PCB Bancorp. (PCB) Stock

Data as of June 26, 2025

$19.76 ($-0.13) -0.65%

PCB Bancorp. - Daily Information

Click for more stock information on PCB Bancorp..

Daily Information	Data
Date	June 26, 2025
Open	$20.06
Previous Close	$19.76
High	$20.12
Low	$19.57
Adjusted Open	$20.06
Previous Adjusted Close	$19.76
Adjusted High	$20.12
Adjusted Low	$19.57

About PCB Bancorp. (PCB)

Pacific City Financial Corporation is the bank holding company for Pacific City Bank, a California state chartered bank, offering a full suite of commercial banking services to small to medium-sized businesses, individuals and professionals, primarily in Southern California, and predominantly in Korean-American and other minority communities.

Invest in PCB Bancorp. (PCB)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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 PCB Bancorp. (PCB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-20	$20.06	$20.12	$19.57	$19.76	$19.76	39,367
2025-06-18	$19.54	$20.06	$19.50	$19.89	$19.89	20,406
2025-06-17	$19.57	$19.78	$19.44	$19.51	$19.51	23,665
2025-06-16	$20.10	$20.23	$19.67	$19.71	$19.71	36,033
2025-06-13	$19.83	$20.08	$19.81	$20.03	$20.03	54,781
2025-06-12	$20.13	$20.15	$19.91	$20.14	$20.14	21,664
2025-06-11	$20.16	$20.26	$19.85	$20.06	$20.06	31,951
2025-06-10	$19.67	$20.14	$19.65	$20.10	$20.10	40,301
2025-06-09	$19.46	$19.78	$19.29	$19.59	$19.59	28,570
2025-06-06	$19.42	$19.42	$19.20	$19.38	$19.38	27,282
2025-06-05	$19.12	$19.34	$18.78	$19.17	$19.17	42,065
2025-06-04	$19.23	$19.32	$19.02	$19.17	$19.17	23,879
2025-06-03	$19.07	$19.49	$19.05	$19.38	$19.38	25,885
2025-06-02	$19.38	$19.38	$19.10	$19.15	$19.15	33,494
2025-05-30	$19.36	$19.49	$19.28	$19.34	$19.34	22,856
2025-05-29	$19.46	$19.54	$19.32	$19.43	$19.43	20,569
2025-05-28	$19.94	$19.95	$19.42	$19.47	$19.47	33,102
2025-05-27	$19.78	$20.10	$19.51	$19.93	$19.93	33,961
2025-05-23	$19.43	$19.84	$19.30	$19.50	$19.50	26,040
2025-05-22	$20.05	$20.20	$19.65	$19.80	$19.80	26,911
2025-05-21	$20.30	$20.66	$20.11	$20.23	$20.23	59,823
2025-05-20	$20.76	$20.92	$20.40	$20.63	$20.63	46,470
2025-05-19	$20.16	$20.78	$19.87	$20.69	$20.69	72,111
2025-05-16	$20.81	$20.97	$20.02	$20.24	$20.24	49,815
2025-05-15	$20.50	$20.92	$20.15	$20.86	$20.86	52,656
2025-05-14	$20.61	$20.69	$20.29	$20.53	$20.53	37,641
2025-05-13	$20.20	$20.65	$20.00	$20.64	$20.64	57,791
2025-05-12	$20.50	$20.58	$19.90	$20.01	$20.01	79,750
2025-05-09	$20.11	$20.21	$19.66	$19.92	$19.92	30,454
2025-05-08	$20.10	$20.34	$19.73	$20.17	$20.17	27,296
2025-05-07	$19.95	$19.95	$19.50	$19.68	$19.68	36,800
2025-05-06	$19.80	$20.06	$19.63	$19.80	$19.80	27,142
2025-05-05	$19.71	$20.27	$19.42	$19.96	$19.96	92,348
2025-05-02	$19.75	$19.94	$19.69	$19.80	$19.80	38,580
2025-05-01	$19.44	$19.66	$19.19	$19.52	$19.52	33,972
2025-04-30	$19.63	$19.95	$19.31	$19.61	$19.61	44,336
2025-04-29	$19.50	$19.97	$19.31	$19.85	$19.85	76,797
2025-04-28	$18.99	$19.50	$18.72	$19.50	$19.50	40,790
2025-04-25	$19.04	$19.45	$18.75	$19.00	$19.00	46,814
2025-04-24	$19.01	$19.05	$18.75	$18.96	$18.96	22,906
2025-04-23	$19.42	$19.44	$18.86	$19.04	$19.04	29,693
2025-04-22	$18.62	$19.25	$18.54	$18.96	$18.96	35,778
2025-04-21	$18.38	$19.00	$18.21	$18.38	$18.38	33,318
2025-04-17	$18.49	$18.81	$18.38	$18.47	$18.47	33,286
2025-04-16	$17.85	$18.58	$17.84	$18.49	$18.49	66,020
2025-04-15	$17.94	$18.31	$17.81	$18.09	$18.09	31,281
2025-04-14	$17.77	$17.77	$17.10	$17.46	$17.46	29,288
2025-04-11	$17.26	$17.62	$17.00	$17.47	$17.47	30,323
2025-04-10	$17.61	$18.39	$16.73	$17.14	$17.14	24,704
2025-04-09	$16.71	$18.38	$16.64	$18.01	$18.01	47,715
2025-04-08	$17.55	$17.55	$16.00	$16.80	$16.80	88,611
2025-04-07	$16.55	$17.48	$16.44	$17.21	$17.21	61,831
2025-04-04	$16.92	$17.34	$16.49	$17.03	$17.03	43,071
2025-04-03	$17.88	$18.23	$17.16	$17.54	$17.54	34,471
2025-04-02	$18.46	$18.85	$18.38	$18.56	$18.56	37,174
2025-04-01	$18.52	$18.88	$18.31	$18.50	$18.50	41,808
2025-03-31	$18.65	$18.93	$18.50	$18.71	$18.71	40,036
2025-03-28	$18.91	$18.91	$18.79	$18.79	$18.79	10,075
2025-03-27	$19.06	$19.26	$18.70	$19.03	$19.03	36,916
2025-03-26	$18.99	$19.18	$18.97	$19.18	$19.18	18,124
2025-03-25	$19.33	$19.33	$18.84	$18.85	$18.85	28,162
2025-03-24	$19.01	$19.17	$18.92	$19.12	$19.12	19,454
2025-03-21	$18.62	$18.88	$18.61	$18.70	$18.70	53,239
2025-03-20	$18.95	$19.21	$18.84	$18.88	$18.88	11,741
2025-03-19	$19.10	$19.31	$18.95	$19.14	$19.14	13,443
2025-03-18	$18.54	$19.08	$18.34	$18.99	$18.99	20,222
2025-03-17	$19.01	$19.02	$18.65	$18.71	$18.71	21,483
2025-03-14	$18.69	$19.07	$18.69	$18.92	$18.92	8,614
2025-03-13	$18.61	$18.69	$18.53	$18.53	$18.53	12,391
2025-03-12	$18.33	$18.87	$18.16	$18.87	$18.87	27,067
2025-03-11	$18.46	$18.67	$18.28	$18.52	$18.52	24,562
2025-03-10	$18.71	$18.71	$18.42	$18.46	$18.46	18,811
2025-03-07	$18.60	$19.12	$18.58	$18.93	$18.93	27,667
2025-03-06	$18.70	$19.00	$18.70	$18.80	$18.80	22,630
2025-03-05	$19.10	$19.13	$18.78	$18.83	$18.83	20,605
2025-03-04	$19.40	$19.40	$19.01	$19.10	$19.10	17,956
2025-03-03	$19.75	$19.95	$19.41	$19.43	$19.43	30,649
2025-02-28	$19.51	$19.66	$19.42	$19.65	$19.65	10,972
2025-02-27	$19.35	$19.55	$19.05	$19.43	$19.43	25,374
2025-02-26	$19.31	$19.49	$19.05	$19.45	$19.45	21,710
2025-02-25	$19.22	$19.51	$19.22	$19.32	$19.32	26,268
2025-02-24	$19.30	$19.99	$19.10	$19.12	$19.12	21,802
2025-02-21	$19.88	$20.11	$19.25	$19.25	$19.25	23,272
2025-02-20	$19.82	$20.10	$19.55	$19.67	$19.67	14,105
2025-02-19	$19.76	$20.08	$19.59	$19.97	$19.97	38,074
2025-02-18	$20.06	$20.24	$20.04	$20.14	$20.14	11,787
2025-02-14	$20.30	$20.44	$20.06	$20.15	$20.15	9,320
2025-02-13	$20.19	$20.39	$19.61	$20.34	$20.14	26,823
2025-02-12	$20.36	$20.36	$20.03	$20.03	$19.83	14,263
2025-02-11	$20.03	$20.70	$20.03	$20.70	$20.50	27,336
2025-02-10	$20.15	$20.36	$19.49	$20.15	$19.95	23,101
2025-02-07	$20.11	$20.37	$19.97	$20.13	$19.93	144,394
2025-02-06	$20.51	$20.61	$20.36	$20.49	$20.29	19,211
2025-02-05	$20.15	$20.52	$19.71	$20.42	$20.22	35,442
2025-02-04	$19.25	$20.16	$19.25	$20.15	$19.95	38,251
2025-02-03	$18.96	$19.47	$18.66	$19.35	$19.16	23,831
2025-01-31	$18.99	$19.61	$18.96	$19.29	$19.10	26,554
2025-01-30	$18.95	$19.22	$18.88	$19.05	$18.86	20,378
2025-01-29	$19.00	$19.14	$18.81	$18.98	$18.79	19,631
2025-01-28	$19.00	$19.17	$18.75	$19.00	$18.81	23,141
2025-01-27	$18.85	$19.22	$18.85	$19.08	$18.89	22,475
2025-01-24	$18.97	$19.05	$18.52	$18.91	$18.91	33,127
2025-01-23	$19.04	$19.19	$18.90	$19.12	$19.12	31,424
2025-01-22	$19.41	$19.41	$19.07	$19.21	$19.21	19,207
2025-01-21	$19.57	$19.71	$19.53	$19.55	$19.55	11,025
2025-01-17	$19.50	$19.53	$19.11	$19.47	$19.47	18,929
2025-01-16	$19.85	$19.85	$19.11	$19.50	$19.50	14,702
2025-01-15	$19.76	$19.82	$19.48	$19.77	$19.77	10,272
2025-01-14	$18.59	$19.29	$18.59	$19.21	$19.21	28,408
2025-01-13	$18.32	$19.07	$18.30	$18.58	$18.58	18,042
2025-01-10	$18.91	$18.92	$18.14	$18.53	$18.53	21,113
2025-01-08	$18.94	$19.30	$18.94	$19.25	$19.25	13,951
2025-01-07	$19.56	$19.85	$18.89	$19.05	$19.05	22,992
2025-01-06	$19.87	$19.99	$19.37	$19.46	$19.46	22,821
2025-01-03	$19.70	$19.93	$19.65	$19.93	$19.93	9,563
2025-01-02	$20.10	$20.10	$19.49	$19.63	$19.63	21,340
2024-12-31	$20.44	$20.48	$20.10	$20.24	$20.24	16,340
2024-12-30	$19.86	$20.48	$19.86	$20.18	$20.18	13,979
2024-12-27	$20.11	$20.23	$20.00	$20.08	$20.08	18,274
2024-12-26	$20.21	$20.96	$20.00	$20.55	$20.55	36,780
2024-12-24	$20.13	$20.21	$19.91	$20.21	$20.21	11,520
2024-12-23	$20.23	$20.31	$19.81	$20.00	$20.00	21,865
2024-12-20	$19.76	$20.63	$19.09	$20.40	$20.40	92,171
2024-12-19	$20.56	$20.56	$20.10	$20.10	$20.10	18,872
2024-12-18	$21.40	$21.53	$20.10	$20.29	$20.29	47,417
2024-12-17	$21.41	$21.61	$21.22	$21.42	$21.42	25,630
2024-12-16	$21.68	$21.77	$21.46	$21.60	$21.60	17,281
2024-12-13	$21.36	$21.63	$21.17	$21.61	$21.61	11,986
2024-12-12	$22.02	$22.02	$21.31	$21.50	$21.50	18,278
2024-12-11	$21.87	$22.20	$21.64	$21.99	$21.99	54,921
2024-12-10	$21.54	$21.89	$21.46	$21.62	$21.62	26,962
2024-12-09	$21.51	$21.75	$21.42	$21.58	$21.58	21,481
2024-12-06	$21.92	$21.92	$21.26	$21.58	$21.58	21,045
2024-12-05	$21.80	$22.00	$21.65	$21.69	$21.69	28,156
2024-12-04	$21.75	$21.91	$21.60	$21.85	$21.85	34,915
2024-12-03	$21.49	$21.71	$21.17	$21.60	$21.60	27,411
2024-12-02	$21.53	$21.61	$21.03	$21.32	$21.32	20,915
2024-11-29	$21.35	$21.51	$20.93	$21.49	$21.49	22,091
2024-11-27	$21.60	$21.62	$20.97	$21.01	$21.01	20,723
2024-11-26	$21.39	$21.54	$21.27	$21.35	$21.35	22,785
2024-11-25	$21.47	$21.59	$21.13	$21.22	$21.22	103,233
2024-11-22	$20.87	$21.44	$20.87	$21.44	$21.44	19,338
2024-11-21	$20.92	$21.23	$20.60	$20.80	$20.80	28,606
2024-11-20	$20.97	$20.97	$20.34	$20.73	$20.73	10,773
2024-11-19	$20.75	$20.88	$20.51	$20.77	$20.77	21,393
2024-11-18	$20.89	$20.98	$20.62	$20.80	$20.80	46,736
2024-11-15	$21.05	$21.17	$20.45	$20.73	$20.73	27,839
2024-11-14	$21.21	$21.30	$20.67	$20.86	$20.86	18,147
2024-11-13	$21.12	$21.29	$20.99	$21.10	$21.10	23,910
2024-11-12	$21.44	$21.44	$20.82	$21.18	$21.18	41,538
2024-11-11	$20.73	$21.60	$20.73	$21.44	$21.44	64,993
2024-11-08	$20.48	$20.70	$20.45	$20.64	$20.64	38,559
2024-11-07	$20.74	$21.00	$20.34	$20.50	$20.32	52,625
2024-11-06	$19.50	$20.82	$19.46	$20.81	$20.63	245,985
2024-11-05	$19.14	$19.49	$19.14	$19.49	$19.32	30,554
2024-11-04	$18.99	$19.15	$18.78	$18.97	$18.81	19,219
2024-11-01	$18.83	$19.05	$18.77	$18.82	$18.65	43,591
2024-10-31	$18.80	$19.03	$18.74	$18.77	$18.61	34,967
2024-10-30	$18.69	$19.00	$18.42	$18.72	$18.72	40,816
2024-10-29	$19.08	$19.16	$18.85	$18.98	$18.98	31,042
2024-10-28	$18.66	$19.13	$18.43	$19.00	$19.00	69,421
2024-10-25	$18.64	$18.76	$18.41	$18.41	$18.41	22,724
2024-10-24	$18.47	$18.47	$17.83	$18.08	$18.08	13,273
2024-10-23	$18.18	$18.23	$17.98	$18.23	$18.23	8,794
2024-10-22	$17.65	$18.11	$17.61	$18.11	$18.11	8,210
2024-10-21	$18.41	$18.41	$17.71	$17.81	$17.81	16,170
2024-10-18	$18.81	$18.81	$18.41	$18.41	$18.41	11,127
2024-10-17	$18.74	$18.85	$18.68	$18.83	$18.83	16,945
2024-10-16	$18.75	$18.95	$18.59	$18.69	$18.69	33,366
2024-10-15	$18.81	$18.97	$18.50	$18.55	$18.55	16,134
2024-10-14	$18.58	$18.61	$18.55	$18.59	$18.59	6,717
2024-10-11	$18.51	$18.72	$18.35	$18.53	$18.53	7,460
2024-10-10	$17.84	$17.94	$17.77	$17.86	$17.86	8,366
2024-10-09	$17.91	$18.19	$17.91	$17.99	$17.99	6,897
2024-10-08	$18.05	$18.07	$17.81	$17.81	$17.81	6,748
2024-10-07	$18.01	$18.01	$17.82	$17.94	$17.94	11,617
2024-10-04	$18.05	$18.17	$17.88	$18.10	$18.10	13,086
2024-10-03	$18.00	$18.06	$17.81	$17.83	$17.83	9,212
2024-10-02	$17.98	$18.27	$17.96	$17.96	$17.96	10,298
2024-10-01	$18.64	$18.64	$18.21	$18.21	$18.21	16,884
2024-09-30	$18.67	$18.87	$18.50	$18.79	$18.79	20,052
2024-09-27	$18.85	$18.85	$18.51	$18.59	$18.59	18,087
2024-09-26	$18.46	$18.65	$18.18	$18.65	$18.65	28,145
2024-09-25	$18.48	$18.48	$18.22	$18.27	$18.27	13,826
2024-09-24	$18.82	$18.82	$18.56	$18.62	$18.62	18,635
2024-09-23	$18.79	$18.89	$18.58	$18.82	$18.82	15,423
2024-09-20	$18.88	$19.09	$18.61	$18.75	$18.75	111,731
2024-09-19	$19.13	$19.31	$18.75	$19.11	$19.11	50,023
2024-09-18	$18.67	$19.21	$18.67	$18.74	$18.74	179,750
2024-09-17	$18.74	$19.00	$18.69	$18.81	$18.81	17,991
2024-09-16	$18.74	$18.74	$18.54	$18.74	$18.74	13,254
2024-09-13	$18.19	$18.69	$18.18	$18.69	$18.69	15,159
2024-09-12	$17.90	$18.16	$17.90	$18.03	$18.03	9,004
2024-09-11	$18.31	$18.31	$17.68	$17.95	$17.95	12,341
2024-09-10	$18.02	$18.34	$18.02	$18.28	$18.28	8,571
2024-09-09	$18.24	$18.53	$18.03	$18.39	$18.39	20,584
2024-09-06	$18.40	$18.51	$18.05	$18.21	$18.21	52,431
2024-09-05	$18.79	$18.79	$18.27	$18.42	$18.42	27,270
2024-09-04	$18.95	$19.08	$18.58	$18.60	$18.60	16,791
2024-09-03	$19.00	$19.00	$18.78	$18.78	$18.78	16,756
2024-08-30	$18.95	$19.31	$18.95	$19.26	$19.26	5,045
2024-08-29	$18.97	$19.21	$18.79	$18.98	$18.98	10,503
2024-08-28	$18.83	$18.99	$18.82	$18.87	$18.87	11,125
2024-08-27	$18.78	$18.92	$18.56	$18.74	$18.74	17,616
2024-08-26	$19.34	$19.34	$18.83	$18.85	$18.85	25,388
2024-08-23	$18.78	$19.59	$18.78	$19.23	$19.23	31,673
2024-08-22	$18.54	$18.85	$18.32	$18.62	$18.62	16,955
2024-08-21	$18.45	$18.74	$17.99	$18.45	$18.45	17,426
2024-08-20	$18.32	$18.34	$18.10	$18.26	$18.26	12,053
2024-08-19	$18.88	$18.96	$18.68	$18.68	$18.68	13,292
2024-08-16	$18.42	$18.82	$18.42	$18.73	$18.73	15,545
2024-08-15	$18.50	$18.68	$18.45	$18.55	$18.55	43,996
2024-08-14	$17.78	$18.41	$17.60	$18.18	$18.18	38,989
2024-08-13	$17.50	$17.71	$17.40	$17.71	$17.71	26,596
2024-08-12	$17.46	$17.50	$17.31	$17.38	$17.38	23,723
2024-08-09	$17.25	$17.50	$17.25	$17.31	$17.31	31,694
2024-08-08	$17.48	$17.48	$17.03	$17.35	$17.17	17,128
2024-08-07	$17.39	$17.39	$17.23	$17.28	$17.10	11,969
2024-08-06	$17.02	$17.38	$17.02	$17.29	$17.11	24,832
2024-08-05	$17.17	$17.68	$17.00	$17.03	$16.85	29,310
2024-08-02	$17.57	$18.04	$17.57	$17.85	$17.67	31,331
2024-08-01	$18.72	$18.72	$17.98	$18.25	$18.06	39,627
2024-07-31	$19.86	$19.86	$19.05	$19.27	$19.07	32,566
2024-07-30	$19.65	$19.85	$19.58	$19.82	$19.82	91,604
2024-07-29	$19.90	$20.22	$19.54	$19.64	$19.64	76,565
2024-07-26	$19.31	$19.82	$19.12	$19.80	$19.80	52,868
2024-07-25	$18.54	$19.22	$18.51	$19.22	$19.22	45,500
2024-07-24	$18.50	$18.85	$18.44	$18.44	$18.44	45,024
2024-07-23	$17.94	$18.50	$17.94	$18.43	$18.43	59,408
2024-07-22	$17.33	$18.09	$17.20	$18.06	$18.06	13,350
2024-07-19	$17.61	$17.61	$17.21	$17.27	$17.27	12,305
2024-07-18	$17.60	$17.96	$16.78	$17.62	$17.62	17,769
2024-07-17	$17.69	$17.91	$17.62	$17.68	$17.68	41,209
2024-07-16	$16.91	$17.79	$16.91	$17.79	$17.79	36,945
2024-07-15	$16.12	$16.84	$16.12	$16.78	$16.78	40,958
2024-07-12	$15.87	$16.14	$15.83	$15.97	$15.97	35,349
2024-07-11	$15.84	$15.84	$15.45	$15.71	$15.71	40,753
2024-07-10	$15.39	$15.57	$15.34	$15.52	$15.52	14,900
2024-07-09	$15.44	$15.57	$15.38	$15.40	$15.40	16,633
2024-07-08	$15.27	$15.55	$15.27	$15.55	$15.55	13,337
2024-07-05	$15.44	$15.44	$15.03	$15.10	$15.10	44,307
2024-07-03	$15.97	$16.03	$15.48	$15.51	$15.51	16,806
2024-07-02	$15.85	$15.97	$15.60	$15.88	$15.88	9,672
2024-07-01	$15.43	$15.98	$15.43	$15.73	$15.73	24,427
2024-06-28	$15.26	$16.50	$15.24	$16.28	$16.28	169,531
2024-06-27	$15.09	$15.12	$14.99	$15.12	$15.12	37,191
2024-06-26	$15.12	$15.12	$15.00	$15.00	$15.00	12,320
2024-06-25	$15.25	$15.25	$15.00	$15.00	$15.00	8,050
2024-06-24	$15.25	$15.25	$15.02	$15.14	$15.14	13,381
2024-06-21	$15.19	$15.19	$14.97	$14.97	$14.97	40,213
2024-06-20	$15.00	$15.30	$15.00	$15.19	$15.19	8,667
2024-06-18	$15.00	$15.23	$14.99	$15.08	$15.08	15,687
2024-06-17	$14.85	$15.04	$14.81	$15.04	$15.04	12,976
2024-06-14	$14.62	$14.90	$14.55	$14.79	$14.79	10,682
2024-06-13	$14.82	$14.89	$14.78	$14.80	$14.80	10,564
2024-06-12	$15.05	$15.20	$14.94	$14.94	$14.94	12,881
2024-06-11	$14.58	$14.72	$14.50	$14.65	$14.65	14,502
2024-06-10	$14.88	$14.94	$14.62	$14.67	$14.67	8,722
2024-06-07	$15.10	$15.12	$15.00	$15.00	$15.00	9,332
2024-06-06	$15.04	$15.19	$15.03	$15.09	$15.09	6,812
2024-06-05	$14.89	$15.16	$14.89	$15.04	$15.04	12,889
2024-06-04	$15.10	$15.11	$14.89	$14.89	$14.89	18,345
2024-06-03	$15.34	$15.37	$15.15	$15.15	$15.15	12,392
2024-05-31	$15.15	$15.22	$15.15	$15.22	$15.22	7,444
2024-05-30	$15.05	$15.18	$14.96	$15.01	$15.01	8,535
2024-05-29	$14.79	$15.02	$14.79	$14.86	$14.86	34,438
2024-05-28	$15.24	$15.27	$15.02	$15.16	$15.16	15,539
2024-05-24	$15.05	$15.18	$15.05	$15.18	$15.18	8,292
2024-05-23	$15.35	$15.35	$14.71	$15.04	$15.04	32,025
2024-05-22	$15.28	$15.37	$15.20	$15.37	$15.37	17,471
2024-05-21	$15.32	$15.46	$15.30	$15.30	$15.30	7,436
2024-05-20	$15.60	$15.62	$15.27	$15.27	$15.27	10,054
2024-05-17	$15.63	$15.77	$15.48	$15.72	$15.72	18,162
2024-05-16	$15.22	$15.52	$15.22	$15.52	$15.52	16,516
2024-05-15	$15.48	$15.59	$15.21	$15.49	$15.49	18,664
2024-05-14	$15.45	$15.51	$15.34	$15.40	$15.40	11,051
2024-05-13	$15.51	$15.59	$15.21	$15.30	$15.30	15,857
2024-05-10	$15.67	$15.69	$15.38	$15.54	$15.54	12,723
2024-05-09	$15.40	$15.61	$15.21	$15.60	$15.60	14,367
2024-05-08	$15.42	$15.71	$15.42	$15.53	$15.53	13,257
2024-05-07	$15.59	$15.77	$15.48	$15.48	$15.48	17,215
2024-05-06	$15.32	$15.50	$15.28	$15.40	$15.40	15,747
2024-05-03	$15.33	$15.44	$15.13	$15.44	$15.44	9,558
2024-05-02	$14.88	$15.22	$14.88	$15.22	$15.22	19,150
2024-05-01	$14.73	$15.14	$14.68	$15.09	$15.09	16,074
2024-04-30	$14.99	$15.16	$14.53	$14.56	$14.56	19,268
2024-04-29	$15.31	$15.70	$15.14	$15.22	$15.22	12,898
2024-04-26	$15.02	$15.67	$15.02	$15.47	$15.47	25,690
2024-04-25	$15.19	$15.36	$14.79	$15.22	$15.22	60,438
2024-04-24	$15.75	$15.76	$15.07	$15.58	$15.58	38,804
