Bridgford Foods Corporation (BRID) Stock

Data as of May 2, 2024

$10.72 ($-0.03) -0.28%

Bridgford Foods Corporation - Daily Information

Click for more stock information on Bridgford Foods Corporation.

Daily Information	Data
Date	May 2, 2024
Open	$10.72
Previous Close	$10.72
High	$10.72
Low	$10.72
Adjusted Open	$10.72
Previous Adjusted Close	$10.72
Adjusted High	$10.72
Adjusted Low	$10.72

About Bridgford Foods Corporation (BRID)

Bridgford Foods Corporation (Bridgford) is engaged in the manufacturing, marketing and distribution of range of frozen, refrigerated, and snack food products throughout the United States. The Company operates in two business segments: the processing and distribution of frozen products and the processing and distribution of refrigerated and snack food products. The Company manufactures and distributes an array of food products, including biscuits, bread dough items, roll dough items, dry sausage products, beef jerky, and a variety of sandwiches and sliced luncheon meats. The products it purchases for resale include a variety of cheeses, salads, party dips, Mexican foods, nuts, and other food products.

Invest in Bridgford Foods Corporation (BRID)

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

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.

Historical Stock Data for Bridgford Foods Corporation (BRID)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$10.72	$10.72	$10.72	$10.72	$10.72	368
2024-04-15	$10.77	$10.77	$10.75	$10.75	$10.75	253
2024-04-12	$11.13	$11.13	$11.13	$11.13	$11.13	392
2024-04-11	$10.82	$10.82	$10.82	$10.82	$10.82	445
2024-04-10	$11.00	$11.00	$10.73	$10.82	$10.82	1,769
2024-04-09	$11.01	$11.01	$11.01	$11.01	$11.01	499
2024-04-08	$11.23	$11.23	$11.23	$11.23	$11.23	450
2024-04-05	$11.28	$11.33	$11.28	$11.33	$11.33	831
2024-04-04	$11.30	$11.33	$11.30	$11.33	$11.33	863
2024-04-03	$11.30	$11.30	$11.30	$11.30	$11.30	390
2024-04-02	$11.26	$11.26	$11.25	$11.25	$11.25	695
2024-04-01	$11.30	$11.30	$11.26	$11.26	$11.26	794
2024-03-28	$11.26	$11.26	$11.26	$11.26	$11.26	276
2024-03-27	$11.26	$11.26	$11.26	$11.26	$11.26	641
2024-03-26	$11.12	$11.29	$11.12	$11.29	$11.29	5,031
2024-03-25	$11.25	$11.32	$11.25	$11.32	$11.32	1,054
2024-03-22	$11.36	$11.37	$11.13	$11.36	$11.36	1,301
2024-03-21	$11.27	$11.27	$11.08	$11.23	$11.23	2,378
2024-03-20	$10.98	$11.51	$10.98	$11.39	$11.39	3,833
2024-03-19	$10.76	$11.00	$10.76	$10.82	$10.82	6,997
2024-03-18	$10.76	$10.76	$10.75	$10.75	$10.75	762
2024-03-15	$10.77	$10.84	$10.70	$10.84	$10.84	1,037
2024-03-14	$10.77	$10.77	$10.70	$10.75	$10.75	2,436
2024-03-13	$10.40	$10.74	$10.40	$10.57	$10.57	2,457
2024-03-12	$10.39	$10.39	$10.35	$10.35	$10.35	507
2024-03-11	$10.40	$10.48	$10.35	$10.35	$10.35	1,482
2024-03-08	$10.43	$10.59	$10.43	$10.59	$10.59	896
2024-03-07	$10.43	$10.43	$10.37	$10.42	$10.42	1,885
2024-03-06	$10.60	$10.76	$10.46	$10.46	$10.46	1,824
2024-03-05	$10.38	$10.73	$10.38	$10.41	$10.41	4,432
2024-03-04	$10.45	$10.45	$10.45	$10.45	$10.45	358
2024-03-01	$10.64	$10.77	$10.45	$10.45	$10.45	3,183
2024-02-29	$10.40	$10.40	$10.40	$10.40	$10.40	149
2024-02-28	$10.16	$10.57	$10.16	$10.40	$10.40	11,965
2024-02-27	$10.84	$10.85	$10.78	$10.85	$10.85	4,609
2024-02-26	$10.50	$10.50	$10.50	$10.50	$10.50	454
2024-02-23	$10.57	$10.60	$10.56	$10.56	$10.56	911
2024-02-22	$10.53	$10.89	$10.53	$10.89	$10.89	2,964
2024-02-21	$10.83	$10.90	$10.83	$10.90	$10.90	1,370
2024-02-20	$10.68	$10.99	$10.61	$10.62	$10.62	1,818
2024-02-16	$10.61	$10.61	$10.60	$10.60	$10.60	1,250
2024-02-15	$10.69	$10.69	$10.50	$10.55	$10.55	7,688
2024-02-14	$10.88	$10.88	$10.67	$10.70	$10.70	2,058
2024-02-13	$10.80	$10.80	$10.80	$10.80	$10.80	1,275
2024-02-12	$11.00	$11.00	$10.81	$10.81	$10.81	700
2024-02-09	$10.85	$10.85	$10.78	$10.78	$10.78	1,421
2024-02-08	$10.81	$10.89	$10.81	$10.81	$10.81	863
2024-02-07	$11.00	$11.00	$10.75	$11.00	$11.00	3,157
2024-02-06	$10.98	$11.00	$10.91	$10.91	$10.91	1,303
2024-02-05	$10.82	$10.98	$10.82	$10.98	$10.98	576
2024-02-02	$11.00	$11.00	$10.78	$10.88	$10.88	2,348
2024-02-01	$10.82	$10.82	$10.82	$10.82	$10.82	550
2024-01-31	$10.81	$10.81	$10.81	$10.81	$10.81	1,236
2024-01-30	$11.03	$11.04	$10.89	$10.95	$10.95	2,359
2024-01-29	$10.89	$11.06	$10.85	$10.97	$10.97	2,913
2024-01-26	$10.95	$10.95	$10.95	$10.95	$10.95	537
2024-01-25	$10.92	$11.05	$10.77	$11.05	$11.05	4,120
2024-01-24	$10.80	$10.92	$10.75	$10.92	$10.92	2,906
2024-01-23	$10.84	$10.92	$10.80	$10.80	$10.80	1,888
2024-01-22	$11.19	$11.19	$10.77	$10.80	$10.80	6,657
2024-01-19	$10.92	$11.15	$10.92	$11.14	$11.14	1,289
2024-01-18	$11.06	$11.06	$10.99	$10.99	$10.99	1,800
2024-01-17	$11.10	$11.18	$11.10	$11.13	$11.13	3,709
2024-01-16	$11.14	$11.29	$11.09	$11.19	$11.19	1,081
2024-01-12	$11.13	$11.13	$11.09	$11.09	$11.09	2,300
2024-01-11	$11.40	$11.40	$11.20	$11.20	$11.20	2,664
2024-01-10	$11.50	$11.50	$11.48	$11.48	$11.48	3,652
2024-01-09	$11.48	$11.48	$11.48	$11.48	$11.48	225
2024-01-08	$11.47	$11.56	$11.47	$11.48	$11.48	2,762
2024-01-05	$11.72	$11.72	$11.64	$11.67	$11.67	2,259
2024-01-04	$11.23	$11.71	$10.80	$11.71	$11.71	8,054
2024-01-03	$11.19	$11.19	$11.09	$11.15	$11.15	1,125
2024-01-02	$11.11	$11.16	$11.05	$11.05	$11.05	1,300
2023-12-29	$10.91	$11.16	$10.91	$11.00	$11.00	1,656
2023-12-28	$10.86	$11.00	$10.85	$10.91	$10.91	1,760
2023-12-27	$10.80	$10.90	$10.80	$10.90	$10.90	1,687
2023-12-26	$10.80	$10.80	$10.80	$10.80	$10.80	223
2023-12-22	$10.71	$10.80	$10.62	$10.76	$10.76	2,604
2023-12-21	$10.66	$10.80	$10.66	$10.79	$10.79	2,746
2023-12-20	$10.67	$10.67	$10.66	$10.66	$10.66	683
2023-12-19	$10.58	$10.60	$10.50	$10.60	$10.60	2,516
2023-12-18	$10.59	$10.60	$10.20	$10.43	$10.43	2,482
2023-12-15	$10.45	$10.74	$10.45	$10.74	$10.74	4,006
2023-12-14	$10.38	$10.38	$10.38	$10.38	$10.38	672
2023-12-13	$10.46	$10.53	$10.17	$10.38	$10.38	5,173
2023-12-12	$10.60	$10.61	$10.23	$10.36	$10.36	4,823
2023-12-11	$10.46	$10.68	$10.46	$10.60	$10.60	2,389
2023-12-08	$10.25	$10.68	$10.25	$10.68	$10.68	3,661
2023-12-07	$10.45	$10.66	$10.21	$10.66	$10.66	3,563
2023-12-06	$10.48	$10.58	$10.45	$10.58	$10.58	763
2023-12-05	$10.32	$10.33	$10.32	$10.33	$10.33	1,200
2023-12-04	$10.71	$10.71	$10.32	$10.32	$10.32	402
2023-12-01	$10.73	$10.73	$10.42	$10.47	$10.47	1,377
2023-11-30	$10.58	$10.58	$10.58	$10.58	$10.58	808
2023-11-29	$10.69	$10.69	$10.69	$10.69	$10.69	396
2023-11-28	$10.59	$10.69	$10.59	$10.69	$10.69	1,263
2023-11-27	$10.77	$10.77	$10.52	$10.52	$10.52	1,387
2023-11-24	$10.51	$10.57	$10.51	$10.57	$10.57	1,676
2023-11-22	$10.54	$10.54	$10.53	$10.54	$10.54	4,023
2023-11-21	$10.56	$10.58	$10.56	$10.58	$10.58	926
2023-11-20	$10.56	$10.56	$10.56	$10.56	$10.56	116
2023-11-17	$10.83	$10.83	$10.56	$10.56	$10.56	710
2023-11-16	$10.52	$10.82	$10.52	$10.82	$10.82	732
2023-11-15	$10.86	$10.86	$10.55	$10.67	$10.67	5,507
2023-11-14	$10.80	$10.85	$10.76	$10.85	$10.85	1,625
2023-11-13	$10.51	$10.51	$10.51	$10.51	$10.51	91
2023-11-10	$10.52	$10.52	$10.51	$10.51	$10.51	1,420
2023-11-09	$10.50	$10.50	$10.50	$10.50	$10.50	608
2023-11-08	$10.55	$10.75	$10.50	$10.50	$10.50	2,096
2023-11-07	$10.63	$10.83	$10.45	$10.45	$10.45	4,760
2023-11-06	$10.54	$10.55	$10.53	$10.55	$10.55	4,822
2023-11-03	$10.49	$10.50	$10.46	$10.50	$10.50	1,012
2023-11-02	$10.69	$10.69	$10.69	$10.69	$10.69	347
2023-11-01	$10.59	$10.59	$10.59	$10.59	$10.59	766
2023-10-31	$10.40	$10.40	$10.40	$10.40	$10.40	96
2023-10-30	$10.39	$10.40	$10.39	$10.40	$10.40	758
2023-10-27	$10.35	$10.71	$10.35	$10.36	$10.36	1,566
2023-10-26	$10.62	$10.66	$10.26	$10.64	$10.64	4,840
2023-10-25	$10.80	$10.80	$10.80	$10.80	$10.80	709
2023-10-24	$10.80	$10.80	$10.80	$10.80	$10.80	830
2023-10-23	$10.83	$10.97	$10.78	$10.80	$10.80	2,964
2023-10-20	$10.89	$10.89	$10.89	$10.89	$10.89	177
2023-10-19	$10.89	$10.89	$10.89	$10.89	$10.89	210
2023-10-18	$10.83	$10.89	$10.83	$10.89	$10.89	1,526
2023-10-17	$10.97	$10.97	$10.83	$10.83	$10.83	4,456
2023-10-16	$10.99	$10.99	$10.83	$10.83	$10.83	1,088
2023-10-13	$11.04	$11.04	$10.84	$10.97	$10.97	727
2023-10-12	$10.90	$11.02	$10.85	$11.02	$11.02	940
2023-10-11	$11.00	$11.06	$10.90	$11.05	$11.05	5,904
2023-10-10	$11.06	$11.25	$11.05	$11.05	$11.05	1,216
2023-10-09	$11.29	$11.29	$11.13	$11.13	$11.13	1,008
2023-10-06	$11.00	$11.00	$11.00	$11.00	$11.00	639
2023-10-05	$11.02	$11.17	$11.00	$11.00	$11.00	1,283
2023-10-04	$11.02	$11.02	$11.02	$11.02	$11.02	537
2023-10-03	$11.09	$11.19	$11.09	$11.19	$11.19	1,026
2023-10-02	$11.00	$11.40	$10.95	$10.96	$10.96	9,182
2023-09-29	$11.13	$11.13	$11.13	$11.13	$11.13	86
2023-09-28	$11.21	$11.21	$11.00	$11.13	$11.13	5,091
2023-09-27	$11.14	$11.55	$11.14	$11.47	$11.47	2,740
2023-09-26	$10.96	$11.19	$10.96	$11.19	$11.19	5,605
2023-09-25	$10.96	$11.00	$10.88	$10.88	$10.88	3,326
2023-09-22	$11.16	$11.16	$11.16	$11.16	$11.16	1,118
2023-09-21	$11.10	$11.30	$10.85	$11.25	$11.25	3,343
2023-09-20	$11.08	$11.20	$11.08	$11.15	$11.15	3,692
2023-09-19	$10.98	$11.15	$10.85	$10.85	$10.85	3,031
2023-09-18	$11.15	$11.15	$11.00	$11.00	$11.00	1,487
2023-09-15	$11.15	$11.23	$10.98	$11.23	$11.23	2,186
2023-09-14	$11.34	$11.34	$11.05	$11.05	$11.05	5,458
2023-09-13	$11.34	$11.34	$11.02	$11.02	$11.02	915
2023-09-12	$10.92	$11.22	$10.92	$11.15	$11.15	4,011
2023-09-11	$10.75	$11.00	$10.60	$10.78	$10.78	7,385
2023-09-08	$11.00	$11.14	$10.03	$10.60	$10.60	27,001
2023-09-07	$11.03	$11.16	$10.78	$11.09	$11.09	8,718
2023-09-06	$11.42	$11.42	$10.94	$11.01	$11.01	8,050
2023-09-05	$11.44	$11.48	$11.44	$11.48	$11.48	433
2023-09-01	$11.69	$11.70	$11.42	$11.53	$11.53	1,638
2023-08-31	$11.68	$11.72	$11.53	$11.53	$11.53	1,513
2023-08-30	$11.50	$11.68	$11.50	$11.68	$11.68	7,166
2023-08-29	$11.45	$11.58	$11.42	$11.47	$11.47	4,503
2023-08-28	$11.41	$11.63	$11.41	$11.41	$11.41	5,383
2023-08-25	$11.34	$11.50	$11.34	$11.50	$11.50	1,068
2023-08-24	$11.65	$11.76	$11.33	$11.33	$11.33	8,106
2023-08-23	$11.47	$11.65	$11.34	$11.50	$11.50	3,769
2023-08-22	$11.64	$11.99	$11.42	$11.42	$11.42	1,609
2023-08-21	$11.62	$11.62	$11.35	$11.46	$11.46	9,701
2023-08-18	$11.88	$11.88	$11.88	$11.88	$11.88	434
2023-08-17	$11.52	$11.73	$11.52	$11.70	$11.70	2,165
2023-08-16	$11.59	$11.72	$11.52	$11.53	$11.53	977
2023-08-15	$11.61	$11.98	$11.50	$11.54	$11.54	6,438
2023-08-14	$11.88	$12.07	$11.68	$12.07	$12.07	4,287
2023-08-11	$12.06	$12.06	$11.98	$12.00	$12.00	1,160
2023-08-10	$12.15	$12.15	$12.07	$12.07	$12.07	724
2023-08-09	$12.24	$12.33	$12.18	$12.30	$12.30	2,421
2023-08-08	$12.29	$12.55	$11.98	$12.24	$12.24	8,680
2023-08-07	$12.55	$12.78	$12.30	$12.43	$12.43	3,164
2023-08-04	$12.65	$12.65	$12.41	$12.54	$12.54	2,504
2023-08-03	$11.95	$12.71	$11.92	$12.71	$12.71	7,983
2023-08-02	$11.63	$11.83	$11.63	$11.76	$11.76	2,361
2023-08-01	$11.53	$11.53	$11.53	$11.53	$11.53	657
2023-07-31	$11.59	$11.91	$11.57	$11.82	$11.82	8,090
2023-07-28	$11.21	$11.62	$11.21	$11.51	$11.51	3,307
2023-07-27	$11.66	$11.69	$11.33	$11.59	$11.59	7,881
2023-07-26	$11.92	$11.92	$11.62	$11.64	$11.64	4,611
2023-07-25	$12.51	$12.51	$11.75	$11.75	$11.75	3,261
2023-07-24	$12.05	$12.47	$12.05	$12.12	$12.12	9,475
2023-07-21	$12.51	$12.51	$11.95	$11.95	$11.95	5,163
2023-07-20	$12.20	$12.60	$11.95	$12.25	$12.25	8,022
2023-07-19	$11.88	$12.20	$11.70	$12.10	$12.10	3,923
2023-07-18	$11.68	$12.13	$11.68	$11.90	$11.90	3,610
2023-07-17	$11.60	$12.03	$11.60	$11.88	$11.88	4,373
2023-07-14	$11.43	$11.74	$11.43	$11.57	$11.57	9,394
2023-07-13	$11.62	$11.66	$11.46	$11.46	$11.46	8,338
2023-07-12	$11.55	$11.59	$11.42	$11.42	$11.42	4,884
2023-07-11	$11.48	$11.48	$11.48	$11.48	$11.48	566
2023-07-10	$11.55	$11.57	$11.25	$11.37	$11.37	11,340
2023-07-07	$11.50	$11.51	$11.23	$11.23	$11.23	2,345
2023-07-06	$11.31	$11.31	$11.14	$11.23	$11.23	2,749
2023-07-05	$11.82	$11.82	$11.33	$11.33	$11.33	7,011
2023-07-03	$11.49	$11.73	$11.49	$11.73	$11.73	2,406
2023-06-30	$11.28	$11.51	$11.28	$11.51	$11.51	700
2023-06-29	$11.30	$11.38	$11.21	$11.37	$11.37	4,338
2023-06-28	$11.44	$11.44	$11.15	$11.25	$11.25	6,907
2023-06-27	$11.67	$11.67	$11.35	$11.35	$11.35	3,256
2023-06-26	$11.76	$11.76	$11.42	$11.42	$11.42	1,461
2023-06-23	$11.51	$11.75	$11.51	$11.75	$11.75	1,156
2023-06-22	$11.50	$11.51	$11.49	$11.50	$11.50	2,118
2023-06-21	$11.55	$11.55	$11.55	$11.55	$11.55	128
2023-06-20	$11.66	$11.66	$11.33	$11.55	$11.55	7,706
2023-06-16	$11.52	$11.75	$11.52	$11.73	$11.73	1,422
2023-06-15	$11.53	$11.75	$11.51	$11.75	$11.75	2,248
2023-06-14	$11.65	$11.65	$11.51	$11.52	$11.52	1,852
2023-06-13	$11.63	$11.77	$11.44	$11.44	$11.44	2,396
2023-06-12	$11.63	$11.79	$11.60	$11.60	$11.60	880
2023-06-09	$11.75	$11.75	$11.47	$11.47	$11.47	1,454
2023-06-08	$11.50	$11.69	$11.41	$11.49	$11.49	7,642
2023-06-07	$11.46	$11.60	$11.32	$11.32	$11.32	2,063
2023-06-06	$11.50	$11.50	$11.11	$11.15	$11.15	3,929
2023-06-05	$11.65	$12.15	$11.27	$11.27	$11.27	5,616
2023-06-02	$11.65	$11.65	$11.65	$11.65	$11.65	1,123
2023-06-01	$11.98	$11.98	$11.75	$11.89	$11.89	4,721
2023-05-31	$12.10	$12.10	$11.85	$11.92	$11.92	9,517
2023-05-30	$12.20	$12.37	$12.10	$12.12	$12.12	4,787
2023-05-26	$12.52	$12.52	$12.50	$12.50	$12.50	325
2023-05-25	$12.50	$12.50	$12.50	$12.50	$12.50	129
2023-05-24	$12.25	$12.52	$12.25	$12.50	$12.50	1,719
2023-05-23	$12.20	$12.20	$12.20	$12.20	$12.20	295
2023-05-22	$12.47	$12.49	$12.29	$12.29	$12.29	776
2023-05-19	$12.59	$12.59	$12.39	$12.39	$12.39	2,199
2023-05-18	$12.38	$12.61	$12.30	$12.56	$12.56	3,840
2023-05-17	$12.35	$12.36	$12.35	$12.36	$12.36	636
2023-05-16	$12.16	$12.57	$12.16	$12.19	$12.19	1,141
2023-05-15	$12.57	$12.62	$12.11	$12.11	$12.11	859
2023-05-12	$12.37	$12.43	$12.37	$12.43	$12.43	411
2023-05-11	$12.52	$12.76	$12.33	$12.36	$12.36	7,720
2023-05-10	$12.71	$12.74	$12.51	$12.51	$12.51	2,879
2023-05-09	$12.77	$12.77	$12.54	$12.65	$12.65	5,141
2023-05-08	$12.94	$12.94	$12.51	$12.63	$12.63	2,729
2023-05-05	$12.58	$13.00	$12.51	$12.97	$12.97	6,875
2023-05-04	$12.91	$13.03	$12.53	$12.55	$12.55	3,153
2023-05-03	$13.08	$13.41	$12.66	$12.66	$12.66	2,964
2023-05-02	$12.80	$12.80	$12.67	$12.67	$12.67	1,266
2023-05-01	$12.74	$13.28	$12.74	$13.06	$13.06	8,282
2023-04-28	$12.70	$13.07	$12.70	$12.90	$12.90	8,141
2023-04-27	$12.78	$12.83	$12.75	$12.81	$12.81	3,640
2023-04-26	$12.70	$12.80	$12.70	$12.71	$12.71	4,083
2023-04-25	$12.83	$12.83	$12.70	$12.70	$12.70	2,702
2023-04-24	$12.94	$12.94	$12.94	$12.94	$12.94	809
