Capital Bancorp Inc (CBNK) Stock

Data as of April 16, 2024

$19.30 ($-0.23) -1.18%

Capital Bancorp Inc - Daily Information

Click for more stock information on Capital Bancorp Inc.

Daily Information	Data
Date	April 16, 2024
Open	$19.18
Previous Close	$19.30
High	$19.30
Low	$19.03
Adjusted Open	$19.18
Previous Adjusted Close	$19.30
Adjusted High	$19.30
Adjusted Low	$19.03

About Capital Bancorp Inc (CBNK)

Chicopee Bancorp, Inc. (Chicopee Bancorp) is a bank holding company that operates, through its subsidiary, Chicopee Savings Bank (the Bank). The Bank is a full-service, community oriented financial institution offering products and services to individuals and businesses through nine offices located in Western Massachusetts. The Bank's deposits are insured by the Federal Deposit Insurance Corporation (FDIC) and Depositor's Insurance Fund (DIF) of Massachusetts. The Bank's business consists primarily of making loans to its customers, including residential mortgages, commercial real estate loans, commercial loans and consumer loans, including home equity loans, and investing in a variety of investments. The Bank also provides access to insurance and investment products through its Financial Services Division. Its primary lending and deposit market areas include Hampden and Hampshire Counties in Western Massachusetts.

Invest in Capital Bancorp Inc (CBNK)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Capital Bancorp Inc (CBNK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$19.18	$19.30	$19.03	$19.30	$19.30	12,484
2024-04-15	$19.84	$19.97	$19.31	$19.53	$19.53	16,793
2024-04-12	$19.76	$19.80	$19.56	$19.62	$19.62	11,638
2024-04-11	$19.73	$19.88	$19.56	$19.79	$19.79	16,468
2024-04-10	$19.92	$20.15	$19.58	$20.02	$20.02	25,484
2024-04-09	$20.43	$20.70	$20.18	$20.34	$20.34	20,181
2024-04-08	$20.42	$20.69	$20.40	$20.49	$20.49	20,693
2024-04-05	$20.63	$20.75	$20.42	$20.42	$20.42	10,888
2024-04-04	$20.66	$20.66	$20.28	$20.50	$20.50	37,856
2024-04-03	$20.53	$20.75	$20.45	$20.50	$20.50	32,007
2024-04-02	$20.65	$20.75	$20.41	$20.65	$20.65	27,338
2024-04-01	$21.16	$21.16	$20.54	$20.99	$20.99	85,367
2024-03-28	$20.99	$20.99	$20.18	$20.83	$20.83	103,682
2024-03-27	$20.05	$20.67	$19.98	$20.53	$20.53	14,049
2024-03-26	$20.09	$20.12	$19.83	$20.00	$20.00	18,080
2024-03-25	$20.27	$20.40	$20.10	$20.13	$20.13	14,657
2024-03-22	$20.83	$20.83	$20.27	$20.27	$20.27	7,161
2024-03-21	$20.45	$20.94	$20.45	$20.94	$20.94	23,771
2024-03-20	$19.86	$20.52	$19.84	$20.44	$20.44	16,484
2024-03-19	$19.95	$20.00	$19.86	$19.95	$19.95	26,086
2024-03-18	$20.34	$20.34	$19.92	$19.92	$19.92	12,189
2024-03-15	$19.91	$20.50	$19.91	$20.18	$20.18	34,988
2024-03-14	$20.10	$20.36	$20.03	$20.13	$20.13	20,018
2024-03-13	$20.30	$20.42	$20.20	$20.29	$20.29	12,513
2024-03-12	$20.24	$20.44	$20.16	$20.30	$20.30	11,903
2024-03-11	$20.25	$20.31	$20.25	$20.31	$20.31	4,410
2024-03-08	$20.58	$20.58	$20.03	$20.34	$20.34	24,478
2024-03-07	$20.44	$20.44	$20.23	$20.39	$20.39	7,919
2024-03-06	$20.40	$20.52	$20.30	$20.52	$20.52	11,911
2024-03-05	$20.16	$20.35	$20.16	$20.35	$20.35	3,950
2024-03-04	$19.98	$20.50	$19.98	$20.37	$20.37	37,906
2024-03-01	$20.46	$20.84	$19.97	$20.00	$20.00	14,832
2024-02-29	$20.59	$20.87	$19.99	$20.59	$20.59	16,849
2024-02-28	$20.75	$20.75	$20.28	$20.28	$20.28	10,060
2024-02-27	$20.25	$20.50	$19.94	$20.19	$20.19	17,940
2024-02-26	$20.35	$20.71	$20.25	$20.25	$20.25	5,940
2024-02-23	$20.38	$20.69	$20.38	$20.50	$20.50	4,412
2024-02-22	$20.48	$20.55	$20.22	$20.22	$20.22	10,960
2024-02-21	$21.21	$21.21	$20.47	$20.56	$20.56	8,410
2024-02-20	$20.92	$21.32	$20.64	$20.74	$20.74	19,653
2024-02-16	$21.46	$21.74	$21.01	$21.25	$21.25	14,494
2024-02-15	$21.42	$21.78	$20.97	$21.54	$21.54	22,495
2024-02-14	$20.09	$20.81	$19.97	$20.81	$20.81	20,968
2024-02-13	$20.15	$20.68	$19.77	$19.77	$19.77	36,751
2024-02-12	$20.74	$21.89	$20.37	$20.71	$20.71	45,842
2024-02-09	$20.53	$21.02	$20.53	$20.75	$20.75	11,181
2024-02-08	$20.05	$20.98	$19.98	$20.58	$20.58	11,808
2024-02-07	$20.72	$20.72	$19.95	$20.17	$20.17	24,720
2024-02-06	$21.00	$21.01	$20.61	$20.74	$20.74	19,836
2024-02-05	$20.41	$21.24	$20.21	$20.95	$20.95	49,881
2024-02-02	$20.37	$21.47	$20.10	$20.53	$20.53	28,743
2024-02-01	$21.99	$22.03	$19.99	$20.51	$20.43	58,636
2024-01-31	$22.56	$22.56	$21.46	$21.76	$21.68	16,179
2024-01-30	$22.80	$23.12	$22.47	$22.65	$22.56	5,522
2024-01-29	$23.06	$23.09	$22.66	$22.96	$22.87	15,419
2024-01-26	$23.29	$23.61	$23.00	$23.15	$23.06	26,899
2024-01-25	$23.38	$23.38	$22.06	$23.12	$23.03	9,090
2024-01-24	$23.30	$23.47	$22.85	$23.11	$23.02	14,561
2024-01-23	$23.56	$23.56	$23.11	$23.26	$23.17	7,386
2024-01-22	$23.03	$23.38	$23.03	$23.35	$23.35	10,978
2024-01-19	$22.72	$22.91	$22.72	$22.82	$22.82	12,666
2024-01-18	$22.95	$22.95	$22.55	$22.56	$22.56	13,996
2024-01-17	$22.61	$23.06	$22.61	$22.79	$22.79	8,281
2024-01-16	$23.25	$23.25	$22.77	$22.92	$22.92	9,683
2024-01-12	$23.65	$23.65	$23.29	$23.46	$23.46	10,920
2024-01-11	$23.16	$23.47	$23.03	$23.41	$23.41	21,944
2024-01-10	$23.73	$23.73	$23.29	$23.49	$23.49	12,385
2024-01-09	$23.92	$23.92	$23.51	$23.60	$23.60	15,696
2024-01-08	$24.42	$24.42	$23.98	$24.13	$24.13	17,010
2024-01-05	$24.25	$24.52	$24.25	$24.34	$24.34	69,998
2024-01-04	$24.33	$24.63	$15.00	$24.32	$24.32	16,839
2024-01-03	$24.99	$25.00	$24.32	$24.37	$24.37	34,636
2024-01-02	$23.96	$25.00	$23.86	$24.96	$24.96	57,278
2023-12-29	$24.46	$24.65	$24.20	$24.20	$24.20	13,373
2023-12-28	$24.55	$24.64	$24.40	$24.62	$24.62	11,781
2023-12-27	$24.73	$24.73	$24.33	$24.53	$24.53	24,191
2023-12-26	$24.49	$24.74	$24.47	$24.59	$24.59	21,497
2023-12-22	$24.60	$24.75	$24.32	$24.46	$24.46	28,132
2023-12-21	$24.26	$24.47	$24.13	$24.32	$24.32	25,011
2023-12-20	$23.99	$24.75	$23.99	$24.21	$24.21	34,649
2023-12-19	$24.00	$24.45	$23.54	$24.22	$24.22	43,491
2023-12-18	$24.20	$24.40	$23.88	$24.04	$24.04	31,912
2023-12-15	$24.09	$24.66	$23.70	$24.24	$24.24	120,352
2023-12-14	$23.90	$24.63	$23.82	$23.96	$23.96	37,374
2023-12-13	$22.59	$23.97	$22.41	$23.89	$23.89	83,613
2023-12-12	$22.60	$22.60	$21.48	$22.44	$22.44	17,852
2023-12-11	$22.65	$22.65	$22.27	$22.58	$22.58	19,400
2023-12-08	$22.30	$22.81	$22.30	$22.57	$22.57	41,727
2023-12-07	$21.83	$22.36	$21.83	$22.18	$22.18	37,008
2023-12-06	$21.87	$22.21	$21.87	$21.95	$21.95	32,518
2023-12-05	$21.87	$22.00	$21.65	$21.84	$21.84	28,061
2023-12-04	$21.76	$22.25	$21.76	$21.99	$21.99	49,682
2023-12-01	$21.45	$21.94	$21.39	$21.78	$21.78	25,033
2023-11-30	$21.15	$21.24	$21.10	$21.17	$21.17	9,043
2023-11-29	$21.00	$21.38	$21.00	$21.19	$21.19	27,934
2023-11-28	$20.82	$20.87	$20.68	$20.68	$20.68	17,435
2023-11-27	$20.46	$20.95	$20.25	$20.89	$20.89	21,714
2023-11-24	$20.73	$20.73	$19.94	$20.46	$20.46	6,008
2023-11-22	$20.49	$20.58	$20.31	$20.35	$20.35	8,224
2023-11-21	$20.56	$20.77	$20.26	$20.39	$20.39	35,651
2023-11-20	$20.80	$20.80	$20.10	$20.58	$20.58	24,842
2023-11-17	$20.30	$20.80	$20.28	$20.79	$20.79	30,944
2023-11-16	$20.01	$20.29	$19.88	$20.20	$20.20	18,247
2023-11-15	$20.33	$20.33	$20.03	$20.10	$20.10	34,070
2023-11-14	$20.49	$20.81	$20.40	$20.49	$20.49	64,128
2023-11-13	$19.96	$20.28	$19.84	$20.08	$20.08	10,474
2023-11-10	$20.49	$20.49	$20.03	$20.15	$20.15	43,223
2023-11-09	$20.31	$20.40	$20.04	$20.28	$20.28	19,421
2023-11-08	$20.07	$20.46	$19.97	$20.33	$20.33	40,659
2023-11-07	$20.23	$20.60	$19.88	$20.50	$20.50	20,096
2023-11-06	$20.80	$20.80	$20.20	$20.38	$20.38	18,782
2023-11-03	$20.21	$21.00	$20.00	$20.94	$20.94	17,931
2023-11-02	$20.05	$20.05	$19.65	$19.98	$19.90	23,829
2023-11-01	$20.18	$20.21	$20.00	$20.00	$19.92	61,183
2023-10-31	$20.17	$20.50	$19.99	$20.44	$20.36	27,451
2023-10-30	$20.12	$20.15	$19.68	$19.99	$19.91	49,592
2023-10-27	$20.05	$20.13	$19.43	$20.02	$19.94	51,899
2023-10-26	$19.49	$20.08	$19.36	$20.00	$19.92	67,808
2023-10-25	$19.80	$20.00	$19.80	$19.80	$19.72	14,195
2023-10-24	$19.41	$19.88	$19.40	$19.88	$19.80	7,883
2023-10-23	$19.43	$19.71	$19.33	$19.33	$19.26	7,942
2023-10-20	$19.36	$19.81	$19.33	$19.48	$19.41	11,797
2023-10-19	$19.60	$19.65	$19.52	$19.52	$19.45	8,083
2023-10-18	$20.42	$20.42	$19.86	$19.86	$19.78	6,040
2023-10-17	$20.22	$20.68	$20.03	$20.32	$20.24	19,297
2023-10-16	$19.63	$20.45	$19.63	$20.15	$20.07	14,881
2023-10-13	$19.44	$19.67	$19.24	$19.67	$19.67	6,313
2023-10-12	$19.75	$19.90	$19.25	$19.78	$19.78	14,098
2023-10-11	$19.69	$19.82	$19.52	$19.76	$19.76	8,553
2023-10-10	$19.79	$19.92	$19.53	$19.53	$19.53	11,287
2023-10-09	$19.04	$19.74	$18.86	$19.50	$19.50	13,387
2023-10-06	$19.03	$19.28	$18.90	$19.28	$19.28	5,339
2023-10-05	$18.93	$19.19	$18.88	$19.11	$19.11	19,794
2023-10-04	$18.76	$18.90	$18.70	$18.88	$18.88	10,007
2023-10-03	$18.98	$19.48	$18.59	$18.59	$18.59	6,500
2023-10-02	$18.99	$19.03	$18.83	$18.87	$18.87	8,221
2023-09-29	$18.92	$19.42	$18.92	$19.13	$19.13	17,495
2023-09-28	$18.86	$19.02	$18.62	$18.92	$18.92	16,918
2023-09-27	$18.93	$18.95	$18.56	$18.59	$18.59	4,854
2023-09-26	$18.76	$18.80	$18.60	$18.63	$18.63	14,671
2023-09-25	$18.70	$18.93	$18.70	$18.80	$18.80	10,392
2023-09-22	$19.00	$19.17	$18.68	$18.68	$18.68	8,356
2023-09-21	$19.11	$19.49	$18.86	$18.86	$18.86	13,461
2023-09-20	$19.39	$19.49	$19.16	$19.16	$19.16	6,597
2023-09-19	$19.20	$19.48	$19.10	$19.33	$19.33	10,868
2023-09-18	$19.43	$19.47	$19.06	$19.10	$19.10	8,073
2023-09-15	$19.34	$19.50	$19.02	$19.43	$19.43	28,736
2023-09-14	$19.19	$19.39	$19.03	$19.36	$19.36	9,279
2023-09-13	$19.34	$19.50	$18.92	$18.98	$18.98	13,327
2023-09-12	$19.06	$19.38	$19.04	$19.27	$19.27	6,173