2024-04-23	$15.48	$15.69	$15.42	$15.65	$15.65	15,688
2024-04-22	$15.38	$15.54	$15.15	$15.40	$15.40	23,744
2024-04-19	$15.40	$15.50	$15.03	$15.42	$15.42	22,030
2024-04-18	$15.28	$15.39	$15.20	$15.22	$15.22	20,255
2024-04-17	$15.27	$15.38	$15.11	$15.22	$15.22	16,400
2024-04-16	$15.40	$15.40	$15.09	$15.10	$15.10	24,600
2024-04-15	$15.08	$15.36	$15.06	$15.24	$15.24	12,902
2024-04-12	$15.05	$15.22	$14.98	$15.22	$15.22	13,163
2024-04-11	$15.28	$15.44	$15.03	$15.22	$15.22	19,941
2024-04-10	$15.87	$16.00	$15.11	$15.17	$15.17	21,571
2024-04-09	$16.15	$16.25	$15.95	$15.96	$15.96	21,367
2024-04-08	$15.95	$16.21	$15.95	$16.07	$16.07	22,093
2024-04-05	$15.89	$16.10	$15.77	$15.77	$15.77	5,529
2024-04-04	$16.06	$16.29	$15.82	$15.82	$15.82	25,578
2024-04-03	$15.91	$16.08	$15.66	$15.66	$15.66	17,314
2024-04-02	$15.80	$16.15	$15.80	$15.80	$15.80	16,870
2024-04-01	$16.27	$16.30	$15.86	$15.86	$15.86	18,120
2024-03-28	$16.19	$16.33	$16.03	$16.33	$16.33	9,653
2024-03-27	$15.99	$16.39	$15.94	$16.29	$16.29	18,049
2024-03-26	$15.94	$16.13	$15.90	$15.90	$15.90	6,226
2024-03-25	$15.94	$15.95	$15.94	$15.95	$15.95	3,635
2024-03-22	$15.95	$16.16	$15.91	$15.91	$15.91	6,185
2024-03-21	$16.23	$16.42	$16.07	$16.19	$16.19	24,154
2024-03-20	$15.68	$16.20	$15.68	$16.01	$16.01	17,834
2024-03-19	$15.65	$15.77	$15.44	$15.69	$15.69	11,737
2024-03-18	$15.67	$15.86	$15.40	$15.41	$15.41	11,296
2024-03-15	$15.21	$16.15	$15.21	$15.79	$15.79	53,293
2024-03-14	$15.55	$15.77	$15.21	$15.21	$15.21	18,712
2024-03-13	$15.52	$16.14	$15.51	$15.58	$15.58	15,509
2024-03-12	$15.86	$16.18	$15.76	$15.76	$15.76	5,581
2024-03-11	$15.90	$16.05	$15.72	$15.85	$15.85	5,839
2024-03-08	$16.04	$16.27	$15.85	$15.85	$15.85	9,087
2024-03-07	$15.89	$15.89	$15.81	$15.88	$15.88	5,240
2024-03-06	$15.85	$15.86	$15.70	$15.86	$15.86	6,437
2024-03-05	$15.70	$16.50	$15.70	$15.89	$15.89	22,872
2024-03-04	$15.74	$16.14	$15.71	$15.71	$15.71	17,781
2024-03-01	$15.63	$16.19	$15.63	$16.02	$16.02	27,125
2024-02-29	$16.14	$16.18	$16.13	$16.15	$16.15	7,526
2024-02-28	$15.87	$16.03	$15.58	$15.85	$15.85	19,963
2024-02-27	$16.04	$16.22	$15.95	$15.95	$15.95	10,915
2024-02-26	$16.00	$16.04	$16.00	$16.00	$16.00	4,130
2024-02-23	$16.02	$16.03	$15.96	$15.96	$15.96	5,222
2024-02-22	$15.75	$16.02	$15.54	$15.91	$15.91	14,200
2024-02-21	$15.74	$16.18	$15.66	$15.81	$15.81	15,504
2024-02-20	$16.05	$16.53	$16.03	$16.03	$16.03	13,290
2024-02-16	$16.50	$16.56	$16.21	$16.22	$16.22	13,731
2024-02-15	$16.14	$16.56	$16.04	$16.56	$16.56	14,346
2024-02-14	$15.48	$16.04	$15.47	$16.04	$16.04	16,249
2024-02-13	$15.75	$16.08	$15.41	$15.44	$15.44	24,839
2024-02-12	$16.15	$16.53	$16.15	$16.34	$16.34	12,822
2024-02-09	$15.75	$16.18	$15.71	$16.01	$16.01	10,429
2024-02-08	$15.81	$16.30	$15.81	$15.81	$15.81	10,998
2024-02-07	$16.16	$16.16	$15.75	$16.03	$15.85	25,481
2024-02-06	$16.53	$16.56	$16.03	$16.23	$16.05	28,063
2024-02-05	$16.51	$16.70	$16.32	$16.57	$16.38	17,612
2024-02-02	$16.72	$17.11	$16.72	$16.72	$16.53	19,811
2024-02-01	$16.77	$17.13	$16.51	$16.95	$16.76	22,753
2024-01-31	$17.21	$17.37	$16.75	$16.75	$16.56	17,105
2024-01-30	$17.44	$17.66	$17.25	$17.25	$17.25	19,515
2024-01-29	$18.12	$18.12	$17.55	$17.58	$17.58	13,305
2024-01-26	$18.25	$18.25	$17.55	$17.78	$17.78	8,753
2024-01-25	$17.91	$18.10	$17.55	$18.10	$18.10	23,477
2024-01-24	$17.87	$18.23	$17.53	$17.70	$17.70	30,831
2024-01-23	$18.25	$18.25	$17.64	$17.64	$17.64	15,560
2024-01-22	$17.83	$18.17	$17.83	$18.11	$18.11	12,074
2024-01-19	$17.73	$18.04	$17.33	$17.83	$17.83	16,827
2024-01-18	$17.40	$17.75	$17.39	$17.57	$17.57	7,775
2024-01-17	$17.27	$17.64	$17.26	$17.59	$17.59	12,081
2024-01-16	$17.55	$17.86	$17.47	$17.55	$17.55	15,635
2024-01-12	$17.78	$17.98	$17.70	$17.75	$17.75	8,725
2024-01-11	$17.42	$17.70	$17.31	$17.65	$17.65	25,538
2024-01-10	$17.79	$17.83	$17.56	$17.70	$17.70	24,030
2024-01-09	$17.68	$18.07	$17.63	$17.65	$17.65	22,810
2024-01-08	$17.87	$18.49	$17.87	$17.95	$17.95	36,769
2024-01-05	$17.88	$18.43	$17.88	$18.32	$18.32	61,381
2024-01-04	$18.02	$18.30	$17.98	$18.01	$18.01	22,126
2024-01-03	$18.04	$18.43	$17.83	$17.96	$17.96	26,576
2024-01-02	$18.25	$18.39	$17.92	$18.07	$18.07	26,487
2023-12-29	$18.63	$18.63	$18.26	$18.43	$18.43	11,807
2023-12-28	$18.94	$18.94	$18.34	$18.56	$18.56	17,275
2023-12-27	$18.93	$19.00	$18.65	$18.96	$18.96	26,622
2023-12-26	$18.75	$19.00	$18.53	$18.82	$18.82	9,161
2023-12-22	$18.93	$19.00	$18.73	$18.74	$18.74	17,724
2023-12-21	$18.96	$19.04	$18.60	$19.00	$19.00	27,864
2023-12-20	$18.72	$19.00	$18.50	$18.61	$18.61	32,062
2023-12-19	$18.29	$18.79	$18.02	$18.59	$18.59	48,297
2023-12-18	$18.10	$18.30	$17.46	$18.29	$18.29	49,451
2023-12-15	$17.77	$18.21	$17.27	$18.14	$18.14	72,648
2023-12-14	$17.05	$17.71	$17.05	$17.71	$17.71	39,907
2023-12-13	$17.34	$18.00	$16.39	$16.58	$16.58	123,802
2023-12-12	$17.26	$17.29	$17.09	$17.20	$17.20	9,474
2023-12-11	$17.11	$17.28	$16.99	$17.17	$17.17	18,678
2023-12-08	$16.86	$17.34	$16.80	$17.09	$17.09	22,819
2023-12-07	$16.23	$16.76	$16.23	$16.76	$16.76	16,319
2023-12-06	$16.50	$16.59	$15.85	$16.08	$16.08	37,089
2023-12-05	$16.26	$16.44	$16.17	$16.33	$16.33	15,228
2023-12-04	$16.34	$16.50	$16.20	$16.49	$16.49	13,748
2023-12-01	$15.85	$16.28	$15.85	$16.28	$16.28	19,350
2023-11-30	$15.75	$15.79	$15.44	$15.50	$15.50	21,883
2023-11-29	$15.68	$15.82	$15.48	$15.81	$15.81	15,855
2023-11-28	$15.68	$15.80	$15.65	$15.65	$15.65	8,923
2023-11-27	$15.81	$15.84	$15.41	$15.48	$15.48	19,603
2023-11-24	$15.79	$15.89	$15.74	$15.85	$15.85	3,624
2023-11-22	$15.69	$15.84	$15.35	$15.82	$15.82	15,379
2023-11-21	$15.90	$15.90	$15.52	$15.52	$15.52	30,279
2023-11-20	$15.78	$15.88	$15.69	$15.88	$15.88	9,467
2023-11-17	$15.90	$15.90	$15.80	$15.85	$15.85	23,434
2023-11-16	$15.49	$15.89	$15.49	$15.87	$15.87	15,673
2023-11-15	$15.95	$16.03	$15.71	$15.71	$15.71	29,134
2023-11-14	$15.39	$16.08	$14.99	$15.97	$15.97	44,722
2023-11-13	$15.13	$15.27	$14.68	$15.01	$15.01	10,444
2023-11-10	$15.28	$15.35	$15.02	$15.29	$15.29	14,559
2023-11-09	$15.33	$15.52	$15.02	$15.15	$15.15	11,404
2023-11-08	$15.62	$15.62	$15.10	$15.26	$15.26	14,789
2023-11-07	$15.81	$15.91	$15.62	$15.71	$15.53	12,759
2023-11-06	$15.83	$16.14	$15.71	$15.80	$15.62	13,888
2023-11-03	$15.59	$16.14	$15.59	$15.97	$15.78	32,261
2023-11-02	$15.03	$15.59	$15.03	$15.51	$15.33	25,609
2023-11-01	$15.26	$15.29	$14.95	$15.00	$14.83	24,403
2023-10-31	$15.13	$15.48	$15.11	$15.38	$15.20	9,104
2023-10-30	$15.25	$15.31	$15.21	$15.31	$15.13	5,502
2023-10-27	$15.28	$15.55	$15.12	$15.22	$15.04	17,129
2023-10-26	$15.31	$15.63	$14.85	$15.19	$15.01	37,045
2023-10-25	$14.91	$15.14	$14.91	$15.04	$14.86	11,732
2023-10-24	$14.98	$15.03	$14.81	$15.02	$14.84	23,528
2023-10-23	$15.11	$15.15	$14.97	$14.97	$14.80	11,523
2023-10-20	$15.44	$15.44	$15.06	$15.08	$14.90	24,058
2023-10-19	$15.56	$15.75	$15.36	$15.40	$15.22	12,995
2023-10-18	$15.63	$15.80	$15.58	$15.68	$15.50	20,307
2023-10-17	$15.90	$15.95	$15.72	$15.72	$15.54	26,862
2023-10-16	$15.50	$15.70	$15.50	$15.58	$15.40	18,284
2023-10-13	$15.65	$15.66	$15.14	$15.26	$15.26	33,665
2023-10-12	$15.80	$15.87	$15.43	$15.46	$15.46	50,430
2023-10-11	$15.64	$15.83	$15.55	$15.73	$15.73	64,823
2023-10-10	$15.61	$15.76	$15.46	$15.48	$15.48	152,454
2023-10-09	$15.18	$15.59	$15.18	$15.37	$15.37	25,918
2023-10-06	$15.35	$15.56	$15.10	$15.25	$15.25	30,733
2023-10-05	$15.40	$15.57	$15.16	$15.40	$15.40	51,133
2023-10-04	$14.97	$15.40	$14.97	$15.26	$15.26	34,785
2023-10-03	$15.10	$15.16	$14.91	$15.00	$15.00	32,290
2023-10-02	$15.36	$15.38	$15.00	$15.08	$15.08	29,495
2023-09-29	$15.49	$15.64	$15.41	$15.45	$15.45	22,258
2023-09-28	$15.35	$15.57	$15.33	$15.44	$15.44	33,192
2023-09-27	$15.55	$15.55	$15.35	$15.35	$15.35	9,794
2023-09-26	$15.50	$15.58	$15.40	$15.45	$15.45	16,349
2023-09-25	$15.34	$15.44	$15.34	$15.41	$15.41	6,855
2023-09-22	$15.48	$15.58	$15.28	$15.28	$15.28	16,701
2023-09-21	$15.56	$15.63	$15.52	$15.58	$15.58	6,975
2023-09-20	$15.73	$15.99	$15.60	$15.68	$15.68	10,836
2023-09-19	$15.92	$15.92	$15.59	$15.62	$15.62	15,530
2023-09-18	$15.90	$16.08	$15.77	$15.80	$15.80	12,355
2023-09-15	$16.11	$16.17	$15.85	$15.92	$15.92	86,918
2023-09-14	$16.05	$16.20	$16.00	$16.11	$16.11	17,207
2023-09-13	$16.27	$16.43	$15.82	$15.91	$15.91	19,258
2023-09-12	$16.29	$16.30	$16.07	$16.19	$16.19	6,541
2023-09-11	$16.14	$16.34	$15.99	$16.22	$16.22	12,305
2023-09-08	$15.98	$16.11	$15.83	$16.00	$16.00	17,981
2023-09-07	$15.95	$16.31	$15.95	$16.01	$16.01	79,400
2023-09-06	$15.92	$16.02	$15.84	$15.96	$15.96	23,934
2023-09-05	$16.41	$16.56	$15.92	$16.02	$16.02	38,554
2023-09-01	$16.17	$16.66	$16.17	$16.62	$16.62	62,920
2023-08-31	$15.66	$16.16	$15.66	$16.05	$16.05	30,223
2023-08-30	$16.17	$16.17	$15.61	$15.61	$15.61	52,405
2023-08-29	$16.40	$16.40	$16.08	$16.09	$16.09	27,961
2023-08-28	$16.00	$16.23	$15.97	$16.20	$16.20	29,436
2023-08-25	$15.90	$16.00	$15.80	$15.87	$15.87	21,403
2023-08-24	$15.96	$16.32	$15.86	$15.94	$15.94	30,777
2023-08-23	$16.00	$16.16	$15.97	$16.05	$16.05	24,901
2023-08-22	$15.99	$16.12	$15.88	$16.02	$16.02	25,619
2023-08-21	$16.15	$16.25	$15.98	$16.01	$16.01	30,338
2023-08-18	$15.30	$16.49	$15.30	$16.20	$16.20	85,069
2023-08-17	$15.40	$15.56	$15.36	$15.36	$15.36	21,195
2023-08-16	$15.34	$15.61	$15.27	$15.40	$15.40	33,112
2023-08-15	$15.45	$15.56	$14.87	$15.17	$15.17	65,618
2023-08-14	$15.68	$15.82	$15.56	$15.56	$15.56	19,977
2023-08-11	$15.96	$16.11	$15.79	$16.02	$16.02	21,738
2023-08-10	$16.09	$16.18	$15.80	$16.02	$16.02	49,361
2023-08-09	$16.27	$16.40	$16.03	$16.13	$15.95	46,552
2023-08-08	$16.30	$16.38	$16.04	$16.27	$16.09	14,525
2023-08-07	$16.34	$16.48	$16.11	$16.46	$16.28	25,732
2023-08-04	$16.55	$16.67	$16.18	$16.18	$16.18	31,306
2023-08-03	$16.23	$16.54	$16.02	$16.46	$16.46	17,092
2023-08-02	$16.40	$16.47	$16.13	$16.23	$16.23	11,926
2023-08-01	$16.44	$16.54	$16.22	$16.52	$16.52	21,185
2023-07-31	$16.35	$16.45	$16.24	$16.32	$16.32	16,309
2023-07-28	$16.82	$16.93	$16.24	$16.24	$16.24	12,934
2023-07-27	$16.88	$17.00	$16.58	$16.85	$16.85	25,818
2023-07-26	$16.55	$16.96	$16.55	$16.65	$16.65	45,056
2023-07-25	$16.36	$16.79	$16.27	$16.44	$16.44	14,267
2023-07-24	$16.31	$16.59	$16.27	$16.44	$16.44	17,791
2023-07-21	$16.40	$16.66	$16.23	$16.32	$16.32	17,186
2023-07-20	$16.78	$16.78	$16.20	$16.31	$16.31	23,767
2023-07-19	$16.64	$16.89	$16.61	$16.83	$16.83	9,815
2023-07-18	$16.00	$16.59	$15.91	$16.55	$16.55	26,857
2023-07-17	$15.06	$15.99	$15.06	$15.96	$15.96	18,135
2023-07-14	$15.51	$15.54	$15.15	$15.49	$15.49	19,253
2023-07-13	$15.52	$15.61	$15.39	$15.46	$15.46	14,856
2023-07-12	$15.80	$15.80	$15.39	$15.46	$15.46	50,777
2023-07-11	$15.51	$15.67	$15.33	$15.61	$15.61	32,853
2023-07-10	$15.44	$15.50	$15.21	$15.23	$15.23	12,942
2023-07-07	$14.81	$15.40	$14.81	$15.22	$15.22	62,754
2023-07-06	$14.96	$14.96	$14.50	$14.81	$14.81	29,496
2023-07-05	$14.73	$15.20	$14.73	$15.07	$15.07	17,548
2023-07-03	$14.83	$14.86	$14.71	$14.86	$14.86	25,146
2023-06-30	$14.83	$14.87	$14.64	$14.71	$14.71	47,425
2023-06-29	$14.68	$15.10	$14.62	$14.77	$14.77	35,617
2023-06-28	$14.79	$14.91	$14.60	$14.84	$14.84	12,836
2023-06-27	$15.15	$15.24	$14.79	$14.83	$14.83	25,499
2023-06-26	$15.53	$15.62	$15.05	$15.06	$15.06	26,569
2023-06-23	$14.87	$15.75	$14.79	$15.63	$15.63	151,309
2023-06-22	$15.00	$15.16	$14.79	$14.99	$14.99	26,565
2023-06-21	$15.23	$15.63	$15.14	$15.14	$15.14	31,158
2023-06-20	$15.31	$15.54	$14.99	$15.19	$15.19	58,790
2023-06-16	$15.88	$15.88	$15.31	$15.54	$15.54	41,579
2023-06-15	$15.49	$16.03	$14.90	$16.03	$16.03	20,612
2023-06-14	$16.17	$16.17	$15.78	$15.84	$15.84	17,881
2023-06-13	$16.07	$16.39	$15.95	$16.04	$16.04	29,880
2023-06-12	$15.93	$16.11	$15.48	$15.95	$15.95	24,132
2023-06-09	$15.57	$16.10	$15.54	$15.89	$15.89	21,075
2023-06-08	$16.33	$16.53	$15.80	$16.00	$16.00	44,492
2023-06-07	$16.00	$16.51	$15.83	$16.43	$16.43	49,657
2023-06-06	$14.99	$15.92	$14.83	$15.86	$15.86	22,856
2023-06-05	$15.15	$15.15	$14.75	$14.96	$14.96	21,564
2023-06-02	$14.44	$15.20	$14.13	$15.17	$15.17	32,459
2023-06-01	$14.21	$14.49	$13.93	$14.32	$14.32	70,488
2023-05-31	$14.00	$14.33	$13.78	$14.09	$14.09	17,090
2023-05-30	$14.01	$14.25	$13.95	$13.98	$13.98	25,644
2023-05-26	$13.91	$14.09	$13.81	$14.00	$14.00	30,738
2023-05-25	$14.05	$14.37	$13.70	$13.92	$13.92	16,773
2023-05-24	$14.32	$14.41	$13.92	$14.17	$14.17	15,511
2023-05-23	$14.60	$15.06	$14.01	$14.39	$14.39	30,286
2023-05-22	$14.09	$14.27	$13.70	$14.02	$14.02	20,039
2023-05-19	$14.44	$14.44	$13.93	$14.00	$14.00	19,365
2023-05-18	$14.18	$14.44	$13.96	$14.31	$14.31	25,141
2023-05-17	$13.60	$14.25	$13.60	$14.20	$14.20	33,682
2023-05-16	$13.58	$13.63	$13.39	$13.51	$13.51	15,923
2023-05-15	$13.33	$13.61	$13.29	$13.49	$13.49	17,716
2023-05-12	$13.70	$13.70	$13.11	$13.44	$13.44	21,188
2023-05-11	$13.56	$13.56	$13.34	$13.40	$13.40	21,297
2023-05-10	$13.48	$13.79	$13.48	$13.79	$13.79	39,155
2023-05-09	$13.53	$13.64	$13.21	$13.41	$13.41	33,594
2023-05-08	$13.99	$13.99	$13.40	$13.53	$13.53	29,615
2023-05-05	$13.60	$13.87	$13.41	$13.79	$13.79	35,261
2023-05-04	$13.35	$13.50	$12.86	$13.35	$13.35	54,471
2023-05-03	$13.60	$13.67	$13.41	$13.41	$13.41	44,865
2023-05-02	$13.77	$13.77	$13.36	$13.61	$13.61	55,504
2023-05-01	$13.98	$13.99	$13.62	$13.72	$13.72	24,759
2023-04-28	$13.67	$14.06	$13.67	$13.82	$13.82	29,270
2023-04-27	$13.33	$13.54	$13.27	$13.48	$13.48	37,406
2023-04-26	$13.17	$13.41	$13.17	$13.30	$13.30	27,595
2023-04-25	$13.42	$13.53	$13.17	$13.22	$13.22	23,253
2023-04-24	$13.36	$13.57	$13.10	$13.44	$13.44	52,608
2023-04-21	$13.13	$13.16	$13.06	$13.11	$13.11	28,472
2023-04-20	$13.31	$13.43	$13.15	$13.23	$13.23	21,815
2023-04-19	$13.20	$13.56	$13.02	$13.39	$13.39	42,014
2023-04-18	$13.34	$13.34	$13.10	$13.15	$13.15	24,152
2023-04-17	$13.28	$13.49	$13.12	$13.44	$13.44	23,353
2023-04-14	$13.65	$13.67	$13.14	$13.19	$13.19	26,851
2023-04-13	$13.18	$13.59	$13.14	$13.57	$13.57	20,689
2023-04-12	$13.50	$13.50	$13.26	$13.32	$13.32	35,837
2023-04-11	$13.58	$13.72	$13.50	$13.63	$13.63	22,579
2023-04-10	$13.50	$13.70	$13.50	$13.60	$13.60	21,745
2023-04-06	$13.73	$13.84	$13.50	$13.58	$13.58	22,836
2023-04-05	$14.04	$14.10	$13.77	$13.79	$13.79	26,900
2023-04-04	$14.49	$14.49	$13.96	$14.12	$14.12	40,803
2023-04-03	$14.58	$14.67	$14.22	$14.37	$14.37	58,797
2023-03-31	$14.20	$14.64	$14.06	$14.49	$14.49	244,429
2023-03-30	$14.32	$14.42	$14.01	$14.21	$14.21	218,772
2023-03-29	$14.22	$14.28	$13.84	$14.19	$14.19	25,052
2023-03-28	$14.25	$14.41	$14.13	$14.23	$14.23	13,284
2023-03-27	$14.28	$14.52	$14.17	$14.25	$14.25	29,484
2023-03-24	$13.79	$14.10	$13.60	$14.09	$14.09	49,223
2023-03-23	$14.25	$14.53	$13.81	$13.87	$13.87	34,433
2023-03-22	$15.00	$15.16	$14.47	$14.49	$14.49	38,340
2023-03-21	$14.63	$15.00	$14.56	$14.97	$14.97	87,145
2023-03-20	$14.38	$14.56	$14.32	$14.33	$14.33	47,303
2023-03-17	$15.19	$15.20	$14.18	$14.23	$14.23	106,557
2023-03-16	$14.60	$15.58	$14.50	$15.32	$15.32	56,249
2023-03-15	$14.45	$14.76	$14.01	$14.68	$14.68	80,924
2023-03-14	$15.74	$15.74	$14.76	$14.78	$14.78	100,070
2023-03-13	$15.81	$16.10	$14.75	$15.01	$15.01	113,065
2023-03-10	$16.28	$16.57	$15.71	$16.02	$16.02	104,491
2023-03-09	$17.03	$17.07	$16.59	$16.66	$16.66	74,376
2023-03-08	$17.28	$17.28	$16.96	$17.04	$17.04	99,236
2023-03-07	$17.96	$17.96	$17.23	$17.24	$17.24	60,351
2023-03-06	$18.36	$18.36	$17.90	$17.93	$17.93	77,923
2023-03-03	$18.48	$18.48	$18.23	$18.26	$18.26	48,208
2023-03-02	$18.26	$18.52	$18.17	$18.38	$18.38	63,129
2023-03-01	$18.30	$18.42	$18.26	$18.29	$18.29	35,724
2023-02-28	$18.32	$18.47	$18.26	$18.26	$18.26	41,756
2023-02-27	$18.32	$18.39	$18.23	$18.25	$18.25	42,665
2023-02-24	$18.33	$18.35	$18.19	$18.20	$18.20	40,798
2023-02-23	$18.50	$18.56	$18.35	$18.45	$18.45	34,173
2023-02-22	$18.40	$18.47	$18.27	$18.37	$18.37	47,021
2023-02-21	$18.30	$18.46	$18.26	$18.33	$18.33	22,961
2023-02-17	$18.24	$18.57	$18.18	$18.48	$18.48	29,155
2023-02-16	$18.07	$18.35	$18.07	$18.15	$18.15	29,118
2023-02-15	$18.13	$18.36	$18.06	$18.31	$18.31	14,918
2023-02-14	$18.48	$18.48	$18.25	$18.25	$18.25	24,132
2023-02-13	$18.43	$18.55	$18.39	$18.45	$18.45	34,837
2023-02-10	$18.56	$18.56	$18.23	$18.35	$18.35	39,505
2023-02-09	$18.81	$18.86	$18.49	$18.50	$18.50	71,805
2023-02-08	$18.77	$19.07	$18.76	$18.89	$18.89	39,085
2023-02-07	$18.92	$19.02	$18.76	$18.95	$18.95	56,571
2023-02-06	$18.92	$19.07	$18.89	$18.91	$18.91	36,297
2023-02-03	$19.09	$19.13	$18.57	$18.87	$18.87	78,750
2023-02-02	$18.74	$19.41	$18.74	$19.09	$19.09	135,923
2023-02-01	$18.51	$19.11	$18.25	$18.75	$18.75	74,642
