PDL Community Bancorp (PDLB) Stock Profile

Data as of May 2, 2025

$13.24 ($0.35) 2.72%

PDL Community Bancorp - Daily Information

Click for more stock information on PDL Community Bancorp.

Daily Information	Data
Date	May 2, 2025
Open	$12.99
Previous Close	$13.24
High	$13.25
Low	$12.99
Adjusted Open	$12.99
Previous Adjusted Close	$13.24
Adjusted High	$13.25
Adjusted Low	$12.99

Invest in PDL Community Bancorp (PDLB)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Key People PDL Community Bancorp

Employee	Position
Steven A. Tsavaris	Executive Chairman
Carlos P. Naudon	President, Chief Executive Officer & Director
Frank Perez	Chief Financial Officer & Executive Vice President
Elizabeth Macias	Chief Information Officer
James C. Demetriou	Independent Director
William Feldman	Independent Director
Julio Gurman	Independent Director
Nick R. Lugo	Independent Director
María Alvarez	Independent Director

Company Profile PDL Community Bancorp

Exchange: NASDAQ

IPO Date: Oct. 2, 2017

Employees: 231

Sector: Financial Services

Industry: Banks-Regional

Website: PDL Community Bancorp Website

Address: 2244 Westchester Avenue, Bronx, NY, United States, 10462

Historical Stock Data for PDL Community Bancorp (PDLB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$12.99	$13.25	$12.99	$13.24	$13.24	48,302
2025-05-01	$12.95	$12.96	$12.73	$12.89	$12.89	56,425
2025-04-30	$12.87	$12.96	$12.63	$12.87	$12.87	52,651
2025-04-29	$12.86	$12.99	$12.85	$12.90	$12.90	53,249
2025-04-28	$12.52	$12.84	$12.30	$12.81	$12.81	34,327
2025-04-25	$11.79	$12.61	$11.79	$12.48	$12.48	56,265
2025-04-24	$11.45	$11.71	$11.45	$11.67	$11.67	27,730
2025-04-23	$11.82	$11.94	$11.41	$11.53	$11.53	23,771
2025-04-22	$11.15	$11.70	$11.15	$11.60	$11.60	31,801
2025-04-21	$11.09	$11.09	$10.88	$11.02	$11.02	66,155
2025-04-17	$11.08	$11.58	$11.08	$11.13	$11.13	26,345
2025-04-16	$11.09	$11.30	$11.01	$11.11	$11.11	25,471
2025-04-15	$11.06	$11.25	$11.06	$11.12	$11.12	24,129
2025-04-14	$11.12	$11.26	$11.01	$11.09	$11.09	30,280
2025-04-11	$11.38	$11.38	$11.11	$11.16	$11.16	34,150
2025-04-10	$11.46	$11.59	$10.96	$11.28	$11.28	60,446
2025-04-09	$11.41	$12.03	$11.10	$11.66	$11.66	86,916
2025-04-08	$11.58	$11.76	$11.26	$11.43	$11.43	80,013
2025-04-07	$11.51	$12.13	$11.27	$11.35	$11.35	70,193
2025-04-04	$11.94	$11.94	$11.31	$11.78	$11.78	137,827
2025-04-03	$12.57	$12.76	$12.24	$12.28	$12.28	133,800
2025-04-02	$12.63	$12.86	$12.52	$12.84	$12.84	39,830
2025-04-01	$12.58	$12.78	$12.45	$12.71	$12.71	43,428
2025-03-31	$12.66	$12.71	$12.62	$12.67	$12.67	65,729
2025-03-28	$12.67	$12.73	$12.67	$12.71	$12.71	21,434
