Bank7 Corp (BSVN) Stock

Data as of May 2, 2025

$36.40 ($-0.33) -0.90%

Bank7 Corp - Daily Information

Click for more stock information on Bank7 Corp.

Daily Information	Data
Date	May 2, 2025
Open	$36.73
Previous Close	$36.40
High	$37.16
Low	$35.50
Adjusted Open	$36.73
Previous Adjusted Close	$36.40
Adjusted High	$37.16
Adjusted Low	$35.50

About Bank7 Corp (BSVN)

Bank7 Corp. is a bank holding company headquartered in Oklahoma City, Oklahoma. Through its wholly-owned subsidiary, Bank7, the Company operates twelve locations in Oklahoma, the Dallas/ Fort Worth, Texas metropolitan area and Kansas. The Company is focused on serving business owners and entrepreneurs by delivering fast, consistent, and well-designed loan and deposit products to meet their financing needs. The Company intends to grow organically by selectively opening additional branches in its target markets as well as pursuing strategic acquisitions.

Invest in Bank7 Corp (BSVN)

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Bank7 Corp (BSVN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$36.73	$37.16	$35.50	$36.40	$36.40	24,238
2025-04-29	$36.74	$36.96	$36.04	$36.73	$36.73	12,409
2025-04-28	$36.63	$36.83	$36.00	$36.74	$36.74	16,505
2025-04-25	$35.94	$36.34	$35.60	$36.20	$36.20	15,218
2025-04-24	$36.44	$36.44	$35.80	$36.18	$36.18	12,487
2025-04-23	$36.79	$37.74	$35.46	$35.74	$35.74	25,020
2025-04-22	$35.66	$36.04	$35.39	$35.82	$35.82	27,728
2025-04-21	$34.63	$35.16	$33.92	$34.83	$34.83	21,951
2025-04-17	$35.51	$36.04	$34.77	$34.99	$34.99	35,160
2025-04-16	$35.61	$35.66	$35.03	$35.49	$35.49	12,007
2025-04-15	$35.65	$36.31	$35.47	$35.90	$35.90	23,872
2025-04-14	$34.99	$35.62	$34.60	$35.52	$35.52	50,626
2025-04-11	$34.85	$35.42	$34.45	$34.55	$34.55	42,757
2025-04-10	$36.81	$37.99	$34.16	$35.37	$35.37	36,970
2025-04-09	$35.54	$38.13	$34.24	$37.16	$37.16	39,796
2025-04-08	$36.42	$37.02	$34.63	$35.79	$35.79	33,367
2025-04-07	$35.09	$37.61	$34.36	$36.01	$36.01	42,907
2025-04-04	$36.51	$37.09	$32.49	$36.34	$36.34	116,776
2025-04-03	$38.32	$38.32	$36.30	$37.45	$37.45	52,983
2025-04-02	$38.68	$39.38	$38.45	$39.38	$39.38	33,250
2025-04-01	$38.12	$40.12	$38.05	$39.19	$39.19	24,880
2025-03-31	$38.77	$39.30	$38.26	$38.74	$38.74	117,224
2025-03-28	$39.20	$39.27	$38.56	$39.27	$39.27	36,321
2025-03-27	$39.37	$39.59	$38.88	$39.34	$39.34	24,303
2025-03-26	$38.94	$40.39	$38.87	$39.59	$39.59	73,814
2025-03-25	$39.74	$40.15	$38.34	$38.97	$38.97	45,438
2025-03-24	$40.10	$41.00	$39.79	$40.32	$40.32	17,373
2025-03-21	$38.68	$39.82	$37.92	$39.36	$39.36	54,742
2025-03-20	$38.66	$39.14	$38.54	$39.06	$39.06	24,991
2025-03-19	$39.29	$39.36	$38.43	$39.35	$39.11	23,077
2025-03-18	$38.33	$38.80	$38.01	$38.80	$38.56	41,379
2025-03-17	$38.69	$38.88	$38.24	$38.77	$38.53	13,504
2025-03-14	$39.01	$39.53	$38.61	$38.86	$38.86	34,529
2025-03-13	$38.88	$39.54	$38.37	$38.44	$38.44	20,065
2025-03-12	$39.90	$39.90	$37.11	$39.15	$39.15	12,368
2025-03-11	$39.50	$39.97	$38.53	$39.38	$39.38	27,049
2025-03-10	$39.87	$40.21	$38.92	$38.92	$38.92	32,991
2025-03-07	$39.95	$40.82	$39.78	$40.40	$40.40	16,312
2025-03-06	$40.02	$40.34	$39.35	$40.21	$40.21	8,820
2025-03-05	$40.49	$40.61	$39.57	$40.02	$40.02	27,336
2025-03-04	$40.55	$40.91	$39.76	$39.92	$39.92	31,422
2025-03-03	$41.22	$41.41	$40.42	$40.64	$40.64	10,255
2025-02-28	$41.38	$41.84	$40.52	$41.22	$41.22	17,100
2025-02-27	$40.57	$40.81	$40.43	$40.60	$40.60	7,089
2025-02-26	$41.10	$41.10	$40.30	$41.09	$41.09	7,201
2025-02-25	$41.02	$42.11	$40.50	$40.54	$40.54	28,339
2025-02-24	$40.15	$41.61	$39.81	$40.77	$40.77	20,879
2025-02-21	$42.16	$42.16	$40.10	$40.12	$40.12	30,144
2025-02-20	$42.36	$42.91	$41.46	$41.81	$41.81	12,525
2025-02-19	$42.80	$43.47	$42.28	$42.81	$42.81	14,390
2025-02-18	$43.11	$43.76	$41.50	$43.43	$43.43	18,503
2025-02-14	$43.22	$43.66	$43.06	$43.17	$43.17	8,657
2025-02-13	$42.40	$43.27	$42.12	$43.20	$43.20	9,888
2025-02-12	$42.89	$42.89	$42.12	$42.21	$42.21	11,275
2025-02-11	$42.17	$43.28	$42.17	$43.28	$43.28	11,376
2025-02-10	$42.27	$42.39	$41.50	$42.37	$42.37	18,067
2025-02-07	$42.88	$42.88	$42.01	$42.24	$42.24	10,440
2025-02-06	$42.82	$43.18	$42.82	$42.88	$42.88	8,209
2025-02-05	$42.98	$43.22	$42.34	$42.64	$42.64	14,230
2025-02-04	$43.04	$43.04	$41.45	$42.64	$42.64	17,301
2025-02-03	$41.92	$42.75	$41.40	$42.08	$42.08	11,004
2025-01-31	$43.59	$43.87	$42.54	$42.96	$42.96	15,682
2025-01-30	$42.76	$44.33	$42.76	$43.58	$43.58	14,946
2025-01-29	$43.28	$44.11	$42.59	$43.50	$43.50	12,513
2025-01-28	$43.43	$43.72	$42.73	$43.72	$43.72	11,863
2025-01-27	$43.40	$44.60	$42.94	$43.24	$43.24	21,675
2025-01-24	$42.51	$44.00	$42.07	$43.40	$43.40	27,869
2025-01-23	$43.94	$44.04	$42.70	$42.87	$42.87	24,496
2025-01-22	$44.81	$45.00	$43.71	$43.94	$43.94	18,917
2025-01-21	$45.05	$45.72	$42.63	$44.79	$44.79	38,917
2025-01-17	$44.10	$45.91	$43.48	$44.40	$44.40	41,646
2025-01-16	$46.84	$50.26	$43.81	$44.50	$44.50	39,731
2025-01-15	$45.83	$46.30	$45.41	$45.97	$45.97	22,013
2025-01-14	$43.13	$44.77	$43.13	$44.68	$44.68	19,410
2025-01-13	$42.27	$43.36	$42.27	$43.13	$43.13	21,210
2025-01-10	$42.78	$42.84	$41.50	$42.64	$42.64	31,194
2025-01-08	$43.25	$44.00	$42.90	$43.21	$43.21	28,099
2025-01-07	$44.72	$44.72	$43.27	$43.41	$43.41	17,762
2025-01-06	$45.15	$45.82	$44.72	$44.72	$44.72	23,818
2025-01-03	$45.19	$45.23	$44.33	$45.01	$45.01	26,692
2025-01-02	$46.96	$46.96	$44.43	$44.79	$44.79	20,996
2024-12-31	$47.45	$47.45	$46.22	$46.66	$46.66	130,965
2024-12-30	$45.69	$47.19	$45.65	$46.96	$46.96	29,988
2024-12-27	$47.00	$47.00	$45.60	$45.79	$45.79	22,402
2024-12-26	$47.89	$47.98	$46.48	$47.10	$47.10	30,212
2024-12-24	$43.74	$48.03	$43.74	$48.03	$48.03	32,280
2024-12-23	$43.96	$44.13	$43.07	$43.44	$43.44	18,935
2024-12-20	$42.48	$44.21	$42.48	$44.14	$44.14	68,555
2024-12-19	$42.89	$43.46	$42.10	$43.13	$42.90	67,144
2024-12-18	$45.12	$46.23	$42.10	$42.18	$41.95	25,630
2024-12-17	$45.73	$46.08	$44.98	$45.10	$44.86	16,033
2024-12-16	$45.09	$46.22	$45.00	$46.00	$45.75	19,483
2024-12-13	$45.41	$45.53	$45.14	$45.16	$44.91	13,152
2024-12-12	$46.75	$46.75	$45.68	$45.86	$45.61	10,240
2024-12-11	$46.50	$47.11	$46.41	$46.50	$46.25	23,958
2024-12-10	$45.61	$46.75	$45.26	$46.42	$46.17	14,288
2024-12-09	$46.77	$46.77	$45.82	$45.82	$45.57	11,202
2024-12-06	$46.50	$47.19	$46.48	$46.75	$46.50	10,593
2024-12-05	$47.25	$47.37	$46.92	$47.35	$47.09	14,419
2024-12-04	$47.28	$47.48	$46.05	$47.40	$47.14	10,280
2024-12-03	$47.19	$47.19	$46.14	$46.85	$46.60	10,277
2024-12-02	$47.56	$47.77	$46.65	$47.26	$47.00	15,190
2024-11-29	$47.63	$47.79	$46.75	$47.66	$47.40	10,859
2024-11-27	$48.96	$48.96	$47.63	$47.63	$47.37	12,452
2024-11-26	$47.77	$48.96	$47.75	$48.38	$48.12	15,231
2024-11-25	$48.35	$49.42	$47.89	$47.89	$47.63	36,996
2024-11-22	$48.79	$48.79	$47.75	$47.77	$47.51	29,211
2024-11-21	$47.47	$48.26	$47.34	$47.84	$47.58	32,453
2024-11-20	$46.97	$47.06	$46.56	$47.00	$46.75	16,431
2024-11-19	$46.31	$47.58	$46.31	$47.28	$47.02	15,912
2024-11-18	$46.57	$47.14	$46.11	$46.81	$46.56	17,221
2024-11-15	$46.81	$46.98	$45.77	$46.51	$46.51	20,862
2024-11-14	$46.50	$46.66	$46.19	$46.55	$46.55	16,727
2024-11-13	$47.05	$49.01	$46.58	$46.60	$46.60	63,830
2024-11-12	$47.20	$47.20	$46.43	$46.92	$46.92	23,252
2024-11-11	$45.08	$47.49	$44.95	$47.27	$47.27	33,860
2024-11-08	$44.99	$45.01	$43.62	$44.85	$44.85	54,265
2024-11-07	$47.52	$47.55	$44.32	$45.02	$45.02	38,935
2024-11-06	$46.28	$47.56	$46.28	$47.43	$47.43	85,998
2024-11-05	$41.99	$43.31	$41.99	$43.28	$43.28	30,859
2024-11-04	$41.39	$42.41	$40.63	$41.88	$41.88	25,813
2024-11-01	$42.90	$42.90	$41.37	$41.37	$41.37	14,181
2024-10-31	$43.21	$43.29	$41.95	$41.95	$41.95	13,797
2024-10-30	$43.16	$44.33	$42.70	$42.89	$42.89	25,085
2024-10-29	$43.40	$43.58	$42.87	$43.15	$43.15	11,974
2024-10-28	$41.35	$43.54	$41.28	$43.41	$43.41	32,599
2024-10-25	$42.78	$42.89	$41.13	$41.13	$41.13	18,045
2024-10-24	$42.71	$42.93	$42.36	$42.76	$42.76	16,264
2024-10-23	$42.70	$43.56	$42.51	$42.90	$42.90	35,613
2024-10-22	$42.16	$43.37	$41.51	$42.95	$42.95	45,138
2024-10-21	$43.74	$43.74	$42.09	$42.40	$42.40	20,318
2024-10-18	$43.69	$44.02	$43.35	$43.64	$43.64	29,011
2024-10-17	$44.17	$44.17	$42.57	$43.99	$43.99	54,378
2024-10-16	$41.20	$43.75	$41.20	$43.73	$43.73	58,461
2024-10-15	$40.00	$41.54	$39.75	$41.00	$41.00	72,088
2024-10-14	$40.32	$40.45	$39.81	$39.91	$39.91	46,608
2024-10-11	$37.82	$41.19	$37.82	$40.01	$40.01	74,552
2024-10-10	$37.00	$37.52	$37.00	$37.50	$37.50	22,672
2024-10-09	$37.12	$37.47	$36.83	$37.38	$37.38	16,244
2024-10-08	$37.36	$37.47	$37.17	$37.29	$37.29	14,964
2024-10-07	$37.45	$37.45	$36.89	$37.13	$37.13	9,402
2024-10-04	$37.10	$37.40	$36.97	$37.39	$37.39	10,780
2024-10-03	$37.06	$37.40	$36.65	$36.77	$36.77	16,237
2024-10-02	$36.40	$37.55	$36.40	$37.31	$37.31	22,342
2024-10-01	$37.57	$37.57	$36.36	$36.67	$36.67	16,856
2024-09-30	$37.57	$37.82	$37.00	$37.47	$37.47	24,779
2024-09-27	$38.46	$38.46	$37.70	$37.98	$37.98	7,482
2024-09-26	$38.43	$38.90	$37.82	$38.12	$38.12	9,538
2024-09-25	$38.55	$38.55	$38.21	$38.50	$38.50	19,599
2024-09-24	$38.60	$38.75	$38.24	$38.50	$38.50	11,704
2024-09-23	$38.48	$39.01	$38.09	$38.60	$38.60	15,346
2024-09-20	$39.95	$40.05	$38.11	$38.48	$38.48	91,808
2024-09-19	$40.88	$40.89	$40.26	$40.54	$40.54	17,594
2024-09-18	$39.57	$41.41	$39.55	$40.42	$40.42	15,156
2024-09-17	$39.78	$40.68	$39.73	$39.76	$39.76	7,984
2024-09-16	$39.14	$39.77	$39.00	$39.70	$39.70	5,546
2024-09-13	$38.48	$39.53	$38.21	$39.40	$39.40	9,447
2024-09-12	$38.52	$38.72	$38.38	$38.63	$38.63	4,454
2024-09-11	$37.99	$38.46	$37.83	$38.36	$38.36	5,359
2024-09-10	$38.80	$39.10	$37.69	$38.69	$38.69	8,669
2024-09-09	$38.96	$38.96	$37.06	$38.39	$38.39	28,968
2024-09-06	$37.14	$38.40	$37.02	$37.05	$37.05	4,980
2024-09-05	$39.74	$39.74	$38.31	$38.39	$38.39	10,635
2024-09-04	$39.89	$39.89	$38.68	$39.29	$39.29	10,677
2024-09-03	$40.14	$40.14	$39.04	$39.04	$39.04	11,711
2024-08-30	$39.98	$40.14	$39.30	$40.13	$40.13	9,009
2024-08-29	$39.25	$39.73	$38.93	$39.72	$39.72	13,986
2024-08-28	$39.27	$39.58	$38.94	$39.24	$39.24	12,135
2024-08-27	$37.29	$39.40	$37.29	$39.10	$39.10	10,883
2024-08-26	$39.40	$39.70	$39.17	$39.49	$39.49	11,843
2024-08-23	$37.16	$39.60	$37.03	$39.34	$39.34	9,608
2024-08-22	$37.52	$38.33	$37.30	$37.32	$37.32	13,560
2024-08-21	$37.63	$38.50	$37.30	$37.71	$37.71	24,395
2024-08-20	$38.64	$38.64	$38.32	$38.32	$38.32	7,041
2024-08-19	$38.29	$38.61	$37.94	$38.37	$38.37	15,813
2024-08-16	$38.63	$39.65	$37.75	$38.29	$38.29	13,364
2024-08-15	$37.35	$39.00	$37.35	$38.65	$38.65	9,163
2024-08-14	$38.00	$38.39	$36.86	$37.06	$37.06	12,129
2024-08-13	$37.65	$38.02	$37.07	$37.93	$37.93	9,632
2024-08-12	$37.25	$37.65	$36.46	$37.65	$37.65	14,469
2024-08-09	$37.75	$38.60	$36.98	$37.01	$37.01	8,495
2024-08-08	$38.00	$39.00	$37.68	$37.87	$37.87	13,048
2024-08-07	$37.61	$39.47	$37.39	$37.85	$37.85	17,442
2024-08-06	$37.31	$37.75	$36.70	$37.43	$37.43	8,644
2024-08-05	$37.72	$37.72	$36.22	$37.27	$37.27	18,298
2024-08-02	$38.73	$39.76	$37.39	$38.75	$38.75	20,427
2024-08-01	$41.34	$41.58	$39.33	$39.86	$39.86	49,121
