$6.86	10,638
2020-08-21	$7.51	$7.51	$7.31	$7.34	$6.78	34,972
2020-08-20	$7.51	$7.57	$7.51	$7.54	$6.97	2,961
2020-08-19	$7.57	$7.81	$7.55	$7.58	$7.00	8,565
2020-08-18	$7.83	$7.83	$7.56	$7.56	$6.98	13,134
2020-08-17	$7.96	$8.01	$7.81	$7.89	$7.29	14,142
2020-08-14	$7.88	$8.10	$7.88	$8.04	$7.43	18,786
2020-08-13	$8.14	$8.16	$7.78	$7.93	$7.33	38,010
2020-08-12	$8.44	$8.44	$8.10	$8.24	$7.61	18,330
2020-08-11	$8.70	$8.70	$8.07	$8.30	$7.67	40,870
2020-08-10	$8.02	$8.56	$8.02	$8.44	$7.70	31,375
2020-08-07	$7.61	$7.94	$7.55	$7.94	$7.25	26,783
2020-08-06	$7.55	$7.72	$7.43	$7.61	$6.95	14,200
2020-08-05	$7.43	$7.55	$7.31	$7.55	$6.89	17,253
2020-08-04	$7.42	$7.60	$7.32	$7.37	$6.73	9,881
2020-08-03	$7.28	$7.53	$7.28	$7.41	$6.76	22,395
2020-07-31	$7.52	$7.67	$7.27	$7.29	$6.65	28,253
2020-07-30	$7.59	$7.79	$7.59	$7.61	$6.95	39,940
2020-07-29	$7.55	$7.89	$7.55	$7.64	$6.97	18,331
2020-07-28	$7.55	$7.88	$7.55	$7.64	$6.97	37,025
2020-07-27	$7.47	$7.66	$7.47	$7.64	$6.97	24,938
2020-07-24	$7.47	$7.71	$7.47	$7.53	$6.87	59,340
2020-07-23	$7.45	$7.64	$7.45	$7.51	$6.86	23,449
2020-07-22	$7.53	$7.61	$7.53	$7.53	$6.87	13,629
2020-07-21	$7.65	$8.07	$7.53	$7.60	$6.94	27,961
2020-07-20	$7.74	$7.74	$7.49	$7.54	$6.88	6,653
2020-07-17	$7.64	$7.89	$7.51	$7.52	$6.86	30,030
2020-07-16	$8.13	$8.13	$7.74	$7.74	$7.07	13,524
2020-07-15	$8.28	$8.49	$8.05	$8.17	$7.46	37,563
2020-07-14	$7.82	$8.09	$7.82	$8.01	$7.31	12,102
2020-07-13	$7.90	$8.46	$7.57	$7.92	$7.23	43,303
2020-07-10	$7.51	$8.06	$7.51	$7.90	$7.21	16,362
2020-07-09	$7.66	$7.72	$7.32	$7.41	$6.76	43,794
2020-07-08	$7.57	$7.80	$7.51	$7.80	$7.12	16,015
2020-07-07	$7.80	$8.00	$7.66	$7.66	$6.99	16,890
2020-07-06	$8.28	$8.28	$7.71	$7.79	$7.11	13,703
2020-07-02	$8.09	$8.39	$8.02	$8.20	$7.49	11,966
2020-07-01	$8.35	$8.47	$7.89	$7.89	$7.20	18,798
2020-06-30	$8.10	$8.70	$8.09	$8.40	$7.67	41,309
2020-06-29	$7.82	$8.17	$7.74	$8.05	$7.35	21,316
2020-06-26	$8.06	$8.18	$7.53	$7.60	$6.94	119,090
2020-06-25	$7.43	$8.33	$7.42	$8.24	$7.52	28,172
2020-06-24	$7.81	$7.88	$7.45	$7.49	$6.84	28,514
2020-06-23	$7.99	$7.99	$7.82	$7.82	$7.14	18,500
2020-06-22	$7.78	$7.95	$7.76	$7.90	$7.21	18,124
2020-06-19	$7.94	$7.94	$7.76	$7.91	$7.22	62,967
2020-06-18	$7.96	$7.96	$7.80	$7.84	$7.16	13,836
2020-06-17	$8.29	$8.29	$8.01	$8.01	$7.31	21,347
2020-06-16	$8.43	$8.49	$8.21	$8.36	$7.63	23,404
2020-06-15	$7.75	$8.18	$7.75	$8.12	$7.41	36,445
2020-06-12	$8.40	$8.70	$7.84	$7.96	$7.27	76,338
2020-06-11	$8.30	$8.61	$7.96	$8.12	$7.41	46,424
2020-06-10	$8.83	$9.15	$8.72	$8.73	$7.97	19,774
2020-06-09	$8.71	$8.97	$8.71	$8.84	$8.07	21,853
2020-06-08	$9.39	$9.45	$8.85	$8.94	$8.16	24,318
2020-06-05	$9.02	$9.46	$9.00	$9.18	$8.38	33,174
2020-06-04	$8.51	$8.90	$8.47	$8.60	$7.85	21,718
2020-06-03	$8.79	$9.41	$8.65	$8.65	$7.90	23,583
2020-06-02	$8.52	$9.39	$8.46	$8.51	$7.77	79,693
2020-06-01	$9.22	$9.22	$8.51	$8.51	$7.77	31,768
2020-05-29	$8.57	$9.23	$8.45	$9.08	$8.29	18,334
2020-05-28	$9.63	$9.63	$8.74	$8.74	$7.98	19,070
2020-05-27	$8.75	$9.50	$8.75	$9.42	$8.60	28,040
2020-05-26	$8.60	$8.93	$8.36	$8.48	$7.74	18,183
2020-05-22	$7.91	$8.29	$7.90	$8.23	$7.51	31,428
2020-05-21	$7.86	$8.11	$7.74	$7.74	$7.07	12,135
2020-05-20	$7.80	$8.04	$7.58	$7.93	$7.24	27,509
2020-05-19	$8.13	$8.13	$7.46	$7.58	$6.92	19,085
2020-05-18	$7.86	$8.39	$7.66	$8.28	$7.56	38,455
2020-05-15	$7.58	$7.77	$7.30	$7.65	$6.98	23,230
2020-05-14	$7.02	$7.54	$7.01	$7.54	$6.88	40,178
2020-05-13	$7.41	$7.41	$7.02	$7.21	$6.58	36,225
2020-05-12	$7.10	$7.72	$7.00	$7.47	$6.82	79,758
2020-05-11	$7.37	$7.42	$7.00	$7.06	$6.44	82,686
2020-05-08	$7.59	$7.69	$7.41	$7.44	$6.79	38,354
2020-05-07	$7.52	$7.68	$7.27	$7.31	$6.67	41,668
2020-05-06	$7.51	$7.52	$7.27	$7.39	$6.75	33,006
2020-05-05	$8.29	$8.30	$7.45	$7.50	$6.85	25,797
2020-05-04	$8.09	$8.30	$7.82	$8.21	$7.40	26,070
2020-05-01	$8.03	$8.25	$7.76	$7.98	$7.19	27,801
2020-04-30	$8.66	$9.10	$8.14	$8.27	$7.45	43,363
2020-04-29	$8.48	$9.27	$8.48	$9.00	$8.11	48,449
2020-04-28	$8.86	$8.86	$8.05	$8.08	$7.28	40,486
2020-04-27	$8.26	$8.65	$8.26	$8.55	$7.70	18,928
2020-04-24	$8.24	$8.33	$7.90	$7.99	$7.20	62,511
2020-04-23	$7.83	$8.37	$7.83	$8.30	$7.48	34,595
2020-04-22	$7.79	$8.65	$7.79	$7.98	$7.19	38,464
2020-04-21	$7.14	$8.17	$7.14	$7.64	$6.88	30,199
2020-04-20	$7.36	$8.16	$7.13	$7.14	$6.43	31,118
2020-04-17	$7.10	$7.88	$7.10	$7.64	$6.88	36,372
2020-04-16	$6.85	$6.99	$6.76	$6.89	$6.21	62,835
2020-04-15	$7.50	$7.55	$6.77	$6.85	$6.17	71,398
2020-04-14	$8.07	$8.18	$7.31	$7.53	$6.78	50,111
2020-04-13	$8.82	$9.31	$8.02	$8.03	$7.23	27,502
2020-04-09	$8.40	$9.16	$8.10	$8.99	$8.10	36,082
2020-04-08	$8.09	$8.58	$7.55	$8.13	$7.32	44,210
2020-04-07	$7.74	$8.00	$7.47	$7.82	$7.04	62,589
2020-04-06	$8.13	$8.13	$6.73	$7.11	$6.41	43,843
2020-04-03	$7.17	$7.48	$6.91	$6.96	$6.27	24,791
2020-04-02	$7.81	$8.05	$7.17	$7.37	$6.64	25,705
2020-04-01	$8.27	$8.68	$7.76	$7.84	$7.06	39,163
2020-03-31	$9.11	$9.26	$8.28	$8.81	$7.94	45,980
2020-03-30	$9.00	$9.80	$8.59	$9.27	$8.35	22,995
2020-03-27	$8.94	$9.00	$8.62	$8.83	$7.95	32,814
2020-03-26	$8.54	$9.41	$8.52	$9.41	$8.48	41,501
2020-03-25	$8.49	$9.50	$7.97	$8.52	$7.68	42,969
2020-03-24	$8.26	$8.60	$8.10	$8.54	$7.69	48,836
2020-03-23	$8.21	$8.45	$7.60	$7.96	$7.17	27,733
2020-03-20	$8.76	$9.22	$7.81	$8.35	$7.52	69,486
2020-03-19	$8.15	$9.02	$7.33	$8.95	$8.06	53,431
2020-03-18	$8.79	$9.38	$8.01	$8.02	$7.22	43,717
2020-03-17	$8.50	$8.99	$7.61	$8.99	$8.10	65,801
2020-03-16	$8.11	$8.94	$8.01	$8.05	$7.25	44,438
2020-03-13	$8.54	$8.90	$8.54	$8.88	$8.00	37,114
2020-03-12	$8.89	$9.64	$8.06	$8.14	$7.33	46,867
2020-03-11	$9.45	$9.77	$9.03	$9.15	$8.24	20,507
2020-03-10	$9.82	$10.45	$9.24	$9.69	$8.73	27,781
2020-03-09	$10.45	$10.96	$9.42	$9.57	$8.62	33,936
2020-03-06	$10.65	$11.20	$10.61	$10.71	$9.65	29,529
2020-03-05	$11.38	$11.69	$10.77	$10.88	$9.80	26,505
2020-03-04	$11.60	$11.97	$11.31	$11.58	$10.43	39,352
2020-03-03	$11.55	$11.70	$11.35	$11.35	$10.22	40,290
2020-03-02	$11.42	$11.62	$11.14	$11.60	$10.45	23,958
2020-02-28	$11.41	$12.00	$11.11	$11.34	$10.22	85,389
2020-02-27	$11.14	$11.59	$11.13	$11.45	$10.31	40,532
2020-02-26	$11.65	$11.70	$11.34	$11.40	$10.27	34,022
2020-02-25	$11.95	$11.95	$11.47	$11.50	$10.36	32,514
2020-02-24	$12.01	$12.17	$11.96	$11.96	$10.77	16,884
2020-02-21	$12.27	$12.27	$12.20	$12.20	$10.99	27,821
2020-02-20	$12.09	$12.30	$12.09	$12.20	$10.99	14,654
2020-02-19	$12.15	$12.27	$12.15	$12.15	$10.95	11,732
2020-02-18	$12.42	$12.43	$12.10	$12.10	$10.90	13,708
2020-02-14	$12.51	$12.51	$12.28	$12.28	$11.06	3,444
2020-02-13	$12.46	$12.50	$12.32	$12.50	$11.26	3,826
2020-02-12	$12.30	$12.49	$12.16	$12.38	$11.15	18,039
2020-02-11	$12.30	$12.54	$12.20	$12.34	$11.12	17,676
2020-02-10	$12.26	$12.33	$12.20	$12.31	$11.00	38,513
2020-02-07	$12.42	$12.72	$12.17	$12.22	$10.92	53,239
2020-02-06	$12.70	$12.75	$12.26	$12.27	$10.96	21,566
2020-02-05	$12.37	$12.51	$12.26	$12.50	$11.17	21,566
2020-02-04	$12.53	$12.56	$12.26	$12.26	$10.96	13,976
2020-02-03	$12.57	$12.74	$12.37	$12.37	$11.05	15,616
2020-01-31	$12.75	$12.90	$12.41	$12.47	$11.14	28,649
2020-01-30	$12.51	$12.91	$12.51	$12.84	$11.47	14,630
2020-01-29	$12.75	$12.99	$12.61	$12.62	$11.28	20,433
2020-01-28	$12.68	$12.82	$12.68	$12.80	$11.44	26,017
2020-01-27	$12.43	$12.99	$12.43	$12.71	$11.36	24,392
2020-01-24	$12.54	$12.65	$12.39	$12.52	$11.19	19,709
2020-01-23	$12.66	$12.66	$12.28	$12.54	$11.21	32,536
2020-01-22	$12.81	$12.82	$12.60	$12.62	$11.28	17,080
2020-01-21	$12.59	$12.77	$12.44	$12.65	$11.30	25,759
2020-01-17	$12.82	$12.83	$12.66	$12.70	$11.35	22,460
2020-01-16	$12.93	$12.93	$12.63	$12.71	$11.36	25,877
2020-01-15	$12.83	$12.88	$12.70	$12.79	$11.43	12,519
2020-01-14	$13.04	$13.19	$12.91	$12.92	$11.55	11,381
2020-01-13	$13.00	$13.12	$13.00	$13.10	$11.71	14,891
2020-01-10	$12.87	$12.96	$12.82	$12.89	$11.52	26,886
2020-01-09	$12.74	$13.18	$12.74	$12.90	$11.53	13,938
2020-01-08	$13.09	$13.14	$12.77	$12.82	$11.46	15,727
2020-01-07	$12.79	$13.07	$12.75	$12.94	$11.56	12,548
2020-01-06	$12.76	$12.98	$12.73	$12.87	$11.50	25,457
2020-01-03	$12.82	$13.10	$12.82	$12.89	$11.52	27,877
2020-01-02	$13.28	$13.28	$13.05	$13.15	$11.75	15,069
2019-12-31	$13.16	$13.16	$12.90	$13.08	$11.69	34,362
2019-12-30	$13.35	$13.35	$12.73	$12.98	$11.60	41,816
2019-12-27	$13.68	$13.74	$13.32	$13.34	$11.92	20,410
2019-12-26	$13.65	$13.74	$13.55	$13.72	$12.26	14,358
2019-12-24	$13.69	$13.69	$13.62	$13.65	$12.20	3,672
2019-12-23	$14.14	$14.14	$13.36	$13.75	$12.29	23,768
