HV Bancorp Inc (HVBC) Stock

Data as of May 2, 2025

$34.60 ($0.01) 0.03%

HV Bancorp Inc - Daily Information

Click for more stock information on HV Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$33.86
Previous Close	$34.60
High	$34.67
Low	$33.43
Adjusted Open	$33.86
Previous Adjusted Close	$34.60
Adjusted High	$34.67
Adjusted Low	$33.43

About HV Bancorp Inc (HVBC)

HV Bancorp, Inc. (Nasdaq Capital Market: HVBC) is a bank holding company headquartered in Doylestown, PA. Through its wholly owned subsidiary Huntingdon Valley Bank, we primarily serve communities located in Montgomery, Bucks and Philadelphia Counties in Pennsylvania, New Castle County in Delaware, and Burlington County in New Jersey from our executive office, seven full service bank offices and one limited service bank office. We also operate six loan production and sales offices in our geographical footprint.

Invest in HV Bancorp Inc (HVBC)

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for HV Bancorp Inc (HVBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-16	$33.86	$34.67	$33.43	$34.60	$34.60	28,754
2023-06-15	$34.25	$34.60	$34.14	$34.59	$34.59	10,204
2023-06-14	$34.75	$34.79	$34.21	$34.21	$34.21	2,378
2023-06-13	$34.89	$35.20	$34.52	$34.90	$34.90	4,448
2023-06-12	$35.00	$37.00	$33.95	$34.00	$34.00	5,776
2023-06-09	$33.00	$33.50	$33.00	$33.27	$33.27	3,480
2023-06-08	$32.11	$32.99	$32.11	$32.99	$32.99	2,458
2023-06-07	$32.01	$32.15	$32.01	$32.15	$32.15	342
2023-06-06	$32.00	$32.00	$32.00	$32.00	$32.00	1,020
2023-06-05	$31.01	$31.75	$31.01	$31.75	$31.75	848
2023-06-02	$31.00	$31.00	$31.00	$31.00	$31.00	1,237
2023-06-01	$29.50	$30.19	$29.50	$30.19	$30.19	9,913
2023-05-31	$29.97	$29.97	$29.88	$29.90	$29.90	1,783
2023-05-30	$29.89	$29.89	$29.89	$29.89	$29.89	9
2023-05-26	$29.71	$29.89	$29.71	$29.89	$29.89	956
2023-05-25	$30.00	$30.00	$29.51	$29.67	$29.67	7,078
2023-05-24	$29.81	$30.00	$29.81	$30.00	$30.00	4,318
2023-05-23	$29.30	$30.05	$29.30	$30.05	$30.05	1,417
2023-05-22	$30.14	$30.39	$30.08	$30.09	$30.09	3,618
2023-05-19	$30.06	$30.10	$29.98	$29.98	$29.98	3,477
2023-05-18	$29.98	$30.00	$29.68	$29.83	$29.83	5,029
2023-05-17	$29.38	$29.89	$29.38	$29.86	$29.86	3,264
2023-05-16	$29.08	$29.43	$29.04	$29.11	$29.11	9,367
2023-05-15	$28.67	$29.09	$28.67	$29.09	$29.09	1,282
2023-05-12	$28.85	$29.00	$28.85	$29.00	$29.00	2,233
2023-05-11	$29.22	$29.32	$28.75	$28.83	$28.83	11,501
2023-05-10	$30.05	$30.05	$29.52	$29.52	$29.52	7,590
2023-05-09	$30.00	$30.00	$29.50	$29.88	$29.88	1,504
2023-05-08	$31.83	$31.83	$31.16	$31.16	$31.16	2,376
2023-05-05	$31.02	$31.15	$30.95	$31.15	$31.15	2,683
2023-05-04	$31.24	$31.98	$30.95	$30.95	$30.95	2,392
2023-05-03	$33.45	$33.45	$31.84	$31.84	$31.84	2,959
2023-05-02	$31.72	$33.49	$31.72	$33.49	$33.49	6,597
2023-05-01	$31.84	$32.00	$31.84	$32.00	$32.00	1,735
2023-04-28	$32.00	$32.00	$32.00	$32.00	$32.00	184
2023-04-27	$32.06	$32.06	$31.95	$32.00	$32.00	1,589
2023-04-26	$32.46	$32.46	$31.56	$31.94	$31.94	1,045
2023-04-25	$32.25	$32.50	$32.25	$32.30	$32.30	1,859
2023-04-24	$31.14	$31.85	$31.14	$31.77	$31.77	827
2023-04-21	$32.26	$32.58	$32.24	$32.24	$32.24	6,726
2023-04-20	$32.25	$32.75	$32.13	$32.62	$32.62	7,802
2023-04-19	$31.78	$32.21	$31.78	$32.21	$32.21	4,331
2023-04-18	$31.25	$31.80	$31.25	$31.80	$31.80	1,588
2023-04-17	$31.29	$31.62	$31.25	$31.62	$31.62	11,651
2023-04-14	$31.42	$31.42	$31.24	$31.32	$31.32	6,524
2023-04-13	$31.00	$31.00	$31.00	$31.00	$31.00	31
2023-04-12	$31.26	$31.50	$31.00	$31.00	$31.00	28,058
2023-04-11	$31.00	$31.99	$31.00	$31.50	$31.50	21,088
2023-04-10	$31.06	$31.15	$30.20	$31.15	$31.15	20,487
2023-04-06	$30.35	$30.50	$30.35	$30.50	$30.50	836
2023-04-05	$30.42	$30.42	$30.42	$30.42	$30.42	32
2023-04-04	$30.42	$30.42	$30.42	$30.42	$30.42	102
2023-04-03	$30.49	$30.50	$30.48	$30.49	$30.49	1,384
2023-03-31	$30.00	$30.03	$30.00	$30.03	$30.03	3,414
2023-03-30	$29.69	$29.99	$29.05	$29.51	$29.51	8,332
2023-03-29	$29.99	$29.99	$29.92	$29.92	$29.92	1,762
2023-03-28	$28.95	$28.95	$28.95	$28.95	$28.95	481
2023-03-27	$28.98	$28.98	$28.95	$28.95	$28.95	3,761
2023-03-24	$28.28	$28.95	$28.25	$28.95	$28.95	1,110
2023-03-23	$29.67	$30.00	$28.11	$28.43	$28.43	7,733
2023-03-22	$30.25	$30.33	$30.25	$30.25	$30.25	7,935
2023-03-21	$30.40	$30.40	$30.40	$30.40	$30.40	1,043
2023-03-20	$30.52	$30.52	$29.16	$29.90	$29.90	7,346
2023-03-17	$28.07	$31.96	$26.37	$31.96	$31.96	11,879
2023-03-16	$29.00	$29.00	$27.47	$28.49	$28.49	3,635
2023-03-15	$28.25	$28.25	$28.00	$28.01	$28.01	1,504
2023-03-14	$28.40	$28.97	$28.01	$28.01	$28.01	2,392
2023-03-13	$27.99	$28.28	$27.50	$27.50	$27.50	5,377
2023-03-10	$30.00	$30.00	$28.70	$29.07	$29.07	6,307
2023-03-09	$31.57	$31.59	$30.22	$30.22	$30.22	12,337
2023-03-08	$31.00	$31.31	$31.00	$31.00	$31.00	7,353
2023-03-07	$31.61	$31.66	$31.24	$31.26	$31.26	3,304
2023-03-06	$32.27	$32.30	$31.41	$31.66	$31.66	8,385
2023-03-03	$31.93	$32.09	$31.89	$32.09	$32.09	1,271
2023-03-02	$32.34	$32.39	$32.25	$32.39	$32.39	8,498
2023-03-01	$32.30	$32.30	$32.30	$32.30	$32.30	459
2023-02-28	$31.75	$31.75	$31.75	$31.75	$31.75	1,076
2023-02-27	$31.76	$32.08	$31.54	$31.78	$31.78	17,050
2023-02-24	$31.71	$32.24	$31.71	$31.72	$31.72	2,723
2023-02-23	$31.94	$31.94	$31.51	$31.78	$31.78	2,907
2023-02-22	$32.02	$32.02	$31.76	$31.76	$31.76	10,039
2023-02-21	$32.28	$32.31	$32.28	$32.31	$32.31	2,576
2023-02-17	$32.26	$32.26	$32.15	$32.15	$32.15	3,534
2023-02-16	$32.15	$32.29	$32.15	$32.26	$32.26	1,220
2023-02-15	$32.57	$32.57	$31.75	$31.81	$31.81	2,081
2023-02-14	$31.86	$31.86	$31.86	$31.86	$31.86	166
2023-02-13	$31.75	$31.86	$31.75	$31.86	$31.86	12,543
2023-02-10	$31.72	$34.00	$31.70	$31.71	$31.71	3,111
2023-02-09	$31.70	$31.70	$31.44	$31.50	$31.50	8,393
2023-02-08	$31.50	$31.50	$31.50	$31.50	$31.50	2,323
2023-02-07	$31.55	$31.55	$31.05	$31.06	$31.06	10,757
2023-02-06	$30.97	$31.47	$30.97	$31.23	$31.23	5,246
2023-02-03	$30.35	$30.75	$30.35	$30.75	$30.75	7,230
2023-02-02	$30.50	$30.50	$30.00	$30.50	$30.50	7,233
2023-02-01	$29.99	$30.04	$29.65	$30.04	$30.04	10,734
2023-01-31	$29.40	$29.51	$29.40	$29.51	$29.51	803
2023-01-30	$28.80	$28.80	$28.80	$28.80	$28.80	191
2023-01-27	$28.80	$28.80	$28.80	$28.80	$28.80	311
2023-01-26	$29.34	$29.34	$28.79	$28.79	$28.79	850
2023-01-25	$29.25	$29.25	$28.32	$28.32	$28.32	2,795
2023-01-24	$28.75	$28.80	$28.75	$28.80	$28.80	607
2023-01-23	$28.50	$29.00	$28.50	$29.00	$29.00	1,565
2023-01-20	$28.75	$28.75	$27.97	$28.33	$28.33	3,864
2023-01-19	$28.44	$28.75	$28.40	$28.68	$28.68	10,278
2023-01-18	$28.33	$28.33	$28.33	$28.33	$28.33	928
2023-01-17	$28.00	$28.75	$28.00	$28.40	$28.40	6,837
2023-01-13	$28.08	$28.08	$28.00	$28.00	$28.00	471
2023-01-12	$28.00	$28.23	$27.80	$28.23	$28.23	1,852
2023-01-11	$27.74	$28.05	$27.74	$27.95	$27.95	2,417
2023-01-10	$27.75	$27.75	$27.70	$27.70	$27.70	380
2023-01-09	$27.36	$27.50	$27.36	$27.50	$27.50	556
2023-01-06	$28.50	$28.50	$27.50	$27.80	$27.80	2,699
2023-01-05	$27.15	$27.15	$27.15	$27.15	$27.15	160
2023-01-04	$27.50	$27.75	$27.50	$27.75	$27.75	2,516
2023-01-03	$27.03	$27.60	$27.03	$27.60	$27.60	2,400
2022-12-30	$28.31	$28.70	$27.68	$28.44	$28.44	2,887
2022-12-29	$27.68	$28.19	$27.45	$27.60	$27.60	9,803
2022-12-28	$28.00	$28.76	$27.64	$27.64	$27.64	3,286
2022-12-27	$27.65	$27.65	$27.65	$27.65	$27.65	100
2022-12-23	$27.65	$27.65	$27.65	$27.65	$27.65	131
2022-12-22	$27.35	$27.65	$27.35	$27.65	$27.65	2,807
2022-12-21	$27.25	$27.33	$27.25	$27.33	$27.33	436
2022-12-20	$28.48	$28.48	$28.38	$28.38	$28.38	832
2022-12-19	$27.70	$28.25	$27.20	$27.70	$27.70	31,353
2022-12-16	$27.70	$27.70	$27.18	$27.18	$27.18	1,823
2022-12-15	$27.25	$27.25	$27.13	$27.13	$27.13	486
2022-12-14	$27.76	$27.76	$27.06	$27.06	$27.06	351
2022-12-13	$27.40	$27.40	$27.40	$27.40	$27.40	12
2022-12-12	$27.40	$27.87	$27.40	$27.40	$27.40	12,372
2022-12-09	$27.49	$27.50	$27.49	$27.50	$27.50	346
2022-12-08	$27.00	$27.99	$27.00	$27.53	$27.53	2,034
2022-12-07	$27.00	$27.41	$26.54	$26.99	$26.99	5,109
2022-12-06	$26.50	$26.83	$26.50	$26.83	$26.83	4,589
2022-12-05	$26.80	$26.80	$26.50	$26.50	$26.50	2,086
2022-12-02	$26.64	$26.64	$26.64	$26.64	$26.64	150
2022-12-01	$26.50	$27.00	$26.26	$26.64	$26.64	4,561
2022-11-30	$25.91	$27.00	$25.91	$26.65	$26.65	5,891
2022-11-29	$25.85	$26.63	$25.77	$26.01	$26.01	3,806
2022-11-28	$26.01	$26.01	$25.68	$25.88	$25.88	4,254
2022-11-25	$25.91	$26.02	$25.91	$26.02	$26.02	1,646
2022-11-23	$24.72	$25.50	$24.71	$25.50	$25.50	12,747
2022-11-22	$25.74	$26.00	$25.74	$25.98	$25.98	5,582
2022-11-21	$25.33	$25.33	$25.31	$25.31	$25.31	2,047
2022-11-18	$25.60	$25.94	$25.44	$25.44	$25.44	2,314
2022-11-17	$25.80	$25.80	$25.25	$25.25	$25.25	7,217
2022-11-16	$25.86	$26.00	$25.86	$26.00	$26.00	989
2022-11-15	$26.24	$26.24	$25.51	$25.86	$25.86	4,069
2022-11-14	$25.30	$25.90	$25.30	$25.85	$25.85	5,787
2022-11-11	$25.66	$26.03	$25.61	$25.62	$25.62	4,283
2022-11-10	$25.49	$25.50	$25.49	$25.50	$25.50	5,838
2022-11-09	$25.91	$25.91	$25.54	$25.65	$25.65	25,309
2022-11-08	$25.78	$26.18	$25.70	$26.00	$26.00	21,941
2022-11-07	$25.98	$26.20	$25.98	$26.20	$26.20	3,739
2022-11-04	$26.99	$26.99	$26.99	$26.99	$26.99	128
2022-11-03	$26.18	$26.18	$26.00	$26.07	$26.07	7,295
2022-11-02	$25.61	$26.25	$25.61	$26.04	$26.04	10,405
2022-11-01	$25.85	$26.25	$25.83	$25.99	$25.99	13,558
2022-10-31	$25.55	$26.15	$25.50	$25.71	$25.71	9,256
2022-10-28	$25.96	$26.00	$25.72	$26.00	$26.00	6,229
2022-10-27	$25.70	$25.84	$25.66	$25.84	$25.84	790
2022-10-26	$25.50	$25.75	$25.25	$25.75	$25.75	6,513
2022-10-25	$25.50	$25.58	$25.10	$25.30	$25.30	8,334
2022-10-24	$25.50	$25.75	$24.94	$25.48	$25.48	31,883
2022-10-21	$26.45	$26.45	$24.75	$25.50	$25.50	21,296
2022-10-20	$25.80	$26.80	$24.97	$25.81	$25.81	100,367
2022-10-19	$24.81	$26.00	$24.81	$25.55	$25.55	224,552
2022-10-18	$19.99	$19.99	$19.99	$19.99	$19.99	643
2022-10-17	$19.99	$19.99	$19.99	$19.99	$19.99	288
2022-10-14	$21.00	$21.00	$21.00	$21.00	$21.00	6
2022-10-13	$21.00	$21.00	$21.00	$21.00	$21.00	5
2022-10-12	$21.00	$21.00	$21.00	$21.00	$21.00	859
2022-10-11	$21.08	$21.08	$21.08	$21.08	$21.08	302
2022-10-10	$21.76	$21.76	$21.76	$21.76	$21.76	146
2022-10-07	$21.76	$21.76	$21.76	$21.76	$21.76	123
2022-10-06	$21.76	$21.76	$21.76	$21.76	$21.76	10
2022-10-05	$21.76	$21.76	$21.76	$21.76	$21.76	125
2022-10-04	$21.76	$21.76	$21.76	$21.76	$21.76	146
2022-10-03	$21.76	$21.76	$21.76	$21.76	$21.76	451
2022-09-30	$20.77	$20.77	$20.77	$20.77	$20.77	595
2022-09-29	$20.38	$20.38	$20.38	$20.38	$20.38	356
2022-09-28	$20.84	$20.84	$20.75	$20.75	$20.75	905
2022-09-27	$21.00	$21.00	$21.00	$21.00	$21.00	98