2025-03-27	$12.83	$12.89	$12.79	$12.83	$12.83	29,370
2025-03-26	$12.67	$12.91	$12.67	$12.79	$12.79	44,018
2025-03-25	$12.82	$12.82	$12.52	$12.55	$12.55	22,818
2025-03-24	$12.98	$12.98	$12.70	$12.76	$12.76	26,019
2025-03-21	$12.80	$12.94	$12.79	$12.80	$12.80	86,158
2025-03-20	$12.83	$13.07	$12.83	$12.90	$12.90	20,950
2025-03-19	$12.75	$13.00	$12.75	$12.95	$12.95	21,866
2025-03-18	$12.77	$12.78	$12.70	$12.75	$12.75	23,312
2025-03-17	$12.75	$13.29	$12.61	$12.80	$12.80	25,852
2025-03-14	$12.60	$12.82	$12.60	$12.76	$12.76	39,164
2025-03-13	$12.67	$12.67	$12.53	$12.54	$12.54	29,697
2025-03-12	$12.64	$12.72	$12.55	$12.65	$12.65	37,292
2025-03-11	$12.59	$12.68	$12.55	$12.59	$12.59	58,807
2025-03-10	$12.69	$12.91	$12.50	$12.58	$12.58	85,132
2025-03-07	$12.87	$12.92	$12.72	$12.86	$12.86	42,841
2025-03-06	$12.82	$12.92	$12.82	$12.91	$12.91	33,299
2025-03-05	$12.99	$13.01	$12.84	$12.89	$12.89	48,952
2025-03-04	$13.19	$13.22	$12.82	$13.00	$13.00	66,782
2025-03-03	$13.12	$13.49	$13.12	$13.34	$13.34	79,746
2025-02-28	$13.05	$13.12	$12.95	$13.12	$13.12	21,557
2025-02-27	$13.03	$13.12	$12.97	$12.97	$12.97	42,529
2025-02-26	$12.96	$13.11	$12.93	$13.09	$13.09	30,335
2025-02-25	$12.92	$13.05	$12.86	$12.99	$12.99	36,568
2025-02-24	$12.95	$12.95	$12.81	$12.86	$12.86	32,668
2025-02-21	$13.14	$13.14	$12.81	$12.81	$12.81	66,449
2025-02-20	$13.21	$13.21	$12.93	$13.01	$13.01	53,815
2025-02-19	$13.47	$13.47	$13.21	$13.31	$13.31	59,376
2025-02-18	$13.45	$13.60	$13.41	$13.57	$13.57	43,033
2025-02-14	$13.46	$13.50	$13.35	$13.46	$13.46	34,568
2025-02-13	$13.45	$13.50	$13.29	$13.46	$13.46	59,908
2025-02-12	$13.50	$13.50	$13.36	$13.36	$13.36	20,400
2025-02-11	$13.41	$13.60	$13.36	$13.55	$13.55	51,455
2025-02-10	$13.66	$13.66	$13.52	$13.53	$13.53	33,989
2025-02-07	$13.85	$13.85	$13.56	$13.65	$13.65	36,072
2025-02-06	$13.95	$13.95	$13.81	$13.87	$13.87	40,115
2025-02-05	$13.42	$13.97	$13.41	$13.97	$13.97	95,727
2025-02-04	$13.23	$13.40	$13.23	$13.40	$13.40	63,763
2025-02-03	$13.02	$13.32	$13.01	$13.31	$13.31	51,667
2025-01-31	$13.32	$13.40	$13.15	$13.27	$13.27	34,089
2025-01-30	$13.40	$13.40	$13.27	$13.40	$13.40	40,477
2025-01-29	$13.19	$13.36	$13.09	$13.30	$13.30	60,376
2025-01-28	$13.23	$13.36	$13.21	$13.24	$13.24	34,660
2025-01-27	$13.06	$13.39	$13.05	$13.28	$13.28	44,152
2025-01-24	$13.06	$13.18	$13.06	$13.07	$13.07	18,897
2025-01-23	$13.13	$13.20	$13.06	$13.13	$13.13	26,780
2025-01-22	$13.21	$13.21	$13.11	$13.14	$13.14	36,230
2025-01-21	$13.15	$13.35	$13.15	$13.31	$13.31	32,532
2025-01-17	$13.24	$13.31	$13.07	$13.11	$13.11	36,680
2025-01-16	$13.22	$13.27	$13.11	$13.19	$13.19	31,872
2025-01-15	$13.30	$13.33	$13.17	$13.33	$13.33	28,960