2023-01-31	$18.45	$18.83	$18.29	$18.57	$18.57	53,690
2023-01-30	$18.83	$18.90	$18.37	$18.47	$18.47	59,961
2023-01-27	$18.50	$19.23	$18.01	$18.88	$18.88	106,901
2023-01-26	$18.19	$18.67	$18.16	$18.50	$18.50	109,293
2023-01-25	$17.93	$18.40	$17.82	$18.33	$18.33	111,467
2023-01-24	$18.10	$18.10	$17.83	$17.90	$17.90	7,362
2023-01-23	$18.16	$18.20	$18.01	$18.05	$18.05	26,791
2023-01-20	$17.80	$18.14	$17.71	$18.14	$18.14	30,104
2023-01-19	$17.65	$17.80	$17.61	$17.70	$17.70	14,333
2023-01-18	$17.85	$17.99	$17.78	$17.81	$17.81	22,921
2023-01-17	$18.07	$18.23	$17.97	$18.06	$18.06	9,850
2023-01-13	$17.95	$18.34	$17.95	$18.26	$18.26	10,478
2023-01-12	$18.06	$18.34	$17.99	$18.27	$18.27	21,695
2023-01-11	$17.81	$17.98	$17.81	$17.93	$17.93	15,998
2023-01-10	$17.78	$18.03	$17.71	$17.85	$17.85	21,679
2023-01-09	$17.88	$17.88	$17.70	$17.76	$17.76	10,379
2023-01-06	$17.87	$17.90	$17.74	$17.84	$17.84	15,314
2023-01-05	$17.66	$18.01	$17.61	$17.68	$17.68	35,756
2023-01-04	$17.87	$18.05	$17.79	$17.81	$17.81	20,034
2023-01-03	$17.66	$17.91	$17.59	$17.87	$17.87	25,180
2022-12-30	$17.88	$17.88	$17.67	$17.69	$17.69	16,070
2022-12-29	$17.88	$17.96	$17.84	$17.94	$17.94	12,781
2022-12-28	$17.86	$17.90	$17.62	$17.67	$17.67	35,356
2022-12-27	$17.88	$18.02	$17.69	$17.74	$17.74	27,601
2022-12-23	$18.04	$18.09	$17.90	$17.94	$17.94	10,982
2022-12-22	$17.80	$18.06	$17.79	$18.02	$18.02	21,701
2022-12-21	$17.67	$18.24	$17.60	$18.00	$18.00	37,215
2022-12-20	$17.81	$18.03	$17.60	$17.65	$17.65	49,673
2022-12-19	$18.69	$18.69	$17.84	$17.96	$17.96	145,674
2022-12-16	$18.06	$18.83	$17.75	$18.83	$18.83	154,931
2022-12-15	$18.34	$18.34	$18.09	$18.20	$18.20	36,322
2022-12-14	$18.79	$18.88	$18.42	$18.53	$18.53	36,700
2022-12-13	$18.66	$18.83	$18.45	$18.78	$18.78	66,137
2022-12-12	$18.20	$18.48	$18.06	$18.37	$18.37	38,427
2022-12-09	$18.23	$18.23	$18.06	$18.08	$18.08	18,371
2022-12-08	$18.26	$18.48	$18.06	$18.19	$18.19	20,435
2022-12-07	$18.29	$18.60	$18.14	$18.14	$18.14	12,741
2022-12-06	$18.18	$18.42	$18.08	$18.26	$18.26	25,609
2022-12-05	$18.71	$18.81	$18.06	$18.07	$18.07	33,971
2022-12-02	$18.58	$18.81	$18.16	$18.71	$18.71	19,870
2022-12-01	$18.74	$18.74	$18.53	$18.69	$18.69	21,637
2022-11-30	$18.19	$18.72	$18.02	$18.62	$18.62	34,188
2022-11-29	$18.43	$18.43	$18.11	$18.15	$18.15	17,642
2022-11-28	$18.76	$18.76	$18.22	$18.38	$18.38	13,740
2022-11-25	$18.60	$18.90	$18.40	$18.76	$18.76	3,250
2022-11-23	$18.90	$18.90	$18.26	$18.61	$18.61	16,748
2022-11-22	$18.86	$19.00	$18.70	$18.95	$18.95	11,337
2022-11-21	$18.74	$18.88	$18.65	$18.71	$18.71	25,891
2022-11-18	$18.83	$18.91	$18.51	$18.56	$18.56	29,104
2022-11-17	$18.45	$18.61	$18.41	$18.57	$18.57	19,934
2022-11-16	$18.45	$18.63	$18.36	$18.53	$18.53	18,349
2022-11-15	$18.64	$18.70	$18.44	$18.45	$18.45	23,340
2022-11-14	$18.70	$18.82	$18.45	$18.51	$18.51	39,408
2022-11-11	$18.93	$19.05	$18.14	$18.81	$18.81	18,286
2022-11-10	$18.47	$19.16	$18.34	$18.88	$18.88	29,218
2022-11-09	$18.42	$18.42	$18.06	$18.09	$18.09	24,000
2022-11-08	$18.81	$18.94	$18.62	$18.64	$18.49	22,606
2022-11-07	$18.81	$18.86	$18.66	$18.74	$18.59	32,472
2022-11-04	$18.43	$18.81	$18.24	$18.77	$18.62	26,628
2022-11-03	$18.43	$18.59	$18.13	$18.24	$18.09	26,842
2022-11-02	$18.90	$18.95	$18.50	$18.56	$18.41	54,428
2022-11-01	$18.66	$19.08	$18.53	$18.69	$18.54	95,027
2022-10-31	$19.18	$19.18	$18.50	$18.50	$18.35	66,097
2022-10-28	$20.15	$20.15	$19.18	$19.18	$19.02	89,691
2022-10-27	$19.87	$20.24	$19.80	$20.03	$19.87	32,188
2022-10-26	$19.81	$20.00	$19.66	$19.81	$19.65	29,501
2022-10-25	$19.48	$19.85	$19.48	$19.70	$19.54	27,022
2022-10-24	$19.29	$19.76	$19.12	$19.58	$19.42	33,983
2022-10-21	$19.07	$19.27	$19.04	$19.20	$19.04	30,950
2022-10-20	$19.17	$19.35	$18.94	$18.94	$18.78	23,950
2022-10-19	$18.91	$19.08	$18.71	$19.05	$18.89	23,317
2022-10-18	$19.71	$19.71	$19.07	$19.17	$19.01	20,214
2022-10-17	$19.18	$19.54	$19.18	$19.49	$19.33	20,785
2022-10-14	$19.46	$19.67	$19.05	$19.08	$19.08	15,735
2022-10-13	$18.67	$19.55	$18.67	$19.48	$19.48	35,595
2022-10-12	$18.54	$18.93	$18.52	$18.81	$18.81	10,627
2022-10-11	$18.97	$19.19	$18.55	$18.59	$18.59	50,080
2022-10-10	$19.02	$19.02	$18.84	$18.94	$18.94	14,657
2022-10-07	$18.80	$18.90	$18.51	$18.74	$18.74	43,459
2022-10-06	$18.81	$18.90	$18.65	$18.71	$18.71	21,176
2022-10-05	$18.77	$18.83	$18.69	$18.76	$18.76	21,382
2022-10-04	$18.83	$19.09	$18.77	$18.96	$18.96	30,527
2022-10-03	$18.35	$18.79	$18.35	$18.63	$18.63	26,364
2022-09-30	$18.46	$18.67	$18.06	$18.07	$18.07	51,813
2022-09-29	$18.48	$18.67	$18.31	$18.37	$18.37	34,196
2022-09-28	$18.56	$18.79	$18.41	$18.53	$18.53	37,205
2022-09-27	$18.73	$18.97	$18.45	$18.54	$18.54	22,403
2022-09-26	$18.64	$18.99	$18.64	$18.64	$18.64	24,050
2022-09-23	$18.76	$18.79	$18.59	$18.77	$18.77	26,917
2022-09-22	$18.91	$18.98	$18.73	$18.93	$18.93	25,946
2022-09-21	$19.27	$19.33	$18.94	$18.97	$18.97	21,968
2022-09-20	$19.09	$19.18	$18.97	$19.13	$19.13	16,146
2022-09-19	$18.81	$19.40	$18.81	$19.25	$19.25	22,427
2022-09-16	$18.57	$19.12	$18.52	$18.95	$18.95	69,377
2022-09-15	$18.50	$18.88	$18.49	$18.65	$18.65	34,450
2022-09-14	$18.64	$18.76	$18.60	$18.67	$18.67	42,072
2022-09-13	$18.62	$18.85	$18.60	$18.61	$18.61	33,170
2022-09-12	$19.21	$19.21	$18.78	$18.83	$18.83	25,439
2022-09-09	$18.83	$19.13	$18.74	$19.04	$19.04	20,352
2022-09-08	$18.62	$18.89	$18.62	$18.73	$18.73	33,419
2022-09-07	$18.56	$18.88	$18.55	$18.77	$18.77	25,766
2022-09-06	$18.55	$18.55	$18.34	$18.51	$18.51	30,350
2022-09-02	$18.75	$18.81	$18.31	$18.48	$18.48	46,746
2022-09-01	$18.55	$18.74	$18.48	$18.71	$18.71	28,673
2022-08-31	$19.04	$19.12	$18.78	$18.78	$18.78	25,219
2022-08-30	$19.32	$19.32	$18.97	$19.05	$19.05	24,006
2022-08-29	$18.93	$19.02	$18.85	$18.89	$18.89	53,345
2022-08-26	$19.24	$19.24	$18.92	$19.16	$19.16	35,285
2022-08-25	$18.97	$19.26	$18.97	$19.10	$19.10	23,239
2022-08-24	$19.08	$19.08	$18.88	$18.92	$18.92	29,269
2022-08-23	$19.31	$19.56	$19.01	$19.09	$19.09	29,806
2022-08-22	$19.81	$19.81	$19.33	$19.39	$19.39	17,913
2022-08-19	$20.05	$20.33	$19.67	$19.89	$19.89	50,865
2022-08-18	$20.26	$20.35	$20.04	$20.10	$20.10	16,569
2022-08-17	$19.95	$20.28	$19.94	$20.19	$20.19	59,814
2022-08-16	$19.95	$20.36	$19.93	$20.02	$20.02	51,869
2022-08-15	$19.85	$19.94	$19.50	$19.90	$19.90	37,734
2022-08-12	$19.78	$19.99	$19.60	$19.85	$19.85	36,206
2022-08-11	$19.92	$19.92	$19.47	$19.75	$19.75	24,342
2022-08-10	$19.89	$20.10	$19.79	$19.90	$19.75	20,084
2022-08-09	$19.82	$19.84	$19.62	$19.73	$19.58	39,846
2022-08-08	$19.89	$19.89	$19.51	$19.76	$19.61	34,613
2022-08-05	$19.60	$19.84	$19.56	$19.76	$19.61	31,390
2022-08-04	$19.83	$19.94	$19.55	$19.66	$19.51	32,603
2022-08-03	$19.72	$20.42	$19.55	$19.73	$19.58	33,777
2022-08-02	$19.71	$20.03	$19.62	$19.72	$19.57	31,706
2022-08-01	$19.01	$20.15	$19.01	$19.94	$19.79	55,213
2022-07-29	$19.22	$19.48	$18.43	$19.27	$19.12	82,492
2022-07-28	$19.03	$19.12	$18.78	$18.92	$18.78	33,810
2022-07-27	$18.83	$19.20	$18.74	$18.96	$18.82	36,016
2022-07-26	$18.48	$19.09	$18.46	$18.87	$18.73	33,592
2022-07-25	$18.93	$18.99	$18.40	$18.48	$18.34	116,233
2022-07-22	$18.93	$19.77	$18.52	$18.70	$18.56	41,096
2022-07-21	$18.86	$19.17	$18.74	$19.06	$18.92	41,536
2022-07-20	$18.77	$19.14	$18.68	$18.99	$18.85	45,982
2022-07-19	$18.70	$19.11	$18.65	$18.96	$18.82	32,889
2022-07-18	$18.64	$18.90	$18.15	$18.47	$18.33	51,908
2022-07-15	$18.44	$18.71	$18.24	$18.69	$18.55	53,918
2022-07-14	$18.13	$18.20	$17.96	$18.16	$18.02	51,458
2022-07-13	$18.30	$18.44	$18.06	$18.25	$18.11	39,486
2022-07-12	$18.48	$18.98	$18.36	$18.47	$18.33	45,962
2022-07-11	$18.46	$18.78	$18.35	$18.46	$18.32	40,267
2022-07-08	$18.40	$18.88	$18.21	$18.54	$18.40	50,582
2022-07-07	$18.65	$19.16	$18.27	$18.30	$18.16	50,532
2022-07-06	$18.76	$18.91	$18.54	$18.59	$18.45	61,610
2022-07-05	$18.39	$18.90	$18.11	$18.86	$18.72	62,369
2022-07-01	$18.69	$19.41	$18.60	$18.68	$18.54	65,292
2022-06-30	$18.44	$19.23	$18.29	$18.68	$18.54	120,197
2022-06-29	$18.66	$18.74	$18.31	$18.72	$18.58	77,712
2022-06-28	$18.98	$19.25	$18.62	$18.73	$18.59	47,635
2022-06-27	$18.34	$19.11	$18.01	$18.98	$18.84	140,124
2022-06-24	$18.67	$19.30	$18.05	$18.09	$17.95	1,456,937
2022-06-23	$18.88	$18.89	$18.31	$18.51	$18.37	98,838
2022-06-22	$18.95	$19.14	$18.58	$18.79	$18.65	79,432
2022-06-21	$19.86	$19.86	$19.14	$19.20	$19.06	97,973
2022-06-17	$18.68	$19.90	$18.68	$19.53	$19.38	152,459
2022-06-16	$19.03	$19.18	$18.65	$18.65	$18.51	74,109
2022-06-15	$19.38	$19.89	$19.34	$19.59	$19.44	57,024
2022-06-14	$18.91	$19.28	$18.83	$19.16	$19.02	43,251
2022-06-13	$19.45	$19.58	$18.77	$18.79	$18.65	50,962
2022-06-10	$19.97	$19.97	$19.51	$19.65	$19.50	50,660
2022-06-09	$20.20	$20.34	$19.92	$19.93	$19.78	77,633
2022-06-08	$20.86	$20.86	$20.23	$20.46	$20.31	47,256
2022-06-07	$20.95	$20.98	$20.41	$20.88	$20.72	119,622
2022-06-06	$20.99	$21.00	$20.29	$21.00	$20.84	94,233
2022-06-03	$20.62	$20.89	$20.54	$20.82	$20.66	50,414
2022-06-02	$20.08	$20.70	$20.05	$20.60	$20.44	58,970
2022-06-01	$20.12	$20.34	$19.52	$20.18	$20.03	83,996
2022-05-31	$20.51	$20.51	$19.92	$20.03	$19.88	115,266
2022-05-27	$19.15	$20.69	$18.93	$20.52	$20.37	234,799
2022-05-26	$19.06	$19.22	$18.83	$19.02	$18.88	319,666
2022-05-25	$19.14	$19.16	$18.94	$18.97	$18.83	210,908
2022-05-24	$19.43	$19.64	$18.87	$19.02	$18.88	122,646
2022-05-23	$19.36	$19.71	$19.13	$19.45	$19.30	56,858
2022-05-20	$19.11	$19.59	$18.86	$19.00	$18.86	53,498
2022-05-19	$19.60	$19.60	$19.01	$19.02	$18.88	49,945
2022-05-18	$20.00	$20.17	$19.52	$19.67	$19.52	83,968
2022-05-17	$20.04	$20.17	$19.94	$20.05	$19.90	130,772
2022-05-16	$20.24	$20.35	$19.85	$19.85	$19.70	68,080
2022-05-13	$20.37	$20.49	$18.86	$20.16	$20.01	49,008
2022-05-12	$19.80	$20.15	$19.73	$20.12	$19.97	60,393
2022-05-11	$20.01	$20.72	$19.94	$20.01	$19.71	85,535
2022-05-10	$21.35	$21.35	$19.81	$19.95	$19.65	77,520
2022-05-09	$20.90	$21.20	$20.51	$20.75	$20.44	62,548
2022-05-06	$20.86	$21.28	$20.70	$20.99	$20.68	30,951
2022-05-05	$21.56	$21.56	$20.63	$21.32	$21.00	54,791
2022-05-04	$21.89	$21.89	$21.39	$21.56	$21.24	91,602
2022-05-03	$21.16	$21.65	$20.99	$21.62	$21.30	33,177
2022-05-02	$21.24	$21.46	$20.87	$21.03	$20.72	76,735
2022-04-29	$20.85	$21.60	$20.82	$21.35	$21.03	63,147
2022-04-28	$20.89	$21.12	$20.59	$21.05	$20.74	57,029
2022-04-27	$20.88	$21.22	$20.80	$20.85	$20.54	43,298
2022-04-26	$21.59	$21.77	$20.84	$21.00	$20.69	54,827
2022-04-25	$21.81	$22.15	$21.10	$21.82	$21.50	59,780
2022-04-22	$21.77	$22.48	$21.59	$21.95	$21.62	67,225
2022-04-21	$21.96	$22.40	$21.64	$21.95	$21.62	247,536
2022-04-20	$21.92	$22.13	$21.82	$21.91	$21.58	88,996
2022-04-19	$21.60	$22.16	$21.50	$21.95	$21.62	58,788
2022-04-18	$21.37	$21.74	$20.93	$21.60	$21.28	45,244
2022-04-14	$21.21	$21.70	$21.10	$21.10	$20.79	25,610
2022-04-13	$20.84	$21.41	$20.84	$21.34	$21.02	21,413
2022-04-12	$21.03	$21.29	$20.94	$21.05	$20.74	24,605
2022-04-11	$21.12	$21.72	$20.89	$20.96	$20.65	29,723
2022-04-08	$21.11	$21.45	$21.04	$21.32	$21.00	25,811
2022-04-07	$21.23	$21.26	$20.59	$21.14	$20.83	28,676
2022-04-06	$20.20	$21.75	$20.10	$21.31	$20.99	52,249
2022-04-05	$22.09	$22.40	$21.70	$21.75	$21.43	66,894
2022-04-04	$22.48	$22.95	$22.05	$22.17	$21.84	43,475
2022-04-01	$22.99	$23.26	$22.58	$22.68	$22.34	32,532
2022-03-31	$23.50	$23.50	$22.68	$22.95	$22.61	219,339
2022-03-30	$23.57	$23.85	$23.04	$23.27	$22.92	125,576
2022-03-29	$23.46	$23.80	$23.31	$23.64	$23.29	29,118
2022-03-28	$23.51	$23.52	$23.12	$23.41	$23.06	27,074
2022-03-25	$23.32	$23.73	$23.21	$23.57	$23.22	27,285
2022-03-24	$23.01	$23.39	$22.93	$22.99	$22.65	38,002
2022-03-23	$23.26	$23.26	$22.73	$22.80	$22.46	24,301
2022-03-22	$22.88	$23.68	$22.88	$23.33	$22.98	41,063
2022-03-21	$22.67	$23.00	$22.67	$22.79	$22.45	37,173
2022-03-18	$22.71	$22.81	$22.08	$22.67	$22.33	50,650
2022-03-17	$22.95	$23.00	$22.71	$22.79	$22.45	34,267
2022-03-16	$22.85	$23.00	$22.67	$22.95	$22.61	30,139
2022-03-15	$23.11	$23.17	$22.49	$22.64	$22.30	25,994
2022-03-14	$22.73	$23.42	$22.49	$22.91	$22.57	37,456
2022-03-11	$22.12	$22.71	$21.78	$22.59	$22.25	67,071
2022-03-10	$21.55	$21.70	$21.07	$21.55	$21.23	29,962
2022-03-09	$21.59	$21.79	$21.46	$21.52	$21.20	24,792
2022-03-08	$21.05	$21.52	$20.95	$21.17	$20.85	35,194
2022-03-07	$22.29	$22.29	$21.07	$21.10	$20.79	37,072
2022-03-04	$22.95	$22.95	$22.23	$22.42	$22.09	24,941
2022-03-03	$23.05	$23.37	$22.95	$23.33	$22.98	44,332
2022-03-02	$22.94	$23.67	$22.94	$23.02	$22.68	35,757
2022-03-01	$23.43	$23.43	$22.17	$22.61	$22.27	45,831
2022-02-28	$23.34	$23.70	$22.94	$23.53	$23.18	47,378
2022-02-25	$23.21	$23.76	$23.11	$23.60	$23.25	35,772
2022-02-24	$22.96	$23.30	$22.05	$23.26	$22.91	33,923
2022-02-23	$23.99	$24.07	$23.45	$23.52	$23.17	17,039
2022-02-22	$23.96	$24.12	$23.56	$24.01	$23.65	59,105
2022-02-18	$24.07	$24.79	$24.07	$24.09	$23.73	26,258
2022-02-17	$24.20	$24.65	$24.02	$24.11	$23.75	22,665
2022-02-16	$24.26	$24.65	$24.26	$24.40	$24.04	34,502
2022-02-15	$24.16	$24.79	$24.15	$24.24	$23.88	38,486
2022-02-14	$24.50	$24.74	$23.90	$23.90	$23.54	41,117
2022-02-11	$24.34	$24.86	$24.26	$24.52	$24.16	23,048
2022-02-10	$24.36	$24.72	$23.75	$24.26	$23.90	33,617
2022-02-09	$26.04	$26.04	$24.41	$24.52	$24.01	37,540
2022-02-08	$25.23	$25.65	$25.23	$25.43	$24.90	27,905
2022-02-07	$24.70	$25.35	$24.09	$25.13	$24.60	58,085
2022-02-04	$25.20	$25.30	$24.50	$24.70	$24.18	89,425
2022-02-03	$23.27	$25.27	$23.25	$24.97	$24.45	119,308
2022-02-02	$23.12	$23.75	$22.50	$23.06	$22.58	125,823
2022-02-01	$22.68	$23.13	$22.04	$22.94	$22.46	200,070
2022-01-31	$22.09	$22.97	$22.07	$22.49	$22.02	292,653
2022-01-28	$22.50	$22.69	$21.33	$22.06	$21.60	264,190
2022-01-27	$22.40	$23.30	$21.98	$22.54	$22.07	159,500
2022-01-26	$23.06	$23.78	$22.38	$22.94	$22.46	343,122
2022-01-25	$23.08	$23.36	$22.49	$22.94	$22.46	62,123
2022-01-24	$22.52	$23.46	$22.51	$23.24	$22.75	40,833
2022-01-21	$23.19	$23.93	$21.84	$22.75	$22.27	46,350
2022-01-20	$23.60	$24.24	$23.25	$23.53	$23.04	38,233
2022-01-19	$24.81	$24.81	$23.41	$23.66	$23.16	48,058
2022-01-18	$24.50	$24.94	$24.49	$24.58	$24.07	131,306
2022-01-14	$23.78	$24.40	$23.45	$24.34	$23.83	42,610
2022-01-13	$23.48	$24.39	$23.30	$23.95	$23.45	48,093
2022-01-12	$22.72	$23.50	$22.72	$23.27	$22.78	29,980
2022-01-11	$23.00	$23.24	$22.15	$22.77	$22.29	17,606
2022-01-10	$23.00	$23.34	$22.38	$22.77	$22.29	21,929
2022-01-07	$23.00	$23.00	$22.72	$23.00	$22.52	17,514
2022-01-06	$22.37	$23.00	$22.23	$23.00	$22.52	18,147
2022-01-05	$22.45	$22.88	$22.17	$22.24	$21.77	26,465
2022-01-04	$22.40	$22.64	$22.36	$22.53	$22.06	13,335
2022-01-03	$21.96	$22.59	$21.96	$22.29	$21.82	36,628
2021-12-31	$21.74	$21.96	$21.30	$21.96	$21.50	27,281
2021-12-30	$21.71	$21.93	$21.56	$21.80	$21.34	12,643
2021-12-29	$21.89	$22.00	$21.22	$21.89	$21.43	13,876
2021-12-28	$21.92	$22.00	$21.83	$21.99	$21.53	11,778
2021-12-27	$22.06	$22.32	$21.82	$21.98	$21.52	18,879
2021-12-23	$21.84	$22.56	$21.84	$21.97	$21.51	17,887
2021-12-22	$21.48	$21.69	$21.21	$21.63	$21.18	16,730
2021-12-21	$21.63	$22.03	$21.30	$21.52	$21.07	18,337
2021-12-20	$21.49	$22.17	$20.76	$21.55	$21.10	49,313
2021-12-17	$21.26	$21.88	$20.88	$21.85	$21.39	34,995
2021-12-16	$21.95	$22.52	$21.25	$21.51	$21.06	34,176
2021-12-15	$21.20	$22.33	$21.06	$21.94	$21.48	21,225
2021-12-14	$21.20	$21.53	$20.82	$21.14	$20.70	64,195
2021-12-13	$21.88	$22.31	$20.39	$21.19	$20.75	23,177
2021-12-10	$21.87	$21.94	$20.89	$21.93	$21.47	21,151
2021-12-09	$21.88	$22.28	$21.30	$21.53	$21.08	24,425
2021-12-08	$21.90	$22.12	$21.25	$22.12	$21.66	17,889
2021-12-07	$22.79	$22.79	$21.68	$21.92	$21.46	18,806
2021-12-06	$21.64	$22.09	$21.61	$21.61	$21.16	13,169
2021-12-03	$22.22	$22.22	$21.23	$21.55	$21.10	27,334
2021-12-02	$22.00	$22.53	$21.88	$22.24	$21.77	14,621
2021-12-01	$22.45	$22.82	$21.70	$21.80	$21.34	26,020
2021-11-30	$22.33	$23.00	$21.26	$22.27	$21.80	19,579
2021-11-29	$22.65	$22.74	$21.99	$22.33	$21.86	24,847
2021-11-26	$22.56	$22.89	$21.71	$22.37	$21.90	35,242
2021-11-24	$22.75	$23.00	$22.75	$22.94	$22.46	10,929
2021-11-23	$22.39	$23.00	$22.13	$22.70	$22.22	45,399
2021-11-22	$22.34	$22.97	$21.53	$22.59	$22.12	33,587
2021-11-19	$22.47	$22.48	$22.01	$22.27	$21.80	24,754
2021-11-18	$22.76	$22.78	$22.13	$22.53	$22.06	20,366
2021-11-17	$22.95	$22.96	$22.58	$22.83	$22.35	12,311
2021-11-16	$22.70	$23.35	$22.38	$23.15	$22.67	32,561
2021-11-15	$23.04	$23.41	$22.52	$22.84	$22.36	23,132
2021-11-12	$22.84	$23.03	$22.55	$23.00	$22.52	21,191
2021-11-11	$23.37	$23.37	$22.54	$22.84	$22.36	16,811
2021-11-10	$23.40	$23.50	$22.40	$22.82	$22.34	48,038