2022-09-26	$21.00	$21.00	$21.00	$21.00	$21.00	573
2022-09-23	$21.00	$21.00	$21.00	$21.00	$21.00	206
2022-09-22	$21.10	$21.55	$21.10	$21.55	$21.55	611
2022-09-21	$21.50	$21.50	$21.50	$21.50	$21.50	82
2022-09-20	$21.75	$21.75	$21.50	$21.50	$21.50	1,331
2022-09-19	$21.99	$21.99	$21.03	$21.03	$21.03	762
2022-09-16	$21.99	$22.07	$21.64	$22.07	$22.07	2,680
2022-09-15	$21.99	$22.00	$21.97	$22.00	$22.00	1,334
2022-09-14	$21.03	$21.03	$20.20	$20.20	$20.20	1,414
2022-09-13	$21.81	$21.81	$21.81	$21.81	$21.81	81
2022-09-12	$21.81	$21.81	$21.81	$21.81	$21.81	184
2022-09-09	$20.85	$22.07	$19.83	$21.81	$21.81	3,059
2022-09-08	$21.00	$21.00	$20.13	$20.45	$20.45	1,363
2022-09-07	$22.06	$22.06	$22.06	$22.06	$22.06	108
2022-09-06	$21.42	$23.54	$21.40	$22.06	$22.06	3,100
2022-09-02	$21.10	$21.10	$21.10	$21.10	$21.10	3,471
2022-09-01	$21.10	$21.10	$21.10	$21.10	$21.10	1,393
2022-08-31	$21.10	$21.10	$21.10	$21.10	$21.10	361
2022-08-30	$21.49	$21.49	$21.49	$21.49	$21.49	25
2022-08-29	$21.49	$21.49	$21.49	$21.49	$21.49	234
2022-08-26	$21.49	$21.49	$21.49	$21.49	$21.49	9
2022-08-25	$21.49	$21.49	$21.49	$21.49	$21.49	345
2022-08-24	$21.52	$21.52	$21.52	$21.52	$21.52	0
2022-08-23	$21.52	$21.52	$21.52	$21.52	$21.52	8
2022-08-22	$21.80	$21.80	$21.52	$21.52	$21.52	1,231
2022-08-19	$21.30	$21.30	$21.30	$21.30	$21.30	0
2022-08-18	$21.12	$21.30	$21.10	$21.30	$21.30	1,569
2022-08-17	$21.23	$21.23	$21.23	$21.23	$21.23	16
2022-08-16	$21.23	$21.23	$21.23	$21.23	$21.23	170
2022-08-15	$21.35	$21.35	$21.35	$21.35	$21.35	107
2022-08-12	$21.29	$21.35	$21.29	$21.35	$21.35	306
2022-08-11	$21.48	$21.48	$21.48	$21.48	$21.48	38
2022-08-10	$21.48	$21.48	$21.48	$21.48	$21.48	755
2022-08-09	$21.35	$21.35	$21.35	$21.35	$21.35	335
2022-08-08	$21.35	$21.35	$21.35	$21.35	$21.35	35
2022-08-05	$21.35	$21.35	$21.35	$21.35	$21.35	112
2022-08-04	$21.35	$21.35	$21.35	$21.35	$21.35	43
2022-08-03	$21.35	$21.35	$21.35	$21.35	$21.35	42
2022-08-02	$21.10	$21.35	$21.10	$21.35	$21.35	235
2022-08-01	$21.10	$21.15	$21.10	$21.10	$21.10	6,285
2022-07-29	$21.14	$21.50	$21.13	$21.50	$21.50	470
2022-07-28	$21.12	$21.12	$21.12	$21.12	$21.12	42
2022-07-27	$21.12	$21.12	$21.12	$21.12	$21.12	343
2022-07-26	$21.50	$21.50	$21.50	$21.50	$21.50	940
2022-07-25	$21.11	$21.11	$21.11	$21.11	$21.11	142
2022-07-22	$21.10	$21.11	$21.10	$21.11	$21.11	704
2022-07-21	$21.10	$21.10	$21.10	$21.10	$21.10	412
2022-07-20	$21.10	$21.10	$21.10	$21.10	$21.10	57
2022-07-19	$21.50	$21.50	$21.10	$21.10	$21.10	4,751
2022-07-18	$21.10	$21.10	$21.10	$21.10	$21.10	534
2022-07-15	$21.10	$21.30	$21.10	$21.10	$21.10	902
2022-07-14	$21.00	$21.00	$21.00	$21.00	$21.00	26
2022-07-13	$21.00	$21.00	$21.00	$21.00	$21.00	0
2022-07-12	$21.00	$21.00	$21.00	$21.00	$21.00	8
2022-07-11	$21.00	$21.00	$21.00	$21.00	$21.00	1
2022-07-08	$21.00	$21.00	$21.00	$21.00	$21.00	3
2022-07-07	$21.00	$21.00	$21.00	$21.00	$21.00	572
2022-07-06	$20.35	$20.35	$20.18	$20.18	$20.18	701
2022-07-05	$19.34	$21.00	$19.34	$21.00	$21.00	3,343
2022-07-01	$20.00	$20.00	$20.00	$20.00	$20.00	89
2022-06-30	$20.00	$20.00	$20.00	$20.00	$20.00	75
2022-06-29	$20.00	$20.00	$19.98	$20.00	$20.00	548
2022-06-28	$19.25	$19.25	$19.25	$19.25	$19.25	93
2022-06-27	$19.25	$19.25	$19.25	$19.25	$19.25	33
2022-06-24	$19.25	$19.25	$19.25	$19.25	$19.25	1,678
2022-06-23	$18.90	$18.90	$18.52	$18.52	$18.52	1,845
2022-06-22	$18.66	$18.66	$18.66	$18.66	$18.66	2,735
2022-06-21	$19.33	$19.59	$19.00	$19.00	$19.00	3,329
2022-06-17	$19.44	$19.44	$19.31	$19.31	$19.31	2,919
2022-06-16	$20.09	$20.09	$19.56	$19.56	$19.56	3,152
2022-06-15	$20.11	$20.11	$20.11	$20.11	$20.11	2,851
2022-06-14	$20.81	$20.81	$20.81	$20.81	$20.81	298
2022-06-13	$20.81	$20.81	$20.81	$20.81	$20.81	38
2022-06-10	$20.81	$20.81	$20.81	$20.81	$20.81	17
2022-06-09	$20.81	$20.81	$20.81	$20.81	$20.81	163
2022-06-08	$20.81	$20.81	$20.81	$20.81	$20.81	26
2022-06-07	$20.81	$20.81	$20.81	$20.81	$20.81	397
2022-06-06	$20.97	$21.00	$20.97	$21.00	$21.00	541
2022-06-03	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-06-02	$20.75	$20.75	$20.75	$20.75	$20.75	260
2022-06-01	$20.75	$20.75	$20.75	$20.75	$20.75	237
2022-05-31	$20.75	$20.75	$20.75	$20.75	$20.75	462
2022-05-27	$20.51	$20.51	$20.51	$20.51	$20.51	142
2022-05-26	$20.56	$20.56	$20.51	$20.51	$20.51	3,129
2022-05-25	$21.00	$21.00	$21.00	$21.00	$21.00	169
2022-05-24	$21.00	$21.00	$21.00	$21.00	$21.00	212
2022-05-23	$21.00	$21.00	$21.00	$21.00	$21.00	22
2022-05-20	$21.00	$21.00	$21.00	$21.00	$21.00	1,452
2022-05-19	$20.80	$20.80	$20.80	$20.80	$20.80	336
2022-05-18	$21.25	$21.25	$20.75	$20.75	$20.75	3,684
2022-05-17	$21.25	$21.25	$21.25	$21.25	$21.25	12
2022-05-16	$21.94	$21.94	$21.25	$21.25	$21.25	1,940
2022-05-13	$21.46	$21.46	$21.46	$21.46	$21.46	327
2022-05-12	$20.99	$22.00	$20.65	$21.46	$21.46	4,897
2022-05-11	$20.75	$21.43	$20.75	$21.43	$21.43	1,091
2022-05-10	$21.90	$21.90	$21.90	$21.90	$21.90	23
2022-05-09	$21.90	$21.90	$21.90	$21.90	$21.90	163
2022-05-06	$21.25	$22.00	$21.25	$21.90	$21.90	479
2022-05-05	$22.25	$22.25	$22.25	$22.25	$22.25	321
2022-05-04	$22.00	$22.00	$22.00	$22.00	$22.00	8
2022-05-03	$22.00	$22.25	$21.00	$22.00	$22.00	3,669
2022-05-02	$22.03	$22.21	$22.00	$22.00	$22.00	2,552
2022-04-29	$22.10	$22.25	$22.00	$22.00	$22.00	1,591
2022-04-28	$22.35	$22.35	$22.00	$22.01	$22.01	799
2022-04-27	$22.33	$22.33	$22.33	$22.33	$22.33	506
2022-04-26	$22.05	$22.05	$22.00	$22.01	$22.01	2,391
2022-04-25	$22.74	$22.74	$22.74	$22.74	$22.74	37
2022-04-22	$22.74	$22.74	$22.74	$22.74	$22.74	60
2022-04-21	$22.74	$22.74	$22.74	$22.74	$22.74	8
2022-04-20	$22.45	$22.74	$22.45	$22.74	$22.74	801
2022-04-19	$22.00	$22.00	$22.00	$22.00	$22.00	350
2022-04-18	$22.00	$22.00	$22.00	$22.00	$22.00	1,547
2022-04-14	$22.00	$22.00	$22.00	$22.00	$22.00	12
2022-04-13	$22.00	$22.00	$22.00	$22.00	$22.00	44
2022-04-12	$22.06	$22.06	$22.00	$22.00	$22.00	762
2022-04-11	$22.00	$22.00	$22.00	$22.00	$22.00	528
2022-04-08	$22.00	$22.00	$22.00	$22.00	$22.00	5
2022-04-07	$22.00	$22.00	$22.00	$22.00	$22.00	277
2022-04-06	$21.97	$21.97	$21.97	$21.97	$21.97	167
2022-04-05	$21.97	$21.97	$21.97	$21.97	$21.97	564
2022-04-04	$22.75	$22.75	$22.72	$22.74	$22.74	835
2022-04-01	$22.05	$22.05	$22.00	$22.00	$22.00	486
2022-03-31	$21.70	$21.70	$21.70	$21.70	$21.70	478
2022-03-30	$21.63	$21.63	$21.63	$21.63	$21.63	4
2022-03-29	$21.59	$21.63	$21.59	$21.63	$21.63	879
2022-03-28	$21.65	$21.65	$21.65	$21.65	$21.65	96
2022-03-25	$21.65	$21.65	$21.65	$21.65	$21.65	88
2022-03-24	$21.65	$21.65	$21.65	$21.65	$21.65	22
2022-03-23	$21.59	$21.65	$21.59	$21.65	$21.65	295
2022-03-22	$21.20	$21.20	$21.20	$21.20	$21.20	216
2022-03-21	$22.24	$22.50	$21.20	$21.20	$21.20	5,128
2022-03-18	$21.45	$21.95	$20.98	$21.95	$21.95	6,694
2022-03-17	$21.45	$21.45	$21.43	$21.43	$21.43	749
2022-03-16	$20.70	$21.43	$20.68	$21.43	$21.43	3,082
2022-03-15	$21.10	$21.50	$20.55	$21.50	$21.50	12,673
2022-03-14	$20.92	$21.19	$20.70	$20.70	$20.70	3,203
2022-03-11	$20.87	$20.87	$20.79	$20.79	$20.79	1,952
2022-03-10	$21.00	$21.00	$21.00	$21.00	$21.00	6
2022-03-09	$21.00	$21.00	$21.00	$21.00	$21.00	65
2022-03-08	$21.00	$21.00	$21.00	$21.00	$21.00	2,365
2022-03-07	$20.42	$20.42	$20.42	$20.42	$20.42	218
2022-03-04	$21.00	$21.25	$21.00	$21.22	$21.22	956
2022-03-03	$20.58	$20.60	$20.58	$20.60	$20.60	227
2022-03-02	$20.53	$20.53	$20.53	$20.53	$20.53	29
2022-03-01	$21.07	$21.07	$20.53	$20.53	$20.53	1,424
2022-02-28	$20.75	$21.24	$20.75	$21.24	$21.24	268
2022-02-25	$21.00	$21.00	$21.00	$21.00	$21.00	847
2022-02-24	$21.44	$21.45	$21.20	$21.20	$21.20	9,160
2022-02-23	$21.45	$21.45	$21.15	$21.15	$21.15	1,706
2022-02-22	$20.60	$20.60	$20.60	$20.60	$20.60	317
2022-02-18	$21.44	$21.44	$21.44	$21.44	$21.44	3
2022-02-17	$21.44	$21.44	$21.44	$21.44	$21.44	2
2022-02-16	$21.44	$21.44	$21.44	$21.44	$21.44	289
2022-02-15	$20.75	$20.75	$20.75	$20.75	$20.75	18
2022-02-14	$20.65	$21.12	$20.56	$20.75	$20.75	1,470
2022-02-11	$21.40	$21.40	$21.40	$21.40	$21.40	2
2022-02-10	$21.20	$21.40	$21.20	$21.40	$21.40	202
2022-02-09	$21.15	$21.15	$21.15	$21.15	$21.15	61
2022-02-08	$21.15	$21.15	$21.15	$21.15	$21.15	0
2022-02-07	$21.15	$21.15	$21.15	$21.15	$21.15	22
2022-02-04	$21.15	$21.15	$21.15	$21.15	$21.15	5
2022-02-03	$21.05	$21.15	$21.05	$21.15	$21.15	327
2022-02-02	$20.90	$20.90	$20.90	$20.90	$20.90	72
2022-02-01	$20.90	$20.90	$20.90	$20.90	$20.90	15
2022-01-31	$20.90	$20.90	$20.90	$20.90	$20.90	226
2022-01-28	$20.90	$20.90	$20.90	$20.90	$20.90	31
2022-01-27	$20.71	$20.90	$20.60	$20.90	$20.90	1,195
2022-01-26	$20.60	$20.60	$20.56	$20.56	$20.56	1,440
2022-01-25	$20.79	$20.79	$20.79	$20.79	$20.79	29
2022-01-24	$20.58	$20.79	$20.58	$20.79	$20.79	851
2022-01-21	$20.66	$20.73	$20.66	$20.73	$20.73	1,562
2022-01-20	$21.28	$21.29	$21.10	$21.10	$21.10	1,921
2022-01-19	$21.64	$21.64	$21.64	$21.64	$21.64	161
2022-01-18	$21.64	$21.64	$21.64	$21.64	$21.64	360
2022-01-14	$21.64	$21.64	$21.64	$21.64	$21.64	439
2022-01-13	$21.75	$21.75	$21.75	$21.75	$21.75	28
2022-01-12	$21.75	$21.75	$21.75	$21.75	$21.75	469
2022-01-11	$21.75	$21.75	$21.25	$21.25	$21.25	1,928
2022-01-10	$21.90	$21.90	$21.90	$21.90	$21.90	632
2022-01-07	$21.62	$21.62	$21.62	$21.62	$21.62	625
2022-01-06	$21.25	$21.25	$21.25	$21.25	$21.25	78
2022-01-05	$21.25	$21.25	$21.25	$21.25	$21.25	812
2022-01-04	$21.90	$21.90	$21.90	$21.90	$21.90	18
2022-01-03	$21.90	$21.90	$21.90	$21.90	$21.90	275
2021-12-31	$21.88	$21.88	$21.80	$21.80	$21.80	508
2021-12-30	$21.93	$21.93	$21.93	$21.93	$21.93	0
2021-12-29	$21.93	$21.93	$21.93	$21.93	$21.93	33
2021-12-28	$21.93	$21.93	$21.93	$21.93	$21.93	235
2021-12-27	$21.93	$21.93	$21.93	$21.93	$21.93	267
2021-12-23	$21.93	$21.93	$21.93	$21.93	$21.93	291
2021-12-22	$21.58	$21.58	$21.58	$21.58	$21.58	183
2021-12-21	$22.90	$22.95	$21.58	$21.58	$21.58	3,748
2021-12-20	$20.61	$21.97	$20.61	$20.61	$20.61	5,147
2021-12-17	$21.25	$21.81	$20.72	$20.72	$20.72	3,973
2021-12-16	$20.86	$21.31	$20.64	$21.31	$21.31	3,526
2021-12-15	$22.18	$22.23	$21.46	$21.56	$21.56	1,857
2021-12-14	$21.83	$21.83	$21.83	$21.83	$21.83	553
2021-12-13	$21.68	$21.75	$21.10	$21.10	$21.10	3,368
2021-12-10	$21.55	$22.95	$21.55	$22.12	$22.12	14,468
2021-12-09	$20.75	$21.04	$20.68	$20.68	$20.68	879
2021-12-08	$21.35	$21.35	$20.80	$20.80	$20.80	782
2021-12-07	$21.00	$21.95	$20.62	$21.95	$21.95	4,818
2021-12-06	$22.85	$22.85	$22.85	$22.85	$22.85	401
2021-12-03	$22.85	$22.85	$22.85	$22.85	$22.85	492
2021-12-02	$21.77	$21.77	$21.74	$21.74	$21.74	721
2021-12-01	$21.79	$21.79	$21.51	$21.51	$21.51	1,210
2021-11-30	$21.79	$21.79	$21.68	$21.68	$21.68	2,359