2019-12-20	$13.90	$14.05	$13.66	$14.00	$12.51	100,360
2019-12-19	$13.52	$13.99	$13.52	$13.83	$12.36	13,427
2019-12-18	$13.86	$14.01	$13.79	$13.84	$12.37	16,914
2019-12-17	$13.76	$14.01	$13.75	$13.92	$12.44	15,970
2019-12-16	$13.98	$14.13	$13.82	$13.89	$12.41	23,145
2019-12-13	$13.96	$13.98	$13.74	$13.90	$12.42	26,686
2019-12-12	$13.49	$13.85	$13.38	$13.81	$12.34	21,028
2019-12-11	$13.25	$13.60	$13.17	$13.55	$12.11	25,885
2019-12-10	$13.25	$13.29	$13.11	$13.17	$11.77	26,280
2019-12-09	$13.42	$13.42	$13.16	$13.18	$11.78	17,797
2019-12-06	$13.46	$13.56	$13.32	$13.39	$11.97	41,106
2019-12-05	$13.23	$13.41	$13.23	$13.30	$11.89	18,105
2019-12-04	$13.19	$13.38	$13.19	$13.23	$11.82	21,805
2019-12-03	$13.26	$13.34	$13.10	$13.17	$11.77	17,678
2019-12-02	$13.53	$13.59	$13.20	$13.25	$11.84	30,419
2019-11-29	$13.54	$13.89	$13.54	$13.65	$12.20	24,689
2019-11-27	$13.68	$13.68	$13.41	$13.47	$12.04	15,562
2019-11-26	$13.60	$13.73	$13.34	$13.47	$12.04	33,505
2019-11-25	$13.10	$13.61	$12.96	$13.53	$12.09	31,015
2019-11-22	$13.20	$13.31	$13.01	$13.14	$11.74	29,960
2019-11-21	$13.50	$13.50	$13.07	$13.09	$11.70	25,389
2019-11-20	$13.50	$13.63	$13.35	$13.42	$11.99	31,068
2019-11-19	$13.34	$13.64	$13.34	$13.60	$12.15	23,056
2019-11-18	$13.35	$13.35	$13.08	$13.32	$11.90	19,171
2019-11-15	$13.58	$13.58	$13.33	$13.36	$11.94	24,365
2019-11-14	$13.58	$13.62	$13.41	$13.50	$12.06	21,596
2019-11-13	$13.74	$13.74	$13.41	$13.57	$12.13	21,167
2019-11-12	$13.95	$13.96	$13.69	$13.69	$12.23	43,429
2019-11-11	$13.76	$13.98	$13.76	$13.95	$12.38	34,489
2019-11-08	$13.70	$14.04	$13.67	$13.81	$12.25	27,585
2019-11-07	$13.70	$13.75	$13.61	$13.72	$12.17	15,271
2019-11-06	$13.49	$13.75	$13.49	$13.63	$12.09	20,378
2019-11-05	$13.33	$13.51	$13.29	$13.50	$11.98	16,667
2019-11-04	$13.24	$13.36	$13.08	$13.26	$11.76	18,938
2019-11-01	$12.86	$13.10	$12.86	$13.08	$11.60	18,533
2019-10-31	$12.75	$12.90	$12.60	$12.88	$11.43	25,749
2019-10-30	$12.65	$12.82	$12.56	$12.76	$11.32	22,896
2019-10-29	$12.60	$12.76	$12.52	$12.65	$11.22	13,792
2019-10-28	$12.77	$12.77	$12.50	$12.56	$11.14	7,078
2019-10-25	$12.29	$12.57	$12.29	$12.46	$11.05	12,105
2019-10-24	$12.49	$12.49	$12.34	$12.39	$10.99	21,942
2019-10-23	$12.30	$12.41	$12.21	$12.32	$10.93	9,307
2019-10-22	$12.35	$12.49	$12.16	$12.26	$10.88	19,600
2019-10-21	$12.18	$12.30	$12.12	$12.28	$10.89	18,235
2019-10-18	$11.95	$12.15	$11.88	$12.07	$10.71	15,319
2019-10-17	$11.88	$12.05	$11.83	$12.00	$10.65	21,631
2019-10-16	$11.82	$12.14	$11.82	$11.93	$10.58	11,364
2019-10-15	$12.19	$12.36	$11.83	$11.88	$10.54	21,752
2019-10-14	$11.95	$11.98	$11.52	$11.84	$10.50	15,612
2019-10-11	$11.97	$12.19	$11.85	$11.97	$10.62	23,393
2019-10-10	$11.99	$12.00	$11.81	$11.88	$10.54	17,009
2019-10-09	$11.96	$12.13	$11.80	$11.94	$10.59	18,135
2019-10-08	$11.92	$12.25	$11.84	$11.91	$10.57	25,911
2019-10-07	$11.81	$12.10	$11.81	$12.01	$10.65	24,867
2019-10-04	$11.65	$11.81	$11.60	$11.81	$10.48	87,983
2019-10-03	$11.86	$11.86	$11.70	$11.76	$10.43	13,140
2019-10-02	$11.75	$11.92	$11.75	$11.87	$10.53	28,563
2019-10-01	$11.95	$12.00	$11.81	$11.82	$10.49	73,913
2019-09-30	$12.02	$12.11	$11.89	$11.90	$10.56	16,409
2019-09-27	$12.36	$12.36	$11.91	$11.96	$10.61	17,240
2019-09-26	$12.44	$12.49	$12.25	$12.25	$10.87	13,440
2019-09-25	$12.34	$12.49	$12.26	$12.42	$11.02	16,688
2019-09-24	$12.03	$12.35	$12.03	$12.20	$10.82	74,922
2019-09-23	$12.09	$12.36	$11.99	$12.07	$10.71	28,293
2019-09-20	$11.86	$12.37	$11.80	$12.31	$10.92	106,755
2019-09-19	$11.98	$12.35	$11.88	$11.88	$10.54	53,582
2019-09-18	$11.90	$12.03	$11.70	$11.96	$10.61	42,229
2019-09-17	$12.00	$12.08	$11.83	$11.90	$10.56	35,627
2019-09-16	$12.10	$12.26	$12.01	$12.02	$10.66	26,183
2019-09-13	$12.33	$12.34	$12.16	$12.20	$10.82	33,726
2019-09-12	$12.16	$12.30	$12.08	$12.24	$10.86	26,616
2019-09-11	$11.96	$12.21	$11.82	$12.14	$10.77	17,210
2019-09-10	$11.64	$12.07	$11.64	$11.95	$10.60	27,190
2019-09-09	$11.40	$11.77	$11.35	$11.72	$10.40	31,579
2019-09-06	$11.51	$11.52	$11.34	$11.38	$10.10	23,956
2019-09-05	$11.56	$11.69	$11.42	$11.50	$10.20	36,370
2019-09-04	$11.51	$11.68	$11.34	$11.36	$10.08	27,220
2019-09-03	$11.48	$11.54	$11.41	$11.46	$10.17	15,487
2019-08-30	$12.00	$12.00	$11.66	$11.66	$10.34	15,534
2019-08-29	$11.64	$11.92	$11.64	$11.89	$10.55	20,249
2019-08-28	$11.20	$11.63	$11.16	$11.58	$10.27	81,010
2019-08-27	$11.30	$11.41	$11.16	$11.23	$9.96	106,000
2019-08-26	$11.43	$11.43	$11.10	$11.25	$9.98	36,859
2019-08-23	$11.63	$11.74	$11.32	$11.35	$10.07	51,012
2019-08-22	$11.55	$11.69	$11.52	$11.62	$10.31	13,536
2019-08-21	$11.58	$11.61	$11.43	$11.53	$10.23	18,157
2019-08-20	$11.59	$11.65	$11.43	$11.50	$10.20	10,350
2019-08-19	$11.74	$11.78	$11.46	$11.63	$10.32	22,593
2019-08-16	$11.80	$11.97	$11.50	$11.58	$10.27	30,217
2019-08-15	$11.67	$11.81	$11.45	$11.77	$10.44	17,735
2019-08-14	$12.30	$12.31	$11.48	$11.56	$10.26	66,681
2019-08-13	$12.00	$12.16	$11.97	$12.13	$10.76	38,149
2019-08-12	$12.06	$12.11	$11.95	$12.00	$10.65	25,467
2019-08-09	$12.08	$12.13	$12.04	$12.08	$10.72	15,951
2019-08-08	$12.22	$12.38	$12.11	$12.11	$10.74	24,984
2019-08-07	$12.13	$12.30	$12.02	$12.08	$10.72	19,459
2019-08-06	$12.43	$12.56	$12.11	$12.30	$10.91	39,726
2019-08-05	$12.55	$12.63	$12.44	$12.50	$11.00	44,488
2019-08-02	$12.90	$12.92	$12.73	$12.85	$11.31	25,858
2019-08-01	$13.78	$13.79	$13.12	$13.13	$11.55	24,687
2019-07-31	$13.44	$14.00	$13.41	$13.41	$11.80	43,136
2019-07-30	$13.52	$13.72	$13.41	$13.50	$11.88	64,965
2019-07-29	$13.84	$14.29	$13.60	$13.93	$12.26	33,296
2019-07-26	$13.50	$13.85	$13.50	$13.75	$12.10	96,035
2019-07-25	$13.66	$13.69	$13.37	$13.50	$11.88	15,745
2019-07-24	$13.55	$13.75	$13.51	$13.67	$12.03	32,563
2019-07-23	$13.54	$13.61	$13.50	$13.55	$11.92	38,009
2019-07-22	$13.67	$13.67	$13.38	$13.53	$11.91	18,802
2019-07-19	$13.51	$13.69	$13.38	$13.52	$11.90	17,424
2019-07-18	$13.50	$13.63	$13.35	$13.60	$11.97	48,532
2019-07-17	$13.77	$13.77	$13.59	$13.59	$11.96	13,162
2019-07-16	$13.74	$13.86	$13.73	$13.77	$12.12	12,149
2019-07-15	$13.86	$13.86	$13.75	$13.81	$12.15	14,758
2019-07-12	$13.80	$13.85	$13.77	$13.78	$12.13	36,580
2019-07-11	$13.84	$13.90	$13.79	$13.80	$12.14	20,641
2019-07-10	$14.24	$14.24	$13.88	$13.89	$12.22	33,022
2019-07-09	$14.07	$14.13	$13.95	$14.10	$12.41	24,382
2019-07-08	$14.05	$14.15	$13.88	$14.04	$12.35	24,890
2019-07-05	$13.92	$14.14	$13.85	$14.09	$12.40	28,799
2019-07-03	$14.04	$14.05	$13.74	$13.93	$12.26	20,622
2019-07-02	$14.07	$14.07	$13.82	$14.01	$12.33	14,633
2019-07-01	$14.10	$14.18	$13.98	$14.10	$12.41	22,200
2019-06-28	$13.77	$14.22	$13.77	$13.99	$12.31	161,643
2019-06-27	$13.68	$13.88	$13.67	$13.82	$12.16	25,228
2019-06-26	$13.68	$13.90	$13.44	$13.62	$11.99	23,627
2019-06-25	$13.52	$13.70	$13.48	$13.64	$12.00	20,558
2019-06-24	$13.50	$13.78	$13.48	$13.49	$11.87	25,859
2019-06-21	$13.78	$13.91	$13.48	$13.51	$11.89	66,088
2019-06-20	$13.92	$14.08	$13.75	$13.87	$12.21	22,528
2019-06-19	$13.99	$14.11	$13.86	$13.91	$12.24	22,168
2019-06-18	$14.00	$14.11	$13.97	$13.99	$12.31	20,941
2019-06-17	$13.93	$14.05	$13.87	$13.90	$12.23	23,209
2019-06-14	$14.06	$14.21	$13.88	$13.91	$12.24	46,839
2019-06-13	$14.03	$14.14	$14.01	$14.08	$12.39	18,493
2019-06-12	$13.90	$14.11	$13.86	$13.98	$12.30	21,378
2019-06-11	$13.95	$13.97	$13.82	$13.89	$12.22	26,855
2019-06-10	$13.86	$13.96	$13.81	$13.92	$12.25	28,006
2019-06-07	$13.85	$13.90	$13.71	$13.77	$12.12	25,088
2019-06-06	$14.02	$14.23	$13.76	$13.82	$12.16	28,118
2019-06-05	$13.95	$14.06	$13.89	$14.06	$12.37	31,176
2019-06-04	$13.89	$14.02	$13.87	$13.93	$12.26	36,084
2019-06-03	$13.92	$13.98	$13.68	$13.79	$12.13	44,094
2019-05-31	$13.95	$14.21	$13.89	$13.90	$12.23	43,234
2019-05-30	$14.16	$14.23	$13.96	$14.07	$12.38	29,597
2019-05-29	$14.09	$14.12	$14.02	$14.06	$12.37	120,563
2019-05-28	$14.34	$14.35	$14.11	$14.20	$12.50	29,079
2019-05-24	$14.19	$14.51	$14.19	$14.34	$12.62	28,125
2019-05-23	$14.16	$14.19	$13.97	$14.13	$12.43	26,382
2019-05-22	$14.54	$14.57	$14.28	$14.30	$12.58	114,911
2019-05-21	$14.67	$14.69	$14.46	$14.52	$12.78	114,421
2019-05-20	$14.62	$14.75	$14.53	$14.59	$12.84	37,869
2019-05-17	$14.51	$14.69	$14.51	$14.66	$12.90	36,118
2019-05-16	$14.49	$14.65	$14.45	$14.55	$12.80	18,840
2019-05-15	$14.48	$14.52	$14.30	$14.48	$12.74	46,102
2019-05-14	$14.64	$14.77	$14.49	$14.57	$12.82	28,079
2019-05-13	$15.03	$15.03	$14.56	$14.62	$12.87	33,051
2019-05-10	$15.05	$15.28	$14.87	$15.15	$13.33	33,765