2021-11-09	$23.32	$23.50	$23.23	$23.40	$22.79	17,136
2021-11-08	$23.07	$23.44	$23.07	$23.31	$22.70	18,161
2021-11-05	$23.00	$23.23	$22.68	$23.02	$22.42	24,643
2021-11-04	$22.53	$22.99	$22.15	$22.80	$22.21	33,100
2021-11-03	$22.45	$23.01	$22.45	$22.94	$22.34	43,331
2021-11-02	$22.34	$22.42	$22.08	$22.41	$21.83	22,708
2021-11-01	$21.44	$22.46	$21.22	$22.18	$21.60	79,790
2021-10-29	$20.93	$21.50	$20.70	$21.30	$20.74	24,518
2021-10-28	$20.31	$20.56	$20.31	$20.52	$19.99	7,057
2021-10-27	$20.96	$21.00	$20.02	$20.16	$19.63	55,641
2021-10-26	$21.00	$21.17	$20.74	$21.05	$20.50	38,361
2021-10-25	$20.95	$21.30	$20.63	$21.01	$20.46	261,757
2021-10-22	$20.80	$20.94	$20.68	$20.86	$20.32	14,267
2021-10-21	$20.92	$20.92	$20.53	$20.81	$20.27	6,760
2021-10-20	$20.60	$21.00	$20.38	$20.86	$20.32	56,307
2021-10-19	$20.49	$20.58	$20.33	$20.58	$20.04	14,698
2021-10-18	$20.37	$20.60	$20.23	$20.49	$19.96	31,290
2021-10-15	$20.34	$20.79	$19.97	$20.51	$19.98	44,066
2021-10-14	$20.31	$20.33	$20.06	$20.21	$19.68	21,207
2021-10-13	$20.15	$20.33	$19.83	$20.23	$19.70	22,860
2021-10-12	$20.20	$20.32	$19.81	$20.15	$19.62	13,895
2021-10-11	$20.15	$20.33	$19.96	$20.18	$19.65	16,111
2021-10-08	$19.73	$20.24	$19.41	$20.20	$19.67	55,067
2021-10-07	$19.76	$19.94	$19.46	$19.74	$19.23	250,736
2021-10-06	$19.57	$19.98	$19.20	$19.72	$19.21	24,161
2021-10-05	$19.69	$19.93	$19.50	$19.80	$19.28	17,393
2021-10-04	$20.12	$20.12	$19.56	$19.69	$19.18	15,529
2021-10-01	$19.98	$20.13	$19.54	$20.07	$19.55	22,373
2021-09-30	$20.20	$20.22	$19.82	$19.91	$19.39	20,407
2021-09-29	$19.95	$20.30	$19.85	$20.06	$19.54	18,166
2021-09-28	$20.28	$20.28	$19.62	$19.91	$19.39	20,192
2021-09-27	$19.79	$20.44	$19.77	$20.28	$19.75	30,384
2021-09-24	$19.64	$19.93	$19.52	$19.82	$19.30	20,311
2021-09-23	$19.42	$20.14	$19.20	$19.67	$19.16	28,524
2021-09-22	$19.23	$19.75	$19.23	$19.27	$18.77	19,791
2021-09-21	$19.10	$19.89	$19.01	$19.24	$18.74	27,504
2021-09-20	$18.87	$19.15	$18.42	$19.02	$18.52	30,036
2021-09-17	$20.00	$20.06	$18.89	$19.12	$18.62	144,127
2021-09-16	$20.00	$20.30	$19.90	$20.08	$19.56	218,950
2021-09-15	$19.98	$20.10	$19.70	$19.97	$19.45	138,971
2021-09-14	$20.00	$20.12	$19.50	$20.12	$19.60	89,592
2021-09-13	$20.00	$20.23	$19.58	$19.94	$19.42	96,712
2021-09-10	$19.23	$20.57	$19.23	$20.00	$19.48	164,865
2021-09-09	$19.35	$19.49	$18.95	$19.10	$18.60	66,467
2021-09-08	$19.89	$19.89	$19.13	$19.30	$18.80	36,647
2021-09-07	$19.92	$20.19	$19.67	$19.99	$19.47	97,875
2021-09-03	$19.43	$19.94	$19.41	$19.90	$19.38	83,622
2021-09-02	$19.39	$19.66	$19.33	$19.61	$19.10	63,275
2021-09-01	$19.04	$19.38	$18.86	$19.34	$18.84	41,794
2021-08-31	$19.00	$19.21	$18.80	$19.02	$18.52	37,232
2021-08-30	$19.51	$19.54	$18.83	$18.96	$18.47	21,341
2021-08-27	$19.31	$19.55	$19.28	$19.41	$18.90	39,344
2021-08-26	$19.44	$19.45	$19.07	$19.27	$18.77	27,062
2021-08-25	$19.60	$19.60	$19.21	$19.43	$18.92	33,356
2021-08-24	$19.48	$19.57	$19.12	$19.47	$18.96	23,163
2021-08-23	$19.73	$19.91	$19.32	$19.42	$18.91	48,913
2021-08-20	$19.46	$19.93	$19.37	$19.71	$19.20	41,335
2021-08-19	$19.21	$19.62	$18.95	$19.59	$19.08	80,755
2021-08-18	$19.77	$19.87	$19.31	$19.40	$18.89	73,132
2021-08-17	$20.03	$20.44	$19.58	$19.80	$19.28	35,796
2021-08-16	$20.48	$20.67	$20.12	$20.18	$19.65	38,566
2021-08-13	$20.98	$20.98	$20.49	$20.57	$20.03	31,747
2021-08-12	$21.28	$21.29	$20.88	$20.94	$20.39	59,903
2021-08-11	$20.76	$21.28	$20.40	$21.25	$20.70	87,648
2021-08-10	$20.79	$20.91	$20.36	$20.78	$20.24	543,059
2021-08-09	$19.27	$20.80	$18.91	$20.55	$20.01	245,452
2021-08-06	$19.09	$19.40	$18.98	$19.27	$18.77	126,815
2021-08-05	$19.08	$19.50	$18.87	$19.03	$18.53	28,883
2021-08-04	$18.89	$19.33	$18.43	$19.12	$18.51	109,694
2021-08-03	$19.10	$19.31	$18.58	$18.98	$18.37	66,143
2021-08-02	$18.88	$19.62	$18.16	$19.08	$18.47	113,074
2021-07-30	$19.25	$19.49	$18.56	$18.94	$18.33	57,607
2021-07-29	$17.98	$19.32	$17.86	$19.26	$18.64	193,955
2021-07-28	$17.90	$18.17	$17.60	$17.98	$17.40	90,336
2021-07-27	$17.79	$18.00	$17.60	$17.86	$17.29	133,847
2021-07-26	$17.50	$17.85	$17.50	$17.68	$17.11	195,592
2021-07-23	$16.48	$18.00	$16.48	$17.44	$16.88	284,368
2021-07-22	$16.12	$16.30	$15.93	$16.20	$15.68	48,423
2021-07-21	$16.33	$16.66	$15.73	$16.16	$15.64	15,156
2021-07-20	$16.06	$16.73	$16.06	$16.10	$15.58	49,829
2021-07-19	$16.11	$16.23	$15.90	$15.97	$15.46	57,156
2021-07-16	$16.52	$16.59	$16.26	$16.26	$15.74	36,833
2021-07-15	$16.34	$16.61	$16.22	$16.46	$15.93	32,472
2021-07-14	$16.18	$16.47	$16.13	$16.42	$15.89	31,473
2021-07-13	$16.49	$16.63	$16.08	$16.27	$15.75	42,751
2021-07-12	$16.35	$16.75	$16.32	$16.61	$16.08	60,368
2021-07-09	$16.15	$16.59	$16.10	$16.58	$16.05	103,580
2021-07-08	$15.86	$16.24	$15.86	$16.06	$15.54	68,971
2021-07-07	$15.96	$16.24	$15.86	$16.12	$15.60	56,188
2021-07-06	$16.44	$16.47	$16.06	$16.08	$15.56	138,045
2021-07-02	$16.13	$16.70	$16.11	$16.50	$15.97	118,118
2021-07-01	$16.24	$16.25	$16.10	$16.15	$15.63	65,696
2021-06-30	$16.00	$16.25	$16.00	$16.10	$15.58	87,325
2021-06-29	$16.08	$16.18	$16.00	$16.03	$15.51	45,742
2021-06-28	$15.97	$16.17	$15.85	$15.97	$15.46	106,417
2021-06-25	$15.71	$16.20	$15.56	$15.96	$15.45	1,885,533
2021-06-24	$15.54	$15.90	$15.31	$15.62	$15.12	115,544
2021-06-23	$15.59	$15.78	$15.26	$15.46	$14.96	141,814
2021-06-22	$15.19	$15.65	$15.06	$15.52	$15.02	82,086
2021-06-21	$15.29	$15.47	$15.05	$15.10	$14.61	78,517
2021-06-18	$15.50	$15.54	$15.04	$15.20	$14.71	144,606
2021-06-17	$16.20	$16.20	$15.66	$15.66	$15.16	79,560
2021-06-16	$15.92	$16.24	$15.84	$16.09	$15.57	68,889
2021-06-15	$16.10	$16.24	$16.04	$16.09	$15.57	43,087
2021-06-14	$16.17	$16.25	$15.86	$16.13	$15.61	86,302
2021-06-11	$16.15	$16.34	$15.99	$16.12	$15.60	56,178
2021-06-10	$16.32	$16.41	$16.02	$16.07	$15.55	52,126
2021-06-09	$16.49	$16.56	$16.12	$16.26	$15.74	40,108
2021-06-08	$16.36	$16.62	$16.35	$16.57	$16.04	62,871
2021-06-07	$16.50	$16.70	$16.30	$16.35	$15.82	82,274
2021-06-04	$16.64	$16.83	$16.50	$16.61	$16.08	32,161
2021-06-03	$16.30	$16.75	$16.20	$16.58	$16.05	52,654
2021-06-02	$16.28	$16.38	$16.01	$16.31	$15.79	27,048
2021-06-01	$16.05	$16.29	$15.96	$16.27	$15.75	88,169
2021-05-28	$16.08	$16.48	$15.80	$16.05	$15.53	71,600
2021-05-27	$15.94	$16.25	$15.83	$16.06	$15.54	113,961
2021-05-26	$15.63	$16.06	$15.63	$15.98	$15.47	43,523
2021-05-25	$16.10	$16.34	$15.69	$15.69	$15.19	59,716
2021-05-24	$16.06	$16.26	$15.86	$16.05	$15.53	116,532
2021-05-21	$16.49	$16.70	$16.01	$16.12	$15.60	115,225
2021-05-20	$16.25	$16.42	$16.01	$16.32	$15.80	51,256
2021-05-19	$16.21	$16.47	$15.95	$16.33	$15.80	357,215
2021-05-18	$16.60	$16.71	$16.35	$16.35	$15.82	31,839
2021-05-17	$16.26	$16.66	$16.25	$16.64	$16.10	42,580
2021-05-14	$16.24	$16.50	$16.16	$16.45	$15.92	59,259
2021-05-13	$15.93	$16.17	$15.86	$16.11	$15.59	46,328
2021-05-12	$15.82	$16.00	$15.53	$15.70	$15.20	37,559
2021-05-11	$15.50	$16.00	$15.50	$15.84	$15.33	37,326
2021-05-10	$16.16	$16.32	$15.66	$15.75	$15.24	308,203
2021-05-07	$15.69	$16.27	$15.69	$16.21	$15.69	67,849
2021-05-06	$15.78	$15.93	$15.45	$15.81	$15.30	33,516
2021-05-05	$15.94	$15.99	$15.74	$15.85	$15.24	38,792
2021-05-04	$16.15	$16.21	$15.88	$15.91	$15.30	50,987
2021-05-03	$15.99	$16.11	$15.78	$16.03	$15.42	67,475
2021-04-30	$15.85	$16.26	$15.55	$15.80	$15.20	58,496
2021-04-29	$15.87	$16.33	$15.63	$15.86	$15.25	53,602
2021-04-28	$15.58	$15.87	$15.40	$15.69	$15.09	66,213
2021-04-27	$15.24	$15.60	$15.24	$15.60	$15.00	47,117
2021-04-26	$14.92	$15.38	$14.92	$15.10	$14.52	113,736
2021-04-23	$14.29	$15.08	$14.29	$14.80	$14.23	40,553
2021-04-22	$14.32	$14.46	$14.15	$14.18	$13.64	23,066
2021-04-21	$14.19	$14.55	$14.19	$14.34	$13.79	20,802
2021-04-20	$14.63	$14.64	$14.10	$14.27	$13.72	31,195
2021-04-19	$14.76	$14.80	$14.33	$14.64	$14.08	26,023
2021-04-16	$14.86	$15.50	$13.97	$14.76	$14.20	31,303
2021-04-15	$14.60	$14.97	$14.40	$14.90	$14.33	22,981
2021-04-14	$14.38	$14.74	$14.24	$14.55	$13.99	47,319
2021-04-13	$14.79	$14.79	$14.26	$14.34	$13.79	22,832
2021-04-12	$14.76	$14.85	$14.66	$14.78	$14.21	31,618
2021-04-09	$15.01	$15.01	$14.55	$14.74	$14.18	24,495
2021-04-08	$14.76	$14.92	$14.75	$14.92	$14.35	25,878
2021-04-07	$15.07	$15.30	$14.75	$14.86	$14.29	39,228
2021-04-06	$14.94	$15.17	$14.74	$15.02	$14.45	30,548
2021-04-05	$15.14	$15.28	$14.83	$14.98	$14.41	33,231
2021-04-01	$14.95	$15.28	$14.80	$15.13	$14.55	36,883
2021-03-31	$15.35	$15.46	$14.98	$15.00	$14.43	258,826
2021-03-30	$15.34	$15.47	$15.13	$15.21	$14.63	15,659
2021-03-29	$15.21	$15.50	$15.21	$15.31	$14.72	33,301
2021-03-26	$15.50	$15.50	$15.12	$15.34	$14.75	45,989
2021-03-25	$15.34	$15.67	$14.81	$15.46	$14.87	42,789
2021-03-24	$15.47	$16.06	$15.12	$15.17	$14.59	35,668
2021-03-23	$15.58	$15.74	$15.09	$15.33	$14.74	32,650
2021-03-22	$16.10	$16.32	$15.23	$15.77	$15.17	43,003
2021-03-19	$15.66	$16.03	$15.50	$16.03	$15.42	137,259
2021-03-18	$15.96	$16.43	$15.78	$15.84	$15.23	27,411
2021-03-17	$15.81	$16.29	$15.48	$16.06	$15.45	47,746
2021-03-16	$16.03	$16.04	$15.63	$15.82	$15.21	63,939
2021-03-15	$16.20	$16.20	$15.66	$16.11	$15.49	35,245
2021-03-12	$16.31	$16.43	$15.86	$16.31	$15.69	52,671
2021-03-11	$16.19	$16.42	$16.05	$16.30	$15.68	25,569
2021-03-10	$15.46	$16.38	$15.24	$16.13	$15.51	63,032
2021-03-09	$15.93	$16.05	$15.62	$15.62	$15.02	43,257
2021-03-08	$15.45	$16.00	$15.01	$15.92	$15.31	82,494
2021-03-05	$15.18	$15.99	$15.00	$15.93	$15.32	86,194
2021-03-04	$15.16	$15.50	$14.77	$14.85	$14.28	82,013
2021-03-03	$14.87	$15.49	$14.67	$15.10	$14.52	49,842
2021-03-02	$14.83	$14.92	$14.54	$14.71	$14.15	31,899
2021-03-01	$14.40	$15.04	$14.15	$14.85	$14.28	91,104
2021-02-26	$13.94	$14.06	$13.81	$13.93	$13.40	72,629
2021-02-25	$14.22	$14.34	$13.75	$13.99	$13.45	59,302
2021-02-24	$13.83	$14.30	$13.83	$14.19	$13.65	79,877
2021-02-23	$13.75	$13.99	$13.66	$13.71	$13.19	27,010
2021-02-22	$13.52	$13.99	$13.22	$13.76	$13.23	37,191
2021-02-19	$13.83	$13.94	$13.44	$13.52	$13.00	29,814
2021-02-18	$13.97	$14.00	$13.57	$13.70	$13.18	31,391
2021-02-17	$13.84	$14.00	$13.72	$13.99	$13.45	36,327
2021-02-16	$13.32	$14.00	$13.32	$13.94	$13.41	70,708
2021-02-12	$13.60	$13.62	$13.28	$13.28	$12.77	45,118
2021-02-11	$13.75	$13.94	$13.48	$13.55	$13.03	41,658
2021-02-10	$13.70	$13.88	$13.51	$13.64	$13.12	36,587
2021-02-09	$13.63	$13.96	$13.63	$13.76	$13.23	37,941
2021-02-08	$13.43	$14.19	$13.43	$13.81	$13.19	66,277
2021-02-05	$12.75	$13.36	$12.66	$13.23	$12.63	58,131
2021-02-04	$12.34	$12.71	$12.05	$12.59	$12.02	49,813
2021-02-03	$12.09	$12.15	$11.78	$11.96	$11.42	52,128
2021-02-02	$11.34	$11.97	$11.33	$11.95	$11.41	128,768
2021-02-01	$11.76	$11.76	$11.05	$11.21	$10.70	39,566
2021-01-29	$11.89	$12.27	$11.73	$11.84	$11.31	98,095
2021-01-28	$12.43	$12.60	$11.85	$12.03	$11.49	51,602
2021-01-27	$11.93	$12.44	$11.86	$12.22	$11.67	62,039
2021-01-26	$12.50	$12.60	$11.94	$12.25	$11.70	57,054
2021-01-25	$12.24	$12.45	$12.22	$12.41	$11.85	27,605
2021-01-22	$11.83	$12.48	$11.83	$12.45	$11.89	41,841
2021-01-21	$11.71	$12.00	$11.71	$11.83	$11.30	34,071
2021-01-20	$11.15	$11.73	$11.15	$11.71	$11.18	49,250
2021-01-19	$10.90	$11.16	$10.83	$11.16	$10.66	53,251
2021-01-15	$10.34	$10.85	$10.34	$10.77	$10.28	446,836
2021-01-14	$10.15	$10.37	$10.15	$10.36	$9.89	21,066
2021-01-13	$10.33	$10.47	$10.19	$10.24	$9.78	14,032
2021-01-12	$10.11	$10.37	$10.06	$10.37	$9.90	23,994
2021-01-11	$10.06	$10.31	$10.06	$10.14	$9.68	18,758
2021-01-08	$10.32	$10.37	$10.07	$10.10	$9.64	19,777
2021-01-07	$10.54	$10.70	$10.30	$10.30	$9.83	42,187
2021-01-06	$10.18	$10.88	$10.18	$10.46	$9.99	69,913
2021-01-05	$10.06	$10.29	$10.00	$10.19	$9.73	23,921
2021-01-04	$10.21	$10.28	$10.01	$10.10	$9.64	18,934
2020-12-31	$10.33	$10.33	$10.09	$10.11	$9.65	28,475
2020-12-30	$10.24	$10.29	$10.12	$10.27	$9.81	21,236
2020-12-29	$10.20	$10.20	$10.03	$10.15	$9.69	14,966
2020-12-28	$10.14	$10.35	$10.14	$10.24	$9.78	5,458
2020-12-24	$10.20	$10.21	$10.07	$10.12	$9.66	4,563
2020-12-23	$10.35	$10.37	$10.16	$10.20	$9.74	6,675
2020-12-22	$10.58	$10.58	$10.20	$10.21	$9.75	12,840
2020-12-21	$10.48	$10.61	$10.32	$10.50	$10.03	18,819
2020-12-18	$11.00	$11.07	$10.55	$10.55	$10.07	91,554
2020-12-17	$10.79	$11.23	$10.79	$11.04	$10.54	34,575
2020-12-16	$10.82	$10.90	$10.68	$10.68	$10.20	23,922
2020-12-15	$10.55	$10.81	$10.46	$10.73	$10.25	13,627
2020-12-14	$10.75	$10.80	$10.56	$10.56	$10.08	13,494
2020-12-11	$10.81	$10.81	$10.69	$10.75	$10.26	4,950
2020-12-10	$10.54	$10.93	$10.54	$10.90	$10.41	16,792
2020-12-09	$10.95	$11.08	$10.62	$10.77	$10.28	19,036
2020-12-08	$10.71	$10.94	$10.71	$10.90	$10.41	15,923
2020-12-07	$11.23	$11.23	$10.68	$10.70	$10.22	23,325
2020-12-04	$11.03	$11.19	$11.00	$11.19	$10.68	11,605
2020-12-03	$11.00	$11.08	$10.89	$10.92	$10.43	5,859
2020-12-02	$10.80	$10.92	$10.80	$10.87	$10.38	16,488
2020-12-01	$11.09	$11.35	$10.88	$10.90	$10.41	15,065
2020-11-30	$10.93	$11.00	$10.80	$10.89	$10.40	26,207
2020-11-27	$11.00	$11.09	$10.72	$11.09	$10.59	4,287
2020-11-25	$11.28	$11.30	$11.00	$11.13	$10.63	10,868
2020-11-24	$11.21	$11.59	$11.16	$11.34	$10.83	21,601
2020-11-23	$11.17	$11.17	$10.94	$11.05	$10.55	17,320
2020-11-20	$10.79	$11.12	$10.60	$11.10	$10.60	10,802
2020-11-19	$10.62	$11.06	$10.62	$10.97	$10.47	11,651
2020-11-18	$11.47	$11.47	$10.83	$11.05	$10.55	21,511
2020-11-17	$11.40	$11.40	$11.23	$11.26	$10.75	15,959
2020-11-16	$11.49	$11.55	$11.12	$11.55	$11.03	19,598
2020-11-13	$10.90	$11.44	$10.05	$11.27	$10.76	21,403
2020-11-12	$10.69	$11.19	$10.55	$10.60	$10.12	14,061
2020-11-11	$10.70	$11.18	$10.56	$11.10	$10.60	16,628
2020-11-10	$11.00	$11.60	$11.00	$11.58	$11.06	32,667
2020-11-09	$9.84	$11.50	$9.84	$10.75	$10.26	54,040
2020-11-06	$9.84	$9.84	$9.74	$9.74	$9.30	12,346
2020-11-05	$9.74	$9.87	$9.74	$9.75	$9.31	13,132
2020-11-04	$9.92	$9.95	$9.26	$9.77	$9.33	16,559
2020-11-03	$9.80	$9.98	$9.64	$9.98	$9.53	35,272
2020-11-02	$9.56	$9.82	$9.45	$9.80	$9.26	19,156
2020-10-30	$9.03	$9.49	$9.03	$9.40	$8.89	17,506
2020-10-29	$8.88	$9.18	$8.77	$9.18	$8.68	12,896
2020-10-28	$9.89	$9.89	$8.77	$8.98	$8.49	9,795
2020-10-27	$9.38	$9.45	$9.07	$9.07	$8.57	4,426
2020-10-26	$9.58	$9.58	$9.22	$9.40	$8.89	13,487
2020-10-23	$9.75	$9.80	$9.49	$9.60	$9.08	10,162
2020-10-22	$9.49	$9.70	$9.42	$9.57	$9.05	15,175
2020-10-21	$9.28	$9.40	$9.20	$9.32	$8.81	5,008
2020-10-20	$9.26	$9.40	$9.20	$9.33	$8.82	6,370
2020-10-19	$9.26	$9.49	$9.16	$9.18	$8.68	4,803
2020-10-16	$9.45	$9.45	$9.19	$9.39	$8.88	8,309
2020-10-15	$9.23	$9.49	$9.10	$9.49	$8.97	12,815
2020-10-14	$9.22	$9.54	$9.10	$9.38	$8.87	13,531
2020-10-13	$9.14	$9.43	$8.90	$9.43	$8.91	11,186
2020-10-12	$9.29	$9.29	$9.14	$9.23	$8.73	10,724
2020-10-09	$9.27	$9.52	$9.23	$9.24	$8.73	12,368
2020-10-08	$9.34	$9.53	$8.94	$9.47	$8.95	13,334
2020-10-07	$9.14	$9.41	$9.13	$9.41	$8.90	12,176
2020-10-06	$9.27	$9.50	$8.60	$8.95	$8.46	12,617
2020-10-05	$8.76	$9.21	$8.72	$9.16	$8.66	19,656
2020-10-02	$8.47	$9.09	$8.47	$8.82	$8.34	8,636
2020-10-01	$8.63	$9.01	$8.63	$8.90	$8.41	8,642
2020-09-30	$8.83	$9.09	$8.67	$8.79	$8.31	8,704
2020-09-29	$8.46	$8.91	$8.46	$8.91	$8.42	3,034
2020-09-28	$8.88	$9.08	$8.79	$8.98	$8.49	7,328
2020-09-25	$8.44	$8.61	$8.40	$8.60	$8.13	12,978
2020-09-24	$8.32	$8.67	$8.20	$8.41	$7.95	24,216
2020-09-23	$8.77	$8.88	$8.22	$8.29	$7.84	17,554
2020-09-22	$9.02	$9.02	$8.46	$8.62	$8.15	19,587
2020-09-21	$9.16	$9.21	$8.94	$8.95	$8.46	30,846
2020-09-18	$9.61	$9.64	$9.30	$9.33	$8.82	55,852
2020-09-17	$9.31	$9.52	$9.30	$9.46	$8.94	6,595
2020-09-16	$9.35	$9.47	$9.31	$9.36	$8.85	10,279
2020-09-15	$9.41	$9.50	$9.30	$9.32	$8.81	7,855
2020-09-14	$9.47	$9.74	$9.38	$9.46	$8.94	12,781
2020-09-11	$9.23	$9.59	$9.16	$9.35	$8.84	8,925
2020-09-10	$9.28	$9.34	$9.16	$9.26	$8.75	6,787
2020-09-09	$9.34	$9.38	$9.21	$9.28	$8.77	11,483
2020-09-08	$9.66	$9.66	$9.34	$9.35	$8.84	17,963
2020-09-04	$9.64	$9.76	$9.39	$9.65	$9.12	14,893
2020-09-03	$9.73	$9.73	$9.43	$9.52	$9.00	9,486
2020-09-02	$9.58	$9.75	$9.37	$9.75	$9.22	10,720
2020-09-01	$9.53	$9.67	$9.45	$9.61	$9.08	15,083
2020-08-31	$9.66	$9.67	$9.43	$9.55	$9.03	23,616
2020-08-28	$9.70	$9.70	$9.37	$9.68	$9.15	12,365
2020-08-27	$9.65	$9.74	$9.45	$9.74	$9.11	9,656
2020-08-26	$9.45	$9.64	$9.45	$9.58	$8.96	23,772
2020-08-25	$9.48	$9.65	$9.39	$9.53	$8.92	27,280
2020-08-24	$9.35	$9.48	$9.35	$9.41	$8.80	8,703
2020-08-21	$9.49	$9.49	$9.28	$9.34	$8.74	21,310
2020-08-20	$9.56	$9.74	$9.31	$9.49	$8.88	16,778
2020-08-19	$9.55	$9.71	$9.39	$9.70	$9.08	8,984
2020-08-18	$9.73	$9.73	$9.44	$9.57	$8.95	15,760
2020-08-17	$9.82	$9.86	$9.55	$9.78	$9.15	31,395
2020-08-14	$9.58	$9.82	$9.58	$9.81	$9.18	84,539