2021-11-29	$22.00	$22.01	$21.79	$21.79	$21.79	1,164
2021-11-26	$22.45	$22.45	$21.00	$21.23	$21.23	1,179
2021-11-24	$22.84	$22.99	$22.84	$22.95	$22.95	663
2021-11-23	$21.33	$23.24	$21.21	$23.00	$23.00	4,326
2021-11-22	$21.36	$21.36	$21.30	$21.30	$21.30	1,600
2021-11-19	$22.15	$22.15	$22.15	$22.15	$22.15	314
2021-11-18	$21.75	$21.75	$21.75	$21.75	$21.75	371
2021-11-17	$21.81	$21.81	$21.81	$21.81	$21.81	213
2021-11-16	$21.81	$21.81	$21.81	$21.81	$21.81	47
2021-11-15	$21.81	$21.84	$21.81	$21.81	$21.81	709
2021-11-12	$22.50	$22.50	$22.50	$22.50	$22.50	10
2021-11-11	$21.80	$22.50	$21.45	$22.50	$22.50	1,411
2021-11-10	$21.80	$21.99	$21.80	$21.80	$21.80	700
2021-11-09	$22.44	$22.44	$22.38	$22.38	$22.38	325
2021-11-08	$21.82	$21.82	$21.82	$21.82	$21.82	215
2021-11-05	$22.49	$22.50	$21.80	$21.80	$21.80	1,805
2021-11-04	$22.50	$22.50	$22.50	$22.50	$22.50	217
2021-11-03	$23.29	$23.29	$23.29	$23.29	$23.29	253
2021-11-02	$22.08	$23.29	$22.08	$23.29	$23.29	2,189
2021-11-01	$21.15	$23.00	$20.31	$23.00	$23.00	1,485
2021-10-29	$22.41	$22.45	$22.41	$22.45	$22.45	469
2021-10-28	$23.00	$23.00	$22.50	$22.95	$22.95	999
2021-10-27	$22.48	$23.00	$22.48	$22.80	$22.80	2,956
2021-10-26	$21.70	$23.00	$21.70	$23.00	$23.00	2,003
2021-10-25	$20.62	$20.62	$20.62	$20.62	$20.62	43
2021-10-22	$21.31	$21.31	$20.45	$20.62	$20.62	768
2021-10-21	$22.05	$22.05	$22.05	$22.05	$22.05	73
2021-10-20	$22.05	$22.05	$22.05	$22.05	$22.05	23
2021-10-19	$22.05	$22.05	$22.05	$22.05	$22.05	33
2021-10-18	$22.05	$22.05	$22.05	$22.05	$22.05	817
2021-10-15	$22.16	$22.16	$22.16	$22.16	$22.16	40
2021-10-14	$22.16	$22.16	$22.16	$22.16	$22.16	80
2021-10-13	$22.16	$22.16	$22.16	$22.16	$22.16	203
2021-10-12	$22.00	$22.20	$22.00	$22.20	$22.20	573
2021-10-11	$21.63	$21.63	$21.63	$21.63	$21.63	1
2021-10-08	$21.63	$21.63	$21.63	$21.63	$21.63	207
2021-10-07	$21.84	$21.84	$21.84	$21.84	$21.84	166
2021-10-06	$21.69	$21.69	$21.69	$21.69	$21.69	210
2021-10-05	$21.95	$22.00	$21.95	$22.00	$22.00	594
2021-10-04	$20.52	$21.95	$20.52	$21.91	$21.91	1,225
2021-10-01	$21.38	$21.73	$21.38	$21.73	$21.73	546
2021-09-30	$21.28	$21.95	$21.28	$21.95	$21.95	647
2021-09-29	$21.74	$21.74	$21.74	$21.74	$21.74	54
2021-09-28	$21.74	$21.74	$21.74	$21.74	$21.74	98
2021-09-27	$21.43	$21.74	$21.15	$21.74	$21.74	1,142
2021-09-24	$21.38	$21.38	$21.38	$21.38	$21.38	336
2021-09-23	$21.74	$21.74	$21.70	$21.70	$21.70	435
2021-09-22	$21.75	$21.75	$21.75	$21.75	$21.75	209
2021-09-21	$21.81	$21.81	$20.95	$21.75	$21.75	672
2021-09-20	$20.59	$21.04	$20.40	$21.00	$21.00	19,532
2021-09-17	$20.29	$22.00	$20.10	$21.11	$21.11	7,255
2021-09-16	$20.20	$20.27	$20.10	$20.10	$20.10	1,378
2021-09-15	$20.05	$21.61	$20.05	$20.92	$20.92	3,550
2021-09-14	$20.74	$22.40	$20.51	$21.33	$21.33	1,869
2021-09-13	$20.61	$20.61	$20.57	$20.57	$20.57	690
2021-09-10	$21.90	$21.90	$20.50	$20.50	$20.50	2,731
2021-09-09	$21.97	$22.00	$21.05	$21.05	$21.05	885
2021-09-08	$19.86	$20.21	$19.86	$20.21	$20.21	417
2021-09-07	$21.15	$21.15	$20.42	$20.75	$20.75	2,383
2021-09-03	$21.27	$21.27	$20.61	$21.23	$21.23	1,023
2021-09-02	$21.71	$21.71	$21.22	$21.22	$21.22	775
2021-09-01	$21.66	$21.66	$21.66	$21.66	$21.66	135
2021-08-31	$21.66	$21.66	$21.66	$21.66	$21.66	276
2021-08-30	$21.95	$21.95	$21.95	$21.95	$21.95	312
2021-08-27	$21.84	$22.00	$21.77	$21.77	$21.77	963
2021-08-26	$22.04	$22.04	$21.99	$22.00	$22.00	791
2021-08-25	$22.04	$22.04	$22.04	$22.04	$22.04	187
2021-08-24	$22.00	$22.00	$22.00	$22.00	$22.00	24
2021-08-23	$22.00	$22.00	$22.00	$22.00	$22.00	526
2021-08-20	$21.83	$21.83	$21.83	$21.83	$21.83	48
2021-08-19	$21.84	$21.84	$21.83	$21.83	$21.83	487
2021-08-18	$21.97	$21.97	$21.97	$21.97	$21.97	206
2021-08-17	$21.95	$21.95	$21.95	$21.95	$21.95	204
2021-08-16	$21.80	$22.00	$21.80	$22.00	$22.00	266
2021-08-13	$22.10	$22.10	$22.08	$22.08	$22.08	992
2021-08-12	$22.21	$22.21	$22.10	$22.10	$22.10	477
2021-08-11	$22.25	$22.25	$22.25	$22.25	$22.25	248
2021-08-10	$22.25	$22.25	$22.25	$22.25	$22.25	251
2021-08-09	$22.17	$22.24	$22.17	$22.24	$22.24	687
2021-08-06	$22.15	$22.17	$22.15	$22.17	$22.17	229
2021-08-05	$22.02	$22.14	$22.02	$22.10	$22.10	729
2021-08-04	$22.08	$22.08	$22.08	$22.08	$22.08	224
2021-08-03	$22.10	$22.10	$22.10	$22.10	$22.10	6
2021-08-02	$22.10	$22.10	$22.10	$22.10	$22.10	6
2021-07-30	$22.05	$22.10	$22.05	$22.10	$22.10	802
2021-07-29	$21.89	$21.89	$21.89	$21.89	$21.89	120
2021-07-28	$21.99	$21.99	$21.87	$21.87	$21.87	858
2021-07-27	$21.69	$21.69	$21.69	$21.69	$21.69	206
2021-07-26	$22.00	$22.00	$21.97	$21.98	$21.98	809
2021-07-23	$22.02	$22.25	$22.02	$22.13	$22.13	643
2021-07-22	$22.17	$22.17	$22.17	$22.17	$22.17	136
2021-07-21	$21.95	$21.97	$21.95	$21.97	$21.97	806
2021-07-20	$21.95	$21.95	$21.84	$21.84	$21.84	2,467
2021-07-19	$22.07	$22.07	$22.07	$22.07	$22.07	3
2021-07-16	$22.07	$22.07	$22.07	$22.07	$22.07	183
2021-07-15	$22.07	$22.07	$22.07	$22.07	$22.07	554
2021-07-14	$22.00	$22.00	$22.00	$22.00	$22.00	641
2021-07-13	$22.20	$22.20	$22.20	$22.20	$22.20	333
2021-07-12	$21.87	$21.88	$21.87	$21.88	$21.88	894
2021-07-09	$21.97	$21.97	$21.97	$21.97	$21.97	102
2021-07-08	$21.87	$21.87	$21.87	$21.87	$21.87	633
2021-07-07	$21.92	$21.92	$21.92	$21.92	$21.92	17
2021-07-06	$21.87	$21.92	$21.87	$21.92	$21.92	1,016
2021-07-02	$22.00	$22.00	$22.00	$22.00	$22.00	49
2021-07-01	$22.00	$22.00	$22.00	$22.00	$22.00	426
2021-06-30	$21.90	$21.95	$21.90	$21.95	$21.95	577
2021-06-29	$21.70	$21.96	$21.70	$21.96	$21.96	329
2021-06-28	$21.95	$21.95	$21.67	$21.67	$21.67	525
2021-06-25	$21.39	$21.95	$21.39	$21.47	$21.47	5,620
2021-06-24	$21.18	$21.95	$21.18	$21.95	$21.95	1,362
2021-06-23	$21.75	$21.75	$21.52	$21.75	$21.75	642
2021-06-22	$21.50	$21.77	$21.50	$21.77	$21.77	1,426
2021-06-21	$21.47	$21.50	$21.47	$21.49	$21.49	1,313
2021-06-18	$21.25	$21.25	$21.25	$21.25	$21.25	358
2021-06-17	$21.00	$21.25	$20.69	$20.84	$20.84	2,088
2021-06-16	$20.85	$20.85	$20.69	$20.69	$20.69	574
2021-06-15	$21.00	$21.00	$20.50	$20.95	$20.95	6,366
2021-06-14	$20.33	$20.33	$20.33	$20.33	$20.33	132
2021-06-11	$20.29	$20.70	$20.06	$20.33	$20.33	1,780
2021-06-10	$20.08	$20.08	$20.08	$20.08	$20.08	596
2021-06-09	$20.49	$21.00	$20.49	$20.98	$20.98	2,247
2021-06-08	$20.57	$20.57	$19.99	$19.99	$19.99	2,221
2021-06-07	$20.05	$20.31	$19.61	$20.03	$20.03	2,573
2021-06-04	$20.00	$20.88	$20.00	$20.88	$20.88	1,809
2021-06-03	$20.25	$20.25	$20.25	$20.25	$20.25	179
2021-06-02	$19.98	$20.50	$19.94	$20.25	$20.25	3,152
2021-06-01	$19.93	$20.75	$19.85	$20.66	$20.66	2,346
2021-05-28	$19.95	$19.95	$19.95	$19.95	$19.95	16
2021-05-27	$20.44	$20.44	$19.94	$19.95	$19.95	1,184
2021-05-26	$20.00	$20.00	$20.00	$20.00	$20.00	34
2021-05-25	$20.00	$20.00	$20.00	$20.00	$20.00	548
2021-05-24	$19.90	$19.97	$19.90	$19.97	$19.97	1,080
2021-05-21	$19.80	$19.80	$19.80	$19.80	$19.80	237
2021-05-20	$20.09	$20.09	$20.09	$20.09	$20.09	134
2021-05-19	$20.00	$20.09	$19.78	$20.09	$20.09	655
2021-05-18	$20.13	$20.13	$20.13	$20.13	$20.13	203
2021-05-17	$19.95	$20.45	$19.74	$20.30	$20.30	4,029
2021-05-14	$19.46	$19.46	$19.46	$19.46	$19.46	1,036
2021-05-13	$19.56	$19.60	$19.56	$19.60	$19.60	1,810
2021-05-12	$19.56	$19.56	$19.36	$19.36	$19.36	1,631
2021-05-11	$20.00	$20.01	$19.06	$19.47	$19.47	5,260
2021-05-10	$20.00	$20.45	$19.73	$19.83	$19.83	10,111
2021-05-07	$19.86	$19.90	$19.75	$19.90	$19.90	3,525
2021-05-06	$19.80	$19.80	$19.40	$19.80	$19.80	1,961
2021-05-05	$19.74	$19.75	$19.50	$19.75	$19.75	856
2021-05-04	$19.74	$19.74	$19.74	$19.74	$19.74	509
2021-05-03	$19.70	$19.74	$19.65	$19.74	$19.74	3,039
2021-04-30	$19.30	$19.30	$19.30	$19.30	$19.30	568
2021-04-29	$19.19	$19.19	$19.19	$19.19	$19.19	8
2021-04-28	$19.19	$19.19	$19.19	$19.19	$19.19	3
2021-04-27	$19.44	$19.44	$19.19	$19.19	$19.19	526
2021-04-26	$19.19	$19.65	$19.19	$19.65	$19.65	359
2021-04-23	$19.69	$19.71	$19.69	$19.71	$19.71	705
2021-04-22	$18.77	$18.77	$18.77	$18.77	$18.77	75
2021-04-21	$19.76	$19.76	$18.73	$18.77	$18.77	1,380
2021-04-20	$19.13	$19.14	$19.10	$19.14	$19.14	982
2021-04-19	$19.13	$19.55	$19.13	$19.15	$19.15	701
2021-04-16	$19.80	$19.80	$19.80	$19.80	$19.80	33
2021-04-15	$19.80	$19.80	$19.80	$19.80	$19.80	13
2021-04-14	$19.80	$19.80	$19.80	$19.80	$19.80	7
2021-04-13	$19.80	$19.80	$19.80	$19.80	$19.80	1,124
2021-04-12	$19.60	$19.80	$19.60	$19.80	$19.80	912
2021-04-09	$19.80	$19.80	$19.80	$19.80	$19.80	12
2021-04-08	$19.82	$19.84	$19.80	$19.80	$19.80	1,776
2021-04-07	$19.48	$19.48	$19.48	$19.48	$19.48	326
2021-04-06	$19.48	$19.48	$19.47	$19.48	$19.48	1,484
2021-04-05	$18.68	$19.27	$18.68	$19.27	$19.27	461
2021-04-01	$19.97	$19.98	$19.47	$19.47	$19.47	1,289
2021-03-31	$19.88	$19.88	$18.95	$19.44	$19.44	2,222
2021-03-30	$19.10	$19.80	$19.10	$19.80	$19.80	2,566
2021-03-29	$19.48	$19.48	$19.48	$19.48	$19.48	282
2021-03-26	$19.34	$19.34	$18.70	$18.70	$18.70	895
2021-03-25	$19.52	$19.52	$19.52	$19.52	$19.52	212
2021-03-24	$19.52	$19.52	$19.52	$19.52	$19.52	25
2021-03-23	$19.52	$19.52	$19.52	$19.52	$19.52	131
2021-03-22	$19.15	$19.15	$19.15	$19.15	$19.15	165
2021-03-19	$19.86	$19.90	$19.76	$19.90	$19.90	2,809
2021-03-18	$19.12	$19.95	$19.12	$19.95	$19.95	6,564
2021-03-17	$19.04	$19.18	$19.04	$19.04	$19.04	632
2021-03-16	$19.31	$19.31	$19.30	$19.30	$19.30	777
2021-03-15	$18.99	$19.48	$18.99	$19.30	$19.30	1,952
2021-03-12	$19.48	$19.48	$19.25	$19.25	$19.25	562
2021-03-11	$19.44	$19.45	$19.44	$19.45	$19.45	2,488
2021-03-10	$19.19	$19.48	$18.92	$19.25	$19.25	2,362
2021-03-09	$19.48	$19.48	$19.48	$19.48	$19.48	107
2021-03-08	$19.50	$19.50	$19.45	$19.48	$19.48	1,350
2021-03-05	$19.19	$19.27	$19.11	$19.11	$19.11	2,265
2021-03-04	$19.19	$19.50	$19.00	$19.18	$19.18	5,104
2021-03-03	$18.95	$19.20	$18.92	$18.97	$18.97	8,730
2021-03-02	$19.01	$19.01	$19.01	$19.01	$19.01	515
2021-03-01	$18.35	$19.25	$18.35	$18.93	$18.93	8,454
2021-02-26	$17.70	$18.10	$17.56	$18.04	$18.04	6,462
2021-02-25	$18.11	$18.11	$17.83	$17.83	$17.83	8,703
2021-02-24	$18.00	$18.69	$17.51	$17.95	$17.95	35,277
2021-02-23	$17.66	$18.00	$17.66	$18.00	$18.00	3,884
2021-02-22	$17.50	$17.95	$17.50	$17.89	$17.89	1,848
2021-02-19	$17.32	$17.32	$17.32	$17.32	$17.32	292
2021-02-18	$17.00	$17.00	$17.00	$17.00	$17.00	5
2021-02-17	$17.15	$17.15	$17.00	$17.00	$17.00	1,614
2021-02-16	$16.86	$16.86	$16.86	$16.86	$16.86	87
2021-02-12	$16.86	$16.86	$16.86	$16.86	$16.86	68
2021-02-11	$16.94	$17.18	$16.86	$16.86	$16.86	986
2021-02-10	$16.90	$16.90	$16.90	$16.90	$16.90	476
2021-02-09	$16.82	$16.82	$16.82	$16.82	$16.82	27
2021-02-08	$16.85	$16.85	$16.82	$16.82	$16.82	826
2021-02-05	$16.81	$16.81	$16.81	$16.81	$16.81	1,138