2023-04-21	$12.96	$12.96	$12.86	$12.86	$12.86	1,160
2023-04-20	$13.10	$13.10	$12.71	$13.01	$13.01	6,050
2023-04-19	$12.28	$13.39	$12.20	$12.90	$12.90	15,825
2023-04-18	$12.24	$12.41	$12.20	$12.20	$12.20	2,575
2023-04-17	$12.10	$12.15	$12.01	$12.04	$12.04	1,814
2023-04-14	$12.09	$12.12	$11.90	$12.10	$12.10	4,251
2023-04-13	$12.15	$12.22	$12.10	$12.18	$12.18	2,623
2023-04-12	$12.18	$12.27	$12.11	$12.24	$12.24	4,352
2023-04-11	$12.59	$12.68	$12.16	$12.16	$12.16	6,155
2023-04-10	$12.51	$12.66	$12.23	$12.66	$12.66	1,927
2023-04-06	$13.12	$13.27	$12.15	$12.56	$12.56	9,427
2023-04-05	$13.25	$13.37	$13.05	$13.05	$13.05	2,427
2023-04-04	$13.71	$13.80	$13.11	$13.45	$13.45	6,361
2023-04-03	$13.95	$14.05	$13.51	$13.54	$13.54	6,289
2023-03-31	$14.13	$14.13	$13.68	$13.96	$13.96	8,714
2023-03-30	$14.01	$14.16	$13.68	$13.88	$13.88	2,640
2023-03-29	$14.11	$14.20	$13.86	$13.89	$13.89	4,863
2023-03-28	$14.00	$14.51	$13.93	$13.93	$13.93	15,458
2023-03-27	$14.11	$14.19	$13.90	$13.99	$13.99	8,871
2023-03-24	$13.76	$14.00	$13.72	$14.00	$14.00	4,476
2023-03-23	$13.71	$14.15	$13.57	$14.05	$14.05	18,429
2023-03-22	$13.51	$13.86	$13.51	$13.71	$13.71	1,932
2023-03-21	$13.40	$14.19	$13.40	$13.86	$13.86	8,415
2023-03-20	$13.60	$14.16	$13.56	$13.69	$13.69	5,085
2023-03-17	$13.61	$13.95	$13.50	$13.85	$13.85	11,160
2023-03-16	$13.62	$14.06	$13.61	$13.93	$13.93	4,835
2023-03-15	$13.86	$13.86	$13.46	$13.67	$13.67	4,276
2023-03-14	$14.00	$14.08	$13.86	$13.86	$13.86	3,843
2023-03-13	$13.57	$13.90	$13.51	$13.86	$13.86	4,247
2023-03-10	$14.01	$14.23	$13.92	$14.20	$14.20	3,817
2023-03-09	$13.02	$13.99	$13.02	$13.80	$13.80	9,056
2023-03-08	$12.62	$13.48	$12.62	$13.48	$13.48	4,847
2023-03-07	$13.43	$13.43	$12.86	$13.16	$13.16	3,333
2023-03-06	$13.10	$13.43	$12.99	$13.43	$13.43	7,900
2023-03-03	$12.90	$13.10	$12.81	$12.99	$12.99	6,354
2023-03-02	$13.08	$13.08	$12.60	$13.00	$13.00	3,085
2023-03-01	$12.92	$12.92	$12.67	$12.67	$12.67	763
2023-02-28	$12.85	$12.98	$12.53	$12.98	$12.98	6,602
2023-02-27	$12.65	$13.13	$12.64	$12.88	$12.88	7,076
2023-02-24	$12.80	$13.04	$12.40	$12.83	$12.83	11,300
2023-02-23	$12.70	$12.74	$12.70	$12.74	$12.74	2,862
2023-02-22	$12.84	$12.95	$12.71	$12.74	$12.74	6,983
2023-02-21	$12.54	$12.70	$12.54	$12.70	$12.70	2,083
2023-02-17	$12.14	$12.54	$12.14	$12.54	$12.54	6,376
2023-02-16	$12.28	$12.30	$12.00	$12.13	$12.13	3,400
2023-02-15	$12.19	$12.19	$12.03	$12.05	$12.05	4,509
2023-02-14	$12.17	$12.22	$12.00	$12.22	$12.22	9,309
2023-02-13	$12.33	$12.35	$11.90	$12.35	$12.35	4,959
2023-02-10	$12.14	$12.68	$12.00	$12.00	$12.00	7,272
2023-02-09	$12.44	$12.65	$12.34	$12.34	$12.34	2,664
2023-02-08	$12.34	$12.67	$12.34	$12.67	$12.67	14,701
2023-02-07	$13.15	$13.15	$12.38	$12.45	$12.45	2,023
2023-02-06	$13.18	$13.18	$12.88	$13.18	$13.18	3,066
2023-02-03	$12.87	$12.87	$12.74	$12.84	$12.84	2,826
2023-02-02	$12.17	$12.80	$12.17	$12.80	$12.80	3,079
2023-02-01	$12.42	$12.72	$12.42	$12.61	$12.61	4,694
2023-01-31	$12.44	$12.65	$12.31	$12.31	$12.31	2,220
2023-01-30	$12.20	$12.20	$12.11	$12.20	$12.20	2,538
2023-01-27	$11.96	$12.12	$11.96	$12.12	$12.12	981
2023-01-26	$11.90	$12.10	$11.68	$11.95	$11.95	6,650
2023-01-25	$11.31	$11.96	$11.31	$11.62	$11.62	6,329
2023-01-24	$11.81	$11.88	$11.28	$11.40	$11.40	19,883
2023-01-23	$11.80	$12.12	$11.80	$12.00	$12.00	4,862
2023-01-20	$12.09	$12.09	$11.78	$11.96	$11.96	4,803
2023-01-19	$12.84	$12.84	$12.47	$12.47	$12.47	1,282
2023-01-18	$12.92	$13.44	$12.60	$12.65	$12.65	8,034
2023-01-17	$13.50	$13.50	$12.55	$12.80	$12.80	6,195
2023-01-13	$13.14	$13.60	$13.14	$13.60	$13.60	2,464
2023-01-12	$13.20	$13.25	$13.12	$13.12	$13.12	1,199
2023-01-11	$13.11	$13.66	$13.11	$13.47	$13.47	2,985
2023-01-10	$13.61	$13.61	$12.95	$13.20	$13.20	4,076
2023-01-09	$12.61	$13.35	$11.82	$13.23	$13.23	13,259
2023-01-06	$11.15	$13.24	$10.90	$12.97	$12.97	39,717
2023-01-05	$11.23	$11.27	$11.02	$11.27	$11.27	1,964
2023-01-04	$11.88	$11.88	$10.82	$11.45	$11.45	24,440
2023-01-03	$12.09	$12.09	$11.48	$11.48	$11.48	2,424
2022-12-30	$12.00	$12.09	$11.65	$11.92	$11.92	5,039
2022-12-29	$12.13	$12.45	$12.13	$12.45	$12.45	454
2022-12-28	$11.91	$12.57	$11.65	$11.72	$11.72	4,791
2022-12-27	$12.40	$12.46	$12.07	$12.07	$12.07	6,743
2022-12-23	$12.58	$13.31	$12.34	$12.34	$12.34	10,340
2022-12-22	$13.25	$13.25	$12.70	$12.90	$12.90	4,063
2022-12-21	$12.89	$13.70	$12.87	$13.31	$13.31	5,431
2022-12-20	$12.61	$13.24	$12.51	$12.76	$12.76	4,306
2022-12-19	$12.87	$12.87	$12.56	$12.85	$12.85	5,066
2022-12-16	$12.41	$12.86	$12.22	$12.85	$12.85	8,164
2022-12-15	$12.55	$12.56	$12.50	$12.56	$12.56	1,546
2022-12-14	$12.49	$12.84	$12.04	$12.04	$12.04	2,456
2022-12-13	$12.20	$13.05	$12.05	$12.53	$12.53	9,868
2022-12-12	$12.13	$12.20	$12.00	$12.20	$12.20	1,912
2022-12-09	$11.93	$12.04	$11.91	$12.04	$12.04	1,692
2022-12-08	$11.98	$11.98	$11.98	$11.98	$11.98	249
2022-12-07	$11.91	$12.20	$11.87	$11.98	$11.98	2,745
2022-12-06	$12.39	$12.39	$11.73	$11.89	$11.89	2,896
2022-12-05	$11.70	$11.94	$11.60	$11.67	$11.67	3,587
2022-12-02	$11.95	$12.40	$11.60	$12.00	$12.00	6,627
2022-12-01	$11.60	$12.45	$11.60	$12.21	$12.21	4,810
2022-11-30	$11.09	$11.55	$11.09	$11.53	$11.53	4,759
2022-11-29	$11.14	$11.14	$11.14	$11.14	$11.14	100
2022-11-28	$10.80	$11.45	$10.71	$11.14	$11.14	7,990
2022-11-25	$11.29	$11.29	$11.29	$11.29	$11.29	148
2022-11-23	$10.75	$10.75	$10.75	$10.75	$10.75	323
2022-11-22	$11.26	$11.58	$11.26	$11.32	$11.32	3,155
2022-11-21	$11.57	$11.57	$11.23	$11.26	$11.26	4,311
2022-11-18	$11.32	$11.32	$11.11	$11.11	$11.11	1,113
2022-11-17	$11.06	$11.31	$11.01	$11.20	$11.20	4,813
2022-11-16	$11.26	$11.33	$11.02	$11.02	$11.02	3,781
2022-11-15	$11.75	$11.75	$11.35	$11.40	$11.40	3,452
2022-11-14	$12.02	$12.02	$11.48	$11.75	$11.75	2,836
2022-11-11	$12.27	$12.33	$11.90	$12.03	$12.03	4,473
2022-11-10	$12.10	$12.60	$12.10	$12.15	$12.15	1,834
2022-11-09	$12.00	$12.00	$12.00	$12.00	$12.00	541
2022-11-08	$12.58	$12.58	$11.80	$12.11	$12.11	2,555
2022-11-07	$11.65	$12.93	$11.51	$12.90	$12.90	12,416
2022-11-04	$11.21	$11.42	$11.21	$11.42	$11.42	1,240
2022-11-03	$11.61	$11.61	$11.21	$11.24	$11.24	2,963
2022-11-02	$11.77	$11.77	$11.26	$11.40	$11.40	3,343
2022-11-01	$12.00	$12.00	$11.63	$11.63	$11.63	2,468
2022-10-31	$12.12	$12.17	$11.92	$11.92	$11.92	4,402
2022-10-28	$12.15	$12.44	$12.15	$12.44	$12.44	1,498
2022-10-27	$12.30	$12.34	$12.02	$12.02	$12.02	5,207
2022-10-26	$12.64	$12.64	$12.28	$12.28	$12.28	583
2022-10-25	$12.39	$12.61	$12.04	$12.59	$12.59	2,168
2022-10-24	$12.80	$12.80	$12.24	$12.31	$12.31	5,564
2022-10-21	$12.81	$12.81	$12.73	$12.73	$12.73	1,253
2022-10-20	$12.83	$12.83	$12.81	$12.81	$12.81	3,275
2022-10-19	$12.90	$12.90	$12.90	$12.90	$12.90	300
2022-10-18	$13.14	$13.14	$13.14	$13.14	$13.14	501
2022-10-17	$12.92	$13.31	$12.92	$13.14	$13.14	1,720
2022-10-14	$13.25	$13.31	$12.94	$13.31	$13.31	6,089
2022-10-13	$13.59	$13.59	$13.25	$13.25	$13.25	1,621
2022-10-12	$13.30	$13.59	$13.30	$13.59	$13.59	1,305
2022-10-11	$13.79	$13.79	$12.94	$13.36	$13.36	7,815
2022-10-10	$13.67	$13.67	$13.10	$13.35	$13.35	9,016
2022-10-07	$13.82	$13.86	$13.44	$13.60	$13.60	4,169
2022-10-06	$13.99	$14.38	$13.77	$14.38	$14.38	1,320
2022-10-05	$14.50	$14.53	$14.06	$14.06	$14.06	7,151
2022-10-04	$14.68	$15.29	$14.41	$14.92	$14.92	22,250
2022-10-03	$14.59	$14.90	$14.40	$14.70	$14.70	11,456
2022-09-30	$14.41	$14.41	$14.15	$14.15	$14.15	812
2022-09-29	$14.10	$14.47	$14.10	$14.40	$14.40	3,820
2022-09-28	$14.11	$14.86	$14.11	$14.14	$14.14	3,950
2022-09-27	$15.26	$15.26	$14.07	$14.30	$14.30	5,499
2022-09-26	$14.79	$15.25	$14.52	$14.80	$14.80	6,566
2022-09-23	$14.68	$14.86	$14.24	$14.70	$14.70	7,017
2022-09-22	$15.00	$15.25	$14.68	$14.95	$14.95	9,712
2022-09-21	$15.02	$15.38	$14.56	$14.96	$14.96	9,570
2022-09-20	$15.00	$15.06	$14.52	$15.00	$15.00	3,912
2022-09-19	$14.80	$14.80	$14.60	$14.75	$14.75	1,447
2022-09-16	$13.64	$15.15	$13.64	$14.85	$14.85	13,913
2022-09-15	$14.00	$14.22	$13.48	$13.99	$13.99	9,223
2022-09-14	$13.50	$14.06	$13.50	$13.74	$13.74	6,912
2022-09-13	$14.09	$14.66	$13.66	$13.68	$13.68	5,728
2022-09-12	$14.55	$14.65	$14.02	$14.02	$14.02	1,592
2022-09-09	$14.51	$14.51	$13.98	$14.09	$14.09	4,226
2022-09-08	$13.94	$14.56	$13.89	$14.20	$14.20	6,395
2022-09-07	$13.78	$14.24	$13.78	$14.24	$14.24	1,542
2022-09-06	$13.59	$14.17	$13.55	$13.74	$13.74	9,893
2022-09-02	$14.12	$14.27	$13.83	$13.83	$13.83	4,174
2022-09-01	$14.42	$14.42	$13.74	$13.92	$13.92	5,700
2022-08-31	$14.54	$14.63	$14.39	$14.40	$14.40	1,972
2022-08-30	$14.01	$15.00	$14.01	$14.57	$14.57	4,836
2022-08-29	$12.84	$14.02	$12.84	$14.00	$14.00	6,522
2022-08-26	$13.01	$13.30	$12.49	$13.30	$13.30	7,793
2022-08-25	$12.27	$13.30	$12.27	$12.97	$12.97	7,015
2022-08-24	$12.32	$12.75	$12.31	$12.40	$12.40	4,954
2022-08-23	$12.50	$12.89	$12.50	$12.89	$12.89	2,413
2022-08-22	$12.13	$12.67	$11.85	$12.62	$12.62	4,980
2022-08-19	$12.75	$12.75	$12.14	$12.19	$12.19	3,235
2022-08-18	$13.22	$13.52	$12.92	$13.16	$13.16	5,391
2022-08-17	$14.07	$14.07	$13.64	$13.64	$13.64	1,416
2022-08-16	$14.39	$14.39	$14.39	$14.39	$14.39	209
2022-08-15	$14.21	$14.41	$14.08	$14.39	$14.39	3,290
2022-08-12	$14.14	$14.14	$14.14	$14.14	$14.14	291
2022-08-11	$14.09	$14.09	$14.09	$14.09	$14.09	110
2022-08-10	$14.45	$14.45	$14.09	$14.09	$14.09	1,719
2022-08-09	$14.48	$14.75	$14.38	$14.38	$14.38	1,382
2022-08-08	$14.52	$14.90	$14.52	$14.90	$14.90	1,081
2022-08-05	$14.95	$14.95	$14.95	$14.95	$14.95	120
2022-08-04	$14.59	$14.95	$14.50	$14.95	$14.95	992
2022-08-03	$15.00	$15.00	$14.49	$14.49	$14.49	1,036
2022-08-02	$14.58	$14.58	$14.58	$14.58	$14.58	354
2022-08-01	$13.01	$14.84	$13.01	$14.58	$14.58	13,695
2022-07-29	$14.70	$15.10	$11.68	$12.64	$12.64	83,613
2022-07-28	$14.81	$15.00	$14.68	$14.98	$14.98	3,470
2022-07-27	$15.25	$15.25	$14.98	$15.10	$15.10	1,374
2022-07-26	$15.15	$15.15	$15.15	$15.15	$15.15	136
2022-07-25	$15.28	$15.30	$15.03	$15.15	$15.15	1,871
2022-07-22	$14.81	$15.35	$14.81	$15.35	$15.35	687
2022-07-21	$14.95	$15.44	$14.59	$14.94	$14.94	5,814
2022-07-20	$14.70	$15.00	$14.70	$14.97	$14.97	1,122
2022-07-19	$15.10	$15.25	$14.77	$15.00	$15.00	4,353
2022-07-18	$15.23	$15.23	$15.23	$15.23	$15.23	399
2022-07-15	$15.03	$15.45	$14.69	$15.45	$15.45	2,867
2022-07-14	$15.43	$15.43	$14.88	$15.01	$15.01	5,137
2022-07-13	$14.29	$14.65	$14.13	$14.13	$14.13	3,010
2022-07-12	$15.50	$15.50	$14.29	$14.33	$14.33	8,670
2022-07-11	$13.59	$15.40	$13.59	$14.55	$14.55	20,959
2022-07-08	$13.60	$13.68	$13.01	$13.35	$13.35	7,507
2022-07-07	$13.10	$13.56	$12.98	$12.98	$12.98	3,487
2022-07-06	$13.00	$13.12	$12.87	$13.00	$13.00	6,976
2022-07-05	$13.00	$13.00	$13.00	$13.00	$13.00	351
2022-07-01	$13.18	$13.20	$12.95	$13.00	$13.00	6,659
2022-06-30	$13.19	$13.19	$12.80	$13.18	$13.18	639
2022-06-29	$12.75	$12.75	$12.75	$12.75	$12.75	12
2022-06-28	$12.75	$12.75	$12.75	$12.75	$12.75	47
2022-06-27	$12.75	$12.75	$12.75	$12.75	$12.75	56
2022-06-24	$12.75	$12.75	$12.75	$12.75	$12.75	1,221
2022-06-23	$12.81	$12.81	$12.81	$12.81	$12.81	326
2022-06-22	$12.83	$12.83	$12.83	$12.83	$12.83	1,318
2022-06-21	$13.20	$13.20	$12.81	$13.17	$13.17	2,362
2022-06-17	$12.95	$13.20	$12.75	$13.18	$13.18	3,587
2022-06-16	$13.14	$13.14	$13.00	$13.00	$13.00	1,518
2022-06-15	$12.72	$12.72	$12.72	$12.72	$12.72	278
2022-06-14	$12.85	$13.00	$12.72	$12.72	$12.72	2,252
2022-06-13	$12.68	$12.75	$12.30	$12.75	$12.75	1,190
2022-06-10	$13.00	$13.00	$12.71	$12.71	$12.71	772
2022-06-09	$12.55	$13.14	$12.50	$13.14	$13.14	2,940
2022-06-08	$12.51	$12.60	$12.23	$12.60	$12.60	3,981
2022-06-07	$12.85	$12.93	$12.26	$12.81	$12.81	2,966
2022-06-06	$12.54	$12.91	$12.50	$12.73	$12.73	3,718
2022-06-03	$12.52	$12.53	$12.13	$12.50	$12.50	6,236
2022-06-02	$12.19	$12.44	$12.19	$12.44	$12.44	1,739
2022-06-01	$12.00	$12.00	$12.00	$12.00	$12.00	142
2022-05-31	$12.18	$12.18	$11.81	$12.00	$12.00	2,596
2022-05-27	$12.44	$12.44	$12.42	$12.42	$12.42	689
2022-05-26	$12.18	$12.39	$11.73	$12.19	$12.19	1,947
2022-05-25	$11.86	$12.42	$11.86	$12.17	$12.17	1,819
2022-05-24	$12.54	$12.54	$12.13	$12.51	$12.51	2,842
2022-05-23	$12.55	$12.55	$12.00	$12.35	$12.35	2,566
2022-05-20	$12.87	$12.87	$12.87	$12.87	$12.87	187
2022-05-19	$12.87	$12.87	$12.87	$12.87	$12.87	201
2022-05-18	$12.87	$12.87	$12.87	$12.87	$12.87	479
2022-05-17	$12.87	$12.87	$12.87	$12.87	$12.87	99
2022-05-16	$12.93	$12.93	$12.87	$12.87	$12.87	646
2022-05-13	$12.87	$12.87	$12.87	$12.87	$12.87	579
2022-05-12	$12.76	$12.76	$12.34	$12.72	$12.72	2,909
2022-05-11	$13.20	$13.20	$13.20	$13.20	$13.20	384
2022-05-10	$13.10	$13.20	$13.10	$13.20	$13.20	1,522
2022-05-09	$12.64	$13.20	$12.64	$13.10	$13.10	3,604
2022-05-06	$13.10	$13.20	$13.10	$13.15	$13.15	1,894
2022-05-05	$13.17	$13.18	$12.76	$12.76	$12.76	3,326
2022-05-04	$12.70	$13.19	$12.70	$13.19	$13.19	1,060
2022-05-03	$12.70	$12.70	$12.70	$12.70	$12.70	70
2022-05-02	$12.70	$12.70	$12.70	$12.70	$12.70	265
2022-04-29	$12.99	$13.00	$12.62	$12.62	$12.62	1,567
2022-04-28	$13.07	$13.07	$13.07	$13.07	$13.07	65
2022-04-27	$13.12	$13.12	$13.00	$13.07	$13.07	1,679
2022-04-26	$12.46	$13.20	$12.43	$13.02	$13.02	3,158
2022-04-25	$11.91	$12.24	$11.91	$12.24	$12.24	1,095
2022-04-22	$11.15	$12.79	$11.15	$12.24	$12.24	9,578
2022-04-21	$10.95	$11.28	$10.95	$11.19	$11.19	2,067
2022-04-20	$10.98	$11.20	$10.75	$10.90	$10.90	12,081
2022-04-19	$11.18	$11.18	$10.91	$10.91	$10.91	4,483
2022-04-18	$11.36	$11.36	$11.17	$11.24	$11.24	1,150
2022-04-14	$10.58	$10.58	$10.58	$10.58	$10.58	209
2022-04-13	$10.58	$10.58	$10.58	$10.58	$10.58	315
2022-04-12	$10.88	$10.88	$10.86	$10.86	$10.86	666
2022-04-11	$10.90	$10.98	$10.90	$10.98	$10.98	464
2022-04-08	$11.01	$11.04	$11.01	$11.01	$11.01	472
2022-04-07	$11.14	$11.14	$11.14	$11.14	$11.14	410
2022-04-06	$11.03	$11.14	$11.03	$11.14	$11.14	1,284
2022-04-05	$10.83	$11.14	$10.83	$11.14	$11.14	16,297
2022-04-04	$11.02	$11.02	$11.02	$11.02	$11.02	654
2022-04-01	$10.59	$10.90	$10.59	$10.90	$10.90	858
2022-03-31	$10.93	$10.93	$10.90	$10.90	$10.90	471
2022-03-30	$10.85	$11.00	$10.66	$10.99	$10.99	1,202
2022-03-29	$10.75	$10.75	$10.73	$10.73	$10.73	680
2022-03-28	$10.89	$10.89	$10.89	$10.89	$10.89	423
2022-03-25	$10.92	$10.92	$10.69	$10.83	$10.83	1,078
2022-03-24	$10.97	$10.97	$10.61	$10.65	$10.65	2,473
2022-03-23	$11.00	$11.03	$11.00	$11.00	$11.00	3,140
2022-03-22	$11.03	$11.45	$11.03	$11.26	$11.26	5,366
2022-03-21	$10.90	$11.02	$10.90	$11.02	$11.02	1,116