2020-08-13	$9.81	$10.00	$9.53	$9.65	$9.03	145,333
2020-08-12	$9.85	$9.99	$9.63	$9.90	$9.26	21,431
2020-08-11	$10.00	$10.15	$9.55	$9.68	$9.06	162,099
2020-08-10	$9.66	$9.99	$9.51	$9.93	$9.29	125,232
2020-08-07	$9.30	$9.72	$9.30	$9.61	$8.99	31,448
2020-08-06	$9.29	$9.43	$9.25	$9.27	$8.67	7,089
2020-08-05	$9.29	$9.38	$9.25	$9.38	$8.78	12,702
2020-08-04	$9.10	$9.27	$9.09	$9.20	$8.61	12,472
2020-08-03	$9.22	$9.39	$9.10	$9.16	$8.57	13,105
2020-07-31	$9.53	$9.58	$9.15	$9.20	$8.61	20,585
2020-07-30	$9.80	$9.80	$9.54	$9.59	$8.97	11,817
2020-07-29	$9.39	$9.98	$9.39	$9.90	$9.26	15,555
2020-07-28	$9.70	$9.90	$9.62	$9.65	$9.03	29,819
2020-07-27	$9.74	$9.79	$9.59	$9.79	$9.16	7,474
2020-07-24	$9.84	$9.84	$9.55	$9.65	$9.03	84,122
2020-07-23	$9.68	$9.94	$9.58	$9.77	$9.14	44,446
2020-07-22	$9.70	$9.84	$9.53	$9.76	$9.13	31,069
2020-07-21	$9.56	$10.04	$9.56	$10.04	$9.39	12,957
2020-07-20	$9.32	$9.58	$9.11	$9.58	$8.96	14,073
2020-07-17	$9.59	$9.60	$9.40	$9.40	$8.80	5,354
2020-07-16	$9.81	$9.81	$9.33	$9.63	$9.01	15,089
2020-07-15	$9.65	$10.02	$9.63	$9.83	$9.20	33,010
2020-07-14	$9.60	$9.60	$9.32	$9.48	$8.87	12,745
2020-07-13	$9.64	$9.85	$9.63	$9.76	$9.13	18,065
2020-07-10	$9.25	$9.55	$9.23	$9.55	$8.94	21,276
2020-07-09	$9.28	$9.60	$9.09	$9.16	$8.57	37,672
2020-07-08	$9.31	$9.63	$9.23	$9.37	$8.77	28,974
2020-07-07	$9.83	$9.83	$9.30	$9.34	$8.74	38,727
2020-07-06	$10.23	$10.28	$9.83	$9.90	$9.26	14,766
2020-07-02	$10.41	$10.41	$9.99	$10.05	$9.40	27,554
2020-07-01	$9.72	$10.35	$9.72	$10.21	$9.55	19,007
2020-06-30	$9.92	$10.35	$9.92	$10.30	$9.64	25,565
2020-06-29	$9.60	$10.15	$9.44	$10.00	$9.36	41,564
2020-06-26	$9.15	$10.22	$9.07	$9.70	$9.08	171,683
2020-06-25	$9.11	$9.24	$9.05	$9.24	$8.65	40,610
2020-06-24	$9.13	$9.16	$9.02	$9.09	$8.51	70,327
2020-06-23	$9.35	$9.35	$9.13	$9.17	$8.58	7,730
2020-06-22	$9.09	$9.28	$9.04	$9.25	$8.66	15,613
2020-06-19	$9.19	$9.24	$9.03	$9.23	$8.64	64,411
2020-06-18	$9.05	$9.14	$8.99	$9.07	$8.49	5,601
2020-06-17	$9.05	$9.40	$8.99	$9.02	$8.44	30,461
2020-06-16	$9.35	$9.39	$9.00	$9.39	$8.79	30,414
2020-06-15	$9.00	$9.06	$8.92	$9.06	$8.48	40,827
2020-06-12	$9.39	$9.39	$8.97	$9.18	$8.59	32,575
2020-06-11	$9.14	$9.27	$8.94	$9.07	$8.49	90,183
2020-06-10	$10.04	$10.17	$9.42	$9.54	$8.93	12,538
2020-06-09	$10.36	$10.38	$10.03	$10.06	$9.41	27,694
2020-06-08	$10.00	$10.74	$10.00	$10.54	$9.86	46,568
2020-06-05	$9.66	$10.00	$9.66	$9.94	$9.30	63,268
2020-06-04	$9.29	$9.86	$9.29	$9.42	$8.81	43,016
2020-06-03	$9.35	$9.69	$9.27	$9.32	$8.72	35,622
2020-06-02	$9.08	$9.20	$8.90	$9.20	$8.61	40,787
2020-06-01	$9.13	$9.18	$8.96	$8.96	$8.38	21,712
2020-05-29	$9.32	$9.44	$8.90	$9.02	$8.44	18,053
2020-05-28	$9.87	$9.90	$9.37	$9.44	$8.83	17,930
2020-05-27	$9.55	$9.95	$9.50	$9.74	$9.02	39,380
2020-05-26	$9.29	$9.49	$9.20	$9.45	$8.75	36,915
2020-05-22	$8.86	$9.08	$8.66	$9.06	$8.39	56,923
2020-05-21	$8.87	$8.97	$8.79	$8.79	$8.14	15,053
2020-05-20	$8.76	$9.24	$8.55	$8.91	$8.25	56,862
2020-05-19	$9.07	$9.07	$8.51	$8.57	$7.93	28,667
2020-05-18	$9.05	$9.76	$8.91	$9.23	$8.55	81,064
2020-05-15	$8.76	$8.82	$8.52	$8.79	$8.14	9,227
2020-05-14	$8.54	$8.83	$8.40	$8.75	$8.10	19,970
2020-05-13	$8.86	$9.18	$8.50	$8.57	$7.93	60,690
2020-05-12	$9.29	$9.29	$8.82	$9.00	$8.33	70,306
2020-05-11	$9.08	$9.46	$8.97	$9.29	$8.60	44,803
2020-05-08	$9.26	$9.54	$9.10	$9.37	$8.68	32,669
2020-05-07	$9.15	$9.18	$8.91	$9.07	$8.40	18,749
2020-05-06	$9.02	$9.02	$9.00	$9.00	$8.33	11,643
2020-05-05	$9.19	$9.20	$8.96	$9.00	$8.33	32,923
2020-05-04	$8.96	$9.19	$8.82	$9.18	$8.50	17,190
2020-05-01	$9.08	$9.31	$8.55	$9.19	$8.51	20,369
2020-04-30	$9.85	$9.97	$9.21	$9.38	$8.68	22,547
2020-04-29	$8.46	$9.99	$8.46	$9.85	$9.12	68,075
2020-04-28	$8.55	$8.62	$8.20	$8.20	$7.59	13,334
2020-04-27	$8.33	$8.70	$8.20	$8.22	$7.61	24,373
2020-04-24	$8.00	$8.28	$7.90	$8.28	$7.67	6,200
2020-04-23	$8.06	$8.49	$7.90	$7.97	$7.38	13,248
2020-04-22	$7.82	$8.38	$7.82	$8.23	$7.62	42,018
2020-04-21	$7.85	$8.32	$7.85	$8.01	$7.42	11,200
2020-04-20	$8.69	$9.72	$8.00	$8.22	$7.61	14,224
2020-04-17	$8.56	$9.03	$8.56	$8.98	$8.31	20,337
2020-04-16	$8.21	$8.28	$7.65	$8.16	$7.56	28,075
2020-04-15	$8.92	$9.02	$8.25	$8.30	$7.68	24,833
2020-04-14	$9.51	$9.53	$8.82	$9.02	$8.35	19,244
2020-04-13	$9.23	$9.43	$9.05	$9.11	$8.43	14,540
2020-04-09	$9.00	$9.44	$9.00	$9.42	$8.72	19,448
2020-04-08	$8.94	$9.11	$8.94	$9.00	$8.33	22,215
2020-04-07	$9.03	$9.03	$8.65	$8.66	$8.02	26,279
2020-04-06	$9.00	$9.02	$8.78	$9.02	$8.35	27,127
2020-04-03	$8.41	$8.98	$7.71	$8.35	$7.73	47,829
2020-04-02	$9.36	$9.70	$8.00	$8.64	$8.00	55,238
2020-04-01	$9.96	$9.96	$8.57	$8.59	$7.95	26,030
2020-03-31	$9.30	$10.48	$9.30	$9.78	$9.06	51,314
2020-03-30	$9.02	$9.73	$8.61	$9.73	$9.01	18,029
2020-03-27	$8.84	$10.17	$8.84	$9.11	$8.43	16,924
2020-03-26	$9.67	$10.20	$8.84	$10.14	$9.39	38,817
2020-03-25	$8.88	$9.73	$8.75	$9.69	$8.97	16,925
2020-03-24	$8.96	$9.17	$7.31	$8.95	$8.29	51,548
2020-03-23	$9.77	$9.77	$8.64	$8.65	$8.01	25,497
2020-03-20	$9.86	$9.86	$8.54	$9.73	$9.01	47,360
2020-03-19	$9.70	$10.07	$9.21	$9.97	$9.23	39,228
2020-03-18	$10.67	$10.67	$9.30	$9.64	$8.93	51,854
2020-03-17	$9.93	$11.33	$9.66	$11.32	$10.48	56,372
2020-03-16	$9.87	$10.37	$9.86	$9.86	$9.13	34,844
2020-03-13	$9.98	$10.99	$9.73	$10.93	$10.12	36,858
2020-03-12	$10.38	$11.00	$9.36	$9.73	$9.01	29,182
2020-03-11	$11.00	$11.44	$10.63	$11.32	$10.48	22,935
2020-03-10	$11.42	$11.61	$10.68	$11.44	$10.59	26,434
2020-03-09	$12.17	$12.78	$10.60	$11.01	$10.19	17,317
2020-03-06	$12.46	$13.08	$12.20	$12.48	$11.55	17,443
2020-03-05	$13.83	$14.13	$12.50	$13.08	$12.11	31,223
2020-03-04	$13.65	$14.58	$13.65	$14.20	$13.15	34,540
2020-03-03	$14.17	$15.50	$13.53	$13.63	$12.62	32,558
2020-03-02	$13.95	$14.77	$13.95	$14.32	$13.26	31,872
2020-02-28	$14.17	$14.22	$13.22	$13.37	$12.38	29,534
2020-02-27	$14.64	$14.72	$13.61	$13.72	$12.70	19,315
2020-02-26	$14.53	$15.27	$14.53	$14.90	$13.70	13,495
2020-02-25	$15.05	$15.05	$14.28	$14.51	$13.34	24,338
2020-02-24	$15.19	$15.35	$15.09	$15.11	$13.89	25,945
2020-02-21	$15.50	$15.53	$15.23	$15.45	$14.20	18,819
2020-02-20	$15.11	$15.70	$15.10	$15.44	$14.19	32,425
2020-02-19	$15.00	$15.50	$15.00	$15.14	$13.92	27,142
2020-02-18	$15.13	$15.13	$14.84	$15.10	$13.88	9,432
2020-02-14	$15.15	$15.22	$15.02	$15.08	$13.86	14,519
2020-02-13	$15.00	$15.31	$15.00	$15.20	$13.97	39,082
2020-02-12	$15.22	$15.25	$15.18	$15.25	$14.02	19,119
2020-02-11	$15.22	$15.25	$15.15	$15.20	$13.97	30,286
2020-02-10	$15.23	$15.23	$15.16	$15.19	$13.96	13,225
2020-02-07	$15.23	$15.25	$15.12	$15.17	$13.94	83,040
2020-02-06	$15.24	$15.25	$15.13	$15.15	$13.93	23,845
2020-02-05	$15.24	$15.24	$15.05	$15.14	$13.92	37,372
2020-02-04	$15.38	$15.38	$14.89	$15.00	$13.79	153,884
2020-02-03	$15.15	$15.36	$15.03	$15.06	$13.84	213,640
2020-01-31	$15.51	$15.54	$14.97	$15.21	$13.98	31,677
2020-01-30	$15.69	$15.69	$15.47	$15.57	$14.31	14,841
2020-01-29	$15.69	$15.84	$15.42	$15.55	$14.29	48,184
2020-01-28	$15.50	$15.75	$15.45	$15.63	$14.37	159,330
2020-01-27	$14.90	$15.23	$14.55	$15.13	$13.91	24,698
2020-01-24	$15.30	$15.39	$14.75	$14.81	$13.61	37,055
2020-01-23	$15.38	$15.49	$15.26	$15.47	$14.22	9,303
2020-01-22	$15.49	$15.50	$15.06	$15.17	$13.94	11,436
2020-01-21	$15.70	$15.82	$15.52	$15.52	$14.27	13,137
2020-01-17	$15.83	$15.85	$15.65	$15.68	$14.41	19,645
2020-01-16	$15.22	$15.95	$14.70	$15.63	$14.37	73,320
2020-01-15	$15.59	$15.60	$15.19	$15.27	$14.04	52,884
2020-01-14	$16.00	$16.00	$15.44	$15.55	$14.29	41,467
2020-01-13	$16.23	$16.23	$15.95	$16.07	$14.77	23,244
2020-01-10	$16.14	$16.43	$15.99	$16.10	$14.80	27,903
2020-01-09	$16.50	$16.62	$16.11	$16.23	$14.92	19,111
2020-01-08	$16.75	$16.75	$16.46	$16.57	$15.23	10,993
2020-01-07	$16.77	$16.80	$16.35	$16.42	$15.09	14,470
2020-01-06	$16.79	$16.94	$16.72	$16.87	$15.51	14,562
2020-01-03	$16.97	$17.09	$16.87	$16.88	$15.52	9,441
2020-01-02	$17.44	$17.44	$17.10	$17.13	$15.75	6,558
2019-12-31	$17.35	$17.35	$17.01	$17.28	$15.88	23,850
2019-12-30	$17.20	$17.34	$17.07	$17.27	$15.87	15,708
2019-12-27	$17.27	$17.27	$17.00	$17.02	$15.64	10,602
2019-12-26	$17.43	$17.43	$17.19	$17.28	$15.88	9,694
2019-12-24	$17.11	$17.31	$17.11	$17.31	$15.91	7,002
2019-12-23	$17.45	$17.45	$16.91	$17.12	$15.74	120,076
2019-12-20	$16.74	$17.75	$16.66	$17.55	$16.13	107,424
2019-12-19	$16.77	$16.89	$16.72	$16.72	$15.37	11,555
2019-12-18	$16.99	$16.99	$16.66	$16.84	$15.48	88,774
2019-12-17	$16.99	$16.99	$16.84	$16.87	$15.51	9,231
2019-12-16	$16.70	$17.00	$16.70	$16.97	$15.60	22,728
2019-12-13	$16.32	$16.79	$16.15	$16.73	$15.38	18,092
2019-12-12	$16.33	$16.61	$16.33	$16.59	$15.25	21,455
2019-12-11	$16.47	$16.47	$16.23	$16.33	$15.01	18,267
2019-12-10	$16.19	$16.50	$16.09	$16.50	$15.17	16,016
2019-12-09	$16.04	$16.48	$16.04	$16.07	$14.77	17,952
2019-12-06	$16.05	$16.33	$15.86	$16.26	$14.95	26,813
2019-12-05	$16.15	$16.18	$16.01	$16.01	$14.72	7,451
2019-12-04	$16.68	$16.68	$16.05	$16.15	$14.84	14,006
2019-12-03	$16.81	$16.81	$16.52	$16.55	$15.21	6,628
2019-12-02	$17.04	$17.10	$16.96	$16.96	$15.59	7,267
2019-11-29	$17.03	$17.12	$17.03	$17.12	$15.74	2,164
2019-11-27	$17.10	$17.13	$17.01	$17.09	$15.71	13,643
2019-11-26	$17.24	$17.39	$17.08	$17.10	$15.64	25,130
2019-11-25	$17.14	$17.30	$17.14	$17.26	$15.79	20,024
2019-11-22	$17.19	$17.22	$17.11	$17.11	$15.65	9,139
2019-11-21	$17.13	$17.19	$17.02	$17.18	$15.72	8,442
2019-11-20	$17.20	$17.38	$17.01	$17.07	$15.62	28,844
2019-11-19	$17.09	$17.20	$17.08	$17.15	$15.69	12,919
2019-11-18	$17.01	$17.06	$16.90	$17.05	$15.60	10,672
2019-11-15	$17.19	$17.19	$17.03	$17.05	$15.60	8,488
2019-11-14	$17.19	$17.20	$17.10	$17.10	$15.64	7,940
2019-11-13	$17.02	$17.25	$17.02	$17.20	$15.74	12,442
2019-11-12	$17.20	$17.22	$17.02	$17.09	$15.64	10,861
2019-11-11	$17.15	$17.23	$17.14	$17.18	$15.72	12,025
2019-11-08	$17.10	$17.14	$17.00	$17.12	$15.66	29,855
2019-11-07	$17.00	$17.09	$16.96	$17.07	$15.62	76,075
2019-11-06	$16.99	$17.00	$16.87	$16.94	$15.50	28,369
2019-11-05	$17.00	$17.00	$16.92	$17.00	$15.55	78,538
2019-11-04	$16.98	$17.00	$16.83	$16.97	$15.53	12,719
2019-11-01	$16.87	$16.93	$16.81	$16.93	$15.49	10,334
2019-10-31	$16.55	$16.78	$16.42	$16.73	$15.31	77,724
2019-10-30	$16.71	$16.71	$16.46	$16.65	$15.23	13,820
2019-10-29	$16.99	$16.99	$16.60	$16.72	$15.30	15,805
2019-10-28	$17.00	$17.00	$16.72	$16.99	$15.54	5,741
2019-10-25	$16.43	$16.96	$16.43	$16.93	$15.49	8,901
2019-10-24	$16.70	$16.93	$16.70	$16.87	$15.43	10,456
2019-10-23	$16.84	$16.85	$16.78	$16.85	$15.42	9,856
2019-10-22	$16.74	$16.83	$16.55	$16.78	$15.35	15,986
2019-10-21	$16.68	$16.73	$16.60	$16.73	$15.31	16,677
2019-10-18	$16.48	$16.63	$16.48	$16.60	$15.19	16,046
2019-10-17	$16.64	$16.64	$16.51	$16.55	$15.14	18,985
2019-10-16	$16.60	$16.60	$16.44	$16.60	$15.19	10,779
2019-10-15	$16.63	$16.63	$16.49	$16.59	$15.18	15,297
2019-10-14	$16.64	$16.64	$16.42	$16.52	$15.11	11,479
2019-10-11	$16.63	$16.85	$16.28	$16.68	$15.26	18,750
2019-10-10	$16.40	$16.67	$16.28	$16.50	$15.10	19,821
2019-10-09	$16.39	$16.39	$16.26	$16.34	$14.95	7,422
2019-10-08	$16.47	$16.47	$16.19	$16.29	$14.90	14,641
2019-10-07	$16.54	$16.58	$16.51	$16.52	$15.11	7,959
2019-10-04	$16.37	$16.48	$16.30	$16.45	$15.05	17,577
2019-10-03	$16.25	$16.25	$15.99	$16.14	$14.77	17,229
2019-10-02	$16.36	$16.66	$16.13	$16.26	$14.88	16,763
2019-10-01	$16.61	$16.70	$16.37	$16.41	$15.01	16,271
2019-09-30	$16.88	$16.93	$16.43	$16.45	$15.05	15,357
2019-09-27	$16.81	$16.95	$16.75	$16.85	$15.42	19,211
2019-09-26	$17.19	$17.21	$16.80	$16.83	$15.40	17,531
2019-09-25	$16.46	$17.65	$16.46	$17.37	$15.89	35,432
2019-09-24	$16.91	$17.22	$16.39	$16.56	$15.15	21,580
2019-09-23	$16.88	$16.92	$16.47	$16.70	$15.28	33,498
2019-09-20	$17.29	$17.43	$16.63	$16.79	$15.36	301,130
2019-09-19	$17.13	$17.73	$17.01	$17.34	$15.86	92,291
2019-09-18	$16.83	$17.13	$16.83	$17.09	$15.64	66,136
2019-09-17	$16.51	$16.78	$16.51	$16.77	$15.34	62,565
2019-09-16	$16.39	$16.70	$16.39	$16.61	$15.20	123,527
2019-09-13	$16.56	$16.63	$16.40	$16.43	$15.03	94,459
2019-09-12	$16.50	$16.90	$16.35	$16.47	$15.07	120,613
2019-09-11	$16.49	$16.60	$16.32	$16.50	$15.10	68,144
2019-09-10	$16.49	$16.61	$16.37	$16.47	$15.07	80,636
2019-09-09	$16.34	$16.74	$16.25	$16.47	$15.07	95,576
2019-09-06	$16.50	$16.50	$16.27	$16.28	$14.89	10,983
2019-09-05	$16.47	$16.50	$16.41	$16.50	$15.10	13,436
2019-09-04	$16.31	$16.48	$16.26	$16.36	$14.97	15,139
2019-09-03	$16.48	$16.50	$16.34	$16.35	$14.96	11,008
2019-08-30	$16.45	$16.50	$16.38	$16.47	$15.07	10,306
2019-08-29	$16.27	$16.38	$16.27	$16.38	$14.99	15,517
2019-08-28	$16.14	$16.37	$16.13	$16.34	$14.89	17,030
2019-08-27	$16.18	$16.32	$16.05	$16.27	$14.83	11,744
2019-08-26	$16.13	$16.25	$15.97	$16.23	$14.79	8,196
2019-08-23	$16.27	$16.41	$15.92	$15.92	$14.51	9,674
2019-08-22	$16.45	$16.50	$16.39	$16.39	$14.94	19,749
2019-08-21	$16.46	$16.53	$16.33	$16.48	$15.02	17,403
2019-08-20	$16.54	$16.63	$16.31	$16.49	$15.03	12,363
2019-08-19	$16.47	$16.52	$16.43	$16.51	$15.05	19,760
2019-08-16	$16.22	$16.45	$16.02	$16.38	$14.93	34,934
2019-08-15	$16.20	$16.23	$15.87	$16.15	$14.72	32,915
2019-08-14	$15.93	$16.30	$15.93	$16.01	$14.59	9,677
2019-08-13	$16.08	$16.27	$16.08	$16.27	$14.83	8,525
2019-08-12	$16.21	$16.34	$16.01	$16.03	$14.61	16,702
2019-08-09	$16.23	$16.38	$16.13	$16.15	$14.72	12,957
2019-08-08	$16.40	$16.46	$16.17	$16.17	$14.74	14,428
2019-08-07	$15.59	$16.64	$15.59	$16.20	$14.77	13,338
2019-08-06	$15.25	$15.91	$15.25	$15.85	$14.45	152,818
2019-08-05	$15.63	$16.79	$15.63	$15.80	$14.40	16,765
2019-08-02	$16.28	$16.48	$15.60	$15.74	$14.35	14,029
2019-08-01	$16.72	$16.80	$16.08	$16.39	$14.94	20,429
2019-07-31	$16.80	$16.88	$16.56	$16.60	$15.13	45,035
2019-07-30	$16.70	$16.97	$16.65	$16.78	$15.30	18,749
2019-07-29	$16.86	$16.98	$16.64	$16.65	$15.18	12,497
2019-07-26	$16.70	$17.04	$16.52	$16.93	$15.43	30,251
2019-07-25	$16.67	$16.85	$16.53	$16.55	$15.09	6,183
2019-07-24	$16.68	$16.94	$16.67	$16.78	$15.30	20,980
2019-07-23	$16.90	$16.92	$16.56	$16.84	$15.35	4,868
2019-07-22	$16.97	$16.97	$16.56	$16.93	$15.43	4,055
2019-07-19	$16.87	$17.07	$16.71	$16.85	$15.36	9,285
2019-07-18	$16.90	$17.05	$16.71	$17.01	$15.51	14,410
2019-07-17	$16.80	$17.04	$16.80	$16.91	$15.41	6,763
2019-07-16	$17.00	$17.05	$16.94	$17.05	$15.54	9,706
2019-07-15	$16.98	$17.05	$16.91	$16.99	$15.49	11,009
2019-07-12	$16.82	$16.98	$16.80	$16.91	$15.41	15,823
2019-07-11	$16.56	$16.88	$16.56	$16.78	$15.30	11,293
2019-07-10	$16.34	$16.91	$16.34	$16.52	$15.06	4,673
2019-07-09	$17.00	$17.10	$16.79	$16.89	$15.40	10,629
2019-07-08	$17.08	$17.08	$17.06	$17.08	$15.57	26,977
2019-07-05	$16.92	$17.09	$13.82	$16.95	$15.45	20,027
2019-07-03	$17.05	$17.13	$16.82	$16.99	$15.49	18,077
2019-07-02	$17.01	$17.04	$16.90	$17.04	$15.53	6,989
2019-07-01	$17.04	$17.05	$16.75	$17.05	$15.54	17,620
2019-06-28	$16.96	$17.05	$16.80	$17.04	$15.53	183,440
2019-06-27	$16.94	$17.02	$16.90	$16.97	$15.47	28,691
2019-06-26	$17.05	$17.09	$16.87	$16.99	$15.49	10,477
2019-06-25	$16.91	$17.13	$16.91	$17.13	$15.61	35,265
2019-06-24	$16.95	$16.96	$16.87	$16.96	$15.46	18,288
2019-06-21	$16.97	$17.15	$16.60	$17.00	$15.50	34,304
2019-06-20	$17.13	$17.18	$17.00	$17.17	$15.65	10,549
2019-06-19	$16.95	$17.10	$16.92	$17.10	$15.59	12,948
2019-06-18	$17.02	$17.10	$16.84	$16.98	$15.48	4,580
2019-06-17	$17.04	$17.04	$16.93	$17.04	$15.53	8,328
2019-06-14	$17.00	$17.04	$16.86	$16.99	$15.49	25,411
2019-06-13	$17.02	$17.04	$16.83	$17.03	$15.52	8,450
2019-06-12	$17.00	$17.04	$16.78	$16.97	$15.47	7,910
2019-06-11	$17.06	$17.10	$16.89	$17.03	$15.52	10,474
2019-06-10	$16.99	$17.21	$16.99	$17.21	$15.69	9,755
2019-06-07	$16.96	$17.15	$16.96	$17.15	$15.63	11,009
2019-06-06	$17.15	$17.18	$16.83	$17.12	$15.61	42,661
2019-06-05	$17.00	$17.23	$17.00	$17.10	$15.59	13,742
2019-06-04	$16.85	$17.14	$16.82	$17.14	$15.62	33,262
2019-06-03	$17.10	$17.10	$16.85	$17.00	$15.50	15,905
2019-05-31	$16.69	$17.07	$16.69	$17.07	$15.56	13,328
2019-05-30	$16.98	$17.08	$16.50	$16.82	$15.33	27,260
2019-05-29	$17.03	$17.08	$16.99	$17.01	$15.45	8,855
2019-05-28	$17.08	$17.08	$16.90	$16.90	$15.35	20,331
2019-05-24	$16.83	$16.94	$16.55	$16.94	$15.39	11,700
2019-05-23	$16.88	$16.94	$16.65	$16.67	$15.14	11,258
2019-05-22	$17.10	$17.12	$16.88	$16.88	$15.33	21,825
2019-05-21	$17.12	$17.14	$17.00	$17.05	$15.49	20,049
2019-05-20	$17.10	$17.10	$17.01	$17.08	$15.51	4,223
2019-05-17	$17.10	$17.20	$16.75	$17.08	$15.51	7,322
2019-05-16	$17.17	$17.38	$16.99	$17.28	$15.70	53,121
2019-05-15	$17.00	$17.23	$17.00	$17.10	$15.53	15,528
2019-05-14	$17.16	$17.18	$17.00	$17.12	$15.55	6,953