2023-09-11	$19.16	$19.28	$19.01	$19.10	$19.10	10,925
2023-09-08	$19.24	$19.29	$19.16	$19.16	$19.16	8,328
2023-09-07	$19.25	$19.68	$19.00	$19.06	$19.06	64,255
2023-09-06	$19.49	$19.49	$19.27	$19.28	$19.28	13,425
2023-09-05	$19.54	$19.66	$19.52	$19.53	$19.53	8,159
2023-09-01	$19.50	$19.80	$19.48	$19.79	$19.79	11,677
2023-08-31	$19.20	$19.28	$19.15	$19.15	$19.15	18,092
2023-08-30	$19.31	$19.35	$19.20	$19.20	$19.20	20,472
2023-08-29	$19.38	$19.52	$19.20	$19.34	$19.34	17,666
2023-08-28	$19.25	$19.54	$19.25	$19.25	$19.25	9,257
2023-08-25	$19.59	$19.63	$19.45	$19.46	$19.46	10,347
2023-08-24	$19.44	$19.95	$19.43	$19.45	$19.45	13,278
2023-08-23	$19.24	$19.84	$19.24	$19.41	$19.41	11,172
2023-08-22	$19.96	$19.96	$19.26	$19.30	$19.30	14,117
2023-08-21	$19.50	$19.85	$19.29	$19.71	$19.71	8,387
2023-08-18	$19.64	$20.08	$19.28	$19.38	$19.38	27,943
2023-08-17	$19.77	$19.78	$19.77	$19.78	$19.78	7,355
2023-08-16	$20.15	$20.36	$19.71	$19.71	$19.71	8,630
2023-08-15	$20.12	$20.27	$19.95	$20.05	$20.05	9,182
2023-08-14	$20.55	$20.55	$20.19	$20.19	$20.19	11,133
2023-08-11	$20.50	$20.67	$20.30	$20.43	$20.43	13,954
2023-08-10	$20.54	$20.66	$20.32	$20.65	$20.65	19,348
2023-08-09	$20.56	$20.64	$20.29	$20.44	$20.44	16,728
2023-08-08	$20.18	$20.83	$19.47	$20.83	$20.83	15,571
2023-08-07	$20.10	$20.51	$20.00	$20.50	$20.50	14,279
2023-08-04	$19.84	$20.13	$19.84	$19.96	$19.96	8,415
2023-08-03	$20.10	$20.10	$19.91	$19.99	$19.91	30,815
2023-08-02	$19.84	$20.76	$19.84	$20.00	$19.92	28,150
2023-08-01	$20.22	$20.23	$19.96	$20.01	$20.01	10,726
2023-07-31	$20.37	$20.48	$19.82	$20.15	$20.15	15,655
2023-07-28	$19.88	$20.61	$19.30	$20.22	$20.22	46,966
2023-07-27	$20.45	$20.86	$20.45	$20.71	$20.71	10,590
2023-07-26	$20.00	$20.68	$20.00	$20.62	$20.62	36,997
2023-07-25	$19.78	$19.99	$19.78	$19.86	$19.86	6,507
2023-07-24	$19.80	$20.00	$19.80	$20.00	$20.00	7,788
2023-07-21	$19.99	$20.00	$19.66	$19.66	$19.66	14,933
2023-07-20	$19.55	$20.00	$19.44	$20.00	$20.00	15,085
2023-07-19	$19.32	$19.95	$19.25	$19.92	$19.92	19,015
2023-07-18	$18.74	$19.48	$18.74	$19.48	$19.48	16,528
2023-07-17	$18.28	$18.75	$18.28	$18.75	$18.75	20,916
2023-07-14	$18.66	$18.75	$18.25	$18.25	$18.25	9,642
2023-07-13	$18.42	$18.63	$18.42	$18.59	$18.59	6,958
2023-07-12	$18.50	$18.74	$18.31	$18.56	$18.56	12,261
2023-07-11	$17.92	$18.42	$17.92	$18.42	$18.42	14,100
2023-07-10	$18.37	$18.74	$17.85	$17.97	$17.97	26,762
2023-07-07	$18.57	$18.57	$18.30	$18.40	$18.40	44,454
2023-07-06	$17.81	$18.09	$17.66	$17.95	$17.95	21,659
2023-07-05	$18.20	$18.51	$17.81	$17.85	$17.85	24,805
2023-07-03	$18.49	$18.61	$18.38	$18.38	$18.38	2,912
2023-06-30	$18.31	$18.31	$18.00	$18.10	$18.10	10,125
2023-06-29	$18.02	$18.40	$18.00	$18.09	$18.09	7,696
2023-06-28	$17.79	$18.31	$17.77	$17.96	$17.96	11,734
2023-06-27	$18.41	$18.41	$17.83	$17.90	$17.90	21,776
2023-06-26	$17.86	$18.40	$17.86	$18.10	$18.10	8,143
2023-06-23	$17.66	$17.90	$17.66	$17.90	$17.90	91,239
2023-06-22	$18.12	$18.26	$17.90	$17.90	$17.90	13,697
2023-06-21	$18.66	$18.66	$18.09	$18.09	$18.09	9,997
2023-06-20	$19.01	$19.19	$18.55	$18.55	$18.55	15,309
2023-06-16	$19.54	$19.54	$18.85	$18.91	$18.91	31,326
2023-06-15	$18.80	$19.48	$18.30	$19.29	$19.29	11,485
2023-06-14	$18.95	$19.47	$18.60	$18.71	$18.71	23,654
2023-06-13	$18.89	$19.25	$18.31	$18.80	$18.80	16,042
2023-06-12	$18.49	$18.63	$18.42	$18.63	$18.63	14,798
2023-06-09	$18.62	$19.06	$18.50	$18.61	$18.61	17,425
2023-06-08	$19.53	$19.70	$18.52	$18.84	$18.84	10,960
2023-06-07	$18.78	$19.65	$18.78	$19.40	$19.40	23,422
2023-06-06	$17.65	$18.98	$17.65	$18.78	$18.78	17,254
2023-06-05	$17.21	$17.65	$17.08	$17.40	$17.40	20,548
2023-06-02	$16.99	$17.39	$16.85	$17.38	$17.38	56,307
2023-06-01	$17.41	$17.41	$16.75	$16.93	$16.93	31,701
2023-05-31	$16.76	$17.32	$16.71	$16.99	$16.99	18,427
2023-05-30	$17.11	$17.11	$16.74	$16.87	$16.87	16,440
2023-05-26	$17.21	$17.49	$17.11	$17.18	$17.18	15,534
2023-05-25	$17.08	$18.02	$16.90	$17.08	$17.08	15,438
2023-05-24	$17.61	$17.70	$17.03	$17.16	$17.16	20,237
2023-05-23	$17.95	$17.99	$17.48	$17.48	$17.48	12,317
2023-05-22	$16.99	$17.73	$16.51	$17.48	$17.48	15,043
2023-05-19	$17.29	$17.33	$16.83	$16.83	$16.83	12,594
2023-05-18	$16.92	$17.28	$16.80	$17.05	$17.05	16,707
2023-05-17	$16.16	$17.12	$15.90	$16.75	$16.75	23,736
2023-05-16	$15.94	$16.32	$15.80	$15.99	$15.99	32,077
2023-05-15	$16.42	$16.49	$15.80	$15.96	$15.96	21,397
2023-05-12	$15.85	$15.98	$15.55	$15.81	$15.81	11,132
2023-05-11	$15.84	$15.91	$15.64	$15.69	$15.63	12,673
2023-05-10	$16.05	$16.20	$15.75	$16.09	$16.03	13,277
2023-05-09	$15.61	$16.10	$15.57	$15.88	$15.82	10,952
2023-05-08	$16.16	$16.19	$15.65	$15.67	$15.61	20,528
2023-05-05	$15.80	$16.15	$15.36	$15.99	$15.93	11,242
2023-05-04	$15.85	$16.13	$15.50	$15.70	$15.64	33,777
2023-05-03	$16.69	$16.69	$15.79	$15.97	$15.91	24,418
2023-05-02	$16.35	$16.35	$15.60	$16.14	$16.08	29,920
2023-05-01	$16.70	$16.70	$16.30	$16.49	$16.43	18,043
2023-04-28	$16.73	$17.08	$16.70	$16.85	$16.85	16,154
2023-04-27	$16.85	$17.12	$16.74	$17.10	$17.10	6,962
2023-04-26	$17.18	$17.22	$17.08	$17.18	$17.18	10,467
2023-04-25	$17.00	$17.99	$17.00	$17.19	$17.19	32,628
2023-04-24	$17.40	$17.40	$16.99	$16.99	$16.99	9,460
2023-04-21	$16.70	$17.49	$16.70	$17.35	$17.35	26,684
2023-04-20	$16.55	$16.79	$16.25	$16.66	$16.66	19,067
2023-04-19	$16.50	$16.81	$16.31	$16.55	$16.55	11,412
2023-04-18	$16.43	$16.56	$16.29	$16.40	$16.40	8,821
2023-04-17	$16.58	$16.58	$16.20	$16.54	$16.54	33,909
2023-04-14	$16.66	$16.80	$16.41	$16.45	$16.45	27,229
2023-04-13	$16.46	$16.63	$16.28	$16.46	$16.46	22,464
2023-04-12	$16.35	$16.64	$16.11	$16.43	$16.43	16,291
2023-04-11	$16.97	$17.03	$15.92	$16.17	$16.17	17,358
2023-04-10	$15.71	$16.88	$15.71	$16.12	$16.12	22,956
2023-04-06	$15.98	$16.09	$15.76	$15.86	$15.86	22,439
2023-04-05	$16.00	$16.18	$15.81	$15.84	$15.84	18,332
2023-04-04	$16.64	$16.86	$16.05	$16.12	$16.12	33,258
2023-04-03	$16.57	$16.92	$16.57	$16.71	$16.71	17,525
2023-03-31	$16.63	$16.80	$16.56	$16.64	$16.64	21,983
2023-03-30	$17.16	$17.38	$16.60	$16.63	$16.63	16,023
2023-03-29	$17.04	$17.05	$16.70	$16.98	$16.98	22,988
2023-03-28	$17.21	$17.38	$16.87	$17.00	$17.00	15,274
2023-03-27	$17.12	$17.25	$16.80	$17.08	$17.08	13,958
2023-03-24	$16.31	$16.90	$16.28	$16.90	$16.90	20,195
2023-03-23	$16.84	$16.99	$16.31	$16.37	$16.37	20,399
2023-03-22	$16.69	$17.40	$16.62	$16.62	$16.62	24,821
2023-03-21	$16.56	$16.94	$16.07	$16.82	$16.82	41,303
2023-03-20	$16.76	$16.76	$16.18	$16.28	$16.28	33,208
2023-03-17	$17.23	$17.32	$16.47	$16.58	$16.58	45,801
2023-03-16	$16.37	$17.39	$16.37	$17.38	$17.38	18,912
2023-03-15	$16.51	$17.10	$16.12	$16.45	$16.45	74,130
2023-03-14	$16.91	$18.85	$16.62	$16.68	$16.68	61,206
2023-03-13	$17.25	$17.25	$15.32	$16.50	$16.50	47,725
2023-03-10	$18.52	$18.52	$17.22	$17.61	$17.61	58,036
2023-03-09	$19.35	$19.35	$18.58	$18.73	$18.73	39,208
2023-03-08	$19.37	$19.39	$19.21	$19.34	$19.34	24,225
2023-03-07	$19.66	$19.66	$19.38	$19.44	$19.44	15,934
2023-03-06	$20.12	$20.12	$19.59	$19.71	$19.71	64,269
2023-03-03	$20.16	$20.25	$19.90	$20.12	$20.12	15,790
2023-03-02	$20.16	$20.23	$20.06	$20.16	$20.16	14,853
2023-03-01	$20.33	$20.43	$20.25	$20.31	$20.31	16,459
2023-02-28	$20.56	$20.73	$20.28	$20.31	$20.31	22,828
2023-02-27	$20.81	$21.22	$20.25	$20.67	$20.67	30,239
2023-02-24	$20.88	$20.97	$20.75	$20.77	$20.77	17,394
2023-02-23	$20.97	$21.05	$20.93	$21.05	$21.05	14,598
2023-02-22	$21.05	$21.05	$20.92	$21.02	$21.02	17,470
2023-02-21	$21.39	$21.48	$21.05	$21.13	$21.13	17,282
2023-02-17	$21.29	$21.48	$21.24	$21.39	$21.39	13,226
2023-02-16	$21.13	$21.25	$20.99	$21.18	$21.18	16,012
2023-02-15	$21.29	$21.30	$21.05	$21.20	$21.20	11,650
2023-02-14	$20.88	$21.31	$20.88	$21.26	$21.26	32,880
2023-02-13	$20.98	$21.29	$20.93	$21.00	$21.00	42,418
2023-02-10	$20.94	$21.24	$20.90	$20.99	$20.99	75,113
2023-02-09	$21.48	$21.73	$20.95	$21.03	$21.03	78,637
2023-02-08	$21.60	$21.76	$21.19	$21.53	$21.53	40,729
2023-02-07	$21.82	$22.24	$21.54	$21.63	$21.63	82,989
2023-02-06	$21.84	$22.35	$21.75	$21.96	$21.96	24,026
2023-02-03	$21.70	$22.20	$21.70	$21.99	$21.99	145,390
2023-02-02	$21.97	$22.30	$21.81	$21.94	$21.88	29,404
2023-02-01	$21.47	$22.36	$21.47	$22.00	$21.94	49,140
2023-01-31	$21.43	$22.10	$21.41	$21.50	$21.44	27,822
2023-01-30	$21.36	$22.46	$21.35	$21.35	$21.29	13,301
2023-01-27	$21.76	$22.39	$21.32	$21.50	$21.44	27,121
2023-01-26	$22.75	$22.87	$21.66	$21.66	$21.60	38,282
2023-01-25	$22.85	$22.99	$22.61	$22.75	$22.69	18,999
2023-01-24	$22.98	$23.11	$22.65	$22.85	$22.79	5,415
2023-01-23	$22.86	$23.05	$22.86	$22.98	$22.92	4,935
2023-01-20	$22.98	$23.08	$22.83	$22.92	$22.86	19,148
2023-01-19	$23.10	$23.28	$22.86	$22.86	$22.80	19,071
2023-01-18	$23.39	$23.51	$23.17	$23.17	$23.11	9,329
2023-01-17	$23.44	$23.45	$23.15	$23.26	$23.20	12,883
2023-01-13	$23.25	$23.43	$23.21	$23.43	$23.37	14,967
2023-01-12	$23.32	$23.52	$23.01	$23.39	$23.33	25,543
2023-01-11	$23.24	$23.50	$23.10	$23.10	$23.04	10,164
2023-01-10	$23.04	$23.31	$23.04	$23.15	$23.09	7,275
2023-01-09	$23.61	$23.61	$23.10	$23.10	$23.04	13,683
2023-01-06	$23.14	$23.50	$23.05	$23.50	$23.44	61,318
2023-01-05	$23.05	$23.13	$23.03	$23.04	$22.98	5,517
2023-01-04	$23.29	$23.31	$23.03	$23.25	$23.19	19,631
2023-01-03	$23.62	$23.65	$23.08	$23.23	$23.17	19,838
2022-12-30	$23.14	$23.74	$23.12	$23.54	$23.48	13,573
2022-12-29	$23.42	$23.63	$23.25	$23.63	$23.57	6,419
2022-12-28	$23.73	$23.73	$23.12	$23.23	$23.17	10,076
2022-12-27	$23.83	$23.96	$23.13	$23.32	$23.26	16,506
2022-12-23	$23.69	$23.74	$23.44	$23.66	$23.60	4,702