2022-03-18	$11.45	$11.45	$11.03	$11.33	$11.33	2,597
2022-03-17	$11.60	$11.60	$10.82	$11.03	$11.03	3,603
2022-03-16	$10.77	$10.77	$10.77	$10.77	$10.77	434
2022-03-15	$10.70	$11.10	$10.70	$10.70	$10.70	1,094
2022-03-14	$11.16	$11.21	$10.79	$10.79	$10.79	1,245
2022-03-11	$11.49	$11.60	$10.92	$10.92	$10.92	1,455
2022-03-10	$11.41	$11.41	$10.79	$11.30	$11.30	1,452
2022-03-09	$10.40	$11.45	$10.30	$11.45	$11.45	4,600
2022-03-08	$10.80	$11.03	$10.26	$11.02	$11.02	2,453
2022-03-07	$10.93	$10.93	$10.65	$10.77	$10.77	2,376
2022-03-04	$11.06	$11.20	$11.06	$11.20	$11.20	1,392
2022-03-03	$11.03	$11.11	$10.96	$11.11	$11.11	1,125
2022-03-02	$10.85	$10.85	$10.85	$10.85	$10.85	239
2022-03-01	$10.90	$10.90	$10.85	$10.85	$10.85	677
2022-02-28	$10.98	$10.98	$10.90	$10.90	$10.90	605
2022-02-25	$10.99	$11.16	$10.90	$11.16	$11.16	2,289
2022-02-24	$11.16	$11.18	$10.51	$10.51	$10.51	7,128
2022-02-23	$11.05	$11.25	$11.05	$11.25	$11.25	1,396
2022-02-22	$11.00	$11.22	$11.00	$11.06	$11.06	1,290
2022-02-18	$10.90	$11.43	$10.90	$11.43	$11.43	1,439
2022-02-17	$11.26	$11.50	$11.10	$11.10	$11.10	1,586
2022-02-16	$11.00	$11.20	$11.00	$11.20	$11.20	440
2022-02-15	$11.26	$11.43	$11.02	$11.11	$11.11	1,659
2022-02-14	$11.26	$11.41	$11.11	$11.11	$11.11	1,690
2022-02-11	$11.60	$11.69	$11.60	$11.69	$11.69	664
2022-02-10	$11.46	$11.46	$11.46	$11.46	$11.46	32
2022-02-09	$11.46	$11.46	$11.46	$11.46	$11.46	423
2022-02-08	$11.61	$11.61	$11.45	$11.45	$11.45	1,259
2022-02-07	$11.81	$11.81	$11.52	$11.61	$11.61	990
2022-02-04	$11.60	$11.84	$11.50	$11.52	$11.52	4,928
2022-02-03	$11.61	$12.03	$11.59	$11.63	$11.63	4,643
2022-02-02	$11.77	$11.90	$11.56	$11.90	$11.90	5,540
2022-02-01	$11.70	$11.86	$11.66	$11.77	$11.77	2,482
2022-01-31	$11.66	$12.20	$11.66	$12.20	$12.20	744
2022-01-28	$12.13	$12.13	$12.13	$12.13	$12.13	360
2022-01-27	$12.16	$12.49	$12.16	$12.49	$12.49	1,030
2022-01-26	$12.15	$12.35	$12.11	$12.13	$12.13	1,391
2022-01-25	$12.22	$12.50	$12.09	$12.50	$12.50	708
2022-01-24	$12.50	$12.50	$12.12	$12.50	$12.50	1,135
2022-01-21	$12.41	$12.90	$12.41	$12.43	$12.43	3,957
2022-01-20	$12.41	$12.41	$12.41	$12.41	$12.41	390
2022-01-19	$12.12	$12.12	$12.12	$12.12	$12.12	317
2022-01-18	$12.43	$12.43	$12.43	$12.43	$12.43	261
2022-01-14	$12.65	$12.65	$12.65	$12.65	$12.65	57
2022-01-13	$12.35	$12.65	$12.35	$12.65	$12.65	685
2022-01-12	$12.09	$12.58	$12.02	$12.58	$12.58	945
2022-01-11	$12.54	$12.54	$12.52	$12.52	$12.52	348
2022-01-10	$11.90	$12.42	$11.90	$12.42	$12.42	1,804
2022-01-07	$12.18	$12.18	$12.18	$12.18	$12.18	111
2022-01-06	$12.16	$12.18	$12.16	$12.18	$12.18	232
2022-01-05	$12.20	$12.20	$11.82	$11.99	$11.99	3,610
2022-01-04	$11.82	$12.20	$11.82	$11.97	$11.97	1,090
2022-01-03	$11.94	$12.11	$11.94	$12.09	$12.09	485
2021-12-31	$12.11	$12.11	$12.11	$12.11	$12.11	134
2021-12-30	$12.11	$12.11	$12.11	$12.11	$12.11	324
2021-12-29	$12.20	$12.20	$11.96	$11.96	$11.96	830
2021-12-28	$11.93	$12.22	$11.93	$12.08	$12.08	5,290
2021-12-27	$11.94	$11.95	$11.77	$11.95	$11.95	1,197
2021-12-23	$11.90	$12.20	$11.75	$11.95	$11.95	65,953
2021-12-22	$11.95	$11.95	$11.60	$11.76	$11.76	2,888
2021-12-21	$11.78	$11.95	$11.57	$11.91	$11.91	3,252
2021-12-20	$11.46	$11.88	$11.46	$11.59	$11.59	4,233
2021-12-17	$11.95	$12.18	$11.43	$11.43	$11.43	8,986
2021-12-16	$11.63	$11.63	$11.63	$11.63	$11.63	436
2021-12-15	$12.04	$12.19	$11.81	$11.81	$11.81	553
2021-12-14	$12.15	$12.15	$11.95	$12.13	$12.13	1,007
2021-12-13	$12.12	$12.12	$11.75	$11.75	$11.75	757
2021-12-10	$12.08	$12.16	$11.85	$12.16	$12.16	1,473
2021-12-09	$11.64	$11.64	$11.64	$11.64	$11.64	380
2021-12-08	$12.19	$12.19	$12.19	$12.19	$12.19	85
2021-12-07	$11.67	$12.19	$11.57	$12.19	$12.19	2,914
2021-12-06	$11.85	$11.85	$11.85	$11.85	$11.85	112
2021-12-03	$11.85	$11.85	$11.85	$11.85	$11.85	346
2021-12-02	$11.59	$12.15	$11.59	$11.60	$11.60	4,596
2021-12-01	$11.61	$11.64	$11.46	$11.64	$11.64	881
2021-11-30	$11.48	$11.81	$11.47	$11.47	$11.47	2,535
2021-11-29	$11.78	$11.78	$11.50	$11.75	$11.75	819
2021-11-26	$11.90	$11.95	$11.50	$11.64	$11.64	3,470
2021-11-24	$11.73	$11.75	$11.68	$11.68	$11.68	1,645
2021-11-23	$11.80	$12.00	$11.52	$11.55	$11.55	4,463
2021-11-22	$11.86	$11.95	$11.86	$11.95	$11.95	1,162
2021-11-19	$12.29	$12.29	$11.88	$11.89	$11.89	3,707
2021-11-18	$11.80	$12.44	$11.77	$12.05	$12.05	3,253
2021-11-17	$12.27	$12.43	$12.10	$12.22	$12.22	1,364
2021-11-16	$12.25	$12.99	$12.05	$12.44	$12.44	7,029
2021-11-15	$12.17	$12.40	$12.17	$12.40	$12.40	1,030
2021-11-12	$12.09	$12.45	$12.06	$12.45	$12.45	767
2021-11-11	$12.59	$12.59	$12.43	$12.47	$12.47	869
2021-11-10	$12.46	$12.74	$12.46	$12.70	$12.70	1,210
2021-11-09	$12.76	$12.76	$12.76	$12.76	$12.76	484
2021-11-08	$12.50	$12.50	$12.50	$12.50	$12.50	52
2021-11-05	$12.18	$12.50	$12.18	$12.50	$12.50	1,117
2021-11-04	$11.77	$13.40	$11.75	$12.15	$12.15	8,856
2021-11-03	$12.21	$12.34	$12.02	$12.25	$12.25	1,401
2021-11-02	$12.21	$12.21	$12.21	$12.21	$12.21	205
2021-11-01	$12.25	$12.25	$12.25	$12.25	$12.25	570
2021-10-29	$11.78	$11.78	$11.71	$11.73	$11.73	1,282
2021-10-28	$13.25	$13.70	$12.12	$12.16	$12.16	4,468
2021-10-27	$12.28	$12.28	$11.94	$11.94	$11.94	304
2021-10-26	$12.20	$12.20	$12.17	$12.17	$12.17	626
2021-10-25	$12.20	$12.20	$12.20	$12.20	$12.20	236
2021-10-22	$12.08	$12.22	$11.85	$12.22	$12.22	1,505
2021-10-21	$12.48	$12.50	$12.00	$12.00	$12.00	1,799
2021-10-20	$12.30	$12.30	$12.05	$12.24	$12.24	563
2021-10-19	$12.44	$12.44	$12.44	$12.44	$12.44	112
2021-10-18	$11.78	$12.73	$11.78	$12.44	$12.44	755
2021-10-15	$12.92	$13.00	$12.03	$12.87	$12.87	7,355
2021-10-14	$11.93	$13.24	$11.93	$13.24	$13.24	1,919
2021-10-13	$12.07	$12.07	$12.07	$12.07	$12.07	64
2021-10-12	$12.10	$12.10	$11.59	$12.07	$12.07	1,329
2021-10-11	$11.54	$11.90	$11.54	$11.85	$11.85	741
2021-10-08	$11.95	$11.95	$11.80	$11.80	$11.80	1,608
2021-10-07	$11.74	$12.05	$11.74	$12.05	$12.05	830
2021-10-06	$12.05	$12.05	$12.05	$12.05	$12.05	446
2021-10-05	$12.03	$12.28	$12.03	$12.28	$12.28	720
2021-10-04	$12.25	$12.25	$12.05	$12.05	$12.05	1,568
2021-10-01	$12.28	$12.28	$12.28	$12.28	$12.28	452
2021-09-30	$12.27	$12.27	$12.27	$12.27	$12.27	352
2021-09-29	$12.20	$12.43	$12.20	$12.43	$12.43	792
2021-09-28	$12.36	$12.37	$12.36	$12.37	$12.37	498
2021-09-27	$11.70	$12.50	$11.70	$12.23	$12.23	1,655
2021-09-24	$12.26	$12.26	$12.26	$12.26	$12.26	21
2021-09-23	$12.29	$12.29	$12.26	$12.26	$12.26	723
2021-09-22	$12.57	$12.57	$12.02	$12.29	$12.29	2,085
2021-09-21	$11.76	$12.53	$11.76	$12.00	$12.00	2,833
2021-09-20	$12.57	$12.57	$11.98	$12.09	$12.09	11,074
2021-09-17	$12.32	$12.32	$12.32	$12.32	$12.32	1,378
2021-09-16	$12.01	$12.65	$12.01	$12.65	$12.65	884
2021-09-15	$11.84	$12.72	$11.84	$12.50	$12.50	988
2021-09-14	$11.83	$12.50	$11.83	$12.34	$12.34	7,943
2021-09-13	$11.49	$12.90	$11.49	$12.61	$12.61	6,386
2021-09-10	$11.46	$12.60	$11.35	$11.45	$11.45	3,641
2021-09-09	$12.37	$12.53	$11.55	$12.53	$12.53	6,745
2021-09-08	$12.73	$13.03	$12.17	$12.20	$12.20	5,250
2021-09-07	$12.93	$13.09	$12.19	$12.89	$12.89	8,550
2021-09-03	$12.92	$13.29	$12.90	$13.05	$13.05	3,163
2021-09-02	$13.18	$13.30	$12.90	$13.19	$13.19	1,730
2021-09-01	$13.06	$13.20	$12.89	$13.20	$13.20	1,015
2021-08-31	$13.02	$13.02	$12.95	$12.95	$12.95	1,885
2021-08-30	$13.20	$13.20	$13.20	$13.20	$13.20	420
2021-08-27	$13.26	$13.47	$13.01	$13.09	$13.09	3,161
2021-08-26	$13.50	$13.50	$13.50	$13.50	$13.50	547
2021-08-25	$13.38	$13.51	$13.00	$13.03	$13.03	2,320
2021-08-24	$13.55	$13.55	$12.90	$13.13	$13.13	2,508
2021-08-23	$13.73	$13.74	$13.53	$13.64	$13.64	1,281
2021-08-20	$13.00	$13.00	$13.00	$13.00	$13.00	215
2021-08-19	$13.00	$13.00	$13.00	$13.00	$13.00	162
2021-08-18	$12.90	$13.31	$12.89	$13.05	$13.05	3,988
2021-08-17	$13.01	$13.01	$12.89	$12.89	$12.89	455
2021-08-16	$12.72	$13.30	$12.70	$13.02	$13.02	3,924
2021-08-13	$13.14	$13.14	$12.81	$12.81	$12.81	1,388
2021-08-12	$12.85	$12.85	$12.85	$12.85	$12.85	630
2021-08-11	$13.17	$13.30	$12.75	$13.02	$13.02	3,638
2021-08-10	$12.86	$12.86	$12.86	$12.86	$12.86	367
2021-08-09	$12.81	$12.95	$12.81	$12.95	$12.95	1,342
2021-08-06	$12.86	$12.86	$12.86	$12.86	$12.86	234
2021-08-05	$13.03	$13.03	$12.86	$12.86	$12.86	497
2021-08-04	$12.80	$12.82	$12.80	$12.82	$12.82	1,354
2021-08-03	$13.06	$13.06	$13.06	$13.06	$13.06	735
2021-08-02	$13.11	$13.11	$13.11	$13.11	$13.11	400
2021-07-30	$13.11	$13.11	$13.06	$13.07	$13.07	2,998
2021-07-29	$12.76	$13.05	$12.76	$13.05	$13.05	629
2021-07-28	$13.16	$13.16	$13.16	$13.16	$13.16	440
2021-07-27	$13.00	$13.00	$12.86	$12.90	$12.90	1,470
2021-07-26	$13.27	$13.27	$13.27	$13.27	$13.27	283
2021-07-23	$13.14	$13.14	$12.81	$12.81	$12.81	2,910
2021-07-22	$13.07	$13.27	$13.07	$13.12	$13.12	1,741
2021-07-21	$13.59	$13.59	$13.10	$13.10	$13.10	2,705
2021-07-20	$13.00	$13.42	$13.00	$13.10	$13.10	3,541
2021-07-19	$13.04	$13.26	$13.01	$13.04	$13.04	3,193
2021-07-16	$13.15	$13.15	$13.03	$13.06	$13.06	1,016
2021-07-15	$13.20	$13.20	$13.01	$13.01	$13.01	3,776
2021-07-14	$13.23	$13.23	$13.10	$13.11	$13.11	1,613
2021-07-13	$13.10	$13.15	$13.10	$13.15	$13.15	1,148
2021-07-12	$13.24	$13.35	$13.24	$13.35	$13.35	780
2021-07-09	$13.28	$13.37	$13.10	$13.10	$13.10	2,830
2021-07-08	$13.10	$13.46	$13.10	$13.46	$13.46	4,771
2021-07-07	$13.24	$13.42	$13.24	$13.24	$13.24	887
2021-07-06	$13.50	$13.50	$13.25	$13.36	$13.36	3,574
2021-07-02	$13.49	$14.19	$13.23	$13.55	$13.55	5,908
2021-07-01	$13.19	$13.85	$13.18	$13.21	$13.21	4,142
2021-06-30	$13.62	$13.86	$13.15	$13.15	$13.15	5,483
2021-06-29	$13.87	$13.87	$13.32	$13.32	$13.32	4,519
2021-06-28	$13.96	$14.14	$13.64	$14.04	$14.04	6,897
2021-06-25	$13.50	$14.55	$13.34	$13.96	$13.96	230,156
2021-06-24	$13.40	$13.92	$13.21	$13.38	$13.38	16,738
2021-06-23	$13.15	$13.45	$13.01	$13.15	$13.15	24,124
2021-06-22	$13.11	$13.48	$13.02	$13.13	$13.13	12,791
2021-06-21	$13.55	$13.55	$13.01	$13.11	$13.11	8,968
2021-06-18	$13.28	$13.76	$13.07	$13.34	$13.34	13,526
2021-06-17	$13.75	$13.75	$13.36	$13.36	$13.36	10,244
2021-06-16	$14.20	$14.25	$13.47	$13.54	$13.54	12,195
2021-06-15	$14.98	$15.04	$14.26	$14.26	$14.26	5,741
2021-06-14	$15.02	$15.08	$14.50	$14.50	$14.50	3,592
2021-06-11	$15.80	$15.91	$15.10	$15.11	$15.11	4,518
2021-06-10	$15.59	$16.27	$15.59	$15.78	$15.78	4,727
2021-06-09	$16.56	$16.56	$15.72	$16.10	$16.10	1,476
2021-06-08	$16.56	$16.56	$15.83	$15.90	$15.90	2,694
2021-06-07	$16.79	$16.93	$16.10	$16.41	$16.41	5,893
2021-06-04	$17.25	$17.62	$15.99	$16.42	$16.42	7,094
2021-06-03	$18.10	$18.48	$16.83	$16.86	$16.86	14,838
2021-06-02	$17.85	$18.37	$17.47	$18.37	$18.37	3,702
2021-06-01	$17.09	$17.78	$17.05	$17.43	$17.43	4,850
2021-05-28	$16.07	$18.13	$16.07	$17.67	$17.67	3,416
2021-05-27	$18.17	$18.17	$17.16	$17.17	$17.17	7,435
2021-05-26	$18.47	$18.47	$17.70	$18.17	$18.17	4,884
2021-05-25	$19.85	$19.85	$18.19	$18.20	$18.20	7,638
2021-05-24	$19.90	$19.90	$19.45	$19.45	$19.45	2,137
2021-05-21	$19.58	$19.95	$19.39	$19.95	$19.95	3,298
2021-05-20	$19.53	$19.53	$19.34	$19.34	$19.34	2,504
2021-05-19	$19.30	$19.84	$19.14	$19.16	$19.16	5,139
2021-05-18	$19.37	$19.75	$19.21	$19.21	$19.21	5,571
2021-05-17	$21.08	$21.08	$19.20	$19.38	$19.38	13,167
2021-05-14	$20.03	$21.46	$19.84	$20.88	$20.88	25,058
2021-05-13	$17.55	$21.41	$17.51	$20.10	$20.10	120,439
2021-05-12	$18.75	$21.71	$17.55	$17.60	$17.60	140,488
2021-05-11	$14.19	$21.80	$14.15	$20.74	$20.74	136,468
2021-05-10	$13.91	$14.34	$13.82	$14.19	$14.19	3,979
2021-05-07	$14.02	$14.21	$13.88	$14.00	$14.00	5,326
2021-05-06	$14.11	$14.11	$13.79	$13.80	$13.80	1,914
2021-05-05	$14.08	$14.44	$13.68	$14.41	$14.41	13,925
2021-05-04	$14.09	$14.09	$13.95	$13.95	$13.95	2,174
2021-05-03	$14.45	$14.45	$14.00	$14.07	$14.07	7,266
2021-04-30	$14.05	$14.33	$14.01	$14.24	$14.24	4,779
2021-04-29	$14.40	$14.55	$14.00	$14.16	$14.16	13,856
2021-04-28	$14.50	$14.68	$14.11	$14.14	$14.14	7,199
2021-04-27	$14.55	$14.65	$14.25	$14.50	$14.50	4,619
2021-04-26	$14.99	$14.99	$14.06	$14.41	$14.41	14,365
2021-04-23	$14.95	$15.05	$14.63	$14.68	$14.68	3,258
2021-04-22	$14.75	$15.00	$14.59	$14.75	$14.75	5,665
2021-04-21	$15.15	$15.19	$14.75	$14.75	$14.75	2,673
2021-04-20	$14.80	$14.82	$14.77	$14.77	$14.77	1,730
2021-04-19	$14.97	$15.02	$14.76	$14.87	$14.87	5,252
2021-04-16	$14.95	$15.20	$14.76	$14.97	$14.97	4,600
2021-04-15	$14.79	$15.00	$14.76	$14.77	$14.77	8,272
2021-04-14	$15.10	$15.11	$14.79	$14.83	$14.83	2,393
2021-04-13	$14.69	$15.38	$14.64	$15.10	$15.10	5,357
2021-04-12	$14.70	$15.58	$14.59	$14.91	$14.91	19,659
2021-04-09	$14.68	$15.12	$14.65	$14.75	$14.75	6,016
2021-04-08	$14.84	$15.44	$14.59	$14.99	$14.99	17,553
2021-04-07	$14.65	$14.80	$14.63	$14.63	$14.63	3,574
2021-04-06	$14.75	$15.47	$14.72	$14.90	$14.90	4,547
2021-04-05	$14.94	$15.15	$14.60	$14.81	$14.81	3,301
2021-04-01	$15.23	$15.23	$14.59	$14.59	$14.59	7,829
2021-03-31	$15.47	$15.96	$15.47	$15.50	$15.50	2,751
2021-03-30	$15.27	$15.95	$15.27	$15.95	$15.95	996
2021-03-29	$15.34	$15.71	$15.34	$15.69	$15.69	2,923
2021-03-26	$14.77	$15.62	$14.70	$15.28	$15.28	3,822
2021-03-25	$14.99	$15.29	$14.71	$14.73	$14.73	6,003
2021-03-24	$15.33	$15.33	$14.99	$14.99	$14.99	4,019
2021-03-23	$15.03	$15.12	$15.03	$15.12	$15.12	1,286
2021-03-22	$15.41	$15.66	$15.10	$15.32	$15.32	6,687
2021-03-19	$15.63	$15.63	$15.20	$15.20	$15.20	10,430
2021-03-18	$15.47	$15.63	$15.43	$15.48	$15.48	5,614
2021-03-17	$15.50	$15.50	$15.43	$15.43	$15.43	1,706
2021-03-16	$15.70	$15.70	$15.70	$15.70	$15.70	849
2021-03-15	$15.57	$16.05	$15.55	$15.78	$15.78	1,833
2021-03-12	$16.38	$16.50	$15.66	$15.99	$15.99	3,858
2021-03-11	$16.27	$16.37	$16.15	$16.37	$16.37	2,909
2021-03-10	$15.74	$16.13	$15.55	$16.13	$16.13	3,265
2021-03-09	$15.35	$15.50	$15.18	$15.50	$15.50	3,213
2021-03-08	$15.00	$15.25	$14.77	$15.12	$15.12	3,105
2021-03-05	$14.81	$15.18	$14.52	$14.98	$14.98	3,034
2021-03-04	$14.91	$15.05	$14.64	$14.68	$14.68	4,459
2021-03-03	$15.00	$15.34	$14.86	$14.96	$14.96	2,007
2021-03-02	$15.70	$15.70	$14.75	$14.75	$14.75	4,742
2021-03-01	$15.73	$15.73	$15.15	$15.42	$15.42	3,293
2021-02-26	$15.76	$15.87	$15.38	$15.40	$15.40	2,822
2021-02-25	$15.59	$15.59	$15.45	$15.55	$15.55	1,617
2021-02-24	$15.93	$15.99	$15.85	$15.85	$15.85	5,266
2021-02-23	$15.55	$16.40	$15.55	$16.11	$16.11	7,940
2021-02-22	$15.05	$15.64	$14.73	$15.64	$15.64	15,371
2021-02-19	$15.63	$15.63	$15.00	$15.15	$15.15	8,627
2021-02-18	$15.57	$15.60	$15.55	$15.60	$15.60	925