2019-05-09	$14.89	$15.14	$14.87	$15.06	$13.25	24,064
2019-05-08	$15.10	$15.15	$14.81	$14.85	$13.07	38,637
2019-05-07	$15.19	$15.22	$15.08	$15.10	$13.29	28,504
2019-05-06	$15.31	$15.50	$15.24	$15.31	$13.38	29,510
2019-05-03	$15.09	$15.43	$15.08	$15.41	$13.47	32,487
2019-05-02	$15.19	$15.35	$15.02	$15.06	$13.17	21,640
2019-05-01	$15.03	$15.23	$14.98	$15.16	$13.25	40,973
2019-04-30	$14.99	$15.08	$14.94	$15.01	$13.12	46,814
2019-04-29	$15.00	$15.19	$14.78	$15.06	$13.17	52,522
2019-04-26	$14.98	$15.05	$14.92	$14.97	$13.09	41,551
2019-04-25	$15.16	$15.17	$14.90	$14.93	$13.05	60,798
2019-04-24	$15.36	$15.36	$15.12	$15.13	$13.23	67,493
2019-04-23	$14.87	$15.52	$14.73	$15.35	$13.42	101,940
2019-04-22	$15.03	$15.03	$14.72	$14.80	$12.94	53,759
2019-04-18	$15.37	$15.42	$15.02	$15.13	$13.23	70,525
2019-04-17	$15.27	$15.63	$15.20	$15.43	$13.49	39,534
2019-04-16	$15.14	$15.20	$15.04	$15.11	$13.21	45,489
2019-04-15	$15.03	$15.15	$15.01	$15.07	$13.17	49,981
2019-04-12	$15.09	$15.18	$15.00	$15.10	$13.20	51,336
2019-04-11	$15.28	$15.28	$15.00	$15.09	$13.19	37,032
2019-04-10	$15.07	$15.18	$14.92	$15.06	$13.17	76,996
2019-04-09	$15.28	$15.32	$15.04	$15.06	$13.17	43,134
2019-04-08	$15.22	$15.32	$15.15	$15.29	$13.37	33,464
2019-04-05	$14.98	$15.31	$14.95	$15.25	$13.33	53,750
2019-04-04	$14.62	$14.87	$14.62	$14.84	$12.97	21,354
2019-04-03	$14.82	$15.03	$14.60	$14.62	$12.78	76,333
2019-04-02	$14.76	$14.99	$14.65	$14.76	$12.90	54,861
2019-04-01	$14.86	$14.94	$14.80	$14.84	$12.97	40,518
2019-03-29	$14.88	$15.04	$14.67	$14.87	$13.00	57,259
2019-03-28	$14.75	$14.90	$14.67	$14.83	$12.96	59,604
2019-03-27	$14.88	$14.99	$14.82	$14.87	$13.00	37,576
2019-03-26	$14.52	$14.94	$14.52	$14.92	$13.04	41,606
2019-03-25	$14.28	$14.58	$14.28	$14.45	$12.63	36,963
2019-03-22	$14.78	$14.83	$14.28	$14.32	$12.52	68,485
2019-03-21	$14.88	$15.15	$14.69	$14.86	$12.99	38,845
2019-03-20	$15.16	$15.52	$14.84	$14.94	$13.06	35,959
2019-03-19	$15.31	$15.37	$15.16	$15.18	$13.27	57,939
2019-03-18	$15.33	$15.45	$15.29	$15.29	$13.37	120,986
2019-03-15	$15.47	$15.52	$15.32	$15.32	$13.39	163,802
2019-03-14	$15.56	$15.57	$15.48	$15.49	$13.54	86,795
2019-03-13	$15.61	$15.69	$15.51	$15.55	$13.59	45,655
2019-03-12	$15.68	$15.75	$15.52	$15.60	$13.64	31,123
2019-03-11	$15.67	$15.80	$15.51	$15.60	$13.64	65,066
2019-03-08	$15.65	$15.73	$15.45	$15.63	$13.66	90,173
2019-03-07	$15.49	$15.89	$15.26	$15.80	$13.81	69,713
2019-03-06	$15.67	$15.71	$15.48	$15.48	$13.53	47,655
2019-03-05	$15.65	$15.77	$15.51	$15.65	$13.68	65,068
2019-03-04	$15.62	$16.06	$15.62	$15.64	$13.67	126,330
2019-03-01	$15.63	$15.66	$15.28	$15.62	$13.65	148,341
2019-02-28	$15.30	$15.99	$15.19	$15.64	$13.67	130,611
2019-02-27	$15.50	$15.64	$15.20	$15.32	$13.39	825,387
2019-02-26	$15.70	$15.80	$15.57	$15.61	$13.65	31,668
2019-02-25	$15.59	$15.78	$15.51	$15.67	$13.70	53,375
2019-02-22	$15.47	$15.58	$15.41	$15.48	$13.53	39,814
2019-02-21	$15.31	$15.53	$15.23	$15.46	$13.52	43,461
2019-02-20	$15.22	$15.35	$15.21	$15.29	$13.37	59,442
2019-02-19	$15.24	$15.26	$15.16	$15.24	$13.32	50,363
2019-02-15	$15.23	$15.27	$15.17	$15.23	$13.31	63,100
2019-02-14	$15.11	$15.25	$15.11	$15.20	$13.29	29,216
2019-02-13	$15.00	$15.30	$14.88	$15.21	$13.30	94,348
2019-02-12	$15.12	$15.20	$14.96	$15.20	$13.29	31,438
2019-02-11	$15.22	$15.22	$15.03	$15.12	$13.13	33,683
2019-02-08	$15.07	$15.25	$15.03	$15.21	$13.21	22,958
2019-02-07	$15.20	$15.20	$14.96	$15.11	$13.12	15,121
2019-02-06	$15.17	$15.20	$15.09	$15.16	$13.17	6,585
2019-02-05	$15.22	$15.24	$15.05	$15.18	$13.18	15,778
2019-02-04	$15.10	$15.25	$14.91	$15.18	$13.18	33,260
2019-02-01	$15.17	$15.20	$14.83	$15.10	$13.11	14,602
2019-01-31	$14.97	$15.08	$14.59	$15.00	$13.03	28,141
2019-01-30	$15.28	$15.28	$15.14	$15.23	$13.23	21,904
2019-01-29	$15.21	$15.26	$15.09	$15.15	$13.16	28,245
2019-01-28	$14.92	$15.25	$14.90	$15.15	$13.16	45,623
2019-01-25	$14.79	$15.28	$14.54	$14.99	$13.02	50,576
2019-01-24	$14.83	$14.83	$14.33	$14.68	$12.75	14,373
2019-01-23	$13.46	$15.16	$13.46	$14.76	$12.82	23,065
2019-01-22	$14.49	$15.13	$13.80	$14.17	$12.31	52,749
2019-01-18	$14.68	$14.90	$14.23	$14.46	$12.56	23,115
2019-01-17	$14.62	$15.00	$14.45	$14.69	$12.76	17,612
2019-01-16	$14.77	$14.80	$14.39	$14.62	$12.70	33,674
2019-01-15	$14.70	$14.84	$14.41	$14.80	$12.85	20,311
2019-01-14	$14.93	$15.14	$14.58	$14.66	$12.73	21,225
2019-01-11	$15.06	$15.17	$14.91	$15.00	$13.03	13,077
2019-01-10	$15.19	$15.28	$15.00	$15.12	$13.13	36,830
2019-01-09	$15.40	$15.47	$15.07	$15.26	$13.25	22,086
2019-01-08	$15.42	$15.42	$15.01	$15.34	$13.32	45,218
2019-01-07	$15.60	$15.88	$15.28	$15.38	$13.36	28,503
2019-01-04	$15.30	$15.65	$15.01	$15.59	$13.54	24,567
2019-01-03	$15.17	$15.45	$15.03	$15.21	$13.21	26,593
2019-01-02	$14.90	$15.23	$14.86	$15.18	$13.18	21,776
2018-12-31	$14.84	$15.01	$14.72	$14.95	$12.98	34,631
2018-12-28	$14.66	$15.32	$14.66	$14.83	$12.88	58,742
2018-12-27	$14.67	$15.10	$14.41	$14.61	$12.69	46,021
2018-12-26	$14.25	$14.86	$14.20	$14.77	$12.83	48,982
2018-12-24	$14.42	$15.47	$14.18	$14.18	$12.32	27,273
2018-12-21	$14.66	$15.07	$14.43	$14.47	$12.57	129,985
2018-12-20	$14.54	$14.87	$14.30	$14.67	$12.74	26,635
2018-12-19	$14.87	$15.38	$14.33	$14.54	$12.63	32,986
2018-12-18	$15.10	$15.24	$14.75	$14.88	$12.92	29,081
2018-12-17	$15.02	$15.48	$15.01	$15.02	$13.04	24,965
2018-12-14	$15.39	$15.42	$15.00	$15.01	$13.04	34,562
2018-12-13	$15.29	$15.74	$15.22	$15.40	$13.37	46,881
2018-12-12	$15.06	$15.53	$14.95	$15.23	$13.23	48,717
2018-12-11	$15.02	$15.10	$14.22	$14.94	$12.98	45,901
2018-12-10	$14.88	$15.01	$14.79	$14.97	$13.00	34,871
2018-12-07	$14.66	$14.95	$14.66	$14.87	$12.91	58,767
2018-12-06	$14.66	$15.05	$14.05	$14.70	$12.77	52,062
2018-12-04	$15.01	$15.08	$14.67	$14.75	$12.81	54,444
2018-12-03	$15.01	$15.16	$14.77	$15.06	$13.08	107,478
2018-11-30	$14.94	$15.20	$14.84	$14.93	$12.97	31,088
2018-11-29	$15.11	$15.15	$14.72	$14.93	$12.97	56,954
2018-11-28	$14.81	$15.29	$14.75	$15.17	$13.17	35,214
2018-11-27	$14.75	$14.91	$14.73	$14.80	$12.85	42,035
2018-11-26	$14.94	$14.96	$14.66	$14.70	$12.77	40,550
2018-11-23	$14.68	$15.27	$14.61	$14.92	$12.96	32,723
2018-11-21	$14.66	$14.82	$14.31	$14.67	$12.74	21,782
2018-11-20	$14.77	$14.92	$14.55	$14.65	$12.72	38,822
2018-11-19	$14.59	$15.08	$14.50	$14.83	$12.88	83,233
2018-11-16	$14.46	$14.66	$14.39	$14.48	$12.58	39,649
2018-11-15	$14.26	$14.56	$14.02	$14.48	$12.58	44,521
2018-11-14	$14.62	$14.69	$14.19	$14.30	$12.42	64,075
2018-11-13	$14.43	$14.66	$14.28	$14.54	$12.63	38,945
2018-11-12	$14.40	$14.50	$14.16	$14.35	$12.46	12,016
2018-11-09	$14.58	$14.70	$14.28	$14.41	$12.51	38,308
2018-11-08	$14.85	$14.85	$14.35	$14.46	$12.56	33,614
2018-11-07	$14.10	$14.49	$13.88	$14.49	$12.58	65,347
2018-11-06	$14.24	$14.39	$14.17	$14.28	$12.40	43,616
2018-11-05	$14.23	$14.60	$14.23	$14.31	$12.34	54,323
2018-11-02	$14.25	$14.27	$14.10	$14.22	$12.26	71,673
2018-11-01	$14.23	$14.24	$14.05	$14.12	$12.18	29,234
2018-10-31	$14.23	$14.23	$14.02	$14.12	$12.18	88,067
2018-10-30	$14.14	$14.38	$14.00	$14.16	$12.21	38,385
2018-10-29	$14.18	$14.39	$14.07	$14.15	$12.20	42,990
2018-10-26	$13.98	$14.15	$13.92	$14.08	$12.14	63,581
2018-10-25	$14.88	$14.88	$13.98	$14.10	$12.16	45,510
2018-10-24	$14.64	$14.70	$14.08	$14.16	$12.21	50,473
2018-10-23	$14.60	$14.83	$14.59	$14.66	$12.64	43,392
2018-10-22	$14.56	$14.89	$14.56	$14.69	$12.67	31,251
2018-10-19	$14.50	$14.90	$14.45	$14.57	$12.57	146,604
2018-10-18	$14.55	$14.79	$14.55	$14.58	$12.57	35,263
2018-10-17	$14.50	$15.14	$14.45	$14.70	$12.68	69,211
2018-10-16	$14.55	$14.55	$14.41	$14.45	$12.46	50,191
2018-10-15	$14.50	$14.60	$14.42	$14.53	$12.53	35,208
2018-10-12	$15.22	$15.22	$14.41	$14.51	$12.51	48,400
2018-10-11	$15.35	$15.40	$15.02	$15.12	$13.04	23,013
2018-10-10	$15.42	$15.52	$15.37	$15.38	$13.26	45,770
2018-10-09	$15.38	$15.58	$15.30	$15.43	$13.31	59,705
2018-10-08	$15.50	$15.50	$15.32	$15.45	$13.32	31,473
2018-10-05	$15.60	$15.62	$15.45	$15.48	$13.35	17,049
2018-10-04	$15.60	$15.63	$15.51	$15.61	$13.46	36,292
2018-10-03	$15.56	$15.75	$15.30	$15.63	$13.48	14,387
2018-10-02	$15.57	$15.65	$15.52	$15.53	$13.39	14,215
2018-10-01	$16.04	$16.06	$15.62	$15.65	$13.50	17,645
2018-09-28	$15.88	$16.07	$15.88	$15.94	$13.75	19,331
2018-09-27	$15.92	$16.01	$15.82	$15.87	$13.69	23,425
2018-09-26	$16.08	$16.13	$15.95	$15.97	$13.77	18,578
2018-09-25	$16.02	$16.10	$15.97	$16.07	$13.86	18,956