2019-05-13	$17.31	$17.36	$17.01	$17.10	$15.53	20,289
2019-05-10	$17.29	$17.73	$17.27	$17.41	$15.81	13,061
2019-05-09	$17.45	$17.70	$17.25	$17.27	$15.69	3,806
2019-05-08	$17.56	$17.75	$17.34	$17.63	$16.01	12,494
2019-05-07	$17.17	$17.87	$17.17	$17.44	$15.84	4,560
2019-05-06	$17.81	$18.05	$17.73	$17.87	$16.23	2,915
2019-05-03	$18.00	$18.20	$17.91	$18.19	$16.52	19,912
2019-05-02	$17.97	$18.20	$17.88	$18.17	$16.50	6,003
2019-05-01	$16.86	$18.20	$16.50	$17.97	$16.32	16,028
2019-04-30	$18.03	$18.33	$16.81	$18.32	$16.64	30,529
2019-04-29	$18.23	$18.23	$17.24	$18.23	$16.56	34,334
2019-04-26	$18.27	$18.30	$18.25	$18.30	$16.62	2,489
2019-04-25	$18.07	$18.33	$17.70	$18.11	$16.45	12,690
2019-04-24	$18.00	$18.38	$17.70	$18.06	$16.40	3,964
2019-04-23	$17.80	$18.70	$17.39	$18.66	$16.95	15,023
2019-04-22	$18.07	$18.57	$18.04	$18.43	$16.74	23,497
2019-04-18	$17.95	$18.17	$17.41	$18.08	$16.42	14,814
2019-04-17	$18.25	$18.25	$17.76	$18.18	$16.51	25,070
2019-04-16	$18.25	$18.51	$18.09	$18.28	$16.60	15,172
2019-04-15	$18.55	$18.69	$18.29	$18.29	$16.61	12,952
2019-04-12	$18.19	$19.18	$16.80	$18.46	$16.77	45,347
2019-04-11	$17.89	$18.20	$17.89	$18.15	$16.49	43,361
2019-04-10	$17.53	$17.95	$17.42	$17.95	$16.30	131,132
2019-04-09	$17.75	$17.75	$17.54	$17.54	$15.93	14,223
2019-04-08	$17.98	$17.98	$17.73	$17.84	$16.20	11,207
2019-04-05	$17.74	$18.20	$17.74	$18.19	$16.52	9,905
2019-04-04	$17.68	$17.95	$17.68	$17.87	$16.23	14,564
2019-04-03	$17.75	$17.83	$17.48	$17.83	$16.20	13,469
2019-04-02	$17.62	$17.82	$17.62	$17.75	$16.12	11,816
2019-04-01	$17.50	$17.70	$17.50	$17.60	$15.99	52,439
2019-03-29	$17.46	$17.50	$17.36	$17.45	$15.85	23,318
2019-03-28	$17.31	$17.50	$17.31	$17.47	$15.87	12,325
2019-03-27	$17.20	$17.36	$17.17	$17.17	$15.60	8,206
2019-03-26	$17.45	$17.45	$17.00	$17.36	$15.77	12,463
2019-03-25	$17.04	$17.27	$16.92	$17.04	$15.48	14,609
2019-03-22	$17.17	$17.26	$16.74	$17.05	$15.49	38,938
2019-03-21	$17.32	$17.50	$17.22	$17.26	$15.68	21,067
2019-03-20	$17.46	$17.49	$17.12	$17.31	$15.72	15,267
2019-03-19	$17.24	$17.49	$17.21	$17.39	$15.80	37,754
2019-03-18	$17.00	$17.28	$16.95	$17.21	$15.63	86,372
2019-03-15	$16.68	$17.19	$15.94	$17.00	$15.44	109,945
2019-03-14	$16.69	$16.90	$16.41	$16.54	$15.02	55,178
2019-03-13	$17.04	$17.22	$16.72	$16.72	$15.19	62,961
2019-03-12	$17.19	$17.40	$17.09	$17.36	$15.77	31,983
2019-03-11	$17.19	$17.50	$16.95	$17.40	$15.80	36,080
2019-03-08	$16.95	$17.50	$16.65	$17.23	$15.65	32,670
2019-03-07	$17.06	$17.30	$16.78	$16.94	$15.39	17,978
2019-03-06	$17.11	$17.50	$16.75	$16.97	$15.41	19,818
2019-03-05	$17.60	$17.60	$15.59	$17.38	$15.79	21,820
2019-03-04	$16.85	$17.69	$16.62	$17.52	$15.91	103,494
2019-03-01	$16.80	$17.00	$16.52	$16.90	$15.35	5,198
2019-02-28	$16.95	$17.09	$16.04	$17.00	$15.44	31,913
2019-02-27	$17.00	$17.24	$16.92	$16.92	$15.37	18,824
2019-02-26	$16.91	$17.15	$16.90	$17.13	$15.51	13,560
2019-02-25	$16.85	$17.05	$16.80	$17.04	$15.43	31,692
2019-02-22	$16.81	$16.85	$16.62	$16.84	$15.25	36,724
2019-02-21	$16.88	$16.90	$16.75	$16.85	$15.26	10,348
2019-02-20	$16.72	$16.93	$16.70	$16.75	$15.17	34,129
2019-02-19	$16.60	$16.75	$16.49	$16.73	$15.15	30,923
2019-02-15	$16.57	$16.75	$15.43	$16.73	$15.15	14,128
2019-02-14	$16.64	$16.70	$16.50	$16.51	$14.95	6,919
2019-02-13	$16.70	$16.75	$16.58	$16.70	$15.12	8,814
2019-02-12	$16.65	$16.75	$16.41	$16.75	$15.17	36,210
2019-02-11	$16.84	$16.84	$16.52	$16.74	$15.16	27,311
2019-02-08	$16.51	$16.77	$16.49	$16.70	$15.12	20,082
2019-02-07	$16.81	$16.81	$16.25	$16.71	$15.13	16,080
2019-02-06	$16.66	$17.05	$16.38	$16.65	$15.08	63,508
2019-02-05	$16.58	$17.05	$16.58	$16.75	$15.17	24,185
2019-02-04	$16.15	$16.65	$16.11	$16.57	$15.01	6,220
2019-02-01	$16.50	$16.65	$15.74	$16.63	$15.06	62,467
2019-01-31	$15.74	$16.72	$15.74	$16.45	$14.90	49,130
2019-01-30	$15.75	$15.90	$15.75	$15.87	$14.37	19,662
2019-01-29	$15.55	$15.85	$15.53	$15.75	$14.26	12,415
2019-01-28	$15.82	$15.83	$15.50	$15.68	$14.20	14,819
2019-01-25	$15.06	$15.72	$15.06	$15.60	$14.13	21,044
2019-01-24	$14.97	$15.06	$14.92	$15.06	$13.64	22,640
2019-01-23	$15.01	$15.08	$14.99	$15.06	$13.64	21,434
2019-01-22	$15.00	$15.24	$15.00	$15.01	$13.59	20,667
2019-01-18	$15.07	$15.13	$14.70	$15.00	$13.58	15,412
2019-01-17	$15.58	$15.58	$14.97	$15.08	$13.66	28,017
2019-01-16	$15.09	$15.52	$15.01	$15.41	$13.96	12,224
2019-01-15	$15.08	$15.13	$14.88	$15.01	$13.59	11,153
2019-01-14	$15.00	$15.31	$14.84	$15.07	$13.65	24,977
2019-01-11	$15.01	$15.34	$14.52	$15.00	$13.58	389,550
2019-01-10	$14.73	$15.66	$14.73	$15.12	$13.69	8,278
2019-01-09	$14.96	$15.39	$14.16	$15.38	$13.93	109,500
2019-01-08	$15.11	$15.11	$14.11	$14.97	$13.56	42,282
2019-01-07	$14.13	$14.93	$14.12	$14.78	$13.39	33,313
2019-01-04	$14.16	$15.67	$14.04	$14.38	$13.02	17,183
2019-01-03	$14.50	$14.50	$13.94	$14.02	$12.70	19,249
2019-01-02	$15.65	$15.65	$14.24	$14.77	$13.38	61,539
2018-12-31	$15.10	$16.40	$15.10	$15.65	$14.17	32,697
2018-12-28	$14.71	$15.54	$14.50	$15.09	$13.67	11,950
2018-12-27	$14.90	$16.50	$14.36	$14.81	$13.41	28,079
2018-12-26	$13.70	$15.21	$13.41	$14.88	$13.48	30,057
2018-12-24	$13.70	$14.10	$13.53	$13.53	$12.25	4,708
2018-12-21	$13.94	$14.00	$13.52	$13.78	$12.48	47,743
2018-12-20	$13.67	$14.09	$13.52	$13.94	$12.62	28,402
2018-12-19	$14.35	$14.35	$13.41	$13.66	$12.37	32,592
2018-12-18	$14.57	$14.57	$13.90	$14.24	$12.90	14,727
2018-12-17	$14.33	$15.91	$14.24	$14.29	$12.94	16,583
2018-12-14	$14.64	$14.75	$13.87	$14.66	$13.28	14,087
2018-12-13	$14.37	$14.79	$13.54	$14.65	$13.27	16,007
2018-12-12	$14.10	$14.50	$13.45	$14.50	$13.13	61,571
2018-12-11	$14.40	$14.40	$13.36	$14.00	$12.68	19,142
2018-12-10	$15.02	$15.02	$13.86	$14.30	$12.95	79,710
2018-12-07	$14.99	$15.15	$14.80	$15.02	$13.60	42,204
2018-12-06	$15.74	$15.78	$14.97	$15.26	$13.82	31,070
2018-12-04	$16.01	$16.09	$15.58	$15.63	$14.16	55,167
2018-12-03	$16.23	$16.23	$16.00	$16.10	$14.58	12,623
2018-11-30	$16.40	$16.42	$16.09	$16.10	$14.58	8,736
2018-11-29	$16.35	$16.43	$16.07	$16.40	$14.85	8,029
2018-11-28	$16.18	$16.66	$16.01	$16.35	$14.78	27,283
2018-11-27	$16.33	$16.33	$16.11	$16.11	$14.56	2,344
2018-11-26	$16.50	$16.50	$16.01	$16.35	$14.78	8,635
2018-11-23	$16.39	$16.50	$16.26	$16.50	$14.92	2,820
2018-11-21	$16.15	$16.57	$16.15	$16.47	$14.89	5,183
2018-11-20	$16.61	$16.85	$16.03	$16.21	$14.65	29,141
2018-11-19	$16.42	$16.85	$16.33	$16.62	$15.02	59,016
2018-11-16	$16.23	$16.68	$16.08	$16.40	$14.83	30,531
2018-11-15	$16.22	$16.32	$16.08	$16.29	$14.73	13,417
2018-11-14	$16.35	$16.35	$15.84	$16.24	$14.68	22,651
2018-11-13	$16.34	$16.39	$16.23	$16.30	$14.73	10,351
2018-11-12	$16.27	$16.48	$16.22	$16.28	$14.72	12,412
2018-11-09	$16.62	$16.67	$16.21	$16.29	$14.73	14,901
2018-11-08	$16.51	$16.64	$16.29	$16.64	$15.04	25,364
2018-11-07	$16.58	$16.64	$16.21	$16.55	$14.96	9,690
2018-11-06	$16.56	$16.64	$16.40	$16.57	$14.98	9,540
2018-11-05	$16.40	$16.60	$16.21	$16.55	$14.96	25,404
2018-11-02	$16.49	$16.59	$16.42	$16.46	$14.88	4,498
2018-11-01	$16.40	$16.59	$16.25	$16.50	$14.92	12,268
2018-10-31	$16.53	$16.69	$15.63	$16.37	$14.80	25,842
2018-10-30	$16.62	$16.62	$16.19	$16.53	$14.94	17,370
2018-10-29	$16.57	$16.84	$16.43	$16.63	$15.03	66,095
2018-10-26	$16.63	$16.63	$16.02	$16.39	$14.82	66,959
2018-10-25	$16.43	$16.75	$16.13	$16.74	$15.13	32,325
2018-10-24	$16.54	$17.04	$16.10	$16.38	$14.81	19,990
2018-10-23	$16.58	$16.85	$16.52	$16.60	$15.01	41,820
2018-10-22	$17.05	$17.05	$16.66	$16.71	$15.11	13,764
2018-10-19	$17.26	$17.35	$16.31	$17.00	$15.37	116,851
2018-10-18	$17.29	$17.47	$16.27	$17.38	$15.71	23,416
2018-10-17	$17.22	$17.99	$16.84	$17.30	$15.64	26,804
2018-10-16	$16.64	$17.34	$16.31	$17.28	$15.62	46,276
2018-10-15	$17.25	$17.73	$16.47	$16.59	$15.00	43,452
2018-10-12	$18.70	$18.70	$17.00	$17.23	$15.58	27,500
2018-10-11	$18.79	$18.93	$18.59	$18.63	$16.84	12,924
2018-10-10	$19.04	$19.27	$18.71	$18.85	$17.04	18,260
2018-10-09	$19.22	$19.33	$19.02	$19.05	$17.22	20,713
2018-10-08	$19.45	$19.54	$18.76	$19.25	$17.40	51,983
2018-10-05	$19.51	$19.51	$19.28	$19.49	$17.62	12,673
2018-10-04	$19.23	$19.60	$19.23	$19.48	$17.61	83,749
2018-10-03	$19.75	$19.75	$19.07	$19.36	$17.50	28,808
2018-10-02	$19.54	$19.78	$19.54	$19.67	$17.78	33,362
2018-10-01	$19.31	$19.73	$19.31	$19.67	$17.78	80,176
2018-09-28	$19.74	$19.74	$19.16	$19.34	$17.48	46,313
2018-09-27	$19.46	$19.88	$19.02	$19.84	$17.93	55,935
2018-09-26	$19.60	$19.72	$19.41	$19.52	$17.65	54,070
2018-09-25	$19.75	$19.98	$19.32	$19.61	$17.73	62,866
2018-09-24	$19.85	$20.03	$19.65	$19.76	$17.86	36,483
2018-09-21	$19.93	$20.13	$19.77	$19.89	$17.98	1,313,830
2018-09-20	$20.30	$20.30	$19.76	$19.96	$18.04	99,431
2018-09-19	$20.37	$20.46	$19.67	$20.21	$18.27	95,461
2018-09-18	$20.47	$20.54	$20.18	$20.34	$18.39	65,439
2018-09-17	$20.40	$20.58	$19.65	$20.46	$18.50	159,207
2018-09-14	$20.37	$20.49	$20.26	$20.40	$18.44	74,308
2018-09-13	$20.53	$20.69	$20.20	$20.38	$18.42	62,449
2018-09-12	$20.80	$20.88	$20.27	$20.46	$18.50	66,058
2018-09-11	$20.36	$20.93	$20.35	$20.88	$18.88	110,637
2018-09-10	$20.40	$20.40	$20.13	$20.40	$18.44	152,527
2018-09-07	$20.29	$20.40	$20.10	$20.36	$18.41	207,473
2018-09-06	$20.42	$20.42	$20.00	$20.25	$18.31	218,326
2018-09-05	$20.70	$20.70	$19.70	$20.42	$18.46	121,431
2018-09-04	$20.50	$20.95	$19.56	$20.70	$18.71	345,069
2018-08-31	$19.41	$20.01	$19.30	$20.01	$18.09	200,254
2018-08-30	$19.18	$19.73	$19.16	$19.50	$17.63	55,880
2018-08-29	$19.54	$19.57	$19.00	$19.40	$17.51	44,315
2018-08-28	$19.87	$19.89	$18.56	$19.36	$17.47	60,059
2018-08-27	$19.51	$19.84	$19.49	$19.84	$17.91	82,416
2018-08-24	$19.89	$19.97	$19.70	$19.75	$17.83	24,590
2018-08-23	$20.00	$20.00	$19.65	$19.84	$17.91	44,751
2018-08-22	$19.98	$20.00	$19.85	$19.98	$18.03	27,875
2018-08-21	$19.75	$19.98	$19.75	$19.95	$18.01	10,620
2018-08-20	$19.86	$20.00	$19.50	$20.00	$18.05	16,553
2018-08-17	$19.85	$19.95	$19.75	$19.85	$17.92	20,533
2018-08-16	$20.00	$20.01	$19.50	$19.98	$18.03	97,028
2018-08-15	$19.94	$20.01	$19.83	$20.00	$18.05	45,948
2018-08-14	$20.05	$20.05	$19.76	$20.00	$18.05	164,010
2018-08-13	$19.76	$20.12	$19.50	$20.04	$18.09	64,740
2018-08-10	$20.00	$20.50	$19.50	$19.98	$18.03	1,241,366
2018-08-09	$20.50	$20.70	$20.40	$20.55	$18.55	18,334
2018-08-08	$19.90	$20.77	$19.80	$20.50	$18.50	7,806
2018-08-07	$19.85	$19.85	$19.80	$19.80	$17.87	2,150
2018-08-06	$20.25	$20.40	$19.80	$20.40	$18.41	11,600
2018-08-03	$19.80	$20.25	$19.80	$20.25	$18.28	4,733
2018-08-02	$18.05	$20.00	$18.05	$19.80	$17.87	28,272
2018-08-01	$18.00	$18.00	$18.00	$18.00	$16.25	0
2018-07-31	$18.00	$18.00	$18.00	$18.00	$16.25	100
2018-07-30	$18.00	$18.00	$18.00	$18.00	$16.25	945
2018-07-27	$17.90	$17.90	$17.90	$17.90	$16.16	100
2018-07-26	$17.75	$17.90	$17.73	$17.90	$16.16	4,900
2018-07-25	$17.70	$17.70	$17.70	$17.70	$15.98	0
2018-07-24	$17.70	$17.70	$17.70	$17.70	$15.98	0
2018-07-23	$17.70	$17.70	$17.70	$17.70	$15.98	75
2018-07-20	$17.55	$17.70	$17.55	$17.70	$15.98	3,884
2018-07-19	$17.50	$17.60	$17.45	$17.60	$15.89	7,439
2018-07-18	$17.50	$17.60	$17.50	$17.50	$15.80	2,474
2018-07-17	$17.00	$17.00	$17.00	$17.00	$15.34	665
2018-07-16	$17.00	$17.00	$17.00	$17.00	$15.34	55
2018-07-13	$17.00	$17.00	$17.00	$17.00	$15.34	0
2018-07-12	$17.00	$17.00	$17.00	$17.00	$15.34	0
2018-07-11	$17.00	$17.00	$17.00	$17.00	$15.34	0
2018-07-10	$17.00	$17.00	$17.00	$17.00	$15.34	0
2018-07-09	$17.00	$17.00	$17.00	$17.00	$15.34	0
2018-07-06	$17.00	$17.00	$17.00	$17.00	$15.34	0
2018-07-05	$17.00	$17.00	$17.00	$17.00	$15.34	0
2018-07-03	$17.00	$17.00	$17.00	$17.00	$15.34	0
2018-07-02	$17.00	$17.00	$17.00	$17.00	$15.34	829
2018-06-29	$17.35	$17.35	$17.35	$17.35	$15.66	0
2018-06-28	$17.35	$17.35	$17.35	$17.35	$15.66	600
2018-06-27	$17.50	$17.50	$17.50	$17.50	$15.80	733
2018-06-26	$18.00	$18.00	$17.30	$17.50	$15.80	5,000
2018-06-25	$17.50	$17.50	$17.50	$17.50	$15.80	0
2018-06-22	$17.50	$17.50	$17.50	$17.50	$15.80	0
2018-06-21	$17.50	$17.50	$17.50	$17.50	$15.80	900
2018-06-20	$17.00	$17.00	$17.00	$17.00	$15.34	1,187
2018-06-19	$17.50	$17.50	$17.50	$17.50	$15.80	0
2018-06-18	$17.50	$17.50	$17.50	$17.50	$15.80	0
2018-06-15	$17.50	$17.50	$17.50	$17.50	$15.80	0
2018-06-14	$17.50	$17.50	$17.50	$17.50	$15.80	0
2018-06-13	$17.50	$17.50	$17.50	$17.50	$15.80	0
2018-06-12	$17.50	$17.50	$17.50	$17.50	$15.80	0
2018-06-11	$17.50	$17.50	$17.50	$17.50	$15.80	600
2018-06-08	$17.22	$17.22	$17.22	$17.22	$15.54	0
2018-06-07	$17.22	$17.22	$17.22	$17.22	$15.54	0
2018-06-06	$17.22	$17.22	$17.22	$17.22	$15.54	0
2018-06-05	$17.22	$17.22	$17.22	$17.22	$15.54	0
2018-06-04	$17.22	$17.22	$17.22	$17.22	$15.54	0
2018-06-01	$17.22	$17.22	$17.22	$17.22	$15.54	0
2018-05-31	$17.22	$17.22	$17.22	$17.22	$15.54	70
2018-05-30	$17.25	$17.25	$17.25	$17.25	$15.57	0
2018-05-29	$17.25	$17.25	$17.25	$17.25	$15.54	4,500
2018-05-25	$17.00	$17.20	$17.00	$17.20	$15.50	400
2018-05-24	$17.13	$18.00	$17.13	$18.00	$16.22	600
2018-05-23	$16.95	$16.95	$16.95	$16.95	$15.27	0
2018-05-22	$16.95	$16.95	$16.95	$16.95	$15.27	58
2018-05-21	$16.95	$16.95	$16.95	$16.95	$15.27	0
2018-05-18	$16.55	$16.95	$16.55	$16.95	$15.27	670
2018-05-17	$16.50	$16.50	$16.50	$16.50	$14.87	0
2018-05-16	$16.50	$16.50	$16.50	$16.50	$14.87	0
2018-05-15	$16.50	$16.50	$16.50	$16.50	$14.87	500
2018-05-14	$16.50	$16.50	$16.50	$16.50	$14.87	0
2018-05-11	$16.35	$16.50	$16.35	$16.50	$14.87	1,201
2018-05-10	$16.10	$16.10	$16.10	$16.10	$14.51	5,100
2018-05-09	$17.00	$18.00	$17.00	$18.00	$16.22	300
2018-05-08	$16.00	$16.00	$16.00	$16.00	$14.42	0
2018-05-07	$16.00	$16.00	$16.00	$16.00	$14.42	0
2018-05-04	$16.00	$16.00	$16.00	$16.00	$14.42	100
2018-05-03	$15.70	$15.70	$15.70	$15.70	$14.15	0
2018-05-02	$15.70	$15.70	$15.70	$15.70	$14.15	9
2018-05-01	$15.70	$15.70	$15.70	$15.70	$14.15	0
2018-04-30	$15.70	$15.70	$15.70	$15.70	$14.15	250
2018-04-27	$15.50	$15.50	$15.50	$15.50	$13.97	1,000
2018-04-26	$15.50	$15.50	$15.50	$15.50	$13.97	200
2018-04-25	$15.50	$15.50	$15.50	$15.50	$13.97	66
2018-04-24	$15.50	$15.50	$15.50	$15.50	$13.97	200
2018-04-23	$15.15	$15.15	$15.15	$15.15	$13.65	0
2018-04-20	$15.15	$15.15	$15.15	$15.15	$13.65	0
2018-04-19	$15.15	$15.15	$15.15	$15.15	$13.65	0
2018-04-18	$15.15	$15.15	$15.15	$15.15	$13.65	0
2018-04-17	$15.15	$15.15	$15.15	$15.15	$13.65	0
2018-04-16	$15.25	$15.25	$15.15	$15.15	$13.65	1,700
2018-04-13	$14.98	$14.98	$14.98	$14.98	$13.50	0
2018-04-12	$14.98	$14.98	$14.98	$14.98	$13.50	43
2018-04-11	$14.98	$14.98	$14.98	$14.98	$13.50	0
2018-04-10	$14.98	$14.98	$14.98	$14.98	$13.50	0
2018-04-09	$14.98	$14.98	$14.98	$14.98	$13.50	230
2018-04-06	$15.15	$15.15	$15.15	$15.15	$13.65	0
2018-04-05	$15.15	$15.15	$15.15	$15.15	$13.65	473,000
2018-04-04	$15.00	$15.00	$15.00	$15.00	$13.52	0
2018-04-03	$14.90	$15.00	$14.90	$15.00	$13.52	1,470
2018-04-02	$15.10	$15.45	$15.10	$15.10	$13.61	2,000
2018-03-29	$15.10	$15.10	$15.10	$15.10	$13.61	0
2018-03-28	$14.72	$15.10	$14.72	$15.10	$13.61	8,318
2018-03-27	$14.72	$14.72	$14.72	$14.72	$13.26	144
2018-03-26	$14.72	$14.72	$14.72	$14.72	$13.26	200
2018-03-23	$14.72	$14.72	$14.72	$14.72	$13.26	300
2018-03-22	$14.70	$14.70	$14.70	$14.70	$13.25	0
2018-03-21	$14.70	$14.70	$14.70	$14.70	$13.25	2,000
2018-03-20	$15.00	$15.00	$15.00	$15.00	$13.52	0
2018-03-19	$15.00	$15.00	$15.00	$15.00	$13.52	0
2018-03-16	$15.00	$15.00	$15.00	$15.00	$13.52	0
2018-03-15	$15.00	$15.00	$15.00	$15.00	$13.52	0
2018-03-14	$14.80	$15.00	$14.60	$15.00	$13.52	2,158
2018-03-13	$15.00	$15.00	$15.00	$15.00	$13.52	0
2018-03-12	$14.88	$15.00	$14.88	$15.00	$13.52	7,690
2018-03-09	$14.86	$14.95	$14.86	$14.95	$13.47	1,000
2018-03-08	$14.88	$14.99	$14.88	$14.99	$13.51	2,000
2018-03-07	$14.87	$14.99	$14.87	$14.99	$13.51	12,100
2018-03-06	$14.75	$14.75	$14.75	$14.75	$13.29	0
2018-03-05	$14.75	$14.75	$14.75	$14.75	$13.29	0
2018-03-02	$14.75	$14.75	$14.75	$14.75	$13.29	6,131
2018-03-01	$14.64	$14.64	$14.64	$14.64	$13.19	129
2018-02-28	$14.75	$14.75	$14.75	$14.75	$13.29	0
2018-02-27	$14.75	$14.75	$14.75	$14.75	$13.29	0
2018-02-26	$15.00	$15.00	$14.75	$14.75	$13.26	2,320
2018-02-23	$14.70	$14.70	$14.70	$14.70	$13.22	0
2018-02-22	$14.70	$14.70	$14.70	$14.70	$13.22	0
2018-02-21	$14.70	$14.70	$14.70	$14.70	$13.22	500
2018-02-20	$14.75	$14.75	$14.75	$14.75	$13.26	0
2018-02-16	$14.75	$14.75	$14.75	$14.75	$13.26	0
2018-02-15	$14.75	$14.75	$14.75	$14.75	$13.26	0
2018-02-14	$14.75	$14.75	$14.75	$14.75	$13.26	200
2018-02-13	$14.80	$14.80	$14.80	$14.80	$13.31	0
2018-02-12	$14.75	$14.98	$14.75	$14.80	$13.31	2,250
2018-02-09	$14.75	$14.75	$14.60	$14.60	$13.13	500
2018-02-08	$15.25	$15.25	$14.65	$14.65	$13.17	500