2021-02-17	$15.71	$15.83	$15.54	$15.59	$15.59	1,103
2021-02-16	$16.09	$16.36	$15.91	$15.91	$15.91	4,502
2021-02-12	$15.89	$16.20	$15.89	$15.90	$15.90	5,794
2021-02-11	$15.94	$15.96	$15.52	$15.53	$15.53	4,037
2021-02-10	$16.24	$16.24	$15.88	$15.88	$15.88	1,887
2021-02-09	$15.98	$16.14	$15.55	$15.98	$15.98	11,726
2021-02-08	$15.79	$15.98	$15.79	$15.94	$15.94	2,762
2021-02-05	$16.06	$16.36	$15.58	$15.71	$15.71	4,294
2021-02-04	$16.47	$16.64	$15.24	$16.33	$16.33	2,092
2021-02-03	$16.40	$17.06	$15.96	$16.35	$16.35	3,635
2021-02-02	$16.80	$16.80	$16.28	$16.65	$16.65	1,920
2021-02-01	$16.88	$17.13	$16.41	$16.56	$16.56	4,573
2021-01-29	$16.62	$16.75	$16.32	$16.75	$16.75	7,364
2021-01-28	$16.60	$16.92	$16.32	$16.85	$16.85	5,165
2021-01-27	$16.37	$17.01	$16.30	$16.50	$16.50	6,893
2021-01-26	$17.19	$17.19	$16.49	$16.49	$16.49	20,289
2021-01-25	$17.19	$17.19	$17.16	$17.16	$17.16	882
2021-01-22	$17.45	$17.45	$17.17	$17.45	$17.45	4,351
2021-01-21	$17.54	$17.54	$17.50	$17.50	$17.50	1,229
2021-01-20	$18.13	$18.13	$17.70	$17.70	$17.70	1,031
2021-01-19	$18.27	$18.27	$17.78	$17.78	$17.78	1,529
2021-01-15	$18.00	$18.18	$17.98	$17.98	$17.98	1,329
2021-01-14	$18.30	$18.30	$18.30	$18.30	$18.30	858
2021-01-13	$17.98	$18.00	$17.98	$18.00	$18.00	935
2021-01-12	$18.20	$18.20	$18.16	$18.16	$18.16	1,027
2021-01-11	$18.53	$18.56	$18.40	$18.40	$18.40	1,554
2021-01-08	$18.27	$18.45	$18.27	$18.27	$18.27	8,994
2021-01-07	$18.10	$18.45	$18.10	$18.45	$18.45	1,330
2021-01-06	$18.23	$18.55	$18.00	$18.14	$18.14	8,607
2021-01-05	$17.81	$18.24	$17.81	$18.00	$18.00	4,277
2021-01-04	$18.37	$18.63	$18.14	$18.14	$18.14	2,057
2020-12-31	$18.61	$18.61	$18.22	$18.22	$18.22	1,165
2020-12-30	$18.64	$18.64	$18.25	$18.61	$18.61	693
2020-12-29	$18.51	$18.51	$18.41	$18.49	$18.49	1,386
2020-12-28	$18.42	$18.53	$18.42	$18.51	$18.51	3,313
2020-12-24	$18.90	$18.90	$18.53	$18.53	$18.53	433
2020-12-23	$18.79	$18.79	$18.79	$18.79	$18.79	506
2020-12-22	$18.50	$18.70	$18.50	$18.70	$18.70	1,094
2020-12-21	$18.85	$18.85	$18.49	$18.75	$18.75	1,488
2020-12-18	$19.50	$19.50	$18.49	$18.49	$18.49	6,920
2020-12-17	$18.80	$19.38	$18.80	$19.38	$19.38	980
2020-12-16	$19.02	$19.40	$18.53	$18.53	$18.53	2,222
2020-12-15	$19.27	$19.45	$19.17	$19.17	$19.17	3,557
2020-12-14	$19.46	$19.57	$19.20	$19.20	$19.20	1,501
2020-12-11	$19.45	$19.65	$18.80	$19.65	$19.65	1,267
2020-12-10	$18.99	$19.60	$18.99	$19.60	$19.60	1,594
2020-12-09	$19.22	$19.24	$18.75	$18.75	$18.75	2,200
2020-12-08	$18.73	$19.23	$18.34	$19.23	$19.23	9,240
2020-12-07	$18.80	$19.10	$18.15	$18.94	$18.94	3,986
2020-12-04	$18.75	$18.75	$18.67	$18.73	$18.73	812
2020-12-03	$18.59	$18.59	$18.59	$18.59	$18.59	336
2020-12-02	$18.55	$18.75	$17.96	$17.96	$17.96	1,405
2020-12-01	$18.75	$18.75	$18.33	$18.33	$18.33	956
2020-11-30	$18.65	$18.65	$18.65	$18.65	$18.65	648
2020-11-27	$18.50	$18.50	$18.50	$18.50	$18.50	534
2020-11-25	$18.20	$18.51	$18.11	$18.11	$18.11	1,579
2020-11-24	$18.35	$18.60	$18.26	$18.30	$18.30	1,913
2020-11-23	$18.70	$18.70	$17.41	$18.40	$18.40	4,034
2020-11-20	$18.12	$18.70	$18.12	$18.70	$18.70	2,821
2020-11-19	$18.27	$18.36	$18.05	$18.36	$18.36	1,150
2020-11-18	$18.20	$18.20	$18.20	$18.20	$18.20	727
2020-11-17	$18.34	$18.38	$18.16	$18.16	$18.16	1,226
2020-11-16	$18.27	$18.31	$18.27	$18.31	$18.31	2,342
2020-11-13	$18.30	$18.30	$18.30	$18.30	$18.30	491
2020-11-12	$18.19	$18.19	$18.19	$18.19	$18.19	614
2020-11-11	$18.27	$18.69	$18.27	$18.69	$18.69	1,493
2020-11-10	$18.49	$18.51	$18.49	$18.49	$18.49	3,803
2020-11-09	$18.55	$18.90	$18.27	$18.27	$18.27	4,430
2020-11-06	$18.17	$18.17	$18.17	$18.17	$18.17	772
2020-11-05	$18.17	$18.48	$18.17	$18.24	$18.24	2,042
2020-11-04	$18.50	$18.50	$18.23	$18.23	$18.23	526
2020-11-03	$18.45	$18.65	$18.23	$18.50	$18.50	3,984
2020-11-02	$18.48	$18.70	$18.37	$18.70	$18.70	991
2020-10-30	$18.49	$18.59	$18.25	$18.25	$18.25	1,186
2020-10-29	$18.25	$18.25	$18.25	$18.25	$18.25	561
2020-10-28	$18.45	$18.45	$18.45	$18.45	$18.45	640
2020-10-27	$18.43	$18.43	$18.40	$18.40	$18.40	1,019
2020-10-26	$18.59	$18.62	$18.41	$18.41	$18.41	1,573
2020-10-23	$18.42	$18.73	$18.42	$18.51	$18.51	2,578
2020-10-22	$18.20	$18.37	$18.20	$18.20	$18.20	1,109
2020-10-21	$17.81	$18.31	$17.81	$18.15	$18.15	1,486
2020-10-20	$18.15	$18.20	$18.01	$18.12	$18.12	2,024
2020-10-19	$18.31	$18.31	$17.95	$18.00	$18.00	714
2020-10-16	$18.51	$18.73	$18.20	$18.39	$18.39	7,985
2020-10-15	$18.36	$18.75	$18.02	$18.75	$18.75	1,739
2020-10-14	$18.90	$18.90	$18.90	$18.90	$18.90	434
2020-10-13	$18.90	$18.90	$18.90	$18.90	$18.90	132
2020-10-12	$18.60	$18.90	$18.60	$18.90	$18.90	899
2020-10-09	$18.35	$18.70	$18.35	$18.70	$18.70	736
2020-10-08	$18.16	$18.53	$18.02	$18.02	$18.02	2,937
2020-10-07	$17.96	$18.05	$17.96	$18.05	$18.05	1,097
2020-10-06	$18.06	$18.06	$18.06	$18.06	$18.06	889
2020-10-05	$19.15	$19.15	$18.33	$18.33	$18.33	3,925
2020-10-02	$18.50	$18.70	$18.25	$18.70	$18.70	1,303
2020-10-01	$18.48	$19.05	$18.45	$18.52	$18.52	9,270
2020-09-30	$18.50	$18.98	$18.31	$18.31	$18.31	2,597
2020-09-29	$18.46	$18.83	$18.13	$18.36	$18.36	26,045
2020-09-28	$17.61	$18.37	$17.61	$18.16	$18.16	5,441
2020-09-25	$17.90	$18.20	$17.90	$18.01	$18.01	1,450
2020-09-24	$18.17	$18.20	$17.78	$17.80	$17.80	4,168
2020-09-23	$18.22	$18.39	$17.25	$17.25	$17.25	2,074
2020-09-22	$17.63	$18.53	$17.63	$18.53	$18.53	1,415
2020-09-21	$18.24	$18.43	$17.63	$18.01	$18.01	3,490
2020-09-18	$18.40	$18.40	$18.08	$18.10	$18.10	3,766
2020-09-17	$18.02	$18.02	$18.02	$18.02	$18.02	318
2020-09-16	$18.17	$18.20	$17.90	$18.08	$18.08	1,902
2020-09-15	$17.31	$18.00	$17.31	$17.90	$17.90	3,521
2020-09-14	$17.15	$17.67	$17.15	$17.62	$17.62	966
2020-09-11	$17.34	$17.34	$17.34	$17.34	$17.34	564
2020-09-10	$17.47	$17.47	$17.47	$17.47	$17.47	300
2020-09-09	$18.02	$18.02	$18.02	$18.02	$18.02	557
2020-09-08	$18.00	$18.00	$17.12	$17.83	$17.83	6,726
2020-09-04	$17.78	$17.78	$17.78	$17.78	$17.78	493
2020-09-03	$17.20	$17.96	$17.17	$17.96	$17.96	2,089
2020-09-02	$17.10	$17.99	$17.06	$17.99	$17.99	5,312
2020-09-01	$16.90	$17.05	$16.80	$17.05	$17.05	1,541
2020-08-31	$17.37	$17.39	$16.59	$16.59	$16.59	7,725
2020-08-28	$17.90	$18.18	$17.55	$17.70	$17.70	1,626
2020-08-27	$17.65	$18.20	$17.50	$17.50	$17.50	5,149
2020-08-26	$17.90	$17.90	$17.62	$17.62	$17.62	802
2020-08-25	$18.00	$18.00	$17.51	$17.51	$17.51	614
2020-08-24	$17.90	$17.90	$17.54	$17.54	$17.54	629
2020-08-21	$18.06	$18.20	$17.50	$18.12	$18.12	2,627
2020-08-20	$17.67	$18.29	$17.50	$18.00	$18.00	4,724
2020-08-19	$17.85	$18.45	$17.60	$18.45	$18.45	3,304
2020-08-18	$17.50	$18.20	$17.48	$18.20	$18.20	1,827
2020-08-17	$17.54	$17.55	$17.16	$17.16	$17.16	874
2020-08-14	$17.08	$17.08	$17.08	$17.08	$17.08	179
2020-08-13	$17.00	$17.23	$17.00	$17.18	$17.18	817
2020-08-12	$17.31	$17.31	$17.07	$17.07	$17.07	1,634
2020-08-11	$16.62	$17.30	$16.62	$17.00	$17.00	2,197
2020-08-10	$16.93	$17.37	$16.77	$16.99	$16.99	2,266
2020-08-07	$16.25	$17.00	$16.25	$17.00	$17.00	2,184
2020-08-06	$16.25	$16.25	$16.25	$16.25	$16.25	349
2020-08-05	$16.00	$16.00	$16.00	$16.00	$16.00	998
2020-08-04	$16.39	$16.40	$16.39	$16.40	$16.40	960
2020-08-03	$16.41	$16.50	$16.41	$16.50	$16.50	1,536
2020-07-31	$16.50	$16.80	$16.03	$16.10	$16.10	1,762
2020-07-30	$16.60	$16.60	$16.30	$16.50	$16.50	999
2020-07-29	$17.00	$17.00	$16.71	$16.71	$16.71	1,741
2020-07-28	$16.90	$16.94	$16.86	$16.90	$16.90	1,164
2020-07-27	$17.50	$17.50	$16.51	$17.00	$17.00	3,037
2020-07-24	$16.92	$17.22	$16.80	$16.87	$16.87	2,907
2020-07-23	$17.21	$17.25	$16.80	$17.11	$17.11	2,420
2020-07-22	$16.96	$17.17	$16.60	$17.17	$17.17	1,255
2020-07-21	$17.04	$17.17	$16.82	$17.17	$17.17	2,076
2020-07-20	$16.75	$17.17	$16.01	$16.75	$16.75	4,550
2020-07-17	$16.85	$17.16	$16.25	$17.00	$17.00	5,100
2020-07-16	$16.78	$17.15	$16.75	$16.85	$16.85	3,300
2020-07-15	$17.23	$17.23	$16.85	$16.85	$16.85	4,200
2020-07-14	$16.30	$17.06	$16.00	$16.70	$16.70	5,700
2020-07-13	$16.51	$16.82	$16.33	$16.33	$16.33	2,800
2020-07-10	$16.28	$16.80	$16.20	$16.80	$16.80	2,600
2020-07-09	$15.78	$16.34	$15.78	$16.28	$16.28	2,800
2020-07-08	$16.68	$17.59	$16.07	$16.17	$16.17	5,600
2020-07-07	$16.50	$16.77	$15.65	$16.01	$16.01	7,400
2020-07-06	$16.61	$17.01	$16.06	$16.81	$16.81	6,000
2020-07-02	$16.89	$17.41	$16.51	$16.90	$16.90	5,400
2020-07-01	$16.43	$17.14	$16.43	$16.51	$16.51	2,600
2020-06-30	$16.36	$17.15	$16.36	$16.56	$16.56	2,500
2020-06-29	$15.86	$16.90	$15.80	$16.90	$16.90	8,200
2020-06-26	$15.86	$15.86	$14.99	$14.99	$14.99	13,190
2020-06-25	$16.18	$16.18	$14.54	$15.29	$15.29	2,924
2020-06-24	$15.72	$15.72	$15.00	$15.00	$15.00	4,673
2020-06-23	$16.10	$16.25	$15.94	$16.10	$16.10	2,818
2020-06-22	$16.31	$16.37	$15.98	$16.37	$16.37	7,002
2020-06-19	$16.73	$16.73	$16.18	$16.50	$16.50	5,625
2020-06-18	$16.03	$16.80	$16.03	$16.19	$16.19	4,034
2020-06-17	$15.78	$16.41	$15.67	$16.01	$16.01	3,757
2020-06-16	$16.14	$16.37	$15.97	$16.37	$16.37	5,005
2020-06-15	$15.33	$16.13	$15.33	$16.13	$16.13	1,231
2020-06-12	$15.65	$16.12	$14.99	$15.75	$15.75	3,997
2020-06-11	$16.89	$16.89	$15.65	$15.65	$15.65	5,336
2020-06-10	$17.30	$17.75	$16.79	$16.91	$16.91	5,727
2020-06-09	$17.48	$17.67	$16.90	$17.30	$17.30	4,879
2020-06-08	$17.79	$17.90	$17.20	$17.53	$17.53	4,009
2020-06-05	$16.56	$17.50	$16.29	$17.45	$17.45	5,753
2020-06-04	$16.10	$16.48	$15.92	$16.48	$16.48	3,878
2020-06-03	$15.51	$16.08	$15.51	$15.73	$15.73	2,795
2020-06-02	$15.55	$15.91	$15.20	$15.20	$15.20	2,941
2020-06-01	$15.76	$16.50	$15.49	$15.49	$15.49	11,099
2020-05-29	$16.22	$16.22	$15.50	$15.76	$15.76	3,165
2020-05-28	$16.89	$17.21	$16.20	$16.20	$16.20	4,985
2020-05-27	$16.57	$16.87	$15.47	$16.87	$16.87	8,657
2020-05-26	$15.85	$16.66	$15.85	$16.16	$16.16	1,799
2020-05-22	$15.82	$16.40	$15.82	$16.40	$16.40	2,154
2020-05-21	$16.04	$16.15	$15.89	$15.89	$15.89	2,707
2020-05-20	$15.21	$16.52	$15.11	$16.37	$16.37	6,297
2020-05-19	$15.68	$15.96	$15.21	$15.63	$15.63	5,679
2020-05-18	$15.34	$16.30	$15.30	$15.59	$15.59	5,311
2020-05-15	$14.67	$16.00	$14.16	$15.11	$15.11	6,243
2020-05-14	$16.01	$16.01	$14.10	$14.10	$14.10	2,403
2020-05-13	$16.00	$16.25	$15.53	$15.53	$15.53	2,943
2020-05-12	$16.95	$16.95	$16.50	$16.50	$16.50	2,790
2020-05-11	$16.94	$17.10	$16.94	$16.94	$16.94	3,619
2020-05-08	$17.26	$17.58	$16.95	$17.10	$17.10	2,749
2020-05-07	$17.07	$17.89	$17.07	$17.11	$17.11	2,086
2020-05-06	$18.84	$18.84	$17.06	$17.06	$17.06	1,306
2020-05-05	$17.98	$18.52	$17.50	$17.55	$17.55	1,464
2020-05-04	$17.19	$17.60	$17.00	$17.60	$17.60	3,672
2020-05-01	$18.25	$18.25	$17.21	$17.63	$17.63	2,844
2020-04-30	$18.20	$19.29	$17.86	$18.22	$18.22	4,085
2020-04-29	$17.75	$18.95	$17.63	$18.21	$18.21	11,908
2020-04-28	$18.11	$19.23	$17.16	$17.62	$17.62	8,864
2020-04-27	$18.00	$18.57	$17.73	$18.21	$18.21	19,465
2020-04-24	$17.96	$18.25	$16.54	$17.33	$17.33	7,426
2020-04-23	$18.36	$18.36	$17.08	$17.96	$17.96	10,538
2020-04-22	$17.07	$19.00	$17.07	$18.31	$18.31	8,324
2020-04-21	$18.19	$18.29	$17.68	$17.68	$17.68	3,142
2020-04-20	$18.50	$19.07	$18.16	$18.50	$18.50	9,509
2020-04-17	$19.10	$20.23	$17.96	$18.50	$18.50	10,684
2020-04-16	$19.95	$20.48	$17.80	$19.10	$19.10	17,346
2020-04-15	$21.10	$21.10	$19.45	$19.90	$19.90	12,811
2020-04-14	$21.42	$22.01	$20.16	$21.15	$21.15	14,797
2020-04-13	$21.43	$22.52	$20.29	$20.65	$20.65	17,329
2020-04-09	$21.79	$22.39	$21.05	$21.60	$21.60	7,513
2020-04-08	$21.20	$22.10	$20.27	$21.33	$21.33	13,539
2020-04-07	$21.96	$22.10	$19.67	$21.29	$21.29	14,364
2020-04-06	$21.37	$22.32	$20.32	$22.27	$22.27	15,173
2020-04-03	$21.40	$21.50	$20.50	$20.50	$20.50	4,548
2020-04-02	$21.30	$22.00	$20.50	$21.52	$21.52	7,071
2020-04-01	$22.98	$23.31	$20.89	$21.20	$21.20	10,447
2020-03-31	$22.10	$23.80	$20.26	$23.07	$23.07	9,316
2020-03-30	$20.04	$22.56	$20.04	$22.56	$22.56	3,284
2020-03-27	$20.46	$22.25	$17.46	$19.38	$19.38	4,507
2020-03-26	$16.59	$22.35	$15.65	$22.35	$22.35	19,241
2020-03-25	$16.97	$17.63	$16.20	$17.10	$17.10	3,160
2020-03-24	$15.79	$16.80	$14.66	$16.80	$16.80	5,773
2020-03-23	$15.50	$16.71	$15.19	$15.35	$15.35	2,915
2020-03-20	$16.55	$16.55	$14.68	$16.30	$16.30	9,591
2020-03-19	$16.17	$17.60	$14.70	$17.60	$17.60	5,046
2020-03-18	$17.68	$17.68	$16.11	$16.11	$16.11	2,414
2020-03-17	$15.57	$17.98	$15.00	$17.98	$17.98	5,016
2020-03-16	$14.80	$14.80	$14.16	$14.16	$14.16	2,162
2020-03-13	$15.24	$15.24	$15.10	$15.10	$15.10	2,743
2020-03-12	$15.05	$16.39	$14.45	$14.50	$14.50	38,080
2020-03-11	$16.45	$18.04	$16.45	$17.51	$17.51	5,245
2020-03-10	$16.75	$16.75	$14.06	$16.50	$16.50	11,710
2020-03-09	$16.03	$17.55	$16.03	$17.55	$17.55	1,375
2020-03-06	$17.32	$18.39	$16.99	$18.30	$18.30	4,006
2020-03-05	$17.63	$17.63	$16.78	$17.63	$17.63	837
2020-03-04	$17.83	$18.65	$17.83	$18.65	$18.65	1,188
2020-03-03	$19.80	$19.80	$17.33	$17.80	$17.80	5,231
2020-03-02	$17.52	$18.68	$17.25	$18.68	$18.68	9,590
2020-02-28	$16.47	$17.66	$16.33	$17.48	$17.48	7,124
2020-02-27	$17.52	$18.39	$16.70	$16.80	$16.80	2,073
2020-02-26	$18.59	$18.59	$18.49	$18.49	$18.49	724
2020-02-25	$19.00	$19.14	$18.95	$19.14	$19.14	1,186
2020-02-24	$19.00	$19.00	$19.00	$19.00	$19.00	865
2020-02-21	$20.48	$21.10	$19.50	$19.50	$19.50	6,042
2020-02-20	$20.50	$20.96	$19.88	$20.13	$20.13	8,787
2020-02-19	$21.12	$21.12	$20.70	$20.80	$20.80	1,159
2020-02-18	$22.11	$22.11	$22.11	$22.11	$22.11	445
2020-02-14	$20.81	$21.70	$20.81	$21.70	$21.70	1,092
2020-02-13	$20.62	$21.23	$20.54	$21.23	$21.23	1,325
2020-02-12	$20.78	$20.78	$20.78	$20.78	$20.78	408
2020-02-11	$21.20	$21.82	$20.84	$20.84	$20.84	3,680
2020-02-10	$22.05	$22.05	$22.05	$22.05	$22.05	707
2020-02-07	$20.71	$22.17	$20.71	$22.17	$22.17	4,521
2020-02-06	$22.71	$22.80	$20.80	$21.01	$21.01	14,153
2020-02-05	$21.13	$23.80	$21.13	$22.87	$22.87	15,565
2020-02-04	$19.50	$21.01	$19.50	$20.70	$20.70	12,004
2020-02-03	$20.97	$20.97	$19.94	$20.34	$20.34	2,112
2020-01-31	$19.56	$20.25	$19.00	$19.06	$19.06	5,333
2020-01-30	$21.13	$21.70	$18.94	$19.30	$19.30	14,881
2020-01-29	$23.46	$23.86	$21.09	$21.27	$21.27	21,080
2020-01-28	$24.00	$24.86	$22.72	$23.45	$23.45	30,711
2020-01-27	$24.89	$27.06	$22.70	$23.62	$23.62	31,611
2020-01-24	$29.00	$29.05	$23.09	$23.61	$23.61	13,235
2020-01-23	$28.42	$31.87	$28.42	$29.54	$29.54	94,722
2020-01-22	$27.50	$31.28	$27.22	$31.04	$31.04	58,739
2020-01-21	$25.23	$27.50	$24.75	$27.34	$27.34	27,069
2020-01-17	$25.68	$25.68	$24.28	$24.75	$24.75	13,121