2018-09-24	$16.00	$16.06	$15.95	$16.02	$13.82	34,622
2018-09-21	$15.94	$16.08	$15.94	$16.08	$13.87	85,923
2018-09-20	$15.85	$16.10	$15.85	$16.00	$13.80	32,607
2018-09-19	$15.80	$15.90	$15.80	$15.83	$13.65	18,890
2018-09-18	$15.79	$16.10	$15.79	$15.93	$13.74	25,637
2018-09-17	$15.97	$16.09	$15.90	$15.95	$13.76	22,248
2018-09-14	$15.94	$16.07	$15.94	$15.98	$13.78	17,823
2018-09-13	$16.11	$16.18	$15.89	$15.95	$13.76	8,451
2018-09-12	$16.25	$16.32	$16.05	$16.16	$13.94	23,708
2018-09-11	$16.17	$16.39	$16.10	$16.27	$14.03	23,993
2018-09-10	$16.06	$16.23	$15.97	$16.16	$13.94	33,235
2018-09-07	$15.95	$16.02	$15.89	$15.92	$13.73	22,220
2018-09-06	$15.92	$15.94	$15.86	$15.89	$13.70	12,259
2018-09-05	$15.88	$16.01	$15.85	$15.86	$13.68	23,375
2018-09-04	$15.85	$15.98	$15.79	$15.89	$13.70	31,819
2018-08-31	$15.85	$16.03	$15.85	$15.95	$13.76	13,527
2018-08-30	$15.92	$16.03	$15.86	$15.87	$13.69	19,679
2018-08-29	$15.93	$15.97	$15.85	$15.87	$13.69	22,295
2018-08-28	$16.04	$16.15	$15.89	$15.94	$13.75	12,835
2018-08-27	$16.12	$16.15	$15.99	$16.08	$13.87	21,510
2018-08-24	$16.19	$16.37	$16.06	$16.14	$13.92	31,379
2018-08-23	$16.15	$16.15	$16.09	$16.12	$13.90	18,934
2018-08-22	$16.16	$16.22	$16.09	$16.15	$13.93	14,721
2018-08-21	$16.08	$16.18	$16.06	$16.10	$13.89	29,175
2018-08-20	$16.05	$16.06	$15.96	$16.03	$13.82	58,673
2018-08-17	$15.96	$16.03	$15.90	$16.00	$13.80	46,986
2018-08-16	$15.99	$16.07	$15.96	$16.00	$13.80	52,866
2018-08-15	$15.89	$15.92	$15.74	$15.85	$13.67	28,480
2018-08-14	$15.55	$15.90	$15.36	$15.82	$13.64	44,256
2018-08-13	$15.53	$15.70	$15.51	$15.55	$13.41	18,137
2018-08-10	$15.59	$15.76	$15.50	$15.53	$13.39	18,803
2018-08-09	$15.51	$15.69	$15.48	$15.60	$13.45	26,071
2018-08-08	$15.34	$15.80	$15.32	$15.57	$13.43	44,621
2018-08-07	$15.82	$15.82	$15.37	$15.41	$13.29	16,280
2018-08-06	$16.05	$16.06	$15.96	$16.03	$13.74	14,896
2018-08-03	$16.55	$16.72	$16.01	$16.10	$13.80	16,064
2018-08-02	$16.75	$16.75	$16.27	$16.57	$14.20	14,377
2018-08-01	$16.91	$16.94	$16.61	$16.66	$14.28	18,136
2018-07-31	$16.54	$16.96	$16.24	$16.74	$14.34	31,412
2018-07-30	$16.71	$17.27	$16.50	$16.54	$14.17	20,994
2018-07-27	$17.07	$17.29	$16.60	$16.65	$14.27	18,941
2018-07-26	$17.29	$17.37	$16.98	$17.09	$14.64	13,848
2018-07-25	$17.36	$17.61	$17.18	$17.20	$14.74	16,242
2018-07-24	$17.62	$17.62	$17.37	$17.37	$14.88	16,493
2018-07-23	$17.61	$17.77	$17.49	$17.62	$15.10	21,608
2018-07-20	$17.47	$17.66	$17.41	$17.60	$15.08	18,972
2018-07-19	$17.50	$17.58	$17.44	$17.50	$15.00	29,396
2018-07-18	$17.45	$17.54	$17.36	$17.49	$14.99	17,914
2018-07-17	$17.77	$17.77	$17.42	$17.44	$14.94	30,125
2018-07-16	$17.80	$17.80	$17.62	$17.74	$15.20	25,037
2018-07-13	$17.81	$17.88	$17.80	$17.80	$15.25	13,258
2018-07-12	$17.97	$17.98	$17.74	$17.87	$15.31	23,153
2018-07-11	$17.90	$18.00	$17.86	$17.95	$15.38	20,749
2018-07-10	$18.04	$18.04	$17.76	$17.89	$15.33	15,212
2018-07-09	$17.96	$18.08	$17.90	$18.03	$15.45	22,507
2018-07-06	$17.98	$18.01	$17.95	$17.96	$15.39	13,598
2018-07-05	$17.93	$18.05	$17.93	$18.00	$15.42	23,829
2018-07-03	$17.91	$18.00	$17.82	$17.91	$15.35	17,602
2018-07-02	$17.59	$17.94	$17.59	$17.89	$15.33	25,317
2018-06-29	$17.76	$17.88	$17.49	$17.65	$15.12	62,720
2018-06-28	$17.79	$17.89	$17.57	$17.71	$15.18	37,809
2018-06-27	$18.06	$18.18	$17.66	$17.80	$15.25	45,878
2018-06-26	$18.11	$18.19	$18.02	$18.07	$15.48	32,066
2018-06-25	$18.13	$18.16	$18.01	$18.11	$15.52	43,797
2018-06-22	$18.32	$18.32	$18.02	$18.13	$15.54	128,628
2018-06-21	$18.33	$18.52	$18.18	$18.27	$15.66	41,554
2018-06-20	$18.22	$18.35	$18.09	$18.34	$15.72	25,678
2018-06-19	$18.07	$18.41	$17.92	$18.22	$15.61	43,537
2018-06-18	$18.00	$18.14	$17.92	$18.11	$15.52	20,479
2018-06-15	$17.98	$18.17	$17.90	$18.03	$15.45	64,885
2018-06-14	$18.08	$18.10	$17.74	$18.07	$15.48	49,363
2018-06-13	$17.95	$18.09	$17.80	$18.01	$15.43	33,807
2018-06-12	$17.95	$17.95	$17.71	$17.89	$15.33	18,362
2018-06-11	$18.19	$18.62	$17.77	$17.96	$15.39	47,749
2018-06-08	$18.19	$18.39	$18.01	$18.15	$15.55	36,594
2018-06-07	$18.29	$18.57	$18.13	$18.21	$15.60	21,472
2018-06-06	$17.99	$18.30	$17.99	$18.25	$15.64	33,524
2018-06-05	$18.11	$18.27	$17.92	$17.98	$15.41	49,774
2018-06-04	$18.06	$18.25	$18.00	$18.23	$15.62	29,530
2018-06-01	$17.88	$18.11	$17.88	$18.04	$15.46	50,320
2018-05-31	$17.81	$17.95	$17.67	$17.81	$15.26	36,096
2018-05-30	$17.77	$18.01	$17.72	$17.82	$15.27	32,949
2018-05-29	$17.98	$18.00	$17.44	$17.75	$15.21	41,302
2018-05-25	$17.84	$18.23	$17.70	$18.03	$15.45	41,284
2018-05-24	$17.68	$17.94	$17.52	$17.85	$15.30	29,086
2018-05-23	$17.72	$17.93	$17.58	$17.74	$15.20	106,430
2018-05-22	$17.54	$17.78	$17.52	$17.71	$15.18	39,205
2018-05-21	$17.63	$17.65	$17.42	$17.52	$15.01	40,371
2018-05-18	$17.75	$17.82	$17.46	$17.52	$15.01	44,087
2018-05-17	$17.28	$17.81	$17.28	$17.75	$15.21	53,849
2018-05-16	$17.29	$17.59	$17.02	$17.27	$14.80	97,741
2018-05-15	$17.45	$17.55	$17.12	$17.27	$14.80	61,215
2018-05-14	$17.64	$17.64	$17.39	$17.45	$14.88	31,181
2018-05-11	$17.39	$17.69	$17.39	$17.58	$14.99	35,767
2018-05-10	$17.40	$17.61	$17.38	$17.44	$14.87	64,669
2018-05-09	$17.42	$17.68	$17.27	$17.40	$14.83	237,043
2018-05-08	$17.21	$17.65	$17.17	$17.36	$14.80	131,934
2018-05-07	$16.88	$17.38	$16.88	$17.21	$14.67	87,150
2018-05-04	$16.98	$17.16	$16.31	$16.75	$14.28	72,189
2018-05-03	$17.20	$17.24	$16.97	$17.04	$14.53	21,604
2018-05-02	$17.06	$17.35	$15.68	$17.20	$14.66	98,398
2018-05-01	$16.91	$17.17	$16.75	$17.02	$14.51	30,923
2018-04-30	$16.89	$17.05	$16.84	$16.93	$14.43	19,145
2018-04-27	$16.96	$17.05	$16.91	$17.01	$14.50	14,559
2018-04-26	$17.01	$17.03	$16.64	$16.97	$14.47	19,782
2018-04-25	$16.93	$17.04	$16.79	$17.00	$14.49	167,117
2018-04-24	$17.15	$17.15	$16.79	$16.98	$14.47	23,035
2018-04-23	$16.74	$17.04	$16.74	$16.99	$14.48	17,432
2018-04-20	$16.95	$17.15	$16.95	$17.02	$14.51	22,915
2018-04-19	$16.90	$17.00	$16.84	$16.96	$14.46	17,789
2018-04-18	$17.05	$17.05	$16.88	$16.90	$14.41	11,520
2018-04-17	$17.05	$17.15	$16.98	$17.03	$14.52	32,847
2018-04-16	$17.05	$17.07	$16.95	$17.00	$14.49	20,528
2018-04-13	$17.16	$17.16	$16.97	$17.02	$14.51	20,271
2018-04-12	$17.14	$17.25	$16.92	$17.10	$14.58	31,478
2018-04-11	$16.97	$17.23	$16.90	$17.08	$14.56	13,118
2018-04-10	$16.93	$17.23	$16.83	$17.07	$14.55	17,455
2018-04-09	$16.90	$17.13	$16.73	$16.80	$14.32	25,149
2018-04-06	$16.80	$16.96	$16.80	$16.83	$14.35	44,628
2018-04-05	$16.85	$16.93	$16.68	$16.85	$14.36	50,537
2018-04-04	$16.80	$17.00	$16.66	$16.85	$14.36	63,892
2018-04-03	$16.91	$16.99	$16.69	$16.90	$14.41	60,885
2018-04-02	$16.97	$16.97	$16.75	$16.90	$14.41	26,947
2018-03-29	$17.00	$17.02	$16.78	$16.98	$14.47	70,193
2018-03-28	$16.81	$16.96	$16.53	$16.94	$14.44	16,127
2018-03-27	$16.76	$16.98	$16.60	$16.63	$14.18	24,160
2018-03-26	$16.54	$16.79	$16.41	$16.70	$14.24	19,796
2018-03-23	$16.77	$16.77	$16.22	$16.25	$13.85	38,195
2018-03-22	$16.58	$16.97	$16.58	$16.60	$14.15	20,691
2018-03-21	$16.79	$16.97	$16.60	$16.74	$14.27	25,456
2018-03-20	$16.82	$16.99	$16.69	$16.78	$14.30	33,229
2018-03-19	$16.95	$16.98	$16.74	$16.81	$14.33	31,331
2018-03-16	$16.68	$17.02	$16.32	$16.92	$14.42	83,673
2018-03-15	$16.50	$16.77	$16.50	$16.71	$14.24	37,401
2018-03-14	$16.80	$16.80	$16.46	$16.50	$14.07	38,703
2018-03-13	$16.65	$16.81	$16.40	$16.63	$14.18	28,806
2018-03-12	$16.59	$16.79	$16.32	$16.66	$14.20	12,787
2018-03-09	$16.56	$16.75	$16.41	$16.52	$14.08	25,284
2018-03-08	$16.58	$17.20	$16.24	$16.41	$13.99	29,990
2018-03-07	$16.33	$16.68	$16.10	$16.59	$14.14	37,924
2018-03-06	$16.28	$16.30	$15.93	$16.19	$13.80	19,302
2018-03-05	$16.25	$16.60	$16.18	$16.23	$13.84	40,872
2018-03-02	$16.20	$16.42	$16.13	$16.35	$13.94	23,009
2018-03-01	$16.00	$16.35	$15.91	$16.19	$13.80	38,956
2018-02-28	$16.35	$16.39	$15.98	$16.03	$13.66	58,216
2018-02-27	$16.35	$16.47	$16.26	$16.28	$13.88	20,216
2018-02-26	$16.15	$16.35	$16.15	$16.31	$13.90	33,739
2018-02-23	$16.03	$16.30	$15.77	$16.26	$13.86	39,341
2018-02-22	$16.30	$16.30	$15.85	$15.90	$13.55	15,106
2018-02-21	$15.86	$16.29	$15.86	$16.10	$13.72	18,429
2018-02-20	$16.04	$16.29	$15.65	$15.81	$13.48	22,258
2018-02-16	$15.88	$16.35	$15.88	$16.18	$13.79	26,879
2018-02-15	$15.83	$15.99	$15.68	$15.97	$13.61	28,376
2018-02-14	$15.63	$15.95	$15.47	$15.79	$13.46	28,138
2018-02-13	$15.50	$15.85	$15.50	$15.73	$13.41	19,160
2018-02-12	$15.83	$15.90	$15.44	$15.63	$13.32	28,126
2018-02-09	$15.63	$15.93	$15.47	$15.81	$13.48	23,000