2018-02-07	$15.45	$15.45	$15.45	$15.45	$13.89	0
2018-02-06	$15.45	$15.45	$15.45	$15.45	$13.89	0
2018-02-05	$15.45	$15.45	$15.45	$15.45	$13.89	500
2018-02-02	$15.48	$15.48	$15.48	$15.48	$13.92	0
2018-02-01	$15.48	$15.48	$15.48	$15.48	$13.92	481
2018-01-31	$15.44	$15.44	$15.44	$15.44	$13.88	0
2018-01-30	$15.44	$15.44	$15.44	$15.44	$13.88	565
2018-01-29	$15.45	$15.45	$15.45	$15.45	$13.89	0
2018-01-26	$15.40	$15.45	$15.40	$15.45	$13.89	1,000
2018-01-25	$15.45	$15.45	$15.45	$15.45	$13.89	0
2018-01-24	$15.45	$15.45	$15.45	$15.45	$13.89	0
2018-01-23	$15.45	$15.45	$15.45	$15.45	$13.89	95
2018-01-22	$15.20	$15.45	$15.20	$15.45	$13.89	8,002
2018-01-19	$15.48	$15.48	$15.48	$15.48	$13.92	0
2018-01-18	$15.48	$15.48	$15.48	$15.48	$13.92	0
2018-01-17	$15.48	$15.48	$15.48	$15.48	$13.92	295
2018-01-16	$15.50	$15.50	$15.50	$15.50	$13.94	0
2018-01-12	$15.50	$15.50	$15.50	$15.50	$13.94	0
2018-01-11	$15.50	$15.50	$15.50	$15.50	$13.94	0
2018-01-10	$15.45	$15.50	$15.45	$15.50	$13.94	500
2018-01-09	$14.75	$14.75	$14.75	$14.75	$13.26	0
2018-01-08	$14.75	$14.75	$14.75	$14.75	$13.26	0
2018-01-05	$14.75	$14.75	$14.75	$14.75	$13.26	0
2018-01-04	$14.75	$14.75	$14.75	$14.75	$13.26	0
2018-01-03	$14.75	$14.75	$14.75	$14.75	$13.26	0
2018-01-02	$15.40	$15.40	$14.75	$14.75	$13.26	3,258
2017-12-29	$15.50	$15.50	$15.50	$15.50	$13.94	0
2017-12-28	$15.50	$15.50	$15.50	$15.50	$13.94	18,500
2017-12-27	$15.50	$15.50	$15.50	$15.50	$13.94	0
2017-12-26	$15.50	$15.50	$15.35	$15.50	$13.94	429
2017-12-22	$15.20	$15.20	$15.20	$15.20	$13.67	0
2017-12-21	$15.20	$15.20	$15.20	$15.20	$13.67	200
2017-12-20	$15.20	$15.20	$15.20	$15.20	$13.67	0
2017-12-19	$14.75	$15.20	$14.75	$15.20	$13.67	400
2017-12-18	$14.40	$14.63	$14.40	$14.63	$13.15	8,185
2017-12-15	$14.40	$14.40	$14.40	$14.40	$12.95	0
2017-12-14	$14.40	$14.40	$14.40	$14.40	$12.95	3,300
2017-12-13	$14.40	$14.40	$14.40	$14.40	$12.95	100
2017-12-12	$14.40	$14.40	$14.40	$14.40	$12.95	2,340
2017-12-11	$14.40	$14.40	$14.40	$14.40	$12.95	0
2017-12-08	$14.40	$14.40	$14.40	$14.40	$12.95	0
2017-12-07	$14.40	$14.40	$14.40	$14.40	$12.95	0
2017-12-06	$14.35	$14.40	$14.35	$14.40	$12.95	20,000
2017-12-05	$14.55	$14.55	$14.55	$14.55	$13.08	0
2017-12-04	$14.55	$14.55	$14.55	$14.55	$13.08	0
2017-12-01	$14.55	$14.55	$14.55	$14.55	$13.08	0
2017-11-30	$14.45	$14.85	$14.45	$14.55	$13.08	32,799
2017-11-29	$14.40	$14.40	$14.40	$14.40	$12.95	0
2017-11-28	$14.40	$14.40	$14.40	$14.40	$12.92	0
2017-11-27	$14.40	$14.40	$14.40	$14.40	$12.92	0
2017-11-24	$14.40	$14.40	$14.40	$14.40	$12.92	0
2017-11-22	$14.40	$14.40	$14.40	$14.40	$12.92	0
2017-11-21	$14.40	$14.40	$14.40	$14.40	$12.92	0
2017-11-20	$14.35	$14.40	$14.24	$14.40	$12.92	1,400
2017-11-17	$14.25	$14.25	$14.25	$14.25	$12.79	0
2017-11-16	$14.25	$14.25	$14.25	$14.25	$12.79	0
2017-11-15	$14.10	$14.25	$14.10	$14.25	$12.79	400
2017-11-14	$14.20	$14.20	$14.20	$14.20	$12.74	1,100
2017-11-13	$14.10	$14.10	$14.10	$14.10	$12.65	0
2017-11-10	$14.10	$14.10	$14.10	$14.10	$12.65	22,400
2017-11-09	$14.10	$14.20	$14.10	$14.20	$12.74	801,057
2017-11-08	$14.40	$14.40	$14.40	$14.40	$12.92	6,000
2017-11-07	$14.45	$14.45	$14.45	$14.45	$12.97	0
2017-11-06	$14.25	$14.45	$14.25	$14.45	$12.97	10,600
2017-11-03	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-11-02	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-11-01	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-10-31	$14.05	$14.05	$14.05	$14.05	$12.61	850
2017-10-30	$14.00	$14.05	$14.00	$14.05	$12.61	431
2017-10-27	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-10-26	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-10-25	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-10-24	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-10-23	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-10-20	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-10-19	$14.05	$14.05	$14.05	$14.05	$12.61	46
2017-10-18	$14.05	$14.05	$14.05	$14.05	$12.61	0
2017-10-17	$14.00	$14.10	$14.00	$14.05	$12.61	1,100
2017-10-16	$13.95	$13.95	$13.95	$13.95	$12.52	0
2017-10-13	$13.95	$13.95	$13.95	$13.95	$12.52	46
2017-10-12	$13.95	$13.95	$13.95	$13.95	$12.52	0
2017-10-11	$13.95	$13.95	$13.95	$13.95	$12.52	30
2017-10-10	$13.95	$13.95	$13.95	$13.95	$12.52	100
2017-10-09	$13.90	$13.90	$13.90	$13.90	$12.47	0
2017-10-06	$13.90	$13.90	$13.90	$13.90	$12.47	0
2017-10-05	$13.85	$13.90	$13.70	$13.90	$12.47	1,650
2017-10-04	$13.80	$13.80	$13.80	$13.80	$12.38	3,000
2017-10-03	$13.70	$13.88	$13.65	$13.88	$12.45	16,100
2017-10-02	$13.50	$13.97	$13.50	$13.97	$12.53	72,135
2017-09-29	$13.75	$14.05	$13.50	$14.00	$12.56	91,780
2017-09-28	$13.60	$14.05	$13.60	$13.75	$12.34	63,160
2017-09-27	$13.80	$13.80	$13.80	$13.80	$12.38	70,000
2017-09-26	$13.50	$14.05	$13.50	$14.05	$12.61	47,319
2017-09-25	$13.95	$13.98	$13.90	$13.98	$12.54	7,222
2017-09-22	$13.90	$13.95	$13.60	$13.95	$12.52	62,400
2017-09-21	$13.85	$13.85	$13.85	$13.85	$12.43	0
2017-09-20	$13.85	$13.85	$13.85	$13.85	$12.43	0
2017-09-19	$13.85	$13.85	$13.85	$13.85	$12.43	328
2017-09-18	$13.95	$13.95	$13.95	$13.95	$12.52	328
2017-09-15	$13.85	$13.85	$13.85	$13.85	$12.43	0
2017-09-14	$13.95	$14.00	$13.85	$13.85	$12.43	6,700
2017-09-13	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-09-12	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-09-11	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-09-08	$14.00	$14.00	$14.00	$14.00	$12.56	101
2017-09-07	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-09-06	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-09-05	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-09-01	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-08-31	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-08-30	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-08-29	$14.00	$14.00	$14.00	$14.00	$12.56	0
2017-08-28	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-25	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-24	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-23	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-22	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-21	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-18	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-17	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-16	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-15	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-14	$14.25	$14.25	$14.00	$14.00	$12.54	2,818
2017-08-11	$14.05	$14.05	$14.05	$14.05	$12.58	0
2017-08-10	$14.05	$14.05	$14.05	$14.05	$12.58	0
2017-08-09	$14.10	$14.10	$14.05	$14.05	$12.58	865
2017-08-08	$14.00	$14.75	$14.00	$14.75	$13.21	1,428
2017-08-07	$14.00	$14.00	$14.00	$14.00	$12.54	10,000
2017-08-04	$14.10	$14.10	$14.00	$14.00	$12.54	4,136
2017-08-03	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-02	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-08-01	$14.00	$14.00	$14.00	$14.00	$12.54	40
2017-07-31	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-07-28	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-07-27	$14.00	$14.00	$14.00	$14.00	$12.54	1,458
2017-07-26	$14.00	$14.00	$14.00	$14.00	$12.54	0
2017-07-25	$14.05	$14.05	$14.00	$14.00	$12.54	24,366
2017-07-24	$14.65	$14.65	$14.65	$14.65	$13.12	135
2017-07-21	$13.90	$14.65	$13.90	$14.65	$13.12	14,164
2017-07-20	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-19	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-18	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-17	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-14	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-13	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-12	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-11	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-10	$13.50	$13.50	$13.50	$13.50	$12.09	121
2017-07-07	$13.50	$13.50	$13.50	$13.50	$12.09	334
2017-07-06	$13.50	$13.50	$13.50	$13.50	$12.09	5
2017-07-05	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-07-03	$13.50	$13.50	$13.50	$13.50	$12.09	1,588
2017-06-30	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-06-29	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-06-28	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-06-27	$13.50	$13.50	$13.50	$13.50	$12.09	0
2017-06-26	$13.55	$13.55	$13.50	$13.50	$12.09	890
2017-06-23	$13.55	$13.55	$13.55	$13.55	$12.13	0
2017-06-22	$13.52	$13.55	$13.52	$13.55	$12.13	22,071
2017-06-21	$13.80	$13.80	$13.80	$13.80	$12.36	0
2017-06-20	$13.80	$13.80	$13.80	$13.80	$12.36	0
2017-06-19	$13.80	$13.80	$13.80	$13.80	$12.36	0
2017-06-16	$13.80	$13.80	$13.80	$13.80	$12.36	0
2017-06-15	$13.80	$13.80	$13.80	$13.80	$12.36	2,700
2017-06-14	$13.54	$13.54	$13.54	$13.54	$12.12	0
2017-06-13	$13.54	$13.54	$13.54	$13.54	$12.12	0
2017-06-12	$13.54	$13.54	$13.54	$13.54	$12.12	0
2017-06-09	$13.54	$13.54	$13.54	$13.54	$12.12	100
2017-06-08	$13.80	$13.80	$13.80	$13.80	$12.36	0
2017-06-07	$13.80	$13.80	$13.80	$13.80	$12.36	4
2017-06-06	$13.80	$13.80	$13.80	$13.80	$12.36	0
2017-06-05	$13.80	$13.80	$13.80	$13.80	$12.36	0
2017-06-02	$13.80	$13.80	$13.80	$13.80	$12.36	0
2017-06-01	$13.80	$13.80	$13.80	$13.80	$12.36	100
2017-05-31	$13.85	$13.85	$13.85	$13.85	$12.40	0
2017-05-30	$13.85	$13.85	$13.85	$13.85	$12.40	0
2017-05-26	$13.80	$13.85	$13.68	$13.85	$12.40	9,244
2017-05-25	$13.65	$13.75	$13.60	$13.60	$12.15	1,000
2017-05-24	$13.65	$13.65	$13.65	$13.65	$12.20	300
2017-05-23	$13.40	$13.40	$13.40	$13.40	$11.97	0
2017-05-22	$13.40	$13.40	$13.40	$13.40	$11.97	0
2017-05-19	$13.70	$13.70	$13.40	$13.40	$11.97	2,500
2017-05-18	$13.50	$13.95	$13.50	$13.95	$12.46	1,000
2017-05-17	$13.75	$13.75	$13.50	$13.50	$12.06	1,600
2017-05-16	$13.80	$13.80	$13.75	$13.75	$12.29	2,000
2017-05-15	$14.15	$14.15	$13.80	$13.80	$12.33	2,906
2017-05-12	$14.50	$14.50	$14.50	$14.50	$12.96	100
2017-05-11	$14.00	$14.00	$14.00	$14.00	$12.51	0
2017-05-10	$14.10	$14.10	$14.00	$14.00	$12.51	2,662
2017-05-09	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-05-08	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-05-05	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-05-04	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-05-03	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-05-02	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-05-01	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-04-28	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-04-27	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-04-26	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-04-25	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-04-24	$14.55	$14.55	$14.55	$14.55	$13.00	0
2017-04-21	$14.55	$14.55	$14.55	$14.55	$13.00	54
2017-04-20	$14.55	$14.55	$14.55	$14.55	$13.00	101
2017-04-19	$14.90	$14.90	$14.90	$14.90	$13.31	100
2017-04-18	$14.50	$14.50	$14.50	$14.50	$12.96	0
2017-04-17	$14.50	$14.50	$14.50	$14.50	$12.96	0
2017-04-13	$14.50	$14.50	$14.50	$14.50	$12.96	0
2017-04-12	$14.50	$14.50	$14.50	$14.50	$12.96	0
2017-04-11	$14.50	$14.50	$14.50	$14.50	$12.96	0
2017-04-10	$14.50	$14.50	$14.50	$14.50	$12.96	0
2017-04-07	$14.50	$14.50	$14.50	$14.50	$12.96	0
2017-04-06	$14.50	$14.50	$14.50	$14.50	$12.96	0
2017-04-05	$14.50	$14.50	$14.50	$14.50	$12.96	100
2017-04-04	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-04-03	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-31	$14.25	$14.25	$14.25	$14.25	$12.73	1
2017-03-30	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-29	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-28	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-27	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-24	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-23	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-22	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-21	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-20	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-17	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-16	$14.25	$14.25	$14.25	$14.25	$12.73	0
2017-03-15	$14.25	$14.25	$14.25	$14.25	$12.73	1
2017-03-14	$14.20	$14.25	$14.20	$14.25	$12.73	255
2017-03-13	$14.20	$14.20	$14.20	$14.20	$12.69	0
2017-03-10	$14.20	$14.20	$14.20	$14.20	$12.69	138
2017-03-09	$14.20	$14.20	$14.20	$14.20	$12.69	0
2017-03-08	$14.20	$14.20	$14.20	$14.20	$12.69	102
2017-03-07	$13.95	$14.00	$13.95	$14.00	$12.51	2,000
2017-03-06	$13.90	$13.90	$13.90	$13.90	$12.42	2,000
2017-03-03	$13.75	$13.75	$13.75	$13.75	$12.29	0
2017-03-02	$13.75	$13.75	$13.75	$13.75	$12.29	1,000
2017-03-01	$13.10	$13.55	$13.10	$13.55	$12.11	11,387
2017-02-28	$13.10	$13.10	$13.00	$13.10	$11.70	8,044
2017-02-27	$13.10	$13.10	$13.10	$13.10	$11.70	0
2017-02-24	$13.10	$13.10	$13.10	$13.10	$11.70	0
2017-02-23	$13.10	$13.10	$13.10	$13.10	$11.68	100
2017-02-22	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-02-21	$13.00	$13.00	$13.00	$13.00	$11.59	1,100
2017-02-17	$13.20	$13.20	$13.20	$13.20	$11.77	2
2017-02-16	$13.20	$13.20	$13.20	$13.20	$11.77	1,000
2017-02-15	$12.50	$12.50	$12.50	$12.50	$11.14	0
2017-02-14	$12.50	$12.50	$12.50	$12.50	$11.14	0
2017-02-13	$12.50	$12.50	$12.50	$12.50	$11.14	0
2017-02-10	$12.50	$12.50	$12.50	$12.50	$11.14	200
2017-02-09	$13.00	$13.00	$13.00	$13.00	$11.59	5
2017-02-08	$13.00	$13.00	$13.00	$13.00	$11.59	40
2017-02-07	$13.00	$13.00	$13.00	$13.00	$11.59	42
2017-02-06	$12.50	$13.00	$12.50	$13.00	$11.59	4,785
2017-02-03	$12.63	$12.63	$12.50	$12.50	$11.14	200
2017-02-02	$12.75	$12.75	$12.75	$12.75	$11.37	43
2017-02-01	$12.75	$12.75	$12.75	$12.75	$11.37	2
2017-01-31	$12.95	$12.95	$12.75	$12.75	$11.37	671
2017-01-30	$12.75	$12.75	$12.75	$12.75	$11.37	0
2017-01-27	$12.75	$12.75	$12.75	$12.75	$11.37	373
2017-01-26	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-25	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-24	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-23	$13.00	$13.00	$13.00	$13.00	$11.59	5
2017-01-20	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-19	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-18	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-17	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-13	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-12	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-11	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-10	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-09	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-06	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-05	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-04	$13.00	$13.00	$13.00	$13.00	$11.59	0
2017-01-03	$13.00	$13.00	$13.00	$13.00	$11.59	0
2016-12-30	$13.00	$13.00	$13.00	$13.00	$11.59	0
2016-12-29	$13.00	$13.00	$13.00	$13.00	$11.59	0
2016-12-28	$13.00	$13.00	$13.00	$13.00	$11.59	200
2016-12-27	$13.00	$13.00	$13.00	$13.00	$11.59	20
2016-12-23	$13.00	$13.00	$13.00	$13.00	$11.59	0
2016-12-22	$13.00	$13.00	$13.00	$13.00	$11.59	0
2016-12-21	$13.00	$13.00	$13.00	$13.00	$11.59	445
2016-12-20	$13.50	$13.50	$13.50	$13.50	$12.03	0
2016-12-19	$13.50	$13.50	$13.50	$13.50	$12.03	0
2016-12-16	$13.50	$13.50	$13.50	$13.50	$12.03	100
2016-12-15	$13.00	$13.00	$13.00	$13.00	$11.59	400
2016-12-14	$12.30	$13.00	$12.30	$13.00	$11.59	400
2016-12-13	$12.30	$12.30	$12.30	$12.30	$10.96	0
2016-12-12	$12.30	$12.30	$12.30	$12.30	$10.96	0
2016-12-09	$12.30	$12.30	$12.30	$12.30	$10.96	300
2016-12-08	$12.15	$12.15	$12.15	$12.15	$10.83	0
2016-12-07	$12.15	$12.15	$12.15	$12.15	$10.83	0
2016-12-06	$12.15	$12.15	$12.15	$12.15	$10.83	0
2016-12-05	$12.15	$12.15	$12.15	$12.15	$10.83	0
2016-12-02	$12.15	$12.15	$12.15	$12.15	$10.83	100
2016-12-01	$12.03	$12.03	$12.03	$12.03	$10.72	0
2016-11-30	$12.03	$12.03	$12.03	$12.03	$10.72	15
2016-11-29	$12.03	$12.03	$12.03	$12.03	$10.72	74,943
2016-11-28	$12.15	$12.15	$12.15	$12.15	$10.83	100
2016-11-25	$12.20	$12.20	$12.20	$12.20	$10.85	0
2016-11-23	$12.20	$12.20	$12.20	$12.20	$10.85	0
2016-11-22	$12.20	$12.20	$12.20	$12.20	$10.85	0
2016-11-21	$12.20	$12.20	$12.20	$12.20	$10.85	0
2016-11-18	$12.20	$12.20	$12.20	$12.20	$10.85	0
2016-11-17	$12.30	$12.30	$12.05	$12.20	$10.85	9,300
2016-11-16	$12.20	$12.20	$12.20	$12.20	$10.85	0
2016-11-15	$12.20	$12.20	$12.20	$12.20	$10.85	0
2016-11-14	$11.95	$12.20	$11.95	$12.20	$10.85	700
2016-11-11	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-11-10	$11.75	$11.75	$11.75	$11.75	$10.45	2,822
2016-11-09	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-11-08	$11.80	$11.80	$11.75	$11.75	$10.45	1,600