2021-02-04	$17.16	$17.16	$17.00	$17.00	$17.00	906
2021-02-03	$17.00	$17.00	$17.00	$17.00	$17.00	11,291
2021-02-02	$16.81	$16.81	$16.81	$16.81	$16.81	14
2021-02-01	$16.81	$16.81	$16.81	$16.81	$16.81	684
2021-01-29	$16.40	$16.57	$16.40	$16.40	$16.40	1,663
2021-01-28	$16.59	$17.22	$16.36	$16.36	$16.36	10,011
2021-01-27	$16.56	$17.28	$16.56	$16.56	$16.56	1,796
2021-01-26	$16.98	$16.98	$16.98	$16.98	$16.98	54
2021-01-25	$17.14	$17.16	$16.98	$16.98	$16.98	764
2021-01-22	$16.53	$17.40	$16.51	$17.40	$17.40	9,158
2021-01-21	$17.40	$17.40	$17.40	$17.40	$17.40	70
2021-01-20	$16.60	$17.40	$16.51	$17.40	$17.40	4,446
2021-01-19	$17.32	$17.32	$17.32	$17.32	$17.32	12
2021-01-15	$17.44	$17.45	$17.32	$17.32	$17.32	1,155
2021-01-14	$16.51	$16.88	$16.51	$16.65	$16.65	784
2021-01-13	$16.62	$16.62	$16.62	$16.62	$16.62	103
2021-01-12	$16.86	$17.46	$16.51	$17.29	$17.29	6,314
2021-01-11	$17.31	$17.35	$16.98	$17.35	$17.35	1,556
2021-01-08	$16.85	$17.45	$16.85	$17.45	$17.45	627
2021-01-07	$16.52	$16.53	$16.51	$16.51	$16.51	1,098
2021-01-06	$17.46	$17.46	$17.46	$17.46	$17.46	2
2021-01-05	$17.45	$17.46	$17.25	$17.46	$17.46	5,627
2021-01-04	$17.17	$17.17	$17.17	$17.17	$17.17	0
2020-12-31	$17.17	$17.17	$17.17	$17.17	$17.17	189
2020-12-30	$17.19	$17.19	$17.19	$17.19	$17.19	196
2020-12-29	$17.19	$17.19	$17.19	$17.19	$17.19	25
2020-12-28	$17.25	$17.28	$16.96	$17.19	$17.19	3,146
2020-12-24	$17.28	$17.28	$17.28	$17.28	$17.28	206
2020-12-23	$16.96	$17.29	$16.96	$17.28	$17.28	2,394
2020-12-22	$17.48	$17.48	$16.96	$16.96	$16.96	2,379
2020-12-21	$17.01	$17.01	$17.01	$17.01	$17.01	49
2020-12-18	$16.99	$17.43	$16.99	$17.01	$17.01	1,681
2020-12-17	$17.10	$17.10	$16.69	$16.69	$16.69	2,475
2020-12-16	$16.37	$16.42	$16.05	$16.35	$16.35	3,223
2020-12-15	$16.40	$16.42	$16.34	$16.34	$16.34	1,674
2020-12-14	$16.00	$16.15	$16.00	$16.15	$16.15	1,163
2020-12-11	$15.96	$15.96	$15.90	$15.90	$15.90	451
2020-12-10	$15.50	$15.77	$15.50	$15.77	$15.77	994
2020-12-09	$15.25	$15.25	$15.25	$15.25	$15.25	27,823
2020-12-08	$15.00	$15.00	$15.00	$15.00	$15.00	59
2020-12-07	$15.00	$15.00	$15.00	$15.00	$15.00	306
2020-12-04	$15.00	$15.00	$15.00	$15.00	$15.00	262
2020-12-03	$15.00	$15.00	$15.00	$15.00	$15.00	579
2020-12-02	$14.76	$14.76	$14.76	$14.76	$14.76	142
2020-12-01	$14.76	$14.76	$14.76	$14.76	$14.76	389
2020-11-30	$15.00	$15.00	$15.00	$15.00	$15.00	54
2020-11-27	$15.00	$15.00	$15.00	$15.00	$15.00	47
2020-11-25	$15.00	$15.00	$15.00	$15.00	$15.00	887
2020-11-24	$14.78	$14.78	$14.66	$14.66	$14.66	1,037
2020-11-23	$14.50	$14.50	$14.50	$14.50	$14.50	7
2020-11-20	$14.50	$14.50	$14.50	$14.50	$14.50	356
2020-11-19	$14.36	$14.43	$14.36	$14.43	$14.43	560
2020-11-18	$14.50	$14.50	$14.49	$14.50	$14.50	6,530
2020-11-17	$14.34	$14.42	$14.34	$14.42	$14.42	1,692
2020-11-16	$14.25	$14.25	$14.07	$14.07	$14.07	940
2020-11-13	$14.81	$15.53	$14.81	$14.85	$14.85	1,156
2020-11-12	$15.54	$15.54	$15.54	$15.54	$15.54	37
2020-11-11	$15.54	$15.54	$15.54	$15.54	$15.54	2
2020-11-10	$13.84	$15.54	$13.69	$15.54	$15.54	2,996
2020-11-09	$13.30	$14.60	$13.30	$14.60	$14.60	2,494
2020-11-06	$13.02	$13.02	$13.02	$13.02	$13.02	5
2020-11-05	$13.02	$13.02	$13.02	$13.02	$13.02	0
2020-11-04	$13.02	$13.02	$13.02	$13.02	$13.02	5
2020-11-03	$13.02	$13.02	$13.02	$13.02	$13.02	2
2020-11-02	$13.02	$13.02	$13.02	$13.02	$13.02	0
2020-10-30	$13.02	$13.02	$13.02	$13.02	$13.02	26
2020-10-29	$13.02	$13.02	$13.02	$13.02	$13.02	6
2020-10-28	$13.02	$13.02	$13.02	$13.02	$13.02	2
2020-10-27	$13.02	$13.03	$13.02	$13.02	$13.02	2,338
2020-10-26	$13.02	$13.02	$13.02	$13.02	$13.02	2
2020-10-23	$13.02	$13.50	$13.02	$13.02	$13.02	2,791
2020-10-22	$13.00	$13.10	$13.00	$13.10	$13.10	2,391
2020-10-21	$12.96	$13.49	$12.96	$13.48	$13.48	743
2020-10-20	$12.95	$12.95	$12.95	$12.95	$12.95	1
2020-10-19	$12.95	$12.95	$12.95	$12.95	$12.95	2,678
2020-10-16	$13.02	$13.02	$13.02	$13.02	$13.02	1
2020-10-15	$13.03	$13.07	$13.02	$13.02	$13.02	4,766
2020-10-14	$13.26	$13.26	$13.02	$13.02	$13.02	204
2020-10-13	$13.24	$13.24	$12.95	$13.24	$13.24	418
2020-10-12	$12.91	$12.93	$12.91	$12.93	$12.93	305
2020-10-09	$13.25	$13.25	$13.25	$13.25	$13.25	40
2020-10-08	$13.25	$13.25	$13.25	$13.25	$13.25	583
2020-10-07	$13.16	$13.16	$13.16	$13.16	$13.16	211
2020-10-06	$13.40	$13.50	$13.21	$13.44	$13.44	2,122
2020-10-05	$12.76	$12.76	$12.65	$12.76	$12.76	563
2020-10-02	$13.40	$13.40	$13.40	$13.40	$13.40	9
2020-10-01	$13.40	$13.40	$13.40	$13.40	$13.40	3
2020-09-30	$13.40	$13.40	$13.40	$13.40	$13.40	170
2020-09-29	$12.97	$12.97	$12.97	$12.97	$12.97	6
2020-09-28	$12.97	$12.97	$12.97	$12.97	$12.97	11
2020-09-25	$12.72	$13.40	$12.72	$12.97	$12.97	1,621
2020-09-24	$12.68	$12.68	$12.68	$12.68	$12.68	595
2020-09-23	$12.83	$12.83	$12.17	$12.54	$12.54	3,246
2020-09-22	$13.39	$13.39	$13.39	$13.39	$13.39	181
2020-09-21	$12.39	$12.99	$12.39	$12.95	$12.95	884
2020-09-18	$13.02	$13.02	$13.02	$13.02	$13.02	848
2020-09-17	$13.01	$13.01	$13.01	$13.01	$13.01	191
2020-09-16	$13.01	$13.01	$13.01	$13.01	$13.01	126
2020-09-15	$13.01	$13.01	$13.01	$13.01	$13.01	263
2020-09-14	$13.34	$13.34	$13.33	$13.33	$13.33	1,612
2020-09-11	$13.06	$13.50	$13.06	$13.47	$13.47	1,201
2020-09-10	$13.02	$13.28	$13.02	$13.28	$13.28	2,025
2020-09-09	$12.76	$12.76	$12.76	$12.76	$12.76	43
2020-09-08	$12.53	$12.76	$12.52	$12.76	$12.76	1,218
2020-09-04	$12.50	$12.80	$12.50	$12.80	$12.80	2,009
2020-09-03	$12.45	$12.47	$12.45	$12.47	$12.47	454
2020-09-02	$12.44	$12.45	$12.44	$12.44	$12.44	1,128
2020-09-01	$12.36	$12.43	$12.36	$12.43	$12.43	1,148
2020-08-31	$12.33	$12.45	$12.33	$12.37	$12.37	9,005
2020-08-28	$12.32	$12.32	$12.32	$12.32	$12.32	250
2020-08-27	$12.36	$12.36	$12.36	$12.36	$12.36	5
2020-08-26	$12.31	$12.36	$12.31	$12.36	$12.36	1,560
2020-08-25	$12.29	$12.30	$12.29	$12.30	$12.30	4,143
2020-08-24	$12.27	$12.27	$12.26	$12.27	$12.27	766
2020-08-21	$12.31	$12.31	$12.31	$12.31	$12.31	6,176
2020-08-20	$12.30	$12.32	$12.30	$12.31	$12.31	5,853
2020-08-19	$12.31	$12.31	$12.30	$12.30	$12.30	1,173
2020-08-18	$12.31	$12.39	$12.30	$12.32	$12.32	3,416
2020-08-17	$12.29	$12.32	$12.26	$12.32	$12.32	6,841
2020-08-14	$12.34	$12.34	$12.34	$12.34	$12.34	516
2020-08-13	$12.34	$12.41	$12.34	$12.41	$12.41	1,754
2020-08-12	$12.26	$12.45	$12.17	$12.42	$12.42	2,377
2020-08-11	$12.18	$12.41	$12.18	$12.25	$12.25	4,477
2020-08-10	$12.20	$12.20	$12.19	$12.19	$12.19	3,182
2020-08-07	$12.50	$12.50	$12.18	$12.18	$12.18	1,174
2020-08-06	$11.95	$12.24	$11.69	$11.74	$11.74	7,007
2020-08-05	$12.11	$12.11	$11.93	$11.95	$11.95	3,019
2020-08-04	$12.06	$12.06	$12.06	$12.06	$12.06	13
2020-08-03	$12.06	$12.06	$12.06	$12.06	$12.06	209
2020-07-31	$12.15	$12.15	$12.15	$12.15	$12.15	377
2020-07-30	$12.80	$12.80	$12.42	$12.42	$12.42	475
2020-07-29	$12.53	$12.53	$12.53	$12.53	$12.53	658
2020-07-28	$12.50	$12.50	$12.50	$12.50	$12.50	172
2020-07-27	$12.80	$12.80	$12.80	$12.80	$12.80	0
2020-07-24	$12.80	$12.80	$12.80	$12.80	$12.80	121
2020-07-23	$13.03	$13.03	$13.03	$13.03	$13.03	55
2020-07-22	$13.03	$13.03	$13.03	$13.03	$13.03	270
2020-07-21	$13.30	$13.30	$13.30	$13.30	$13.30	2
2020-07-20	$13.30	$13.30	$13.30	$13.30	$13.30	32
2020-07-17	$13.30	$13.30	$13.30	$13.30	$13.30	20
2020-07-16	$13.27	$13.30	$13.27	$13.30	$13.30	1,000
2020-07-15	$11.66	$12.83	$11.62	$12.83	$12.83	1,500
2020-07-14	$11.90	$11.90	$11.90	$11.90	$11.90	0
2020-07-13	$11.90	$11.90	$11.90	$11.90	$11.90	0
2020-07-10	$12.75	$12.95	$11.90	$11.90	$11.90	900
2020-07-09	$12.75	$12.75	$12.75	$12.75	$12.75	620
2020-07-08	$12.99	$12.99	$12.99	$12.99	$12.99	140
2020-07-07	$12.99	$12.99	$12.99	$12.99	$12.99	460
2020-07-06	$13.10	$13.15	$13.02	$13.07	$13.07	2,100
2020-07-02	$13.06	$13.06	$13.06	$13.06	$13.06	120
2020-07-01	$13.06	$13.06	$13.06	$13.06	$13.06	90
2020-06-30	$13.30	$13.30	$13.02	$13.06	$13.06	1,100
2020-06-29	$13.24	$13.24	$13.24	$13.24	$13.24	100
2020-06-26	$12.61	$13.25	$12.61	$13.24	$13.24	1,541
2020-06-25	$12.75	$13.11	$12.75	$13.11	$13.11	1,597
2020-06-24	$12.88	$13.25	$12.77	$13.25	$13.25	1,704
2020-06-23	$13.00	$13.30	$12.96	$13.30	$13.30	1,947
2020-06-22	$13.00	$13.00	$12.99	$13.00	$13.00	2,531
2020-06-19	$12.49	$13.00	$12.49	$13.00	$13.00	4,154
2020-06-18	$11.98	$12.50	$11.98	$12.50	$12.50	6,230
2020-06-17	$11.96	$11.96	$11.96	$11.96	$11.96	180
2020-06-16	$11.54	$11.54	$11.54	$11.54	$11.54	9
2020-06-15	$11.54	$11.55	$11.54	$11.54	$11.54	1,301
2020-06-12	$11.36	$11.36	$11.25	$11.25	$11.25	694
2020-06-11	$11.12	$11.35	$11.12	$11.35	$11.35	1,260
2020-06-10	$11.65	$11.65	$11.60	$11.60	$11.60	408
2020-06-09	$12.27	$12.27	$12.04	$12.27	$12.27	427
2020-06-08	$12.00	$12.00	$12.00	$12.00	$12.00	385
2020-06-05	$12.32	$12.32	$11.09	$11.13	$11.13	4,811
2020-06-04	$11.48	$11.48	$11.00	$11.00	$11.00	1,194
2020-06-03	$11.94	$11.94	$11.56	$11.88	$11.88	821
2020-06-02	$12.41	$12.41	$12.41	$12.41	$12.41	5
2020-06-01	$12.41	$12.41	$12.41	$12.41	$12.41	353
2020-05-29	$12.41	$12.41	$12.40	$12.40	$12.40	606
2020-05-28	$12.31	$12.31	$12.31	$12.31	$12.31	113
2020-05-27	$12.23	$12.23	$12.23	$12.23	$12.23	3
2020-05-26	$12.23	$12.23	$12.23	$12.23	$12.23	5
2020-05-22	$12.23	$12.23	$12.23	$12.23	$12.23	0
2020-05-21	$12.23	$12.23	$12.23	$12.23	$12.23	218
2020-05-20	$12.26	$12.75	$12.20	$12.75	$12.75	2,265
2020-05-19	$12.20	$12.20	$12.20	$12.20	$12.20	0
2020-05-18	$12.20	$12.20	$12.20	$12.20	$12.20	282
2020-05-15	$12.20	$12.20	$12.20	$12.20	$12.20	11
2020-05-14	$12.25	$12.37	$12.20	$12.20	$12.20	2,308
2020-05-13	$12.22	$12.22	$12.22	$12.22	$12.22	206
2020-05-12	$12.20	$12.20	$12.20	$12.20	$12.20	6
2020-05-11	$12.20	$12.20	$12.20	$12.20	$12.20	797
2020-05-08	$12.02	$12.75	$12.02	$12.75	$12.75	1,490
2020-05-07	$12.50	$12.50	$12.50	$12.50	$12.50	8
2020-05-06	$12.50	$12.50	$12.50	$12.50	$12.50	10
2020-05-05	$12.50	$12.50	$12.50	$12.50	$12.50	0
2020-05-04	$12.50	$12.50	$12.50	$12.50	$12.50	1
2020-05-01	$12.50	$12.50	$12.50	$12.50	$12.50	200
2020-04-30	$12.50	$12.50	$12.49	$12.50	$12.50	972
2020-04-29	$12.00	$12.75	$12.00	$12.30	$12.30	2,763
2020-04-28	$12.53	$12.53	$12.53	$12.53	$12.53	100
2020-04-27	$12.58	$13.00	$11.70	$11.70	$11.70	1,215
2020-04-24	$11.60	$11.66	$11.59	$11.65	$11.65	4,405
2020-04-23	$11.21	$11.21	$11.21	$11.21	$11.21	0
2020-04-22	$11.21	$11.21	$11.21	$11.21	$11.21	1,000
2020-04-21	$11.22	$11.22	$11.22	$11.22	$11.22	0
2020-04-20	$11.22	$11.22	$11.22	$11.22	$11.22	904
2020-04-17	$11.74	$11.75	$11.25	$11.59	$11.59	13,944
2020-04-16	$11.75	$11.75	$11.65	$11.71	$11.71	1,184
2020-04-15	$11.74	$11.74	$11.74	$11.74	$11.74	511
2020-04-14	$11.75	$11.75	$11.75	$11.75	$11.75	170
2020-04-13	$13.00	$13.00	$11.75	$11.75	$11.75	1,738