2018-02-08	$15.63	$16.04	$15.38	$15.43	$13.15	20,812
2018-02-07	$15.36	$15.77	$15.36	$15.64	$13.33	27,186
2018-02-06	$15.07	$15.65	$15.07	$15.41	$13.14	33,817
2018-02-05	$15.80	$15.92	$15.34	$15.42	$13.08	22,696
2018-02-02	$16.08	$16.32	$15.94	$15.94	$13.52	31,420
2018-02-01	$15.84	$16.14	$15.75	$16.14	$13.69	22,580
2018-01-31	$15.69	$15.91	$15.68	$15.88	$13.47	53,435
2018-01-30	$15.60	$15.87	$15.51	$15.56	$13.20	27,279
2018-01-29	$15.77	$15.90	$15.55	$15.60	$13.23	45,452
2018-01-26	$15.45	$15.77	$15.45	$15.60	$13.23	34,450
2018-01-25	$15.54	$15.60	$15.48	$15.57	$13.20	19,463
2018-01-24	$15.59	$15.59	$15.41	$15.51	$13.15	22,925
2018-01-23	$15.41	$15.56	$15.40	$15.54	$13.18	11,431
2018-01-22	$15.48	$15.51	$15.40	$15.48	$13.13	9,595
2018-01-19	$15.23	$15.56	$15.23	$15.55	$13.19	33,466
2018-01-18	$15.43	$15.43	$15.22	$15.28	$12.96	12,105
2018-01-17	$15.36	$15.44	$15.14	$15.43	$13.09	10,896
2018-01-16	$15.65	$16.00	$15.21	$15.23	$12.92	31,039
2018-01-12	$15.68	$15.87	$15.56	$15.64	$13.26	14,846
2018-01-11	$15.39	$15.65	$15.39	$15.61	$13.24	14,046
2018-01-10	$15.32	$15.54	$15.26	$15.38	$13.04	18,417
2018-01-09	$15.34	$15.49	$15.31	$15.33	$13.00	10,845
2018-01-08	$15.48	$15.58	$15.30	$15.31	$12.98	16,032
2018-01-05	$15.51	$15.61	$15.27	$15.57	$13.20	23,026
2018-01-04	$15.58	$15.66	$15.46	$15.48	$13.13	24,846
2018-01-03	$15.27	$15.70	$15.15	$15.52	$13.16	23,010
2018-01-02	$15.66	$15.74	$15.25	$15.31	$12.98	16,367
2017-12-29	$15.60	$15.60	$15.33	$15.34	$13.01	21,512
2017-12-28	$15.50	$15.60	$15.41	$15.59	$13.22	11,000
2017-12-27	$15.59	$15.63	$15.26	$15.35	$13.02	21,692
2017-12-26	$15.70	$15.75	$15.50	$15.50	$13.14	15,682
2017-12-22	$15.81	$15.93	$15.72	$15.72	$13.33	10,582
2017-12-21	$15.60	$15.89	$15.59	$15.82	$13.42	27,826
2017-12-20	$15.91	$15.92	$15.63	$15.80	$13.40	21,205
2017-12-19	$16.18	$16.18	$15.73	$15.79	$13.39	23,075
2017-12-18	$16.42	$16.42	$16.08	$16.18	$13.72	20,132
2017-12-15	$15.74	$16.34	$15.74	$15.98	$13.55	81,155
2017-12-14	$15.98	$16.05	$15.76	$15.77	$13.37	20,671
2017-12-13	$15.73	$16.16	$15.73	$16.00	$13.57	10,638
2017-12-12	$16.00	$16.14	$15.84	$16.00	$13.57	15,465
2017-12-11	$16.60	$16.60	$15.85	$15.94	$13.52	11,594
2017-12-08	$16.36	$16.36	$15.98	$15.98	$13.55	13,491
2017-12-07	$16.32	$16.56	$16.21	$16.30	$13.82	22,127
2017-12-06	$16.32	$16.56	$16.30	$16.31	$13.83	29,025
2017-12-05	$16.53	$16.75	$16.03	$16.39	$13.90	30,305
2017-12-04	$16.64	$17.00	$16.51	$16.58	$14.06	30,373
2017-12-01	$16.50	$16.53	$15.89	$16.47	$13.97	19,645
2017-11-30	$16.64	$16.77	$16.23	$16.49	$13.98	38,344
2017-11-29	$16.24	$16.68	$15.27	$16.59	$14.07	22,746
2017-11-28	$16.00	$16.28	$15.94	$16.23	$13.76	22,800
2017-11-27	$15.86	$16.01	$15.85	$15.89	$13.48	22,695
2017-11-24	$15.93	$16.16	$15.83	$15.85	$13.44	19,331
2017-11-22	$15.79	$15.96	$15.77	$15.85	$13.44	36,105
2017-11-21	$15.71	$15.86	$15.63	$15.80	$13.40	17,333
2017-11-20	$15.47	$15.65	$15.47	$15.63	$13.25	14,471
2017-11-17	$15.34	$15.54	$15.12	$15.45	$13.10	18,283
2017-11-16	$15.35	$15.50	$14.79	$15.50	$13.14	34,048
2017-11-15	$15.33	$15.45	$15.12	$15.30	$12.97	22,982
2017-11-14	$15.27	$15.44	$15.10	$15.36	$13.03	22,405
2017-11-13	$15.25	$15.39	$15.02	$15.36	$13.03	24,298
2017-11-10	$15.52	$15.54	$15.16	$15.29	$12.97	20,171
2017-11-09	$15.05	$15.25	$14.97	$15.18	$12.87	21,891
2017-11-08	$14.92	$15.18	$14.85	$15.14	$12.84	34,493
2017-11-07	$15.67	$15.67	$14.99	$15.00	$12.72	29,103
2017-11-06	$15.85	$15.95	$15.66	$15.67	$13.22	17,921
2017-11-03	$15.99	$15.99	$15.79	$15.86	$13.38	22,629
2017-11-02	$15.87	$16.11	$15.87	$16.04	$13.53	20,279
2017-11-01	$15.95	$16.06	$15.82	$15.84	$13.36	14,266
2017-10-31	$15.86	$15.88	$15.70	$15.84	$13.36	24,824
2017-10-30	$16.31	$16.34	$15.78	$15.80	$13.33	20,644
2017-10-27	$16.72	$16.72	$16.27	$16.42	$13.85	25,217
2017-10-26	$16.61	$16.61	$16.36	$16.46	$13.88	19,063
2017-10-25	$16.52	$16.70	$16.40	$16.61	$14.01	10,841
2017-10-24	$16.45	$16.74	$16.39	$16.53	$13.94	19,962
2017-10-23	$16.25	$16.56	$16.18	$16.43	$13.86	24,376
2017-10-20	$16.36	$16.36	$16.20	$16.29	$13.74	13,953
2017-10-19	$16.06	$16.25	$16.06	$16.21	$13.67	13,419
2017-10-18	$16.30	$16.34	$16.17	$16.19	$13.66	14,368
2017-10-17	$16.40	$16.50	$16.13	$16.19	$13.66	27,429
2017-10-16	$16.33	$16.56	$16.29	$16.41	$13.84	23,744
2017-10-13	$16.33	$16.33	$16.19	$16.32	$13.77	16,687
2017-10-12	$16.58	$16.72	$16.30	$16.32	$13.77	23,761
2017-10-11	$16.29	$16.71	$16.27	$16.59	$13.99	59,047
2017-10-10	$16.35	$16.47	$16.15	$16.35	$13.79	63,173
2017-10-09	$16.22	$16.25	$16.12	$16.25	$13.71	23,543
2017-10-06	$16.00	$16.25	$16.00	$16.24	$13.70	19,349
2017-10-05	$16.18	$16.25	$16.01	$16.21	$13.67	18,825
2017-10-04	$16.28	$16.28	$16.05	$16.11	$13.59	30,886
2017-10-03	$16.31	$16.34	$16.14	$16.25	$13.71	57,844
2017-10-02	$15.90	$16.26	$15.86	$16.25	$13.71	48,952
2017-09-29	$15.99	$15.99	$15.76	$15.89	$13.40	29,522
2017-09-28	$15.46	$16.17	$15.45	$16.02	$13.51	64,638
2017-09-27	$16.20	$16.89	$16.20	$16.63	$14.03	64,978
2017-09-26	$16.15	$16.16	$15.92	$16.16	$13.63	30,176
2017-09-25	$16.07	$16.10	$15.97	$16.04	$13.53	32,105
2017-09-22	$15.90	$16.10	$15.85	$16.06	$13.55	18,107
2017-09-21	$15.82	$16.00	$15.82	$15.97	$13.47	46,772
2017-09-20	$15.60	$15.91	$15.54	$15.90	$13.41	129,015
2017-09-19	$15.70	$15.75	$15.55	$15.56	$13.13	62,409
2017-09-18	$15.65	$15.88	$15.65	$15.75	$13.29	49,341
2017-09-15	$15.84	$15.86	$15.58	$15.62	$13.18	118,445
2017-09-14	$15.80	$16.02	$15.73	$15.81	$13.34	55,303
2017-09-13	$16.00	$16.00	$15.71	$15.80	$13.33	149,282
2017-09-12	$16.05	$16.05	$15.95	$16.00	$13.50	32,021
2017-09-11	$16.01	$16.05	$15.99	$16.05	$13.54	19,459
2017-09-08	$15.73	$16.08	$15.73	$15.93	$13.44	16,204
2017-09-07	$15.94	$15.95	$15.69	$15.81	$13.34	33,048
2017-09-06	$16.01	$16.12	$15.58	$15.93	$13.44	26,024
2017-09-05	$15.93	$16.06	$15.84	$16.02	$13.51	30,406
2017-09-01	$16.05	$16.05	$15.42	$16.04	$13.53	21,464
2017-08-31	$16.06	$16.06	$16.03	$16.04	$13.53	37,836
2017-08-30	$15.89	$16.00	$15.76	$15.99	$13.49	29,099
2017-08-29	$15.90	$16.03	$15.81	$15.89	$13.40	16,300
2017-08-28	$15.97	$16.05	$15.58	$15.98	$13.48	31,905
2017-08-25	$15.87	$16.05	$15.87	$15.98	$13.48	25,014
2017-08-24	$15.88	$15.95	$15.78	$15.86	$13.38	21,426
2017-08-23	$15.79	$16.05	$15.79	$15.90	$13.41	18,331
2017-08-22	$15.84	$16.05	$15.81	$15.91	$13.42	25,732
2017-08-21	$15.85	$15.85	$15.61	$15.73	$13.27	40,558
2017-08-18	$15.72	$15.99	$15.69	$15.81	$13.34	24,346
2017-08-17	$15.99	$16.05	$15.83	$15.83	$13.35	40,608
2017-08-16	$16.03	$16.14	$15.94	$15.99	$13.49	41,637
2017-08-15	$16.00	$16.03	$15.95	$15.95	$13.45	55,734
2017-08-14	$15.79	$16.04	$15.79	$16.00	$13.50	21,867
2017-08-11	$15.90	$16.06	$15.57	$15.77	$13.30	30,991
2017-08-10	$15.95	$16.10	$15.90	$15.90	$13.41	41,538
2017-08-09	$16.11	$16.36	$15.95	$16.00	$13.50	45,201
2017-08-08	$15.96	$16.27	$15.96	$16.13	$13.61	31,821
2017-08-07	$16.03	$16.09	$15.94	$16.02	$13.51	40,281
2017-08-04	$15.82	$16.04	$15.82	$16.00	$13.44	51,496
2017-08-03	$15.88	$15.98	$15.68	$15.82	$13.29	45,670
2017-08-02	$15.33	$15.89	$15.33	$15.86	$13.32	191,030
2017-08-01	$15.06	$15.33	$15.06	$15.32	$12.87	105,946
2017-07-31	$14.96	$15.05	$14.71	$14.98	$12.58	41,075
2017-07-28	$14.89	$14.99	$14.66	$14.89	$12.51	28,719
2017-07-27	$14.85	$15.06	$14.83	$14.92	$12.53	26,622
2017-07-26	$15.02	$15.06	$14.77	$14.90	$12.51	11,791
2017-07-25	$15.04	$15.10	$14.97	$14.97	$12.57	28,324
2017-07-24	$15.17	$15.17	$14.95	$14.95	$12.56	22,914
2017-07-21	$15.09	$15.28	$15.03	$15.16	$12.73	47,126
2017-07-20	$15.03	$15.05	$14.88	$14.99	$12.59	28,171
2017-07-19	$15.02	$15.09	$14.96	$15.03	$12.62	16,574
2017-07-18	$14.99	$15.10	$14.99	$15.02	$12.61	16,660
2017-07-17	$15.02	$15.09	$14.86	$15.02	$12.61	27,579
2017-07-14	$15.02	$15.09	$15.00	$15.04	$12.63	17,670
2017-07-13	$15.03	$15.10	$14.94	$15.09	$12.67	23,273
2017-07-12	$14.97	$15.04	$14.88	$15.04	$12.63	15,739
2017-07-11	$14.92	$15.04	$14.68	$14.94	$12.55	23,859
2017-07-10	$14.96	$15.01	$14.84	$14.88	$12.50	21,585
2017-07-07	$14.90	$15.05	$14.85	$14.98	$12.58	18,838
2017-07-06	$15.02	$15.05	$14.76	$14.87	$12.49	34,448
2017-07-05	$15.09	$15.09	$14.81	$15.03	$12.62	13,111
2017-07-03	$15.00	$15.15	$15.00	$15.10	$12.68	30,539
2017-06-30	$14.97	$15.03	$14.75	$14.92	$12.53	42,451
2017-06-29	$14.96	$14.98	$14.69	$14.95	$12.56	29,953
2017-06-28	$14.92	$14.96	$14.82	$14.90	$12.51	17,536
2017-06-27	$14.89	$15.02	$14.80	$14.83	$12.46	22,373