2016-11-07	$11.60	$11.60	$11.60	$11.60	$10.32	2,130
2016-11-04	$11.65	$11.65	$11.65	$11.65	$10.36	1,800
2016-11-03	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-11-02	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-11-01	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-31	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-28	$11.60	$11.75	$11.50	$11.75	$10.45	730
2016-10-27	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-26	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-25	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-24	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-21	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-20	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-19	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-18	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-17	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-14	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-13	$11.75	$11.75	$11.75	$11.75	$10.45	0
2016-10-12	$11.75	$11.75	$11.75	$11.75	$10.45	200
2016-10-11	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-10-10	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-10-07	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-10-06	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-10-05	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-10-04	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-10-03	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-30	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-29	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-28	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-27	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-26	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-23	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-22	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-21	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-20	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-19	$11.37	$11.37	$11.37	$11.37	$10.11	2,475
2016-09-16	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-15	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-14	$11.37	$11.37	$11.37	$11.37	$10.11	0
2016-09-13	$11.37	$11.37	$11.37	$11.37	$10.11	2,475
2016-09-12	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-09-09	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-09-08	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-09-07	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-09-06	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-09-02	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-09-01	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-08-31	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-08-30	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-08-29	$11.50	$11.50	$11.50	$11.50	$10.23	0
2016-08-26	$11.50	$11.50	$11.50	$11.50	$10.20	22
2016-08-25	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-24	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-23	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-22	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-19	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-18	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-17	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-16	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-15	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-12	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-11	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-10	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-09	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-08	$11.50	$11.50	$11.50	$11.50	$10.20	300
2016-08-05	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-04	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-03	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-02	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-08-01	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-29	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-28	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-27	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-26	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-25	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-22	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-21	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-20	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-19	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-18	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-15	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-14	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-13	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-12	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-11	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-08	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-07	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-06	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-05	$11.50	$11.50	$11.50	$11.50	$10.20	0
2016-07-01	$11.50	$11.50	$11.50	$11.50	$10.20	200
2016-06-30	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-29	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-28	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-27	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-24	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-23	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-22	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-21	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-20	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-17	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-16	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-15	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-14	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-13	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-10	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-09	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-08	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-07	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-06	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-03	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-02	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-06-01	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-05-31	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-05-27	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-05-26	$10.90	$10.90	$10.90	$10.90	$9.67	0
2016-05-25	$10.90	$10.90	$10.90	$10.90	$9.64	0
2016-05-24	$10.90	$10.90	$10.90	$10.90	$9.64	0
2016-05-23	$11.05	$11.05	$10.90	$10.90	$9.64	300
2016-05-20	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-19	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-18	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-17	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-16	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-13	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-12	$11.50	$11.50	$11.50	$11.50	$10.17	76
2016-05-11	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-10	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-09	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-06	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-05	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-04	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-03	$11.50	$11.50	$11.50	$11.50	$10.17	0
2016-05-02	$11.50	$11.50	$11.50	$11.50	$10.17	4,400
2016-04-29	$11.50	$11.50	$11.50	$11.50	$10.17	4,200
2016-04-28	$11.25	$11.25	$11.25	$11.25	$9.95	0
2016-04-27	$11.25	$11.25	$11.25	$11.25	$9.95	100
2016-04-26	$10.95	$10.95	$10.95	$10.95	$9.69	0
2016-04-25	$10.95	$10.95	$10.95	$10.95	$9.69	0
2016-04-22	$10.95	$10.95	$10.95	$10.95	$9.69	0
2016-04-21	$10.95	$10.95	$10.95	$10.95	$9.69	0
2016-04-20	$10.95	$10.95	$10.95	$10.95	$9.69	100
2016-04-19	$10.95	$10.95	$10.95	$10.95	$9.69	0
2016-04-18	$10.95	$10.95	$10.95	$10.95	$9.69	101
2016-04-15	$10.70	$10.80	$10.70	$10.80	$9.55	300
2016-04-14	$10.60	$10.60	$10.60	$10.60	$9.38	0
2016-04-13	$10.60	$10.60	$10.60	$10.60	$9.38	200
2016-04-12	$10.50	$10.50	$10.50	$10.50	$9.29	0
2016-04-11	$10.50	$10.50	$10.50	$10.50	$9.29	1,900
2016-04-08	$10.50	$10.50	$10.50	$10.50	$9.29	0
2016-04-07	$10.50	$10.50	$10.50	$10.50	$9.29	1,000
2016-04-06	$10.50	$10.50	$10.50	$10.50	$9.29	0
2016-04-05	$10.50	$10.50	$10.50	$10.50	$9.29	15,000
2016-04-04	$10.50	$10.50	$10.50	$10.50	$9.29	0
2016-04-01	$10.50	$10.50	$10.50	$10.50	$9.29	2
2016-03-31	$10.55	$10.55	$10.50	$10.50	$9.29	1,906
2016-03-30	$10.60	$10.60	$10.60	$10.60	$9.38	310
2016-03-29	$10.75	$10.75	$10.50	$10.60	$9.38	1,476
2016-03-28	$10.80	$10.80	$10.80	$10.80	$9.55	0
2016-03-24	$10.80	$10.80	$10.80	$10.80	$9.55	0
2016-03-23	$10.85	$10.85	$10.80	$10.80	$9.55	1,600
2016-03-22	$10.90	$10.90	$10.90	$10.90	$9.64	125
2016-03-21	$11.30	$11.30	$10.90	$10.90	$9.64	2,400
2016-03-18	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-17	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-16	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-15	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-14	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-11	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-10	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-09	$10.37	$10.37	$10.37	$10.37	$9.18	1
2016-03-08	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-07	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-04	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-03-03	$10.37	$10.37	$10.37	$10.37	$9.18	1
2016-03-02	$10.37	$10.37	$10.37	$10.37	$9.18	2
2016-03-01	$10.37	$10.37	$10.37	$10.37	$9.18	0
2016-02-29	$10.37	$10.37	$10.37	$10.37	$9.18	1
2016-02-26	$11.44	$11.44	$11.44	$11.44	$10.12	0
2016-02-25	$11.44	$11.44	$11.44	$11.44	$10.12	0
2016-02-24	$11.44	$11.44	$11.44	$11.44	$10.10	0
2016-02-23	$11.44	$11.44	$11.44	$11.44	$10.10	0
2016-02-22	$11.44	$11.44	$11.44	$11.44	$10.10	0
2016-02-19	$11.40	$11.44	$11.40	$11.44	$10.10	1,500
2016-02-18	$11.50	$11.50	$11.50	$11.50	$10.15	0
2016-02-17	$11.70	$11.70	$11.50	$11.50	$10.15	500
2016-02-16	$11.70	$11.70	$11.70	$11.70	$10.32	200
2016-02-12	$12.00	$12.00	$12.00	$12.00	$10.59	300
2016-02-11	$12.55	$12.55	$12.00	$12.00	$10.59	700
2016-02-10	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-02-09	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-02-08	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-02-05	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-02-04	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-02-03	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-02-02	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-02-01	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-29	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-28	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-27	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-26	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-25	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-22	$12.80	$12.80	$12.80	$12.80	$11.29	112
2016-01-21	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-20	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-19	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-15	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-14	$12.80	$12.80	$12.80	$12.80	$11.29	1,400
2016-01-13	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-12	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-11	$12.80	$12.80	$12.80	$12.80	$11.29	800
2016-01-08	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-07	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-06	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-05	$12.80	$12.80	$12.80	$12.80	$11.29	0
2016-01-04	$12.80	$12.80	$12.80	$12.80	$11.29	4,535
2015-12-31	$12.85	$12.85	$12.85	$12.85	$11.34	0
2015-12-30	$12.85	$12.85	$12.85	$12.85	$11.34	0
2015-12-29	$12.85	$12.85	$12.85	$12.85	$11.34	0
2015-12-28	$12.85	$12.85	$12.85	$12.85	$11.34	0
2015-12-24	$12.85	$12.85	$12.85	$12.85	$11.34	0
2015-12-23	$12.85	$12.85	$12.85	$12.85	$11.34	200
2015-12-22	$12.85	$12.85	$12.85	$12.85	$11.34	100
2015-12-21	$12.74	$12.74	$12.74	$12.74	$11.24	0
2015-12-18	$12.74	$12.74	$12.74	$12.74	$11.24	165
2015-12-17	$12.74	$12.74	$12.74	$12.74	$11.24	400
2015-12-16	$12.74	$12.74	$12.74	$12.74	$11.24	500
2015-12-15	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-14	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-11	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-10	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-09	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-08	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-07	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-04	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-03	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-02	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-12-01	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-11-30	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-11-27	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-11-25	$12.75	$12.75	$12.75	$12.75	$11.25	0
2015-11-24	$12.75	$12.75	$12.75	$12.75	$11.22	0
2015-11-23	$12.75	$12.75	$12.75	$12.75	$11.22	0
2015-11-20	$12.75	$12.75	$12.75	$12.75	$11.22	0
2015-11-19	$12.75	$12.75	$12.75	$12.75	$11.22	500
2015-11-18	$12.49	$12.49	$12.49	$12.49	$10.99	0
2015-11-17	$12.49	$12.49	$12.49	$12.49	$10.99	0
2015-11-16	$12.49	$12.49	$12.49	$12.49	$10.99	0
2015-11-13	$12.49	$12.49	$12.49	$12.49	$10.99	0
2015-11-12	$12.49	$12.49	$12.49	$12.49	$10.99	0
2015-11-11	$12.49	$12.49	$12.49	$12.49	$10.99	700
2015-11-10	$12.49	$12.49	$12.49	$12.49	$10.99	0
2015-11-09	$12.49	$12.49	$12.49	$12.49	$10.99	0
2015-11-06	$12.49	$12.49	$12.49	$12.49	$10.99	0
2015-11-05	$12.40	$12.49	$12.40	$12.49	$10.99	300
2015-11-04	$12.45	$12.45	$12.45	$12.45	$10.96	0
2015-11-03	$12.50	$12.50	$12.45	$12.45	$10.96	599
2015-11-02	$12.40	$12.40	$11.80	$12.05	$10.61	7,000
2015-10-30	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-29	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-28	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-27	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-26	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-23	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-22	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-21	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-20	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-19	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-16	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-15	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-14	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-13	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-12	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-09	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-08	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-07	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-06	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-05	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-02	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-10-01	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-30	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-29	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-28	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-25	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-24	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-23	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-22	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-21	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-18	$12.50	$12.50	$12.50	$12.50	$11.00	0
2015-09-17	$12.25	$12.50	$12.25	$12.50	$11.00	26,885
2015-09-16	$13.56	$13.56	$13.56	$13.56	$11.93	0
2015-09-15	$13.56	$13.56	$13.56	$13.56	$11.93	0
2015-09-14	$13.56	$13.56	$13.56	$13.56	$11.93	215
2015-09-11	$13.00	$13.00	$13.00	$13.00	$11.44	0
2015-09-10	$13.00	$13.00	$13.00	$13.00	$11.44	0
2015-09-09	$13.00	$13.00	$13.00	$13.00	$11.44	0
2015-09-08	$13.00	$13.00	$13.00	$13.00	$11.44	0

PCB Bancorp. (PCB) News Headlines

Recent PCB Bancorp. (PCB) News

Similar Companies to PCB Bancorp. (PCB) 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

PCB Bancorp. (PCB) Exchange: NASDAQ