2020-01-16	$26.75	$26.76	$25.01	$25.55	$25.55	10,661
2020-01-15	$27.38	$27.38	$26.41	$26.80	$26.80	6,529
2020-01-14	$27.39	$27.58	$26.91	$27.01	$27.01	5,890
2020-01-13	$27.32	$29.19	$26.17	$28.14	$28.14	89,978
2020-01-10	$26.50	$27.85	$26.50	$27.64	$27.64	12,729
2020-01-09	$25.00	$26.60	$25.00	$26.40	$26.40	43,603
2020-01-08	$24.33	$24.76	$22.64	$23.83	$23.83	10,921
2020-01-07	$23.80	$24.44	$23.80	$24.02	$24.02	2,923
2020-01-06	$24.81	$24.81	$24.36	$24.36	$24.36	705
2020-01-03	$24.89	$25.20	$24.40	$24.53	$24.53	2,439
2020-01-02	$24.87	$24.87	$24.87	$24.87	$24.87	506
2019-12-31	$25.33	$25.33	$24.46	$24.79	$24.79	5,358
2019-12-30	$25.11	$25.49	$24.57	$24.70	$24.70	5,865
2019-12-27	$24.57	$24.86	$24.57	$24.86	$24.86	1,698
2019-12-26	$24.76	$24.88	$24.61	$24.88	$24.88	2,686
2019-12-24	$24.65	$25.28	$24.32	$24.97	$24.97	5,908
2019-12-23	$24.87	$25.19	$24.54	$24.61	$24.61	4,238
2019-12-20	$24.84	$25.10	$24.45	$25.10	$25.10	9,320
2019-12-19	$25.43	$25.43	$24.48	$24.70	$24.70	9,817
2019-12-18	$24.78	$26.07	$24.47	$24.80	$24.80	11,077
2019-12-17	$24.63	$25.16	$24.30	$24.76	$24.76	10,103
2019-12-16	$24.79	$25.30	$24.46	$25.00	$25.00	2,444
2019-12-13	$24.50	$24.89	$24.50	$24.89	$24.89	474
2019-12-12	$25.41	$25.41	$24.31	$24.31	$24.31	1,809
2019-12-11	$25.08	$25.89	$24.23	$24.50	$24.50	33,106
2019-12-10	$25.20	$26.70	$24.74	$25.15	$25.15	25,010
2019-12-09	$25.55	$26.20	$25.13	$25.13	$25.13	4,586
2019-12-06	$24.85	$25.80	$24.58	$25.06	$25.06	5,113
2019-12-05	$25.30	$25.50	$24.41	$24.41	$24.41	5,505
2019-12-04	$25.50	$26.80	$25.50	$26.01	$26.01	2,611
2019-12-03	$24.35	$25.75	$23.68	$25.40	$25.40	15,345
2019-12-02	$26.50	$26.50	$24.30	$24.51	$24.51	11,502
2019-11-29	$26.78	$26.78	$26.78	$26.78	$26.78	573
2019-11-27	$25.10	$26.80	$24.97	$26.50	$26.50	6,757
2019-11-26	$25.15	$26.10	$25.15	$25.44	$25.44	7,629
2019-11-25	$25.00	$25.99	$25.00	$25.30	$25.30	6,224
2019-11-22	$24.80	$25.60	$24.80	$25.00	$25.00	7,054
2019-11-21	$25.21	$25.33	$24.38	$24.67	$24.67	2,357
2019-11-20	$24.76	$25.30	$24.48	$24.70	$24.70	4,393
2019-11-19	$24.41	$25.60	$24.27	$25.14	$25.14	4,691
2019-11-18	$24.71	$24.71	$24.31	$24.31	$24.31	665
2019-11-15	$25.63	$25.63	$24.20	$24.20	$24.20	6,619
2019-11-14	$25.21	$25.55	$24.75	$25.20	$25.20	3,091
2019-11-13	$25.41	$26.29	$24.70	$24.70	$24.70	9,657
2019-11-12	$25.13	$25.13	$25.13	$25.13	$25.13	193
2019-11-11	$25.13	$25.13	$25.13	$25.13	$25.13	160
2019-11-08	$25.13	$25.13	$25.13	$25.13	$25.13	317
2019-11-07	$24.10	$25.07	$24.10	$24.92	$24.92	1,768
2019-11-06	$24.90	$24.90	$24.90	$24.90	$24.90	778
2019-11-05	$24.82	$25.08	$24.00	$24.71	$24.71	6,703
2019-11-04	$24.78	$25.49	$24.77	$25.20	$25.20	2,261
2019-11-01	$24.85	$25.20	$24.56	$25.20	$25.20	1,552
2019-10-31	$25.27	$25.27	$24.67	$24.67	$24.67	1,126
2019-10-30	$25.02	$25.07	$24.90	$25.03	$25.03	1,656
2019-10-29	$25.18	$25.18	$24.14	$24.47	$24.47	8,223
2019-10-28	$25.83	$25.83	$25.65	$25.65	$25.65	557
2019-10-25	$25.75	$25.89	$25.75	$25.89	$25.89	1,417
2019-10-24	$24.35	$25.46	$23.70	$25.43	$25.43	2,008
2019-10-23	$25.01	$25.23	$23.94	$24.13	$24.13	15,523
2019-10-22	$25.03	$25.28	$25.03	$25.28	$25.28	3,920
2019-10-21	$25.66	$25.66	$25.04	$25.55	$25.55	1,778
2019-10-18	$25.56	$25.70	$25.42	$25.70	$25.70	2,271
2019-10-17	$26.98	$28.00	$25.00	$25.80	$25.80	16,962
2019-10-16	$29.28	$29.45	$29.05	$29.23	$29.23	2,314
2019-10-15	$28.52	$30.45	$28.52	$30.45	$30.45	1,781
2019-10-14	$29.35	$29.35	$28.99	$28.99	$28.99	859
2019-10-11	$28.20	$29.50	$28.20	$29.24	$29.24	33,907
2019-10-10	$27.50	$28.43	$26.70	$28.01	$28.01	20,115
2019-10-09	$27.10	$27.23	$26.20	$26.27	$26.27	17,134
2019-10-08	$26.79	$26.97	$26.44	$26.93	$26.93	4,976
2019-10-07	$26.52	$27.69	$26.39	$26.65	$26.65	31,833
2019-10-04	$26.77	$28.73	$25.54	$26.70	$26.70	40,412
2019-10-03	$27.01	$27.30	$25.92	$26.69	$26.69	9,668
2019-10-02	$28.00	$28.00	$25.85	$26.34	$26.34	22,018
2019-10-01	$28.20	$29.00	$28.01	$28.06	$28.06	7,081
2019-09-30	$30.25	$31.35	$29.32	$30.17	$30.17	9,901
2019-09-27	$31.30	$32.60	$31.07	$31.07	$31.07	6,504
2019-09-26	$32.15	$33.85	$31.00	$33.22	$33.22	8,614
2019-09-25	$33.95	$34.28	$28.09	$32.22	$32.22	47,226
2019-09-24	$34.55	$34.58	$33.57	$34.39	$34.39	8,174
2019-09-23	$34.74	$35.98	$34.74	$35.40	$35.40	5,663
2019-09-20	$34.75	$35.00	$34.51	$34.90	$34.90	16,395
2019-09-19	$34.55	$35.00	$34.07	$35.00	$35.00	8,383
2019-09-18	$34.52	$34.97	$33.65	$34.62	$34.62	10,427
2019-09-17	$34.09	$34.62	$33.96	$34.30	$34.30	7,262
2019-09-16	$34.50	$35.25	$34.29	$34.68	$34.68	9,012
2019-09-13	$35.30	$35.30	$35.30	$35.30	$35.30	856
2019-09-12	$34.30	$35.03	$34.20	$35.03	$35.03	3,367
2019-09-11	$34.02	$35.40	$34.02	$35.25	$35.25	3,966
2019-09-10	$34.20	$34.39	$33.68	$33.68	$33.68	2,492
2019-09-09	$34.13	$35.27	$33.92	$35.25	$35.25	3,830
2019-09-06	$34.91	$34.91	$34.09	$34.09	$34.09	974
2019-09-05	$34.94	$35.03	$34.00	$34.01	$34.01	2,461
2019-09-04	$34.25	$34.25	$34.25	$34.25	$34.25	258
2019-09-03	$33.99	$34.23	$33.49	$33.73	$33.73	1,951
2019-08-30	$33.49	$33.49	$33.49	$33.49	$33.49	284
2019-08-29	$33.49	$35.54	$33.29	$34.70	$34.70	11,628
2019-08-28	$34.39	$34.47	$33.37	$33.90	$33.90	4,299
2019-08-27	$33.59	$34.22	$32.64	$33.90	$33.90	2,238
2019-08-26	$33.78	$33.98	$31.11	$33.98	$33.98	4,895
2019-08-23	$34.68	$34.68	$34.41	$34.41	$34.41	2,179
2019-08-22	$34.00	$34.70	$34.00	$34.41	$34.41	2,790
2019-08-21	$35.01	$35.08	$34.26	$34.26	$34.26	2,596
2019-08-20	$36.00	$36.00	$35.25	$35.25	$35.25	2,036
2019-08-19	$36.41	$36.45	$35.66	$36.45	$36.45	4,727
2019-08-16	$36.61	$36.61	$36.31	$36.58	$36.58	1,088
2019-08-15	$36.25	$36.25	$36.23	$36.23	$36.23	1,075
2019-08-14	$35.47	$36.76	$35.36	$36.25	$36.25	8,212
2019-08-13	$35.70	$35.70	$35.70	$35.70	$35.70	496
2019-08-12	$36.69	$36.69	$34.74	$35.85	$35.85	3,519
2019-08-09	$36.55	$36.55	$35.54	$35.54	$35.54	926
2019-08-08	$35.45	$35.45	$35.45	$35.45	$35.45	987
2019-08-07	$35.49	$35.50	$35.49	$35.50	$35.50	793
2019-08-06	$35.67	$35.67	$35.67	$35.67	$35.67	718
2019-08-05	$34.22	$34.32	$33.81	$34.32	$34.32	2,579
2019-08-02	$35.60	$35.80	$33.90	$35.80	$35.80	2,796
2019-08-01	$35.93	$36.31	$35.30	$35.30	$35.30	3,828
2019-07-31	$35.35	$35.99	$35.24	$35.67	$35.67	4,123
2019-07-30	$35.00	$35.70	$34.25	$34.70	$34.70	5,898
2019-07-29	$35.59	$35.59	$34.50	$34.67	$34.67	7,431
2019-07-26	$36.10	$36.10	$35.50	$35.87	$35.87	3,258
2019-07-25	$36.78	$36.78	$34.97	$36.19	$36.19	3,571
2019-07-24	$35.50	$36.30	$35.50	$36.30	$36.30	2,634
2019-07-23	$35.30	$36.40	$33.16	$35.27	$35.27	5,084
2019-07-22	$34.40	$35.11	$33.72	$35.11	$35.11	1,664
2019-07-19	$35.31	$35.98	$34.43	$34.43	$34.43	5,917
2019-07-18	$36.80	$36.80	$34.93	$34.93	$34.93	2,776
2019-07-17	$34.89	$36.45	$34.89	$36.05	$36.05	8,124
2019-07-16	$37.00	$37.00	$34.41	$35.00	$35.00	2,620
2019-07-15	$35.39	$35.39	$34.60	$34.81	$34.81	3,268
2019-07-12	$35.05	$35.71	$34.55	$34.81	$34.81	8,884
2019-07-11	$34.17	$35.19	$34.08	$35.19	$35.19	6,166
2019-07-10	$32.99	$34.17	$32.99	$34.17	$34.17	5,505
2019-07-09	$32.50	$34.75	$32.19	$32.44	$32.44	7,384
2019-07-08	$34.21	$34.21	$33.19	$34.16	$34.16	5,961
2019-07-05	$34.82	$38.00	$33.12	$34.35	$34.35	8,332
2019-07-03	$34.88	$35.65	$34.39	$34.89	$34.89	5,357
2019-07-02	$29.58	$34.66	$29.58	$34.37	$34.37	21,640
2019-07-01	$29.43	$29.84	$28.66	$29.48	$29.48	5,779
2019-06-28	$29.49	$31.00	$29.05	$29.76	$29.76	192,276
2019-06-27	$29.26	$29.50	$29.00	$29.49	$29.49	8,855
2019-06-26	$28.98	$29.25	$28.98	$29.01	$29.01	6,950
2019-06-25	$29.00	$29.00	$28.83	$28.83	$28.83	2,582
2019-06-24	$28.76	$29.15	$28.76	$28.88	$28.88	8,098
2019-06-21	$28.99	$29.25	$28.76	$29.25	$29.25	4,476
2019-06-20	$28.89	$29.25	$28.89	$29.25	$29.25	2,437
2019-06-19	$29.00	$29.05	$28.61	$28.98	$28.98	1,402
2019-06-18	$29.01	$29.10	$28.42	$28.85	$28.85	2,876
2019-06-17	$28.69	$28.71	$28.44	$28.70	$28.70	2,241
2019-06-14	$29.25	$29.25	$28.43	$28.43	$28.43	2,089
2019-06-13	$28.96	$29.64	$28.50	$28.69	$28.69	6,751
2019-06-12	$28.65	$30.00	$28.41	$29.50	$29.50	7,562
2019-06-11	$29.82	$29.82	$28.04	$29.40	$29.40	3,758
2019-06-10	$28.78	$28.78	$27.92	$28.33	$28.33	4,190
2019-06-07	$28.77	$29.25	$28.15	$28.15	$28.15	5,632
2019-06-06	$28.95	$29.25	$28.21	$28.36	$28.36	3,238
2019-06-05	$28.85	$29.97	$28.06	$28.68	$28.68	5,142
2019-06-04	$28.80	$29.20	$28.18	$28.18	$28.18	3,156
2019-06-03	$28.97	$28.97	$28.40	$28.60	$28.60	1,390
2019-05-31	$28.25	$29.45	$28.25	$29.00	$29.00	2,692
2019-05-30	$29.00	$29.00	$28.77	$28.90	$28.90	2,168
2019-05-29	$28.30	$29.41	$28.30	$29.41	$29.41	1,351
2019-05-28	$28.10	$28.80	$28.00	$28.80	$28.80	2,005
2019-05-24	$29.09	$30.00	$27.95	$28.08	$28.08	6,985
2019-05-23	$27.51	$28.90	$27.51	$28.18	$28.18	2,131
2019-05-22	$23.40	$29.15	$23.40	$27.30	$27.30	1,431
2019-05-21	$29.81	$30.00	$28.78	$28.78	$28.78	1,946
2019-05-20	$29.25	$29.25	$29.20	$29.20	$29.20	564
2019-05-17	$27.50	$29.76	$27.50	$28.70	$28.70	1,531
2019-05-16	$28.21	$29.60	$27.52	$29.35	$29.35	5,629
2019-05-15	$29.15	$29.15	$28.70	$28.94	$28.94	2,164
2019-05-14	$28.97	$29.28	$28.42	$28.46	$28.46	1,772
2019-05-13	$28.13	$28.71	$27.83	$28.71	$28.71	5,795
2019-05-10	$28.60	$29.17	$27.48	$29.17	$29.17	6,832
2019-05-09	$28.33	$30.00	$27.91	$28.70	$28.70	11,779
2019-05-08	$28.12	$29.13	$26.95	$28.00	$28.00	12,234
2019-05-07	$27.00	$29.12	$27.00	$28.32	$28.32	8,161
2019-05-06	$27.87	$29.00	$27.61	$27.61	$27.61	4,575
2019-05-03	$28.98	$28.99	$26.73	$28.99	$28.99	3,675
2019-05-02	$27.00	$28.50	$27.00	$28.50	$28.50	1,946
2019-05-01	$28.86	$30.00	$26.51	$27.59	$27.59	11,126
2019-04-30	$27.00	$28.86	$26.80	$28.71	$28.71	7,664
2019-04-29	$25.70	$28.86	$25.38	$27.88	$27.88	6,351
2019-04-26	$26.00	$26.00	$26.00	$26.00	$26.00	1,297
2019-04-25	$25.85	$25.85	$25.85	$25.85	$25.85	624
2019-04-24	$25.17	$25.91	$25.03	$25.50	$25.50	9,365
2019-04-23	$24.73	$25.20	$24.73	$24.90	$24.90	1,070
2019-04-22	$24.23	$25.09	$24.23	$25.09	$25.09	2,651
2019-04-18	$25.29	$25.29	$24.23	$24.95	$24.95	1,511
2019-04-17	$25.25	$25.25	$24.30	$24.70	$24.70	1,920
2019-04-16	$24.74	$25.20	$24.56	$24.73	$24.73	2,730
2019-04-15	$25.00	$25.11	$24.07	$24.07	$24.07	4,893
2019-04-12	$24.79	$25.50	$24.62	$24.98	$24.98	5,638
2019-04-11	$24.79	$24.79	$24.27	$24.45	$24.45	2,535
2019-04-10	$23.21	$24.39	$22.84	$24.36	$24.36	1,324
2019-04-09	$24.25	$24.25	$23.59	$23.89	$23.89	1,745
2019-04-08	$24.00	$24.88	$23.31	$24.25	$24.25	4,442
2019-04-05	$24.59	$25.00	$24.20	$24.20	$24.20	1,279
2019-04-04	$24.30	$24.45	$23.38	$24.11	$24.11	3,104
2019-04-03	$25.00	$25.00	$23.72	$23.72	$23.72	2,042
2019-04-02	$24.50	$24.51	$22.81	$23.45	$23.45	5,516
2019-04-01	$24.50	$25.00	$23.99	$25.00	$25.00	1,256
2019-03-29	$24.66	$24.66	$23.76	$23.81	$23.81	1,039
2019-03-28	$24.00	$24.00	$23.42	$23.42	$23.42	1,757
2019-03-27	$24.39	$24.39	$23.15	$23.27	$23.27	2,128
2019-03-26	$22.50	$25.00	$22.50	$23.24	$23.24	2,252
2019-03-25	$23.75	$23.75	$22.26	$22.66	$22.66	7,266
2019-03-22	$24.96	$25.00	$24.96	$25.00	$25.00	883
2019-03-21	$23.73	$23.73	$22.85	$23.27	$23.27	1,632
2019-03-20	$23.46	$23.74	$23.00	$23.17	$23.17	3,346
2019-03-19	$24.00	$24.00	$22.01	$22.01	$22.01	6,710
2019-03-18	$23.75	$24.18	$23.75	$24.18	$24.18	705
2019-03-15	$23.81	$23.81	$23.08	$23.76	$23.76	1,542
2019-03-14	$23.96	$23.96	$22.54	$23.00	$23.00	955
2019-03-13	$24.43	$24.43	$22.20	$22.62	$22.62	4,876
2019-03-12	$23.50	$23.50	$22.21	$22.21	$22.21	6,087
2019-03-11	$22.87	$23.76	$22.87	$23.76	$23.76	829
2019-03-08	$23.52	$23.89	$23.20	$23.21	$23.21	2,017
2019-03-07	$23.53	$23.66	$22.80	$23.40	$23.40	2,942
2019-03-06	$23.53	$24.22	$23.50	$23.50	$23.50	2,267
2019-03-05	$24.09	$24.25	$22.11	$23.64	$23.64	6,358
2019-03-04	$24.40	$24.40	$23.75	$24.37	$24.37	1,015
2019-03-01	$24.08	$24.63	$23.73	$24.63	$24.63	1,845
2019-02-28	$23.21	$24.85	$23.18	$23.83	$23.83	7,466
2019-02-27	$24.50	$24.92	$23.21	$24.27	$24.27	13,659
2019-02-26	$23.90	$25.40	$23.90	$24.75	$24.75	1,251
2019-02-25	$23.50	$25.47	$22.62	$24.70	$24.70	1,737
2019-02-22	$24.80	$24.80	$22.99	$23.84	$23.84	7,773
2019-02-21	$24.10	$24.96	$22.73	$24.40	$24.40	13,251
2019-02-20	$25.50	$25.50	$24.73	$24.75	$24.75	996
2019-02-19	$25.35	$25.35	$22.89	$24.50	$24.50	1,108
2019-02-15	$24.93	$25.64	$23.86	$24.65	$24.65	1,059
2019-02-14	$26.00	$26.00	$24.53	$24.53	$24.53	4,143
2019-02-13	$26.05	$26.05	$25.68	$25.99	$25.99	1,561
2019-02-12	$26.65	$26.65	$26.25	$26.25	$26.25	828
2019-02-11	$26.77	$26.77	$26.00	$26.25	$26.25	1,939
2019-02-08	$26.70	$26.70	$26.49	$26.49	$26.49	568
2019-02-07	$27.19	$27.19	$25.51	$25.65	$25.65	2,250
2019-02-06	$27.89	$27.89	$26.82	$26.82	$26.82	533
2019-02-05	$27.70	$27.98	$26.55	$27.05	$27.05	7,552
2019-02-04	$28.24	$28.75	$26.98	$27.45	$27.45	7,394
2019-02-01	$28.73	$28.76	$28.00	$28.76	$28.76	1,214
2019-01-31	$28.50	$28.50	$28.25	$28.25	$28.25	778
2019-01-30	$27.60	$29.00	$27.00	$27.00	$27.00	1,136
2019-01-29	$29.00	$29.00	$28.00	$28.67	$28.67	3,009
2019-01-28	$29.25	$29.25	$28.74	$28.74	$28.74	500
2019-01-25	$28.88	$28.88	$28.00	$28.15	$28.15	713
2019-01-24	$26.20	$28.50	$25.20	$28.50	$28.50	3,493
2019-01-23	$32.35	$32.35	$26.00	$28.20	$28.20	4,003
2019-01-22	$25.94	$32.76	$25.14	$32.76	$32.76	2,394
2019-01-18	$23.40	$24.26	$23.20	$23.55	$23.55	4,559
2019-01-17	$22.51	$23.47	$22.50	$22.50	$22.50	2,114
2019-01-16	$21.00	$25.19	$21.00	$23.40	$23.40	3,875
2019-01-15	$21.40	$22.24	$21.05	$21.05	$21.05	1,469
2019-01-14	$20.85	$21.00	$20.85	$21.00	$21.00	3,029
2019-01-11	$20.87	$21.00	$20.20	$21.00	$21.00	1,309
2019-01-10	$20.05	$21.00	$20.05	$21.00	$21.00	5,887
2019-01-09	$21.33	$21.33	$19.95	$20.60	$20.60	4,590
2019-01-08	$20.42	$21.37	$20.09	$20.92	$20.92	2,856
2019-01-07	$21.53	$21.53	$20.95	$20.95	$20.95	687
2019-01-04	$19.89	$20.10	$19.48	$20.10	$20.10	3,847
2019-01-03	$19.86	$19.86	$19.86	$19.86	$19.86	130
2019-01-02	$19.11	$19.11	$19.11	$19.11	$19.11	288
2018-12-31	$19.94	$19.94	$19.87	$19.87	$19.87	522
2018-12-28	$18.89	$19.65	$18.89	$19.55	$19.55	681
2018-12-27	$18.09	$19.45	$18.09	$19.01	$19.01	2,647
2018-12-26	$18.35	$18.42	$17.76	$18.42	$18.42	1,178
2018-12-24	$18.35	$18.50	$17.76	$18.25	$18.25	1,529
2018-12-21	$18.50	$18.79	$18.50	$18.72	$18.72	1,363
2018-12-20	$18.45	$18.45	$18.45	$18.45	$18.45	3
2018-12-19	$18.45	$18.45	$18.45	$18.45	$18.45	118
2018-12-18	$17.57	$18.45	$17.26	$18.45	$18.45	720
2018-12-17	$17.99	$17.99	$17.99	$17.99	$17.99	8