2017-06-26	$14.98	$15.00	$14.75	$14.88	$12.50	24,568
2017-06-23	$14.94	$15.00	$14.82	$14.99	$12.59	88,413
2017-06-22	$14.88	$15.06	$14.80	$14.86	$12.48	17,070
2017-06-21	$15.04	$15.04	$14.81	$14.86	$12.48	21,516
2017-06-20	$15.05	$15.09	$14.84	$14.98	$12.58	23,144
2017-06-19	$15.20	$15.28	$15.00	$15.12	$12.70	108,049
2017-06-16	$15.16	$15.21	$15.00	$15.18	$12.75	89,584
2017-06-15	$15.12	$15.30	$15.10	$15.28	$12.83	61,399
2017-06-14	$15.18	$15.25	$15.00	$15.25	$12.81	61,540
2017-06-13	$15.08	$15.29	$14.88	$15.24	$12.80	42,887
2017-06-12	$15.21	$15.29	$14.94	$15.23	$12.79	43,219
2017-06-09	$14.85	$15.31	$14.85	$15.18	$12.75	63,805
2017-06-08	$14.46	$15.00	$14.46	$14.85	$12.47	29,394
2017-06-07	$14.80	$14.85	$14.62	$14.74	$12.38	14,056
2017-06-06	$14.72	$14.77	$14.47	$14.71	$12.35	21,319
2017-06-05	$14.95	$15.05	$14.65	$14.76	$12.40	33,351
2017-06-02	$14.80	$15.10	$14.80	$14.93	$12.54	54,365
2017-06-01	$14.79	$14.95	$14.67	$14.80	$12.43	24,824
2017-05-31	$14.60	$14.75	$13.97	$14.68	$12.33	30,868
2017-05-30	$14.54	$14.66	$14.48	$14.61	$12.27	27,441
2017-05-26	$14.57	$14.70	$14.50	$14.61	$12.27	20,857
2017-05-25	$14.64	$14.69	$14.47	$14.56	$12.23	24,029
2017-05-24	$14.54	$14.64	$14.50	$14.59	$12.25	17,228
2017-05-23	$14.64	$14.68	$14.40	$14.55	$12.22	22,899
2017-05-22	$14.60	$14.88	$14.50	$14.60	$12.26	20,249
2017-05-19	$14.67	$14.90	$14.50	$14.52	$12.19	34,534
2017-05-18	$14.83	$14.95	$14.63	$14.66	$12.31	20,990
2017-05-17	$14.80	$14.95	$14.66	$14.75	$12.39	40,335
2017-05-16	$14.93	$15.00	$14.86	$14.99	$12.59	42,658
2017-05-15	$14.90	$15.00	$14.88	$14.93	$12.54	26,670
2017-05-12	$14.80	$15.00	$14.67	$14.85	$12.47	17,613
2017-05-11	$14.92	$15.00	$14.71	$14.90	$12.51	26,760
2017-05-10	$15.09	$15.09	$14.95	$14.96	$12.56	54,924
2017-05-09	$15.19	$15.19	$15.01	$15.10	$12.68	22,526
2017-05-08	$15.01	$15.20	$14.97	$15.13	$12.71	36,313
2017-05-05	$15.19	$15.22	$14.95	$15.13	$12.65	54,900
2017-05-04	$15.22	$15.25	$15.01	$15.04	$12.57	35,733
2017-05-03	$15.04	$15.23	$15.00	$15.14	$12.66	61,965
2017-05-02	$15.00	$15.15	$15.00	$15.12	$12.64	41,327
2017-05-01	$14.90	$15.23	$14.88	$15.00	$12.54	57,151
2017-04-28	$14.84	$14.85	$14.70	$14.78	$12.36	34,638
2017-04-27	$14.78	$14.80	$14.67	$14.74	$12.32	27,143
2017-04-26	$14.76	$14.94	$14.60	$14.83	$12.40	39,758
2017-04-25	$14.95	$14.95	$14.63	$14.78	$12.36	32,066
2017-04-24	$14.82	$15.01	$14.70	$14.83	$12.40	42,743
2017-04-21	$14.46	$14.60	$14.46	$14.60	$12.21	40,317
2017-04-20	$14.45	$14.52	$14.45	$14.49	$12.11	29,141
2017-04-19	$14.53	$14.55	$14.40	$14.46	$12.09	45,432
2017-04-18	$14.37	$14.61	$14.37	$14.49	$12.11	19,807
2017-04-17	$14.42	$14.48	$14.31	$14.46	$12.09	17,333
2017-04-13	$14.35	$14.44	$14.28	$14.33	$11.98	40,357
2017-04-12	$14.59	$14.60	$13.43	$14.41	$12.05	41,855
2017-04-11	$14.40	$14.58	$14.38	$14.56	$12.17	19,602
2017-04-10	$14.23	$14.45	$14.20	$14.43	$12.06	22,156
2017-04-07	$14.15	$14.40	$14.15	$14.32	$11.97	18,956
2017-04-06	$14.14	$14.33	$14.07	$14.25	$11.91	23,416
2017-04-05	$14.49	$14.58	$14.12	$14.17	$11.85	50,644
2017-04-04	$14.43	$14.57	$14.22	$14.30	$11.95	23,550
2017-04-03	$14.60	$14.60	$14.43	$14.45	$12.08	32,552
2017-03-31	$14.52	$14.60	$14.51	$14.52	$12.14	32,643
2017-03-30	$14.40	$14.59	$14.37	$14.56	$12.17	35,735
2017-03-29	$14.31	$14.41	$13.65	$14.37	$12.01	16,768
2017-03-28	$14.32	$14.39	$14.15	$14.37	$12.01	27,243
2017-03-27	$14.17	$14.39	$14.13	$14.32	$11.97	22,084
2017-03-24	$14.29	$14.42	$14.10	$14.29	$11.95	48,566
2017-03-23	$14.45	$14.50	$14.23	$14.28	$11.94	27,319
2017-03-22	$14.45	$14.48	$14.29	$14.41	$12.05	38,073
2017-03-21	$14.67	$14.70	$14.22	$14.25	$11.91	30,766
2017-03-20	$14.79	$14.79	$14.48	$14.56	$12.17	35,407
2017-03-17	$14.67	$14.87	$14.66	$14.82	$12.39	98,163
2017-03-16	$14.73	$14.77	$14.56	$14.76	$12.34	31,211
2017-03-15	$14.54	$14.68	$14.54	$14.63	$12.23	19,389
2017-03-14	$14.52	$14.79	$14.50	$14.53	$12.15	22,162
2017-03-13	$14.56	$14.84	$14.56	$14.65	$12.25	13,376
2017-03-10	$14.68	$14.77	$14.50	$14.62	$12.22	33,660
2017-03-09	$14.80	$14.91	$14.51	$14.54	$12.16	22,105
2017-03-08	$14.94	$14.99	$14.72	$14.75	$12.33	35,692
2017-03-07	$14.81	$14.99	$14.80	$14.82	$12.39	30,061
2017-03-06	$14.79	$14.89	$14.72	$14.81	$12.38	25,302
2017-03-03	$15.07	$15.07	$14.51	$14.92	$12.47	27,667
2017-03-02	$14.73	$14.87	$14.60	$14.82	$12.39	25,021
2017-03-01	$14.99	$15.04	$14.82	$14.89	$12.45	37,404
2017-02-28	$14.66	$14.90	$14.65	$14.87	$12.43	70,268
2017-02-27	$14.83	$15.00	$14.81	$14.90	$12.46	32,764
2017-02-24	$14.69	$15.00	$14.69	$14.97	$12.51	25,187
2017-02-23	$14.80	$14.95	$14.71	$14.89	$12.45	23,734
2017-02-22	$14.80	$14.88	$14.72	$14.82	$12.39	14,773
2017-02-21	$14.75	$14.80	$14.70	$14.79	$12.36	18,200
2017-02-17	$14.75	$14.84	$14.72	$14.76	$12.34	24,346
2017-02-16	$14.69	$14.78	$14.52	$14.72	$12.31	17,021
2017-02-15	$14.70	$14.72	$14.00	$14.68	$12.27	41,430
2017-02-14	$14.73	$14.79	$14.44	$14.70	$12.29	27,361
2017-02-13	$14.39	$14.72	$14.26	$14.52	$12.14	23,184
2017-02-10	$14.10	$14.31	$13.98	$14.30	$11.95	19,591
2017-02-09	$13.70	$14.15	$13.17	$13.98	$11.69	25,554
2017-02-08	$13.77	$13.92	$13.65	$13.71	$11.46	13,653
2017-02-07	$13.89	$13.99	$13.85	$13.86	$11.59	12,170
2017-02-06	$13.79	$13.95	$13.75	$13.83	$11.56	22,690
2017-02-03	$13.88	$13.96	$13.79	$13.88	$11.55	10,881
2017-02-02	$13.62	$13.75	$13.62	$13.70	$11.40	20,106
2017-02-01	$13.62	$13.82	$13.60	$13.64	$11.35	16,177
2017-01-31	$13.49	$13.84	$13.13	$13.47	$11.21	69,717
2017-01-30	$13.81	$14.00	$13.41	$13.50	$11.24	17,706
2017-01-27	$14.08	$14.08	$13.85	$13.91	$11.58	14,764
2017-01-26	$14.18	$14.30	$13.93	$13.97	$11.63	10,620
2017-01-25	$14.02	$14.50	$13.96	$14.20	$11.82	19,451
2017-01-24	$13.88	$14.03	$13.23	$13.91	$11.58	13,906
2017-01-23	$13.93	$13.98	$13.55	$13.78	$11.47	12,791
2017-01-20	$14.07	$14.52	$13.80	$13.84	$11.52	37,280
2017-01-19	$14.13	$14.32	$13.97	$14.18	$11.80	23,113
2017-01-18	$14.26	$14.31	$13.28	$14.19	$11.81	19,702
2017-01-17	$14.38	$14.38	$14.05	$14.18	$11.80	24,136
2017-01-13	$14.46	$14.63	$14.31	$14.54	$12.10	16,744
2017-01-12	$14.51	$14.54	$14.21	$14.34	$11.94	27,733
2017-01-11	$14.62	$14.65	$14.40	$14.56	$12.12	20,407
2017-01-10	$14.78	$14.98	$14.50	$14.62	$12.17	32,408
2017-01-09	$14.93	$15.01	$14.46	$14.88	$12.39	20,040
2017-01-06	$15.01	$15.05	$14.79	$15.02	$12.50	16,535
2017-01-05	$15.06	$15.24	$14.88	$14.91	$12.41	15,453
2017-01-04	$15.04	$15.24	$14.89	$15.21	$12.66	34,926
2017-01-03	$14.99	$15.08	$14.37	$14.98	$12.47	28,486
2016-12-30	$14.79	$14.88	$14.67	$14.82	$12.34	20,638
2016-12-29	$14.99	$14.99	$14.75	$14.79	$12.31	23,342
2016-12-28	$14.99	$14.99	$14.92	$14.96	$12.45	16,445
2016-12-27	$14.87	$15.00	$14.87	$14.93	$12.43	15,754
2016-12-23	$14.90	$14.98	$14.83	$14.96	$12.45	8,112
2016-12-22	$15.12	$15.12	$14.82	$14.94	$12.44	29,951
2016-12-21	$14.98	$15.05	$14.79	$14.94	$12.44	22,939
2016-12-20	$15.00	$15.11	$14.56	$14.96	$12.45	45,327
2016-12-19	$15.05	$15.05	$14.92	$14.96	$12.45	27,004
2016-12-16	$14.81	$15.05	$14.80	$14.97	$12.46	196,274
2016-12-15	$14.68	$14.85	$14.52	$14.75	$12.28	68,369
2016-12-14	$14.66	$14.88	$14.42	$14.62	$12.17	49,643
2016-12-13	$14.74	$14.86	$14.58	$14.76	$12.29	83,984
2016-12-12	$14.83	$14.95	$14.54	$14.59	$12.14	21,564
2016-12-09	$14.68	$14.85	$14.60	$14.78	$12.30	46,790
2016-12-08	$14.59	$14.64	$14.50	$14.62	$12.17	34,677
2016-12-07	$14.28	$14.55	$14.26	$14.53	$12.09	28,053
2016-12-06	$14.35	$14.41	$14.19	$14.26	$11.87	42,798
2016-12-05	$14.43	$14.49	$14.21	$14.35	$11.94	35,680
2016-12-02	$14.48	$14.50	$14.20	$14.29	$11.89	12,024
2016-12-01	$14.14	$14.60	$14.14	$14.49	$12.06	30,227
2016-11-30	$14.36	$14.53	$14.04	$14.10	$11.74	16,057
2016-11-29	$14.42	$14.58	$14.24	$14.31	$11.91	10,602
2016-11-28	$14.53	$14.59	$14.31	$14.34	$11.94	23,216
2016-11-25	$14.45	$14.60	$14.39	$14.50	$12.07	20,925
2016-11-23	$14.41	$14.41	$14.17	$14.40	$11.99	22,374
2016-11-22	$14.30	$14.40	$14.17	$14.36	$11.95	26,913
2016-11-21	$14.45	$14.45	$14.27	$14.30	$11.90	45,142
2016-11-18	$14.11	$14.34	$14.10	$14.25	$11.86	61,174
2016-11-17	$13.99	$14.19	$13.97	$14.14	$11.77	37,624
2016-11-16	$13.89	$13.99	$13.73	$13.93	$11.60	38,174
2016-11-15	$13.73	$13.92	$13.54	$13.87	$11.55	42,166
2016-11-14	$13.65	$13.84	$13.55	$13.75	$11.45	46,685
2016-11-11	$13.48	$13.62	$13.45	$13.52	$11.25	77,489
2016-11-10	$12.97	$13.50	$12.75	$13.46	$11.20	68,787
2016-11-09	$12.87	$12.94	$12.81	$12.94	$10.77	55,634