2024-07-31	$41.91	$42.03	$40.56	$41.48	$41.48	46,506
2024-07-30	$40.88	$41.82	$40.35	$41.72	$41.72	29,621
2024-07-29	$42.19	$42.19	$40.42	$41.09	$41.09	30,870
2024-07-26	$40.73	$42.35	$40.73	$42.20	$42.20	28,780
2024-07-25	$40.09	$42.41	$39.76	$40.32	$40.32	45,406
2024-07-24	$39.82	$40.47	$38.98	$39.94	$39.94	50,102
2024-07-23	$37.54	$40.47	$37.34	$40.15	$40.15	55,984
2024-07-22	$37.00	$37.49	$37.00	$37.49	$37.49	33,001
2024-07-19	$36.32	$37.00	$36.10	$36.93	$36.93	26,002
2024-07-18	$36.32	$37.47	$35.86	$36.25	$36.25	51,486
2024-07-17	$35.81	$36.79	$35.81	$36.00	$36.00	36,563
2024-07-16	$37.25	$37.90	$36.41	$36.85	$36.85	51,562
2024-07-15	$34.92	$37.32	$34.92	$37.20	$37.20	33,325
2024-07-12	$33.73	$35.41	$33.60	$34.92	$34.92	23,894
2024-07-11	$31.89	$33.29	$31.00	$33.29	$33.29	27,931
2024-07-10	$31.07	$31.76	$31.06	$31.53	$31.53	21,917
2024-07-09	$31.19	$31.19	$30.92	$31.15	$31.15	3,315
2024-07-08	$30.55	$31.28	$30.28	$30.95	$30.95	21,581
2024-07-05	$30.72	$30.98	$29.82	$30.21	$30.21	24,598
2024-07-03	$30.70	$31.18	$30.70	$31.05	$31.05	6,572
2024-07-02	$31.10	$31.18	$31.04	$31.04	$31.04	6,070
2024-07-01	$31.37	$31.65	$30.35	$30.78	$30.78	26,001
2024-06-28	$30.07	$31.99	$29.67	$31.30	$31.30	88,367
2024-06-27	$29.25	$29.69	$29.06	$29.50	$29.50	6,746
2024-06-26	$29.94	$30.05	$29.77	$29.80	$29.80	9,907
2024-06-25	$29.30	$30.16	$29.30	$29.83	$29.83	4,184
2024-06-24	$29.70	$30.36	$29.67	$29.91	$29.91	3,438
2024-06-21	$29.89	$30.71	$29.65	$29.67	$29.67	38,485
2024-06-20	$28.19	$30.49	$27.84	$30.06	$30.06	37,515
2024-06-18	$28.75	$28.99	$28.35	$28.35	$28.15	10,344
2024-06-17	$28.82	$28.82	$28.32	$28.59	$28.39	5,664
2024-06-14	$29.06	$29.06	$28.31	$28.67	$28.47	4,452
2024-06-13	$29.54	$29.54	$29.44	$29.44	$29.24	2,365
2024-06-12	$29.96	$29.96	$29.54	$29.54	$29.34	6,155
2024-06-11	$29.60	$29.79	$28.81	$29.79	$29.58	8,225
2024-06-10	$30.06	$30.12	$29.70	$29.70	$29.49	2,597
2024-06-07	$29.95	$30.29	$29.36	$30.00	$30.00	8,521
2024-06-06	$30.50	$30.50	$29.95	$30.00	$30.00	9,605
2024-06-05	$30.43	$30.60	$30.27	$30.60	$30.60	10,687
2024-06-04	$30.49	$30.49	$30.34	$30.35	$30.35	3,010
2024-06-03	$30.20	$30.83	$30.05	$30.81	$30.81	13,716
2024-05-31	$30.32	$30.32	$30.25	$30.25	$30.25	4,873
2024-05-30	$30.40	$30.40	$29.99	$30.07	$30.07	7,810
2024-05-29	$30.40	$30.55	$30.11	$30.11	$30.11	19,159
2024-05-28	$30.06	$30.63	$30.06	$30.40	$30.40	15,853
2024-05-24	$29.66	$30.38	$29.51	$29.84	$29.84	8,971
2024-05-23	$29.20	$30.12	$29.20	$29.46	$29.46	29,079
2024-05-22	$29.91	$30.53	$29.67	$29.68	$29.68	3,846
2024-05-21	$29.94	$30.25	$29.91	$30.08	$30.08	3,586
2024-05-20	$29.47	$30.17	$29.47	$30.00	$30.00	7,701
2024-05-17	$30.15	$30.40	$29.53	$29.53	$29.53	13,841
2024-05-16	$29.74	$30.06	$29.37	$30.06	$30.06	9,962
2024-05-15	$29.65	$30.25	$29.60	$29.72	$29.72	8,525
2024-05-14	$29.67	$29.68	$29.31	$29.31	$29.31	7,604
2024-05-13	$28.90	$29.66	$28.90	$29.45	$29.45	4,648
2024-05-10	$28.78	$29.08	$28.78	$29.08	$29.08	2,302
2024-05-09	$28.92	$29.65	$27.36	$29.09	$29.09	39,684
2024-05-08	$29.83	$29.83	$29.03	$29.03	$29.03	6,117
2024-05-07	$30.23	$30.23	$29.81	$29.81	$29.81	9,935
2024-05-06	$29.00	$30.48	$29.00	$30.33	$30.33	32,326
2024-05-03	$28.55	$28.94	$28.55	$28.94	$28.94	4,596
2024-05-02	$28.13	$28.46	$28.03	$28.46	$28.46	10,701
2024-05-01	$27.93	$28.11	$27.82	$27.82	$27.82	6,809
2024-04-30	$27.47	$27.69	$27.30	$27.30	$27.30	11,752
2024-04-29	$27.46	$27.58	$27.25	$27.40	$27.40	4,593
2024-04-26	$27.50	$27.99	$27.13	$27.46	$27.46	10,746
2024-04-25	$26.07	$27.25	$26.07	$27.10	$27.10	16,934
2024-04-24	$27.22	$27.34	$26.98	$26.98	$26.98	6,267
2024-04-23	$27.80	$28.00	$27.47	$27.54	$27.54	6,001
2024-04-22	$27.30	$28.12	$27.30	$27.99	$27.99	9,476
2024-04-19	$27.28	$27.59	$26.99	$27.59	$27.59	14,180
2024-04-18	$27.42	$27.43	$26.49	$27.37	$27.37	18,106
2024-04-17	$27.59	$27.59	$27.40	$27.54	$27.54	2,376
2024-04-16	$27.60	$27.62	$27.40	$27.61	$27.61	5,807
2024-04-15	$27.75	$27.88	$27.60	$27.63	$27.63	11,739
2024-04-12	$27.85	$28.21	$27.25	$27.50	$27.50	19,572
2024-04-11	$26.99	$27.23	$26.94	$26.94	$26.94	17,979
2024-04-10	$27.35	$27.66	$27.02	$27.14	$27.14	41,991
2024-04-09	$27.68	$28.19	$27.55	$27.59	$27.59	41,185
2024-04-08	$27.50	$27.80	$27.50	$27.69	$27.69	8,862
2024-04-05	$27.65	$27.86	$27.26	$27.33	$27.33	3,599
2024-04-04	$27.52	$27.89	$27.52	$27.88	$27.88	10,376
2024-04-03	$27.63	$27.64	$27.45	$27.54	$27.54	8,844
2024-04-02	$27.60	$27.75	$27.06	$27.61	$27.61	27,868
2024-04-01	$28.00	$28.00	$27.39	$27.65	$27.65	15,823
2024-03-28	$27.87	$28.25	$27.83	$28.20	$28.20	10,583
2024-03-27	$27.87	$27.88	$27.81	$27.81	$27.81	3,876
2024-03-26	$27.89	$27.89	$27.65	$27.66	$27.66	8,113
2024-03-25	$27.48	$27.89	$27.48	$27.74	$27.74	9,595
2024-03-22	$27.35	$27.63	$27.35	$27.51	$27.51	2,345
2024-03-21	$27.29	$27.84	$27.29	$27.84	$27.84	10,326
2024-03-20	$26.75	$27.59	$26.75	$27.59	$27.59	13,144
2024-03-19	$27.00	$27.38	$26.51	$26.79	$26.59	15,440
2024-03-18	$27.94	$27.94	$27.00	$27.07	$26.87	11,971
2024-03-15	$26.99	$28.24	$26.99	$27.92	$27.71	34,664
2024-03-14	$27.89	$27.89	$27.15	$27.21	$27.00	26,739
2024-03-13	$27.70	$27.70	$27.69	$27.70	$27.49	5,137
2024-03-12	$27.15	$27.71	$27.15	$27.70	$27.49	6,041
2024-03-11	$27.16	$27.72	$27.16	$27.49	$27.28	4,736
2024-03-08	$27.63	$28.24	$27.25	$28.06	$27.85	6,965
2024-03-07	$27.64	$28.79	$27.61	$27.90	$27.90	6,740
2024-03-06	$26.95	$27.88	$26.95	$27.64	$27.64	9,576
2024-03-05	$27.48	$27.68	$27.12	$27.12	$27.12	6,223
2024-03-04	$27.73	$27.73	$27.22	$27.50	$27.50	3,658
2024-03-01	$27.93	$27.94	$27.15	$27.26	$27.26	8,530
2024-02-29	$27.20	$28.01	$27.20	$28.01	$28.01	13,161
2024-02-28	$26.91	$27.01	$26.41	$26.76	$26.76	21,168
2024-02-27	$27.01	$27.60	$26.91	$26.92	$26.92	16,279
2024-02-26	$27.00	$27.50	$26.68	$27.00	$27.00	33,405
2024-02-23	$27.43	$27.57	$27.25	$27.33	$27.33	4,178
2024-02-22	$27.42	$27.50	$27.15	$27.50	$27.50	16,962
2024-02-21	$27.60	$27.71	$27.45	$27.61	$27.61	6,743
2024-02-20	$27.59	$28.34	$27.50	$27.58	$27.58	12,809
2024-02-16	$27.60	$28.15	$27.47	$28.00	$28.00	7,917
2024-02-15	$27.23	$27.90	$26.83	$27.69	$27.69	15,428
2024-02-14	$27.49	$27.49	$27.07	$27.42	$27.42	10,418
2024-02-13	$27.51	$27.81	$27.08	$27.13	$27.13	44,839
2024-02-12	$27.63	$28.29	$27.57	$28.02	$28.02	11,112
2024-02-09	$27.50	$28.21	$27.35	$27.55	$27.55	17,303
2024-02-08	$27.89	$28.20	$27.40	$27.40	$27.40	17,617
2024-02-07	$27.40	$27.96	$27.26	$27.96	$27.96	32,407
2024-02-06	$27.37	$27.80	$27.35	$27.55	$27.55	18,632
2024-02-05	$27.39	$27.84	$27.35	$27.35	$27.35	25,378
2024-02-02	$28.15	$28.15	$27.43	$27.51	$27.51	16,111
2024-02-01	$27.99	$28.48	$27.50	$28.48	$28.48	18,514
2024-01-31	$27.69	$28.98	$26.81	$27.95	$27.95	17,187
2024-01-30	$26.80	$28.08	$26.80	$27.36	$27.36	31,088
2024-01-29	$25.10	$26.75	$25.10	$26.65	$26.65	25,318
2024-01-26	$24.68	$25.00	$24.64	$24.93	$24.93	4,665
2024-01-25	$25.23	$25.23	$24.80	$25.09	$25.09	9,300
2024-01-24	$25.16	$25.16	$25.05	$25.06	$25.06	3,635
2024-01-23	$25.73	$25.73	$25.08	$25.08	$25.08	6,655
2024-01-22	$25.44	$25.75	$24.96	$25.60	$25.60	17,798
2024-01-19	$24.52	$25.26	$24.50	$25.26	$25.26	11,886
2024-01-18	$24.72	$24.72	$24.50	$24.50	$24.50	2,892
2024-01-17	$24.65	$24.91	$24.45	$24.52	$24.52	10,879
2024-01-16	$25.10	$25.10	$24.49	$24.60	$24.60	5,699
2024-01-12	$25.58	$25.58	$24.80	$24.80	$24.80	10,691
2024-01-11	$25.59	$25.76	$25.31	$25.40	$25.40	7,571
2024-01-10	$26.32	$26.53	$25.99	$25.99	$25.99	11,410
2024-01-09	$26.73	$26.73	$26.06	$26.06	$26.06	6,823
2024-01-08	$26.26	$26.72	$26.26	$26.71	$26.71	2,636
2024-01-05	$25.93	$26.88	$25.93	$26.65	$26.65	18,352
2024-01-04	$26.57	$26.93	$25.70	$25.98	$25.98	10,513
2024-01-03	$27.02	$27.02	$26.33	$26.33	$26.33	13,140
2024-01-02	$27.33	$27.33	$26.99	$27.08	$27.08	10,034
2023-12-29	$27.01	$27.56	$26.80	$27.35	$27.35	4,996
2023-12-28	$27.18	$27.25	$26.97	$27.15	$27.15	5,617
2023-12-27	$26.87	$27.33	$26.87	$27.27	$27.27	7,084
2023-12-26	$27.26	$27.47	$26.63	$27.38	$27.38	13,336
2023-12-22	$26.55	$27.57	$26.55	$27.46	$27.46	4,920
2023-12-21	$27.16	$27.76	$26.90	$27.00	$27.00	11,867
2023-12-20	$28.26	$28.69	$26.68	$27.79	$27.58	21,031
2023-12-19	$28.00	$28.70	$27.60	$28.15	$27.93	13,514
2023-12-18	$28.22	$28.22	$27.04	$27.99	$27.77	13,400
2023-12-15	$27.23	$28.99	$26.96	$28.22	$28.22	58,897
2023-12-14	$26.45	$27.49	$25.71	$27.47	$27.47	19,076
2023-12-13	$24.67	$26.47	$24.65	$25.84	$25.84	19,653
2023-12-12	$24.66	$24.73	$24.38	$24.44	$24.44	4,659
2023-12-11	$24.80	$24.80	$24.08	$24.51	$24.51	26,892
2023-12-08	$24.94	$24.94	$23.90	$24.92	$24.92	4,873
2023-12-07	$24.40	$24.70	$24.12	$24.64	$24.64	12,248
2023-12-06	$24.68	$25.22	$24.67	$25.18	$25.18	9,896
2023-12-05	$24.54	$24.68	$23.63	$24.68	$24.68	9,111
2023-12-04	$24.50	$24.74	$22.05	$24.54	$24.54	15,034
2023-12-01	$24.29	$24.86	$24.15	$24.54	$24.54	6,866
2023-11-30	$24.18	$24.18	$23.80	$23.80	$23.80	4,428
2023-11-29	$23.68	$24.18	$23.68	$24.18	$24.18	2,915
2023-11-28	$24.38	$24.38	$23.64	$23.92	$23.92	6,197
2023-11-27	$23.78	$24.49	$23.55	$24.25	$24.25	17,968
2023-11-24	$24.39	$24.39	$23.95	$24.35	$24.35	3,696
2023-11-22	$24.14	$24.39	$24.13	$24.35	$24.35	3,286
2023-11-21	$23.77	$24.39	$23.40	$24.00	$24.00	9,706
2023-11-20	$24.37	$24.44	$23.94	$23.95	$23.95	4,951
2023-11-17	$23.97	$24.34	$23.90	$24.34	$24.34	8,769
2023-11-16	$24.27	$24.27	$23.79	$23.79	$23.79	3,880
2023-11-15	$24.19	$24.44	$24.14	$24.22	$24.22	4,175
2023-11-14	$21.89	$24.54	$21.89	$24.54	$24.54	12,148
2023-11-13	$22.67	$22.85	$22.16	$22.16	$22.16	3,611
2023-11-10	$22.50	$22.57	$22.08	$22.57	$22.57	9,903
2023-11-09	$22.80	$22.80	$21.93	$21.99	$21.99	3,725
2023-11-08	$22.50	$22.50	$21.70	$22.42	$22.42	23,870
2023-11-07	$22.46	$22.78	$22.06	$22.50	$22.50	10,597
2023-11-06	$22.15	$23.72	$22.11	$22.37	$22.37	13,210
2023-11-03	$21.01	$22.40	$21.01	$22.08	$22.08	13,621
2023-11-02	$20.57	$20.99	$20.51	$20.76	$20.76	8,086
2023-11-01	$20.34	$20.76	$20.28	$20.51	$20.51	16,256
2023-10-31	$20.17	$20.94	$20.00	$20.94	$20.94	23,128
2023-10-30	$20.79	$20.89	$20.40	$20.54	$20.54	8,890
2023-10-27	$20.26	$20.73	$20.12	$20.69	$20.69	5,882
2023-10-26	$20.15	$20.57	$19.53	$20.57	$20.57	28,200
2023-10-25	$21.50	$21.62	$21.30	$21.47	$21.47	8,442
2023-10-24	$21.90	$21.95	$21.08	$21.54	$21.54	19,244
2023-10-23	$22.09	$22.09	$21.99	$21.99	$21.99	3,557
2023-10-20	$22.25	$22.25	$21.94	$22.16	$22.16	17,735
2023-10-19	$22.22	$22.44	$22.10	$22.23	$22.23	11,451
2023-10-18	$22.63	$22.65	$22.37	$22.37	$22.37	17,400
2023-10-17	$22.93	$23.42	$22.69	$22.70	$22.70	22,931
2023-10-16	$22.41	$22.80	$22.38	$22.62	$22.62	11,888
2023-10-13	$22.52	$22.52	$22.20	$22.28	$22.28	7,752
2023-10-12	$22.24	$22.53	$22.14	$22.53	$22.53	12,959
2023-10-11	$22.14	$22.45	$21.88	$22.45	$22.45	10,781
2023-10-10	$21.90	$22.18	$21.80	$21.99	$21.99	15,320
2023-10-09	$22.11	$22.11	$21.93	$21.93	$21.93	6,395
2023-10-06	$22.20	$22.45	$22.19	$22.19	$22.19	12,833
2023-10-05	$22.20	$22.37	$21.94	$22.12	$22.12	14,417
2023-10-04	$21.97	$22.40	$21.92	$22.18	$22.18	13,623
2023-10-03	$22.02	$22.47	$21.91	$21.91	$21.91	7,847
2023-10-02	$22.39	$22.42	$21.67	$21.85	$21.85	20,757
2023-09-29	$22.55	$23.27	$22.27	$22.51	$22.51	34,811