2020-04-09	$11.60	$12.09	$11.59	$12.09	$12.09	1,576
2020-04-08	$10.80	$11.85	$10.80	$11.11	$11.11	6,261
2020-04-07	$10.02	$10.58	$10.02	$10.58	$10.58	1,369
2020-04-06	$9.98	$10.08	$9.85	$10.03	$10.03	3,951
2020-04-03	$11.01	$11.10	$9.91	$9.91	$9.91	1,976
2020-04-02	$11.56	$11.56	$11.56	$11.56	$11.56	0
2020-04-01	$11.50	$11.56	$11.50	$11.56	$11.56	1,312
2020-03-31	$11.92	$11.92	$11.92	$11.92	$11.92	1
2020-03-30	$11.90	$11.92	$11.90	$11.92	$11.92	471
2020-03-27	$12.05	$12.05	$12.05	$12.05	$12.05	180
2020-03-26	$10.82	$12.05	$10.82	$12.05	$12.05	5,119
2020-03-25	$10.90	$10.90	$10.80	$10.85	$10.85	1,386
2020-03-24	$10.96	$12.13	$10.95	$10.95	$10.95	2,092
2020-03-23	$10.15	$10.17	$10.15	$10.17	$10.17	1,082
2020-03-20	$10.43	$10.80	$10.43	$10.72	$10.72	2,455
2020-03-19	$10.47	$10.59	$10.46	$10.59	$10.59	3,274
2020-03-18	$10.81	$11.00	$10.50	$10.80	$10.80	5,062
2020-03-17	$10.86	$11.03	$9.75	$10.26	$10.26	9,225
2020-03-16	$11.00	$11.00	$10.50	$10.55	$10.55	7,258
2020-03-13	$11.80	$11.97	$11.72	$11.72	$11.72	3,040
2020-03-12	$11.52	$11.52	$10.84	$10.84	$10.84	1,977
2020-03-11	$13.50	$13.54	$12.90	$12.90	$12.90	23,828
2020-03-10	$14.49	$14.49	$13.26	$14.45	$14.45	2,713
2020-03-09	$14.50	$14.50	$13.55	$13.57	$13.57	5,603
2020-03-06	$14.75	$14.75	$14.75	$14.75	$14.75	547
2020-03-05	$14.91	$14.91	$14.75	$14.82	$14.82	1,506
2020-03-04	$14.98	$15.00	$14.86	$15.00	$15.00	2,601
2020-03-03	$14.91	$14.98	$14.91	$14.98	$14.98	630
2020-03-02	$15.10	$15.10	$14.85	$14.85	$14.85	1,821
2020-02-28	$14.75	$15.19	$14.75	$15.00	$15.00	1,203
2020-02-27	$15.50	$15.50	$15.50	$15.50	$15.50	0
2020-02-26	$15.50	$15.50	$15.50	$15.50	$15.50	0
2020-02-25	$15.50	$15.50	$15.50	$15.50	$15.50	3
2020-02-24	$15.50	$15.50	$15.50	$15.50	$15.50	500
2020-02-21	$16.00	$16.00	$15.50	$15.50	$15.50	2,406
2020-02-20	$16.00	$16.00	$16.00	$16.00	$16.00	0
2020-02-19	$16.00	$16.00	$16.00	$16.00	$16.00	0
2020-02-18	$15.90	$16.00	$15.90	$16.00	$16.00	1,620
2020-02-14	$16.00	$16.00	$16.00	$16.00	$16.00	9
2020-02-13	$16.00	$16.00	$16.00	$16.00	$16.00	0
2020-02-12	$16.00	$16.00	$16.00	$16.00	$16.00	8
2020-02-11	$16.00	$16.00	$16.00	$16.00	$16.00	0
2020-02-10	$16.00	$16.00	$16.00	$16.00	$16.00	303
2020-02-07	$16.00	$16.00	$16.00	$16.00	$16.00	8
2020-02-06	$16.00	$16.00	$16.00	$16.00	$16.00	206
2020-02-05	$17.15	$17.15	$17.15	$17.15	$17.15	1
2020-02-04	$17.15	$17.15	$17.15	$17.15	$17.15	603
2020-02-03	$17.15	$17.15	$17.15	$17.15	$17.15	131
2020-01-31	$17.20	$17.20	$17.20	$17.20	$17.20	11
2020-01-30	$17.20	$17.20	$17.20	$17.20	$17.20	136
2020-01-29	$17.20	$17.20	$17.20	$17.20	$17.20	106
2020-01-28	$17.15	$17.15	$17.15	$17.15	$17.15	0
2020-01-27	$17.16	$17.16	$17.15	$17.15	$17.15	991
2020-01-24	$17.18	$17.18	$17.18	$17.18	$17.18	738
2020-01-23	$17.15	$17.15	$17.15	$17.15	$17.15	9
2020-01-22	$17.15	$17.15	$17.15	$17.15	$17.15	623
2020-01-21	$17.15	$17.15	$17.15	$17.15	$17.15	404
2020-01-17	$17.13	$17.13	$17.13	$17.13	$17.13	0
2020-01-16	$17.13	$17.13	$17.13	$17.13	$17.13	300
2020-01-15	$17.25	$17.25	$17.25	$17.25	$17.25	193
2020-01-14	$17.25	$17.25	$17.25	$17.25	$17.25	1,065
2020-01-13	$17.22	$17.22	$17.22	$17.22	$17.22	1,026
2020-01-10	$17.04	$17.04	$17.04	$17.04	$17.04	1
2020-01-09	$17.01	$17.04	$17.01	$17.04	$17.04	950
2020-01-08	$17.00	$17.00	$16.97	$16.97	$16.97	1,149
2020-01-07	$16.44	$17.00	$16.00	$17.00	$17.00	4,103
2020-01-06	$16.37	$16.37	$16.28	$16.28	$16.28	4,080
2020-01-03	$16.50	$16.50	$16.50	$16.50	$16.50	117
2020-01-02	$17.00	$17.00	$17.00	$17.00	$17.00	329
2019-12-31	$17.00	$17.00	$17.00	$17.00	$17.00	86
2019-12-30	$17.00	$17.00	$17.00	$17.00	$17.00	1,200
2019-12-27	$16.25	$17.00	$16.25	$16.86	$16.86	2,265
2019-12-26	$16.31	$16.50	$16.24	$16.24	$16.24	4,817
2019-12-24	$16.04	$16.04	$16.04	$16.04	$16.04	90
2019-12-23	$15.90	$16.04	$15.90	$16.04	$16.04	717
2019-12-20	$16.04	$16.04	$15.94	$16.04	$16.04	3,789
2019-12-19	$16.04	$16.04	$16.04	$16.04	$16.04	307
2019-12-18	$16.64	$16.64	$16.04	$16.04	$16.04	564
2019-12-17	$15.50	$15.98	$15.50	$15.98	$15.98	2,755
2019-12-16	$15.40	$15.40	$15.01	$15.05	$15.05	1,634
2019-12-13	$15.13	$15.13	$15.13	$15.13	$15.13	3
2019-12-12	$15.13	$15.13	$15.13	$15.13	$15.13	2
2019-12-11	$15.13	$15.13	$15.13	$15.13	$15.13	707
2019-12-10	$15.05	$15.13	$15.05	$15.13	$15.13	1,300
2019-12-09	$15.01	$15.01	$15.01	$15.01	$15.01	504
2019-12-06	$14.96	$14.96	$14.96	$14.96	$14.96	156
2019-12-05	$14.96	$14.96	$14.96	$14.96	$14.96	28
2019-12-04	$15.13	$15.13	$14.96	$14.96	$14.96	374
2019-12-03	$15.13	$15.13	$14.89	$15.01	$15.01	14,760
2019-12-02	$15.12	$15.17	$15.12	$15.15	$15.15	8,196
2019-11-29	$15.18	$15.18	$15.18	$15.18	$15.18	3
2019-11-27	$15.18	$15.18	$15.18	$15.18	$15.18	67
2019-11-26	$15.18	$15.18	$15.18	$15.18	$15.18	45
2019-11-25	$15.18	$15.18	$15.18	$15.18	$15.18	0
2019-11-22	$15.18	$15.18	$15.18	$15.18	$15.18	20
2019-11-21	$15.18	$15.18	$15.18	$15.18	$15.18	0
2019-11-20	$15.31	$15.77	$15.18	$15.18	$15.18	1,648
2019-11-19	$15.57	$15.64	$15.57	$15.64	$15.64	1,470
2019-11-18	$15.20	$15.20	$15.20	$15.20	$15.20	0
2019-11-15	$15.20	$15.20	$15.20	$15.20	$15.20	301
2019-11-14	$15.33	$15.33	$15.21	$15.21	$15.21	771
2019-11-13	$15.40	$15.40	$15.40	$15.40	$15.40	1
2019-11-12	$15.40	$15.40	$15.40	$15.40	$15.40	0
2019-11-11	$15.30	$15.40	$15.30	$15.40	$15.40	946
2019-11-08	$15.30	$15.30	$15.10	$15.20	$15.20	3,022
2019-11-07	$15.25	$15.25	$15.25	$15.25	$15.25	8
2019-11-06	$15.00	$15.25	$14.98	$15.25	$15.25	4,387
2019-11-05	$14.85	$14.85	$14.85	$14.85	$14.85	101
2019-11-04	$14.85	$14.85	$14.85	$14.85	$14.85	947
2019-11-01	$14.76	$14.76	$14.76	$14.76	$14.76	0
2019-10-31	$14.76	$14.76	$14.76	$14.76	$14.76	117
2019-10-30	$14.78	$14.78	$14.78	$14.78	$14.78	237
2019-10-29	$14.78	$14.78	$14.78	$14.78	$14.78	111
2019-10-28	$14.78	$14.78	$14.72	$14.78	$14.78	1,547
2019-10-25	$14.84	$14.84	$14.67	$14.82	$14.82	4,672
2019-10-24	$14.77	$14.80	$14.77	$14.77	$14.77	16,587
2019-10-23	$14.77	$14.77	$14.77	$14.77	$14.77	100
2019-10-22	$14.82	$14.89	$14.82	$14.82	$14.82	3,274
2019-10-21	$14.82	$14.89	$14.46	$14.82	$14.82	3,524
2019-10-18	$14.82	$14.83	$14.82	$14.83	$14.83	1,048
2019-10-17	$14.82	$14.86	$14.82	$14.86	$14.86	1,065
2019-10-16	$14.82	$14.87	$14.82	$14.87	$14.87	1,508
2019-10-15	$14.86	$14.86	$14.82	$14.82	$14.82	234
2019-10-14	$14.87	$14.87	$14.87	$14.87	$14.87	0
2019-10-11	$14.87	$14.87	$14.87	$14.87	$14.87	0
2019-10-10	$14.87	$14.87	$14.87	$14.87	$14.87	401
2019-10-09	$14.87	$14.87	$14.87	$14.87	$14.87	129
2019-10-08	$14.87	$14.87	$14.87	$14.87	$14.87	118
2019-10-07	$14.86	$14.86	$14.86	$14.86	$14.86	272
2019-10-04	$14.86	$14.86	$14.86	$14.86	$14.86	199
2019-10-03	$14.86	$14.86	$14.86	$14.86	$14.86	79
2019-10-02	$14.86	$15.00	$14.86	$14.86	$14.86	880
2019-10-01	$14.76	$14.76	$14.76	$14.76	$14.76	0
2019-09-30	$14.76	$14.76	$14.76	$14.76	$14.76	2
2019-09-27	$14.76	$14.76	$14.76	$14.76	$14.76	141
2019-09-26	$14.76	$14.76	$14.76	$14.76	$14.76	8
2019-09-25	$14.76	$14.76	$14.76	$14.76	$14.76	146
2019-09-24	$15.06	$15.06	$15.06	$15.06	$15.06	18
2019-09-23	$15.06	$15.06	$15.06	$15.06	$15.06	38
2019-09-20	$14.70	$15.06	$14.70	$15.06	$15.06	8,221
2019-09-19	$14.66	$14.66	$14.66	$14.66	$14.66	817
2019-09-18	$14.77	$14.77	$14.77	$14.77	$14.77	638
2019-09-17	$14.70	$14.81	$14.70	$14.77	$14.77	905
2019-09-16	$14.85	$14.85	$14.66	$14.66	$14.66	1,173
2019-09-13	$14.55	$14.86	$14.55	$14.80	$14.80	2,524
2019-09-12	$14.73	$14.75	$14.52	$14.56	$14.56	3,119
2019-09-11	$14.68	$14.68	$14.68	$14.68	$14.68	185
2019-09-10	$14.44	$14.44	$14.44	$14.44	$14.44	0
2019-09-09	$14.44	$14.44	$14.44	$14.44	$14.44	3
2019-09-06	$14.42	$14.45	$14.41	$14.44	$14.44	1,069
2019-09-05	$14.55	$14.85	$14.45	$14.45	$14.45	27,061
2019-09-04	$14.41	$14.97	$14.40	$14.40	$14.40	19,986
2019-09-03	$14.47	$14.47	$14.47	$14.47	$14.47	0
2019-08-30	$14.47	$14.47	$14.47	$14.47	$14.47	161
2019-08-29	$14.96	$14.96	$14.27	$14.27	$14.27	5,614
2019-08-28	$14.27	$14.30	$14.27	$14.30	$14.30	4,983
2019-08-27	$14.27	$14.29	$14.27	$14.29	$14.29	1,425
2019-08-26	$14.27	$14.34	$14.27	$14.27	$14.27	4,284
2019-08-23	$14.27	$14.27	$14.27	$14.27	$14.27	750
2019-08-22	$14.28	$14.35	$14.27	$14.27	$14.27	4,179
2019-08-21	$14.40	$14.40	$14.40	$14.40	$14.40	930
2019-08-20	$14.49	$14.49	$14.49	$14.49	$14.49	34
2019-08-19	$14.31	$14.49	$14.30	$14.49	$14.49	1,249
2019-08-16	$14.28	$14.35	$14.25	$14.25	$14.25	3,774
2019-08-15	$14.33	$14.33	$14.26	$14.26	$14.26	4,397
2019-08-14	$14.26	$14.26	$14.26	$14.26	$14.26	100
2019-08-13	$14.26	$14.26	$14.26	$14.26	$14.26	35
2019-08-12	$14.26	$14.26	$14.26	$14.26	$14.26	396
2019-08-09	$14.64	$14.75	$14.64	$14.75	$14.75	1,194
2019-08-08	$14.68	$14.68	$14.25	$14.25	$14.25	649
2019-08-07	$14.35	$14.53	$14.32	$14.32	$14.32	4,869
2019-08-06	$14.35	$14.74	$14.35	$14.35	$14.35	5,341
2019-08-05	$14.61	$14.61	$14.37	$14.37	$14.37	13,199
2019-08-02	$14.50	$14.75	$14.45	$14.75	$14.75	4,084
2019-08-01	$14.42	$14.42	$14.42	$14.42	$14.42	443
2019-07-31	$14.45	$14.50	$14.42	$14.42	$14.42	1,792
2019-07-30	$14.42	$14.44	$14.40	$14.42	$14.42	3,404
2019-07-29	$14.42	$14.42	$14.42	$14.42	$14.42	2,000
2019-07-26	$14.42	$14.45	$14.42	$14.45	$14.45	574
2019-07-25	$14.42	$14.42	$14.42	$14.42	$14.42	0
2019-07-24	$14.42	$14.42	$14.42	$14.42	$14.42	0
2019-07-23	$14.42	$14.42	$14.42	$14.42	$14.42	1
2019-07-22	$14.42	$14.42	$14.42	$14.42	$14.42	93
2019-07-19	$14.37	$14.42	$14.35	$14.42	$14.42	3,100
2019-07-18	$14.40	$14.40	$14.33	$14.38	$14.38	6,372
2019-07-17	$14.27	$14.27	$14.27	$14.27	$14.27	19
2019-07-16	$14.27	$14.27	$14.27	$14.27	$14.27	1
2019-07-15	$14.27	$14.27	$14.27	$14.27	$14.27	0
2019-07-12	$14.72	$14.75	$14.27	$14.27	$14.27	8,463
2019-07-11	$14.40	$14.40	$14.40	$14.40	$14.40	2
2019-07-10	$14.40	$14.40	$14.40	$14.40	$14.40	1,060
2019-07-09	$14.46	$14.46	$14.45	$14.45	$14.45	1,178
2019-07-08	$14.45	$14.54	$14.40	$14.54	$14.54	1,383
2019-07-05	$14.90	$14.90	$14.90	$14.90	$14.90	73
2019-07-03	$14.99	$14.99	$14.90	$14.90	$14.90	433
2019-07-02	$15.08	$15.08	$15.08	$15.08	$15.08	5
2019-07-01	$15.08	$15.08	$15.08	$15.08	$15.08	13
2019-06-28	$15.08	$15.08	$15.08	$15.08	$15.08	254
2019-06-27	$15.20	$15.20	$15.00	$15.08	$15.08	896
2019-06-26	$15.15	$15.15	$15.15	$15.15	$15.15	2
2019-06-25	$15.15	$15.15	$15.15	$15.15	$15.15	503
2019-06-24	$15.27	$15.27	$15.27	$15.27	$15.27	4
2019-06-21	$15.27	$15.27	$15.27	$15.27	$15.27	647
2019-06-20	$15.75	$15.76	$15.29	$15.46	$15.46	447
2019-06-19	$15.76	$15.76	$15.76	$15.76	$15.76	101
2019-06-18	$15.75	$15.75	$15.35	$15.35	$15.35	2,207
2019-06-17	$15.53	$15.53	$15.50	$15.50	$15.50	643