2022-12-22	$23.25	$23.70	$23.25	$23.61	$23.55	7,306
2022-12-21	$23.25	$23.85	$23.25	$23.56	$23.50	13,006
2022-12-20	$23.54	$23.74	$23.28	$23.34	$23.28	10,029
2022-12-19	$24.00	$24.00	$23.49	$23.49	$23.43	9,868
2022-12-16	$23.75	$24.42	$23.25	$24.10	$24.03	87,484
2022-12-15	$24.19	$24.72	$23.81	$23.90	$23.83	12,654
2022-12-14	$24.29	$24.36	$24.00	$24.11	$24.04	18,800
2022-12-13	$24.20	$24.47	$23.95	$24.43	$24.36	34,490
2022-12-12	$24.30	$24.30	$24.03	$24.03	$23.96	15,854
2022-12-09	$24.25	$24.54	$24.06	$24.06	$24.06	8,354
2022-12-08	$24.49	$24.49	$24.25	$24.27	$24.27	5,102
2022-12-07	$24.50	$25.00	$24.11	$24.41	$24.41	14,094
2022-12-06	$24.24	$24.78	$24.00	$24.62	$24.62	50,814
2022-12-05	$24.63	$24.80	$24.02	$24.21	$24.21	15,314
2022-12-02	$24.95	$24.95	$24.48	$24.63	$24.63	9,101
2022-12-01	$24.52	$24.95	$24.37	$24.95	$24.95	10,033
2022-11-30	$24.10	$24.95	$23.99	$24.82	$24.82	17,227
2022-11-29	$23.94	$24.16	$23.89	$23.98	$23.98	9,535
2022-11-28	$24.62	$24.81	$24.05	$24.05	$24.05	40,252
2022-11-25	$24.33	$24.77	$24.33	$24.66	$24.66	4,728
2022-11-23	$24.46	$24.77	$24.24	$24.41	$24.41	11,437
2022-11-22	$24.28	$24.50	$24.23	$24.50	$24.50	8,685
2022-11-21	$24.09	$24.50	$24.01	$24.06	$24.06	15,668
2022-11-18	$24.30	$24.45	$24.02	$24.15	$24.15	9,306
2022-11-17	$23.85	$24.04	$23.85	$24.00	$24.00	8,568
2022-11-16	$23.99	$24.26	$23.99	$24.02	$24.02	8,009
2022-11-15	$24.32	$24.32	$23.88	$23.88	$23.88	10,387
2022-11-14	$24.20	$24.51	$24.11	$24.11	$24.11	9,546
2022-11-11	$24.35	$24.48	$24.18	$24.25	$24.25	7,862
2022-11-10	$24.35	$24.81	$23.99	$24.45	$24.45	19,008
2022-11-09	$24.00	$24.00	$23.52	$23.63	$23.63	9,235
2022-11-08	$23.75	$24.10	$23.67	$23.86	$23.86	8,309
2022-11-07	$23.68	$23.95	$23.68	$23.90	$23.90	9,783
2022-11-04	$24.00	$24.00	$23.55	$23.74	$23.74	9,786
2022-11-03	$24.11	$24.39	$23.63	$23.63	$23.57	5,183
2022-11-02	$24.29	$24.72	$24.10	$24.11	$24.05	24,532
2022-11-01	$24.66	$24.89	$24.17	$24.26	$24.20	10,192
2022-10-31	$24.79	$25.01	$24.62	$24.68	$24.62	15,343
2022-10-28	$24.28	$25.20	$24.14	$24.96	$24.90	19,910
2022-10-27	$24.26	$24.38	$24.09	$24.17	$24.11	27,600
2022-10-26	$24.06	$24.51	$23.88	$24.30	$24.24	37,788
2022-10-25	$23.75	$24.05	$23.66	$24.05	$23.99	14,254
2022-10-24	$24.13	$24.14	$23.82	$23.90	$23.84	13,769
2022-10-21	$24.10	$24.48	$23.75	$24.14	$24.14	32,336
2022-10-20	$24.53	$24.53	$23.87	$24.00	$24.00	10,158
2022-10-19	$24.71	$25.30	$24.11	$24.51	$24.51	13,100
2022-10-18	$24.95	$25.05	$24.72	$24.83	$24.83	9,568
2022-10-17	$24.44	$24.72	$24.11	$24.72	$24.72	17,107
2022-10-14	$24.24	$24.75	$23.87	$24.26	$24.26	15,164
2022-10-13	$23.74	$24.94	$23.74	$24.94	$24.94	13,272
2022-10-12	$24.33	$24.86	$23.75	$23.93	$23.93	14,666
2022-10-11	$24.27	$24.66	$24.09	$24.27	$24.27	13,905
2022-10-10	$24.19	$24.25	$23.92	$24.25	$24.25	10,722
2022-10-07	$24.18	$25.18	$23.71	$24.02	$24.02	18,759
2022-10-06	$24.15	$24.87	$23.64	$24.20	$24.20	19,416
2022-10-05	$24.87	$24.99	$24.00	$24.10	$24.10	15,525
2022-10-04	$24.06	$24.90	$24.06	$24.46	$24.46	14,757
2022-10-03	$23.37	$24.17	$23.37	$23.93	$23.93	13,534
2022-09-30	$23.31	$23.39	$23.06	$23.10	$23.10	16,731
2022-09-29	$23.49	$23.96	$23.14	$23.44	$23.44	20,316
2022-09-28	$23.36	$23.85	$23.11	$23.56	$23.56	21,510
2022-09-27	$23.55	$23.90	$23.17	$23.17	$23.17	15,441
2022-09-26	$23.30	$23.57	$23.18	$23.50	$23.50	21,524
2022-09-23	$23.62	$24.07	$23.31	$23.49	$23.49	18,894
2022-09-22	$24.09	$24.09	$23.61	$23.79	$23.79	31,047
2022-09-21	$24.16	$24.44	$23.91	$23.91	$23.91	10,334
2022-09-20	$23.96	$24.10	$23.72	$23.97	$23.97	24,124
2022-09-19	$23.40	$24.30	$23.40	$24.27	$24.27	21,930
2022-09-16	$23.92	$24.55	$23.07	$23.39	$23.39	99,891
2022-09-15	$24.09	$24.43	$23.93	$24.09	$24.09	22,558
2022-09-14	$24.46	$24.46	$24.00	$24.08	$24.08	20,393
2022-09-13	$24.84	$25.90	$24.33	$24.33	$24.33	20,569
2022-09-12	$25.29	$25.60	$25.12	$25.22	$25.22	17,022
2022-09-09	$24.90	$25.16	$24.82	$25.10	$25.10	11,040
2022-09-08	$24.50	$25.01	$24.36	$24.81	$24.81	18,818
2022-09-07	$24.19	$24.71	$24.19	$24.61	$24.61	10,052
2022-09-06	$24.73	$24.83	$24.08	$24.25	$24.25	11,637
2022-09-02	$24.80	$25.00	$24.72	$24.74	$24.74	11,839
2022-09-01	$24.77	$24.77	$24.19	$24.50	$24.50	8,415
2022-08-31	$25.02	$25.12	$24.68	$24.77	$24.77	17,107
2022-08-30	$24.99	$25.29	$24.89	$25.10	$25.10	18,571
2022-08-29	$25.28	$25.41	$24.85	$25.18	$25.18	11,553
2022-08-26	$26.30	$26.30	$25.39	$25.39	$25.39	18,553
2022-08-25	$25.94	$26.25	$25.53	$26.14	$26.14	23,458
2022-08-24	$26.00	$26.00	$25.61	$25.61	$25.61	10,823
2022-08-23	$26.01	$26.39	$25.53	$25.90	$25.90	20,582
2022-08-22	$26.08	$26.58	$25.59	$26.03	$26.03	31,238
2022-08-19	$26.21	$26.47	$25.96	$26.19	$26.19	12,068
2022-08-18	$26.15	$26.51	$26.07	$26.42	$26.42	33,253
2022-08-17	$26.15	$26.47	$25.42	$26.20	$26.20	25,228
2022-08-16	$25.71	$26.76	$25.71	$26.30	$26.30	128,861
2022-08-15	$25.61	$25.61	$25.24	$25.42	$25.42	13,365
2022-08-12	$25.00	$25.40	$25.00	$25.27	$25.27	11,120
2022-08-11	$24.75	$25.09	$24.42	$25.00	$25.00	32,498
2022-08-10	$24.54	$24.60	$24.10	$24.60	$24.60	9,233
2022-08-09	$24.00	$24.23	$23.82	$24.12	$24.12	14,009
2022-08-08	$24.25	$24.25	$23.84	$24.12	$24.12	12,873
2022-08-05	$23.88	$24.92	$23.86	$23.99	$23.99	13,098
2022-08-04	$24.12	$24.12	$23.86	$24.00	$23.94	10,884
2022-08-03	$24.17	$24.18	$23.89	$24.18	$24.12	13,396
2022-08-02	$24.75	$24.89	$24.00	$24.14	$24.08	16,887
2022-08-01	$25.00	$27.49	$24.60	$24.73	$24.67	34,190
2022-07-29	$24.98	$25.01	$24.81	$24.99	$24.93	24,863
2022-07-28	$23.66	$24.68	$23.66	$24.53	$24.46	28,645
2022-07-27	$24.46	$24.46	$23.82	$24.09	$24.03	19,757
2022-07-26	$23.37	$24.51	$23.26	$24.28	$24.22	45,800
2022-07-25	$23.15	$23.49	$23.15	$23.30	$23.24	51,255
2022-07-22	$23.13	$23.25	$23.02	$23.02	$22.96	8,336
2022-07-21	$22.14	$23.05	$22.10	$22.95	$22.89	37,412
2022-07-20	$21.60	$22.02	$21.60	$21.93	$21.88	18,139
2022-07-19	$21.50	$21.99	$21.43	$21.61	$21.56	19,743
2022-07-18	$21.52	$21.55	$21.16	$21.20	$21.15	7,398
2022-07-15	$21.20	$21.46	$20.94	$21.38	$21.33	18,118
2022-07-14	$21.27	$21.35	$20.94	$20.94	$20.89	12,445
2022-07-13	$21.22	$21.53	$21.06	$21.49	$21.44	22,902
2022-07-12	$21.15	$21.26	$21.13	$21.25	$21.20	15,815
2022-07-11	$21.39	$21.39	$21.08	$21.13	$21.08	16,072
2022-07-08	$21.65	$21.65	$21.44	$21.44	$21.39	11,565
2022-07-07	$21.59	$21.70	$21.40	$21.51	$21.46	15,988
2022-07-06	$21.61	$21.72	$21.55	$21.57	$21.52	10,057
2022-07-05	$21.81	$21.81	$21.44	$21.63	$21.58	16,543
2022-07-01	$21.75	$21.97	$21.75	$21.96	$21.91	10,773
2022-06-30	$21.80	$21.96	$21.66	$21.70	$21.65	25,509
2022-06-29	$21.80	$21.94	$21.80	$21.85	$21.80	28,201
2022-06-28	$22.21	$22.59	$21.80	$21.82	$21.77	12,055
2022-06-27	$21.80	$22.01	$21.70	$21.99	$21.94	17,352
2022-06-24	$21.60	$22.47	$21.40	$21.52	$21.47	124,809
2022-06-23	$21.79	$21.88	$21.39	$21.46	$21.41	16,238
2022-06-22	$21.63	$22.01	$21.63	$21.80	$21.75	13,279
2022-06-21	$21.70	$22.23	$21.70	$21.71	$21.66	22,541
2022-06-17	$21.61	$22.16	$21.38	$21.47	$21.42	47,083
2022-06-16	$21.29	$22.43	$21.29	$21.67	$21.62	31,790
2022-06-15	$21.30	$21.92	$21.30	$21.82	$21.77	19,839
2022-06-14	$21.22	$22.99	$21.01	$21.22	$21.17	15,130
2022-06-13	$21.83	$22.99	$21.13	$21.23	$21.18	22,249
2022-06-10	$22.62	$22.62	$22.13	$22.13	$22.07	20,723
2022-06-09	$23.11	$23.11	$22.61	$22.62	$22.56	16,735
2022-06-08	$23.13	$23.14	$22.82	$22.92	$22.86	14,909
2022-06-07	$23.26	$23.31	$22.99	$23.19	$23.13	23,482
2022-06-06	$23.11	$23.19	$22.92	$23.09	$23.03	16,298
2022-06-03	$23.16	$23.24	$22.76	$23.16	$23.10	13,698
2022-06-02	$22.78	$23.24	$22.78	$23.24	$23.18	17,095
2022-06-01	$23.38	$23.44	$22.75	$22.99	$22.93	34,165
2022-05-31	$23.11	$23.62	$22.98	$23.44	$23.38	20,261
2022-05-27	$22.16	$23.16	$22.16	$23.16	$23.10	16,682
2022-05-26	$22.34	$22.46	$22.11	$22.16	$22.10	33,676
2022-05-25	$22.65	$22.65	$22.23	$22.31	$22.25	10,503
2022-05-24	$22.23	$22.51	$22.14	$22.51	$22.45	13,814
2022-05-23	$22.21	$22.77	$22.21	$22.49	$22.43	23,063
2022-05-20	$22.41	$22.41	$21.81	$21.99	$21.94	16,626
2022-05-19	$22.32	$22.53	$21.87	$21.88	$21.83	20,156
2022-05-18	$22.92	$22.92	$21.99	$22.09	$22.03	18,924
2022-05-17	$22.33	$22.44	$22.02	$22.44	$22.38	12,301
2022-05-16	$21.86	$22.18	$21.67	$22.09	$22.03	13,985
2022-05-13	$21.96	$22.30	$21.96	$22.06	$22.00	9,759
2022-05-12	$22.03	$22.09	$21.74	$21.94	$21.89	11,348
2022-05-11	$22.20	$22.39	$22.14	$22.20	$22.14	15,311
2022-05-10	$22.44	$22.57	$21.85	$22.12	$22.06	13,050
2022-05-09	$22.05	$22.74	$22.05	$22.32	$22.26	17,755
2022-05-06	$22.34	$23.70	$22.01	$22.14	$22.08	13,388
2022-05-05	$22.60	$22.89	$22.12	$22.38	$22.27	9,365
2022-05-04	$22.35	$22.87	$22.27	$22.87	$22.76	21,718
2022-05-03	$22.08	$22.38	$22.06	$22.21	$22.10	12,107
2022-05-02	$22.40	$22.55	$22.05	$22.34	$22.23	20,034
2022-04-29	$22.75	$22.75	$22.25	$22.51	$22.40	15,980
2022-04-28	$22.52	$23.10	$22.31	$22.76	$22.65	30,005
2022-04-27	$22.77	$23.12	$22.46	$22.46	$22.35	15,698
2022-04-26	$23.37	$23.64	$22.61	$22.61	$22.50	19,971
2022-04-25	$23.42	$23.57	$23.11	$23.50	$23.39	11,797
2022-04-22	$23.00	$23.71	$23.00	$23.25	$23.14	10,297
2022-04-21	$22.66	$23.91	$22.66	$23.15	$23.04	20,037
2022-04-20	$22.28	$22.82	$22.25	$22.66	$22.55	11,025
2022-04-19	$21.75	$22.29	$21.75	$22.25	$22.14	13,525
2022-04-18	$21.76	$21.92	$21.67	$21.74	$21.64	5,452
2022-04-14	$21.81	$21.88	$21.55	$21.76	$21.66	8,260
2022-04-13	$21.69	$21.80	$21.50	$21.75	$21.65	7,821
2022-04-12	$21.95	$22.00	$21.51	$21.66	$21.56	13,238
2022-04-11	$22.07	$22.07	$21.81	$21.92	$21.82	7,781