2016-11-08	$12.83	$12.87	$12.77	$12.83	$10.68	22,094
2016-11-07	$12.80	$12.91	$12.71	$12.85	$10.70	46,866
2016-11-04	$12.80	$12.80	$12.68	$12.69	$10.51	18,467
2016-11-03	$12.45	$12.80	$12.39	$12.80	$10.61	25,952
2016-11-02	$12.47	$12.47	$12.31	$12.37	$10.25	28,591
2016-11-01	$12.60	$12.60	$12.37	$12.45	$10.32	20,656
2016-10-31	$12.48	$12.77	$12.20	$12.57	$10.41	37,172
2016-10-28	$12.35	$12.76	$12.35	$12.47	$10.33	13,522
2016-10-27	$12.22	$12.42	$12.22	$12.31	$10.20	12,621
2016-10-26	$12.22	$12.41	$12.15	$12.17	$10.08	24,724
2016-10-25	$12.44	$12.44	$12.18	$12.20	$10.11	20,449
2016-10-24	$12.53	$12.65	$12.43	$12.45	$10.32	8,080
2016-10-21	$12.53	$12.58	$12.43	$12.44	$10.31	17,402
2016-10-20	$12.75	$12.75	$12.60	$12.60	$10.44	11,968
2016-10-19	$12.63	$12.77	$12.61	$12.73	$10.55	12,304
2016-10-18	$12.66	$12.66	$12.57	$12.59	$10.43	7,792
2016-10-17	$12.55	$12.63	$12.51	$12.62	$10.46	13,482
2016-10-14	$12.49	$12.57	$12.43	$12.54	$10.39	57,797
2016-10-13	$12.64	$12.64	$12.44	$12.46	$10.32	25,793
2016-10-12	$12.57	$12.73	$12.45	$12.65	$10.48	15,421
2016-10-11	$12.62	$12.67	$12.46	$12.52	$10.37	17,958
2016-10-10	$12.61	$12.65	$12.55	$12.61	$10.45	11,371
2016-10-07	$12.50	$12.59	$12.44	$12.51	$10.36	23,227
2016-10-06	$12.46	$12.60	$12.38	$12.53	$10.38	22,374
2016-10-05	$12.40	$12.62	$12.40	$12.50	$10.36	14,811
2016-10-04	$12.49	$12.56	$12.33	$12.39	$10.27	18,637
2016-10-03	$12.62	$12.73	$12.43	$12.52	$10.37	17,375
2016-09-30	$12.70	$12.75	$12.58	$12.70	$10.52	43,197
2016-09-29	$12.65	$12.77	$12.62	$12.62	$10.46	24,205
2016-09-28	$12.65	$12.77	$12.60	$12.66	$10.49	21,738
2016-09-27	$12.64	$12.78	$12.48	$12.70	$10.52	26,213
2016-09-26	$12.57	$12.76	$12.50	$12.51	$10.36	24,280
2016-09-23	$12.80	$12.80	$12.68	$12.74	$10.56	31,454
2016-09-22	$12.72	$12.80	$12.69	$12.78	$10.59	29,533
2016-09-21	$12.61	$12.70	$12.51	$12.70	$10.52	25,773
2016-09-20	$12.65	$12.77	$12.58	$12.60	$10.44	42,870
2016-09-19	$12.61	$12.67	$12.47	$12.58	$10.42	35,116
2016-09-16	$12.29	$12.70	$12.28	$12.61	$10.45	112,376
2016-09-15	$12.43	$12.47	$12.25	$12.28	$10.17	24,431
2016-09-14	$12.43	$12.58	$12.28	$12.31	$10.20	31,988
2016-09-13	$12.36	$12.38	$12.25	$12.31	$10.20	29,484
2016-09-12	$12.28	$12.49	$12.24	$12.47	$10.33	37,587
2016-09-09	$12.47	$12.55	$12.25	$12.25	$10.15	42,500
2016-09-08	$12.55	$12.60	$12.47	$12.49	$10.35	24,502
2016-09-07	$12.41	$12.63	$12.41	$12.52	$10.37	55,203
2016-09-06	$12.55	$12.58	$12.34	$12.48	$10.34	38,909
2016-09-02	$12.47	$12.61	$12.47	$12.60	$10.44	27,913
2016-09-01	$12.25	$12.55	$12.22	$12.38	$10.26	34,426
2016-08-31	$12.51	$12.56	$12.30	$12.34	$10.22	74,525
2016-08-30	$12.41	$12.58	$12.41	$12.51	$10.36	28,800
2016-08-29	$12.34	$12.46	$12.34	$12.41	$10.28	31,437
2016-08-26	$12.28	$12.43	$12.28	$12.39	$10.27	25,089
2016-08-25	$12.22	$12.31	$12.18	$12.30	$10.19	33,805
2016-08-24	$12.31	$12.46	$12.23	$12.28	$10.17	40,450
2016-08-23	$12.29	$12.44	$12.19	$12.25	$10.15	32,467
2016-08-22	$12.17	$12.25	$12.11	$12.22	$10.12	35,412
2016-08-19	$12.19	$12.31	$12.11	$12.19	$10.10	39,325
2016-08-18	$12.35	$12.38	$12.18	$12.24	$10.14	37,121
2016-08-17	$12.34	$12.35	$12.15	$12.29	$10.18	50,641
2016-08-16	$12.07	$12.34	$12.07	$12.30	$10.19	52,893
2016-08-15	$12.14	$12.23	$12.02	$12.03	$9.97	29,968
2016-08-12	$12.05	$12.20	$12.03	$12.14	$10.02	22,625
2016-08-11	$12.20	$12.24	$12.08	$12.10	$9.98	24,666
2016-08-10	$12.10	$12.21	$12.04	$12.11	$9.99	39,103
2016-08-09	$12.25	$12.38	$12.04	$12.09	$9.98	735,290
2016-08-08	$12.19	$12.28	$12.19	$12.21	$10.07	18,007
2016-08-05	$12.19	$12.31	$12.18	$12.21	$10.07	35,022
2016-08-04	$12.18	$12.19	$12.04	$12.05	$9.94	28,027
2016-08-03	$12.17	$12.19	$12.05	$12.12	$10.00	29,084
2016-08-02	$12.22	$12.29	$12.07	$12.07	$9.96	34,093
2016-08-01	$12.26	$12.42	$12.15	$12.16	$10.03	24,218
2016-07-29	$12.45	$12.53	$12.20	$12.20	$10.07	69,021
2016-07-28	$12.58	$12.69	$12.46	$12.54	$10.35	18,437
2016-07-27	$12.67	$12.69	$12.55	$12.60	$10.40	22,568
2016-07-26	$12.55	$12.66	$12.52	$12.60	$10.40	24,426
2016-07-25	$12.54	$12.66	$12.51	$12.59	$10.39	15,709
2016-07-22	$12.39	$12.66	$12.39	$12.64	$10.43	28,433
2016-07-21	$12.51	$12.54	$12.24	$12.37	$10.21	30,782
2016-07-20	$12.51	$12.66	$12.49	$12.54	$10.35	21,598
2016-07-19	$12.62	$12.72	$12.51	$12.54	$10.35	28,811
2016-07-18	$12.61	$12.72	$12.52	$12.66	$10.45	22,036
2016-07-15	$12.70	$12.72	$12.46	$12.64	$10.43	17,538
2016-07-14	$12.74	$12.74	$12.61	$12.62	$10.41	19,295
2016-07-13	$12.63	$12.75	$12.51	$12.68	$10.46	48,469
2016-07-12	$12.59	$12.65	$12.52	$12.58	$10.38	44,983
2016-07-11	$12.41	$12.65	$12.41	$12.52	$10.33	34,294
2016-07-08	$12.33	$12.50	$12.31	$12.38	$10.21	47,306
2016-07-07	$12.17	$12.35	$12.05	$12.21	$10.07	33,976
2016-07-06	$12.16	$12.19	$11.75	$12.17	$10.04	52,605
2016-07-05	$11.90	$12.02	$11.90	$12.00	$9.90	32,922
2016-07-01	$11.94	$12.02	$11.86	$11.99	$9.89	54,132
2016-06-30	$11.92	$12.00	$11.74	$11.99	$9.89	54,176
2016-06-29	$11.77	$11.77	$11.68	$11.76	$9.70	37,220
2016-06-28	$11.56	$11.73	$11.43	$11.67	$9.63	56,662
2016-06-27	$11.88	$11.88	$11.38	$11.51	$9.50	69,439
2016-06-24	$12.08	$12.21	$11.70	$12.09	$9.98	288,722
2016-06-23	$12.18	$12.40	$12.04	$12.36	$10.20	39,466
2016-06-22	$12.28	$12.33	$12.10	$12.11	$9.99	28,791
2016-06-21	$12.08	$12.27	$12.01	$12.21	$10.07	37,447
2016-06-20	$12.17	$12.31	$12.02	$12.08	$9.97	22,765
2016-06-17	$12.15	$12.27	$12.03	$12.11	$9.99	74,438
2016-06-16	$11.97	$12.16	$11.97	$12.13	$10.01	22,520
2016-06-15	$12.26	$12.33	$12.01	$12.23	$10.09	38,605
2016-06-14	$12.19	$12.30	$12.19	$12.24	$10.10	33,761
2016-06-13	$12.42	$12.47	$12.17	$12.26	$10.12	31,975
2016-06-10	$12.30	$12.52	$12.27	$12.45	$10.27	29,086
2016-06-09	$12.65	$12.65	$12.31	$12.47	$10.29	38,332
2016-06-08	$12.53	$12.67	$12.47	$12.64	$10.43	19,421
2016-06-07	$12.62	$12.66	$12.44	$12.54	$10.35	32,670
2016-06-06	$12.59	$12.75	$12.48	$12.64	$10.43	33,763
2016-06-03	$12.65	$12.66	$12.46	$12.63	$10.42	36,569
2016-06-02	$12.72	$12.80	$12.65	$12.69	$10.47	51,505
2016-06-01	$12.67	$12.81	$12.61	$12.80	$10.56	41,661
2016-05-31	$12.75	$12.76	$12.67	$12.71	$10.49	139,857
2016-05-27	$12.72	$12.75	$12.69	$12.75	$10.52	40,911
2016-05-26	$12.71	$12.80	$12.69	$12.70	$10.48	26,765
2016-05-25	$12.79	$12.89	$12.72	$12.75	$10.52	29,625
2016-05-24	$12.68	$12.85	$12.66	$12.81	$10.57	68,569
2016-05-23	$12.64	$12.68	$12.57	$12.60	$10.40	17,375
2016-05-20	$12.54	$12.65	$12.54	$12.61	$10.40	47,333
2016-05-19	$12.55	$12.55	$12.41	$12.48	$10.30	22,414
2016-05-18	$12.33	$12.60	$12.33	$12.56	$10.36	59,146
2016-05-17	$12.51	$12.58	$12.22	$12.40	$10.23	66,625
2016-05-16	$12.57	$12.69	$12.50	$12.56	$10.36	32,772
2016-05-13	$12.56	$12.60	$12.47	$12.53	$10.34	62,981
2016-05-12	$12.63	$12.65	$12.50	$12.53	$10.34	45,278
2016-05-11	$12.63	$12.66	$12.51	$12.57	$10.37	37,898
2016-05-10	$12.59	$12.71	$12.58	$12.59	$10.39	51,490
2016-05-09	$12.48	$12.66	$12.48	$12.53	$10.34	34,792
2016-05-06	$12.60	$12.68	$12.42	$12.60	$10.35	84,567
2016-05-05	$12.54	$12.72	$12.48	$12.57	$10.33	56,068
2016-05-04	$12.35	$12.53	$12.34	$12.44	$10.22	54,612
2016-05-03	$12.56	$12.63	$12.40	$12.44	$10.22	46,420
2016-05-02	$12.43	$12.79	$12.20	$12.72	$10.45	86,175
2016-04-29	$12.48	$12.62	$12.24	$12.36	$10.16	60,159
2016-04-28	$12.64	$12.76	$12.47	$12.54	$10.31	70,334
2016-04-27	$12.51	$12.78	$12.51	$12.77	$10.49	71,333
2016-04-26	$12.48	$12.63	$12.38	$12.61	$10.36	78,953
2016-04-25	$12.45	$12.45	$12.21	$12.42	$10.21	142,789
2016-04-22	$12.14	$12.49	$12.14	$12.44	$10.22	45,348
2016-04-21	$11.79	$12.33	$11.79	$12.27	$10.08	681,887
2016-04-20	$11.80	$11.89	$11.75	$11.80	$9.70	303,686
2016-04-19	$11.83	$11.87	$11.75	$11.79	$9.69	343,078
2016-04-18	$11.81	$11.92	$11.76	$11.79	$9.69	198,394
2016-04-15	$11.80	$11.86	$11.76	$11.81	$9.71	492,373
2016-04-14	$11.92	$11.94	$11.83	$11.85	$9.74	260,007
2016-04-13	$11.75	$11.97	$11.75	$11.92	$9.80	205,994
2016-04-12	$11.66	$11.85	$11.66	$11.76	$9.66	81,882
2016-04-11	$11.78	$11.78	$11.57	$11.66	$9.58	54,915
2016-04-08	$11.75	$12.35	$11.56	$11.73	$9.64	47,772
2016-04-07	$11.71	$11.80	$11.54	$11.60	$9.53	78,257
2016-04-06	$11.75	$11.83	$11.71	$11.77	$9.67	97,720
2016-04-05	$11.80	$11.86	$11.75	$11.75	$9.66	128,245
2016-04-04	$11.80	$11.86	$11.79	$11.82	$9.71	38,558
2016-04-01	$11.80	$11.83	$11.78	$11.79	$9.69	21,208
2016-03-31	$11.84	$11.86	$11.80	$11.82	$9.71	98,078
2016-03-30	$11.89	$11.89	$11.81	$11.83	$9.72	121,089