2018-12-14	$18.08	$18.10	$17.99	$17.99	$17.99	733
2018-12-13	$17.43	$17.81	$17.43	$17.81	$17.81	320
2018-12-12	$17.96	$18.11	$17.95	$18.05	$18.05	869
2018-12-11	$17.54	$17.75	$17.52	$17.75	$17.75	692
2018-12-10	$17.52	$17.52	$17.52	$17.52	$17.52	11
2018-12-07	$17.77	$17.77	$17.52	$17.52	$17.52	458
2018-12-06	$17.75	$17.75	$17.70	$17.70	$17.70	1,265
2018-12-04	$17.75	$17.75	$17.75	$17.75	$17.75	150
2018-12-03	$18.40	$18.40	$18.01	$18.19	$18.19	810
2018-11-30	$17.75	$18.49	$17.75	$17.76	$17.76	2,668
2018-11-29	$18.00	$18.07	$17.80	$17.87	$17.87	1,028
2018-11-28	$18.05	$18.05	$18.05	$18.05	$18.05	19
2018-11-27	$18.40	$18.40	$18.05	$18.05	$18.05	303
2018-11-26	$18.48	$18.48	$18.48	$18.48	$18.48	138
2018-11-23	$18.48	$18.48	$18.48	$18.48	$18.48	1
2018-11-21	$18.48	$18.48	$18.48	$18.48	$18.48	345
2018-11-20	$18.80	$18.80	$18.80	$18.80	$18.80	39
2018-11-19	$18.16	$18.82	$18.16	$18.80	$18.80	894
2018-11-16	$18.05	$18.52	$17.99	$18.20	$18.20	1,136
2018-11-15	$18.75	$18.75	$17.83	$17.84	$17.84	1,508
2018-11-14	$18.18	$18.18	$18.18	$18.18	$18.18	235
2018-11-13	$18.11	$18.71	$18.11	$18.71	$18.71	942
2018-11-12	$19.90	$20.06	$19.80	$19.94	$19.94	19,743
2018-11-09	$20.79	$20.79	$19.90	$20.20	$20.20	13,263
2018-11-08	$20.10	$20.56	$19.72	$20.50	$20.50	14,653
2018-11-07	$19.90	$20.36	$19.72	$19.90	$19.90	8,683
2018-11-06	$19.16	$20.00	$18.49	$19.75	$19.75	37,216
2018-11-05	$17.30	$18.61	$17.30	$18.13	$18.13	5,898
2018-11-02	$17.00	$17.41	$17.00	$17.30	$17.30	6,244
2018-11-01	$16.86	$17.00	$16.84	$16.90	$16.90	1,724
2018-10-31	$16.77	$16.77	$16.77	$16.77	$16.77	144
2018-10-30	$16.77	$16.77	$16.77	$16.77	$16.77	185
2018-10-29	$16.77	$16.77	$16.70	$16.70	$16.70	744
2018-10-26	$16.35	$16.35	$16.35	$16.35	$16.35	305
2018-10-25	$15.76	$16.35	$15.76	$16.35	$16.35	283
2018-10-24	$16.40	$16.40	$16.40	$16.40	$16.40	112
2018-10-23	$16.40	$16.40	$16.40	$16.40	$16.40	69
2018-10-22	$16.15	$16.40	$16.15	$16.40	$16.40	323
2018-10-19	$16.20	$16.20	$16.20	$16.20	$16.20	96
2018-10-18	$16.20	$16.20	$16.20	$16.20	$16.20	2
2018-10-17	$16.20	$16.20	$16.20	$16.20	$16.20	2
2018-10-16	$16.55	$16.55	$16.00	$16.20	$16.20	818
2018-10-15	$16.55	$16.55	$16.55	$16.55	$16.55	227
2018-10-12	$16.61	$16.61	$16.61	$16.61	$16.61	125
2018-10-11	$16.50	$16.77	$16.50	$16.77	$16.77	433
2018-10-10	$16.59	$16.59	$16.25	$16.25	$16.25	1,993
2018-10-09	$16.95	$17.00	$16.95	$17.00	$17.00	1,474
2018-10-08	$17.00	$17.00	$17.00	$17.00	$17.00	304
2018-10-05	$16.49	$16.49	$16.49	$16.49	$16.49	264
2018-10-04	$17.00	$17.00	$16.72	$16.72	$16.72	1,515
2018-10-03	$16.56	$17.00	$16.56	$17.00	$17.00	2,400
2018-10-02	$16.75	$16.98	$16.67	$16.98	$16.98	373
2018-10-01	$16.53	$16.53	$16.53	$16.53	$16.53	300
2018-09-28	$17.00	$17.00	$17.00	$17.00	$17.00	144
2018-09-27	$17.00	$17.00	$17.00	$17.00	$17.00	10
2018-09-26	$16.72	$17.00	$16.72	$17.00	$17.00	645
2018-09-25	$17.19	$17.19	$16.80	$17.11	$17.11	624
2018-09-24	$16.95	$17.20	$16.53	$17.20	$17.20	1,722
2018-09-21	$17.15	$17.15	$16.79	$16.90	$16.90	4,916
2018-09-20	$16.65	$16.69	$16.64	$16.65	$16.65	1,066
2018-09-19	$16.80	$17.00	$16.68	$16.90	$16.90	4,020
2018-09-18	$13.86	$17.50	$13.50	$16.95	$16.95	23,100
2018-09-17	$13.70	$13.70	$13.70	$13.70	$13.70	60
2018-09-14	$13.47	$13.70	$13.47	$13.70	$13.70	7,710
2018-09-13	$13.47	$13.50	$13.47	$13.50	$13.50	1,111
2018-09-12	$13.47	$13.90	$13.47	$13.90	$13.90	600
2018-09-11	$13.85	$13.85	$13.47	$13.47	$13.47	1,918
2018-09-10	$14.03	$14.17	$13.72	$13.82	$13.82	705
2018-09-07	$13.60	$14.00	$13.60	$13.80	$13.80	15,649
2018-09-06	$13.70	$13.70	$13.70	$13.70	$13.70	4
2018-09-05	$13.70	$13.70	$13.70	$13.70	$13.70	78
2018-09-04	$13.70	$13.70	$13.70	$13.70	$13.70	200
2018-08-31	$14.00	$14.00	$14.00	$14.00	$14.00	58
2018-08-30	$14.00	$14.00	$14.00	$14.00	$14.00	9
2018-08-29	$14.00	$14.00	$14.00	$14.00	$14.00	12
2018-08-28	$14.00	$14.00	$14.00	$14.00	$14.00	167
2018-08-27	$14.00	$14.00	$14.00	$14.00	$14.00	300
2018-08-24	$14.20	$14.20	$13.54	$13.54	$13.54	498
2018-08-23	$13.51	$14.20	$13.51	$14.20	$14.20	3,307
2018-08-22	$14.00	$14.50	$13.93	$14.37	$14.37	2,708
2018-08-21	$13.49	$13.49	$13.49	$13.49	$13.49	202
2018-08-20	$14.50	$14.50	$14.50	$14.50	$14.50	535
2018-08-17	$14.14	$14.14	$14.14	$14.14	$14.14	27
2018-08-16	$14.14	$14.14	$14.14	$14.14	$14.14	100
2018-08-15	$14.25	$14.25	$14.25	$14.25	$14.25	11
2018-08-14	$14.25	$14.25	$14.25	$14.25	$14.25	482
2018-08-13	$14.50	$14.50	$14.19	$14.19	$14.19	1,043
2018-08-10	$14.50	$14.50	$14.19	$14.19	$14.19	1,063
2018-08-09	$14.00	$14.00	$14.00	$14.00	$14.00	16
2018-08-08	$14.00	$14.00	$14.00	$14.00	$14.00	100
2018-08-07	$14.00	$14.26	$14.00	$14.26	$14.26	689
2018-08-06	$14.20	$14.32	$14.14	$14.32	$14.32	998
2018-08-03	$13.51	$14.58	$13.51	$14.58	$14.58	2,479
2018-08-02	$14.03	$14.65	$13.77	$14.07	$14.07	5,836
2018-08-01	$13.75	$13.75	$13.75	$13.75	$13.75	599
2018-07-31	$13.70	$13.70	$13.70	$13.70	$13.70	52
2018-07-30	$13.60	$13.96	$13.41	$13.70	$13.70	2,741
2018-07-27	$13.50	$13.56	$13.29	$13.56	$13.56	1,993
2018-07-26	$13.75	$13.75	$13.23	$13.55	$13.55	1,350
2018-07-25	$13.56	$13.56	$13.56	$13.56	$13.56	190
2018-07-24	$13.52	$13.52	$13.52	$13.52	$13.52	435
2018-07-23	$13.52	$13.52	$13.52	$13.52	$13.52	200
2018-07-20	$13.49	$13.85	$13.01	$13.85	$13.85	1,606
2018-07-19	$13.52	$13.52	$13.15	$13.25	$13.25	1,827
2018-07-18	$13.01	$13.55	$13.00	$13.52	$13.52	1,642
2018-07-17	$13.45	$13.52	$13.01	$13.47	$13.47	3,148
2018-07-16	$13.70	$13.70	$13.32	$13.35	$13.35	2,293
2018-07-13	$13.74	$13.74	$13.74	$13.74	$13.74	0
2018-07-12	$13.74	$13.74	$13.74	$13.74	$13.74	0
2018-07-11	$13.74	$13.74	$13.74	$13.74	$13.74	110
2018-07-10	$14.20	$14.20	$13.74	$13.74	$13.74	1,042
2018-07-09	$13.81	$14.32	$13.71	$14.20	$14.20	4,106
2018-07-06	$14.00	$14.00	$14.00	$14.00	$14.00	0
2018-07-05	$14.00	$14.00	$14.00	$14.00	$14.00	408
2018-07-03	$13.60	$14.25	$13.01	$14.24	$14.24	3,531
2018-07-02	$13.60	$13.60	$13.46	$13.60	$13.60	2,574
2018-06-29	$13.60	$13.60	$13.59	$13.60	$13.60	1,786
2018-06-28	$13.60	$13.60	$12.56	$13.59	$13.59	4,545
2018-06-27	$13.28	$13.61	$13.28	$13.61	$13.61	774
2018-06-26	$12.56	$13.82	$12.56	$13.82	$13.82	281
2018-06-25	$13.51	$13.95	$13.51	$13.95	$13.95	300
2018-06-22	$13.33	$13.33	$13.33	$13.33	$13.33	842
2018-06-21	$13.96	$13.96	$13.33	$13.33	$13.33	2,470
2018-06-20	$13.95	$14.00	$13.90	$13.90	$13.90	3,341
2018-06-19	$14.00	$14.00	$14.00	$14.00	$14.00	238
2018-06-18	$14.25	$14.27	$14.25	$14.27	$14.27	3,640
2018-06-15	$13.85	$14.07	$13.85	$14.07	$14.07	2,152
2018-06-14	$13.70	$13.90	$13.70	$13.90	$13.90	535
2018-06-13	$14.30	$14.30	$13.71	$13.71	$13.71	3,077
2018-06-12	$14.54	$14.54	$14.31	$14.31	$14.31	406
2018-06-11	$14.45	$14.45	$14.30	$14.30	$14.30	416
2018-06-08	$14.51	$14.97	$14.50	$14.51	$14.51	3,155
2018-06-07	$14.55	$14.87	$14.55	$14.65	$14.65	3,889
2018-06-06	$14.90	$15.20	$14.69	$14.90	$14.90	12,100
2018-06-05	$15.19	$15.19	$15.19	$15.19	$15.19	36
2018-06-04	$14.50	$15.19	$14.36	$15.19	$15.19	5,345
2018-06-01	$15.10	$15.10	$15.01	$15.10	$15.10	6,309
2018-05-31	$15.10	$15.10	$15.10	$15.10	$15.10	14
2018-05-30	$15.55	$15.55	$15.10	$15.10	$15.10	1,765
2018-05-29	$15.20	$15.20	$15.20	$15.20	$15.20	66
2018-05-25	$15.32	$15.56	$15.06	$15.20	$15.20	4,769
2018-05-24	$15.30	$15.30	$15.01	$15.01	$15.01	229
2018-05-23	$15.55	$15.55	$15.25	$15.25	$15.25	1,150
2018-05-22	$15.43	$15.43	$15.43	$15.43	$15.43	151
2018-05-21	$15.60	$15.60	$15.41	$15.57	$15.57	1,028
2018-05-18	$15.14	$15.14	$15.14	$15.14	$15.14	26
2018-05-17	$15.14	$15.14	$15.14	$15.14	$15.14	42
2018-05-16	$15.14	$15.14	$15.14	$15.14	$15.14	89
2018-05-15	$15.90	$15.95	$15.00	$15.14	$15.14	9,641
2018-05-14	$15.60	$15.90	$15.01	$15.38	$15.38	6,955
2018-05-11	$15.00	$16.00	$15.00	$15.92	$15.92	7,595
2018-05-10	$15.06	$15.22	$15.00	$15.00	$15.00	724
2018-05-09	$15.95	$16.20	$15.20	$15.20	$15.20	2,937
2018-05-08	$15.79	$15.90	$15.40	$15.40	$15.40	2,994
2018-05-07	$15.00	$15.86	$15.00	$15.55	$15.55	6,061
2018-05-04	$14.88	$15.06	$14.88	$14.95	$14.95	1,679
2018-05-03	$14.50	$14.94	$14.34	$14.94	$14.94	1,401
2018-05-02	$14.86	$15.08	$14.85	$14.98	$14.98	739
2018-05-01	$15.09	$15.20	$14.66	$14.75	$14.75	7,030
2018-04-30	$15.21	$15.21	$15.00	$15.03	$15.03	676
2018-04-27	$15.00	$15.30	$14.84	$15.15	$15.15	13,870
2018-04-26	$14.40	$14.40	$14.40	$14.40	$14.40	808
2018-04-25	$14.90	$15.36	$14.88	$15.36	$15.36	2,269
2018-04-24	$14.58	$14.58	$14.51	$14.51	$14.51	340
2018-04-23	$14.68	$15.00	$14.68	$14.97	$14.97	2,128
2018-04-20	$14.60	$14.92	$14.43	$14.90	$14.90	1,621
2018-04-19	$16.02	$16.24	$14.34	$14.86	$14.86	4,401
2018-04-18	$14.39	$15.78	$14.39	$15.78	$15.78	3,699
2018-04-17	$14.39	$14.50	$14.39	$14.39	$14.39	647
2018-04-16	$14.27	$14.35	$14.27	$14.35	$14.35	1,738
2018-04-13	$13.26	$14.29	$13.26	$14.27	$14.27	1,691
2018-04-12	$14.29	$14.35	$14.29	$14.35	$14.35	2,474
2018-04-11	$14.34	$14.35	$13.88	$13.88	$13.88	2,610
2018-04-10	$14.30	$14.49	$14.25	$14.30	$14.30	6,270
2018-04-09	$14.54	$14.54	$14.20	$14.20	$14.20	1,446
2018-04-06	$14.85	$14.85	$14.85	$14.85	$14.85	608
2018-04-05	$14.20	$14.20	$14.20	$14.20	$14.20	256
2018-04-04	$14.50	$14.50	$14.21	$14.21	$14.21	1,185
2018-04-03	$14.52	$14.93	$14.52	$14.52	$14.52	570
2018-04-02	$14.42	$14.45	$14.33	$14.33	$14.33	5,136
2018-03-29	$14.75	$14.96	$14.74	$14.96	$14.96	6,537
2018-03-28	$14.56	$14.80	$14.25	$14.75	$14.75	5,970
2018-03-27	$14.89	$15.00	$14.70	$14.84	$14.84	3,589
2018-03-26	$15.89	$15.89	$14.68	$15.05	$15.05	2,218
2018-03-23	$16.01	$16.11	$15.85	$15.89	$15.89	2,230
2018-03-22	$16.20	$16.20	$16.00	$16.20	$16.20	1,849
2018-03-21	$16.72	$16.75	$16.25	$16.25	$16.25	6,071
2018-03-20	$17.23	$17.23	$16.90	$16.91	$16.91	1,644
2018-03-19	$17.82	$17.82	$17.22	$17.23	$17.23	1,155
2018-03-16	$17.57	$17.82	$17.22	$17.82	$17.82	4,754
2018-03-15	$17.90	$17.90	$17.36	$17.42	$17.42	1,374
2018-03-14	$17.97	$17.97	$17.87	$17.87	$17.87	791
2018-03-13	$17.96	$18.22	$17.61	$17.80	$17.80	6,080
2018-03-12	$20.00	$20.00	$17.50	$17.90	$17.90	17,413
2018-03-09	$17.96	$20.99	$17.50	$20.99	$20.99	7,770
2018-03-08	$19.71	$20.58	$19.47	$20.19	$20.19	1,508
2018-03-07	$21.00	$21.00	$19.81	$19.85	$19.85	9,163
2018-03-06	$19.65	$21.55	$19.65	$21.24	$21.24	5,431
2018-03-05	$19.65	$19.65	$18.23	$19.40	$19.40	1,863
2018-03-02	$19.75	$19.75	$19.62	$19.69	$19.69	644
2018-03-01	$19.75	$19.75	$18.62	$19.50	$19.50	1,464
2018-02-28	$19.40	$19.50	$18.90	$19.45	$19.45	905
2018-02-27	$19.24	$19.57	$17.60	$19.39	$19.39	8,573
2018-02-26	$19.06	$19.95	$18.93	$19.26	$19.26	6,940
2018-02-23	$18.69	$19.15	$18.40	$19.15	$19.15	4,511
2018-02-22	$18.00	$18.70	$18.00	$18.70	$18.70	3,103
2018-02-21	$17.75	$18.51	$17.75	$18.47	$18.47	5,224
2018-02-20	$17.63	$18.00	$17.63	$17.70	$17.70	7,149
2018-02-16	$17.90	$17.90	$17.70	$17.70	$17.70	414
2018-02-15	$17.95	$18.00	$17.95	$18.00	$18.00	1,483
2018-02-14	$18.00	$18.00	$17.85	$17.85	$17.85	1,991
2018-02-13	$17.70	$17.90	$17.70	$17.85	$17.85	3,473
2018-02-12	$17.75	$17.95	$17.69	$17.89	$17.89	7,416
2018-02-09	$17.91	$17.92	$16.72	$17.69	$17.69	3,176
2018-02-08	$17.80	$17.80	$17.52	$17.77	$17.77	6,114
2018-02-07	$17.80	$17.80	$17.80	$17.80	$17.80	1,392
2018-02-06	$17.22	$18.00	$17.22	$17.70	$17.70	10,477
2018-02-05	$18.00	$18.00	$16.54	$17.60	$17.60	81,933
2018-02-02	$16.35	$16.50	$16.35	$16.50	$16.50	255
2018-02-01	$17.33	$17.33	$16.75	$16.83	$16.83	2,011
2018-01-31	$16.51	$16.51	$16.51	$16.51	$16.51	104
2018-01-30	$16.48	$16.51	$16.48	$16.51	$16.51	613
2018-01-29	$16.91	$17.52	$16.59	$17.08	$17.08	11,531
2018-01-26	$17.00	$17.15	$15.85	$16.35	$16.35	8,549
2018-01-25	$16.50	$17.01	$16.50	$16.94	$16.94	2,926
2018-01-24	$16.10	$16.50	$16.07	$16.45	$16.45	2,845
2018-01-23	$15.55	$16.12	$15.37	$16.07	$16.07	5,086
2018-01-22	$16.50	$16.50	$15.26	$15.26	$15.26	65,420
2018-01-19	$15.98	$15.98	$15.03	$15.03	$15.03	563
2018-01-18	$15.78	$16.17	$14.82	$15.98	$15.98	10,063
2018-01-17	$15.13	$16.98	$14.15	$15.78	$15.78	8,468
2018-01-16	$13.99	$14.83	$13.90	$14.00	$14.00	8,468
2018-01-12	$12.90	$13.95	$12.80	$13.76	$13.76	25,282
2018-01-11	$12.80	$12.81	$12.67	$12.81	$12.81	4,654
2018-01-10	$12.75	$12.75	$12.51	$12.51	$12.51	2,686
2018-01-09	$12.71	$12.75	$12.51	$12.75	$12.75	4,965
2018-01-08	$12.75	$12.75	$12.50	$12.50	$12.50	2,201
2018-01-05	$12.55	$12.55	$12.55	$12.55	$12.55	4
2018-01-04	$12.55	$12.55	$12.50	$12.55	$12.55	1,257
2018-01-03	$12.21	$12.55	$12.21	$12.55	$12.55	1,222
2018-01-02	$12.55	$12.55	$12.55	$12.55	$12.55	1,379
2017-12-29	$12.55	$12.55	$12.55	$12.55	$12.55	1,258
2017-12-28	$12.58	$12.71	$12.34	$12.35	$12.35	4,269
2017-12-27	$12.74	$12.74	$12.20	$12.54	$12.54	6,768
2017-12-26	$12.69	$12.72	$12.60	$12.60	$12.60	1,255
2017-12-22	$12.72	$12.72	$12.72	$12.72	$12.72	478
2017-12-21	$12.75	$12.75	$12.72	$12.72	$12.72	1,780
2017-12-20	$12.71	$12.75	$12.71	$12.75	$12.75	409
2017-12-19	$12.69	$12.71	$12.69	$12.71	$12.71	365
2017-12-18	$12.71	$12.71	$12.71	$12.71	$12.71	79
2017-12-15	$12.71	$12.74	$12.71	$12.71	$12.71	1,142
2017-12-14	$12.71	$12.71	$12.71	$12.71	$12.71	2
2017-12-13	$12.71	$12.71	$12.71	$12.71	$12.71	780
2017-12-12	$12.80	$12.80	$12.80	$12.80	$12.80	1,996
2017-12-11	$12.70	$12.80	$12.70	$12.80	$12.80	1,096
2017-12-08	$12.80	$12.80	$12.80	$12.80	$12.80	161
2017-12-07	$12.70	$12.70	$12.70	$12.70	$12.70	24
2017-12-06	$12.70	$12.70	$12.70	$12.70	$12.70	2,372
2017-12-05	$12.66	$12.66	$12.66	$12.66	$12.66	57
2017-12-04	$12.70	$12.70	$12.66	$12.66	$12.66	1,439
2017-12-01	$12.70	$12.70	$12.65	$12.65	$12.65	469
2017-11-30	$12.40	$12.40	$12.40	$12.40	$12.40	1
2017-11-29	$12.40	$12.40	$12.40	$12.40	$12.40	1
2017-11-28	$12.40	$12.40	$12.40	$12.40	$12.40	0
2017-11-27	$12.40	$12.40	$12.40	$12.40	$12.40	0
2017-11-24	$12.69	$12.69	$12.69	$12.69	$12.69	76
2017-11-22	$12.70	$12.70	$12.70	$12.70	$12.70	1
2017-11-21	$12.40	$12.40	$12.40	$12.40	$12.40	203
2017-11-20	$12.43	$12.43	$12.40	$12.40	$12.40	1,274
2017-11-17	$12.53	$12.70	$12.50	$12.70	$12.70	4,613
2017-11-16	$12.55	$12.56	$12.55	$12.56	$12.56	1,033
2017-11-15	$12.80	$12.80	$12.70	$12.70	$12.70	904
2017-11-14	$12.80	$12.80	$12.80	$12.80	$12.80	0
2017-11-13	$12.80	$12.80	$12.80	$12.80	$12.80	0
2017-11-10	$12.80	$12.80	$12.80	$12.80	$12.80	200
2017-11-09	$13.00	$13.00	$13.00	$13.00	$13.00	86
2017-11-08	$13.00	$13.00	$13.00	$13.00	$13.00	15