2019-06-14	$15.92	$15.92	$15.92	$15.92	$15.92	41
2019-06-13	$15.92	$15.92	$15.92	$15.92	$15.92	53
2019-06-12	$15.92	$15.92	$15.92	$15.92	$15.92	2
2019-06-11	$15.92	$15.92	$15.92	$15.92	$15.92	0
2019-06-10	$15.28	$15.92	$15.28	$15.92	$15.92	291
2019-06-07	$15.40	$15.40	$15.40	$15.40	$15.40	100
2019-06-06	$15.52	$15.52	$15.52	$15.52	$15.52	24
2019-06-05	$15.57	$15.57	$15.52	$15.52	$15.52	1,249
2019-06-04	$16.00	$16.00	$15.60	$15.76	$15.76	3,679
2019-06-03	$16.00	$16.00	$16.00	$16.00	$16.00	305
2019-05-31	$15.67	$15.67	$15.67	$15.67	$15.67	37
2019-05-30	$15.67	$15.67	$15.67	$15.67	$15.67	11
2019-05-29	$15.67	$15.67	$15.67	$15.67	$15.67	9,558
2019-05-28	$15.85	$15.85	$15.85	$15.85	$15.85	0
2019-05-24	$15.98	$15.98	$15.85	$15.85	$15.85	742
2019-05-23	$15.60	$15.60	$15.60	$15.60	$15.60	5
2019-05-22	$15.60	$15.60	$15.60	$15.60	$15.60	0
2019-05-21	$15.60	$15.60	$15.60	$15.60	$15.60	5
2019-05-20	$15.60	$15.60	$15.60	$15.60	$15.60	1
2019-05-17	$15.50	$15.75	$15.50	$15.60	$15.60	6,414
2019-05-16	$15.72	$15.72	$15.72	$15.72	$15.72	3
2019-05-15	$15.75	$15.75	$15.72	$15.72	$15.72	1,485
2019-05-14	$16.00	$16.00	$16.00	$16.00	$16.00	4,783
2019-05-13	$15.76	$15.76	$15.76	$15.76	$15.76	1,016
2019-05-10	$15.70	$16.00	$15.70	$16.00	$16.00	3,315
2019-05-09	$15.80	$15.80	$15.80	$15.80	$15.80	500
2019-05-08	$15.70	$15.70	$15.70	$15.70	$15.70	2,192
2019-05-07	$15.70	$15.70	$15.70	$15.70	$15.70	122
2019-05-06	$15.70	$15.89	$15.70	$15.70	$15.70	4,218
2019-05-03	$15.70	$15.70	$15.70	$15.70	$15.70	3
2019-05-02	$15.70	$15.70	$15.70	$15.70	$15.70	526
2019-05-01	$15.62	$15.62	$15.62	$15.62	$15.62	0
2019-04-30	$15.62	$15.62	$15.62	$15.62	$15.62	0
2019-04-29	$15.62	$15.62	$15.62	$15.62	$15.62	0
2019-04-26	$15.99	$16.01	$15.62	$15.62	$15.62	18,030
2019-04-25	$16.00	$16.00	$16.00	$16.00	$16.00	503
2019-04-24	$16.05	$16.05	$16.00	$16.04	$16.04	3,325
2019-04-23	$16.00	$16.00	$16.00	$16.00	$16.00	432
2019-04-22	$16.01	$16.02	$16.00	$16.00	$16.00	3,102
2019-04-18	$16.01	$16.04	$16.01	$16.04	$16.04	1,100
2019-04-17	$16.06	$16.06	$15.74	$16.02	$16.02	6,282
2019-04-16	$16.06	$16.20	$16.06	$16.06	$16.06	2,589
2019-04-15	$16.11	$16.11	$16.11	$16.11	$16.11	18,667
2019-04-12	$16.06	$16.15	$16.00	$16.08	$16.08	1,297
2019-04-11	$16.09	$16.20	$16.09	$16.20	$16.20	702
2019-04-10	$16.12	$16.12	$16.12	$16.12	$16.12	431
2019-04-09	$16.10	$16.14	$16.10	$16.14	$16.14	2,429
2019-04-08	$16.07	$16.10	$16.07	$16.10	$16.10	6,350
2019-04-05	$16.06	$16.06	$16.06	$16.06	$16.06	300
2019-04-04	$16.06	$16.13	$16.06	$16.06	$16.06	1,992
2019-04-03	$16.11	$16.21	$16.11	$16.21	$16.21	908
2019-04-02	$16.00	$16.00	$16.00	$16.00	$16.00	411
2019-04-01	$16.12	$16.12	$16.12	$16.12	$16.12	417
2019-03-29	$16.21	$16.21	$16.12	$16.12	$16.12	416
2019-03-28	$16.29	$16.29	$16.25	$16.25	$16.25	400
2019-03-27	$16.30	$16.30	$16.30	$16.30	$16.30	767
2019-03-26	$16.16	$16.16	$16.16	$16.16	$16.16	307
2019-03-25	$15.75	$15.75	$15.75	$15.75	$15.75	561
2019-03-22	$16.25	$16.25	$14.97	$14.97	$14.97	7,045
2019-03-21	$16.16	$16.16	$16.12	$16.15	$16.15	5,618
2019-03-20	$16.27	$16.31	$16.27	$16.27	$16.27	10,374
2019-03-19	$16.27	$16.32	$16.27	$16.32	$16.32	748
2019-03-18	$16.25	$16.30	$16.25	$16.27	$16.27	476
2019-03-15	$16.27	$16.29	$16.27	$16.27	$16.27	1,956
2019-03-14	$16.27	$16.27	$16.27	$16.27	$16.27	202
2019-03-13	$16.27	$16.27	$16.27	$16.27	$16.27	1,037
2019-03-12	$16.27	$16.38	$16.27	$16.31	$16.31	1,883
2019-03-11	$16.16	$16.42	$16.16	$16.42	$16.42	1,451
2019-03-08	$16.10	$16.30	$16.10	$16.30	$16.30	522
2019-03-07	$16.10	$16.75	$16.10	$16.75	$16.75	2,410
2019-03-06	$16.00	$16.47	$16.00	$16.31	$16.31	5,550
2019-03-05	$15.90	$16.12	$15.90	$16.12	$16.12	6,401
2019-03-04	$15.90	$15.90	$15.90	$15.90	$15.90	251
2019-03-01	$15.85	$15.85	$15.85	$15.85	$15.85	0
2019-02-28	$15.85	$15.85	$15.85	$15.85	$15.85	708
2019-02-27	$15.80	$15.95	$15.80	$15.95	$15.95	628
2019-02-26	$15.83	$15.83	$15.83	$15.83	$15.83	408
2019-02-25	$15.53	$16.11	$15.53	$16.11	$16.11	1,338
2019-02-22	$15.63	$15.63	$15.63	$15.63	$15.63	9
2019-02-21	$15.47	$16.20	$15.47	$15.63	$15.63	20,949
2019-02-20	$15.39	$15.50	$15.30	$15.50	$15.50	6,911
2019-02-19	$15.19	$15.39	$15.19	$15.35	$15.35	6,377
2019-02-15	$15.18	$15.20	$15.15	$15.18	$15.18	1,237
2019-02-14	$15.18	$15.18	$15.18	$15.18	$15.18	196
2019-02-13	$15.24	$15.24	$15.24	$15.24	$15.24	210
2019-02-12	$15.18	$15.18	$15.18	$15.18	$15.18	184
2019-02-11	$15.20	$15.21	$15.16	$15.21	$15.21	11,589
2019-02-08	$15.16	$15.16	$15.16	$15.16	$15.16	52
2019-02-07	$15.16	$15.16	$15.16	$15.16	$15.16	120
2019-02-06	$15.12	$15.16	$15.11	$15.16	$15.16	5,305
2019-02-05	$15.19	$15.19	$15.12	$15.12	$15.12	2,986
2019-02-04	$15.13	$15.15	$15.13	$15.15	$15.15	2,007
2019-02-01	$15.13	$15.13	$15.11	$15.12	$15.12	3,387
2019-01-31	$15.12	$15.12	$15.11	$15.11	$15.11	9,585
2019-01-30	$15.09	$15.09	$15.09	$15.09	$15.09	0
2019-01-29	$15.10	$15.15	$15.09	$15.09	$15.09	7,236
2019-01-28	$15.06	$15.06	$15.06	$15.06	$15.06	330
2019-01-25	$15.00	$15.00	$15.00	$15.00	$15.00	12
2019-01-24	$15.00	$15.00	$15.00	$15.00	$15.00	0
2019-01-23	$14.99	$15.00	$14.99	$15.00	$15.00	1,407
2019-01-22	$15.01	$15.01	$15.01	$15.01	$15.01	62
2019-01-18	$15.01	$15.01	$15.01	$15.01	$15.01	0
2019-01-17	$15.01	$15.01	$15.01	$15.01	$15.01	221
2019-01-16	$15.07	$15.10	$15.07	$15.10	$15.10	548
2019-01-15	$15.06	$15.15	$15.06	$15.15	$15.15	350
2019-01-14	$15.05	$15.20	$14.97	$15.05	$15.05	2,377
2019-01-11	$15.04	$15.05	$15.03	$15.03	$15.03	1,445
2019-01-10	$14.91	$14.91	$14.91	$14.91	$14.91	421
2019-01-09	$14.97	$14.97	$14.97	$14.97	$14.97	1
2019-01-08	$14.97	$15.00	$14.95	$14.97	$14.97	12,406
2019-01-07	$14.98	$14.98	$14.98	$14.98	$14.98	642
2019-01-04	$15.05	$15.05	$15.05	$15.05	$15.05	1
2019-01-03	$15.05	$15.05	$15.05	$15.05	$15.05	20
2019-01-02	$14.98	$15.05	$14.98	$15.05	$15.05	1,424
2018-12-31	$14.98	$15.05	$14.98	$14.98	$14.98	5,512
2018-12-28	$15.03	$15.03	$15.03	$15.03	$15.03	108
2018-12-27	$14.82	$14.82	$14.82	$14.82	$14.82	210
2018-12-26	$15.00	$15.00	$15.00	$15.00	$15.00	36
2018-12-24	$15.00	$15.00	$15.00	$15.00	$15.00	518
2018-12-21	$14.82	$14.83	$14.82	$14.83	$14.83	660
2018-12-20	$14.93	$15.01	$14.93	$14.95	$14.95	6,637
2018-12-19	$15.04	$15.04	$14.93	$14.93	$14.93	24,869
2018-12-18	$15.05	$15.25	$15.01	$15.01	$15.01	10,792
2018-12-17	$15.05	$15.05	$15.05	$15.05	$15.05	104
2018-12-14	$15.01	$15.04	$15.01	$15.01	$15.01	17,207
2018-12-13	$15.01	$15.05	$15.01	$15.01	$15.01	9,472
2018-12-12	$15.01	$15.02	$15.01	$15.02	$15.02	6,017
2018-12-11	$15.05	$15.05	$15.05	$15.05	$15.05	898
2018-12-10	$15.05	$15.05	$15.05	$15.05	$15.05	33
2018-12-07	$15.02	$15.05	$15.02	$15.05	$15.05	1,643
2018-12-06	$15.02	$15.05	$15.02	$15.02	$15.02	7,898
2018-12-04	$15.02	$15.03	$15.02	$15.03	$15.03	710
2018-12-03	$15.02	$15.02	$15.02	$15.02	$15.02	515
2018-11-30	$15.02	$15.02	$14.96	$15.02	$15.02	9,474
2018-11-29	$14.96	$15.20	$14.96	$15.20	$15.20	5,755
2018-11-28	$14.96	$14.96	$14.96	$14.96	$14.96	12
2018-11-27	$15.00	$15.00	$14.96	$14.96	$14.96	2,142
2018-11-26	$14.98	$14.98	$14.98	$14.98	$14.98	12
2018-11-23	$14.96	$14.98	$14.96	$14.98	$14.98	2,003
2018-11-21	$14.96	$15.12	$14.95	$15.02	$15.02	9,136
2018-11-20	$14.96	$15.50	$14.96	$15.07	$15.07	2,199
2018-11-19	$14.96	$14.96	$14.96	$14.96	$14.96	788
2018-11-16	$15.00	$15.00	$14.95	$14.96	$14.96	8,204
2018-11-15	$14.99	$15.35	$14.95	$15.02	$15.02	2,424
2018-11-14	$15.15	$15.16	$15.15	$15.15	$15.15	1,082
2018-11-13	$15.35	$15.35	$15.15	$15.15	$15.15	746
2018-11-12	$14.86	$14.86	$14.86	$14.86	$14.86	343
2018-11-09	$14.95	$14.95	$14.95	$14.95	$14.95	5
2018-11-08	$14.95	$14.95	$14.95	$14.95	$14.95	0
2018-11-07	$14.95	$14.95	$14.95	$14.95	$14.95	75
2018-11-06	$14.95	$14.95	$14.95	$14.95	$14.95	887
2018-11-05	$14.95	$14.95	$14.95	$14.95	$14.95	356
2018-11-02	$14.90	$14.90	$14.90	$14.90	$14.90	54
2018-11-01	$14.90	$14.90	$14.90	$14.90	$14.90	177
2018-10-31	$15.18	$15.18	$15.18	$15.18	$15.18	184
2018-10-30	$15.00	$15.18	$14.95	$15.18	$15.18	4,586
2018-10-29	$14.84	$14.84	$14.83	$14.83	$14.83	937
2018-10-26	$15.05	$15.07	$15.05	$15.07	$15.07	2,026
2018-10-25	$15.10	$15.10	$15.10	$15.10	$15.10	1,387
2018-10-24	$15.14	$15.15	$15.14	$15.15	$15.15	247
2018-10-23	$15.15	$15.33	$15.15	$15.15	$15.15	4,516
2018-10-22	$15.35	$15.37	$15.35	$15.35	$15.35	886
2018-10-19	$15.54	$15.54	$15.54	$15.54	$15.54	0
2018-10-18	$15.54	$15.54	$15.54	$15.54	$15.54	100
2018-10-17	$15.31	$15.31	$15.31	$15.31	$15.31	416
2018-10-16	$15.31	$15.31	$15.31	$15.31	$15.31	0
2018-10-15	$15.31	$15.31	$15.31	$15.31	$15.31	22
2018-10-12	$15.45	$15.53	$15.31	$15.31	$15.31	2,285
2018-10-11	$15.45	$15.67	$15.45	$15.48	$15.48	2,333
2018-10-10	$15.74	$15.74	$15.45	$15.45	$15.45	704
2018-10-09	$15.65	$15.70	$15.65	$15.65	$15.65	597
2018-10-08	$15.46	$15.50	$15.46	$15.50	$15.50	265
2018-10-05	$15.43	$15.49	$15.43	$15.49	$15.49	217
2018-10-04	$15.29	$15.37	$15.29	$15.37	$15.37	448
2018-10-03	$15.25	$15.50	$15.25	$15.50	$15.50	1,203
2018-10-02	$15.25	$15.25	$15.25	$15.25	$15.25	0
2018-10-01	$15.44	$15.44	$15.05	$15.25	$15.25	2,936
2018-09-28	$15.09	$15.50	$15.09	$15.35	$15.35	2,115
2018-09-27	$15.36	$15.45	$15.36	$15.45	$15.45	335
2018-09-26	$15.06	$15.06	$15.04	$15.06	$15.06	400
2018-09-25	$15.45	$15.45	$15.45	$15.45	$15.45	409
2018-09-24	$15.45	$15.45	$15.45	$15.45	$15.45	400
2018-09-21	$15.50	$15.50	$15.47	$15.50	$15.50	1,625
2018-09-20	$15.45	$15.45	$15.37	$15.45	$15.45	1,145
2018-09-19	$15.30	$15.50	$15.30	$15.45	$15.45	11,700
2018-09-18	$15.03	$15.06	$15.02	$15.02	$15.02	1,220
2018-09-17	$15.08	$15.08	$15.08	$15.08	$15.08	207
2018-09-14	$15.50	$15.50	$15.06	$15.06	$15.06	1,696
2018-09-13	$15.50	$15.50	$15.50	$15.50	$15.50	24
2018-09-12	$15.50	$15.50	$15.50	$15.50	$15.50	25
2018-09-11	$15.80	$15.80	$15.50	$15.50	$15.50	2,921
2018-09-10	$15.81	$15.81	$15.81	$15.81	$15.81	22
2018-09-07	$15.81	$15.81	$15.81	$15.81	$15.81	23
2018-09-06	$15.81	$15.81	$15.81	$15.81	$15.81	700
2018-09-05	$15.60	$15.60	$15.60	$15.60	$15.60	0
2018-09-04	$15.50	$15.60	$15.50	$15.60	$15.60	1,600
2018-08-31	$15.51	$15.60	$15.51	$15.57	$15.57	1,160
2018-08-30	$15.87	$15.87	$15.87	$15.87	$15.87	11
2018-08-29	$15.39	$15.87	$15.39	$15.87	$15.87	2,853
2018-08-28	$15.88	$15.89	$15.39	$15.39	$15.39	1,461
2018-08-27	$14.99	$15.00	$14.91	$14.91	$14.91	5,113
2018-08-24	$15.01	$15.01	$14.95	$15.00	$15.00	5,869
2018-08-23	$15.00	$15.00	$15.00	$15.00	$15.00	400
2018-08-22	$15.40	$15.40	$15.40	$15.40	$15.40	2,614
2018-08-21	$15.90	$15.90	$15.37	$15.40	$15.40	7,228
2018-08-20	$15.33	$15.33	$15.33	$15.33	$15.33	0