2016-03-29	$11.81	$11.88	$11.80	$11.86	$9.75	84,534
2016-03-28	$11.88	$11.97	$11.80	$11.85	$9.74	16,766
2016-03-24	$11.91	$11.99	$11.80	$11.83	$9.72	186,777
2016-03-23	$12.00	$12.04	$11.93	$11.95	$9.82	137,912
2016-03-22	$12.01	$12.05	$11.96	$11.99	$9.85	20,719
2016-03-21	$12.09	$12.22	$12.02	$12.07	$9.92	33,479
2016-03-18	$12.14	$12.31	$11.90	$12.07	$9.92	110,946
2016-03-17	$11.97	$12.10	$11.97	$12.07	$9.92	24,019
2016-03-16	$11.98	$12.09	$11.93	$11.99	$9.85	30,412
2016-03-15	$11.93	$12.06	$11.93	$11.97	$9.84	28,524
2016-03-14	$11.98	$12.01	$11.95	$11.95	$9.82	23,648
2016-03-11	$12.19	$12.20	$11.98	$12.04	$9.89	42,173
2016-03-10	$12.11	$12.22	$11.97	$12.15	$9.98	23,950
2016-03-09	$11.99	$12.15	$11.97	$12.11	$9.95	22,984
2016-03-08	$12.20	$12.24	$11.97	$11.97	$9.84	25,659
2016-03-07	$12.12	$12.29	$12.12	$12.21	$10.03	47,183
2016-03-04	$12.04	$12.23	$11.97	$12.14	$9.98	35,810
2016-03-03	$12.01	$12.10	$11.95	$12.02	$9.88	38,121
2016-03-02	$12.00	$12.02	$11.88	$12.00	$9.86	33,796
2016-03-01	$12.09	$12.10	$11.92	$11.98	$9.85	65,054
2016-02-29	$12.28	$12.34	$12.01	$12.04	$9.89	52,862
2016-02-26	$12.30	$12.38	$12.16	$12.31	$10.12	29,825
2016-02-25	$12.04	$12.25	$12.00	$12.13	$9.97	37,609
2016-02-24	$11.42	$11.93	$11.42	$11.88	$9.76	41,548
2016-02-23	$12.04	$12.08	$11.48	$11.49	$9.44	62,376
2016-02-22	$12.15	$12.27	$11.99	$12.01	$9.87	33,064
2016-02-19	$12.10	$12.20	$11.68	$12.04	$9.89	30,046
2016-02-18	$12.18	$12.31	$12.00	$12.05	$9.90	21,225
2016-02-17	$12.29	$12.34	$12.12	$12.19	$10.02	27,970
2016-02-16	$12.13	$12.39	$12.02	$12.24	$10.06	22,981
2016-02-12	$12.13	$12.19	$12.02	$12.06	$9.91	31,765
2016-02-11	$11.95	$12.15	$11.90	$11.95	$9.82	38,644
2016-02-10	$12.02	$12.13	$11.96	$12.00	$9.86	44,318
2016-02-09	$11.95	$12.13	$11.95	$11.98	$9.85	33,132
2016-02-08	$11.90	$12.18	$11.90	$12.07	$9.92	38,633
2016-02-05	$11.97	$12.13	$11.97	$12.00	$9.82	45,194
2016-02-04	$11.95	$12.08	$11.95	$12.04	$9.85	11,776
2016-02-03	$12.09	$12.24	$11.87	$12.00	$9.82	28,640
2016-02-02	$11.94	$12.36	$11.89	$12.00	$9.82	33,126
2016-02-01	$12.15	$13.27	$11.94	$12.12	$9.92	17,822
2016-01-29	$12.12	$13.29	$12.05	$12.27	$10.04	55,857
2016-01-28	$12.86	$12.86	$11.85	$12.11	$9.91	19,247
2016-01-27	$11.97	$12.22	$11.80	$11.81	$9.67	41,277
2016-01-26	$12.06	$12.09	$11.93	$12.02	$9.84	51,419
2016-01-25	$12.02	$12.02	$11.70	$11.71	$9.58	41,948
2016-01-22	$12.10	$12.26	$11.98	$12.08	$9.89	32,026
2016-01-21	$12.08	$12.16	$11.87	$12.01	$9.83	37,889
2016-01-20	$11.84	$12.16	$11.76	$12.12	$9.92	41,881
2016-01-19	$12.03	$12.13	$11.90	$11.97	$9.80	34,128
2016-01-15	$11.92	$12.17	$11.67	$11.92	$9.76	38,000
2016-01-14	$12.25	$12.39	$12.15	$12.18	$9.97	36,579
2016-01-13	$12.47	$12.47	$12.15	$12.20	$9.98	54,448
2016-01-12	$12.41	$12.63	$12.30	$12.45	$10.19	33,232
2016-01-11	$12.23	$12.52	$12.23	$12.38	$10.13	16,094
2016-01-08	$12.53	$12.56	$12.18	$12.19	$9.98	23,600
2016-01-07	$12.50	$12.84	$12.50	$12.50	$10.23	26,631
2016-01-06	$12.63	$12.90	$12.57	$12.72	$10.41	20,613
2016-01-05	$12.67	$12.87	$12.56	$12.77	$10.45	16,423
2016-01-04	$12.52	$12.63	$12.49	$12.59	$10.30	80,212
2015-12-31	$12.90	$12.95	$12.61	$12.63	$10.34	34,394
2015-12-30	$13.03	$13.03	$12.87	$12.90	$10.56	154,095
2015-12-29	$13.11	$13.11	$12.95	$13.00	$10.64	16,708
2015-12-28	$12.96	$13.05	$12.87	$13.00	$10.64	10,828
2015-12-24	$13.01	$13.22	$12.94	$12.98	$10.62	5,666
2015-12-23	$12.95	$13.07	$12.89	$12.99	$10.63	9,181
2015-12-22	$12.93	$12.99	$12.80	$12.97	$10.61	91,167
2015-12-21	$12.86	$12.92	$12.71	$12.90	$10.56	14,528
2015-12-18	$12.84	$13.15	$12.56	$12.80	$10.48	102,582
2015-12-17	$13.19	$13.19	$12.89	$12.92	$10.57	18,139
2015-12-16	$13.06	$13.11	$12.81	$12.98	$10.62	31,673
2015-12-15	$12.86	$13.06	$12.62	$12.93	$10.58	18,456
2015-12-14	$12.29	$12.89	$12.29	$12.78	$10.46	28,593
2015-12-11	$12.59	$12.82	$12.40	$12.46	$10.20	26,972
2015-12-10	$12.89	$13.17	$12.67	$12.76	$10.44	18,974
2015-12-09	$12.89	$12.97	$12.75	$12.90	$10.56	15,811
2015-12-08	$12.91	$13.04	$12.84	$12.84	$10.51	27,569
2015-12-07	$12.89	$12.98	$12.81	$12.91	$10.57	25,731
2015-12-04	$12.78	$12.99	$12.78	$12.95	$10.60	18,852
2015-12-03	$13.05	$13.05	$12.70	$12.79	$10.47	41,648
2015-12-02	$12.98	$13.04	$12.92	$12.98	$10.62	17,899
2015-12-01	$12.89	$13.03	$12.89	$12.99	$10.63	14,621
2015-11-30	$13.05	$13.08	$12.81	$12.85	$10.52	64,025
2015-11-27	$12.98	$13.08	$12.93	$13.04	$10.67	24,749
2015-11-25	$12.99	$13.10	$12.93	$12.99	$10.63	51,190
2015-11-24	$12.90	$13.04	$12.81	$13.01	$10.65	38,373
2015-11-23	$12.79	$12.99	$12.77	$12.94	$10.59	23,575
2015-11-20	$12.78	$12.90	$12.71	$12.86	$10.52	27,264
2015-11-19	$12.62	$12.84	$12.56	$12.81	$10.48	21,927
2015-11-18	$12.43	$12.59	$12.37	$12.59	$10.30	52,709
2015-11-17	$12.60	$12.60	$12.37	$12.44	$10.18	25,537
2015-11-16	$12.45	$12.53	$12.31	$12.46	$10.20	24,651
2015-11-13	$12.54	$12.61	$12.49	$12.51	$10.24	60,628
2015-11-12	$12.68	$12.73	$12.55	$12.61	$10.32	22,518
2015-11-11	$12.69	$12.74	$12.63	$12.69	$10.39	16,848
2015-11-10	$12.61	$12.74	$12.58	$12.67	$10.37	24,505
2015-11-09	$12.70	$12.74	$12.61	$12.63	$10.34	58,491
2015-11-06	$12.45	$12.72	$12.45	$12.65	$10.35	30,483
2015-11-05	$12.48	$12.59	$12.40	$12.48	$10.18	112,713
2015-11-04	$12.36	$12.50	$12.29	$12.44	$10.15	24,692
2015-11-03	$12.38	$12.51	$12.32	$12.37	$10.09	21,957
2015-11-02	$12.33	$12.65	$12.32	$12.41	$10.12	20,374
2015-10-30	$12.46	$12.56	$12.30	$12.33	$10.06	26,565
2015-10-29	$12.58	$12.81	$12.15	$12.47	$10.17	30,913
2015-10-28	$12.59	$12.77	$12.53	$12.73	$10.39	54,880
2015-10-27	$12.55	$12.67	$12.39	$12.56	$10.25	65,667
2015-10-26	$12.58	$12.72	$12.54	$12.59	$10.27	25,107
2015-10-23	$12.75	$12.84	$12.59	$12.66	$10.33	57,477
2015-10-22	$12.48	$12.79	$12.48	$12.69	$10.35	15,738
2015-10-21	$12.71	$12.72	$12.41	$12.42	$10.13	14,546
2015-10-20	$12.66	$12.76	$12.53	$12.68	$10.34	19,777
2015-10-19	$12.53	$12.72	$12.53	$12.69	$10.35	22,989
2015-10-16	$12.75	$12.75	$12.52	$12.63	$10.30	15,830
2015-10-15	$12.52	$12.72	$12.49	$12.71	$10.37	20,226
2015-10-14	$12.51	$12.63	$12.40	$12.48	$10.18	19,874
2015-10-13	$12.72	$12.82	$12.57	$12.57	$10.26	21,387
2015-10-12	$12.64	$12.85	$12.58	$12.70	$10.36	18,325
2015-10-09	$12.70	$12.76	$12.57	$12.58	$10.26	69,806
2015-10-08	$12.69	$12.74	$12.48	$12.65	$10.32	33,278
2015-10-07	$12.75	$12.80	$12.64	$12.69	$10.35	97,832
2015-10-06	$12.55	$12.70	$12.55	$12.68	$10.34	31,737
2015-10-05	$12.46	$12.79	$12.39	$12.70	$10.36	49,896
2015-10-02	$12.28	$12.44	$12.10	$12.40	$10.12	40,686
2015-10-01	$12.48	$12.71	$12.37	$12.43	$10.14	34,178
2015-09-30	$12.26	$12.47	$12.10	$12.43	$10.14	922,284
2015-09-29	$12.21	$12.26	$12.15	$12.19	$9.95	13,321
2015-09-28	$12.21	$12.25	$12.04	$12.21	$9.96	31,547
2015-09-25	$12.32	$12.40	$11.95	$12.26	$10.00	23,989
2015-09-24	$12.18	$12.28	$12.12	$12.24	$9.99	27,528
2015-09-23	$12.33	$12.40	$12.18	$12.24	$9.99	21,458
2015-09-22	$12.13	$12.33	$12.07	$12.27	$10.01	23,940
2015-09-21	$12.07	$12.32	$12.07	$12.24	$9.99	30,371
2015-09-18	$11.91	$12.11	$11.91	$12.11	$9.88	76,785
2015-09-17	$12.18	$12.23	$12.03	$12.05	$9.83	33,781
2015-09-16	$12.23	$12.24	$12.12	$12.20	$9.95	19,011
2015-09-15	$12.19	$12.27	$12.13	$12.21	$9.96	21,186
2015-09-14	$12.18	$12.21	$12.05	$12.21	$9.96	24,999
2015-09-11	$12.13	$12.25	$12.13	$12.20	$9.95	15,812
2015-09-10	$12.13	$12.25	$12.10	$12.20	$9.95	24,235
2015-09-09	$12.21	$12.24	$12.05	$12.15	$9.91	65,194
2015-09-08	$12.12	$12.27	$12.05	$12.14	$9.90	44,235
2015-09-04	$12.02	$12.13	$11.98	$12.05	$9.83	16,968
2015-09-03	$12.16	$12.20	$12.11	$12.12	$9.89	17,066
2015-09-02	$12.20	$12.25	$12.06	$12.20	$9.95	33,008
2015-09-01	$12.11	$12.22	$12.11	$12.16	$9.92	29,858
2015-08-31	$12.03	$12.33	$12.02	$12.30	$10.03	31,337
2015-08-28	$12.00	$12.25	$11.94	$11.98	$9.77	810,487
2015-08-27	$11.99	$12.12	$11.75	$12.08	$9.86	28,020
2015-08-26	$12.03	$12.03	$11.72	$11.96	$9.76	23,773
2015-08-25	$12.03	$12.03	$11.62	$11.80	$9.63	42,230
2015-08-24	$11.68	$11.90	$11.57	$11.71	$9.55	53,031
2015-08-21	$11.77	$12.23	$11.77	$12.01	$9.80	40,117
2015-08-20	$12.01	$12.09	$11.94	$11.98	$9.77	33,254
2015-08-19	$12.10	$12.19	$12.01	$12.11	$9.88	15,082
2015-08-18	$12.37	$12.37	$12.10	$12.12	$9.89	20,297

Bankfinancial Corp (BFIN) News Headlines

Recent Bankfinancial Corp (BFIN) News

Similar Companies to Bankfinancial Corp (BFIN) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Bankfinancial Corp (BFIN) Exchange: NASDAQ