2023-09-28	$22.56	$22.75	$22.31	$22.42	$22.42	7,336
2023-09-27	$22.35	$22.50	$22.11	$22.50	$22.50	15,624
2023-09-26	$23.26	$23.27	$21.95	$22.05	$22.05	21,128
2023-09-25	$23.62	$23.62	$23.26	$23.26	$23.26	5,497
2023-09-22	$23.70	$23.76	$23.41	$23.69	$23.69	7,738
2023-09-21	$23.83	$23.83	$23.30	$23.70	$23.70	18,507
2023-09-20	$24.14	$24.26	$23.85	$24.10	$24.10	7,202
2023-09-19	$24.00	$24.13	$23.92	$23.92	$23.92	4,400
2023-09-18	$24.71	$24.74	$24.25	$24.36	$24.36	4,673
2023-09-15	$24.42	$25.14	$23.98	$25.00	$25.00	56,030
2023-09-14	$24.94	$24.94	$24.45	$24.65	$24.65	6,122
2023-09-13	$24.61	$24.76	$24.47	$24.47	$24.47	9,757
2023-09-12	$24.63	$25.24	$24.60	$24.66	$24.66	3,065
2023-09-11	$24.84	$25.14	$24.55	$24.58	$24.58	6,351
2023-09-08	$24.57	$25.19	$24.50	$25.12	$25.12	11,302
2023-09-07	$24.76	$24.77	$24.49	$24.66	$24.66	28,649
2023-09-06	$24.86	$25.23	$24.54	$24.86	$24.86	24,544
2023-09-05	$25.25	$25.25	$24.45	$24.92	$24.92	22,961
2023-09-01	$25.38	$25.57	$25.38	$25.45	$25.45	6,949
2023-08-31	$25.20	$25.58	$25.02	$25.12	$25.12	11,072
2023-08-30	$25.51	$25.51	$25.14	$25.25	$25.25	10,659
2023-08-29	$25.60	$25.79	$25.58	$25.64	$25.64	11,247
2023-08-28	$25.55	$25.75	$25.31	$25.38	$25.38	8,167
2023-08-25	$25.35	$25.63	$25.15	$25.36	$25.36	9,618
2023-08-24	$25.39	$25.57	$25.07	$25.28	$25.28	8,563
2023-08-23	$25.16	$25.79	$25.12	$25.55	$25.55	10,306
2023-08-22	$25.20	$25.47	$25.02	$25.36	$25.36	29,210
2023-08-21	$25.64	$25.90	$25.08	$25.28	$25.28	7,937
2023-08-18	$25.46	$25.81	$25.39	$25.72	$25.72	7,321
2023-08-17	$25.91	$26.05	$25.50	$25.63	$25.63	12,909
2023-08-16	$25.69	$26.20	$25.69	$26.05	$26.05	16,984
2023-08-15	$25.87	$26.00	$25.36	$25.48	$25.48	32,840
2023-08-14	$26.83	$26.83	$25.85	$25.88	$25.88	17,668
2023-08-11	$26.55	$26.91	$26.54	$26.67	$26.67	14,296
2023-08-10	$26.52	$26.75	$26.44	$26.58	$26.58	19,937
2023-08-09	$26.64	$26.90	$26.40	$26.55	$26.55	23,251
2023-08-08	$26.48	$27.47	$26.13	$26.82	$26.82	24,301
2023-08-07	$28.08	$28.08	$27.07	$27.10	$27.10	27,319
2023-08-04	$27.89	$28.33	$27.55	$27.97	$27.97	28,330
2023-08-03	$27.39	$27.81	$26.99	$27.67	$27.67	42,261
2023-08-02	$27.12	$27.62	$27.12	$27.39	$27.39	16,341
2023-08-01	$26.45	$27.79	$26.12	$27.54	$27.54	53,637
2023-07-31	$26.05	$27.03	$26.05	$26.46	$26.46	33,186
2023-07-28	$26.28	$27.06	$25.78	$25.88	$25.88	15,185
2023-07-27	$25.57	$26.73	$25.57	$25.97	$25.97	46,426
2023-07-26	$26.41	$27.52	$26.26	$27.43	$27.43	29,139
2023-07-25	$25.55	$26.90	$25.55	$26.60	$26.60	30,838
2023-07-24	$24.24	$25.88	$24.24	$25.56	$25.56	74,504
2023-07-21	$24.00	$24.56	$23.74	$24.30	$24.30	51,633
2023-07-20	$24.02	$24.29	$23.39	$23.75	$23.75	69,920
2023-07-19	$24.09	$24.52	$23.60	$24.03	$24.03	57,108
2023-07-18	$23.37	$24.30	$23.29	$24.09	$24.09	60,931
2023-07-17	$22.82	$23.80	$22.40	$23.30	$23.30	40,391
2023-07-14	$24.43	$24.43	$22.83	$22.96	$22.96	38,784
2023-07-13	$24.50	$24.74	$24.33	$24.33	$24.33	13,689
2023-07-12	$24.48	$25.64	$24.02	$24.33	$24.33	30,778
2023-07-11	$24.46	$24.46	$24.06	$24.30	$24.30	43,081
2023-07-10	$25.38	$25.70	$24.44	$24.53	$24.53	18,239
2023-07-07	$24.49	$25.48	$24.49	$25.36	$25.36	22,828
2023-07-06	$24.95	$25.10	$24.25	$24.47	$24.47	25,548
2023-07-05	$25.37	$26.21	$24.75	$25.33	$25.33	33,062
2023-07-03	$24.73	$25.43	$24.53	$25.32	$25.32	23,790
2023-06-30	$24.49	$25.00	$24.14	$24.53	$24.53	21,549
2023-06-29	$24.28	$24.66	$23.95	$24.51	$24.51	3,941
2023-06-28	$24.69	$24.69	$23.86	$24.06	$24.06	8,009
2023-06-27	$23.41	$24.46	$23.29	$24.19	$24.19	12,286
2023-06-26	$22.71	$23.51	$22.71	$23.28	$23.28	24,092
2023-06-23	$24.41	$24.41	$22.31	$22.50	$22.50	432,534
2023-06-22	$24.53	$24.59	$24.32	$24.50	$24.50	13,941
2023-06-21	$24.43	$24.69	$24.28	$24.50	$24.50	20,888
2023-06-20	$24.42	$24.79	$24.38	$24.50	$24.34	24,256
2023-06-16	$24.50	$24.95	$24.43	$24.70	$24.54	23,611
2023-06-15	$25.00	$25.00	$24.41	$24.41	$24.25	8,021
2023-06-14	$25.00	$26.05	$24.66	$24.66	$24.50	11,637
2023-06-13	$25.00	$25.27	$24.92	$24.92	$24.76	8,670
2023-06-12	$25.91	$26.98	$24.95	$24.98	$24.82	23,652
2023-06-09	$24.69	$25.75	$24.28	$25.55	$25.38	9,125
2023-06-08	$24.56	$25.48	$24.43	$25.48	$25.31	8,361
2023-06-07	$24.85	$25.15	$24.26	$24.89	$24.73	52,924
2023-06-06	$23.42	$25.27	$23.42	$24.26	$24.10	19,827
2023-06-05	$24.29	$24.29	$23.12	$23.42	$23.27	11,543
2023-06-02	$23.01	$24.20	$23.01	$24.20	$24.04	8,764
2023-06-01	$22.96	$23.32	$22.95	$22.95	$22.80	9,287
2023-05-31	$23.27	$23.46	$22.64	$22.80	$22.65	19,892
2023-05-30	$23.19	$23.38	$23.06	$23.28	$23.13	6,128
2023-05-26	$23.38	$23.38	$23.07	$23.07	$22.92	12,906
2023-05-25	$23.04	$23.36	$22.98	$23.02	$22.87	7,621
2023-05-24	$23.50	$23.69	$23.00	$23.05	$22.90	25,466
2023-05-23	$23.60	$23.95	$23.50	$23.50	$23.35	7,573
2023-05-22	$23.11	$23.73	$23.10	$23.42	$23.27	13,817
2023-05-19	$23.47	$23.65	$22.80	$23.00	$22.85	13,697
2023-05-18	$23.45	$24.25	$23.03	$23.37	$23.22	17,005
2023-05-17	$23.21	$23.80	$23.06	$23.80	$23.65	7,455
2023-05-16	$22.99	$23.34	$22.81	$23.27	$23.12	2,511
2023-05-15	$22.94	$23.50	$22.57	$22.99	$22.84	30,415
2023-05-12	$22.62	$23.00	$22.57	$22.98	$22.98	7,942
2023-05-11	$22.76	$23.00	$22.55	$22.97	$22.97	10,971
2023-05-10	$23.21	$23.25	$22.87	$22.99	$22.99	7,097
2023-05-09	$23.47	$23.47	$23.12	$23.19	$23.19	1,908
2023-05-08	$23.88	$23.95	$23.44	$23.66	$23.66	5,886
2023-05-05	$23.43	$24.20	$23.30	$24.03	$24.03	33,000
2023-05-04	$23.43	$23.43	$22.48	$23.14	$23.14	16,679
2023-05-03	$23.57	$24.10	$23.37	$23.40	$23.40	13,207
2023-05-02	$24.24	$24.34	$23.42	$23.48	$23.48	15,277
2023-05-01	$24.50	$25.37	$24.22	$24.45	$24.45	28,172
2023-04-28	$23.31	$24.49	$23.28	$23.98	$23.98	13,144
2023-04-27	$23.37	$23.66	$22.55	$23.35	$23.35	32,576
2023-04-26	$22.76	$23.36	$22.48	$22.62	$22.62	24,528
2023-04-25	$23.26	$23.26	$22.05	$22.83	$22.83	9,651
2023-04-24	$23.46	$23.57	$23.11	$23.45	$23.45	23,387
2023-04-21	$23.50	$23.50	$23.27	$23.32	$23.32	8,655
2023-04-20	$23.28	$23.55	$23.16	$23.45	$23.45	9,858
2023-04-19	$23.85	$23.85	$23.13	$23.35	$23.35	14,108
2023-04-18	$23.31	$23.64	$23.10	$23.63	$23.63	8,162
2023-04-17	$23.53	$23.54	$23.03	$23.48	$23.48	18,719
2023-04-14	$23.81	$23.81	$23.35	$23.35	$23.35	11,465
2023-04-13	$23.70	$23.75	$23.31	$23.75	$23.75	12,984
2023-04-12	$23.99	$23.99	$23.48	$23.75	$23.75	13,418
2023-04-11	$23.64	$24.11	$23.54	$23.75	$23.75	17,639
2023-04-10	$23.50	$23.99	$23.28	$23.78	$23.78	23,871
2023-04-06	$23.90	$24.20	$23.50	$23.52	$23.52	12,376
2023-04-05	$24.30	$24.33	$23.95	$24.19	$24.19	13,646
2023-04-04	$24.73	$24.90	$24.08	$24.51	$24.51	11,178
2023-04-03	$24.48	$25.64	$24.32	$24.95	$24.95	19,199
2023-03-31	$23.98	$24.55	$23.98	$24.55	$24.55	5,666
2023-03-30	$24.38	$24.40	$23.58	$23.80	$23.80	7,789
2023-03-29	$24.94	$24.94	$24.43	$24.49	$24.49	6,112
2023-03-28	$24.57	$25.25	$24.19	$24.82	$24.82	15,197
2023-03-27	$24.42	$25.00	$24.24	$24.85	$24.85	6,377
2023-03-24	$23.51	$24.65	$23.25	$23.99	$23.99	11,407
2023-03-23	$24.50	$24.74	$23.46	$23.80	$23.80	9,448
2023-03-22	$25.00	$25.02	$24.26	$24.26	$24.26	14,298
2023-03-21	$25.22	$25.24	$23.58	$25.13	$25.13	12,431
2023-03-20	$25.25	$25.70	$24.51	$25.08	$24.92	64,985
2023-03-17	$24.12	$24.55	$23.68	$24.03	$23.88	8,964
2023-03-16	$23.92	$24.81	$23.92	$24.31	$24.16	43,433
2023-03-15	$24.44	$24.78	$23.94	$24.33	$24.18	17,153
2023-03-14	$26.60	$27.70	$24.66	$24.96	$24.80	30,879
2023-03-13	$26.17	$26.60	$23.00	$25.15	$24.99	49,561
2023-03-10	$27.22	$27.22	$24.15	$26.61	$26.44	23,000
2023-03-09	$28.28	$28.31	$26.69	$27.50	$27.33	27,346
2023-03-08	$28.32	$28.46	$27.97	$28.38	$28.20	8,401
2023-03-07	$28.76	$28.76	$27.97	$28.62	$28.44	16,537
2023-03-06	$29.16	$29.16	$28.65	$28.70	$28.52	13,170
2023-03-03	$29.40	$29.40	$28.91	$28.97	$28.79	7,061
2023-03-02	$29.69	$29.84	$29.26	$29.26	$29.07	8,336
2023-03-01	$29.29	$29.89	$29.09	$29.80	$29.61	7,476
2023-02-28	$29.43	$29.59	$29.27	$29.59	$29.40	5,795
2023-02-27	$29.71	$29.79	$29.52	$29.60	$29.41	7,245
2023-02-24	$29.68	$30.00	$29.68	$29.76	$29.76	8,084
2023-02-23	$29.88	$30.08	$29.84	$30.08	$30.08	8,790
2023-02-22	$29.98	$29.98	$29.70	$29.84	$29.84	7,924
2023-02-21	$29.76	$30.09	$29.52	$29.88	$29.88	9,003
2023-02-17	$30.10	$30.19	$29.61	$30.02	$30.02	6,593
2023-02-16	$29.11	$30.86	$29.11	$30.30	$30.30	7,888
2023-02-15	$29.24	$30.44	$29.18	$29.94	$29.94	6,603
2023-02-14	$29.60	$30.11	$29.60	$29.80	$29.80	5,284
2023-02-13	$29.95	$30.21	$29.31	$30.18	$30.18	8,505
2023-02-10	$29.98	$30.20	$29.70	$29.94	$29.94	6,314
2023-02-09	$29.75	$30.25	$29.75	$30.05	$30.05	5,637
2023-02-08	$30.00	$30.00	$29.55	$29.85	$29.85	9,595
2023-02-07	$30.25	$30.25	$29.80	$30.13	$30.13	5,931
2023-02-06	$29.60	$30.05	$28.97	$29.89	$29.89	8,087
2023-02-03	$30.00	$30.00	$29.43	$29.85	$29.85	5,589
2023-02-02	$28.43	$30.53	$28.43	$30.00	$30.00	26,289
2023-02-01	$27.79	$28.59	$27.03	$28.58	$28.58	8,943
2023-01-31	$27.04	$27.86	$26.97	$27.56	$27.56	63,416
2023-01-30	$26.85	$27.53	$26.78	$26.97	$26.97	91,661
2023-01-27	$27.50	$27.50	$25.74	$26.75	$26.75	21,112
2023-01-26	$28.50	$28.90	$26.80	$27.30	$27.30	15,564
2023-01-25	$27.83	$28.24	$27.63	$28.15	$28.15	7,688
2023-01-24	$27.64	$28.70	$27.40	$27.78	$27.78	42,927
2023-01-23	$27.80	$28.30	$27.41	$27.77	$27.77	29,929
2023-01-20	$27.20	$28.00	$27.20	$28.00	$28.00	17,174
2023-01-19	$26.99	$27.59	$26.47	$27.30	$27.30	14,770
2023-01-18	$26.95	$27.64	$26.76	$26.99	$26.99	9,607
2023-01-17	$26.88	$27.48	$26.84	$26.84	$26.84	10,813
2023-01-13	$27.00	$27.67	$26.82	$27.00	$27.00	19,198
2023-01-12	$27.09	$28.00	$26.65	$26.81	$26.81	20,697
2023-01-11	$26.52	$27.31	$26.27	$26.75	$26.75	15,072
2023-01-10	$26.14	$26.40	$25.98	$26.40	$26.40	3,971
2023-01-09	$26.50	$26.50	$26.35	$26.35	$26.35	2,290
2023-01-06	$26.97	$27.25	$25.66	$26.56	$26.56	17,301
2023-01-05	$26.56	$27.42	$25.86	$26.31	$26.31	5,339
2023-01-04	$26.42	$27.08	$26.16	$26.68	$26.68	11,208
2023-01-03	$25.67	$26.36	$25.67	$26.02	$26.02	12,521
2022-12-30	$25.50	$25.72	$25.35	$25.60	$25.60	4,341
2022-12-29	$25.57	$25.71	$25.41	$25.50	$25.50	1,414
2022-12-28	$25.94	$25.94	$25.44	$25.44	$25.44	2,256
2022-12-27	$25.50	$25.95	$25.35	$25.74	$25.74	5,592
2022-12-23	$25.69	$25.75	$25.69	$25.74	$25.74	2,214
2022-12-22	$25.88	$25.88	$25.39	$25.39	$25.39	1,113
2022-12-21	$25.70	$26.07	$25.58	$26.00	$25.84	3,734
2022-12-20	$25.98	$25.98	$25.30	$25.40	$25.24	5,087
2022-12-19	$25.95	$26.25	$25.51	$25.74	$25.58	8,968
2022-12-16	$25.10	$26.76	$25.10	$26.00	$25.84	20,469
2022-12-15	$25.75	$25.80	$25.15	$25.30	$25.14	11,094
2022-12-14	$26.29	$26.40	$25.65	$25.75	$25.59	10,693
2022-12-13	$26.64	$27.01	$26.04	$26.43	$26.26	17,756
2022-12-12	$26.45	$26.64	$26.36	$26.48	$26.31	3,049
2022-12-09	$26.28	$26.43	$26.25	$26.34	$26.18	4,157
2022-12-08	$26.37	$26.57	$25.93	$26.28	$26.12	8,733
2022-12-07	$26.76	$26.76	$25.50	$26.25	$26.09	13,033
2022-12-06	$26.86	$26.86	$25.84	$26.70	$26.53	17,458
2022-12-05	$27.42	$27.92	$26.53	$26.80	$26.63	17,170
2022-12-02	$27.90	$28.00	$27.38	$27.40	$27.23	11,382
2022-12-01	$27.61	$28.00	$27.00	$28.00	$27.82	7,723
2022-11-30	$27.19	$27.80	$27.00	$27.80	$27.63	7,503