2025-01-14	$12.77	$13.03	$12.77	$13.03	$13.03	28,282
2025-01-13	$12.73	$12.83	$12.73	$12.77	$12.77	57,007
2025-01-10	$13.00	$13.00	$12.59	$12.75	$12.75	104,753
2025-01-08	$13.04	$13.12	$12.97	$13.02	$13.02	50,235
2025-01-07	$13.10	$13.15	$13.02	$13.04	$13.04	52,429
2025-01-06	$13.24	$13.28	$13.12	$13.15	$13.15	41,130
2025-01-03	$13.07	$13.24	$13.01	$13.24	$13.24	41,299
2025-01-02	$13.09	$13.18	$12.96	$13.08	$13.08	53,088
2024-12-31	$12.86	$13.11	$12.83	$13.00	$13.00	76,323
2024-12-30	$12.76	$12.90	$12.62	$12.81	$12.81	33,226
2024-12-27	$12.81	$12.89	$12.50	$12.76	$12.76	101,763
2024-12-26	$12.59	$12.83	$12.54	$12.75	$12.75	52,367
2024-12-24	$12.30	$12.71	$12.30	$12.55	$12.55	66,314
2024-12-23	$12.49	$12.56	$12.15	$12.24	$12.24	59,946
2024-12-20	$12.37	$12.74	$12.37	$12.50	$12.50	81,702
2024-12-19	$12.78	$12.79	$12.41	$12.48	$12.48	47,594
2024-12-18	$13.19	$13.21	$12.32	$12.45	$12.45	80,025
2024-12-17	$13.33	$13.33	$13.00	$13.09	$13.09	36,495
2024-12-16	$13.22	$13.36	$13.12	$13.26	$13.26	23,435
2024-12-13	$13.15	$13.18	$13.05	$13.16	$13.16	35,735
2024-12-12	$13.23	$13.23	$13.08	$13.13	$13.13	20,461
2024-12-11	$13.25	$13.43	$13.23	$13.26	$13.26	27,554
2024-12-10	$12.96	$13.25	$12.96	$13.18	$13.18	47,500
2024-12-09	$12.98	$13.13	$12.92	$13.07	$13.07	27,480
2024-12-06	$13.10	$13.12	$12.89	$12.98	$12.98	55,842
2024-12-05	$13.13	$13.24	$13.04	$13.10	$13.10	48,923
2024-12-04	$13.22	$13.22	$13.08	$13.17	$13.17	33,235
2024-12-03	$13.24	$13.24	$13.13	$13.13	$13.13	60,994
2024-12-02	$12.98	$13.24	$12.73	$13.20	$13.20	70,823
2024-11-29	$12.80	$12.94	$12.70	$12.93	$12.93	23,041
2024-11-27	$12.74	$12.86	$12.66	$12.71	$12.71	23,665
2024-11-26	$12.76	$12.83	$12.57	$12.70	$12.70	52,164
2024-11-25	$12.86	$13.10	$12.76	$12.76	$12.76	55,224
2024-11-22	$12.64	$12.82	$12.64	$12.82	$12.82	30,692
2024-11-21	$12.79	$12.80	$12.57	$12.59	$12.59	36,386
2024-11-20	$12.72	$12.72	$12.52	$12.65	$12.65	22,291
2024-11-19	$12.59	$12.81	$12.57	$12.79	$12.79	16,779
2024-11-18	$12.78	$12.81	$12.71	$12.72	$12.72	15,477
2024-11-15	$12.86	$12.86	$12.68	$12.77	$12.77	30,922
2024-11-14	$12.80	$12.86	$12.68	$12.78	$12.78	32,514
2024-11-13	$12.97	$12.98	$12.72	$12.73	$12.73	31,794
2024-11-12	$12.98	$12.99	$12.75	$12.84	$12.84	45,151
2024-11-11	$12.98	$13.15	$12.87	$12.97	$12.97	61,217
2024-11-08	$12.39	$12.86	$12.39	$12.86	$12.86	70,813
2024-11-07	$12.62	$12.65	$12.03	$12.34	$12.34	112,490
2024-11-06	$12.05	$12.85	$12.05	$12.84	$12.84	200,708
2024-11-05	$11.59	$11.95	$11.59	$11.95	$11.95	41,794
2024-11-04	$11.42	$11.61	$11.35	$11.60	$11.60	24,749
2024-11-01	$11.36	$11.51	$11.33	$11.42	$11.42	38,034