2022-04-08	$22.34	$22.34	$21.95	$22.02	$21.92	9,293
2022-04-07	$22.50	$22.50	$22.11	$22.18	$22.07	33,014
2022-04-06	$22.55	$22.77	$22.32	$22.45	$22.34	15,449
2022-04-05	$22.85	$22.89	$22.52	$22.52	$22.41	13,737
2022-04-04	$22.91	$23.04	$22.82	$22.82	$22.71	13,947
2022-04-01	$22.81	$23.14	$22.81	$22.89	$22.78	18,495
2022-03-31	$22.70	$22.99	$22.56	$22.86	$22.75	21,503
2022-03-30	$23.11	$23.11	$22.62	$22.66	$22.55	13,685
2022-03-29	$22.83	$23.36	$22.83	$23.10	$22.99	8,103
2022-03-28	$22.70	$22.83	$22.52	$22.81	$22.70	15,902
2022-03-25	$23.02	$23.44	$22.81	$22.81	$22.70	9,700
2022-03-24	$23.16	$23.22	$22.82	$22.92	$22.81	7,917
2022-03-23	$23.50	$23.50	$23.06	$23.06	$22.95	8,612
2022-03-22	$23.50	$23.66	$23.21	$23.57	$23.46	8,877
2022-03-21	$23.25	$23.38	$23.19	$23.34	$23.23	11,025
2022-03-18	$23.12	$23.60	$22.82	$23.36	$23.25	43,791
2022-03-17	$23.17	$23.24	$23.08	$23.24	$23.13	4,822
2022-03-16	$23.20	$23.36	$23.06	$23.33	$23.22	14,445
2022-03-15	$23.32	$23.68	$23.02	$23.12	$23.01	8,283
2022-03-14	$23.56	$23.92	$23.30	$23.43	$23.32	10,658
2022-03-11	$23.20	$23.51	$23.02	$23.18	$23.07	12,472
2022-03-10	$22.86	$23.20	$22.80	$23.15	$23.04	13,819
2022-03-09	$23.01	$23.30	$23.01	$23.11	$23.00	8,111
2022-03-08	$23.27	$23.50	$22.81	$22.81	$22.70	13,924
2022-03-07	$23.19	$23.71	$23.14	$23.35	$23.24	25,874
2022-03-04	$22.71	$23.33	$22.66	$23.15	$23.04	18,352
2022-03-03	$23.77	$23.85	$22.85	$22.90	$22.79	105,528
2022-03-02	$23.67	$23.85	$23.08	$23.28	$23.17	32,550
2022-03-01	$24.81	$24.81	$23.06	$23.31	$23.20	22,448
2022-02-28	$24.47	$25.46	$24.47	$24.81	$24.69	20,510
2022-02-25	$24.11	$24.80	$24.01	$24.68	$24.56	21,861
2022-02-24	$23.66	$24.47	$23.36	$23.90	$23.79	48,808
2022-02-23	$24.11	$24.33	$23.81	$23.84	$23.73	42,148
2022-02-22	$24.31	$24.37	$23.66	$23.88	$23.77	25,603
2022-02-18	$24.42	$24.84	$24.38	$24.38	$24.26	11,903
2022-02-17	$24.90	$24.97	$24.61	$24.65	$24.53	12,820
2022-02-16	$25.52	$25.52	$24.86	$24.91	$24.79	7,808
2022-02-15	$25.00	$25.72	$24.93	$25.00	$24.88	15,940
2022-02-14	$24.68	$24.80	$24.61	$24.75	$24.63	11,316
2022-02-11	$24.76	$24.79	$24.61	$24.68	$24.56	8,190
2022-02-10	$25.05	$25.97	$24.64	$24.71	$24.59	19,259
2022-02-09	$25.29	$25.58	$24.94	$25.08	$24.96	16,957
2022-02-08	$24.99	$25.39	$24.84	$25.31	$25.19	13,050
2022-02-07	$25.32	$25.46	$24.65	$24.95	$24.83	8,142
2022-02-04	$24.64	$25.25	$24.61	$25.01	$24.84	20,018
2022-02-03	$25.64	$25.64	$24.63	$24.78	$24.61	12,345
2022-02-02	$25.17	$25.52	$24.76	$24.77	$24.60	16,312
2022-02-01	$26.07	$26.07	$25.03	$25.03	$24.86	22,068
2022-01-31	$25.88	$26.44	$25.15	$25.84	$25.67	29,276
2022-01-28	$25.18	$25.49	$25.00	$25.49	$25.32	10,679
2022-01-27	$25.28	$26.00	$24.80	$25.44	$25.27	17,349
2022-01-26	$25.59	$26.60	$24.82	$25.18	$25.01	21,415
2022-01-25	$25.18	$25.86	$25.08	$25.55	$25.38	11,472
2022-01-24	$24.98	$25.91	$23.34	$25.88	$25.71	20,916
2022-01-21	$25.25	$26.25	$24.79	$25.13	$24.96	21,650
2022-01-20	$26.11	$26.51	$25.44	$25.60	$25.43	16,387
2022-01-19	$26.89	$27.27	$25.78	$25.97	$25.80	17,419
2022-01-18	$26.59	$27.18	$26.59	$26.66	$26.48	17,217
2022-01-14	$26.86	$26.93	$26.27	$26.69	$26.51	18,844
2022-01-13	$26.86	$27.56	$26.80	$26.90	$26.72	15,675
2022-01-12	$26.13	$26.97	$26.05	$26.71	$26.53	26,208
2022-01-11	$25.86	$26.40	$25.75	$26.21	$26.03	25,006
2022-01-10	$25.75	$26.24	$25.55	$26.10	$25.92	16,128
2022-01-07	$26.07	$26.15	$25.48	$26.01	$25.83	9,742
2022-01-06	$25.70	$26.37	$25.64	$26.01	$25.83	17,070
2022-01-05	$26.40	$26.40	$25.51	$25.64	$25.47	21,634
2022-01-04	$25.91	$26.47	$25.71	$26.32	$26.14	12,649
2022-01-03	$26.45	$26.70	$25.73	$25.82	$25.65	26,582
2021-12-31	$26.43	$26.43	$26.07	$26.20	$26.02	13,024
2021-12-30	$26.53	$26.98	$26.10	$26.41	$26.23	14,385
2021-12-29	$26.47	$27.13	$25.64	$26.03	$25.85	32,089
2021-12-28	$26.17	$26.81	$26.05	$26.52	$26.34	22,693
2021-12-27	$26.02	$26.67	$25.48	$26.17	$25.99	17,900
2021-12-23	$25.01	$26.42	$25.01	$26.09	$25.91	25,752
2021-12-22	$24.36	$25.10	$24.34	$25.00	$24.83	28,086
2021-12-21	$24.13	$25.15	$24.13	$24.48	$24.32	52,291
2021-12-20	$24.88	$24.88	$23.85	$24.10	$23.94	41,918
2021-12-17	$25.05	$25.32	$24.12	$24.96	$24.79	59,343
2021-12-16	$25.74	$26.30	$24.89	$25.19	$25.02	81,927
2021-12-15	$25.90	$26.41	$25.38	$25.38	$25.21	39,806
2021-12-14	$26.25	$26.30	$25.35	$25.72	$25.55	24,185
2021-12-13	$26.73	$27.36	$26.01	$26.24	$26.06	42,928
2021-12-10	$26.90	$27.19	$26.66	$26.89	$26.71	21,065
2021-12-09	$26.85	$27.19	$26.85	$26.88	$26.70	17,955
2021-12-08	$27.02	$27.02	$26.31	$26.85	$26.67	13,800
2021-12-07	$27.23	$27.25	$26.61	$27.09	$26.91	11,639
2021-12-06	$27.29	$27.45	$27.06	$27.06	$26.88	31,454
2021-12-03	$27.24	$27.48	$26.63	$26.96	$26.78	22,472
2021-12-02	$26.83	$27.30	$26.83	$27.29	$27.11	11,638
2021-12-01	$27.02	$27.46	$26.54	$26.78	$26.60	31,056
2021-11-30	$26.70	$26.99	$26.50	$26.57	$26.39	32,811
2021-11-29	$27.00	$27.20	$26.48	$26.82	$26.64	68,415
2021-11-26	$27.16	$27.36	$26.41	$26.50	$26.32	17,789
2021-11-24	$27.96	$28.04	$27.62	$27.99	$27.80	13,361
2021-11-23	$27.65	$27.95	$27.40	$27.77	$27.58	22,929
2021-11-22	$27.23	$27.99	$27.23	$27.51	$27.32	17,057
2021-11-19	$26.92	$27.28	$26.92	$27.00	$26.82	7,293
2021-11-18	$27.15	$27.24	$26.87	$27.22	$27.04	16,080
2021-11-17	$27.19	$27.19	$26.25	$27.05	$26.87	17,755
2021-11-16	$27.71	$27.93	$27.10	$27.10	$26.92	32,052
2021-11-15	$27.73	$28.00	$27.48	$27.63	$27.44	25,332
2021-11-12	$27.60	$28.16	$27.06	$27.85	$27.66	34,170
2021-11-11	$27.51	$27.60	$27.00	$27.55	$27.32	18,622
2021-11-10	$27.12	$27.60	$27.12	$27.46	$27.23	18,242
2021-11-09	$27.46	$27.60	$26.66	$27.10	$26.87	22,919
2021-11-08	$26.75	$27.48	$26.75	$27.39	$27.16	21,280
2021-11-05	$27.72	$27.85	$27.46	$27.60	$27.37	51,080
2021-11-04	$26.85	$27.28	$26.70	$27.02	$26.79	19,712
2021-11-03	$26.19	$27.00	$26.16	$26.59	$26.36	41,253
2021-11-02	$26.00	$26.42	$25.79	$26.19	$25.97	29,509
2021-11-01	$25.50	$26.00	$25.25	$25.87	$25.65	69,951
2021-10-29	$25.75	$25.75	$25.25	$25.45	$25.23	21,200
2021-10-28	$25.75	$26.00	$25.16	$25.92	$25.70	9,205
2021-10-27	$26.00	$26.02	$25.26	$25.50	$25.28	30,328
2021-10-26	$24.96	$26.74	$24.78	$25.99	$25.77	59,883
2021-10-25	$24.67	$24.78	$24.45	$24.78	$24.57	8,399
2021-10-22	$24.71	$24.71	$24.27	$24.47	$24.26	4,969
2021-10-21	$24.50	$24.80	$24.12	$24.28	$24.07	7,709
2021-10-20	$24.33	$24.54	$23.62	$24.49	$24.28	8,060
2021-10-19	$24.49	$24.50	$23.97	$24.42	$24.21	12,025
2021-10-18	$24.38	$24.48	$24.32	$24.44	$24.23	6,014
2021-10-15	$24.98	$24.98	$24.29	$24.38	$24.17	14,969
2021-10-14	$24.49	$25.05	$24.44	$24.63	$24.42	22,382
2021-10-13	$24.39	$24.39	$24.13	$24.25	$24.04	3,711
2021-10-12	$24.27	$24.59	$23.93	$24.51	$24.30	28,059
2021-10-11	$24.60	$24.82	$24.01	$24.08	$23.88	13,599
2021-10-08	$24.45	$24.93	$24.45	$24.81	$24.60	6,225
2021-10-07	$24.98	$24.98	$24.49	$24.53	$24.32	18,090
2021-10-06	$24.80	$25.03	$24.55	$24.69	$24.48	16,643
2021-10-05	$24.48	$24.95	$24.42	$24.84	$24.63	17,148
2021-10-04	$24.59	$25.15	$24.40	$24.42	$24.21	28,815
2021-10-01	$24.01	$25.24	$23.56	$24.46	$24.25	62,974
2021-09-30	$24.19	$24.80	$23.66	$24.06	$23.86	32,054
2021-09-29	$23.95	$24.60	$23.67	$24.40	$24.19	15,256
2021-09-28	$24.09	$24.20	$23.37	$23.89	$23.69	12,666
2021-09-27	$23.65	$24.57	$23.65	$24.00	$23.80	21,361
2021-09-24	$23.08	$23.79	$23.05	$23.61	$23.41	8,894
2021-09-23	$22.25	$23.69	$22.25	$23.11	$22.91	27,570
2021-09-22	$22.26	$22.59	$21.88	$22.00	$21.81	14,707
2021-09-21	$22.16	$22.77	$22.16	$22.22	$22.03	9,601
2021-09-20	$22.53	$23.18	$21.76	$22.07	$21.88	17,909
2021-09-17	$22.19	$23.55	$21.88	$22.91	$22.71	80,397
2021-09-16	$21.93	$22.72	$21.76	$22.15	$21.96	11,304
2021-09-15	$21.90	$22.23	$21.48	$22.17	$21.98	16,984
2021-09-14	$22.20	$22.23	$21.15	$21.86	$21.67	25,738
2021-09-13	$22.48	$22.70	$22.02	$22.28	$22.09	13,310
2021-09-10	$22.61	$22.64	$22.12	$22.38	$22.19	19,700
2021-09-09	$22.70	$23.00	$22.56	$22.70	$22.50	18,979
2021-09-08	$22.44	$22.83	$22.25	$22.65	$22.46	20,161
2021-09-07	$23.00	$23.02	$22.46	$22.49	$22.30	14,095
2021-09-03	$23.21	$23.26	$22.66	$23.03	$22.83	10,656
2021-09-02	$23.13	$23.81	$22.86	$23.21	$23.01	6,576
2021-09-01	$23.75	$23.75	$22.96	$23.13	$22.93	17,381
2021-08-31	$23.11	$23.95	$22.65	$23.72	$23.52	16,764
2021-08-30	$23.66	$23.76	$22.80	$23.00	$22.80	20,998
2021-08-27	$23.64	$23.78	$23.36	$23.73	$23.53	28,414
2021-08-26	$23.98	$23.98	$23.53	$23.53	$23.33	25,713
2021-08-25	$23.52	$23.80	$23.31	$23.50	$23.30	37,908
2021-08-24	$23.32	$23.80	$23.04	$23.67	$23.47	19,151
2021-08-23	$23.74	$24.23	$23.62	$23.67	$23.47	24,790
2021-08-20	$23.52	$24.04	$23.52	$23.79	$23.59	13,657
2021-08-19	$23.84	$24.20	$23.44	$23.68	$23.48	27,543
2021-08-18	$24.30	$24.45	$23.82	$24.01	$23.81	20,743
2021-08-17	$24.45	$24.56	$23.53	$24.17	$23.96	33,033
2021-08-16	$23.53	$24.98	$23.28	$24.45	$24.24	74,647
2021-08-13	$23.53	$23.71	$23.11	$23.53	$23.33	9,784
2021-08-12	$23.70	$23.73	$23.28	$23.58	$23.37	17,627
2021-08-11	$23.73	$23.73	$23.26	$23.68	$23.48	18,144
2021-08-10	$23.41	$23.83	$23.06	$23.75	$23.55	15,110
2021-08-09	$23.70	$23.73	$23.22	$23.49	$23.29	12,047
2021-08-06	$23.05	$23.75	$22.95	$23.64	$23.44	14,442
2021-08-05	$22.75	$23.15	$22.75	$22.84	$22.65	70,510
2021-08-04	$22.54	$22.98	$22.54	$22.76	$22.57	6,810
2021-08-03	$22.34	$23.23	$21.83	$22.74	$22.55	22,049
2021-08-02	$22.87	$22.87	$22.18	$22.34	$22.15	11,249
2021-07-30	$22.70	$23.00	$22.55	$22.72	$22.53	17,231
2021-07-29	$22.62	$22.87	$22.21	$22.75	$22.56	120,083