2022-11-29	$26.84	$27.13	$26.77	$27.09	$26.92	4,162
2022-11-28	$26.84	$27.25	$26.26	$26.80	$26.63	13,473
2022-11-25	$26.43	$29.01	$26.43	$26.84	$26.67	8,454
2022-11-23	$26.49	$28.08	$25.98	$26.40	$26.23	9,114
2022-11-22	$26.35	$26.77	$26.05	$26.35	$26.18	14,794
2022-11-21	$25.91	$27.24	$25.49	$26.24	$26.08	10,356
2022-11-18	$25.80	$25.92	$25.71	$25.92	$25.92	1,498
2022-11-17	$25.95	$25.95	$25.95	$25.95	$25.95	509
2022-11-16	$25.90	$26.00	$25.75	$25.95	$25.95	28,415
2022-11-15	$25.87	$25.90	$25.59	$25.90	$25.90	4,296
2022-11-14	$25.41	$25.89	$25.32	$25.89	$25.89	3,901
2022-11-11	$25.66	$25.80	$25.24	$25.71	$25.71	3,957
2022-11-10	$25.99	$26.05	$25.99	$26.05	$26.05	1,403
2022-11-09	$25.50	$26.00	$25.42	$25.60	$25.60	15,388
2022-11-08	$25.27	$26.60	$25.26	$26.20	$26.20	16,580
2022-11-07	$25.09	$25.35	$25.09	$25.27	$25.27	3,945
2022-11-04	$25.01	$25.27	$24.76	$24.76	$24.76	2,930
2022-11-03	$25.28	$25.50	$24.85	$25.20	$25.20	10,039
2022-11-02	$25.36	$25.58	$25.36	$25.44	$25.44	5,383
2022-11-01	$25.39	$26.30	$24.54	$25.40	$25.40	36,739
2022-10-31	$25.00	$25.81	$24.41	$25.00	$25.00	44,114
2022-10-28	$25.21	$25.43	$24.99	$24.99	$24.99	73,105
2022-10-27	$25.44	$25.95	$24.72	$25.00	$25.00	7,444
2022-10-26	$24.55	$25.95	$24.55	$25.20	$25.20	10,314
2022-10-25	$23.60	$24.15	$23.60	$23.90	$23.90	4,338
2022-10-24	$23.51	$23.51	$23.51	$23.51	$23.51	134
2022-10-21	$23.41	$23.51	$23.41	$23.51	$23.51	689
2022-10-20	$24.15	$24.20	$23.35	$23.35	$23.35	4,678
2022-10-19	$24.15	$24.15	$23.81	$24.08	$24.08	2,314
2022-10-18	$23.63	$24.20	$23.50	$24.20	$24.20	3,477
2022-10-17	$23.30	$23.30	$23.20	$23.20	$23.20	1,837
2022-10-14	$23.00	$23.00	$23.00	$23.00	$23.00	1,240
2022-10-13	$22.56	$23.45	$22.56	$23.00	$23.00	13,569
2022-10-12	$22.47	$22.47	$22.47	$22.47	$22.47	488
2022-10-11	$22.70	$22.99	$22.47	$22.47	$22.47	2,362
2022-10-10	$22.40	$22.40	$22.40	$22.40	$22.40	639
2022-10-07	$22.40	$22.40	$22.40	$22.40	$22.40	277
2022-10-06	$22.72	$22.94	$22.70	$22.87	$22.87	2,163
2022-10-05	$22.69	$22.96	$22.56	$22.56	$22.56	4,119
2022-10-04	$22.61	$22.73	$22.61	$22.73	$22.73	1,327
2022-10-03	$22.56	$23.27	$22.56	$22.90	$22.90	9,056
2022-09-30	$22.52	$22.56	$22.18	$22.18	$22.18	10,708
2022-09-29	$22.40	$22.85	$22.27	$22.36	$22.36	5,580
2022-09-28	$22.58	$24.60	$22.52	$22.52	$22.52	9,139
2022-09-27	$22.57	$23.17	$22.37	$22.55	$22.55	14,416
2022-09-26	$22.61	$22.65	$22.19	$22.49	$22.49	7,991
2022-09-23	$22.65	$22.82	$22.35	$22.80	$22.80	4,824
2022-09-22	$22.90	$22.95	$22.56	$22.94	$22.94	10,418
2022-09-21	$22.88	$24.02	$22.88	$23.10	$23.10	10,048
2022-09-20	$22.35	$23.20	$22.32	$23.11	$22.99	11,669
2022-09-19	$22.48	$22.81	$22.37	$22.70	$22.58	7,688
2022-09-16	$24.12	$24.12	$22.48	$22.48	$22.48	34,315
2022-09-15	$23.93	$24.00	$23.20	$23.63	$23.63	99,038
2022-09-14	$24.25	$24.29	$23.94	$23.98	$23.98	6,719
2022-09-13	$24.38	$24.38	$23.52	$24.14	$24.14	10,184
2022-09-12	$24.05	$24.57	$24.05	$24.57	$24.57	11,262
2022-09-09	$24.46	$24.54	$24.46	$24.46	$24.46	6,381
2022-09-08	$24.23	$24.46	$24.16	$24.46	$24.46	3,593
2022-09-07	$23.81	$24.73	$23.65	$24.42	$24.42	16,087
2022-09-06	$23.45	$23.62	$23.10	$23.32	$23.32	10,468
2022-09-02	$23.51	$23.62	$23.50	$23.62	$23.62	2,256
2022-09-01	$23.61	$23.62	$23.20	$23.51	$23.51	12,320
2022-08-31	$23.64	$24.00	$23.55	$23.81	$23.81	7,653
2022-08-30	$24.42	$24.42	$24.05	$24.05	$24.05	1,227
2022-08-29	$23.70	$24.11	$23.57	$24.11	$24.11	1,398
2022-08-26	$24.66	$24.66	$24.11	$24.17	$24.17	9,821
2022-08-25	$24.74	$24.86	$24.70	$24.70	$24.70	1,735
2022-08-24	$24.90	$25.17	$24.62	$24.74	$24.74	8,893
2022-08-23	$25.03	$25.30	$24.70	$24.98	$24.98	4,491
2022-08-22	$25.32	$25.74	$24.81	$25.05	$25.05	30,142
2022-08-19	$25.41	$25.63	$25.30	$25.34	$25.34	4,897
2022-08-18	$25.55	$25.71	$25.35	$25.71	$25.71	9,165
2022-08-17	$25.59	$26.08	$25.36	$25.75	$25.75	8,257
2022-08-16	$25.55	$25.96	$25.55	$25.90	$25.90	12,371
2022-08-15	$25.88	$26.44	$25.50	$26.15	$26.15	25,055
2022-08-12	$25.49	$25.84	$25.30	$25.84	$25.84	22,803
2022-08-11	$25.75	$25.94	$25.10	$25.43	$25.43	29,839
2022-08-10	$24.50	$25.52	$24.50	$25.23	$25.23	45,280
2022-08-09	$24.04	$24.68	$24.02	$24.42	$24.42	21,081
2022-08-08	$24.51	$24.77	$24.04	$24.38	$24.38	26,913
2022-08-05	$24.70	$24.70	$24.02	$24.37	$24.37	24,872
2022-08-04	$24.69	$25.40	$24.35	$24.86	$24.86	35,235
2022-08-03	$24.44	$24.80	$24.21	$24.75	$24.75	29,041
2022-08-02	$24.15	$24.47	$23.93	$24.47	$24.47	15,203
2022-08-01	$23.12	$24.49	$23.12	$24.45	$24.45	25,055
2022-07-29	$23.11	$24.55	$23.11	$23.31	$23.31	15,121
2022-07-28	$23.60	$23.96	$23.35	$23.62	$23.62	11,273
2022-07-27	$22.41	$24.25	$22.38	$23.81	$23.81	36,914
2022-07-26	$22.15	$22.55	$22.15	$22.35	$22.35	24,283
2022-07-25	$22.14	$22.60	$22.08	$22.46	$22.46	13,818
2022-07-22	$22.05	$22.23	$21.77	$22.10	$22.10	10,071
2022-07-21	$22.50	$22.50	$21.75	$22.02	$22.02	24,804
2022-07-20	$22.00	$22.39	$21.89	$22.14	$22.14	67,379
2022-07-19	$22.06	$22.78	$22.04	$22.39	$22.39	23,241
2022-07-18	$21.90	$22.50	$21.50	$21.97	$21.97	49,846
2022-07-15	$21.71	$22.09	$21.08	$22.04	$22.04	19,550
2022-07-14	$21.52	$21.52	$21.11	$21.12	$21.12	14,737
2022-07-13	$21.80	$21.85	$21.52	$21.52	$21.52	12,964
2022-07-12	$21.99	$22.05	$21.90	$21.90	$21.90	3,162
2022-07-11	$22.02	$22.14	$21.90	$22.14	$22.14	8,547
2022-07-08	$22.08	$22.64	$21.95	$22.10	$22.10	9,617
2022-07-07	$22.01	$22.29	$21.88	$22.29	$22.29	9,999
2022-07-06	$21.96	$22.28	$21.87	$22.02	$22.02	13,400
2022-07-05	$22.27	$22.48	$21.86	$22.25	$22.25	20,980
2022-07-01	$22.85	$22.85	$22.33	$22.36	$22.36	8,779
2022-06-30	$22.63	$22.84	$22.40	$22.84	$22.84	6,004
2022-06-29	$24.04	$24.47	$22.48	$22.75	$22.75	19,629
2022-06-28	$23.38	$24.55	$23.38	$24.55	$24.55	1,298
2022-06-27	$23.52	$23.90	$23.20	$23.20	$23.20	10,770
2022-06-24	$23.41	$24.44	$23.27	$23.76	$23.76	8,807
2022-06-23	$22.96	$23.20	$22.59	$22.91	$22.91	24,751
2022-06-22	$23.07	$23.80	$22.34	$22.59	$22.59	14,394
2022-06-21	$23.03	$23.72	$22.94	$23.11	$23.11	9,135
2022-06-17	$22.03	$23.79	$21.95	$23.41	$23.29	49,701
2022-06-16	$21.87	$22.17	$21.81	$22.03	$21.92	26,806
2022-06-15	$21.95	$22.53	$21.62	$22.20	$22.09	17,252
2022-06-14	$22.65	$22.98	$21.52	$21.61	$21.50	43,602
2022-06-13	$23.77	$23.77	$22.17	$22.51	$22.39	29,413
2022-06-10	$23.98	$24.39	$23.41	$23.77	$23.65	15,059
2022-06-09	$24.10	$24.70	$23.63	$24.02	$23.90	11,226
2022-06-08	$24.61	$24.61	$24.05	$24.30	$24.17	3,386
2022-06-07	$24.35	$24.70	$24.35	$24.56	$24.43	8,638
2022-06-06	$24.65	$24.65	$24.30	$24.38	$24.25	5,676
2022-06-03	$24.56	$24.80	$24.56	$24.62	$24.49	2,259
2022-06-02	$24.17	$24.92	$24.00	$24.76	$24.63	7,734
2022-06-01	$24.16	$24.85	$24.00	$24.18	$24.06	16,322
2022-05-31	$24.76	$24.87	$24.06	$24.41	$24.28	21,060
2022-05-27	$25.00	$25.00	$24.80	$24.83	$24.70	5,397
2022-05-26	$24.54	$25.00	$24.31	$24.97	$24.84	43,858
2022-05-25	$24.27	$24.57	$24.23	$24.32	$24.19	2,862
2022-05-24	$23.11	$24.28	$23.11	$24.09	$23.97	10,959
2022-05-23	$24.00	$24.47	$23.99	$24.29	$24.16	7,175
2022-05-20	$23.85	$24.39	$23.85	$23.89	$23.77	12,483
2022-05-19	$24.25	$24.53	$23.99	$24.38	$24.25	12,935
2022-05-18	$24.10	$24.90	$23.02	$24.50	$24.37	28,133
2022-05-17	$24.05	$24.44	$23.60	$24.10	$23.98	11,393
2022-05-16	$23.69	$23.86	$23.01	$23.29	$23.17	26,196
2022-05-13	$23.19	$24.59	$22.29	$23.65	$23.53	64,358
2022-05-12	$23.50	$23.69	$22.20	$22.97	$22.85	19,739
2022-05-11	$24.14	$24.40	$23.37	$23.50	$23.38	6,385
2022-05-10	$23.75	$25.00	$23.19	$24.00	$23.88	21,098
2022-05-09	$24.31	$24.31	$23.05	$23.88	$23.76	42,091
2022-05-06	$23.25	$24.80	$23.25	$24.35	$24.22	23,462
2022-05-05	$23.96	$24.09	$23.31	$24.02	$23.90	5,787
2022-05-04	$23.80	$24.25	$23.60	$24.19	$24.07	33,475
2022-05-03	$23.85	$23.99	$23.50	$23.74	$23.62	11,803
2022-05-02	$24.26	$24.31	$23.72	$23.97	$23.85	16,123
2022-04-29	$25.50	$25.50	$23.40	$23.77	$23.65	11,731
2022-04-28	$23.67	$26.09	$23.67	$25.98	$25.85	29,270
2022-04-27	$22.48	$25.22	$22.48	$23.64	$23.52	37,760
2022-04-26	$22.17	$22.80	$22.17	$22.40	$22.28	21,926
2022-04-25	$21.70	$22.33	$21.70	$22.33	$22.21	5,520
2022-04-22	$22.28	$22.28	$21.70	$21.70	$21.59	4,328
2022-04-21	$22.25	$22.56	$22.02	$22.29	$22.17	12,186
2022-04-20	$22.12	$22.28	$21.56	$22.20	$22.09	65,635
2022-04-19	$22.17	$22.65	$22.13	$22.40	$22.28	6,168
2022-04-18	$21.85	$22.84	$21.85	$22.07	$21.96	17,075
2022-04-14	$21.75	$21.75	$21.30	$21.70	$21.59	30,706
2022-04-13	$21.83	$22.22	$21.70	$21.90	$21.79	15,013
2022-04-12	$22.33	$22.38	$21.76	$21.91	$21.80	29,750
2022-04-11	$22.92	$22.92	$21.81	$22.43	$22.31	35,944
2022-04-08	$23.25	$24.09	$21.83	$22.25	$22.14	92,677
2022-04-07	$23.11	$23.22	$23.00	$23.09	$22.97	9,433
2022-04-06	$23.37	$24.18	$23.16	$23.17	$23.05	26,562
2022-04-05	$23.56	$23.78	$23.55	$23.56	$23.44	27,655
2022-04-04	$23.56	$23.80	$23.56	$23.64	$23.52	6,085
2022-04-01	$23.64	$23.77	$23.51	$23.77	$23.65	5,630
2022-03-31	$23.89	$24.00	$23.56	$23.60	$23.48	7,156
2022-03-30	$23.97	$24.11	$23.66	$23.81	$23.69	11,297
2022-03-29	$24.45	$24.50	$23.90	$24.09	$23.97	20,565
2022-03-28	$24.11	$24.66	$24.00	$24.00	$23.88	11,379
2022-03-25	$24.60	$24.76	$24.11	$24.39	$24.26	5,228
2022-03-24	$23.76	$25.34	$23.58	$24.34	$24.21	11,577
2022-03-23	$24.00	$24.46	$23.26	$23.91	$23.79	20,036
2022-03-22	$24.22	$24.44	$24.10	$24.25	$24.12	8,653
2022-03-21	$24.77	$24.77	$24.30	$24.34	$24.10	5,534
2022-03-18	$26.25	$26.31	$24.20	$24.61	$24.36	18,007
2022-03-17	$25.30	$25.89	$24.93	$25.65	$25.39	23,665
2022-03-16	$24.20	$25.40	$24.20	$25.24	$24.99	11,694
2022-03-15	$23.96	$25.53	$23.10	$24.09	$23.85	35,472
2022-03-14	$24.19	$24.19	$23.27	$23.50	$23.26	4,398
2022-03-11	$24.62	$25.00	$23.55	$24.00	$23.76	28,782
2022-03-10	$25.21	$25.44	$24.60	$25.02	$24.77	12,750
2022-03-09	$23.45	$27.14	$23.10	$25.43	$25.17	58,498
2022-03-08	$23.16	$23.71	$22.75	$23.61	$23.37	23,074
2022-03-07	$23.75	$23.89	$23.00	$23.25	$23.02	22,481
2022-03-04	$23.74	$23.92	$23.01	$23.75	$23.51	5,969
2022-03-03	$23.75	$24.40	$23.11	$23.97	$23.73	5,860
2022-03-02	$23.50	$23.94	$23.40	$23.63	$23.39	10,363
2022-03-01	$23.99	$23.99	$23.36	$23.45	$23.21	10,315
2022-02-28	$23.83	$24.25	$23.49	$24.25	$24.01	22,289
2022-02-25	$23.66	$23.89	$23.61	$23.80	$23.56	2,488
2022-02-24	$23.17	$23.90	$23.00	$23.49	$23.25	11,149
2022-02-23	$23.70	$24.77	$23.60	$23.70	$23.46	32,615
2022-02-22	$23.57	$24.00	$23.00	$23.60	$23.36	70,752
2022-02-18	$23.83	$23.83	$23.25	$23.60	$23.36	9,614
2022-02-17	$23.62	$23.99	$23.51	$23.61	$23.37	9,016
2022-02-16	$24.14	$24.14	$23.44	$23.60	$23.36	1,620
2022-02-15	$23.85	$24.31	$23.80	$23.97	$23.73	11,994
2022-02-14	$23.85	$23.85	$23.47	$23.47	$23.23	15,215
2022-02-11	$23.77	$23.79	$23.50	$23.60	$23.36	5,944
2022-02-10	$24.30	$24.30	$23.50	$23.83	$23.59	30,219
2022-02-09	$24.47	$24.64	$24.29	$24.64	$24.39	3,281
2022-02-08	$23.45	$24.61	$23.45	$24.11	$23.87	14,385
2022-02-07	$24.00	$24.00	$23.27	$23.37	$23.13	9,523
2022-02-04	$23.23	$24.14	$23.10	$24.14	$23.90	11,457
2022-02-03	$23.55	$23.74	$23.45	$23.45	$23.21	5,963
2022-02-02	$23.86	$23.92	$23.67	$23.78	$23.54	3,446
2022-02-01	$24.22	$24.35	$23.48	$23.86	$23.62	11,996
2022-01-31	$23.65	$24.43	$23.04	$24.15	$23.91	13,306