2018-08-17	$15.35	$15.55	$15.32	$15.33	$15.33	1,328
2018-08-16	$15.48	$15.61	$15.25	$15.45	$15.45	8,144
2018-08-15	$15.13	$15.30	$15.12	$15.30	$15.30	2,738
2018-08-14	$14.90	$14.90	$14.90	$14.90	$14.90	0
2018-08-13	$14.90	$14.90	$14.90	$14.90	$14.90	100
2018-08-10	$15.47	$15.47	$14.88	$14.88	$14.88	726
2018-08-09	$14.86	$14.88	$14.86	$14.88	$14.88	620
2018-08-08	$14.79	$14.79	$14.79	$14.79	$14.79	0
2018-08-07	$14.79	$14.79	$14.79	$14.79	$14.79	0
2018-08-06	$14.79	$14.79	$14.79	$14.79	$14.79	200
2018-08-03	$15.15	$15.15	$15.15	$15.15	$15.15	125
2018-08-02	$15.67	$15.67	$15.15	$15.15	$15.15	2,073
2018-08-01	$15.24	$15.34	$15.17	$15.34	$15.34	1,392
2018-07-31	$15.40	$15.40	$15.40	$15.40	$15.40	0
2018-07-30	$15.40	$15.40	$15.40	$15.40	$15.40	98
2018-07-27	$15.40	$15.40	$15.40	$15.40	$15.40	118
2018-07-26	$15.40	$15.40	$15.40	$15.40	$15.40	104
2018-07-25	$15.77	$15.80	$15.40	$15.40	$15.40	2,651
2018-07-24	$16.35	$16.35	$15.02	$15.80	$15.80	6,211
2018-07-23	$15.00	$17.50	$14.73	$17.50	$17.50	10,700
2018-07-20	$14.72	$14.72	$14.72	$14.72	$14.72	0
2018-07-19	$14.95	$14.95	$14.72	$14.72	$14.72	310
2018-07-18	$14.90	$14.95	$14.87	$14.95	$14.95	3,147
2018-07-17	$14.70	$14.90	$14.70	$14.85	$14.85	1,386
2018-07-16	$14.89	$14.95	$14.89	$14.95	$14.95	1,650
2018-07-13	$14.97	$15.00	$14.97	$14.99	$14.99	1,586
2018-07-12	$14.80	$14.80	$14.69	$14.69	$14.69	354
2018-07-11	$14.97	$14.97	$14.94	$14.97	$14.97	1,587
2018-07-10	$14.96	$14.96	$14.96	$14.96	$14.96	175
2018-07-09	$14.96	$14.96	$14.92	$14.96	$14.96	2,946
2018-07-06	$14.66	$14.66	$14.66	$14.66	$14.66	116
2018-07-05	$14.96	$14.97	$14.66	$14.66	$14.66	1,271
2018-07-03	$14.82	$14.82	$14.82	$14.82	$14.82	202
2018-07-02	$14.82	$14.82	$14.82	$14.82	$14.82	90
2018-06-29	$14.75	$14.97	$14.75	$14.82	$14.82	3,131
2018-06-28	$14.95	$14.97	$14.75	$14.97	$14.97	3,996
2018-06-27	$14.75	$14.75	$14.75	$14.75	$14.75	38
2018-06-26	$14.75	$14.75	$14.75	$14.75	$14.75	245
2018-06-25	$14.77	$14.77	$14.77	$14.77	$14.77	179
2018-06-22	$14.78	$14.95	$14.55	$14.55	$14.55	4,758
2018-06-21	$14.69	$14.69	$14.69	$14.69	$14.69	1,594
2018-06-20	$14.61	$14.97	$14.61	$14.97	$14.97	3,263
2018-06-19	$14.93	$14.93	$14.61	$14.61	$14.61	1,726
2018-06-18	$14.86	$14.86	$14.63	$14.86	$14.86	1,196
2018-06-15	$14.80	$14.80	$14.80	$14.80	$14.80	688
2018-06-14	$14.60	$14.80	$14.60	$14.80	$14.80	562
2018-06-13	$14.80	$14.80	$14.80	$14.80	$14.80	2,000
2018-06-12	$14.66	$14.66	$14.66	$14.66	$14.66	2,797
2018-06-11	$14.97	$14.97	$14.80	$14.80	$14.80	2,693
2018-06-08	$14.70	$14.97	$14.67	$14.97	$14.97	1,157
2018-06-07	$14.70	$14.70	$14.70	$14.70	$14.70	75
2018-06-06	$14.80	$14.80	$14.70	$14.70	$14.70	1,444
2018-06-05	$14.86	$14.86	$14.86	$14.86	$14.86	159
2018-06-04	$14.81	$14.87	$14.81	$14.86	$14.86	5,076
2018-06-01	$14.85	$14.85	$14.85	$14.85	$14.85	742
2018-05-31	$14.65	$14.66	$14.65	$14.65	$14.65	1,019
2018-05-30	$14.84	$14.85	$14.65	$14.65	$14.65	2,761
2018-05-29	$14.66	$14.82	$14.65	$14.77	$14.77	2,445
2018-05-25	$14.78	$14.78	$14.65	$14.66	$14.66	2,273
2018-05-24	$14.53	$14.53	$14.53	$14.53	$14.53	0
2018-05-23	$14.85	$14.85	$14.53	$14.53	$14.53	2,088
2018-05-22	$14.92	$14.92	$14.82	$14.82	$14.82	929
2018-05-21	$14.51	$14.51	$14.51	$14.51	$14.51	163
2018-05-18	$14.92	$14.92	$14.51	$14.51	$14.51	807
2018-05-17	$14.71	$14.71	$14.55	$14.55	$14.55	305
2018-05-16	$14.50	$14.89	$14.35	$14.80	$14.80	6,782
2018-05-15	$14.39	$14.39	$14.39	$14.39	$14.39	110
2018-05-14	$14.39	$14.39	$14.39	$14.39	$14.39	11
2018-05-11	$14.35	$14.39	$14.35	$14.39	$14.39	400
2018-05-10	$14.47	$14.50	$14.47	$14.49	$14.49	3,009
2018-05-09	$14.50	$14.50	$14.30	$14.35	$14.35	6,076
2018-05-08	$14.37	$14.37	$14.30	$14.30	$14.30	428
2018-05-07	$14.41	$14.41	$14.40	$14.40	$14.40	1,195
2018-05-04	$14.38	$14.38	$14.38	$14.38	$14.38	101
2018-05-03	$14.38	$14.38	$14.38	$14.38	$14.38	200
2018-05-02	$14.43	$14.91	$14.43	$14.91	$14.91	294
2018-05-01	$14.68	$14.92	$14.68	$14.76	$14.76	5,435
2018-04-30	$14.60	$14.76	$14.58	$14.70	$14.70	4,256
2018-04-27	$14.63	$14.63	$14.60	$14.63	$14.63	427
2018-04-26	$14.39	$14.45	$14.39	$14.45	$14.45	2,824
2018-04-25	$14.28	$14.32	$14.25	$14.32	$14.32	4,304
2018-04-24	$14.25	$14.25	$14.25	$14.25	$14.25	805
2018-04-23	$14.25	$14.39	$14.25	$14.25	$14.25	2,689
2018-04-20	$14.30	$14.40	$14.25	$14.25	$14.25	7,214
2018-04-19	$14.43	$14.45	$14.25	$14.41	$14.41	4,358
2018-04-18	$14.50	$14.50	$14.35	$14.43	$14.43	10,699
2018-04-17	$14.30	$14.50	$14.30	$14.44	$14.44	3,174
2018-04-16	$14.21	$14.21	$14.21	$14.21	$14.21	2,139
2018-04-13	$14.23	$14.23	$14.23	$14.23	$14.23	180
2018-04-12	$14.22	$14.22	$14.22	$14.22	$14.22	197
2018-04-11	$14.58	$14.58	$14.45	$14.51	$14.51	4,532
2018-04-10	$14.52	$14.54	$14.45	$14.54	$14.54	4,107
2018-04-09	$14.54	$14.58	$14.49	$14.55	$14.55	8,400
2018-04-06	$14.22	$14.22	$14.22	$14.22	$14.22	17
2018-04-05	$14.22	$14.22	$14.22	$14.22	$14.22	4
2018-04-04	$14.22	$14.22	$14.22	$14.22	$14.22	119
2018-04-03	$14.22	$14.22	$14.22	$14.22	$14.22	300
2018-04-02	$14.30	$14.65	$14.30	$14.65	$14.65	926
2018-03-29	$14.36	$14.97	$14.17	$14.17	$14.17	1,649
2018-03-28	$14.45	$14.45	$14.45	$14.45	$14.45	36
2018-03-27	$14.45	$14.45	$14.41	$14.45	$14.45	1,071
2018-03-26	$14.55	$14.55	$14.55	$14.55	$14.55	238
2018-03-23	$14.33	$14.55	$14.33	$14.55	$14.55	1,445
2018-03-22	$14.53	$14.55	$14.30	$14.30	$14.30	5,247
2018-03-21	$14.57	$14.60	$14.53	$14.60	$14.60	4,060
2018-03-20	$13.88	$14.61	$13.88	$14.61	$14.61	4,657
2018-03-19	$14.00	$14.00	$13.85	$13.85	$13.85	682
2018-03-16	$14.00	$14.10	$14.00	$14.10	$14.10	5,100
2018-03-15	$14.09	$14.10	$13.99	$13.99	$13.99	1,330
2018-03-14	$14.03	$14.03	$14.03	$14.03	$14.03	143
2018-03-13	$14.70	$14.82	$14.13	$14.13	$14.13	2,322
2018-03-12	$14.09	$14.73	$14.05	$14.05	$14.05	1,021
2018-03-09	$14.09	$14.09	$14.09	$14.09	$14.09	178
2018-03-08	$14.02	$14.02	$14.02	$14.02	$14.02	230
2018-03-07	$13.75	$14.11	$13.75	$14.02	$14.02	5,905
2018-03-06	$14.70	$14.85	$14.40	$14.40	$13.90	7,317
2018-03-05	$14.97	$14.97	$14.32	$14.32	$13.83	1,836
2018-03-02	$14.65	$14.65	$14.55	$14.65	$14.15	2,524
2018-03-01	$14.57	$14.65	$14.53	$14.65	$14.15	8,489
2018-02-28	$14.85	$14.97	$14.57	$14.57	$14.07	8,594
2018-02-27	$14.58	$14.58	$14.58	$14.58	$14.08	205
2018-02-26	$14.85	$14.85	$14.42	$14.42	$13.92	9,302
2018-02-23	$14.80	$14.80	$14.63	$14.63	$14.13	1,112
2018-02-22	$14.80	$14.80	$14.80	$14.80	$14.29	0
2018-02-21	$14.80	$14.80	$14.80	$14.80	$14.29	900
2018-02-20	$14.80	$14.83	$14.61	$14.61	$14.11	2,572
2018-02-16	$14.92	$14.93	$14.58	$14.71	$14.20	2,943
2018-02-15	$14.93	$14.95	$14.93	$14.95	$14.44	3,504
2018-02-14	$14.81	$15.00	$14.75	$14.81	$14.30	2,790
2018-02-13	$14.91	$14.94	$14.78	$14.94	$14.42	1,006
2018-02-12	$15.00	$15.00	$14.93	$15.00	$14.48	2,586
2018-02-09	$15.00	$15.00	$15.00	$15.00	$14.48	34
2018-02-08	$15.00	$15.00	$15.00	$15.00	$14.48	100
2018-02-07	$14.85	$14.85	$14.85	$14.85	$14.34	2
2018-02-06	$14.78	$14.85	$14.78	$14.85	$14.34	423
2018-02-05	$15.00	$15.00	$15.00	$15.00	$14.48	124
2018-02-02	$15.20	$15.20	$14.96	$15.00	$14.48	2,187
2018-02-01	$15.15	$15.20	$15.14	$15.20	$14.68	2,433
2018-01-31	$15.13	$15.13	$15.13	$15.13	$14.61	42
2018-01-30	$15.09	$15.20	$15.09	$15.13	$14.61	2,448
2018-01-29	$15.22	$15.22	$15.06	$15.09	$14.57	1,462
2018-01-26	$15.25	$15.25	$15.25	$15.25	$14.72	163
2018-01-25	$15.25	$15.25	$15.22	$15.22	$14.70	326
2018-01-24	$15.33	$15.33	$15.30	$15.30	$14.77	817
2018-01-23	$15.33	$15.33	$15.25	$15.25	$14.72	561
2018-01-22	$15.23	$15.23	$15.23	$15.23	$14.71	133
2018-01-19	$15.26	$15.26	$15.26	$15.26	$14.73	100
2018-01-18	$15.35	$15.35	$15.35	$15.35	$14.82	258
2018-01-17	$15.31	$15.45	$15.25	$15.25	$14.72	3,600
2018-01-16	$15.45	$15.45	$15.45	$15.45	$14.92	302
2018-01-12	$15.60	$15.60	$15.55	$15.55	$15.01	588
2018-01-11	$15.70	$15.78	$15.58	$15.60	$15.06	2,232
2018-01-10	$15.65	$15.65	$15.65	$15.65	$15.11	100
2018-01-09	$15.65	$15.65	$15.65	$15.65	$15.11	100
2018-01-08	$15.36	$15.95	$15.36	$15.65	$15.11	9,082
2018-01-05	$16.30	$18.50	$15.85	$16.30	$15.74	13,066
2018-01-04	$15.62	$16.27	$15.62	$16.27	$15.71	5,469
2018-01-03	$16.11	$17.20	$16.11	$16.35	$15.79	14,951
2018-01-02	$15.20	$15.93	$15.20	$15.51	$14.98	7,892
2017-12-29	$15.26	$15.26	$15.21	$15.21	$14.69	1,201
2017-12-28	$15.21	$15.35	$15.20	$15.25	$14.72	5,168
2017-12-27	$15.20	$15.50	$15.20	$15.20	$14.68	502
2017-12-26	$15.16	$15.16	$15.16	$15.16	$14.64	33
2017-12-22	$15.16	$15.16	$15.16	$15.16	$14.64	100
2017-12-21	$15.32	$15.32	$15.15	$15.15	$14.63	4,023
2017-12-20	$14.95	$14.95	$14.95	$14.95	$14.44	0
2017-12-19	$14.95	$14.95	$14.95	$14.95	$14.44	300
2017-12-18	$14.93	$14.98	$14.90	$14.95	$14.44	2,267
2017-12-15	$15.19	$15.40	$14.90	$14.90	$14.39	5,986
2017-12-14	$15.20	$15.20	$15.20	$15.20	$14.68	4
2017-12-13	$15.20	$15.20	$15.20	$15.20	$14.68	1
2017-12-12	$15.20	$15.20	$15.20	$15.20	$14.68	400
2017-12-11	$15.02	$15.02	$15.02	$15.02	$14.50	31
2017-12-08	$14.98	$15.10	$14.96	$15.02	$14.50	5,340
2017-12-07	$14.96	$14.96	$14.96	$14.96	$14.45	127
2017-12-06	$14.96	$15.00	$14.96	$15.00	$14.48	312
2017-12-05	$14.86	$14.86	$14.86	$14.86	$14.35	124
2017-12-04	$14.97	$15.00	$14.86	$14.86	$14.35	2,319
2017-12-01	$14.80	$14.80	$14.80	$14.80	$14.29	737
2017-11-30	$15.02	$15.02	$14.80	$15.00	$14.48	5,552
2017-11-29	$15.03	$15.03	$15.03	$15.03	$14.51	106
2017-11-28	$15.03	$15.03	$15.03	$15.03	$14.51	112
2017-11-27	$15.04	$15.05	$15.04	$15.05	$14.53	45
2017-11-24	$14.87	$15.05	$14.87	$15.05	$14.53	107
2017-11-22	$14.85	$14.85	$14.85	$14.85	$14.34	99
2017-11-21	$14.85	$14.85	$14.85	$14.85	$14.34	200
2017-11-20	$15.05	$15.05	$15.05	$15.05	$14.53	302
2017-11-17	$14.97	$14.97	$14.97	$14.97	$14.45	764
2017-11-16	$14.97	$14.97	$14.97	$14.97	$14.45	22
2017-11-15	$14.97	$14.97	$14.97	$14.97	$14.45	162
2017-11-14	$14.82	$14.82	$14.82	$14.82	$14.31	27
2017-11-13	$14.80	$14.87	$14.80	$14.82	$14.31	813
2017-11-10	$14.97	$14.97	$14.97	$14.97	$14.45	270
2017-11-09	$14.97	$14.97	$14.95	$14.96	$14.44	1,581
2017-11-08	$14.91	$14.91	$14.91	$14.91	$14.40	14
2017-11-07	$14.91	$14.91	$14.91	$14.91	$14.40	1,241
2017-11-06	$14.97	$14.97	$14.97	$14.97	$14.45	8
2017-11-03	$14.97	$14.97	$14.97	$14.97	$14.45	18
2017-11-02	$14.97	$14.97	$14.97	$14.97	$14.45	1,782
2017-11-01	$14.78	$14.78	$14.78	$14.78	$14.27	18
2017-10-31	$14.78	$14.78	$14.78	$14.78	$14.27	50
2017-10-30	$14.78	$14.78	$14.78	$14.78	$14.27	28
2017-10-27	$14.94	$14.97	$14.77	$14.78	$14.27	7,137
2017-10-26	$14.95	$14.96	$14.95	$14.96	$14.44	221
2017-10-25	$14.90	$14.90	$14.90	$14.90	$14.39	166