2021-07-28	$22.64	$23.09	$22.14	$22.65	$22.41	9,417
2021-07-27	$20.42	$22.57	$20.42	$22.56	$22.32	40,869
2021-07-26	$21.29	$21.98	$21.15	$21.94	$21.71	25,104
2021-07-23	$20.99	$21.50	$20.57	$21.25	$21.02	16,521
2021-07-22	$20.35	$21.00	$20.35	$20.94	$20.72	33,198
2021-07-21	$20.12	$20.60	$20.10	$20.35	$20.13	10,091
2021-07-20	$19.49	$20.45	$19.49	$19.99	$19.78	24,038
2021-07-19	$19.47	$19.89	$19.20	$19.48	$19.27	20,384
2021-07-16	$20.31	$20.54	$19.88	$19.88	$19.67	14,089
2021-07-15	$19.95	$20.40	$19.75	$20.16	$19.94	17,534
2021-07-14	$19.98	$20.46	$19.72	$20.03	$19.82	40,170
2021-07-13	$20.32	$20.32	$19.82	$19.95	$19.74	10,765
2021-07-12	$19.77	$20.45	$19.37	$20.37	$20.15	21,188
2021-07-09	$19.32	$19.98	$19.19	$19.96	$19.75	18,349
2021-07-08	$19.48	$19.60	$19.01	$19.25	$19.04	20,355
2021-07-07	$19.65	$20.19	$19.24	$19.79	$19.58	29,530
2021-07-06	$20.18	$20.18	$19.51	$19.76	$19.55	22,738
2021-07-02	$20.72	$20.74	$20.14	$20.26	$20.04	27,152
2021-07-01	$20.59	$20.68	$19.79	$20.65	$20.43	20,390
2021-06-30	$20.39	$20.78	$20.39	$20.45	$20.23	26,679
2021-06-29	$20.44	$20.63	$20.35	$20.45	$20.23	28,634
2021-06-28	$21.00	$21.00	$20.19	$20.30	$20.08	28,003
2021-06-25	$20.95	$21.46	$20.57	$21.05	$20.83	196,523
2021-06-24	$20.58	$20.91	$20.49	$20.89	$20.67	21,827
2021-06-23	$20.80	$21.05	$20.19	$20.56	$20.34	27,602
2021-06-22	$20.80	$20.81	$20.14	$20.75	$20.53	24,554
2021-06-21	$20.10	$20.89	$20.10	$20.72	$20.50	30,604
2021-06-18	$20.45	$20.55	$19.85	$20.05	$19.84	67,946
2021-06-17	$21.28	$21.44	$20.70	$20.75	$20.53	33,549
2021-06-16	$21.22	$21.51	$20.81	$21.28	$21.05	32,159
2021-06-15	$20.50	$21.23	$20.44	$21.20	$20.97	84,513
2021-06-14	$20.90	$21.53	$19.46	$20.34	$20.12	262,464
2021-06-11	$21.52	$21.83	$20.62	$20.85	$20.63	96,297
2021-06-10	$22.07	$22.48	$21.50	$21.51	$21.28	49,924
2021-06-09	$24.08	$24.08	$21.50	$21.71	$21.48	314,047
2021-06-08	$24.65	$24.66	$23.89	$24.18	$23.92	69,424
2021-06-07	$24.50	$24.92	$24.11	$24.66	$24.40	117,172
2021-06-04	$22.83	$24.61	$22.66	$24.36	$24.10	326,053
2021-06-03	$22.25	$22.75	$22.01	$22.72	$22.48	59,843
2021-06-02	$22.15	$22.30	$21.90	$22.25	$22.01	67,664
2021-06-01	$22.03	$22.16	$21.96	$22.12	$21.88	76,473
2021-05-28	$22.10	$22.16	$21.93	$21.99	$21.75	41,363
2021-05-27	$21.93	$22.20	$21.70	$22.11	$21.87	269,869
2021-05-26	$21.73	$21.85	$21.67	$21.84	$21.61	80,381
2021-05-25	$21.63	$21.76	$21.58	$21.75	$21.52	73,863
2021-05-24	$21.70	$21.89	$21.11	$21.73	$21.50	24,242
2021-05-21	$21.55	$21.60	$21.26	$21.50	$21.27	39,284
2021-05-20	$20.91	$21.40	$20.82	$21.35	$21.12	43,811
2021-05-19	$21.17	$21.40	$20.66	$21.27	$21.04	40,665
2021-05-18	$21.94	$22.00	$21.34	$21.34	$21.11	25,682
2021-05-17	$21.55	$22.00	$21.51	$21.94	$21.71	39,134
2021-05-14	$21.68	$22.00	$21.66	$21.83	$21.60	37,345
2021-05-13	$21.38	$21.84	$21.22	$21.48	$21.25	31,223
2021-05-12	$21.49	$21.78	$21.16	$21.38	$21.15	45,515
2021-05-11	$21.67	$21.91	$21.16	$21.38	$21.15	67,627
2021-05-10	$22.29	$22.30	$21.71	$22.00	$21.76	45,405
2021-05-07	$22.18	$22.38	$21.72	$22.30	$22.06	89,095
2021-05-06	$22.19	$22.30	$22.10	$22.26	$22.02	63,111
2021-05-05	$21.82	$22.25	$21.75	$22.22	$21.98	53,025
2021-05-04	$21.78	$21.98	$21.68	$21.80	$21.57	25,118
2021-05-03	$22.00	$22.00	$21.60	$21.98	$21.75	37,119
2021-04-30	$22.11	$22.23	$21.64	$21.97	$21.74	31,035
2021-04-29	$22.33	$22.44	$22.18	$22.22	$21.98	58,225
2021-04-28	$22.23	$22.37	$21.95	$22.18	$21.94	64,372
2021-04-27	$22.21	$22.49	$22.07	$22.13	$21.89	29,068
2021-04-26	$22.93	$22.93	$21.82	$22.18	$21.94	80,832
2021-04-23	$21.13	$23.10	$21.13	$22.77	$22.53	142,602
2021-04-22	$21.34	$21.37	$20.52	$21.20	$20.97	53,764
2021-04-21	$20.68	$21.57	$20.68	$21.18	$20.95	45,843
2021-04-20	$22.00	$22.00	$20.64	$20.79	$20.57	67,268
2021-04-19	$20.76	$21.97	$20.72	$21.88	$21.65	164,675
2021-04-16	$20.12	$20.78	$20.12	$20.64	$20.42	39,815
2021-04-15	$20.72	$20.72	$19.80	$20.09	$19.88	44,021
2021-04-14	$19.64	$20.50	$19.63	$20.18	$19.96	121,677
2021-04-13	$19.63	$19.65	$19.09	$19.57	$19.36	13,792
2021-04-12	$19.63	$19.70	$19.50	$19.58	$19.37	15,815
2021-04-09	$19.59	$19.70	$19.36	$19.56	$19.35	41,630
2021-04-08	$19.48	$19.48	$19.35	$19.41	$19.20	6,695
2021-04-07	$19.61	$19.87	$19.28	$19.34	$19.13	15,837
2021-04-06	$19.61	$19.89	$19.58	$19.66	$19.45	15,281
2021-04-05	$19.20	$19.91	$19.20	$19.61	$19.40	22,032
2021-04-01	$19.29	$19.29	$18.92	$19.18	$18.98	12,936
2021-03-31	$19.47	$19.49	$19.29	$19.29	$19.08	11,212
2021-03-30	$19.87	$19.87	$19.34	$19.44	$19.23	15,885
2021-03-29	$19.91	$19.92	$19.34	$19.40	$19.19	13,946
2021-03-26	$19.56	$19.93	$19.56	$19.93	$19.72	13,750
2021-03-25	$19.48	$19.60	$19.07	$19.38	$19.17	16,937
2021-03-24	$19.28	$19.57	$19.10	$19.18	$18.98	42,660
2021-03-23	$19.20	$19.20	$19.04	$19.07	$18.87	24,071
2021-03-22	$20.13	$20.22	$19.32	$19.44	$19.23	33,809
2021-03-19	$19.12	$20.04	$18.86	$20.04	$19.83	164,609
2021-03-18	$19.32	$19.36	$18.85	$19.09	$18.89	32,575
2021-03-17	$19.16	$19.53	$18.96	$19.14	$18.94	20,576
2021-03-16	$19.40	$19.42	$18.81	$19.16	$18.96	23,995
2021-03-15	$19.89	$20.14	$18.37	$19.47	$19.26	54,179
2021-03-12	$20.20	$20.55	$20.00	$20.18	$19.96	59,379
2021-03-11	$20.90	$20.95	$19.72	$20.00	$19.79	53,034
2021-03-10	$20.31	$20.96	$20.24	$20.75	$20.53	84,744
2021-03-09	$19.64	$20.28	$19.50	$20.11	$19.90	87,310
2021-03-08	$18.25	$20.16	$18.00	$19.58	$19.37	159,513
2021-03-05	$17.50	$18.51	$17.50	$18.00	$17.81	55,507
2021-03-04	$17.35	$17.86	$17.09	$17.32	$17.13	62,983
2021-03-03	$16.26	$17.45	$16.26	$17.19	$17.01	18,555
2021-03-02	$16.13	$16.52	$15.62	$16.26	$16.09	31,715
2021-03-01	$16.64	$16.64	$16.01	$16.10	$15.93	17,328
2021-02-26	$15.97	$16.07	$15.80	$15.95	$15.78	25,299
2021-02-25	$16.64	$16.64	$15.92	$15.92	$15.75	23,264
2021-02-24	$16.24	$16.83	$16.24	$16.52	$16.34	30,811
2021-02-23	$15.63	$16.78	$15.61	$16.08	$15.91	50,019
2021-02-22	$15.57	$15.74	$15.55	$15.64	$15.47	35,406
2021-02-19	$15.41	$15.70	$15.30	$15.50	$15.33	57,538
2021-02-18	$15.50	$15.60	$15.27	$15.45	$15.28	21,773
2021-02-17	$15.57	$15.60	$15.03	$15.55	$15.38	38,094
2021-02-16	$15.46	$15.74	$15.30	$15.62	$15.45	20,235
2021-02-12	$15.01	$15.46	$15.01	$15.46	$15.29	72,599
2021-02-11	$14.47	$15.10	$14.47	$15.01	$14.85	84,820
2021-02-10	$14.36	$14.60	$14.25	$14.50	$14.35	13,828
2021-02-09	$14.59	$14.75	$14.31	$14.40	$14.25	23,467
2021-02-08	$14.57	$14.85	$14.18	$14.57	$14.41	40,353
2021-02-05	$14.60	$14.65	$14.33	$14.53	$14.37	36,570
2021-02-04	$14.50	$14.85	$14.34	$14.34	$14.19	16,710
2021-02-03	$14.55	$14.77	$14.35	$14.48	$14.33	14,127
2021-02-02	$15.00	$15.00	$14.55	$14.56	$14.40	27,877
2021-02-01	$14.75	$15.54	$14.51	$14.80	$14.64	46,588
2021-01-29	$14.80	$14.89	$14.51	$14.74	$14.58	35,935
2021-01-28	$14.36	$14.98	$14.04	$14.80	$14.64	26,856
2021-01-27	$14.20	$14.32	$13.81	$14.18	$14.03	31,532
2021-01-26	$14.43	$14.43	$13.98	$14.14	$13.99	13,779
2021-01-25	$14.41	$14.60	$13.90	$14.43	$14.28	13,569
2021-01-22	$13.95	$14.65	$13.84	$14.65	$14.49	36,952
2021-01-21	$14.28	$14.34	$14.05	$14.05	$13.90	24,310
2021-01-20	$14.50	$14.69	$14.14	$14.27	$14.12	15,868
2021-01-19	$14.46	$14.89	$14.35	$14.50	$14.35	24,712
2021-01-15	$14.50	$14.50	$14.34	$14.46	$14.31	9,096
2021-01-14	$14.38	$14.73	$14.36	$14.70	$14.54	16,654
2021-01-13	$14.59	$14.63	$14.25	$14.41	$14.26	10,794
2021-01-12	$14.33	$14.75	$14.23	$14.52	$14.36	11,327
2021-01-11	$14.30	$14.41	$14.02	$14.20	$14.05	9,794
2021-01-08	$14.66	$14.66	$14.02	$14.40	$14.25	21,784
2021-01-07	$14.53	$14.98	$14.33	$14.66	$14.50	19,002
2021-01-06	$13.86	$14.70	$13.84	$14.39	$14.24	30,391
2021-01-05	$13.62	$13.90	$13.54	$13.60	$13.45	23,300
2021-01-04	$13.63	$13.87	$13.53	$13.60	$13.45	22,867
2020-12-31	$13.92	$14.02	$13.86	$13.93	$13.78	16,842
2020-12-30	$13.88	$14.35	$13.80	$13.89	$13.74	11,057
2020-12-29	$13.95	$13.95	$13.65	$13.72	$13.57	11,341
2020-12-28	$13.82	$14.50	$13.70	$13.91	$13.76	21,753
2020-12-24	$13.61	$13.96	$13.60	$13.64	$13.49	6,462
2020-12-23	$13.26	$13.97	$13.18	$13.68	$13.53	6,622
2020-12-22	$13.35	$13.35	$13.15	$13.19	$13.05	8,491
2020-12-21	$13.51	$13.51	$13.11	$13.23	$13.09	13,240
2020-12-18	$13.04	$13.93	$12.77	$13.65	$13.50	73,705
2020-12-17	$12.70	$13.00	$12.69	$12.92	$12.78	8,249
2020-12-16	$12.93	$12.93	$12.56	$12.56	$12.43	10,881
2020-12-15	$12.67	$12.95	$12.40	$12.70	$12.56	11,650
2020-12-14	$12.80	$12.88	$12.41	$12.50	$12.37	68,562
2020-12-11	$12.87	$12.92	$12.64	$12.78	$12.64	31,221
2020-12-10	$12.66	$12.94	$12.60	$12.89	$12.75	5,258
2020-12-09	$12.70	$12.86	$12.57	$12.66	$12.52	13,282
2020-12-08	$12.23	$12.60	$12.16	$12.55	$12.42	89,218
2020-12-07	$12.17	$12.44	$12.02	$12.39	$12.26	21,909
2020-12-04	$12.31	$12.39	$12.19	$12.27	$12.14	15,300
2020-12-03	$12.38	$12.38	$12.01	$12.08	$11.95	5,706
2020-12-02	$12.07	$12.50	$11.92	$12.29	$12.16	19,743
2020-12-01	$11.99	$12.47	$11.79	$11.93	$11.80	11,155
2020-11-30	$12.26	$12.26	$11.60	$11.89	$11.76	16,430
2020-11-27	$12.48	$12.48	$12.22	$12.39	$12.26	4,457
2020-11-25	$12.41	$12.44	$12.28	$12.37	$12.24	6,500
2020-11-24	$12.50	$12.66	$12.41	$12.50	$12.37	24,148
2020-11-23	$12.37	$12.50	$12.27	$12.47	$12.34	23,648
2020-11-20	$12.13	$12.31	$11.91	$12.31	$12.18	13,508
2020-11-19	$12.29	$12.33	$12.12	$12.30	$12.17	9,056
2020-11-18	$12.44	$12.65	$12.44	$12.45	$12.32	92,262
2020-11-17	$12.38	$12.93	$12.35	$12.48	$12.35	12,279
2020-11-16	$12.21	$12.59	$12.14	$12.51	$12.38	21,494
2020-11-13	$11.65	$12.65	$11.61	$12.01	$11.88	21,409
2020-11-12	$11.91	$11.99	$11.48	$11.66	$11.54	11,639
2020-11-11	$11.99	$12.00	$11.56	$12.00	$11.87	19,618