2024-10-31	$11.45	$11.54	$11.25	$11.25	$11.25	12,943
2024-10-30	$11.43	$11.65	$11.39	$11.48	$11.48	19,509
2024-10-29	$11.40	$11.42	$11.34	$11.42	$11.42	18,664
2024-10-28	$11.17	$11.47	$11.17	$11.43	$11.43	16,506
2024-10-25	$11.58	$11.58	$11.14	$11.14	$11.14	22,322
2024-10-24	$11.52	$11.53	$11.39	$11.51	$11.51	17,188
2024-10-23	$11.47	$11.52	$11.28	$11.52	$11.52	29,060
2024-10-22	$11.48	$11.54	$11.48	$11.51	$11.51	14,244
2024-10-21	$11.76	$11.76	$11.49	$11.49	$11.49	31,949
2024-10-18	$11.96	$11.96	$11.79	$11.79	$11.79	23,389
2024-10-17	$11.95	$11.99	$11.84	$11.94	$11.94	21,681
2024-10-16	$11.60	$11.99	$11.59	$11.90	$11.90	86,337
2024-10-15	$11.38	$11.71	$11.38	$11.62	$11.62	40,734
2024-10-14	$11.46	$11.55	$11.34	$11.37	$11.37	37,324
2024-10-11	$11.09	$11.47	$11.09	$11.44	$11.44	37,227
2024-10-10	$11.06	$11.12	$11.01	$11.08	$11.08	22,451
2024-10-09	$11.04	$11.17	$10.88	$11.14	$11.14	45,929
2024-10-08	$11.23	$11.23	$11.01	$11.01	$11.01	34,862
2024-10-07	$11.27	$11.33	$11.11	$11.21	$11.21	29,554
2024-10-04	$11.25	$11.28	$11.12	$11.24	$11.24	92,620
2024-10-03	$11.38	$11.38	$11.07	$11.10	$11.10	60,765
2024-10-02	$11.50	$11.51	$11.43	$11.44	$11.44	42,566
2024-10-01	$11.62	$11.68	$11.50	$11.51	$11.51	55,314
2024-09-30	$11.50	$11.73	$11.48	$11.69	$11.69	76,559
2024-09-27	$11.52	$11.68	$11.49	$11.53	$11.53	42,387
2024-09-26	$11.73	$11.73	$11.50	$11.50	$11.50	49,138
2024-09-25	$11.59	$11.68	$11.50	$11.68	$11.68	41,090
2024-09-24	$11.70	$11.71	$11.50	$11.60	$11.60	70,001
2024-09-23	$11.86	$11.86	$11.70	$11.73	$11.73	30,003
2024-09-20	$11.80	$11.86	$11.68	$11.85	$11.85	198,965
2024-09-19	$11.69	$11.86	$11.56	$11.86	$11.86	83,135
2024-09-18	$11.57	$11.82	$11.41	$11.52	$11.52	145,766
2024-09-17	$11.45	$11.73	$11.38	$11.53	$11.53	86,528
2024-09-16	$11.26	$11.44	$11.19	$11.39	$11.39	75,392
2024-09-13	$11.03	$11.29	$11.03	$11.24	$11.24	39,488
2024-09-12	$10.92	$11.03	$10.90	$11.00	$11.00	28,421
2024-09-11	$10.93	$10.94	$10.74	$10.87	$10.87	41,419
2024-09-10	$10.93	$10.96	$10.76	$10.94	$10.94	46,353
2024-09-09	$10.83	$10.99	$10.81	$10.93	$10.93	58,730
2024-09-06	$11.02	$11.06	$10.75	$10.84	$10.84	56,273
2024-09-05	$11.15	$11.15	$11.01	$11.01	$11.01	32,594
2024-09-04	$11.04	$11.11	$10.97	$11.06	$11.06	26,190
2024-09-03	$11.22	$11.26	$11.06	$11.09	$11.09	69,276
2024-08-30	$11.22	$11.34	$11.16	$11.34	$11.34	93,547
2024-08-29	$11.16	$11.17	$11.05	$11.16	$11.16	54,746
2024-08-28	$11.24	$11.27	$11.04	$11.06	$11.06	60,037
2024-08-27	$11.12	$11.26	$11.07	$11.26	$11.26	38,204
2024-08-26	$11.24	$11.26	$11.10	$11.12	$11.12	175,049
2024-08-23	$10.93	$11.23	$10.92	$11.16	$11.16	128,891
2024-08-22	$11.00	$11.01	$10.83	$10.88	$10.88	55,177