2017-11-07	$13.00	$13.11	$12.98	$13.00	$13.00	3,828
2017-11-06	$12.70	$13.39	$12.67	$13.39	$13.39	3,919
2017-11-03	$13.10	$13.10	$13.10	$13.10	$13.10	9
2017-11-02	$13.10	$13.10	$13.10	$13.10	$13.10	1
2017-11-01	$12.84	$13.10	$12.80	$13.10	$13.10	599
2017-10-31	$12.80	$12.80	$12.80	$12.80	$12.80	0
2017-10-30	$12.80	$12.80	$12.80	$12.80	$12.80	100
2017-10-27	$12.78	$12.78	$12.78	$12.78	$12.78	24
2017-10-26	$13.14	$13.19	$12.78	$12.78	$12.78	3,041
2017-10-25	$12.99	$13.05	$12.65	$12.74	$12.74	5,458
2017-10-24	$13.14	$13.24	$13.14	$13.24	$13.24	118
2017-10-23	$12.55	$12.55	$12.55	$12.55	$12.55	1
2017-10-20	$13.04	$13.04	$13.04	$13.04	$13.04	19
2017-10-19	$12.51	$12.51	$12.51	$12.51	$12.51	7
2017-10-18	$12.55	$12.74	$12.51	$12.51	$12.51	1,173
2017-10-17	$12.96	$12.96	$12.96	$12.96	$12.96	3
2017-10-16	$12.98	$12.98	$12.98	$12.98	$12.98	200
2017-10-13	$12.55	$12.55	$12.55	$12.55	$12.55	0
2017-10-12	$12.55	$12.55	$12.55	$12.55	$12.55	200
2017-10-11	$12.58	$12.58	$12.58	$12.58	$12.58	9
2017-10-10	$12.58	$12.58	$12.58	$12.58	$12.58	76
2017-10-09	$13.00	$13.00	$13.00	$13.00	$13.00	1
2017-10-06	$12.58	$12.58	$12.58	$12.58	$12.58	86
2017-10-05	$12.58	$12.58	$12.58	$12.58	$12.58	5
2017-10-04	$12.58	$12.58	$12.58	$12.58	$12.58	600
2017-10-03	$12.60	$13.10	$12.60	$13.00	$13.00	11,423
2017-10-02	$12.40	$12.50	$12.40	$12.50	$12.50	1,234
2017-09-29	$12.05	$12.05	$12.05	$12.05	$12.05	100
2017-09-28	$12.05	$12.05	$12.05	$12.05	$12.05	3
2017-09-27	$12.04	$12.05	$12.04	$12.05	$12.05	468
2017-09-26	$12.22	$12.22	$12.22	$12.22	$12.22	123
2017-09-25	$12.22	$12.22	$12.22	$12.22	$12.22	800
2017-09-22	$12.16	$12.16	$12.16	$12.16	$12.16	1,683
2017-09-21	$12.12	$12.12	$12.12	$12.12	$12.12	180
2017-09-20	$12.28	$12.28	$12.00	$12.04	$12.04	10,298
2017-09-19	$11.78	$11.98	$11.76	$11.93	$11.93	5,505
2017-09-18	$12.25	$12.25	$11.90	$11.90	$11.90	1,028
2017-09-15	$11.83	$12.12	$11.65	$12.12	$12.12	11,542
2017-09-14	$12.10	$12.10	$12.10	$12.10	$12.10	29
2017-09-13	$12.10	$12.10	$12.10	$12.10	$12.10	200
2017-09-12	$11.78	$11.95	$11.78	$11.95	$11.95	1,215
2017-09-11	$11.89	$11.89	$11.89	$11.89	$11.89	3
2017-09-08	$11.81	$11.89	$11.81	$11.89	$11.89	1,507
2017-09-07	$11.73	$11.95	$11.65	$11.84	$11.84	3,693
2017-09-06	$11.85	$11.94	$11.57	$11.68	$11.68	5,661
2017-09-05	$11.50	$11.85	$11.45	$11.85	$11.85	23,005
2017-09-01	$11.74	$11.98	$11.74	$11.98	$11.98	1,247
2017-08-31	$11.71	$11.91	$11.55	$11.91	$11.91	4,480
2017-08-30	$11.05	$11.86	$11.05	$11.85	$11.85	1,660
2017-08-29	$11.70	$11.70	$11.70	$11.70	$11.70	419
2017-08-28	$11.65	$11.65	$11.65	$11.65	$11.65	144
2017-08-25	$11.75	$11.75	$11.75	$11.75	$11.75	18
2017-08-24	$11.59	$11.59	$11.59	$11.59	$11.59	3
2017-08-23	$11.75	$11.75	$11.75	$11.75	$11.75	3
2017-08-22	$11.75	$11.80	$11.75	$11.75	$11.75	2,785
2017-08-21	$11.70	$11.76	$11.70	$11.76	$11.76	3,618
2017-08-18	$11.85	$11.85	$11.85	$11.85	$11.85	79
2017-08-17	$12.00	$12.30	$11.85	$11.85	$11.85	2,743
2017-08-16	$11.72	$11.75	$11.59	$11.64	$11.64	9,901
2017-08-15	$11.75	$11.75	$11.75	$11.75	$11.75	900
2017-08-14	$11.65	$11.65	$11.65	$11.65	$11.65	1
2017-08-11	$11.63	$11.65	$11.63	$11.65	$11.65	513
2017-08-10	$11.65	$11.66	$11.65	$11.66	$11.66	618
2017-08-09	$11.78	$12.18	$11.67	$11.83	$11.83	8,477
2017-08-08	$11.64	$12.12	$11.62	$11.76	$11.76	10,029
2017-08-07	$11.95	$12.25	$11.41	$11.75	$11.75	10,791
2017-08-04	$11.75	$11.75	$11.66	$11.66	$11.66	4,523
2017-08-03	$11.56	$11.56	$11.56	$11.56	$11.56	0
2017-08-02	$11.52	$11.75	$11.52	$11.56	$11.56	753
2017-08-01	$11.18	$12.28	$11.18	$12.00	$12.00	4,008
2017-07-31	$11.54	$11.56	$11.06	$11.16	$11.16	19,303
2017-07-28	$12.00	$12.00	$11.67	$11.79	$11.79	1,479
2017-07-27	$11.52	$11.80	$11.52	$11.80	$11.80	2,108
2017-07-26	$11.65	$11.65	$11.65	$11.65	$11.65	817
2017-07-25	$11.50	$12.20	$11.50	$11.55	$11.55	1,090
2017-07-24	$11.83	$11.83	$11.11	$11.45	$11.45	11,834
2017-07-21	$12.08	$12.08	$12.08	$12.08	$12.08	6
2017-07-20	$12.08	$12.15	$12.08	$12.08	$12.08	482
2017-07-19	$12.22	$12.41	$11.82	$11.90	$11.90	3,045
2017-07-18	$12.38	$13.04	$12.38	$12.40	$12.40	3,567
2017-07-17	$12.55	$13.10	$12.55	$13.00	$13.00	819
2017-07-14	$12.57	$13.31	$12.55	$12.55	$12.55	2,885
2017-07-13	$13.18	$13.38	$13.10	$13.10	$13.10	1,071
2017-07-12	$12.74	$13.09	$12.74	$13.09	$13.09	1,506
2017-07-11	$13.00	$13.00	$13.00	$13.00	$13.00	581
2017-07-10	$13.04	$13.04	$12.68	$12.97	$12.97	5,512
2017-07-07	$13.11	$13.11	$13.11	$13.11	$13.11	9
2017-07-06	$14.00	$14.00	$13.08	$13.11	$13.11	3,114
2017-07-05	$13.46	$13.46	$13.46	$13.46	$13.46	35
2017-07-03	$14.49	$14.49	$13.25	$13.25	$13.25	57
2017-06-30	$13.46	$13.46	$13.46	$13.46	$13.46	38
2017-06-29	$13.46	$13.46	$13.46	$13.46	$13.46	188
2017-06-28	$13.46	$13.46	$13.46	$13.46	$13.46	29
2017-06-27	$13.46	$13.46	$13.46	$13.46	$13.46	19
2017-06-26	$13.46	$13.46	$13.46	$13.46	$13.46	0
2017-06-23	$13.21	$13.46	$13.21	$13.46	$13.46	501
2017-06-22	$14.31	$14.31	$13.11	$13.18	$13.18	1,142
2017-06-21	$13.01	$13.01	$13.01	$13.01	$13.01	298
2017-06-20	$14.21	$14.24	$14.20	$14.22	$14.22	1,318
2017-06-19	$14.04	$14.04	$14.04	$14.04	$14.04	365
2017-06-16	$14.35	$14.35	$14.35	$14.35	$14.35	41
2017-06-15	$14.35	$14.35	$14.35	$14.35	$14.35	0
2017-06-14	$14.35	$14.35	$14.35	$14.35	$14.35	0
2017-06-13	$14.35	$14.35	$14.35	$14.35	$14.35	37
2017-06-12	$14.35	$14.35	$14.35	$14.35	$14.35	8
2017-06-09	$14.35	$14.35	$14.35	$14.35	$14.35	0
2017-06-08	$14.40	$14.40	$13.00	$14.35	$14.35	520
2017-06-07	$13.75	$14.50	$12.73	$14.50	$14.50	900
2017-06-06	$13.98	$14.86	$13.75	$13.75	$13.75	606
2017-06-05	$12.79	$14.99	$12.79	$14.99	$14.99	300
2017-06-02	$12.78	$12.78	$12.78	$12.78	$12.78	300
2017-06-01	$13.99	$13.99	$13.52	$13.52	$13.52	859
2017-05-31	$13.94	$13.94	$13.94	$13.94	$13.94	1
2017-05-30	$13.94	$13.94	$13.94	$13.94	$13.94	0
2017-05-26	$13.86	$13.94	$13.86	$13.94	$13.94	363
2017-05-25	$13.70	$13.70	$13.70	$13.70	$13.70	9
2017-05-24	$13.70	$13.70	$13.70	$13.70	$13.70	6
2017-05-23	$13.70	$13.70	$13.70	$13.70	$13.70	0
2017-05-22	$13.70	$13.70	$13.70	$13.70	$13.70	0
2017-05-19	$13.70	$13.70	$13.70	$13.70	$13.70	12
2017-05-18	$14.23	$14.23	$13.70	$13.70	$13.70	1,192
2017-05-17	$13.02	$13.31	$13.02	$13.31	$13.31	825
2017-05-16	$13.65	$14.21	$13.65	$14.20	$14.20	540
2017-05-15	$13.00	$14.00	$12.44	$13.53	$13.53	2,103
2017-05-12	$14.64	$14.64	$14.21	$14.34	$14.34	3,949
2017-05-11	$15.00	$15.00	$14.65	$14.65	$14.65	1,486
2017-05-10	$15.45	$15.45	$14.94	$15.21	$15.21	1,298
2017-05-09	$16.00	$16.00	$15.41	$15.41	$15.41	4,500
2017-05-08	$12.95	$18.00	$12.87	$16.50	$16.50	245
2017-05-05	$12.43	$12.43	$12.43	$12.43	$12.43	0
2017-05-04	$12.43	$12.43	$12.43	$12.43	$12.43	0
2017-05-03	$12.43	$12.43	$12.43	$12.43	$12.43	2
2017-05-02	$12.63	$12.63	$12.49	$12.49	$12.49	597
2017-05-01	$12.42	$12.42	$12.42	$12.42	$12.42	4
2017-04-28	$12.46	$12.50	$12.42	$12.42	$12.42	2,051
2017-04-27	$12.56	$12.93	$12.56	$12.86	$12.86	1,628
2017-04-26	$12.42	$12.89	$12.42	$12.56	$12.56	2,080
2017-04-25	$12.26	$12.50	$12.25	$12.44	$12.44	4,180
2017-04-24	$11.64	$12.10	$11.64	$12.10	$12.10	2,093
2017-04-21	$11.67	$11.67	$11.67	$11.67	$11.67	0
2017-04-20	$11.67	$11.67	$11.67	$11.67	$11.67	43
2017-04-19	$11.67	$11.67	$11.67	$11.67	$11.67	2
2017-04-18	$11.03	$11.42	$11.03	$11.42	$11.42	2,998
2017-04-17	$11.40	$11.40	$11.40	$11.40	$11.40	14
2017-04-13	$11.40	$11.40	$11.40	$11.40	$11.40	30
2017-04-12	$10.97	$11.40	$10.96	$11.40	$11.40	1,500
2017-04-11	$11.15	$11.15	$11.15	$11.15	$11.15	75
2017-04-10	$11.15	$11.15	$11.15	$11.15	$11.15	1,431
2017-04-07	$11.14	$11.14	$11.14	$11.14	$11.14	128
2017-04-06	$11.43	$11.43	$11.43	$11.43	$11.43	24
2017-04-05	$11.43	$11.43	$11.43	$11.43	$11.43	0
2017-04-04	$11.43	$11.43	$11.43	$11.43	$11.43	34
2017-04-03	$11.43	$11.43	$11.43	$11.43	$11.43	3
2017-03-31	$10.86	$11.43	$10.86	$11.43	$11.43	1,208
2017-03-30	$11.00	$11.00	$11.00	$11.00	$11.00	371
2017-03-29	$11.40	$11.40	$11.40	$11.40	$11.40	479
2017-03-28	$11.20	$11.20	$11.20	$11.20	$11.20	58
2017-03-27	$11.18	$11.20	$10.85	$11.20	$11.20	769
2017-03-24	$11.72	$11.72	$11.72	$11.72	$11.72	1
2017-03-23	$11.72	$11.72	$11.72	$11.72	$11.72	2
2017-03-22	$10.78	$10.99	$10.76	$10.90	$10.90	1,774
2017-03-21	$11.59	$11.59	$11.00	$11.55	$11.55	4,830
2017-03-20	$11.60	$11.67	$11.60	$11.67	$11.67	1,328
2017-03-17	$11.64	$11.77	$11.57	$11.57	$11.57	946
2017-03-16	$11.66	$11.66	$11.62	$11.62	$11.62	863
2017-03-15	$11.63	$11.63	$11.63	$11.63	$11.63	137
2017-03-14	$12.13	$12.13	$11.62	$11.63	$11.63	617
2017-03-13	$12.37	$12.37	$12.37	$12.37	$12.37	267
2017-03-10	$11.73	$11.73	$11.73	$11.73	$11.73	99
2017-03-09	$11.90	$11.90	$11.67	$11.73	$11.73	2,627
2017-03-08	$11.90	$11.90	$11.90	$11.90	$11.90	30
2017-03-07	$11.70	$11.90	$11.70	$11.90	$11.90	300
2017-03-06	$11.97	$11.97	$11.97	$11.97	$11.97	102
2017-03-03	$11.71	$12.35	$11.71	$12.35	$12.35	1,827
2017-03-02	$11.70	$11.70	$11.70	$11.70	$11.70	22
2017-03-01	$12.37	$12.37	$11.70	$11.70	$11.70	445
2017-02-28	$12.28	$12.40	$12.28	$12.37	$12.37	566
2017-02-27	$12.28	$12.34	$12.01	$12.34	$12.34	1,022
2017-02-24	$12.10	$12.10	$12.10	$12.10	$12.10	37
2017-02-23	$12.03	$12.10	$12.03	$12.10	$12.10	1,136
2017-02-22	$12.00	$12.00	$12.00	$12.00	$12.00	9
2017-02-21	$12.00	$12.00	$12.00	$12.00	$12.00	1
2017-02-17	$12.44	$12.44	$12.44	$12.44	$12.44	580
2017-02-16	$12.45	$12.45	$12.45	$12.45	$12.45	111
2017-02-15	$11.65	$11.65	$11.62	$11.65	$11.65	1,557
2017-02-14	$11.52	$11.52	$11.52	$11.52	$11.52	1
2017-02-13	$11.52	$11.52	$11.52	$11.52	$11.52	90
2017-02-10	$11.56	$11.77	$11.52	$11.52	$11.52	1,134
2017-02-09	$11.57	$11.99	$11.52	$11.52	$11.52	5,330
2017-02-08	$11.55	$11.55	$11.55	$11.55	$11.55	0
2017-02-07	$11.55	$11.55	$11.55	$11.55	$11.55	0
2017-02-06	$12.13	$12.13	$11.55	$11.55	$11.55	825
2017-02-03	$11.51	$11.51	$11.51	$11.51	$11.51	131
2017-02-02	$11.70	$12.24	$11.50	$12.22	$12.22	7,111
2017-02-01	$11.96	$11.96	$11.96	$11.96	$11.96	330
2017-01-31	$11.47	$12.00	$11.47	$12.00	$12.00	403
2017-01-30	$11.47	$11.47	$11.47	$11.47	$11.47	0
2017-01-27	$11.62	$11.63	$11.47	$11.47	$11.47	5,062
2017-01-26	$11.62	$11.62	$11.62	$11.62	$11.62	10
2017-01-25	$11.60	$11.60	$11.60	$11.60	$11.60	10
2017-01-24	$11.52	$11.52	$11.52	$11.52	$11.52	170
2017-01-23	$11.52	$11.52	$11.52	$11.52	$11.52	749
2017-01-20	$11.52	$11.52	$11.52	$11.52	$11.52	125
2017-01-19	$11.90	$11.90	$11.90	$11.90	$11.90	70
2017-01-18	$11.97	$12.00	$11.86	$11.90	$11.90	1,470
2017-01-17	$12.00	$12.00	$11.25	$11.25	$11.25	2,569
2017-01-13	$11.39	$11.66	$11.39	$11.66	$11.66	834
2017-01-12	$11.24	$11.90	$11.24	$11.36	$11.36	4,681
2017-01-11	$11.30	$11.30	$11.30	$11.30	$11.30	330
2017-01-10	$11.07	$11.88	$11.07	$11.20	$11.20	2,627
2017-01-09	$11.19	$11.19	$10.98	$11.19	$11.19	3,617
2017-01-06	$10.65	$11.41	$10.65	$11.09	$11.09	2,334
2017-01-05	$10.94	$11.08	$10.50	$10.50	$10.50	4,166
2017-01-04	$11.14	$11.40	$10.99	$11.06	$11.06	3,728
2017-01-03	$11.89	$11.89	$11.51	$11.51	$11.51	395
2016-12-30	$11.40	$11.50	$11.36	$11.37	$11.37	1,022
2016-12-29	$11.75	$11.75	$11.07	$11.19	$11.19	8,574
2016-12-28	$11.98	$12.15	$11.73	$11.82	$11.82	2,489
2016-12-27	$12.39	$12.49	$12.39	$12.49	$12.49	907
2016-12-23	$12.49	$12.49	$12.35	$12.35	$12.35	470
2016-12-22	$12.49	$12.49	$12.00	$12.20	$12.20	4,132
2016-12-21	$12.15	$12.15	$12.15	$12.15	$12.15	1
2016-12-20	$12.33	$12.33	$12.33	$12.33	$12.33	25
2016-12-19	$12.22	$12.22	$12.22	$12.22	$12.22	28
2016-12-16	$12.33	$12.33	$12.22	$12.22	$12.22	83
2016-12-15	$12.18	$12.18	$12.18	$12.18	$12.18	12
2016-12-14	$12.15	$12.16	$12.15	$12.16	$12.16	238
2016-12-13	$12.50	$12.50	$12.19	$12.19	$12.19	1,321
2016-12-12	$12.17	$12.20	$12.17	$12.20	$12.20	1,194
2016-12-09	$12.50	$12.55	$12.48	$12.48	$12.48	5,472
2016-12-08	$12.65	$12.65	$12.50	$12.50	$12.50	1,171
2016-12-07	$12.80	$12.80	$12.73	$12.73	$12.73	420
2016-12-06	$12.80	$12.80	$12.80	$12.80	$12.80	369
2016-12-05	$13.11	$13.11	$13.11	$13.11	$13.11	735
2016-12-02	$12.25	$12.25	$12.25	$12.25	$12.25	101
2016-12-01	$12.25	$12.90	$11.80	$11.90	$11.90	3,838
2016-11-30	$12.11	$12.26	$12.11	$12.26	$12.26	154
2016-11-29	$12.29	$12.29	$12.11	$12.11	$12.11	59
2016-11-28	$11.27	$12.30	$11.27	$12.17	$12.17	4,840
2016-11-25	$11.46	$11.46	$11.37	$11.37	$11.37	428
2016-11-23	$12.00	$12.00	$11.31	$11.55	$11.55	3,769
2016-11-22	$12.24	$12.25	$12.24	$12.25	$12.25	800
2016-11-21	$12.23	$12.23	$12.23	$12.23	$12.23	93
2016-11-18	$12.35	$12.98	$11.85	$12.23	$12.23	4,626
2016-11-17	$13.34	$13.36	$12.29	$12.30	$12.30	5,040
2016-11-16	$12.22	$12.22	$12.22	$12.22	$12.22	161
2016-11-15	$12.60	$12.60	$11.80	$11.80	$11.80	272
2016-11-14	$12.31	$12.99	$12.31	$12.99	$12.99	437
2016-11-11	$12.50	$12.67	$12.50	$12.67	$12.67	5,526
2016-11-10	$11.60	$12.52	$11.60	$12.32	$12.32	1,038
2016-11-09	$12.05	$12.05	$12.05	$12.05	$12.05	10
2016-11-08	$11.24	$12.51	$11.24	$12.05	$12.05	3,755
2016-11-07	$10.82	$11.37	$10.43	$11.09	$11.09	1,009
2016-11-04	$10.98	$11.07	$10.51	$10.82	$10.82	1,959
2016-11-03	$11.24	$11.30	$11.03	$11.30	$11.30	672
2016-11-02	$12.49	$12.49	$12.49	$12.49	$12.49	10
2016-11-01	$11.84	$11.84	$11.84	$11.84	$11.84	10
2016-10-31	$11.85	$11.85	$11.40	$11.40	$11.40	1,803
2016-10-28	$11.91	$11.91	$11.80	$11.80	$11.80	368
2016-10-27	$12.51	$12.51	$11.66	$11.66	$11.66	1,832
2016-10-26	$12.01	$12.60	$12.01	$12.34	$12.34	901
2016-10-25	$12.34	$12.34	$12.33	$12.33	$12.33	1,635
2016-10-24	$12.50	$12.68	$12.03	$12.34	$12.34	1,769
2016-10-21	$12.68	$12.68	$12.68	$12.68	$12.68	500
2016-10-20	$12.72	$12.72	$12.70	$12.72	$12.72	677
2016-10-19	$12.72	$12.72	$12.72	$12.72	$12.72	0
2016-10-18	$12.20	$12.78	$11.99	$12.72	$12.72	4,482
2016-10-17	$12.20	$12.20	$12.20	$12.20	$12.20	1
2016-10-14	$12.20	$12.20	$12.14	$12.20	$12.20	1,361
2016-10-13	$11.01	$11.01	$11.01	$11.01	$11.01	254
2016-10-12	$12.30	$12.35	$12.00	$12.20	$12.20	4,005
2016-10-11	$12.36	$12.36	$12.36	$12.36	$12.36	353
2016-10-10	$12.11	$12.11	$12.11	$12.11	$12.11	208
2016-10-07	$12.34	$12.34	$12.34	$12.34	$12.34	151
2016-10-06	$12.39	$12.39	$12.39	$12.39	$12.39	51
2016-10-05	$12.70	$12.70	$11.33	$12.39	$12.39	4,499
2016-10-04	$12.81	$12.89	$11.31	$12.74	$12.74	7,039
2016-10-03	$12.96	$12.98	$12.70	$12.98	$12.98	763
2016-09-30	$12.60	$13.18	$12.60	$12.92	$12.92	2,202
2016-09-29	$12.85	$12.91	$12.57	$12.71	$12.71	2,957
2016-09-28	$13.30	$13.30	$12.85	$13.15	$13.15	2,246