2020-11-10	$11.73	$11.73	$10.87	$11.60	$11.48	53,336
2020-11-09	$11.30	$11.90	$10.97	$11.41	$11.29	51,456
2020-11-06	$11.32	$11.32	$10.63	$10.64	$10.53	44,882
2020-11-05	$11.24	$11.37	$10.99	$11.16	$11.04	36,576
2020-11-04	$11.08	$11.25	$10.71	$10.86	$10.74	17,057
2020-11-03	$11.12	$11.50	$11.00	$11.12	$11.00	56,808
2020-11-02	$10.74	$11.12	$10.73	$11.12	$11.00	57,688
2020-10-30	$10.08	$10.60	$10.06	$10.52	$10.41	40,190
2020-10-29	$9.92	$10.05	$9.75	$10.05	$9.94	11,936
2020-10-28	$10.68	$10.68	$9.75	$9.79	$9.69	39,343
2020-10-27	$10.33	$10.98	$10.11	$10.20	$10.09	64,744
2020-10-26	$10.13	$10.41	$10.12	$10.27	$10.16	7,269
2020-10-23	$10.59	$10.68	$10.56	$10.57	$10.46	5,212
2020-10-22	$10.41	$10.64	$10.40	$10.46	$10.35	8,658
2020-10-21	$10.37	$10.44	$10.23	$10.36	$10.25	8,226
2020-10-20	$9.97	$10.28	$9.97	$10.28	$10.17	3,654
2020-10-19	$9.95	$10.10	$9.95	$9.98	$9.87	4,656
2020-10-16	$9.86	$10.12	$9.81	$10.04	$9.93	7,798
2020-10-15	$9.77	$9.97	$9.72	$9.97	$9.86	6,033
2020-10-14	$10.05	$10.05	$9.66	$9.75	$9.65	6,903
2020-10-13	$10.43	$10.43	$9.94	$9.94	$9.83	3,542
2020-10-12	$10.57	$10.69	$10.35	$10.39	$10.28	29,900
2020-10-09	$10.50	$10.55	$10.39	$10.52	$10.41	23,542
2020-10-08	$10.58	$10.59	$10.11	$10.52	$10.41	8,337
2020-10-07	$10.31	$10.59	$10.03	$10.46	$10.35	15,112
2020-10-06	$9.98	$10.42	$9.91	$9.99	$9.88	16,319
2020-10-05	$9.81	$10.07	$9.74	$9.85	$9.74	8,830
2020-10-02	$9.30	$9.75	$9.26	$9.61	$9.51	11,515
2020-10-01	$9.36	$9.37	$9.30	$9.30	$9.20	5,308
2020-09-30	$9.38	$9.62	$9.38	$9.46	$9.36	6,884
2020-09-29	$9.32	$9.55	$9.32	$9.55	$9.45	1,363
2020-09-28	$9.56	$9.56	$9.19	$9.34	$9.24	18,550
2020-09-25	$9.32	$9.41	$9.25	$9.26	$9.16	6,866
2020-09-24	$9.22	$9.28	$9.02	$9.06	$8.96	7,796
2020-09-23	$9.41	$9.41	$9.11	$9.15	$9.05	13,196
2020-09-22	$9.24	$9.39	$9.04	$9.30	$9.20	28,226
2020-09-21	$10.00	$10.10	$9.12	$9.14	$9.04	23,282
2020-09-18	$10.45	$10.48	$9.66	$9.66	$9.56	62,615
2020-09-17	$10.46	$10.53	$10.46	$10.50	$10.39	2,343
2020-09-16	$10.47	$10.63	$10.47	$10.55	$10.44	6,164
2020-09-15	$10.88	$10.88	$10.50	$10.55	$10.44	138,750
2020-09-14	$10.48	$10.86	$10.48	$10.86	$10.74	3,893
2020-09-11	$10.57	$10.60	$10.36	$10.36	$10.25	26,735
2020-09-10	$10.46	$10.63	$10.33	$10.60	$10.49	6,227
2020-09-09	$10.75	$10.90	$10.75	$10.80	$10.68	10,614
2020-09-08	$10.60	$10.81	$10.60	$10.62	$10.51	12,118
2020-09-04	$10.96	$11.00	$10.40	$10.75	$10.64	3,677
2020-09-03	$10.78	$10.78	$10.47	$10.75	$10.64	9,979
2020-09-02	$10.39	$10.74	$10.33	$10.73	$10.62	6,768
2020-09-01	$10.32	$10.65	$10.32	$10.40	$10.29	7,213
2020-08-31	$10.63	$10.79	$10.41	$10.41	$10.30	14,363
2020-08-28	$10.24	$10.85	$10.07	$10.63	$10.52	6,492
2020-08-27	$10.78	$10.78	$10.17	$10.35	$10.24	4,173
2020-08-26	$10.13	$10.54	$10.13	$10.23	$10.12	9,221
2020-08-25	$10.34	$10.64	$10.11	$10.18	$10.07	5,280
2020-08-24	$10.34	$10.64	$10.03	$10.12	$10.01	4,553
2020-08-21	$10.64	$11.12	$10.11	$10.11	$10.00	62,342
2020-08-20	$10.88	$11.00	$10.64	$10.65	$10.54	28,300
2020-08-19	$10.65	$11.14	$10.64	$11.14	$11.02	3,478
2020-08-18	$10.77	$10.77	$10.67	$10.67	$10.56	3,831
2020-08-17	$10.78	$10.83	$10.56	$10.73	$10.62	23,095
2020-08-14	$10.89	$10.89	$10.80	$10.80	$10.68	2,463
2020-08-13	$10.82	$11.00	$10.74	$10.74	$10.63	2,605
2020-08-12	$10.88	$11.34	$10.88	$10.98	$10.86	8,892
2020-08-11	$10.89	$10.89	$10.65	$10.65	$10.54	3,528
2020-08-10	$10.76	$10.80	$10.68	$10.68	$10.57	3,988
2020-08-07	$10.50	$10.90	$10.50	$10.80	$10.68	6,472
2020-08-06	$10.56	$10.62	$10.55	$10.55	$10.44	7,850
2020-08-05	$10.81	$11.06	$10.66	$10.90	$10.78	9,453
2020-08-04	$10.65	$10.92	$10.57	$10.92	$10.80	2,454
2020-08-03	$10.78	$11.00	$10.41	$11.00	$10.88	3,435
2020-07-31	$10.63	$10.63	$10.62	$10.62	$10.51	4,360
2020-07-30	$11.16	$11.50	$10.82	$10.82	$10.70	4,036
2020-07-29	$11.21	$11.32	$10.82	$11.00	$10.88	9,773
2020-07-28	$10.82	$11.22	$10.82	$10.91	$10.79	2,163
2020-07-27	$11.25	$11.39	$11.25	$11.39	$11.27	4,211
2020-07-24	$11.32	$11.50	$11.25	$11.30	$11.18	9,826
2020-07-23	$11.00	$11.43	$11.00	$11.30	$11.18	33,308
2020-07-22	$10.45	$10.82	$10.45	$10.79	$10.67	4,344
2020-07-21	$10.95	$11.00	$10.87	$10.89	$10.77	7,425
2020-07-20	$10.70	$10.70	$10.70	$10.70	$10.59	1,152
2020-07-17	$10.80	$10.93	$10.66	$10.70	$10.59	4,350
2020-07-16	$10.62	$10.98	$10.62	$10.90	$10.78	5,379
2020-07-15	$10.69	$10.97	$10.53	$10.74	$10.63	14,048
2020-07-14	$10.25	$10.40	$10.20	$10.40	$10.29	3,448
2020-07-13	$10.66	$10.66	$10.26	$10.38	$10.27	4,461
2020-07-10	$9.67	$10.61	$9.51	$10.44	$10.33	6,312
2020-07-09	$10.21	$10.21	$9.50	$9.57	$9.47	12,409
2020-07-08	$10.42	$10.42	$10.14	$10.27	$10.16	10,050
2020-07-07	$10.76	$10.76	$10.02	$10.02	$9.91	8,381
2020-07-06	$10.41	$10.74	$10.39	$10.74	$10.63	5,589
2020-07-02	$10.39	$10.39	$10.18	$10.32	$10.21	5,238
2020-07-01	$10.69	$10.70	$10.21	$10.21	$10.10	4,716
2020-06-30	$10.03	$10.90	$9.89	$10.70	$10.59	19,809
2020-06-29	$9.63	$10.19	$9.63	$10.19	$10.08	19,207
2020-06-26	$9.87	$9.87	$9.04	$9.40	$9.30	59,069
2020-06-25	$9.81	$10.00	$9.77	$9.97	$9.86	11,606
2020-06-24	$10.00	$10.32	$9.90	$9.90	$9.79	11,390
2020-06-23	$10.25	$10.39	$10.05	$10.26	$10.15	9,943
2020-06-22	$10.14	$10.32	$9.99	$10.07	$9.96	12,718
2020-06-19	$10.15	$10.27	$9.90	$10.10	$9.99	25,083
2020-06-18	$10.41	$10.56	$10.00	$10.00	$9.89	11,297
2020-06-17	$10.80	$10.80	$10.39	$10.39	$10.28	6,022
2020-06-16	$11.15	$11.15	$10.43	$10.76	$10.65	12,299
2020-06-15	$10.06	$10.74	$10.06	$10.73	$10.62	9,019
2020-06-12	$10.54	$10.73	$10.06	$10.34	$10.23	22,557
2020-06-11	$11.07	$11.43	$10.07	$10.07	$9.96	16,897
2020-06-10	$11.71	$12.00	$11.51	$11.56	$11.44	5,333
2020-06-09	$11.69	$12.00	$11.60	$12.00	$11.87	8,544
2020-06-08	$11.89	$12.00	$11.68	$11.81	$11.68	11,996
2020-06-05	$12.07	$12.07	$10.95	$11.72	$11.59	20,093
2020-06-04	$10.86	$11.49	$10.86	$11.49	$11.37	17,214
2020-06-03	$11.00	$11.31	$10.73	$11.27	$11.15	19,195
2020-06-02	$10.91	$11.18	$10.65	$10.65	$10.54	6,015
2020-06-01	$11.43	$11.50	$10.64	$10.64	$10.53	27,826
2020-05-29	$11.45	$11.75	$10.81	$11.38	$11.26	16,496
2020-05-28	$12.10	$12.25	$11.35	$11.63	$11.51	14,288
2020-05-27	$11.18	$12.06	$10.83	$11.75	$11.62	24,017
2020-05-26	$11.38	$11.38	$10.24	$10.78	$10.66	7,167
2020-05-22	$10.41	$10.93	$10.41	$10.93	$10.81	3,655
2020-05-21	$11.19	$11.46	$10.81	$10.81	$10.69	9,991
2020-05-20	$11.10	$11.68	$10.45	$10.83	$10.71	25,506
2020-05-19	$10.62	$10.62	$10.07	$10.25	$10.14	5,227
2020-05-18	$10.49	$11.04	$9.52	$10.92	$10.80	17,007
2020-05-15	$9.57	$10.30	$9.57	$10.30	$10.19	15,388
2020-05-14	$9.61	$9.64	$9.11	$9.46	$9.36	20,015
2020-05-13	$9.81	$10.04	$9.61	$9.78	$9.68	16,721
2020-05-12	$10.61	$10.61	$9.81	$9.90	$9.79	14,810
2020-05-11	$11.02	$11.19	$10.61	$10.61	$10.50	15,790
2020-05-08	$10.56	$11.50	$10.56	$11.50	$11.38	12,805
2020-05-07	$10.24	$10.27	$9.85	$10.26	$10.15	7,418
2020-05-06	$10.21	$10.35	$9.83	$10.21	$10.10	9,458
2020-05-05	$10.40	$10.75	$10.03	$10.36	$10.25	11,775
2020-05-04	$10.74	$10.75	$10.21	$10.36	$10.25	8,313
2020-05-01	$10.49	$11.41	$10.49	$11.13	$11.01	20,696
2020-04-30	$11.56	$11.71	$10.85	$10.86	$10.74	22,237
2020-04-29	$11.58	$13.44	$11.30	$12.06	$11.93	19,357
2020-04-28	$10.99	$11.68	$10.53	$11.12	$11.00	21,249
2020-04-27	$10.30	$10.65	$10.18	$10.65	$10.54	25,611
2020-04-24	$10.01	$10.33	$10.01	$10.33	$10.22	4,000
2020-04-23	$10.32	$10.94	$10.00	$10.29	$10.18	9,771
2020-04-22	$10.77	$10.77	$10.50	$10.62	$10.51	9,629
2020-04-21	$10.74	$10.86	$10.31	$10.70	$10.59	12,793
2020-04-20	$10.72	$11.18	$10.47	$10.51	$10.40	14,919
2020-04-17	$10.93	$11.24	$10.52	$11.08	$10.96	18,060
2020-04-16	$11.27	$11.27	$10.39	$10.70	$10.59	20,763
2020-04-15	$10.70	$11.88	$10.69	$11.16	$11.04	14,294
2020-04-14	$11.50	$11.88	$11.28	$11.28	$11.16	11,994
2020-04-13	$12.31	$12.31	$11.50	$11.50	$11.38	12,328
2020-04-09	$11.79	$12.21	$11.55	$12.00	$11.87	18,124
2020-04-08	$11.78	$11.78	$11.18	$11.72	$11.59	16,058
2020-04-07	$12.44	$12.44	$11.45	$11.78	$11.65	5,944
2020-04-06	$11.35	$12.07	$11.05	$12.07	$11.94	31,453
2020-04-03	$11.28	$11.30	$10.31	$10.33	$10.22	10,285
2020-04-02	$11.90	$11.95	$10.93	$11.39	$11.27	19,573
2020-04-01	$12.11	$12.18	$11.51	$11.51	$11.39	17,040
2020-03-31	$12.85	$12.85	$11.65	$12.52	$12.39	43,628
2020-03-30	$11.10	$12.75	$10.97	$12.75	$12.61	19,322
2020-03-27	$12.80	$12.80	$10.72	$11.79	$11.66	21,891
2020-03-26	$10.50	$12.96	$10.50	$12.80	$12.66	29,064
2020-03-25	$11.35	$11.41	$9.77	$11.41	$11.29	6,135
2020-03-24	$9.68	$11.26	$9.34	$11.26	$11.14	33,883
2020-03-23	$10.15	$10.58	$9.09	$10.00	$9.89	56,386
2020-03-20	$10.08	$10.08	$9.23	$9.90	$9.79	38,208
2020-03-19	$10.28	$10.79	$9.93	$10.20	$10.09	33,138
2020-03-18	$10.57	$10.61	$9.07	$10.38	$10.27	39,278
2020-03-17	$7.13	$11.86	$7.13	$11.86	$11.73	35,822
2020-03-16	$10.77	$10.77	$6.98	$6.98	$6.91	83,533
2020-03-13	$9.80	$10.98	$9.80	$10.97	$10.85	12,299
2020-03-12	$11.35	$11.36	$9.19	$9.24	$9.14	19,909
2020-03-11	$12.00	$12.02	$11.46	$11.75	$11.62	40,054
2020-03-10	$12.78	$13.30	$11.42	$12.23	$12.10	55,474
2020-03-09	$13.20	$13.65	$11.80	$12.01	$11.88	16,009
2020-03-06	$13.71	$14.07	$13.02	$13.38	$13.24	23,302
2020-03-05	$14.09	$14.12	$13.81	$13.86	$13.71	209,360
2020-03-04	$14.46	$14.46	$13.82	$14.28	$14.13	26,282
2020-03-03	$14.00	$14.09	$13.93	$13.93	$13.78	19,009
2020-03-02	$13.85	$14.15	$13.80	$14.15	$14.00	15,093
2020-02-28	$14.15	$14.25	$13.50	$13.84	$13.69	42,895
2020-02-27	$14.25	$14.33	$14.15	$14.15	$14.00	14,124
2020-02-26	$14.22	$14.35	$14.16	$14.24	$14.09	9,220
2020-02-25	$14.13	$14.32	$14.03	$14.32	$14.17	20,998