2024-08-21	$11.18	$11.21	$10.95	$10.98	$10.98	55,323
2024-08-20	$11.02	$11.23	$10.88	$11.18	$11.18	95,587
2024-08-19	$10.87	$11.03	$10.85	$11.03	$11.03	113,114
2024-08-16	$10.62	$10.89	$10.54	$10.79	$10.79	171,133
2024-08-15	$10.30	$10.73	$10.30	$10.62	$10.62	288,679
2024-08-14	$9.92	$10.25	$9.92	$10.24	$10.24	140,405
2024-08-13	$9.88	$9.89	$9.75	$9.88	$9.88	45,897
2024-08-12	$9.65	$9.78	$9.64	$9.78	$9.78	50,575
2024-08-09	$9.67	$10.01	$9.57	$9.68	$9.68	39,360
2024-08-08	$9.41	$9.66	$9.27	$9.66	$9.66	36,579
2024-08-07	$9.38	$9.43	$9.31	$9.32	$9.32	26,748
2024-08-06	$9.35	$9.37	$9.23	$9.28	$9.28	36,795
2024-08-05	$9.12	$9.43	$9.05	$9.34	$9.34	62,200
2024-08-02	$9.37	$9.60	$9.34	$9.37	$9.37	57,024
2024-08-01	$9.95	$9.99	$9.51	$9.62	$9.62	63,371
2024-07-31	$10.02	$10.03	$9.87	$9.90	$9.90	141,022
2024-07-30	$9.87	$9.98	$9.82	$9.97	$9.97	32,536
2024-07-29	$9.97	$10.00	$9.74	$9.84	$9.84	37,702
2024-07-26	$10.02	$10.02	$9.89	$10.02	$10.02	52,752
2024-07-25	$9.94	$10.02	$9.86	$9.96	$9.96	54,114
2024-07-24	$9.99	$10.02	$9.90	$9.90	$9.90	55,222
2024-07-23	$9.85	$10.02	$9.80	$10.00	$10.00	137,406
2024-07-22	$9.59	$9.90	$9.56	$9.88	$9.88	59,001
2024-07-19	$9.81	$9.84	$9.58	$9.64	$9.64	47,410
2024-07-18	$9.94	$9.94	$9.71	$9.82	$9.82	76,002
2024-07-17	$9.74	$9.98	$9.74	$9.98	$9.98	70,704
2024-07-16	$9.40	$9.80	$9.40	$9.80	$9.80	119,906
2024-07-15	$9.48	$9.48	$9.32	$9.39	$9.39	53,024
2024-07-12	$9.45	$9.48	$9.38	$9.43	$9.43	49,538
2024-07-11	$9.13	$9.41	$9.07	$9.40	$9.40	79,314
2024-07-10	$9.19	$9.19	$9.02	$9.06	$9.06	30,193
2024-07-09	$9.13	$9.19	$9.05	$9.19	$9.19	10,424
2024-07-08	$9.14	$9.21	$9.05	$9.13	$9.13	31,953
2024-07-05	$9.16	$9.22	$9.01	$9.05	$9.05	35,807
2024-07-03	$9.24	$9.24	$9.13	$9.21	$9.21	8,637
2024-07-02	$9.12	$9.24	$9.09	$9.24	$9.24	23,401
2024-07-01	$9.15	$9.18	$9.06	$9.12	$9.12	57,448
2024-06-28	$9.13	$9.27	$9.07	$9.14	$9.14	246,345
2024-06-27	$9.09	$9.13	$9.02	$9.12	$9.12	29,534
2024-06-26	$9.02	$9.15	$8.96	$9.09	$9.09	29,755
2024-06-25	$9.02	$9.09	$9.01	$9.01	$9.01	13,620
2024-06-24	$8.90	$9.05	$8.90	$9.01	$9.01	22,296
2024-06-21	$9.07	$9.07	$8.83	$8.85	$8.85	71,971
2024-06-20	$8.97	$9.10	$8.97	$8.99	$8.99	10,236
2024-06-18	$8.98	$9.10	$8.89	$8.91	$8.91	35,583
2024-06-17	$8.84	$8.97	$8.84	$8.94	$8.94	10,597
2024-06-14	$8.85	$9.03	$8.80	$8.80	$8.80	21,820
2024-06-13	$8.88	$9.03	$8.85	$8.94	$8.94	11,530
2024-06-12	$9.13	$9.22	$9.10	$9.11	$9.11	28,474
2024-06-11	$8.91	$9.01	$8.84	$8.90	$8.90	19,796
2024-06-10	$9.05	$9.05	$8.92	$8.95	$8.95	25,612
2024-06-07	$9.09	$9.13	$9.03	$9.03	$9.03	14,235
2024-06-06	$9.12	$9.20	$9.05	$9.08	$9.08	57,584