2016-09-27	$13.10	$13.30	$13.10	$13.30	$13.30	1,104
2016-09-26	$13.70	$13.90	$13.40	$13.49	$13.49	4,522
2016-09-23	$13.30	$13.40	$13.30	$13.40	$13.40	24
2016-09-22	$13.30	$13.30	$13.30	$13.30	$13.30	84
2016-09-21	$12.60	$13.92	$12.60	$13.70	$13.70	9,202
2016-09-20	$13.51	$13.68	$13.45	$13.45	$13.45	1,286
2016-09-19	$13.29	$14.70	$13.29	$14.11	$14.11	5,593
2016-09-16	$14.18	$14.50	$13.90	$14.50	$14.50	1,932
2016-09-15	$13.25	$13.75	$13.25	$13.51	$13.51	1,985
2016-09-14	$13.41	$13.80	$12.11	$13.75	$13.75	6,010
2016-09-13	$15.74	$15.74	$12.88	$13.68	$13.68	5,711
2016-09-12	$16.00	$16.00	$15.20	$15.20	$15.20	2,015
2016-09-09	$15.25	$15.60	$15.25	$15.53	$15.53	1,786
2016-09-08	$14.65	$15.27	$14.65	$15.22	$15.22	1,952
2016-09-07	$14.87	$15.75	$14.63	$15.00	$15.00	4,097
2016-09-06	$15.09	$15.15	$14.87	$15.15	$15.15	13,706
2016-09-02	$14.80	$15.60	$14.80	$14.91	$14.91	12,262
2016-09-01	$14.49	$15.01	$14.49	$15.01	$15.01	1,593
2016-08-31	$14.66	$15.20	$14.66	$15.12	$15.12	5,856
2016-08-30	$14.82	$15.01	$14.82	$14.82	$14.82	1,007
2016-08-29	$15.20	$15.21	$15.01	$15.01	$15.01	5,747
2016-08-26	$14.88	$15.50	$14.88	$15.42	$15.42	3,054
2016-08-25	$15.90	$15.90	$15.68	$15.72	$15.72	575
2016-08-24	$15.37	$15.90	$15.20	$15.65	$15.65	2,746
2016-08-23	$14.73	$15.17	$14.60	$14.85	$14.85	11,527
2016-08-22	$14.62	$14.71	$14.39	$14.46	$14.46	2,428
2016-08-19	$14.31	$14.80	$14.31	$14.64	$14.64	1,560
2016-08-18	$14.12	$14.12	$14.12	$14.12	$14.12	52
2016-08-17	$14.80	$14.80	$14.12	$14.12	$14.12	509
2016-08-16	$14.80	$14.80	$14.05	$14.05	$14.05	1,542
2016-08-15	$14.60	$14.60	$14.25	$14.27	$14.27	770
2016-08-12	$14.42	$14.42	$14.36	$14.39	$14.39	640
2016-08-11	$14.38	$14.38	$14.38	$14.38	$14.38	589
2016-08-10	$14.06	$14.06	$14.06	$14.06	$14.06	137
2016-08-09	$13.90	$14.49	$13.88	$14.49	$14.49	19,963
2016-08-08	$13.55	$13.75	$13.28	$13.72	$13.72	2,001
2016-08-05	$13.30	$13.30	$13.30	$13.30	$13.30	175
2016-08-04	$13.75	$13.75	$13.30	$13.30	$13.30	2,500
2016-08-03	$13.90	$13.90	$13.80	$13.80	$13.80	250
2016-08-02	$13.91	$13.91	$13.91	$13.91	$13.91	291
2016-08-01	$13.98	$13.98	$13.98	$13.98	$13.98	140
2016-07-29	$13.66	$13.66	$13.07	$13.64	$13.64	2,482
2016-07-28	$14.00	$14.00	$13.65	$13.65	$13.65	710
2016-07-27	$13.79	$13.80	$13.79	$13.80	$13.80	450
2016-07-26	$13.60	$13.64	$13.59	$13.64	$13.64	1,921
2016-07-25	$13.95	$13.95	$13.29	$13.80	$13.80	1,814
2016-07-22	$13.67	$13.99	$13.67	$13.80	$13.80	1,014
2016-07-21	$13.60	$13.60	$13.45	$13.49	$13.49	1,657
2016-07-20	$13.21	$13.86	$12.99	$13.57	$13.57	5,928
2016-07-19	$13.26	$14.02	$13.00	$13.26	$13.26	12,657
2016-07-18	$13.41	$14.10	$13.01	$13.30	$13.30	11,173
2016-07-15	$13.57	$14.30	$13.57	$13.65	$13.65	1,776
2016-07-14	$13.53	$14.25	$13.33	$13.33	$13.33	884
2016-07-13	$13.85	$13.85	$13.85	$13.85	$13.85	16
2016-07-12	$14.24	$14.28	$13.85	$13.85	$13.85	1,928
2016-07-11	$13.53	$14.20	$13.53	$13.76	$13.76	598
2016-07-08	$13.59	$13.73	$13.36	$13.71	$13.71	5,133
2016-07-07	$13.91	$14.99	$13.57	$13.57	$13.57	7,458
2016-07-06	$13.35	$14.87	$12.57	$13.62	$13.62	13,614
2016-07-05	$12.70	$12.70	$12.70	$12.70	$12.70	0
2016-07-01	$12.52	$13.14	$12.52	$12.65	$12.65	490
2016-06-30	$13.08	$13.31	$12.66	$12.66	$12.66	1,446
2016-06-29	$12.75	$13.20	$12.66	$12.90	$12.90	5,123
2016-06-28	$12.54	$12.54	$12.54	$12.54	$12.54	29
2016-06-27	$13.02	$13.25	$12.24	$12.54	$12.54	7,970
2016-06-24	$12.57	$12.93	$12.57	$12.76	$12.76	12,906
2016-06-23	$12.60	$13.25	$12.56	$12.58	$12.58	9,852
2016-06-22	$12.53	$12.53	$12.53	$12.53	$12.53	506
2016-06-21	$12.41	$12.67	$12.41	$12.67	$12.67	203
2016-06-20	$12.80	$12.81	$12.52	$12.52	$12.52	5,674
2016-06-17	$12.52	$12.84	$12.52	$12.84	$12.84	9,699
2016-06-16	$12.96	$12.96	$12.55	$12.55	$12.55	433
2016-06-15	$12.59	$12.59	$12.59	$12.59	$12.59	115
2016-06-14	$13.24	$13.24	$12.59	$12.59	$12.59	2,123
2016-06-13	$12.52	$13.05	$12.52	$13.05	$13.05	1,096
2016-06-10	$12.52	$12.52	$12.52	$12.52	$12.52	501
2016-06-09	$12.68	$12.81	$12.68	$12.80	$12.80	527
2016-06-08	$12.95	$12.99	$12.75	$12.86	$12.86	2,310
2016-06-07	$12.94	$12.94	$12.88	$12.88	$12.88	471
2016-06-06	$12.57	$12.96	$12.57	$12.94	$12.94	1,512
2016-06-03	$12.70	$12.83	$12.31	$12.74	$12.74	6,529
2016-06-02	$12.79	$12.79	$12.79	$12.79	$12.79	80
2016-06-01	$12.47	$12.81	$12.30	$12.79	$12.79	3,494
2016-05-31	$12.75	$12.75	$12.75	$12.75	$12.75	313
2016-05-27	$12.82	$13.00	$12.25	$12.57	$12.57	3,948
2016-05-26	$12.68	$12.79	$12.55	$12.79	$12.79	4,716
2016-05-25	$12.75	$12.75	$12.51	$12.51	$12.51	1,420
2016-05-24	$12.50	$12.76	$12.50	$12.75	$12.75	2,232
2016-05-23	$12.56	$12.70	$12.33	$12.33	$12.33	1,409
2016-05-20	$12.30	$12.82	$12.30	$12.78	$12.78	1,007
2016-05-19	$12.82	$12.82	$12.22	$12.22	$12.22	3,200
2016-05-18	$12.32	$12.32	$12.32	$12.32	$12.32	0
2016-05-17	$12.23	$12.81	$12.13	$12.32	$12.32	9,684
2016-05-16	$12.82	$12.82	$12.43	$12.43	$12.43	1,247
2016-05-13	$12.26	$12.48	$12.26	$12.48	$12.48	1,300
2016-05-12	$12.54	$12.54	$12.42	$12.42	$12.42	539
2016-05-11	$12.44	$12.60	$12.42	$12.60	$12.60	1,170
2016-05-10	$12.39	$12.39	$12.39	$12.39	$12.39	0
2016-05-09	$12.39	$12.39	$12.39	$12.39	$12.39	92
2016-05-06	$12.40	$12.40	$12.39	$12.39	$12.39	1,083
2016-05-05	$12.12	$12.49	$12.12	$12.12	$12.12	2,162
2016-05-04	$12.05	$12.05	$12.02	$12.02	$12.02	885
2016-05-03	$12.69	$12.72	$12.03	$12.18	$12.18	1,041
2016-05-02	$12.27	$12.27	$12.27	$12.27	$12.27	359
2016-04-29	$12.23	$12.23	$12.23	$12.23	$12.23	20
2016-04-28	$12.62	$12.82	$12.23	$12.23	$12.23	1,002
2016-04-27	$12.15	$12.15	$12.15	$12.15	$12.15	651
2016-04-26	$12.07	$12.11	$12.04	$12.04	$12.04	1,639
2016-04-25	$12.30	$12.30	$12.03	$12.03	$12.03	349
2016-04-22	$12.05	$12.29	$12.05	$12.25	$12.25	678
2016-04-21	$12.82	$12.82	$12.06	$12.06	$12.06	269
2016-04-20	$12.10	$12.10	$12.10	$12.10	$12.10	0
2016-04-19	$12.21	$12.21	$12.10	$12.10	$12.10	808
2016-04-18	$12.10	$12.84	$12.08	$12.58	$12.58	925
2016-04-15	$11.77	$12.83	$11.62	$11.98	$11.98	5,086
2016-04-14	$12.26	$12.30	$11.86	$11.86	$11.86	3,795
2016-04-13	$12.53	$12.53	$12.09	$12.10	$12.10	2,988
2016-04-12	$13.16	$13.16	$12.75	$12.75	$12.75	1,140
2016-04-11	$13.22	$13.25	$12.81	$13.00	$13.00	826
2016-04-08	$13.42	$13.42	$12.90	$13.23	$13.23	1,630
2016-04-07	$13.28	$13.28	$13.28	$13.28	$13.28	10
2016-04-06	$13.27	$13.38	$13.27	$13.28	$13.28	6,163
2016-04-05	$12.95	$13.40	$12.95	$13.40	$13.40	315
2016-04-04	$13.00	$13.25	$12.78	$12.94	$12.94	7,579
2016-04-01	$12.34	$12.34	$12.34	$12.34	$12.34	151
2016-03-31	$12.20	$12.84	$12.07	$12.34	$12.34	2,444
2016-03-30	$12.20	$12.20	$12.20	$12.20	$12.20	311
2016-03-29	$11.97	$12.20	$11.97	$12.01	$12.01	2,106
2016-03-28	$13.12	$13.49	$12.17	$12.28	$12.28	2,141
2016-03-24	$13.83	$13.83	$13.20	$13.46	$13.46	2,312
2016-03-23	$12.50	$13.13	$12.41	$12.90	$12.90	9,951
2016-03-22	$10.98	$12.40	$10.98	$12.40	$12.40	5,509
2016-03-21	$10.43	$10.98	$10.43	$10.94	$10.94	5,200
2016-03-18	$10.50	$10.50	$10.50	$10.50	$10.50	236
2016-03-17	$10.78	$10.79	$10.78	$10.78	$10.78	809
2016-03-16	$10.98	$10.98	$10.78	$10.78	$10.78	1,134
2016-03-15	$10.59	$10.95	$10.57	$10.78	$10.78	2,885
2016-03-14	$10.75	$10.91	$9.82	$10.57	$10.57	1,877
2016-03-11	$10.90	$10.99	$10.66	$10.75	$10.75	3,445
2016-03-10	$10.90	$10.90	$10.90	$10.90	$10.90	0
2016-03-09	$10.15	$11.06	$10.15	$10.90	$10.90	2,119
2016-03-08	$9.95	$10.55	$9.94	$10.07	$10.07	19,328
2016-03-07	$9.96	$10.00	$9.96	$10.00	$10.00	603
2016-03-04	$10.96	$10.96	$9.10	$9.10	$9.10	1,501
2016-03-03	$8.69	$9.12	$8.60	$9.12	$9.12	2,276
2016-03-02	$8.59	$8.64	$8.59	$8.64	$8.64	837
2016-03-01	$8.77	$8.77	$8.77	$8.77	$8.77	20
2016-02-29	$8.75	$9.00	$8.75	$8.77	$8.77	1,011
2016-02-26	$9.05	$9.05	$9.05	$9.05	$9.05	509
2016-02-25	$9.00	$9.00	$9.00	$9.00	$9.00	0
2016-02-24	$9.10	$9.12	$9.00	$9.00	$9.00	1,815
2016-02-23	$8.77	$8.77	$8.77	$8.77	$8.77	0
2016-02-22	$8.61	$8.77	$8.61	$8.77	$8.77	261
2016-02-19	$9.10	$9.10	$9.10	$9.10	$9.10	153
2016-02-18	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-02-17	$9.00	$9.00	$8.99	$8.99	$8.99	28
2016-02-16	$9.00	$9.12	$8.99	$9.10	$9.10	941
2016-02-12	$9.00	$9.00	$8.65	$8.99	$8.99	4,087
2016-02-11	$9.10	$9.10	$8.63	$8.63	$8.63	10
2016-02-10	$8.81	$8.81	$8.81	$8.81	$8.81	516
2016-02-09	$8.55	$8.81	$8.55	$8.66	$8.66	2,380
2016-02-08	$9.00	$9.02	$8.55	$8.55	$8.55	2,272
2016-02-05	$9.12	$9.12	$9.06	$9.06	$9.06	365
2016-02-04	$9.10	$9.10	$9.10	$9.10	$9.10	0
2016-02-03	$9.10	$9.10	$9.10	$9.10	$9.10	15
2016-02-02	$9.10	$9.10	$9.07	$9.07	$9.07	718
2016-02-01	$9.15	$9.15	$9.07	$9.07	$9.07	813
2016-01-29	$8.55	$8.85	$8.55	$8.71	$8.71	897
2016-01-28	$8.65	$8.65	$8.60	$8.60	$8.60	1,079
2016-01-27	$9.00	$9.00	$8.62	$8.62	$8.62	1,013
2016-01-26	$8.95	$9.13	$8.93	$9.13	$9.13	1,009
2016-01-25	$8.97	$8.97	$8.97	$8.97	$8.97	115
2016-01-22	$8.77	$8.97	$8.64	$8.97	$8.97	815
2016-01-21	$9.00	$9.00	$8.85	$8.85	$8.85	927
2016-01-20	$9.07	$9.07	$9.01	$9.01	$9.01	2,002
2016-01-19	$9.20	$9.20	$9.20	$9.20	$9.20	116
2016-01-15	$8.60	$8.90	$8.60	$8.90	$8.90	104
2016-01-14	$9.00	$9.00	$9.00	$9.00	$9.00	14
2016-01-13	$9.00	$9.00	$8.85	$8.90	$8.90	1,172
2016-01-12	$9.57	$9.57	$9.57	$9.57	$9.57	4
2016-01-11	$9.00	$9.57	$9.00	$9.57	$9.57	2,627
2016-01-08	$9.55	$9.55	$9.46	$9.55	$9.55	1,198
2016-01-07	$9.56	$9.56	$9.56	$9.56	$9.56	344
2016-01-06	$8.87	$8.87	$8.87	$8.87	$8.87	101
2016-01-05	$8.79	$8.79	$8.79	$8.79	$8.79	97
2016-01-04	$8.65	$8.79	$8.65	$8.79	$8.79	1,301
2015-12-31	$8.70	$8.71	$8.54	$8.70	$8.70	1,057
2015-12-30	$8.58	$8.58	$8.58	$8.58	$8.58	1,712
2015-12-29	$8.62	$8.98	$8.62	$8.98	$8.98	1,551
2015-12-28	$8.55	$8.55	$8.55	$8.55	$8.55	253
2015-12-24	$9.44	$9.44	$9.44	$9.44	$9.44	0
2015-12-23	$9.44	$9.44	$9.44	$9.44	$9.44	0
2015-12-22	$9.44	$9.44	$9.44	$9.44	$9.44	0
2015-12-21	$9.27	$9.27	$9.00	$9.00	$9.00	50
2015-12-18	$9.59	$9.59	$8.92	$9.44	$9.44	641
2015-12-17	$8.60	$8.95	$8.60	$8.95	$8.95	647
2015-12-16	$8.71	$8.71	$8.71	$8.71	$8.71	2
2015-12-15	$8.66	$9.08	$8.66	$8.71	$8.71	3,522
2015-12-14	$8.83	$8.83	$8.83	$8.83	$8.83	49
2015-12-11	$9.50	$9.50	$8.83	$8.83	$8.83	95
2015-12-10	$9.65	$9.65	$9.65	$9.65	$9.65	10
2015-12-09	$9.70	$9.70	$9.70	$9.70	$9.70	0
2015-12-08	$9.70	$9.70	$9.70	$9.70	$9.70	1
2015-12-07	$9.70	$9.70	$9.70	$9.70	$9.70	32
2015-12-04	$9.81	$9.81	$9.81	$9.81	$9.81	9
2015-12-03	$8.82	$9.70	$8.82	$9.70	$9.70	221
2015-12-02	$10.75	$10.75	$10.75	$10.75	$10.75	0
2015-12-01	$10.75	$10.75	$10.75	$10.75	$10.75	128
2015-11-30	$9.87	$9.87	$9.87	$9.87	$9.87	40
2015-11-27	$9.84	$9.90	$9.65	$9.87	$9.87	1,042
2015-11-25	$10.45	$10.50	$10.00	$10.00	$10.00	1,307
2015-11-24	$10.44	$10.60	$10.44	$10.50	$10.50	464
2015-11-23	$10.50	$10.50	$10.50	$10.50	$10.50	100
2015-11-20	$9.29	$9.29	$9.29	$9.29	$9.29	0
2015-11-19	$9.29	$9.29	$9.29	$9.29	$9.29	0
2015-11-18	$9.29	$9.29	$9.29	$9.29	$9.29	0
2015-11-17	$9.29	$9.29	$9.29	$9.29	$9.29	40
2015-11-16	$9.29	$9.29	$9.29	$9.29	$9.29	1
2015-11-13	$9.29	$9.29	$9.29	$9.29	$9.29	0
2015-11-12	$9.29	$9.29	$9.29	$9.29	$9.29	0
2015-11-11	$9.00	$9.29	$9.00	$9.29	$9.29	2,140
2015-11-10	$9.38	$9.40	$9.38	$9.40	$9.40	1,035
2015-11-09	$9.27	$9.29	$9.27	$9.29	$9.29	299
2015-11-06	$9.27	$9.27	$9.27	$9.27	$9.27	0
2015-11-05	$9.07	$9.35	$8.50	$9.27	$9.27	11,854
2015-11-04	$8.70	$8.70	$8.70	$8.70	$8.70	10
2015-11-03	$8.71	$8.71	$8.70	$8.70	$8.70	700
2015-11-02	$8.86	$8.86	$8.75	$8.83	$8.83	5,211
2015-10-30	$9.36	$9.36	$8.90	$8.90	$8.90	78
2015-10-29	$9.10	$9.10	$9.10	$9.10	$9.10	200
2015-10-28	$9.27	$9.34	$9.24	$9.24	$9.24	2,856
2015-10-27	$9.41	$9.41	$9.41	$9.41	$9.41	310
2015-10-26	$10.21	$11.70	$9.55	$9.55	$9.55	1,425
2015-10-23	$10.29	$10.29	$10.00	$10.00	$10.00	441
2015-10-22	$9.05	$10.95	$9.05	$10.95	$10.95	2,874
2015-10-21	$9.05	$9.05	$9.05	$9.05	$9.05	136
2015-10-20	$9.00	$9.00	$9.00	$9.00	$9.00	0
2015-10-19	$8.88	$9.08	$8.88	$9.00	$9.00	2,300
2015-10-16	$8.88	$9.22	$8.88	$8.99	$8.99	5,713
2015-10-15	$8.90	$9.34	$8.90	$9.23	$9.23	12,932
2015-10-14	$8.88	$9.00	$8.88	$9.00	$9.00	1,663
2015-10-13	$8.69	$8.88	$8.69	$8.82	$8.82	2,559
2015-10-12	$8.77	$8.77	$8.77	$8.77	$8.77	108
2015-10-09	$9.32	$9.32	$9.32	$9.32	$9.32	0
2015-10-08	$8.79	$9.32	$8.79	$9.32	$9.32	2,224
2015-10-07	$9.21	$9.21	$8.62	$8.62	$8.62	68
2015-10-06	$9.05	$9.05	$9.05	$9.05	$9.05	0
2015-10-05	$8.88	$9.05	$8.88	$9.05	$9.05	2,364
2015-10-02	$9.24	$9.24	$9.24	$9.24	$9.24	0
2015-10-01	$8.95	$9.24	$8.95	$9.24	$9.24	603
2015-09-30	$8.85	$9.93	$8.52	$8.52	$8.52	25,797
2015-09-29	$8.72	$9.50	$8.32	$8.60	$8.60	6,683
2015-09-28	$9.96	$9.96	$9.96	$9.96	$9.96	289
2015-09-25	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-09-24	$9.35	$9.96	$8.92	$9.96	$9.96	1,660
2015-09-23	$10.98	$10.98	$10.98	$10.98	$10.98	27
2015-09-22	$10.54	$10.54	$10.54	$10.54	$10.54	0
2015-09-21	$9.76	$9.76	$9.08	$9.50	$9.50	2,013
2015-09-18	$10.00	$11.00	$10.00	$10.07	$10.07	3,935
2015-09-17	$9.86	$10.00	$9.86	$10.00	$10.00	1,446
2015-09-16	$10.00	$10.00	$9.91	$9.91	$9.91	2,535
2015-09-15	$9.82	$10.00	$9.82	$10.00	$10.00	1,257
2015-09-14	$9.49	$9.49	$9.38	$9.49	$9.49	1,694
2015-09-11	$8.88	$9.49	$8.87	$9.49	$9.49	3,036
2015-09-10	$8.86	$8.88	$8.74	$8.87	$8.87	1,745
2015-09-09	$8.84	$8.87	$8.84	$8.87	$8.87	1,176
2015-09-08	$8.44	$8.52	$8.34	$8.52	$8.52	903
2015-09-04	$8.10	$8.82	$8.10	$8.82	$8.82	111
2015-09-03	$8.40	$8.40	$8.40	$8.40	$8.40	79
2015-09-02	$8.55	$8.55	$8.20	$8.20	$8.20	4,840
2015-09-01	$8.16	$8.16	$8.16	$8.16	$8.16	1,027

Bridgford Foods Corporation (BRID) News Headlines

Recent Bridgford Foods Corporation (BRID) News

Similar Companies to Bridgford Foods Corporation (BRID) in the Packaged Foods Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BRF S.A.	BRFS	Packaged Foods	Consumer Defensive	122,000
Pilgrim`s Pride Corp	PPC	Packaged Foods	Consumer Defensive	49,000
General Mills Inc	GIS	Packaged Foods	Consumer Defensive	43,000
Kraft Heinz Company	KHC	Packaged Foods	Consumer Defensive	41,298
Kellogg Company	K	Packaged Foods	Consumer Defensive	34,000
Conagra Brands Inc	CAG	Packaged Foods	Consumer Defensive	32,500
Hormel Foods Corp	HRL	Packaged Foods	Consumer Defensive	20,000
Post Holdings Inc	POST	Packaged Foods	Consumer Defensive	19,000
J.M. Smucker Company	SJM	Packaged Foods	Consumer Defensive	18,400
Darling Ingredients Inc	DAR	Packaged Foods	Consumer Defensive	16,000

Bridgford Foods Corporation (BRID) Exchange: NASDAQ