2020-02-24	$14.05	$14.21	$13.84	$14.02	$13.87	19,087
2020-02-21	$14.40	$14.40	$14.24	$14.24	$14.09	8,988
2020-02-20	$14.36	$14.40	$14.31	$14.40	$14.25	5,016
2020-02-19	$14.25	$14.47	$14.25	$14.42	$14.27	4,453
2020-02-18	$14.40	$14.42	$14.35	$14.36	$14.21	10,400
2020-02-14	$14.21	$14.49	$14.20	$14.38	$14.23	24,567
2020-02-13	$14.38	$14.38	$14.26	$14.36	$14.21	2,403
2020-02-12	$14.40	$14.47	$14.36	$14.36	$14.21	4,349
2020-02-11	$14.69	$14.90	$14.40	$14.40	$14.25	32,815
2020-02-10	$14.66	$14.80	$14.46	$14.62	$14.46	18,860
2020-02-07	$14.39	$14.92	$14.35	$14.38	$14.23	11,726
2020-02-06	$14.49	$14.62	$14.27	$14.27	$14.12	12,572
2020-02-05	$14.60	$14.68	$14.32	$14.60	$14.44	14,606
2020-02-04	$14.56	$14.92	$14.25	$14.44	$14.29	12,688
2020-02-03	$14.26	$14.68	$13.94	$14.33	$14.18	60,211
2020-01-31	$13.88	$13.88	$13.58	$13.62	$13.47	17,038
2020-01-30	$13.81	$14.11	$13.61	$13.68	$13.53	9,877
2020-01-29	$14.00	$14.10	$13.78	$13.90	$13.75	17,147
2020-01-28	$13.95	$14.30	$13.70	$14.00	$13.85	12,007
2020-01-27	$14.05	$14.58	$13.79	$13.88	$13.73	13,260
2020-01-24	$14.05	$14.37	$13.98	$13.98	$13.83	16,122
2020-01-23	$13.80	$14.02	$13.65	$13.79	$13.64	5,698
2020-01-22	$14.31	$14.31	$13.84	$13.84	$13.69	11,216
2020-01-21	$14.32	$14.41	$14.25	$14.30	$14.15	13,108
2020-01-17	$14.74	$14.74	$14.44	$14.44	$14.29	4,665
2020-01-16	$14.69	$14.73	$14.62	$14.65	$14.49	5,006
2020-01-15	$14.85	$14.86	$14.77	$14.77	$14.61	2,486
2020-01-14	$14.81	$14.92	$14.71	$14.78	$14.62	6,924
2020-01-13	$14.88	$14.97	$14.78	$14.80	$14.64	7,689
2020-01-10	$14.75	$14.88	$14.75	$14.88	$14.72	5,512
2020-01-09	$14.78	$14.96	$14.64	$14.71	$14.55	39,871
2020-01-08	$14.77	$14.80	$14.74	$14.74	$14.58	1,822
2020-01-07	$14.77	$14.85	$14.70	$14.71	$14.55	22,497
2020-01-06	$14.54	$14.78	$14.54	$14.70	$14.54	8,180
2020-01-03	$14.66	$14.76	$14.32	$14.32	$14.17	6,192
2020-01-02	$14.84	$14.87	$14.75	$14.84	$14.68	4,224
2019-12-31	$14.45	$14.89	$14.45	$14.89	$14.73	5,195
2019-12-30	$14.32	$14.64	$14.32	$14.54	$14.38	36,550
2019-12-27	$14.75	$14.75	$14.57	$14.70	$14.54	4,785
2019-12-26	$14.66	$14.87	$14.66	$14.72	$14.56	7,130
2019-12-24	$14.67	$14.87	$14.67	$14.79	$14.63	4,129
2019-12-23	$14.85	$14.85	$14.73	$14.73	$14.57	11,106
2019-12-20	$14.64	$14.83	$14.64	$14.82	$14.66	65,334
2019-12-19	$14.87	$14.87	$14.31	$14.58	$14.42	40,894
2019-12-18	$14.76	$14.83	$14.76	$14.80	$14.64	4,530
2019-12-17	$14.60	$14.83	$14.56	$14.73	$14.57	11,649
2019-12-16	$14.54	$14.83	$14.54	$14.75	$14.59	6,255
2019-12-13	$14.06	$14.65	$14.02	$14.65	$14.49	13,596
2019-12-12	$14.00	$14.24	$13.69	$14.11	$13.96	13,097
2019-12-11	$14.05	$14.28	$14.00	$14.15	$14.00	24,559
2019-12-10	$14.58	$14.58	$14.00	$14.38	$14.23	14,682
2019-12-09	$14.40	$14.40	$14.40	$14.40	$14.25	690
2019-12-06	$14.38	$14.57	$14.26	$14.43	$14.28	15,915
2019-12-05	$14.40	$14.40	$14.29	$14.29	$14.14	1,980
2019-12-04	$14.56	$14.56	$14.26	$14.32	$14.17	3,383
2019-12-03	$14.68	$14.68	$14.18	$14.45	$14.30	6,750
2019-12-02	$14.83	$14.88	$14.45	$14.75	$14.59	6,992
2019-11-29	$15.05	$15.05	$14.90	$14.90	$14.74	1,023
2019-11-27	$15.05	$15.05	$14.69	$15.05	$14.89	5,207
2019-11-26	$15.03	$15.05	$15.03	$15.05	$14.89	2,029
2019-11-25	$14.89	$15.07	$14.89	$15.07	$14.91	11,816
2019-11-22	$14.57	$14.75	$14.55	$14.70	$14.54	14,903
2019-11-21	$14.59	$14.62	$14.20	$14.28	$14.13	7,372
2019-11-20	$14.45	$14.68	$14.40	$14.40	$14.25	15,030
2019-11-19	$14.30	$14.58	$14.25	$14.58	$14.42	14,196
2019-11-18	$14.36	$14.36	$14.28	$14.28	$14.13	1,750
2019-11-15	$14.35	$14.46	$14.23	$14.23	$14.08	8,066
2019-11-14	$14.57	$14.58	$14.07	$14.47	$14.32	18,421
2019-11-13	$14.28	$14.28	$14.05	$14.24	$14.09	4,431
2019-11-12	$14.30	$14.38	$14.25	$14.38	$14.23	1,910
2019-11-11	$14.37	$14.42	$14.36	$14.42	$14.27	4,016
2019-11-08	$14.18	$14.49	$14.14	$14.30	$14.15	6,816
2019-11-07	$14.38	$14.48	$14.35	$14.35	$14.20	9,702
2019-11-06	$14.38	$14.39	$14.36	$14.36	$14.21	4,716
2019-11-05	$14.20	$14.39	$14.08	$14.39	$14.24	5,376
2019-11-04	$14.34	$14.34	$13.99	$14.10	$13.95	93,311
2019-11-01	$14.49	$14.49	$14.19	$14.19	$14.04	11,659
2019-10-31	$14.35	$14.49	$14.35	$14.49	$14.34	11,385
2019-10-30	$14.07	$14.38	$14.02	$14.38	$14.23	13,757
2019-10-29	$14.25	$14.38	$13.98	$14.37	$14.22	10,207
2019-10-28	$13.84	$14.24	$13.61	$14.17	$14.02	19,209
2019-10-25	$13.76	$13.98	$13.76	$13.97	$13.82	4,158
2019-10-24	$13.92	$13.92	$13.86	$13.87	$13.72	2,987
2019-10-23	$13.60	$13.92	$13.32	$13.75	$13.60	1,204
2019-10-22	$14.11	$14.11	$13.61	$13.84	$13.69	1,554
2019-10-21	$13.37	$13.53	$13.37	$13.53	$13.39	9,123
2019-10-18	$13.20	$13.42	$13.20	$13.24	$13.10	5,182
2019-10-17	$13.13	$13.29	$13.13	$13.29	$13.15	5,108
2019-10-16	$13.23	$13.23	$13.18	$13.20	$13.06	2,970
2019-10-15	$13.14	$13.38	$13.09	$13.15	$13.01	6,403
2019-10-14	$13.28	$13.28	$13.09	$13.20	$13.06	1,661
2019-10-11	$13.29	$13.48	$13.20	$13.35	$13.21	7,586
2019-10-10	$13.34	$13.37	$13.14	$13.14	$13.00	5,770
2019-10-09	$13.36	$13.70	$13.36	$13.38	$13.24	6,575
2019-10-08	$13.16	$13.37	$13.16	$13.26	$13.12	2,907
2019-10-07	$13.21	$13.21	$13.10	$13.10	$12.96	1,715
2019-10-04	$13.34	$13.48	$13.09	$13.23	$13.09	5,139
2019-10-03	$13.24	$13.47	$13.09	$13.43	$13.29	4,575
2019-10-02	$13.50	$13.50	$13.21	$13.25	$13.11	8,188
2019-10-01	$13.61	$13.86	$13.51	$13.51	$13.37	4,338
2019-09-30	$13.73	$13.97	$13.55	$13.62	$13.47	9,017
2019-09-27	$14.18	$14.18	$13.52	$13.74	$13.59	16,763
2019-09-26	$14.23	$14.50	$14.00	$14.02	$13.87	15,852
2019-09-25	$14.04	$14.38	$14.00	$14.24	$14.09	20,634
2019-09-24	$14.00	$14.15	$13.96	$14.05	$13.90	5,192
2019-09-23	$14.02	$14.23	$13.82	$14.19	$14.04	12,618
2019-09-20	$14.05	$14.23	$13.40	$14.14	$13.99	111,165
2019-09-19	$13.78	$14.19	$12.43	$14.15	$14.00	42,567
2019-09-18	$14.24	$14.25	$13.65	$13.93	$13.78	25,714
2019-09-17	$14.25	$14.38	$14.12	$14.13	$13.98	35,901
2019-09-16	$13.87	$14.40	$13.86	$14.13	$13.98	39,566
2019-09-13	$13.83	$13.94	$13.34	$13.77	$13.62	17,882
2019-09-12	$13.26	$14.00	$13.26	$13.88	$13.73	55,247
2019-09-11	$12.58	$13.35	$12.58	$13.22	$13.08	43,152
2019-09-10	$12.10	$13.34	$12.10	$13.13	$12.99	84,628
2019-09-09	$12.05	$12.20	$12.00	$12.19	$12.06	26,408
2019-09-06	$12.00	$12.19	$12.00	$12.05	$11.92	9,351
2019-09-05	$12.05	$12.14	$12.00	$12.00	$11.87	8,895
2019-09-04	$12.05	$12.05	$12.00	$12.04	$11.91	2,761
2019-09-03	$12.00	$12.07	$12.00	$12.00	$11.87	5,516
2019-08-30	$12.00	$12.10	$12.00	$12.10	$11.97	5,358
2019-08-29	$12.10	$12.10	$11.86	$12.05	$11.92	10,492
2019-08-28	$11.98	$12.04	$11.98	$12.04	$11.91	2,592
2019-08-27	$11.96	$11.98	$11.67	$11.75	$11.62	6,311
2019-08-26	$11.77	$11.94	$11.77	$11.94	$11.81	4,025
2019-08-23	$11.91	$11.91	$11.63	$11.63	$11.51	4,914
2019-08-22	$11.95	$11.95	$11.76	$11.76	$11.63	3,500
2019-08-21	$11.95	$11.95	$11.52	$11.72	$11.59	14,538
2019-08-20	$12.17	$12.20	$11.90	$12.13	$12.00	8,134
2019-08-19	$12.20	$12.32	$12.19	$12.19	$12.06	2,185
2019-08-16	$12.09	$12.43	$11.82	$12.20	$12.07	15,591
2019-08-15	$12.02	$12.03	$11.97	$12.01	$11.88	6,231
2019-08-14	$12.31	$12.31	$11.81	$11.88	$11.75	6,359
2019-08-13	$12.20	$12.39	$12.02	$12.39	$12.26	7,911
2019-08-12	$11.99	$12.32	$11.99	$12.07	$11.94	13,176
2019-08-09	$11.98	$12.25	$11.90	$11.96	$11.83	4,097
2019-08-08	$11.75	$12.25	$11.75	$12.18	$12.05	5,888
2019-08-07	$12.65	$12.65	$11.71	$11.71	$11.58	1,350
2019-08-06	$12.50	$12.75	$12.37	$12.50	$12.37	9,281
2019-08-05	$12.78	$13.01	$12.21	$12.63	$12.50	24,140
2019-08-02	$12.43	$12.97	$12.33	$12.88	$12.74	6,359
2019-08-01	$12.97	$13.06	$12.71	$12.71	$12.57	23,603
2019-07-31	$12.50	$12.94	$12.26	$12.74	$12.60	11,123
2019-07-30	$12.22	$12.97	$12.22	$12.52	$12.39	19,213
2019-07-29	$12.01	$12.38	$11.98	$12.38	$12.25	10,765
2019-07-26	$12.05	$12.20	$12.05	$12.13	$12.00	36,196
2019-07-25	$12.20	$12.20	$12.05	$12.06	$11.93	2,935
2019-07-24	$12.00	$12.27	$11.80	$12.13	$12.00	5,090
2019-07-23	$12.11	$12.11	$11.18	$11.80	$11.67	2,314
2019-07-22	$12.18	$12.18	$12.18	$12.18	$12.05	1,273
2019-07-19	$12.24	$12.24	$12.07	$12.19	$12.06	3,962
2019-07-18	$12.08	$12.38	$12.08	$12.34	$12.21	2,723
2019-07-17	$12.15	$12.39	$12.11	$12.39	$12.26	4,113
2019-07-16	$12.40	$12.40	$12.30	$12.40	$12.27	2,038
2019-07-15	$12.26	$12.45	$12.26	$12.43	$12.30	2,197
2019-07-12	$12.50	$12.50	$12.36	$12.36	$12.23	5,086
2019-07-11	$12.19	$12.44	$12.19	$12.43	$12.30	5,936
2019-07-10	$11.88	$12.46	$11.88	$12.31	$12.18	4,011
2019-07-09	$12.39	$12.50	$12.36	$12.43	$12.30	11,279
2019-07-08	$12.20	$12.48	$12.15	$12.48	$12.35	6,215
2019-07-05	$12.12	$12.38	$12.12	$12.38	$12.25	7,099
2019-07-03	$12.35	$12.35	$12.30	$12.30	$12.17	1,382
2019-07-02	$12.35	$12.35	$12.22	$12.22	$12.09	1,059
2019-07-01	$12.27	$12.38	$12.20	$12.30	$12.17	32,954
2019-06-28	$11.90	$12.37	$11.84	$12.30	$12.17	297,220
2019-06-27	$11.86	$11.98	$11.72	$11.98	$11.85	10,114
2019-06-26	$11.55	$11.73	$11.54	$11.58	$11.46	22,202
2019-06-25	$11.75	$11.86	$11.54	$11.55	$11.43	22,149
2019-06-24	$11.85	$12.03	$11.80	$11.80	$11.67	13,933
2019-06-21	$11.91	$12.03	$11.82	$11.84	$11.71	15,891
2019-06-20	$12.01	$12.03	$11.65	$12.01	$11.88	11,386
2019-06-19	$12.09	$12.10	$11.92	$11.95	$11.82	12,091
2019-06-18	$12.03	$12.08	$11.97	$12.08	$11.95	10,014
2019-06-17	$12.02	$12.13	$11.80	$12.08	$11.95	15,462
2019-06-14	$12.00	$12.03	$11.95	$11.97	$11.84	11,282
2019-06-13	$12.03	$12.03	$11.90	$12.00	$11.87	10,282
2019-06-12	$11.88	$12.02	$11.62	$12.02	$11.89	18,312
2019-06-11	$11.98	$12.00	$11.84	$12.00	$11.87	11,299
2019-06-10	$11.81	$12.11	$11.81	$12.00	$11.87	30,984