2024-06-05	$9.18	$9.20	$9.13	$9.16	$9.16	19,807
2024-06-04	$9.12	$9.18	$9.09	$9.18	$9.18	22,819
2024-06-03	$9.38	$9.40	$9.14	$9.14	$9.14	35,151
2024-05-31	$9.20	$9.37	$9.20	$9.36	$9.36	52,155
2024-05-30	$9.17	$9.19	$9.09	$9.12	$9.12	32,387
2024-05-29	$8.98	$9.20	$8.98	$9.08	$9.08	69,633
2024-05-28	$9.18	$9.19	$9.02	$9.07	$9.07	33,737
2024-05-24	$9.05	$9.19	$9.05	$9.17	$9.17	26,477
2024-05-23	$9.28	$9.28	$8.93	$8.97	$8.97	42,555
2024-05-22	$9.18	$9.43	$9.15	$9.30	$9.30	38,536
2024-05-21	$8.77	$9.24	$8.70	$9.23	$9.23	61,761
2024-05-20	$8.75	$8.78	$8.63	$8.73	$8.73	11,168
2024-05-17	$8.74	$8.78	$8.74	$8.78	$8.78	17,368
2024-05-16	$8.66	$8.72	$8.66	$8.72	$8.72	14,742
2024-05-15	$8.74	$8.74	$8.62	$8.72	$8.72	14,305
2024-05-14	$8.71	$8.75	$8.63	$8.71	$8.71	19,805
2024-05-13	$8.70	$8.78	$8.61	$8.61	$8.61	14,448
2024-05-10	$8.74	$8.74	$8.62	$8.62	$8.62	10,607
2024-05-09	$8.57	$8.73	$8.42	$8.66	$8.66	17,636
2024-05-08	$8.52	$8.70	$8.49	$8.56	$8.56	15,522
2024-05-07	$8.55	$8.77	$8.44	$8.60	$8.60	30,000
2024-05-06	$8.72	$8.80	$8.65	$8.69	$8.69	16,783
2024-05-03	$8.50	$8.70	$8.44	$8.65	$8.65	27,295
2024-05-02	$8.44	$8.45	$8.30	$8.40	$8.40	20,525
2024-05-01	$8.12	$8.50	$8.12	$8.45	$8.45	21,692
2024-04-30	$8.09	$8.09	$8.01	$8.04	$8.04	19,864
2024-04-29	$8.13	$8.15	$8.06	$8.10	$8.10	22,138
2024-04-26	$8.06	$8.30	$8.06	$8.15	$8.15	15,618
2024-04-25	$8.30	$8.31	$8.14	$8.23	$8.23	31,975
2024-04-24	$8.30	$8.43	$8.05	$8.33	$8.33	22,986
2024-04-23	$8.49	$8.62	$8.34	$8.44	$8.44	18,881
2024-04-22	$8.49	$8.53	$8.38	$8.45	$8.45	21,686
2024-04-19	$7.95	$8.39	$7.95	$8.39	$8.39	32,195
2024-04-18	$8.12	$8.23	$7.96	$7.96	$7.96	42,718
2024-04-17	$7.90	$8.00	$7.89	$7.98	$7.98	16,923
2024-04-16	$8.00	$8.05	$7.95	$8.00	$8.00	16,254
2024-04-15	$8.07	$8.18	$8.01	$8.01	$8.01	17,473
2024-04-12	$8.11	$8.16	$8.01	$8.10	$8.10	19,394
2024-04-11	$8.28	$8.32	$8.19	$8.19	$8.19	20,503
2024-04-10	$8.11	$8.42	$8.11	$8.31	$8.31	53,185
2024-04-09	$8.30	$8.44	$8.15	$8.36	$8.36	15,133
2024-04-08	$8.42	$8.46	$8.30	$8.30	$8.30	18,346
2024-04-05	$8.38	$8.38	$8.21	$8.33	$8.33	13,214
2024-04-04	$8.17	$8.48	$8.17	$8.31	$8.31	20,752
2024-04-03	$8.19	$8.37	$8.12	$8.14	$8.14	50,228
2024-04-02	$8.51	$8.63	$8.21	$8.21	$8.21	30,680
2024-04-01	$8.86	$8.86	$8.52	$8.60	$8.60	32,087
2024-03-28	$8.89	$8.96	$8.89	$8.90	$8.90	27,647
2024-03-27	$8.52	$8.93	$8.52	$8.87	$8.87	25,670
2024-03-26	$8.68	$8.75	$8.61	$8.66	$8.66	15,830
2024-03-25	$8.81	$8.81	$8.64	$8.64	$8.64	9,225
2024-03-22	$8.94	$8.94	$8.76	$8.76	$8.76	13,096
2024-03-21	$8.89	$8.96	$8.85	$8.92	$8.92	34,710
2024-03-20	$8.70	$8.93	$8.69	$8.90	$8.90	27,329
2024-03-19	$8.75	$8.86	$8.68	$8.76	$8.76	13,253