2017-10-24	$14.90	$14.90	$14.90	$14.90	$14.39	1,007
2017-10-23	$14.97	$14.97	$14.97	$14.97	$14.45	7
2017-10-20	$14.93	$14.97	$14.93	$14.97	$14.45	3,240
2017-10-19	$14.92	$14.92	$14.92	$14.92	$14.41	131
2017-10-18	$14.94	$14.97	$14.94	$14.97	$14.45	609
2017-10-17	$14.92	$14.92	$14.92	$14.92	$14.40	46
2017-10-16	$14.92	$14.92	$14.92	$14.92	$14.40	101
2017-10-13	$14.96	$14.96	$14.96	$14.96	$14.44	444
2017-10-12	$14.92	$14.93	$14.88	$14.88	$14.37	329
2017-10-11	$14.90	$14.93	$14.90	$14.93	$14.41	1,797
2017-10-10	$14.94	$14.94	$14.94	$14.94	$14.42	819
2017-10-09	$14.97	$14.97	$14.96	$14.96	$14.45	2,552
2017-10-06	$14.76	$14.76	$14.76	$14.76	$14.25	216
2017-10-05	$14.76	$14.76	$14.76	$14.76	$14.25	85
2017-10-04	$14.76	$14.76	$14.76	$14.76	$14.25	116
2017-10-03	$14.76	$14.76	$14.76	$14.76	$14.25	215
2017-10-02	$14.96	$14.96	$14.96	$14.96	$14.44	258
2017-09-29	$14.97	$14.97	$14.90	$14.94	$14.42	5,772
2017-09-28	$14.88	$14.88	$14.88	$14.88	$14.37	5
2017-09-27	$14.88	$14.88	$14.88	$14.88	$14.37	314
2017-09-26	$14.97	$14.97	$14.97	$14.97	$14.45	284
2017-09-25	$14.79	$14.79	$14.76	$14.78	$14.27	25,854
2017-09-22	$14.74	$14.79	$14.74	$14.79	$14.28	5,437
2017-09-21	$14.70	$14.70	$14.62	$14.69	$14.18	3,453
2017-09-20	$14.50	$14.65	$14.43	$14.50	$14.00	9,867
2017-09-19	$14.45	$14.50	$14.45	$14.50	$14.00	1,916
2017-09-18	$14.45	$14.47	$14.41	$14.41	$13.91	1,016
2017-09-15	$14.41	$14.41	$14.21	$14.40	$13.90	3,941
2017-09-14	$14.39	$14.39	$14.27	$14.35	$13.86	1,578
2017-09-13	$14.05	$14.46	$14.05	$14.46	$13.96	2,894
2017-09-12	$14.50	$14.50	$13.90	$13.90	$13.42	6,707
2017-09-11	$13.90	$14.20	$13.90	$14.00	$13.52	25,961
2017-09-08	$14.26	$14.26	$14.00	$14.00	$13.52	10,621
2017-09-07	$14.26	$14.27	$14.25	$14.25	$13.76	6,378
2017-09-06	$14.45	$14.45	$14.45	$14.45	$13.95	0
2017-09-05	$14.43	$14.45	$14.34	$14.45	$13.95	3,329
2017-09-01	$14.50	$14.50	$14.46	$14.46	$13.96	2,221
2017-08-31	$14.46	$14.50	$14.46	$14.47	$13.97	755
2017-08-30	$14.48	$14.48	$14.43	$14.43	$13.93	1,576
2017-08-29	$14.45	$14.45	$14.44	$14.44	$13.94	361
2017-08-28	$14.43	$14.48	$14.43	$14.44	$13.94	381
2017-08-25	$14.44	$14.48	$14.44	$14.48	$13.98	1,220
2017-08-24	$14.31	$14.45	$14.25	$14.43	$13.94	16,250
2017-08-23	$14.43	$14.44	$14.30	$14.40	$13.90	4,802
2017-08-22	$14.42	$14.45	$14.29	$14.44	$13.94	4,654
2017-08-21	$14.31	$14.32	$14.01	$14.15	$13.66	13,926
2017-08-18	$14.44	$14.45	$14.30	$14.40	$13.90	6,795
2017-08-17	$14.42	$14.42	$14.40	$14.40	$13.90	7,200
2017-08-16	$14.41	$14.41	$14.41	$14.41	$13.91	1,627
2017-08-15	$14.45	$14.45	$14.42	$14.45	$13.95	1,055
2017-08-14	$14.48	$14.48	$14.48	$14.48	$13.98	1,000
2017-08-11	$14.50	$14.50	$14.47	$14.47	$13.97	636
2017-08-10	$14.49	$14.49	$14.49	$14.49	$13.99	283
2017-08-09	$14.50	$14.50	$14.50	$14.50	$14.00	41
2017-08-08	$14.50	$14.50	$14.50	$14.50	$14.00	1,007
2017-08-07	$14.50	$14.50	$14.50	$14.50	$14.00	265
2017-08-04	$14.48	$14.48	$14.48	$14.48	$13.98	9
2017-08-03	$14.49	$14.49	$14.48	$14.48	$13.98	456
2017-08-02	$14.50	$14.50	$14.46	$14.50	$14.00	23,000
2017-08-01	$14.49	$14.50	$14.49	$14.50	$14.00	10,400
2017-07-31	$14.40	$14.40	$14.40	$14.40	$13.90	256
2017-07-28	$14.40	$14.40	$14.35	$14.37	$13.88	4,000
2017-07-27	$14.20	$14.27	$14.08	$14.08	$13.60	600
2017-07-26	$14.36	$14.36	$14.35	$14.35	$13.86	7,494
2017-07-25	$14.43	$14.43	$14.36	$14.36	$13.87	1,408
2017-07-24	$14.48	$14.50	$14.37	$14.42	$13.92	11,405
2017-07-21	$14.41	$14.41	$14.41	$14.41	$13.91	62
2017-07-20	$14.47	$14.47	$14.41	$14.41	$13.91	3,529
2017-07-19	$14.45	$14.45	$14.45	$14.45	$13.95	1,032
2017-07-18	$14.40	$14.40	$14.40	$14.40	$13.90	17
2017-07-17	$14.40	$14.40	$14.40	$14.40	$13.90	15
2017-07-14	$14.48	$14.48	$14.40	$14.40	$13.90	1,015
2017-07-13	$14.45	$14.45	$14.45	$14.45	$13.95	2,000
2017-07-12	$14.48	$14.48	$14.45	$14.45	$13.95	962
2017-07-11	$14.47	$14.47	$14.46	$14.46	$13.96	388
2017-07-10	$14.48	$14.48	$14.48	$14.48	$13.98	1
2017-07-07	$14.45	$14.48	$14.45	$14.48	$13.98	5,225
2017-07-06	$14.48	$14.48	$14.48	$14.48	$13.98	13
2017-07-05	$14.48	$14.48	$14.48	$14.48	$13.98	1,223
2017-07-03	$14.45	$14.45	$14.45	$14.45	$13.95	1,013
2017-06-30	$14.42	$14.48	$14.42	$14.48	$13.98	3,396
2017-06-29	$14.41	$14.42	$14.41	$14.42	$13.92	1,011
2017-06-28	$14.42	$14.42	$14.42	$14.42	$13.92	36
2017-06-27	$14.42	$14.42	$14.42	$14.42	$13.92	217
2017-06-26	$14.41	$14.42	$14.41	$14.42	$13.92	418
2017-06-23	$14.42	$14.42	$14.40	$14.40	$13.90	7,277
2017-06-22	$14.41	$14.42	$14.41	$14.42	$13.92	200
2017-06-21	$14.39	$14.39	$14.39	$14.39	$13.89	274
2017-06-20	$14.38	$14.38	$14.38	$14.38	$13.88	1,436
2017-06-19	$14.39	$14.39	$14.37	$14.38	$13.88	808
2017-06-16	$14.39	$14.39	$14.38	$14.39	$13.89	757
2017-06-15	$14.35	$14.36	$14.30	$14.36	$13.87	2,659
2017-06-14	$14.36	$14.36	$14.30	$14.30	$13.81	1,833
2017-06-13	$14.37	$14.38	$14.36	$14.38	$13.88	1,402
2017-06-12	$14.39	$14.39	$14.39	$14.39	$13.89	631
2017-06-09	$14.39	$14.39	$14.39	$14.39	$13.90	104
2017-06-08	$14.26	$14.36	$14.26	$14.36	$13.87	1,711
2017-06-07	$14.26	$14.26	$14.25	$14.25	$13.76	1,221
2017-06-06	$14.25	$14.27	$14.25	$14.26	$13.77	2,491
2017-06-05	$14.24	$14.30	$14.23	$14.30	$13.81	5,070
2017-06-02	$14.22	$14.22	$14.20	$14.21	$13.72	1,035
2017-06-01	$14.26	$14.26	$14.22	$14.22	$13.73	522
2017-05-31	$14.25	$14.28	$14.25	$14.25	$13.76	13,855
2017-05-30	$14.30	$14.30	$14.21	$14.26	$13.77	2,467
2017-05-26	$14.32	$14.32	$14.26	$14.26	$13.77	639
2017-05-25	$14.32	$14.32	$14.32	$14.32	$13.83	207
2017-05-24	$14.40	$14.40	$14.33	$14.33	$13.84	1,438
2017-05-23	$14.40	$14.40	$14.33	$14.33	$13.84	1,336
2017-05-22	$14.25	$14.25	$14.25	$14.25	$13.76	0
2017-05-19	$14.25	$14.25	$14.25	$14.25	$13.76	161
2017-05-18	$14.38	$14.40	$14.23	$14.23	$13.74	711
2017-05-17	$14.33	$14.35	$14.32	$14.34	$13.85	8,782
2017-05-16	$14.17	$14.17	$14.17	$14.17	$13.68	197
2017-05-15	$14.40	$14.40	$14.17	$14.17	$13.68	2,178
2017-05-12	$14.35	$14.35	$14.33	$14.35	$13.86	1,020
2017-05-11	$14.35	$14.35	$14.30	$14.30	$13.81	1,394
2017-05-10	$14.25	$14.26	$14.20	$14.26	$13.77	10,463
2017-05-09	$14.18	$14.18	$14.18	$14.18	$13.69	16
2017-05-08	$14.11	$14.20	$14.11	$14.18	$13.69	3,083
2017-05-05	$14.10	$14.10	$14.10	$14.10	$13.61	1,006
2017-05-04	$14.06	$14.26	$14.05	$14.12	$13.63	2,900
2017-05-03	$14.22	$14.22	$14.22	$14.22	$13.73	0
2017-05-02	$14.06	$14.24	$14.06	$14.22	$13.73	3,205
2017-05-01	$14.06	$14.06	$14.05	$14.05	$13.57	205
2017-04-28	$14.20	$14.24	$14.05	$14.24	$13.75	6,970
2017-04-27	$14.05	$14.20	$14.05	$14.20	$13.71	6,315
2017-04-26	$14.18	$14.18	$14.18	$14.18	$13.69	400
2017-04-25	$14.05	$14.17	$14.00	$14.02	$13.54	7,100
2017-04-24	$14.00	$14.00	$14.00	$14.00	$13.52	3,630
2017-04-21	$14.00	$14.01	$14.00	$14.01	$13.53	2,115
2017-04-20	$14.08	$14.09	$13.99	$13.99	$13.51	5,733
2017-04-19	$14.00	$14.08	$13.95	$14.08	$13.60	25,410
2017-04-18	$13.98	$14.00	$13.94	$13.95	$13.47	10,799
2017-04-17	$14.00	$14.00	$13.98	$14.00	$13.52	2,100
2017-04-13	$13.95	$13.97	$13.95	$13.95	$13.47	7,506
2017-04-12	$14.06	$14.06	$14.06	$14.06	$13.58	0
2017-04-11	$14.06	$14.06	$14.06	$14.06	$13.58	93
2017-04-10	$13.97	$14.08	$13.95	$14.06	$13.58	3,400
2017-04-07	$13.95	$13.98	$13.87	$13.98	$13.50	7,549
2017-04-06	$13.96	$14.00	$13.94	$13.97	$13.49	8,401
2017-04-05	$13.90	$13.99	$13.90	$13.94	$13.46	3,732
2017-04-04	$14.00	$14.00	$13.95	$13.96	$13.48	5,951
2017-04-03	$14.00	$14.03	$14.00	$14.01	$13.53	1,850
2017-03-31	$14.04	$14.05	$14.03	$14.05	$13.57	470
2017-03-30	$14.01	$14.13	$14.00	$14.00	$13.52	4,062
2017-03-29	$14.01	$14.14	$13.99	$14.00	$13.51	9,778
2017-03-28	$14.16	$14.16	$14.16	$14.16	$13.67	67
2017-03-27	$14.10	$14.24	$14.03	$14.16	$13.67	10,768
2017-03-24	$14.02	$14.02	$14.02	$14.02	$13.54	0
2017-03-23	$13.96	$14.22	$13.94	$14.02	$13.54	8,412
2017-03-22	$13.95	$13.95	$13.95	$13.95	$13.47	17
2017-03-21	$13.96	$13.97	$13.94	$13.95	$13.47	2,601
2017-03-20	$13.74	$14.32	$13.74	$14.18	$13.69	6,395
2017-03-17	$14.35	$14.35	$13.75	$13.75	$13.28	48,163
2017-03-16	$14.31	$14.40	$14.05	$14.39	$13.89	10,470
2017-03-15	$14.15	$14.40	$14.07	$14.23	$13.74	5,467
2017-03-14	$13.95	$14.25	$13.92	$14.18	$13.69	6,031
2017-03-13	$14.04	$14.25	$14.04	$14.23	$13.74	14,671
2017-03-10	$13.85	$14.05	$13.85	$14.04	$13.56	4,070
2017-03-09	$14.05	$14.05	$13.91	$14.04	$13.56	2,398
2017-03-08	$14.09	$14.10	$14.00	$14.06	$13.58	3,711
2017-03-07	$13.95	$14.09	$13.94	$14.09	$13.60	14,249
2017-03-06	$14.01	$14.01	$14.00	$14.00	$13.52	17,678
2017-03-03	$14.09	$14.09	$14.00	$14.01	$13.53	2,800
2017-03-02	$14.09	$14.09	$14.00	$14.01	$13.53	18,144
2017-03-01	$14.10	$14.10	$14.00	$14.09	$13.60	14,810
2017-02-28	$14.10	$14.15	$14.10	$14.14	$13.65	1,930
2017-02-27	$14.21	$14.24	$14.20	$14.20	$13.71	6,619
2017-02-24	$14.13	$14.24	$14.10	$14.16	$13.67	28,151
2017-02-23	$14.13	$14.15	$14.05	$14.15	$13.66	14,209
2017-02-22	$14.07	$14.15	$14.06	$14.07	$13.59	18,920
2017-02-21	$13.98	$14.10	$13.98	$14.08	$13.60	21,777
2017-02-17	$13.99	$14.00	$13.95	$13.95	$13.47	23,023
2017-02-16	$13.98	$14.05	$13.97	$14.00	$13.52	16,876
2017-02-15	$13.93	$14.00	$13.92	$14.00	$13.52	6,993
2017-02-14	$13.98	$14.00	$13.90	$13.91	$13.43	13,160
2017-02-13	$14.00	$14.00	$13.99	$13.99	$13.51	1,500
2017-02-10	$14.00	$14.00	$13.97	$14.00	$13.52	10,200
2017-02-09	$14.02	$14.05	$14.00	$14.01	$13.52	7,500
2017-02-08	$14.00	$14.02	$14.00	$14.00	$13.52	8,285
2017-02-07	$14.05	$14.05	$13.97	$14.00	$13.52	6,750
2017-02-06	$14.03	$14.05	$14.03	$14.05	$13.57	3,754
2017-02-03	$13.95	$14.05	$13.95	$14.05	$13.57	5,349
2017-02-02	$14.00	$14.05	$13.98	$14.05	$13.57	5,500
2017-02-01	$14.04	$14.10	$13.96	$14.01	$13.53	12,612
2017-01-31	$14.05	$14.09	$13.90	$14.08	$13.60	18,090
2017-01-30	$13.95	$14.09	$13.90	$14.05	$13.57	28,284
2017-01-27	$13.91	$13.97	$13.90	$13.93	$13.45	13,760
2017-01-26	$13.98	$13.98	$13.85	$13.94	$13.46	20,899
2017-01-25	$13.92	$13.99	$13.90	$13.97	$13.49	20,731
2017-01-24	$13.92	$14.07	$13.85	$13.93	$13.45	37,302
2017-01-23	$14.07	$14.15	$13.85	$13.97	$13.49	37,832
2017-01-20	$14.02	$14.17	$13.95	$14.02	$13.54	32,577
2017-01-19	$14.00	$14.58	$14.00	$14.08	$13.59	40,634
2017-01-18	$13.96	$14.10	$13.90	$14.10	$13.61	23,041
2017-01-17	$14.01	$14.01	$13.80	$14.00	$13.52	53,088
2017-01-13	$13.66	$14.25	$13.66	$13.99	$13.51	92,526
2017-01-12	$13.08	$13.75	$13.08	$13.67	$13.20	586,061

HV Bancorp Inc (HVBC) News Headlines

Recent HV Bancorp Inc (HVBC) News

Similar Companies to HV Bancorp Inc (HVBC) 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

HV Bancorp Inc (HVBC) Exchange: NASDAQ