2019-06-07	$11.94	$11.99	$11.76	$11.76	$11.63	13,184
2019-06-06	$12.00	$12.00	$11.87	$12.00	$11.87	2,950
2019-06-05	$12.00	$12.00	$11.91	$11.94	$11.81	4,103
2019-06-04	$12.00	$12.00	$11.79	$12.00	$11.87	6,739
2019-06-03	$11.87	$12.00	$11.85	$11.97	$11.84	11,548
2019-05-31	$11.99	$12.00	$11.79	$12.00	$11.87	14,429
2019-05-30	$12.00	$12.00	$11.83	$11.99	$11.86	5,127
2019-05-29	$12.00	$12.00	$11.73	$11.73	$11.60	4,163
2019-05-28	$12.00	$12.10	$11.86	$11.99	$11.86	28,349
2019-05-24	$12.00	$12.05	$12.00	$12.05	$11.92	16,517
2019-05-23	$11.91	$12.05	$11.90	$12.05	$11.92	4,727
2019-05-22	$11.94	$12.15	$11.89	$11.89	$11.76	4,760
2019-05-21	$11.89	$12.13	$11.79	$12.03	$11.90	45,842
2019-05-20	$11.85	$11.90	$11.65	$11.81	$11.68	7,404
2019-05-17	$11.64	$11.70	$11.60	$11.69	$11.57	5,999
2019-05-16	$11.90	$11.90	$11.62	$11.74	$11.61	12,363
2019-05-15	$11.88	$11.88	$11.70	$11.74	$11.61	3,771
2019-05-14	$11.73	$11.89	$11.73	$11.89	$11.76	3,351
2019-05-13	$11.66	$11.79	$11.58	$11.67	$11.55	6,249
2019-05-10	$11.83	$11.83	$11.82	$11.83	$11.70	1,778
2019-05-09	$11.83	$11.83	$11.56	$11.56	$11.44	7,113
2019-05-08	$11.77	$11.77	$11.74	$11.74	$11.61	1,961
2019-05-07	$11.55	$11.64	$11.55	$11.64	$11.52	3,437
2019-05-06	$12.00	$12.01	$11.51	$11.53	$11.41	9,792
2019-05-03	$11.68	$12.00	$11.60	$12.00	$11.87	17,007
2019-05-02	$11.60	$11.60	$11.58	$11.58	$11.46	2,288
2019-05-01	$11.85	$11.85	$11.37	$11.37	$11.25	6,671
2019-04-30	$11.52	$11.55	$11.37	$11.37	$11.25	6,751
2019-04-29	$11.57	$11.99	$11.45	$11.45	$11.33	4,597
2019-04-26	$11.92	$11.92	$11.32	$11.66	$11.54	2,930
2019-04-25	$11.98	$11.98	$11.33	$11.33	$11.21	1,473
2019-04-24	$11.43	$11.43	$11.43	$11.43	$11.31	930
2019-04-23	$12.10	$12.10	$11.69	$11.69	$11.57	1,572
2019-04-22	$11.85	$12.07	$11.50	$11.66	$11.54	9,497
2019-04-18	$11.31	$11.61	$11.31	$11.61	$11.49	2,430
2019-04-17	$11.69	$11.69	$11.32	$11.32	$11.20	2,326
2019-04-16	$11.47	$11.90	$11.39	$11.39	$11.27	1,637
2019-04-15	$11.60	$11.97	$11.42	$11.42	$11.30	2,445
2019-04-12	$11.43	$11.66	$11.43	$11.66	$11.54	3,676
2019-04-11	$11.50	$11.50	$11.41	$11.43	$11.31	2,228
2019-04-10	$11.27	$11.52	$11.27	$11.52	$11.40	1,779
2019-04-09	$11.39	$11.54	$11.17	$11.17	$11.05	26,831
2019-04-08	$11.60	$11.60	$11.37	$11.37	$11.25	7,495
2019-04-05	$11.54	$12.33	$11.54	$12.30	$12.17	8,415
2019-04-04	$12.16	$12.16	$11.64	$11.64	$11.52	1,433
2019-04-03	$12.00	$12.35	$12.00	$12.17	$12.04	14,315
2019-04-02	$11.90	$12.00	$11.90	$12.00	$11.87	3,802
2019-04-01	$11.70	$11.90	$11.61	$11.90	$11.77	4,249
2019-03-29	$11.89	$11.99	$11.62	$11.62	$11.50	6,611
2019-03-28	$11.96	$11.96	$11.67	$11.91	$11.78	12,365
2019-03-27	$11.75	$11.96	$11.65	$11.65	$11.53	7,244
2019-03-26	$11.35	$11.80	$11.35	$11.80	$11.67	1,421
2019-03-25	$11.38	$12.00	$11.34	$11.38	$11.26	4,220
2019-03-22	$11.15	$11.50	$11.15	$11.15	$11.03	6,896
2019-03-21	$11.54	$11.54	$11.15	$11.16	$11.04	2,829
2019-03-20	$11.59	$11.59	$11.10	$11.10	$10.98	970
2019-03-19	$11.20	$11.20	$11.10	$11.11	$10.99	5,856
2019-03-18	$11.25	$11.30	$11.10	$11.30	$11.18	6,765
2019-03-15	$11.16	$11.57	$11.12	$11.22	$11.10	31,861
2019-03-14	$11.10	$11.23	$11.10	$11.10	$10.98	6,173
2019-03-13	$11.64	$11.72	$11.07	$11.11	$10.99	2,714
2019-03-12	$11.50	$11.50	$11.07	$11.24	$11.12	1,576
2019-03-11	$11.30	$11.30	$11.02	$11.13	$11.01	3,232
2019-03-08	$11.68	$11.73	$11.02	$11.02	$10.90	20,755
2019-03-07	$11.46	$11.71	$11.13	$11.13	$11.01	14,721
2019-03-06	$11.95	$11.95	$11.46	$11.46	$11.34	31,913
2019-03-05	$11.80	$11.95	$11.80	$11.91	$11.78	1,411
2019-03-04	$11.82	$11.95	$11.80	$11.80	$11.67	2,237
2019-03-01	$11.86	$11.86	$11.80	$11.80	$11.67	3,311
2019-02-28	$11.81	$11.91	$11.80	$11.81	$11.68	8,331
2019-02-27	$11.88	$11.97	$11.72	$11.90	$11.77	12,904
2019-02-26	$11.90	$11.95	$11.75	$11.80	$11.67	6,211
2019-02-25	$11.99	$11.99	$11.80	$11.80	$11.67	17,555
2019-02-22	$11.95	$12.00	$11.80	$11.89	$11.76	15,823
2019-02-21	$11.92	$11.92	$11.75	$11.86	$11.73	4,839
2019-02-20	$12.00	$12.20	$11.80	$11.91	$11.78	24,259
2019-02-19	$11.96	$12.19	$11.75	$12.19	$12.06	14,170
2019-02-15	$11.85	$11.94	$11.85	$11.85	$11.72	3,665
2019-02-14	$11.75	$11.76	$11.75	$11.75	$11.62	5,807
2019-02-13	$11.90	$11.90	$11.75	$11.90	$11.77	4,728
2019-02-12	$11.81	$12.00	$11.81	$12.00	$11.87	1,715
2019-02-11	$12.11	$12.23	$11.80	$11.81	$11.68	1,830
2019-02-08	$12.07	$12.07	$11.75	$11.90	$11.77	10,640
2019-02-07	$11.90	$12.25	$11.83	$12.12	$11.99	9,025
2019-02-06	$11.87	$11.99	$11.71	$11.90	$11.77	3,726
2019-02-05	$11.91	$11.91	$11.75	$11.90	$11.77	2,562
2019-02-04	$11.91	$11.91	$11.55	$11.70	$11.57	12,566
2019-02-01	$11.76	$11.80	$11.70	$11.71	$11.58	1,465
2019-01-31	$11.65	$11.75	$11.60	$11.75	$11.62	8,178
2019-01-30	$11.67	$11.70	$11.41	$11.49	$11.37	5,429
2019-01-29	$11.63	$11.80	$11.46	$11.54	$11.42	9,536
2019-01-28	$11.76	$11.85	$11.32	$11.63	$11.51	9,259
2019-01-25	$11.70	$11.95	$11.65	$11.95	$11.82	2,135
2019-01-24	$11.45	$11.45	$11.30	$11.39	$11.27	1,861
2019-01-23	$11.30	$11.48	$11.28	$11.48	$11.36	4,085
2019-01-22	$11.69	$11.69	$11.27	$11.28	$11.16	8,884
2019-01-18	$11.77	$12.25	$11.61	$11.73	$11.60	16,826
2019-01-17	$11.51	$11.80	$11.36	$11.73	$11.60	4,821
2019-01-16	$11.35	$11.70	$11.16	$11.49	$11.37	4,304
2019-01-15	$11.07	$11.32	$11.06	$11.32	$11.20	4,484
2019-01-14	$11.41	$11.41	$10.84	$11.06	$10.94	19,677
2019-01-11	$11.27	$11.51	$11.27	$11.51	$11.39	9,194
2019-01-10	$11.77	$12.19	$11.32	$11.33	$11.21	5,911
2019-01-09	$12.08	$12.16	$11.30	$11.83	$11.70	13,596
2019-01-08	$11.39	$11.50	$11.39	$11.40	$11.28	5,263
2019-01-07	$11.10	$11.30	$11.00	$11.29	$11.17	172,676
2019-01-04	$11.05	$11.20	$10.98	$11.10	$10.98	74,481
2019-01-03	$10.94	$11.05	$10.88	$10.97	$10.85	46,926
2019-01-02	$10.21	$11.23	$10.21	$10.94	$10.82	54,163
2018-12-31	$11.39	$11.82	$11.27	$11.41	$11.29	39,509
2018-12-28	$11.96	$12.00	$10.85	$11.38	$11.26	44,688
2018-12-27	$11.24	$12.00	$10.33	$12.00	$11.87	33,989
2018-12-26	$11.05	$11.71	$11.05	$11.47	$11.35	8,480
2018-12-24	$11.78	$11.78	$11.20	$11.21	$11.09	15,818
2018-12-21	$12.37	$12.37	$10.33	$11.85	$11.72	584,099
2018-12-20	$12.63	$12.71	$12.03	$12.16	$12.03	46,521
2018-12-19	$12.54	$12.95	$12.10	$12.55	$12.42	42,335
2018-12-18	$12.58	$12.88	$12.05	$12.40	$12.27	69,170
2018-12-17	$12.29	$13.05	$11.92	$12.57	$12.44	26,886
2018-12-14	$12.70	$13.18	$12.01	$12.22	$12.09	45,865
2018-12-13	$13.33	$13.33	$11.85	$13.20	$13.06	25,643
2018-12-12	$13.42	$13.44	$11.79	$13.43	$13.29	21,682
2018-12-11	$13.32	$13.95	$12.00	$13.05	$12.91	33,556
2018-12-10	$13.50	$14.00	$12.32	$13.09	$12.95	54,640
2018-12-07	$12.47	$13.70	$12.27	$13.50	$13.36	46,888
2018-12-06	$13.63	$13.63	$12.37	$12.41	$12.28	44,668
2018-12-04	$13.20	$13.80	$12.58	$13.80	$13.65	50,307
2018-12-03	$12.60	$14.28	$12.47	$13.50	$13.36	69,854
2018-11-30	$12.27	$12.96	$12.10	$12.42	$12.29	276,061
2018-11-29	$12.32	$12.50	$12.15	$12.29	$12.16	113,093
2018-11-28	$12.37	$12.50	$12.32	$12.32	$12.19	7,465
2018-11-27	$12.52	$12.63	$12.30	$12.31	$12.18	13,279
2018-11-26	$12.57	$12.62	$12.52	$12.52	$12.39	4,354
2018-11-23	$12.52	$12.62	$12.52	$12.55	$12.42	14,500
2018-11-21	$12.53	$12.63	$12.52	$12.52	$12.39	15,425
2018-11-20	$12.52	$12.70	$12.52	$12.52	$12.39	9,138
2018-11-19	$12.57	$12.70	$12.50	$12.57	$12.44	10,405
2018-11-16	$12.32	$12.72	$12.32	$12.70	$12.56	8,502
2018-11-15	$12.70	$12.72	$12.23	$12.23	$12.10	18,651
2018-11-14	$12.77	$12.77	$12.52	$12.52	$12.39	5,703
2018-11-13	$12.47	$12.78	$12.41	$12.76	$12.62	11,060
2018-11-12	$12.53	$12.60	$12.27	$12.51	$12.38	3,455
2018-11-09	$12.35	$12.60	$12.06	$12.60	$12.47	6,114
2018-11-08	$12.08	$12.40	$11.93	$12.25	$12.12	3,942
2018-11-07	$12.45	$12.45	$11.96	$11.96	$11.83	2,129
2018-11-06	$11.53	$12.60	$11.53	$12.49	$12.36	7,479
2018-11-05	$11.94	$11.94	$11.57	$11.69	$11.57	10,949
2018-11-02	$12.00	$12.00	$11.31	$11.79	$11.66	10,436
2018-11-01	$12.20	$12.20	$11.17	$11.89	$11.76	2,232
2018-10-31	$11.56	$11.56	$11.00	$11.20	$11.08	10,875
2018-10-30	$11.72	$11.78	$11.41	$11.41	$11.29	18,817
2018-10-29	$11.89	$12.25	$11.47	$11.80	$11.67	13,321
2018-10-26	$11.90	$12.20	$11.65	$11.90	$11.77	28,276
2018-10-25	$11.98	$12.15	$11.85	$11.95	$11.82	13,148
2018-10-24	$12.39	$12.50	$11.41	$11.97	$11.84	8,800
2018-10-23	$12.64	$12.70	$12.50	$12.59	$12.46	7,533
2018-10-22	$12.84	$12.84	$12.60	$12.61	$12.48	8,403
2018-10-19	$12.65	$12.80	$12.60	$12.61	$12.48	66,335
2018-10-18	$12.76	$12.80	$12.70	$12.75	$12.61	58,980
2018-10-17	$12.70	$12.84	$12.70	$12.83	$12.69	4,191
2018-10-16	$12.79	$12.83	$12.75	$12.83	$12.69	5,354
2018-10-15	$12.60	$12.85	$12.60	$12.80	$12.66	3,218
2018-10-12	$12.90	$12.90	$12.67	$12.80	$12.66	6,272
2018-10-11	$12.50	$12.80	$12.50	$12.80	$12.66	7,046
2018-10-10	$12.89	$12.89	$12.60	$12.85	$12.71	7,716
2018-10-09	$12.90	$12.90	$12.60	$12.90	$12.76	2,751
2018-10-08	$12.65	$12.90	$12.65	$12.90	$12.76	5,441
2018-10-05	$12.80	$12.85	$12.51	$12.73	$12.59	5,394
2018-10-04	$12.85	$12.86	$12.50	$12.77	$12.63	15,166
2018-10-03	$12.83	$12.99	$12.75	$12.85	$12.71	12,125
2018-10-02	$12.79	$12.89	$12.75	$12.75	$12.61	2,648
2018-10-01	$12.74	$13.05	$12.71	$12.79	$12.65	28,936
2018-09-28	$12.77	$12.95	$12.60	$12.72	$12.58	35,882
2018-09-27	$12.90	$12.90	$12.65	$12.83	$12.69	136,667
2018-09-26	$13.00	$13.19	$12.72	$12.80	$12.66	987,514

Capital Bancorp Inc (CBNK) News Headlines

Recent Capital Bancorp Inc (CBNK) News

Similar Companies to Capital Bancorp Inc (CBNK) 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

Capital Bancorp Inc (CBNK) Exchange: NASDAQ