2022-01-28	$23.21	$23.81	$23.21	$23.67	$23.43	4,830
2022-01-27	$23.88	$24.50	$23.19	$23.28	$23.05	10,816
2022-01-26	$23.50	$24.96	$23.50	$23.88	$23.64	15,549
2022-01-25	$23.04	$24.34	$22.27	$24.16	$23.92	20,818
2022-01-24	$23.63	$23.65	$22.55	$23.47	$23.23	29,309
2022-01-21	$24.42	$24.42	$23.31	$24.03	$23.79	10,637
2022-01-20	$25.84	$25.90	$24.28	$24.72	$24.47	28,320
2022-01-19	$25.62	$25.87	$25.04	$25.63	$25.37	39,987
2022-01-18	$25.74	$26.20	$25.36	$25.60	$25.34	32,330
2022-01-14	$25.70	$26.35	$25.34	$25.96	$25.70	25,389
2022-01-13	$25.38	$26.74	$25.38	$25.87	$25.61	39,433
2022-01-12	$24.52	$25.46	$24.51	$25.25	$25.00	35,584
2022-01-11	$23.50	$24.92	$23.50	$24.72	$24.47	28,922
2022-01-10	$24.74	$24.80	$22.77	$23.30	$23.07	50,587
2022-01-07	$25.20	$25.86	$24.20	$24.33	$24.09	32,941
2022-01-06	$24.69	$25.41	$24.39	$25.29	$25.04	45,116
2022-01-05	$23.76	$24.77	$23.76	$24.67	$24.42	26,925
2022-01-04	$23.60	$24.37	$23.50	$23.66	$23.42	60,206
2022-01-03	$23.39	$23.60	$23.10	$23.47	$23.23	22,719
2021-12-31	$24.00	$24.00	$22.76	$23.00	$22.77	19,918
2021-12-30	$23.64	$24.00	$23.33	$23.35	$23.11	21,868
2021-12-29	$23.00	$23.63	$22.69	$23.14	$22.91	45,128
2021-12-28	$22.78	$23.00	$22.77	$23.00	$22.77	11,058
2021-12-27	$22.67	$23.00	$22.50	$22.73	$22.50	20,359
2021-12-23	$22.39	$22.85	$22.39	$22.60	$22.37	13,190
2021-12-22	$22.45	$23.00	$22.15	$22.27	$22.05	18,522
2021-12-21	$22.28	$23.00	$22.28	$22.50	$22.15	21,997
2021-12-20	$22.01	$22.21	$21.90	$22.07	$21.73	23,246
2021-12-17	$22.35	$22.35	$22.00	$22.13	$21.79	16,122
2021-12-16	$22.20	$22.40	$22.00	$22.35	$22.01	28,793
2021-12-15	$22.01	$22.15	$21.90	$22.00	$21.66	32,999
2021-12-14	$22.05	$22.15	$21.85	$22.10	$21.76	65,688
2021-12-13	$22.02	$22.29	$22.00	$22.00	$21.66	37,993
2021-12-10	$22.01	$22.55	$21.99	$22.00	$21.66	210,725
2021-12-09	$22.98	$23.34	$22.71	$22.93	$22.58	5,630
2021-12-08	$23.38	$24.42	$23.08	$23.39	$23.03	25,015
2021-12-07	$23.52	$24.58	$23.32	$23.80	$23.43	16,841
2021-12-06	$23.53	$24.00	$22.77	$23.17	$22.81	7,230
2021-12-03	$24.50	$24.86	$22.87	$23.51	$23.15	21,124
2021-12-02	$23.43	$26.20	$22.98	$24.52	$24.14	34,218
2021-12-01	$22.99	$25.95	$22.78	$23.88	$23.51	11,662
2021-11-30	$23.02	$23.14	$21.00	$22.99	$22.64	6,756
2021-11-29	$24.73	$24.73	$23.61	$23.98	$23.61	14,760
2021-11-26	$24.53	$24.96	$24.38	$24.85	$24.47	1,961
2021-11-24	$25.50	$25.50	$25.50	$25.50	$25.11	1,280
2021-11-23	$25.56	$25.85	$25.40	$25.85	$25.45	1,096
2021-11-22	$25.59	$25.96	$25.51	$25.60	$25.21	3,500
2021-11-19	$25.95	$25.95	$25.21	$25.59	$25.20	935
2021-11-18	$25.23	$25.95	$25.17	$25.57	$25.18	7,124
2021-11-17	$25.52	$25.61	$25.40	$25.48	$25.09	8,396
2021-11-16	$25.70	$25.88	$25.11	$25.75	$25.35	9,318
2021-11-15	$25.78	$26.17	$25.60	$26.08	$25.68	10,952
2021-11-12	$26.42	$26.67	$25.26	$26.00	$25.60	7,270
2021-11-11	$25.86	$26.69	$25.86	$26.34	$25.94	7,036
2021-11-10	$25.94	$26.69	$25.50	$25.85	$25.45	3,749
2021-11-09	$26.34	$26.69	$25.51	$25.75	$25.35	8,186
2021-11-08	$26.16	$26.74	$25.22	$26.48	$26.07	30,033
2021-11-05	$25.49	$25.85	$25.49	$25.84	$25.44	1,750
2021-11-04	$25.99	$25.99	$24.98	$25.47	$25.08	15,250
2021-11-03	$25.91	$26.74	$25.19	$25.95	$25.55	4,680
2021-11-02	$26.53	$26.53	$26.00	$26.27	$25.87	10,668
2021-11-01	$27.10	$27.28	$26.21	$26.72	$26.31	15,216
2021-10-29	$24.24	$27.10	$22.96	$27.10	$26.68	20,565
2021-10-28	$24.78	$25.14	$23.70	$24.18	$23.81	31,361
2021-10-27	$25.00	$26.13	$24.28	$24.28	$23.91	15,420
2021-10-26	$25.06	$25.60	$24.48	$25.00	$24.62	30,341
2021-10-25	$24.00	$26.38	$23.27	$24.76	$24.38	82,544
2021-10-22	$25.07	$25.07	$23.00	$23.79	$23.42	16,914
2021-10-21	$26.50	$26.50	$25.13	$25.20	$24.81	2,105
2021-10-20	$24.92	$25.06	$24.59	$25.06	$24.67	743
2021-10-19	$25.48	$25.48	$24.99	$25.40	$25.01	1,449
2021-10-18	$24.61	$26.00	$23.59	$24.30	$23.93	10,381
2021-10-15	$25.00	$25.95	$24.18	$25.26	$24.87	19,852
2021-10-14	$23.37	$25.45	$23.37	$25.00	$24.62	16,088
2021-10-13	$23.31	$23.31	$23.31	$23.31	$22.95	437
2021-10-12	$23.55	$23.67	$23.29	$23.36	$23.00	2,212
2021-10-11	$22.50	$23.84	$22.50	$23.59	$23.23	4,621
2021-10-08	$22.16	$22.67	$21.60	$22.60	$22.25	10,078
2021-10-07	$21.20	$22.24	$21.20	$22.05	$21.71	4,103
2021-10-06	$20.94	$20.94	$20.94	$20.94	$20.62	262
2021-10-05	$20.95	$21.21	$20.94	$21.00	$20.68	3,502
2021-10-04	$20.97	$21.06	$20.97	$20.98	$20.66	1,326
2021-10-01	$21.01	$21.02	$21.01	$21.02	$20.70	906
2021-09-30	$21.20	$21.42	$21.20	$21.42	$21.09	680
2021-09-29	$21.04	$21.43	$21.01	$21.15	$20.82	2,712
2021-09-28	$21.05	$21.25	$20.93	$21.01	$20.69	1,277
2021-09-27	$20.73	$21.43	$20.60	$21.10	$20.78	5,123
2021-09-24	$20.96	$20.96	$20.96	$20.96	$20.64	450
2021-09-23	$20.80	$21.00	$20.20	$20.51	$20.19	6,667
2021-09-22	$21.28	$21.49	$20.55	$20.55	$20.23	14,439
2021-09-21	$21.36	$22.55	$21.00	$21.37	$20.93	6,566
2021-09-20	$20.78	$21.03	$19.51	$21.03	$20.60	3,259
2021-09-17	$20.00	$21.89	$19.63	$21.69	$21.24	12,162
2021-09-16	$20.03	$20.20	$20.03	$20.06	$19.65	1,729
2021-09-15	$20.02	$20.20	$19.88	$20.16	$19.74	2,769
2021-09-14	$20.40	$20.69	$19.75	$19.75	$19.34	3,759
2021-09-13	$20.45	$20.65	$20.14	$20.62	$20.19	2,893
2021-09-10	$20.68	$21.75	$20.24	$20.48	$20.06	10,879
2021-09-09	$21.39	$21.83	$20.57	$20.60	$20.18	4,174
2021-09-08	$21.30	$22.32	$21.02	$21.40	$20.96	12,662
2021-09-07	$21.66	$22.16	$20.36	$21.01	$20.58	14,761
2021-09-03	$22.01	$22.99	$21.65	$21.65	$21.20	10,426
2021-09-02	$21.68	$23.60	$21.52	$22.17	$21.71	10,142
2021-09-01	$21.28	$22.70	$21.19	$22.16	$21.70	14,826
2021-08-31	$21.91	$22.99	$21.91	$22.70	$22.23	7,970
2021-08-30	$20.97	$22.40	$20.90	$22.10	$21.64	9,162
2021-08-27	$21.23	$21.23	$21.03	$21.03	$20.60	1,036
2021-08-26	$20.66	$21.79	$20.66	$20.86	$20.43	2,242
2021-08-25	$19.71	$21.07	$19.71	$20.82	$20.39	1,849
2021-08-24	$20.70	$20.91	$19.55	$19.70	$19.29	11,593
2021-08-23	$22.16	$22.16	$20.15	$20.41	$19.99	15,911
2021-08-20	$22.47	$22.47	$22.22	$22.31	$21.85	1,034
2021-08-19	$22.60	$22.69	$22.00	$22.63	$22.16	6,470
2021-08-18	$22.00	$23.30	$22.00	$22.65	$22.18	10,525
2021-08-17	$23.61	$23.66	$22.77	$23.51	$23.03	8,211
2021-08-16	$22.03	$24.23	$22.00	$23.62	$23.13	12,767
2021-08-13	$21.57	$21.72	$21.54	$21.55	$21.11	1,085
2021-08-12	$21.83	$21.91	$21.06	$21.70	$21.25	6,335
2021-08-11	$22.09	$22.09	$20.36	$21.97	$21.52	14,022
2021-08-10	$22.32	$22.55	$22.00	$22.05	$21.60	10,521
2021-08-09	$22.38	$22.70	$22.05	$22.23	$21.77	7,102
2021-08-06	$22.48	$23.60	$21.69	$22.38	$21.92	18,245
2021-08-05	$20.85	$22.50	$20.85	$22.50	$22.04	22,111
2021-08-04	$20.28	$20.98	$20.22	$20.98	$20.55	2,986
2021-08-03	$19.69	$20.96	$19.58	$20.32	$19.90	17,066
2021-08-02	$19.19	$19.80	$19.19	$19.76	$19.35	7,960
2021-07-30	$19.93	$19.96	$19.10	$19.10	$18.71	3,674
2021-07-29	$18.30	$19.63	$18.30	$19.10	$18.71	4,574
2021-07-28	$19.22	$19.98	$19.22	$19.55	$19.15	11,648
2021-07-27	$19.06	$19.32	$18.99	$19.32	$18.92	1,992
2021-07-26	$19.31	$19.88	$19.05	$19.20	$18.80	9,694
2021-07-23	$18.90	$19.46	$18.85	$19.46	$19.06	12,048
2021-07-22	$18.60	$18.92	$18.60	$18.92	$18.53	1,661
2021-07-21	$18.11	$19.00	$18.11	$18.63	$18.25	6,683
2021-07-20	$18.00	$18.45	$17.88	$18.04	$17.67	18,167
2021-07-19	$18.11	$18.11	$17.82	$17.90	$17.53	14,148
2021-07-16	$18.45	$18.45	$18.31	$18.31	$17.93	1,541
2021-07-15	$18.44	$18.48	$18.31	$18.48	$18.10	1,463
2021-07-14	$18.56	$18.56	$18.45	$18.48	$18.10	2,801
2021-07-13	$18.42	$19.00	$18.42	$18.55	$18.17	2,013
2021-07-12	$18.18	$18.86	$18.18	$18.47	$18.09	10,662
2021-07-09	$17.85	$18.29	$17.85	$18.20	$17.82	2,975
2021-07-08	$17.64	$18.13	$17.64	$17.89	$17.52	4,105
2021-07-07	$17.89	$18.05	$17.75	$18.00	$17.63	13,506
2021-07-06	$18.00	$18.02	$17.55	$17.83	$17.46	11,886
2021-07-02	$17.51	$18.14	$17.51	$17.90	$17.53	15,245
2021-07-01	$17.38	$17.67	$17.20	$17.50	$17.14	8,225
2021-06-30	$17.20	$17.39	$17.17	$17.25	$16.89	3,175
2021-06-29	$17.06	$17.19	$17.03	$17.16	$16.81	9,295
2021-06-28	$17.09	$17.35	$16.91	$17.30	$16.94	26,081
2021-06-25	$17.24	$17.57	$16.90	$16.95	$16.60	501,662
2021-06-24	$17.26	$17.74	$17.17	$17.17	$16.82	21,720
2021-06-23	$17.05	$17.59	$17.05	$17.40	$17.04	19,267
2021-06-22	$17.20	$17.25	$17.02	$17.06	$16.71	29,077
2021-06-21	$17.11	$17.35	$17.10	$17.21	$16.75	34,623
2021-06-18	$17.31	$17.53	$17.10	$17.13	$16.67	21,523
2021-06-17	$17.45	$17.59	$17.23	$17.30	$16.83	24,937
2021-06-16	$17.62	$17.69	$17.41	$17.52	$17.05	25,884
2021-06-15	$17.35	$17.56	$17.31	$17.48	$17.01	9,275
2021-06-14	$17.75	$17.75	$17.39	$17.39	$16.92	6,888
2021-06-11	$18.25	$18.25	$17.30	$17.56	$17.09	15,473
2021-06-10	$17.85	$18.24	$17.71	$17.79	$17.31	5,518
2021-06-09	$18.51	$18.51	$17.71	$17.85	$17.37	3,811
2021-06-08	$17.76	$17.87	$17.69	$17.70	$17.22	9,860
2021-06-07	$18.09	$18.88	$17.67	$17.76	$17.28	9,300
2021-06-04	$18.40	$18.40	$17.68	$17.88	$17.40	5,703
2021-06-03	$18.00	$18.05	$17.60	$17.88	$17.40	9,940
2021-06-02	$18.70	$18.82	$18.17	$18.29	$17.80	4,006
2021-06-01	$18.56	$18.80	$18.20	$18.39	$17.90	3,092
2021-05-28	$18.51	$19.01	$18.18	$18.23	$17.74	7,075
2021-05-27	$19.05	$19.84	$17.78	$18.39	$17.90	14,791
2021-05-26	$19.67	$19.97	$17.92	$18.40	$17.91	12,338
2021-05-25	$17.72	$21.74	$17.48	$19.63	$19.10	28,093
2021-05-24	$17.63	$17.98	$17.50	$17.54	$17.07	5,131
2021-05-21	$17.46	$17.57	$17.45	$17.56	$17.09	2,796
2021-05-20	$17.17	$17.35	$17.12	$17.35	$16.88	5,808
2021-05-19	$16.98	$17.18	$16.91	$17.01	$16.55	6,772
2021-05-18	$17.20	$17.26	$16.98	$17.10	$16.64	8,415
2021-05-17	$17.09	$17.28	$17.01	$17.24	$16.78	3,488
2021-05-14	$16.92	$17.29	$16.92	$17.05	$16.59	5,218
2021-05-13	$16.82	$17.29	$16.80	$16.86	$16.41	10,320
2021-05-12	$17.06	$17.39	$16.80	$16.82	$16.37	12,277
2021-05-11	$16.94	$17.33	$16.94	$17.00	$16.54	9,012
2021-05-10	$17.20	$17.40	$17.00	$17.00	$16.54	13,584
2021-05-07	$17.47	$17.66	$17.02	$17.15	$16.69	14,180
2021-05-06	$17.51	$17.51	$17.25	$17.30	$16.83	4,028
2021-05-05	$17.77	$17.90	$17.50	$17.51	$17.04	10,742
2021-05-04	$17.82	$17.93	$17.71	$17.76	$17.28	4,369
2021-05-03	$17.89	$17.95	$17.71	$17.95	$17.47	10,639
2021-04-30	$18.44	$18.44	$17.51	$17.71	$17.23	16,222
2021-04-29	$17.68	$17.82	$17.56	$17.68	$17.20	10,204
2021-04-28	$17.53	$17.61	$17.51	$17.61	$17.14	3,615
2021-04-27	$17.25	$17.80	$17.25	$17.39	$16.92	16,736
2021-04-26	$17.47	$17.64	$17.26	$17.26	$16.80	12,257
2021-04-23	$17.13	$17.29	$17.12	$17.24	$16.78	6,671
2021-04-22	$17.59	$17.59	$17.05	$17.07	$16.61	6,212
2021-04-21	$17.46	$17.50	$17.46	$17.46	$16.99	15,156
2021-04-20	$17.56	$17.56	$17.00	$17.47	$17.00	13,222
2021-04-19	$17.28	$17.37	$17.28	$17.36	$16.89	6,158
2021-04-16	$17.52	$17.52	$17.01	$17.40	$16.93	11,128
2021-04-15	$17.30	$17.40	$17.15	$17.39	$16.92	6,044
2021-04-14	$17.40	$17.50	$17.00	$17.00	$16.54	14,105
2021-04-13	$17.48	$17.48	$17.40	$17.40	$16.93	7,505
2021-04-12	$17.40	$17.44	$17.37	$17.43	$16.96	10,503
2021-04-09	$17.00	$17.20	$17.00	$17.13	$16.67	2,887
2021-04-08	$17.05	$17.10	$17.00	$17.04	$16.58	6,226
2021-04-07	$17.15	$17.15	$17.00	$17.00	$16.54	12,405
2021-04-06	$17.33	$17.40	$17.15	$17.39	$16.92	3,910
2021-04-05	$17.48	$17.48	$17.15	$17.25	$16.79	5,182