2024-03-18	$8.79	$8.85	$8.70	$8.71	$8.71	26,245
2024-03-15	$8.67	$8.93	$8.67	$8.84	$8.84	136,474
2024-03-14	$8.76	$8.82	$8.66	$8.76	$8.76	34,353
2024-03-13	$8.89	$8.97	$8.87	$8.95	$8.95	24,943
2024-03-12	$8.94	$9.00	$8.85	$8.88	$8.88	10,044
2024-03-11	$8.91	$8.98	$8.86	$8.97	$8.97	9,818
2024-03-08	$9.07	$9.07	$8.88	$8.96	$8.96	42,467
2024-03-07	$9.00	$9.09	$8.91	$8.92	$8.92	45,541
2024-03-06	$8.92	$8.98	$8.82	$8.90	$8.90	19,977
2024-03-05	$8.79	$8.97	$8.77	$8.90	$8.90	51,408
2024-03-04	$8.84	$8.95	$8.73	$8.77	$8.77	32,633
2024-03-01	$8.73	$8.97	$8.67	$8.87	$8.87	90,149
2024-02-29	$8.88	$8.97	$8.77	$8.82	$8.82	37,104
2024-02-28	$8.88	$8.95	$8.71	$8.77	$8.77	20,340
2024-02-27	$8.92	$8.92	$8.77	$8.89	$8.89	13,882
2024-02-26	$8.80	$8.90	$8.80	$8.82	$8.82	24,083
2024-02-23	$8.67	$8.79	$8.62	$8.73	$8.73	12,572
2024-02-22	$8.70	$8.71	$8.58	$8.69	$8.69	26,709
2024-02-21	$8.67	$8.73	$8.62	$8.69	$8.69	17,220
2024-02-20	$8.89	$8.92	$8.74	$8.76	$8.76	27,099
2024-02-16	$9.09	$9.09	$8.82	$8.90	$8.90	37,610
2024-02-15	$9.00	$9.21	$8.87	$9.09	$9.09	81,268
2024-02-14	$8.68	$8.98	$8.61	$8.95	$8.95	35,363
2024-02-13	$8.96	$9.06	$8.50	$8.56	$8.56	72,038
2024-02-12	$8.97	$9.27	$8.97	$9.14	$9.14	112,746
2024-02-09	$9.19	$9.19	$9.00	$9.01	$9.01	74,702
2024-02-08	$8.95	$9.25	$8.95	$9.18	$9.18	74,339
2024-02-07	$8.88	$9.27	$8.10	$8.98	$8.98	136,454
2024-02-06	$8.91	$9.13	$8.70	$8.86	$8.86	67,153
2024-02-05	$9.11	$9.14	$8.87	$8.92	$8.92	41,925
2024-02-02	$9.29	$9.54	$9.24	$9.24	$9.24	23,875
2024-02-01	$9.25	$9.50	$8.96	$9.46	$9.46	64,962
2024-01-31	$9.67	$9.67	$9.06	$9.06	$9.06	81,756
2024-01-30	$9.39	$9.40	$9.30	$9.40	$9.40	23,991
2024-01-29	$9.41	$9.41	$9.23	$9.39	$9.39	25,784
2024-01-26	$9.48	$9.48	$9.28	$9.36	$9.36	16,933
2024-01-25	$9.37	$9.42	$9.19	$9.38	$9.38	33,658
2024-01-24	$9.40	$9.40	$9.17	$9.24	$9.24	17,950
2024-01-23	$9.14	$9.32	$9.01	$9.08	$9.08	26,859
2024-01-22	$9.16	$9.56	$8.65	$9.04	$9.04	92,394
2024-01-19	$8.96	$9.18	$8.91	$9.15	$9.15	20,384
2024-01-18	$8.74	$8.97	$8.73	$8.93	$8.93	18,464
2024-01-17	$8.71	$8.84	$8.71	$8.79	$8.79	16,935
2024-01-16	$8.75	$8.89	$8.70	$8.84	$8.84	26,002
2024-01-12	$8.82	$8.93	$8.63	$8.90	$8.90	38,391
2024-01-11	$8.81	$8.82	$8.68	$8.75	$8.75	25,748
2024-01-10	$8.82	$8.94	$8.69	$8.91	$8.91	24,103
2024-01-09	$8.94	$9.04	$8.84	$8.85	$8.85	21,232
2024-01-08	$9.04	$9.06	$8.96	$9.05	$9.05	20,968
2024-01-05	$9.11	$9.26	$9.03	$9.03	$9.03	32,628
2024-01-04	$9.18	$9.27	$9.09	$9.17	$9.17	30,316
2024-01-03	$9.53	$9.53	$9.06	$9.07	$9.07	40,883
2024-01-02	$9.69	$9.80	$9.33	$9.50	$9.50	68,740
2023-12-29	$9.96	$9.96	$9.73	$9.76	$9.76	49,862