2021-04-01	$17.16	$17.56	$17.16	$17.52	$17.05	2,457
2021-03-31	$17.61	$17.89	$17.33	$17.61	$17.14	5,656
2021-03-30	$17.38	$18.12	$17.28	$17.29	$16.83	4,014
2021-03-29	$17.83	$17.88	$17.15	$17.16	$16.70	15,288
2021-03-26	$17.69	$18.07	$17.69	$17.94	$17.46	5,697
2021-03-25	$17.83	$17.83	$17.03	$17.76	$17.28	4,637
2021-03-24	$17.42	$17.75	$17.40	$17.40	$16.93	3,938
2021-03-23	$17.71	$18.21	$17.31	$17.47	$17.00	11,818
2021-03-22	$18.32	$18.32	$17.62	$17.80	$17.32	12,247
2021-03-19	$18.75	$18.75	$18.26	$18.50	$17.89	22,971
2021-03-18	$18.66	$18.82	$18.34	$18.72	$18.10	13,739
2021-03-17	$18.65	$18.70	$18.20	$18.52	$17.91	4,736
2021-03-16	$18.52	$18.65	$18.26	$18.65	$18.04	11,713
2021-03-15	$18.79	$18.87	$18.46	$18.64	$18.03	10,088
2021-03-12	$18.94	$18.95	$18.77	$18.77	$18.15	3,163
2021-03-11	$18.99	$18.99	$18.78	$18.80	$18.18	6,867
2021-03-10	$18.60	$18.85	$18.50	$18.73	$18.11	17,684
2021-03-09	$18.66	$18.93	$18.48	$18.84	$18.22	13,463
2021-03-08	$18.65	$18.93	$16.88	$18.66	$18.05	12,006
2021-03-05	$17.82	$19.00	$17.82	$18.61	$18.00	21,554
2021-03-04	$16.88	$18.71	$16.88	$17.48	$16.91	35,586
2021-03-03	$16.31	$17.13	$16.31	$16.96	$16.40	22,162
2021-03-02	$16.70	$16.70	$16.35	$16.42	$15.88	9,402
2021-03-01	$16.66	$16.80	$16.51	$16.70	$16.15	7,953
2021-02-26	$16.23	$16.93	$16.06	$16.33	$15.79	3,691
2021-02-25	$16.82	$16.89	$16.07	$16.07	$15.54	7,727
2021-02-24	$16.64	$16.88	$16.57	$16.85	$16.30	8,576
2021-02-23	$16.64	$16.65	$16.37	$16.58	$16.04	6,303
2021-02-22	$16.20	$16.75	$16.20	$16.55	$16.01	14,921
2021-02-19	$15.54	$16.25	$15.54	$16.24	$15.71	20,158
2021-02-18	$15.82	$16.00	$15.50	$15.55	$15.04	16,011
2021-02-17	$16.34	$16.65	$15.75	$15.93	$15.41	8,615
2021-02-16	$17.16	$17.16	$16.50	$16.64	$16.09	3,314
2021-02-12	$16.84	$17.01	$16.14	$16.85	$16.30	13,268
2021-02-11	$16.81	$17.00	$16.65	$16.94	$16.38	10,460
2021-02-10	$16.79	$16.97	$16.60	$16.60	$16.05	4,560
2021-02-09	$16.69	$16.95	$16.52	$16.85	$16.30	6,497
2021-02-08	$16.79	$16.97	$16.72	$16.94	$16.38	6,194
2021-02-05	$16.70	$16.83	$16.35	$16.69	$16.14	6,775
2021-02-04	$16.49	$16.88	$16.29	$16.49	$15.95	27,369
2021-02-03	$15.50	$16.25	$15.50	$16.22	$15.69	15,778
2021-02-02	$15.59	$15.60	$15.28	$15.60	$15.09	4,141
2021-02-01	$15.52	$15.91	$15.25	$15.39	$14.88	11,747
2021-01-29	$15.00	$15.99	$14.98	$15.99	$15.46	13,074
2021-01-28	$14.94	$15.18	$14.66	$15.16	$14.66	6,979
2021-01-27	$14.82	$15.01	$14.55	$15.00	$14.51	10,662
2021-01-26	$15.03	$15.39	$14.73	$15.11	$14.61	15,164
2021-01-25	$15.20	$15.31	$14.61	$15.23	$14.73	11,783
2021-01-22	$14.85	$15.39	$14.76	$15.28	$14.78	12,744
2021-01-21	$15.49	$15.49	$14.96	$15.04	$14.55	5,818
2021-01-20	$15.50	$15.70	$15.18	$15.65	$15.14	7,466
2021-01-19	$15.72	$15.77	$15.20	$15.30	$14.80	20,206
2021-01-15	$15.85	$15.85	$15.50	$15.84	$15.32	3,272
2021-01-14	$15.81	$16.44	$15.81	$16.05	$15.52	10,133
2021-01-13	$16.10	$16.87	$16.10	$16.27	$15.74	10,557
2021-01-12	$15.80	$16.95	$15.16	$16.89	$16.33	16,049
2021-01-11	$15.62	$16.19	$15.62	$15.79	$15.27	12,529
2021-01-08	$15.70	$16.01	$14.99	$15.79	$15.27	14,335
2021-01-07	$14.79	$15.83	$14.79	$15.33	$14.83	10,012
2021-01-06	$14.37	$15.21	$14.37	$14.55	$14.07	11,072
2021-01-05	$14.09	$14.48	$13.96	$14.08	$13.62	19,298
2021-01-04	$14.27	$14.56	$13.84	$14.31	$13.84	7,451
2020-12-31	$14.28	$14.28	$14.05	$14.20	$13.73	7,049
2020-12-30	$14.33	$14.60	$14.33	$14.39	$13.92	2,606
2020-12-29	$14.15	$14.53	$14.15	$14.34	$13.87	7,189
2020-12-28	$14.47	$15.00	$14.05	$14.51	$13.94	7,762
2020-12-24	$14.29	$14.36	$13.90	$13.90	$13.35	3,246
2020-12-23	$13.97	$14.21	$13.95	$14.20	$13.64	9,239
2020-12-22	$13.25	$14.50	$13.25	$14.05	$13.49	50,021
2020-12-21	$13.39	$14.16	$13.39	$13.94	$13.39	18,158
2020-12-18	$12.96	$14.98	$12.85	$13.54	$12.90	26,881
2020-12-17	$12.71	$12.87	$12.15	$12.75	$12.15	7,997
2020-12-16	$12.78	$12.93	$12.50	$12.50	$11.91	5,538
2020-12-15	$12.88	$12.88	$12.42	$12.42	$11.84	2,936
2020-12-14	$12.33	$12.58	$12.07	$12.31	$11.73	8,332
2020-12-11	$11.89	$12.93	$11.75	$12.08	$11.51	7,021
2020-12-10	$11.86	$11.88	$11.66	$11.85	$11.29	6,656
2020-12-09	$11.90	$11.90	$11.60	$11.61	$11.06	11,743
2020-12-08	$11.92	$12.12	$11.60	$11.80	$11.24	10,458
2020-12-07	$12.00	$12.34	$11.90	$11.90	$11.34	14,636
2020-12-04	$12.16	$12.91	$11.75	$11.94	$11.38	12,980
2020-12-03	$12.17	$12.36	$11.91	$11.91	$11.35	11,240
2020-12-02	$12.40	$12.49	$12.17	$12.17	$11.60	3,593
2020-12-01	$12.23	$12.61	$12.10	$12.20	$11.63	3,270
2020-11-30	$12.51	$12.51	$12.14	$12.16	$11.59	2,123
2020-11-27	$12.95	$12.95	$12.45	$12.64	$12.04	2,445
2020-11-25	$12.55	$12.70	$12.42	$12.53	$11.94	4,017
2020-11-24	$11.86	$12.69	$11.86	$12.62	$12.03	7,130
2020-11-23	$12.16	$12.39	$11.75	$11.78	$11.23	17,955
2020-11-20	$11.50	$12.40	$11.50	$12.15	$11.58	4,262
2020-11-19	$12.15	$12.15	$11.51	$11.67	$11.12	3,881
2020-11-18	$11.99	$12.46	$11.85	$12.02	$11.45	9,472
2020-11-17	$11.80	$12.40	$11.64	$11.83	$11.27	3,216
2020-11-16	$11.44	$11.86	$11.44	$11.86	$11.30	7,030
2020-11-13	$11.24	$11.40	$11.00	$11.20	$10.67	4,677
2020-11-12	$11.42	$11.53	$10.90	$11.24	$10.71	7,468
2020-11-11	$12.01	$12.10	$11.85	$11.98	$11.42	5,856
2020-11-10	$11.85	$12.63	$11.13	$12.15	$11.58	15,848
2020-11-09	$9.97	$12.41	$9.95	$11.91	$11.35	31,498
2020-11-06	$9.70	$9.81	$9.53	$9.55	$9.10	6,710
2020-11-05	$9.57	$9.76	$9.29	$9.73	$9.27	8,065
2020-11-04	$9.33	$9.61	$9.08	$9.38	$8.94	59,878
2020-11-03	$9.64	$9.67	$9.42	$9.45	$9.01	16,886
2020-11-02	$9.19	$9.60	$9.19	$9.55	$9.10	23,092
2020-10-30	$9.30	$9.30	$9.07	$9.07	$8.64	10,820
2020-10-29	$9.26	$9.26	$9.10	$9.17	$8.74	3,698
2020-10-28	$9.20	$9.20	$9.08	$9.13	$8.70	6,753
2020-10-27	$9.53	$9.53	$9.32	$9.36	$8.92	2,992
2020-10-26	$9.30	$9.40	$9.30	$9.40	$8.96	1,794
2020-10-23	$9.58	$9.85	$9.55	$9.55	$9.10	6,496
2020-10-22	$9.65	$9.83	$9.56	$9.56	$9.11	28,008
2020-10-21	$9.51	$9.62	$9.27	$9.51	$9.06	23,841
2020-10-20	$9.34	$9.57	$9.34	$9.54	$9.09	1,226
2020-10-19	$9.72	$9.77	$9.30	$9.30	$8.86	22,494
2020-10-16	$9.33	$9.47	$9.30	$9.32	$8.88	2,818
2020-10-15	$9.45	$9.45	$9.20	$9.45	$9.01	3,282
2020-10-14	$9.51	$9.57	$9.45	$9.45	$9.01	3,931
2020-10-13	$9.58	$9.70	$9.46	$9.50	$9.05	18,033
2020-10-12	$9.59	$9.97	$9.55	$9.95	$9.48	4,927
2020-10-09	$9.70	$9.71	$9.45	$9.50	$9.05	12,015
2020-10-08	$9.61	$9.89	$9.61	$9.73	$9.27	7,183
2020-10-07	$9.50	$9.71	$9.49	$9.65	$9.20	9,166
2020-10-06	$10.00	$10.15	$9.41	$9.51	$9.06	10,760
2020-10-05	$9.21	$9.97	$9.21	$9.97	$9.50	12,716
2020-10-02	$9.28	$9.28	$9.18	$9.18	$8.75	2,412
2020-10-01	$9.65	$9.76	$9.40	$9.40	$8.96	153,700
2020-09-30	$9.37	$9.71	$9.27	$9.40	$8.96	5,492
2020-09-29	$9.11	$9.75	$9.11	$9.75	$9.29	1,168
2020-09-28	$8.97	$9.63	$8.97	$9.44	$8.90	15,505
2020-09-25	$8.72	$8.97	$8.57	$8.75	$8.25	10,554
2020-09-24	$8.57	$8.98	$8.57	$8.57	$8.08	2,800
2020-09-23	$9.20	$9.20	$8.11	$8.51	$8.03	32,143
2020-09-22	$9.35	$9.35	$9.00	$9.14	$8.62	12,405
2020-09-21	$9.40	$9.41	$9.18	$9.25	$8.73	9,109
2020-09-18	$9.64	$9.64	$9.50	$9.55	$9.01	23,995
2020-09-17	$9.56	$9.59	$9.50	$9.55	$9.01	30,835
2020-09-16	$9.61	$9.61	$9.31	$9.40	$8.87	6,117
2020-09-15	$9.88	$10.03	$9.55	$9.55	$9.01	4,307
2020-09-14	$9.83	$9.89	$9.65	$9.89	$9.33	4,218
2020-09-11	$9.72	$9.72	$9.60	$9.66	$9.11	1,645
2020-09-10	$9.90	$10.08	$9.60	$9.65	$9.10	10,458
2020-09-09	$9.61	$9.96	$9.61	$9.87	$9.31	3,820
2020-09-08	$9.63	$9.95	$9.38	$9.70	$9.15	33,401
2020-09-04	$9.77	$10.02	$9.77	$10.00	$9.43	7,669
2020-09-03	$9.01	$10.14	$9.01	$10.14	$9.56	6,621
2020-09-02	$10.00	$10.14	$9.80	$9.85	$9.29	20,600
2020-09-01	$10.40	$10.45	$10.04	$10.04	$9.47	5,910
2020-08-31	$10.82	$11.00	$10.24	$10.24	$9.66	10,382
2020-08-28	$10.26	$11.40	$10.26	$11.40	$10.75	2,267
2020-08-27	$10.50	$10.50	$10.00	$10.00	$9.43	1,130
2020-08-26	$10.17	$10.71	$10.17	$10.52	$9.92	3,631
2020-08-25	$10.44	$10.91	$10.29	$10.29	$9.71	1,456
2020-08-24	$10.51	$10.58	$10.30	$10.50	$9.90	5,724
2020-08-21	$10.41	$11.04	$10.20	$10.25	$9.67	11,942
2020-08-20	$10.17	$10.36	$10.17	$10.26	$9.68	902
2020-08-19	$11.00	$11.00	$10.63	$10.68	$10.07	2,136
2020-08-18	$11.00	$11.23	$10.80	$10.80	$10.19	2,935
2020-08-17	$11.29	$11.29	$11.29	$11.29	$10.65	360
2020-08-14	$11.47	$12.40	$11.22	$11.69	$11.03	12,069
2020-08-13	$11.20	$11.44	$11.20	$11.44	$10.79	998
2020-08-12	$11.86	$11.86	$10.92	$11.47	$10.82	3,741
2020-08-11	$11.04	$11.60	$11.00	$11.35	$10.71	6,225
2020-08-10	$10.61	$11.67	$10.50	$11.09	$10.46	1,645
2020-08-07	$10.10	$10.86	$10.10	$10.86	$10.24	5,999
2020-08-06	$10.50	$10.51	$10.33	$10.44	$9.85	3,440
2020-08-05	$10.01	$10.11	$9.91	$10.11	$9.54	2,782
2020-08-04	$10.12	$10.12	$10.12	$10.12	$9.55	994
2020-08-03	$10.00	$10.00	$9.79	$9.79	$9.23	43,010
2020-07-31	$9.91	$10.35	$9.87	$9.91	$9.35	3,750
2020-07-30	$9.89	$10.00	$9.89	$9.89	$9.33	7,958
2020-07-29	$10.05	$10.05	$9.88	$9.89	$9.33	2,225
2020-07-28	$9.70	$10.00	$9.70	$9.92	$9.36	4,333
2020-07-27	$9.11	$10.00	$9.10	$10.00	$9.43	13,638
2020-07-24	$9.50	$9.78	$9.25	$9.50	$8.96	19,085
2020-07-23	$9.63	$9.87	$9.38	$9.45	$8.91	4,383
2020-07-22	$9.79	$9.79	$9.60	$9.74	$9.19	4,268
2020-07-21	$10.09	$10.09	$9.75	$9.96	$9.39	8,178
2020-07-20	$9.79	$9.85	$9.51	$9.70	$9.15	10,809
2020-07-17	$9.90	$10.08	$9.68	$9.85	$9.29	5,567
2020-07-16	$10.00	$10.02	$9.63	$9.95	$9.39	12,009
2020-07-15	$9.89	$10.30	$9.88	$10.12	$9.55	9,479
2020-07-14	$9.99	$9.99	$9.65	$9.65	$9.10	26,348
2020-07-13	$9.92	$10.11	$9.88	$10.11	$9.54	5,622
2020-07-10	$10.02	$10.02	$9.70	$10.01	$9.44	9,780
2020-07-09	$10.33	$10.51	$9.90	$9.94	$9.38	15,746
2020-07-08	$10.00	$10.29	$10.00	$10.21	$9.63	21,673
2020-07-07	$10.50	$10.84	$10.04	$10.05	$9.48	5,277
2020-07-06	$11.04	$11.04	$10.06	$10.50	$9.90	37,445
2020-07-02	$10.97	$11.27	$10.91	$11.04	$10.41	6,533
2020-07-01	$11.48	$11.48	$10.62	$10.89	$10.27	10,894
2020-06-30	$10.74	$10.86	$10.74	$10.86	$10.24	2,636
2020-06-29	$11.30	$11.30	$10.14	$10.68	$10.07	21,720
2020-06-26	$9.87	$11.61	$9.59	$11.61	$10.95	89,370
2020-06-25	$9.43	$10.25	$9.27	$10.04	$9.47	10,002
2020-06-24	$9.34	$10.17	$9.16	$9.88	$9.32	22,681
2020-06-23	$10.00	$10.13	$9.90	$9.90	$9.24	6,787
2020-06-22	$10.18	$10.18	$9.99	$10.06	$9.39	4,736
2020-06-19	$10.30	$10.30	$9.90	$10.27	$9.59	22,684
2020-06-18	$9.85	$10.11	$9.82	$10.11	$9.44	80,096
2020-06-17	$10.28	$10.28	$9.65	$9.86	$9.21	6,231
2020-06-16	$10.75	$10.86	$9.91	$10.09	$9.42	19,278
2020-06-15	$10.23	$10.38	$9.21	$10.32	$9.64	22,560
2020-06-12	$10.89	$10.89	$9.72	$10.51	$9.81	13,394
2020-06-11	$11.25	$11.25	$10.50	$10.53	$9.83	12,544
2020-06-10	$12.07	$13.85	$11.64	$11.93	$11.14	20,521
2020-06-09	$12.09	$13.19	$12.09	$13.19	$12.32	15,506
2020-06-08	$11.25	$12.74	$11.25	$12.57	$11.74	19,648
2020-06-05	$10.72	$12.00	$10.72	$11.15	$10.41	44,179
2020-06-04	$10.11	$10.40	$10.05	$10.37	$9.68	20,907
2020-06-03	$9.98	$10.25	$9.86	$10.13	$9.46	14,158
2020-06-02	$10.25	$10.25	$9.75	$9.75	$9.10	12,152
2020-06-01	$10.43	$10.44	$9.96	$10.01	$9.35	11,721
2020-05-29	$10.22	$10.39	$10.20	$10.20	$9.52	2,614
2020-05-28	$10.23	$10.48	$10.06	$10.06	$9.39	14,632
2020-05-27	$9.88	$10.20	$9.79	$10.02	$9.36	23,788
2020-05-26	$9.31	$9.74	$9.30	$9.57	$8.94	10,358
2020-05-22	$8.78	$8.97	$8.78	$8.97	$8.38	8,579
2020-05-21	$9.12	$9.40	$8.83	$8.91	$8.32	37,944
2020-05-20	$9.45	$9.74	$9.17	$9.28	$8.67	28,304
2020-05-19	$9.50	$9.56	$9.10	$9.21	$8.60	48,790
2020-05-18	$9.85	$10.32	$9.75	$10.30	$9.62	17,057
2020-05-15	$9.04	$9.30	$8.82	$9.05	$8.45	41,298
2020-05-14	$8.80	$9.20	$8.67	$9.07	$8.47	11,563
2020-05-13	$9.90	$9.96	$8.78	$9.12	$8.52	35,173
2020-05-12	$10.14	$10.49	$10.02	$10.19	$9.52	16,309
2020-05-11	$10.71	$10.73	$10.36	$10.36	$9.67	15,920
2020-05-08	$10.39	$10.75	$9.99	$10.75	$10.04	37,493
2020-05-07	$10.23	$10.38	$9.68	$10.04	$9.38	16,633
2020-05-06	$10.65	$10.65	$9.92	$10.01	$9.35	12,292
2020-05-05	$10.75	$10.75	$9.61	$10.13	$9.46	16,831
2020-05-04	$9.65	$10.85	$9.65	$10.40	$9.71	20,467
2020-05-01	$10.00	$11.25	$9.20	$9.66	$9.02	26,237
2020-04-30	$7.77	$11.35	$7.77	$10.00	$9.34	76,347
2020-04-29	$8.35	$8.47	$7.71	$8.16	$7.62	25,926
2020-04-28	$8.15	$8.15	$7.75	$8.00	$7.47	8,200
2020-04-27	$7.24	$8.08	$7.24	$7.68	$7.17	15,707
2020-04-24	$6.80	$7.13	$6.78	$7.03	$6.56	9,827
2020-04-23	$7.09	$7.57	$6.90	$7.09	$6.62	4,449
2020-04-22	$6.79	$7.47	$6.79	$7.16	$6.69	10,713
2020-04-21	$6.70	$6.75	$6.65	$6.71	$6.27	14,784
2020-04-20	$7.48	$7.53	$6.72	$6.76	$6.31	9,053
2020-04-17	$6.92	$7.17	$6.90	$7.17	$6.70	10,331
2020-04-16	$7.04	$7.07	$6.65	$6.76	$6.31	11,756
2020-04-15	$7.56	$7.74	$6.49	$6.82	$6.37	14,320
2020-04-14	$7.16	$7.16	$6.85	$6.87	$6.42	17,153
2020-04-13	$7.45	$7.95	$6.82	$6.82	$6.37	53,266
2020-04-09	$7.73	$8.13	$7.30	$7.87	$7.35	26,916
2020-04-08	$7.00	$7.24	$6.65	$7.24	$6.76	39,487
2020-04-07	$7.29	$7.37	$6.71	$6.90	$6.44	43,839
2020-04-06	$7.05	$7.73	$7.05	$7.15	$6.68	7,289
2020-04-03	$6.85	$6.88	$6.65	$6.70	$6.26	9,153
2020-04-02	$7.17	$7.21	$6.75	$7.00	$6.54	18,652
2020-04-01	$7.50	$7.70	$6.91	$6.95	$6.49	11,867
2020-03-31	$8.17	$8.25	$7.70	$7.94	$7.41	15,167
2020-03-30	$8.75	$8.75	$7.99	$8.00	$7.47	15,039
2020-03-27	$8.53	$8.88	$7.68	$8.03	$7.41	5,679
2020-03-26	$8.17	$9.34	$8.17	$8.95	$8.25	8,951
2020-03-25	$9.00	$9.23	$7.96	$9.17	$8.46	23,352
2020-03-24	$7.95	$8.90	$7.21	$8.75	$8.07	479,274
2020-03-23	$7.20	$7.50	$6.59	$7.24	$6.68	6,187
2020-03-20	$6.31	$7.89	$6.31	$7.00	$6.46	27,600
2020-03-19	$6.05	$7.97	$6.02	$6.65	$6.13	27,092
2020-03-18	$6.19	$6.99	$5.58	$5.81	$5.36	33,673
2020-03-17	$7.80	$7.83	$6.00	$6.48	$5.98	59,966
2020-03-16	$8.64	$8.70	$7.61	$8.13	$7.50	156,911
2020-03-13	$9.65	$9.95	$8.70	$8.97	$8.27	44,267
2020-03-12	$10.30	$10.30	$7.03	$7.57	$6.98	22,450
2020-03-11	$10.72	$10.72	$9.54	$9.97	$9.19	238,236
2020-03-10	$11.00	$12.48	$10.13	$10.70	$9.87	29,484
2020-03-09	$13.95	$13.95	$9.82	$10.84	$10.00	19,313
2020-03-06	$14.72	$14.94	$14.59	$14.59	$13.46	3,603
2020-03-05	$15.40	$15.40	$15.10	$15.26	$14.07	7,183
2020-03-04	$16.22	$16.22	$15.30	$15.39	$14.19	8,869
2020-03-03	$16.75	$16.75	$15.66	$15.66	$14.44	3,469
2020-03-02	$17.94	$17.94	$16.61	$17.22	$15.88	12,497
2020-02-28	$18.00	$18.19	$17.88	$17.90	$16.51	16,912
2020-02-27	$18.16	$18.22	$18.00	$18.00	$16.60	5,095
2020-02-26	$18.38	$18.38	$18.38	$18.38	$16.95	435
2020-02-25	$18.57	$18.57	$18.55	$18.55	$17.11	1,342
2020-02-24	$18.43	$18.43	$18.35	$18.35	$16.92	3,096
2020-02-21	$18.64	$18.64	$18.42	$18.47	$17.03	7,086
2020-02-20	$18.61	$18.61	$18.51	$18.51	$17.07	693
2020-02-19	$18.50	$18.51	$18.50	$18.51	$17.07	1,257
2020-02-18	$18.75	$18.75	$18.75	$18.75	$17.29	185
2020-02-14	$18.88	$18.88	$18.50	$18.75	$17.29	1,310
2020-02-13	$18.50	$18.63	$18.50	$18.63	$17.18	571
2020-02-12	$18.89	$18.92	$18.50	$18.51	$17.07	6,340
2020-02-11	$18.47	$18.52	$18.41	$18.51	$17.07	2,051
2020-02-10	$18.80	$18.80	$18.80	$18.80	$17.34	455
2020-02-07	$18.37	$18.37	$18.37	$18.37	$16.94	1,139
2020-02-06	$18.57	$18.57	$18.50	$18.52	$17.08	2,938
2020-02-05	$18.79	$18.92	$18.42	$18.90	$17.43	2,454
2020-02-04	$18.98	$18.98	$18.30	$18.80	$17.34	4,822
2020-02-03	$18.25	$18.25	$18.20	$18.20	$16.79	1,660
2020-01-31	$18.19	$18.19	$18.19	$18.19	$16.78	1,278
2020-01-30	$18.10	$18.54	$18.10	$18.54	$17.10	1,971
2020-01-29	$18.54	$18.57	$18.54	$18.57	$17.13	1,058
2020-01-28	$18.48	$18.48	$18.48	$18.48	$17.04	935
2020-01-27	$18.63	$18.63	$18.42	$18.42	$16.99	6,732
2020-01-24	$18.66	$18.83	$18.66	$18.66	$17.21	1,342
2020-01-23	$18.72	$18.72	$18.70	$18.70	$17.25	1,416
2020-01-22	$18.67	$18.82	$18.65	$18.80	$17.34	1,178
2020-01-21	$18.72	$18.74	$18.66	$18.72	$17.26	3,591
2020-01-17	$18.88	$18.88	$18.66	$18.66	$17.21	2,763
2020-01-16	$18.79	$18.83	$18.75	$18.80	$17.34	1,716
2020-01-15	$18.71	$18.73	$18.53	$18.69	$17.24	3,842
2020-01-14	$18.65	$18.83	$18.57	$18.60	$17.15	4,638
2020-01-13	$18.55	$18.68	$18.36	$18.68	$17.23	3,483
2020-01-10	$18.69	$18.72	$18.55	$18.55	$17.11	1,833
2020-01-09	$18.68	$18.68	$18.49	$18.63	$17.18	111,594
2020-01-08	$18.41	$18.66	$18.11	$18.50	$17.06	7,654
2020-01-07	$18.59	$18.59	$18.25	$18.31	$16.89	44,383
2020-01-06	$18.71	$18.71	$18.21	$18.49	$17.05	2,185
2020-01-03	$19.09	$19.09	$18.51	$18.51	$17.07	1,200
2020-01-02	$19.02	$19.23	$18.87	$18.92	$17.45	1,927
2019-12-31	$18.23	$19.09	$18.23	$18.96	$17.49	1,676
2019-12-30	$18.75	$18.75	$18.23	$18.42	$16.99	9,008
2019-12-27	$19.07	$19.07	$18.65	$18.97	$17.50	5,697
2019-12-26	$19.51	$19.65	$19.31	$19.54	$17.56	15,953
2019-12-24	$19.52	$19.52	$19.52	$19.52	$17.54	278
2019-12-23	$19.73	$19.73	$19.52	$19.60	$17.61	8,342
2019-12-20	$19.14	$19.58	$18.41	$19.58	$17.59	50,458
2019-12-19	$19.33	$19.33	$18.76	$19.14	$17.20	3,131
2019-12-18	$19.39	$20.04	$19.36	$19.37	$17.41	14,920
2019-12-17	$19.02	$19.33	$18.84	$19.25	$17.30	5,010
2019-12-16	$19.00	$19.25	$19.00	$19.18	$17.23	9,884
2019-12-13	$18.99	$19.00	$18.89	$19.00	$17.07	3,291
2019-12-12	$19.00	$19.00	$18.83	$18.83	$16.92	1,204
2019-12-11	$18.82	$19.15	$18.82	$19.00	$17.07	1,261
2019-12-10	$18.78	$19.11	$18.51	$19.10	$17.16	5,981
2019-12-09	$19.04	$19.04	$18.72	$18.75	$16.85	3,671
2019-12-06	$19.10	$19.10	$18.85	$18.85	$16.94	5,833
2019-12-05	$18.74	$19.09	$18.74	$19.03	$17.10	12,971
2019-12-04	$18.90	$18.90	$18.78	$18.82	$16.91	1,210
2019-12-03	$18.86	$19.01	$18.86	$18.88	$16.97	1,099
2019-12-02	$18.55	$19.09	$18.55	$18.98	$17.06	3,650
2019-11-29	$18.91	$18.91	$18.91	$18.91	$16.99	757
2019-11-27	$19.07	$19.07	$19.06	$19.06	$17.13	721
2019-11-26	$19.00	$19.09	$18.81	$18.81	$16.90	3,465
2019-11-25	$18.93	$19.13	$18.92	$19.09	$17.15	4,351
2019-11-22	$18.89	$19.10	$18.89	$19.01	$17.08	2,414
2019-11-21	$19.03	$19.03	$18.94	$18.94	$17.02	1,072
2019-11-20	$19.25	$19.25	$18.76	$18.76	$16.86	10,255
2019-11-19	$18.96	$19.10	$18.94	$19.10	$17.16	3,640
2019-11-18	$19.01	$19.10	$18.86	$18.92	$17.00	5,154
2019-11-15	$18.90	$19.15	$18.75	$18.85	$16.94	3,712
2019-11-14	$18.84	$18.84	$18.51	$18.75	$16.85	1,366
2019-11-13	$18.43	$19.07	$18.43	$19.07	$17.14	465
2019-11-12	$18.90	$19.00	$18.90	$18.96	$17.04	9,396
2019-11-11	$18.95	$18.95	$18.86	$18.95	$17.03	4,418
2019-11-08	$18.75	$18.93	$18.72	$18.72	$16.82	1,268
2019-11-07	$18.75	$18.95	$18.59	$18.75	$16.85	5,175
2019-11-06	$18.70	$18.70	$18.70	$18.70	$16.80	306
2019-11-05	$18.24	$18.98	$18.24	$18.98	$17.06	3,505
2019-11-04	$18.98	$18.98	$18.63	$18.63	$16.74	2,392
2019-11-01	$18.65	$18.93	$18.64	$18.74	$16.84	3,854
2019-10-31	$17.99	$18.22	$17.99	$18.20	$16.35	3,455
2019-10-30	$18.20	$18.20	$18.06	$18.20	$16.35	4,317
2019-10-29	$17.92	$18.20	$17.92	$18.20	$16.35	2,700
2019-10-28	$17.52	$18.10	$17.52	$18.10	$16.26	5,799
2019-10-25	$18.10	$18.19	$18.04	$18.10	$16.26	4,349
2019-10-24	$17.40	$18.10	$17.40	$18.10	$16.26	3,010
2019-10-23	$18.10	$18.10	$17.70	$18.09	$16.26	6,563
2019-10-22	$17.96	$17.96	$17.96	$17.96	$16.14	501
2019-10-21	$18.11	$18.23	$18.01	$18.10	$16.26	11,269
2019-10-18	$17.86	$18.14	$17.86	$18.10	$16.26	8,942
2019-10-17	$17.85	$18.00	$17.85	$18.00	$16.17	1,871
2019-10-16	$18.05	$18.05	$18.05	$18.05	$16.22	360
2019-10-15	$17.89	$17.89	$17.89	$17.89	$16.08	683
2019-10-14	$18.00	$18.00	$18.00	$18.00	$16.17	469
2019-10-11	$17.56	$18.50	$17.56	$18.07	$16.24	1,687
2019-10-10	$17.56	$17.56	$17.56	$17.56	$15.78	687
2019-10-09	$17.50	$17.50	$17.50	$17.50	$15.73	768
2019-10-08	$17.80	$17.80	$17.55	$17.55	$15.77	1,618
2019-10-07	$18.34	$18.34	$17.80	$17.80	$15.99	1,183
2019-10-04	$18.61	$18.74	$18.11	$18.35	$16.49	5,096
2019-10-03	$18.01	$18.74	$18.01	$18.74	$16.84	685
2019-10-02	$18.71	$18.93	$18.50	$18.79	$16.88	8,027
2019-10-01	$18.89	$19.15	$18.65	$18.65	$16.76	37,324
2019-09-30	$19.00	$19.00	$18.80	$18.80	$16.89	10,198
2019-09-27	$18.93	$19.00	$18.91	$18.94	$16.93	10,036
2019-09-26	$18.76	$18.93	$18.75	$18.80	$16.80	6,776
2019-09-25	$18.73	$18.82	$18.73	$18.77	$16.78	6,328
2019-09-24	$18.72	$18.72	$18.23	$18.58	$16.61	8,127
2019-09-23	$18.68	$18.80	$18.68	$18.73	$16.74	9,039
2019-09-20	$18.49	$19.00	$18.12	$18.52	$16.55	46,040
2019-09-19	$18.83	$18.83	$18.35	$18.57	$16.60	2,267
2019-09-18	$18.75	$18.78	$18.71	$18.71	$16.72	5,328
2019-09-17	$18.73	$18.75	$18.66	$18.66	$16.68	12,547
2019-09-16	$18.05	$18.58	$18.05	$18.55	$16.58	21,434
2019-09-13	$18.28	$18.28	$18.00	$18.04	$16.12	12,540
2019-09-12	$18.09	$18.37	$18.00	$18.15	$16.22	18,769
2019-09-11	$18.18	$18.43	$18.08	$18.24	$16.30	4,388
2019-09-10	$17.63	$17.92	$17.63	$17.92	$16.02	874
2019-09-09	$17.92	$17.94	$17.81	$17.81	$15.92	3,582
2019-09-06	$17.57	$18.10	$17.57	$17.66	$15.78	61,276
2019-09-05	$17.56	$17.81	$16.89	$17.70	$15.82	12,002
2019-09-04	$17.26	$17.76	$17.25	$17.76	$15.87	940
2019-09-03	$17.89	$17.89	$17.49	$17.49	$15.63	973
2019-08-30	$17.98	$18.41	$17.48	$17.99	$16.08	11,247
2019-08-29	$17.05	$17.85	$17.05	$17.50	$15.64	11,309
2019-08-28	$16.63	$17.10	$16.30	$17.10	$15.28	2,175
2019-08-27	$16.75	$16.75	$16.45	$16.45	$14.70	1,584
2019-08-26	$16.80	$16.96	$16.48	$16.90	$15.11	1,823
2019-08-23	$16.33	$16.33	$16.21	$16.21	$14.49	5,360
2019-08-22	$17.50	$17.50	$16.41	$16.41	$14.67	4,379
2019-08-21	$16.52	$16.52	$16.52	$16.52	$14.77	1,906
2019-08-20	$17.14	$17.19	$16.34	$16.60	$14.84	7,180
2019-08-19	$17.80	$17.80	$17.07	$17.50	$15.64	2,174
2019-08-16	$16.85	$17.35	$16.58	$17.35	$15.51	13,219
2019-08-15	$17.34	$17.34	$16.57	$16.68	$14.91	2,786
2019-08-14	$17.06	$17.06	$16.45	$16.45	$14.70	5,522
2019-08-13	$17.02	$17.43	$17.02	$17.43	$15.58	6,377
2019-08-12	$17.86	$17.86	$16.73	$17.07	$15.26	4,033
2019-08-09	$16.81	$16.81	$16.65	$16.71	$14.94	1,487
2019-08-08	$17.45	$17.51	$16.95	$16.95	$15.15	2,888
2019-08-07	$17.39	$17.39	$16.56	$16.56	$14.80	4,881
2019-08-06	$17.95	$18.00	$17.44	$17.44	$15.59	3,733
2019-08-05	$18.01	$18.05	$17.50	$17.50	$15.64	8,568
2019-08-02	$18.66	$18.66	$18.45	$18.45	$16.49	3,799
2019-08-01	$19.00	$19.00	$18.47	$18.84	$16.84	7,444
2019-07-31	$18.74	$18.98	$18.65	$18.91	$16.90	6,830
2019-07-30	$18.70	$18.95	$18.60	$18.60	$16.63	3,379
2019-07-29	$18.96	$19.00	$18.53	$18.57	$16.60	3,157
2019-07-26	$17.97	$19.20	$17.61	$18.61	$16.63	18,350
2019-07-25	$18.02	$18.05	$17.53	$17.84	$15.95	2,182
2019-07-24	$18.03	$18.09	$17.66	$17.76	$15.87	3,915
2019-07-23	$17.60	$17.87	$17.55	$17.87	$15.97	4,706
2019-07-22	$17.67	$18.09	$17.55	$17.58	$15.71	3,074
2019-07-19	$17.81	$18.11	$17.54	$18.00	$16.09	1,924
2019-07-18	$18.17	$18.17	$17.95	$17.95	$16.04	1,682
2019-07-17	$18.18	$18.18	$17.82	$17.86	$15.96	1,939
2019-07-16	$17.94	$17.98	$17.64	$17.86	$15.96	1,919
2019-07-15	$17.94	$17.97	$17.94	$17.97	$16.06	847
2019-07-12	$18.10	$18.10	$17.80	$17.80	$15.91	4,113
2019-07-11	$18.24	$18.24	$18.01	$18.09	$16.17	3,261
2019-07-10	$18.14	$18.28	$18.14	$18.22	$16.29	2,303
2019-07-09	$18.05	$18.37	$18.05	$18.14	$16.21	10,517
2019-07-08	$18.00	$18.18	$17.99	$18.12	$16.20	3,934
2019-07-05	$18.02	$18.43	$17.80	$17.80	$15.91	4,296
2019-07-03	$18.32	$18.32	$17.53	$18.15	$16.22	4,342
2019-07-02	$18.60	$18.60	$17.63	$17.82	$15.93	11,393
2019-07-01	$18.45	$18.65	$17.48	$18.26	$16.32	16,141
2019-06-28	$16.95	$19.25	$16.79	$18.49	$16.53	97,516
2019-06-27	$16.86	$16.94	$16.60	$16.93	$15.13	12,511
2019-06-26	$16.93	$17.10	$16.60	$16.60	$14.84	3,624
2019-06-25	$16.75	$16.96	$16.40	$16.45	$14.70	4,431
2019-06-24	$16.95	$16.95	$16.65	$16.65	$14.88	1,965
2019-06-21	$16.54	$17.07	$16.54	$16.95	$15.15	6,942
2019-06-20	$16.95	$17.23	$16.50	$16.69	$14.92	2,223
2019-06-19	$17.08	$17.08	$16.40	$16.95	$15.15	4,272
2019-06-18	$16.67	$16.96	$16.66	$16.95	$15.15	7,487
2019-06-17	$16.90	$17.00	$16.37	$16.75	$14.97	12,652
2019-06-14	$16.80	$17.50	$16.60	$16.60	$14.84	3,488
2019-06-13	$17.05	$17.05	$16.57	$16.75	$14.97	9,098
2019-06-12	$17.03	$17.05	$16.90	$16.90	$15.11	3,103
2019-06-11	$17.07	$17.07	$17.00	$17.00	$15.20	10,667
2019-06-10	$17.05	$17.19	$17.01	$17.07	$15.26	20,624
2019-06-07	$17.25	$17.25	$17.00	$17.00	$15.20	2,539
2019-06-06	$16.93	$17.18	$16.93	$16.96	$15.16	3,197
2019-06-05	$17.20	$17.38	$17.05	$17.05	$15.24	1,931
2019-06-04	$17.30	$17.30	$16.97	$17.21	$15.38	1,664
2019-06-03	$17.15	$17.15	$16.85	$17.09	$15.28	4,412
2019-05-31	$17.30	$17.31	$16.94	$16.94	$15.14	6,547
2019-05-30	$17.35	$17.49	$17.35	$17.45	$15.60	1,750
2019-05-29	$17.25	$17.50	$17.25	$17.31	$15.47	4,871
2019-05-28	$17.50	$17.50	$17.25	$17.25	$15.42	2,507
2019-05-24	$17.25	$17.64	$17.25	$17.50	$15.64	3,657
2019-05-23	$17.27	$17.43	$17.27	$17.27	$15.44	1,776
2019-05-22	$17.27	$17.27	$17.27	$17.27	$15.44	646
2019-05-21	$17.43	$17.50	$17.35	$17.50	$15.64	2,917
2019-05-20	$17.49	$17.50	$17.28	$17.48	$15.62	1,355
2019-05-17	$17.41	$17.60	$17.41	$17.51	$15.65	1,807
2019-05-16	$17.45	$17.45	$17.45	$17.45	$15.60	399
2019-05-15	$17.44	$17.70	$17.44	$17.70	$15.82	1,464
2019-05-14	$17.37	$17.70	$17.37	$17.70	$15.82	1,403
2019-05-13	$17.53	$17.70	$17.27	$17.50	$15.64	11,707
2019-05-10	$17.50	$17.68	$17.50	$17.68	$15.80	1,104
2019-05-09	$17.70	$17.70	$17.60	$17.60	$15.73	2,726
2019-05-08	$17.90	$17.90	$17.90	$17.90	$16.00	909
2019-05-07	$17.77	$17.77	$17.51	$17.75	$15.87	6,103
2019-05-06	$17.64	$18.00	$17.56	$17.65	$15.78	9,905
2019-05-03	$17.63	$17.75	$17.50	$17.65	$15.78	10,993
2019-05-02	$17.44	$17.44	$17.44	$17.44	$15.59	628
2019-05-01	$17.70	$17.70	$17.27	$17.27	$15.44	1,297
2019-04-30	$17.97	$17.97	$17.25	$17.32	$15.48	3,977
2019-04-29	$17.76	$18.00	$17.67	$17.67	$15.79	4,814
2019-04-26	$17.79	$17.81	$17.36	$17.81	$15.92	2,901
2019-04-25	$17.61	$17.61	$17.52	$17.61	$15.74	1,113
2019-04-24	$17.75	$17.75	$17.75	$17.75	$15.87	540
2019-04-23	$17.81	$17.81	$17.47	$17.50	$15.64	1,755
2019-04-22	$17.50	$17.50	$17.39	$17.42	$15.57	6,054
2019-04-18	$17.28	$17.50	$17.12	$17.44	$15.59	20,265
2019-04-17	$17.40	$17.50	$16.90	$17.45	$15.60	2,093
2019-04-16	$17.20	$17.70	$17.20	$17.48	$15.62	7,115
2019-04-15	$17.71	$17.71	$17.13	$17.50	$15.64	2,577
2019-04-12	$16.89	$17.75	$16.89	$17.70	$15.82	4,954
2019-04-11	$17.26	$17.26	$16.85	$16.85	$15.06	1,182
2019-04-10	$16.72	$17.75	$16.72	$17.75	$15.87	5,689
2019-04-09	$17.21	$17.21	$17.02	$17.02	$15.21	1,729
2019-04-08	$17.49	$17.50	$17.10	$17.21	$15.38	7,618
2019-04-05	$17.57	$17.65	$16.46	$17.50	$15.64	7,469
2019-04-04	$16.67	$17.70	$16.66	$17.33	$15.49	9,247
2019-04-03	$17.23	$17.23	$16.52	$16.52	$14.77	2,239
2019-04-02	$17.34	$17.34	$17.34	$17.34	$15.50	509
2019-04-01	$17.68	$17.68	$17.08	$17.08	$15.27	4,624
2019-03-29	$17.00	$17.70	$17.00	$17.37	$15.53	9,093
2019-03-28	$16.87	$17.49	$16.72	$17.17	$15.35	13,830
2019-03-27	$15.25	$17.05	$15.25	$17.00	$15.20	8,926
2019-03-26	$15.50	$16.39	$15.50	$16.30	$14.57	6,914
2019-03-25	$15.50	$16.22	$15.35	$16.12	$14.41	4,006
2019-03-22	$15.55	$15.57	$15.10	$15.10	$13.50	9,250
2019-03-21	$15.10	$15.32	$15.10	$15.32	$13.69	2,335
2019-03-20	$15.15	$15.20	$15.10	$15.10	$13.50	4,145
2019-03-19	$15.59	$15.63	$15.16	$15.17	$13.56	6,056
2019-03-18	$16.10	$16.10	$15.83	$15.83	$14.15	3,442
2019-03-15	$16.11	$16.79	$15.43	$15.43	$13.79	18,252
2019-03-14	$15.89	$16.87	$15.58	$16.16	$14.44	4,671
2019-03-13	$15.30	$15.57	$15.30	$15.57	$13.92	1,131
2019-03-12	$16.25	$16.55	$15.27	$15.51	$13.86	26,675
2019-03-11	$15.37	$15.37	$15.27	$15.31	$13.68	3,371
2019-03-08	$15.53	$16.93	$15.37	$15.41	$13.77	1,826
2019-03-07	$16.46	$16.46	$15.57	$15.57	$13.92	4,898
2019-03-06	$15.90	$15.90	$15.77	$15.77	$14.10	2,650
2019-03-05	$16.34	$16.34	$15.77	$15.93	$14.24	1,720
2019-03-04	$16.33	$16.33	$16.27	$16.27	$14.54	1,160
2019-03-01	$16.00	$16.85	$16.00	$16.31	$14.58	3,947
2019-02-28	$16.49	$17.19	$16.00	$16.00	$14.30	18,746
2019-02-27	$17.50	$17.50	$16.35	$16.35	$14.61	1,281
2019-02-26	$16.75	$16.75	$16.31	$16.31	$14.58	2,692
2019-02-25	$17.17	$17.17	$16.92	$16.92	$15.12	1,962
2019-02-22	$16.29	$16.50	$16.25	$16.25	$14.52	3,414
2019-02-21	$16.49	$16.49	$16.29	$16.45	$14.70	2,999
2019-02-20	$16.33	$16.33	$16.25	$16.25	$14.52	4,744
2019-02-19	$16.46	$17.26	$16.21	$16.47	$14.72	13,229
2019-02-15	$16.43	$16.95	$16.37	$16.44	$14.69	2,703
2019-02-14	$16.43	$17.50	$16.04	$16.42	$14.68	21,535
2019-02-13	$16.22	$16.38	$15.94	$16.29	$14.56	2,951
2019-02-12	$16.38	$16.38	$16.38	$16.38	$14.64	698
2019-02-11	$16.17	$16.79	$16.17	$16.38	$14.64	38,806
2019-02-08	$16.96	$16.96	$16.11	$16.25	$14.52	2,774
2019-02-07	$16.90	$17.40	$16.80	$16.89	$15.10	18,841
2019-02-06	$17.01	$17.17	$16.66	$16.70	$14.93	3,344
2019-02-05	$16.82	$17.35	$16.72	$17.02	$15.21	16,211
2019-02-04	$16.67	$16.88	$16.66	$16.82	$15.03	5,390
2019-02-01	$17.62	$17.62	$15.83	$16.67	$14.90	5,101
2019-01-31	$15.69	$15.89	$15.59	$15.59	$13.93	10,721
2019-01-30	$14.80	$15.70	$14.80	$15.50	$13.85	24,288
2019-01-29	$15.05	$15.37	$15.02	$15.02	$13.43	9,117
2019-01-28	$15.15	$15.24	$15.00	$15.17	$13.56	20,300
2019-01-25	$15.16	$15.40	$15.02	$15.15	$13.54	18,549
2019-01-24	$15.76	$15.76	$15.09	$15.25	$13.63	4,010
2019-01-23	$15.56	$15.91	$15.10	$15.70	$14.03	23,229
2019-01-22	$15.66	$16.21	$15.11	$15.51	$13.86	15,798
2019-01-18	$15.65	$15.93	$15.25	$15.65	$13.99	25,091
2019-01-17	$15.01	$15.57	$15.01	$15.50	$13.85	13,331
2019-01-16	$14.69	$15.29	$14.65	$15.20	$13.59	264,447
2019-01-15	$14.72	$15.05	$14.55	$14.75	$13.18	103,684
2019-01-14	$14.26	$14.99	$14.26	$14.51	$12.97	20,944
2019-01-11	$14.53	$14.85	$14.17	$14.75	$13.18	13,136
2019-01-10	$14.81	$14.84	$14.22	$14.47	$12.93	14,669
2019-01-09	$14.80	$15.19	$14.75	$14.94	$13.35	7,671
2019-01-08	$14.24	$15.00	$14.24	$14.61	$13.06	23,149
2019-01-07	$15.00	$15.01	$14.20	$14.24	$12.73	20,695
2019-01-04	$13.61	$15.00	$13.61	$14.80	$13.23	20,926
2019-01-03	$13.34	$13.81	$12.90	$13.40	$11.98	29,918
2019-01-02	$13.40	$14.25	$13.05	$13.35	$11.93	13,219
2018-12-31	$12.77	$13.71	$12.60	$13.35	$11.93	24,659
2018-12-28	$11.90	$13.24	$11.35	$12.60	$11.26	57,170
2018-12-27	$12.31	$12.50	$10.85	$11.95	$10.68	78,328
2018-12-26	$13.46	$14.23	$12.15	$12.16	$10.87	21,954
2018-12-24	$14.76	$14.76	$13.27	$13.27	$11.86	19,330
2018-12-21	$16.60	$16.60	$14.63	$15.00	$13.41	273,764
2018-12-20	$16.94	$16.94	$15.60	$16.01	$14.31	33,224
2018-12-19	$17.49	$17.50	$16.01	$16.28	$14.55	34,764
2018-12-18	$17.38	$17.38	$16.02	$16.44	$14.69	31,573
2018-12-17	$17.10	$17.71	$16.02	$17.01	$15.20	41,706
2018-12-14	$17.18	$17.18	$15.63	$16.97	$15.17	20,807
2018-12-13	$17.60	$17.73	$15.19	$17.18	$15.36	19,312
2018-12-12	$17.79	$17.79	$16.47	$17.40	$15.55	9,709
2018-12-11	$17.70	$17.85	$17.35	$17.50	$15.64	13,010
2018-12-10	$17.72	$17.85	$17.22	$17.45	$15.60	29,063
2018-12-07	$17.46	$17.86	$17.15	$17.51	$15.65	39,308
2018-12-06	$17.95	$18.06	$16.80	$17.26	$15.43	30,695
2018-12-04	$17.72	$18.42	$17.04	$18.07	$16.15	24,683
2018-12-03	$18.90	$18.95	$17.75	$17.75	$15.87	39,179
2018-11-30	$18.69	$18.75	$16.87	$18.49	$16.53	7,676
2018-11-29	$17.83	$18.98	$16.50	$18.40	$16.45	10,519
2018-11-28	$17.94	$18.00	$17.50	$17.79	$15.90	99,728
2018-11-27	$18.00	$18.00	$17.81	$17.81	$15.92	2,676
2018-11-26	$18.90	$18.90	$17.35	$17.80	$15.91	11,341
2018-11-23	$18.15	$18.70	$18.09	$18.70	$16.71	1,822
2018-11-21	$17.99	$18.00	$17.89	$17.94	$16.04	3,614
2018-11-20	$18.75	$18.81	$17.40	$17.40	$15.55	3,213
2018-11-19	$18.30	$18.90	$18.00	$18.75	$16.76	53,026
2018-11-16	$18.62	$18.90	$17.34	$18.80	$16.80	19,586
2018-11-15	$18.00	$18.80	$18.00	$18.80	$16.80	5,471
2018-11-14	$18.35	$18.54	$17.34	$18.49	$16.53	6,962
2018-11-13	$18.11	$18.35	$18.10	$18.35	$16.40	15,619
2018-11-12	$18.43	$18.50	$18.10	$18.17	$16.24	5,210
2018-11-09	$18.29	$18.90	$18.23	$18.65	$16.67	5,338
2018-11-08	$18.75	$18.75	$18.35	$18.35	$16.40	16,956
2018-11-07	$18.50	$18.75	$18.49	$18.50	$16.54	2,261
2018-11-06	$18.90	$18.90	$18.22	$18.22	$16.29	2,787
2018-11-05	$18.67	$18.95	$18.00	$18.90	$16.89	6,803
2018-11-02	$18.17	$19.00	$18.17	$18.88	$16.88	2,959
2018-11-01	$16.48	$18.35	$16.08	$18.35	$16.40	10,442
2018-10-31	$15.68	$17.47	$15.68	$16.55	$14.79	11,461
2018-10-30	$16.95	$18.45	$15.55	$15.67	$14.01	18,675
2018-10-29	$15.25	$16.95	$15.01	$16.90	$15.11	12,912
2018-10-26	$15.94	$15.94	$15.00	$15.25	$13.63	39,384
2018-10-25	$15.06	$15.95	$15.04	$15.57	$13.92	36,132
2018-10-24	$17.06	$17.07	$14.34	$15.13	$13.52	67,421
2018-10-23	$17.55	$17.55	$17.00	$17.47	$15.62	6,833
2018-10-22	$18.45	$18.82	$17.05	$17.79	$15.90	14,951
2018-10-19	$19.00	$19.00	$18.00	$18.50	$16.54	5,998
2018-10-18	$19.16	$19.16	$18.55	$18.55	$16.58	3,217
2018-10-17	$19.15	$19.30	$18.42	$18.99	$16.97	6,372
2018-10-16	$18.95	$19.39	$18.82	$18.82	$16.82	4,334
2018-10-15	$18.75	$19.36	$18.47	$19.00	$16.98	42,871
2018-10-12	$18.49	$18.63	$18.02	$18.55	$16.58	8,255
2018-10-11	$18.27	$18.30	$18.00	$18.13	$16.21	7,044
2018-10-10	$18.16	$18.50	$18.05	$18.37	$16.42	57,496
2018-10-09	$18.06	$18.50	$18.05	$18.15	$16.22	21,060
2018-10-08	$18.58	$18.58	$18.08	$18.20	$16.27	55,982
2018-10-05	$18.61	$18.81	$18.55	$18.55	$16.58	9,159
2018-10-04	$18.90	$18.90	$18.50	$18.75	$16.76	15,107
2018-10-03	$18.93	$19.06	$18.91	$18.95	$16.94	7,663
2018-10-02	$18.91	$19.02	$18.50	$19.01	$16.99	43,629
2018-10-01	$19.01	$19.44	$19.01	$19.02	$17.00	12,431
2018-09-28	$18.93	$19.40	$18.34	$19.25	$17.21	27,314
2018-09-27	$19.03	$19.48	$18.63	$19.00	$16.98	40,041
2018-09-26	$19.09	$19.09	$19.00	$19.00	$16.98	80,860
2018-09-25	$19.09	$19.20	$19.00	$19.09	$17.06	29,188
2018-09-24	$19.05	$19.35	$19.05	$19.11	$17.08	54,513
2018-09-21	$19.15	$19.60	$18.90	$19.10	$17.07	214,301
2018-09-20	$20.00	$20.74	$19.04	$19.09	$17.06	1,405,199

Bank7 Corp (BSVN) News Headlines

Recent Bank7 Corp (BSVN) News

Similar Companies to Bank7 Corp (BSVN) in the Banks-Regional Industry

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

Bank7 Corp (BSVN) Exchange: NASDAQ