2023-12-28	$10.03	$10.05	$9.89	$9.93	$9.93	37,797
2023-12-27	$10.11	$10.12	$10.01	$10.05	$10.05	35,361
2023-12-26	$10.11	$10.19	$10.05	$10.14	$10.14	56,018
2023-12-22	$9.97	$10.14	$9.97	$10.11	$10.11	54,874
2023-12-21	$9.94	$9.99	$9.85	$9.95	$9.95	57,706
2023-12-20	$9.91	$10.17	$9.89	$9.92	$9.92	125,179
2023-12-19	$9.76	$9.95	$9.76	$9.89	$9.89	69,427
2023-12-18	$9.50	$9.85	$9.08	$9.76	$9.76	74,363
2023-12-15	$9.80	$9.85	$9.53	$9.85	$9.85	249,848
2023-12-14	$9.73	$9.83	$9.60	$9.72	$9.72	102,822
2023-12-13	$9.52	$9.75	$9.47	$9.68	$9.68	108,111
2023-12-12	$9.56	$9.58	$9.45	$9.46	$9.46	37,386
2023-12-11	$9.64	$9.70	$9.52	$9.53	$9.53	44,637
2023-12-08	$9.49	$9.65	$9.45	$9.65	$9.65	56,580
2023-12-07	$9.36	$9.50	$9.25	$9.50	$9.50	37,978
2023-12-06	$9.36	$9.50	$9.33	$9.39	$9.39	65,815
2023-12-05	$9.31	$9.35	$9.25	$9.32	$9.32	45,234
2023-12-04	$9.05	$9.36	$9.05	$9.31	$9.31	73,845
2023-12-01	$8.91	$9.24	$8.90	$9.13	$9.13	104,444
2023-11-30	$9.07	$9.10	$8.92	$8.92	$8.92	17,914
2023-11-29	$9.14	$9.25	$9.04	$9.04	$9.04	33,299
2023-11-28	$9.15	$9.16	$9.04	$9.07	$9.07	22,978
2023-11-27	$9.14	$9.24	$9.05	$9.19	$9.19	38,414
2023-11-24	$9.10	$9.19	$8.98	$9.10	$9.10	48,234
2023-11-22	$9.32	$9.33	$9.05	$9.09	$9.09	72,422
2023-11-21	$9.28	$9.35	$9.22	$9.26	$9.26	26,197
2023-11-20	$9.07	$9.35	$8.99	$9.30	$9.30	63,971
2023-11-17	$8.94	$9.18	$8.90	$9.09	$9.09	50,969
2023-11-16	$8.85	$8.95	$8.71	$8.89	$8.89	28,897
2023-11-15	$8.63	$8.98	$8.63	$8.80	$8.80	48,582
2023-11-14	$8.18	$8.69	$8.18	$8.69	$8.69	99,389
2023-11-13	$7.86	$8.15	$7.80	$8.02	$8.02	53,134
2023-11-10	$7.89	$7.99	$7.73	$7.94	$7.94	34,096
2023-11-09	$7.83	$7.99	$7.65	$7.78	$7.78	30,841
2023-11-08	$7.86	$7.96	$7.62	$7.80	$7.80	31,527
2023-11-07	$7.90	$8.00	$7.79	$7.85	$7.85	61,678
2023-11-06	$8.14	$8.18	$7.93	$7.98	$7.98	39,851
2023-11-03	$8.03	$8.49	$8.00	$8.14	$8.14	91,812
2023-11-02	$7.79	$7.99	$7.79	$7.94	$7.94	77,966
2023-11-01	$7.76	$7.79	$7.58	$7.66	$7.66	31,301
2023-10-31	$8.00	$8.00	$7.65	$7.78	$7.78	31,760
2023-10-30	$7.73	$7.80	$7.55	$7.64	$7.64	31,811
2023-10-27	$7.79	$7.93	$7.52	$7.62	$7.62	33,220
2023-10-26	$7.85	$8.03	$7.82	$8.00	$8.00	44,976
2023-10-25	$7.36	$7.85	$7.34	$7.79	$7.79	39,758
2023-10-24	$7.46	$7.54	$7.37	$7.47	$7.47	40,275
2023-10-23	$7.38	$7.60	$7.36	$7.45	$7.45	29,691
2023-10-20	$7.66	$7.79	$7.38	$7.38	$7.38	33,713
2023-10-19	$7.75	$7.82	$7.59	$7.64	$7.64	29,183
2023-10-18	$7.87	$7.87	$7.68	$7.72	$7.72	17,570
2023-10-17	$7.69	$8.11	$7.69	$7.95	$7.95	64,918
2023-10-16	$7.69	$7.84	$7.67	$7.70	$7.70	29,712
2023-10-13	$7.91	$8.05	$7.60	$7.64	$7.64	38,331
2023-10-12	$8.00	$8.02	$7.86	$7.93	$7.93	26,285
2023-10-11	$8.06	$8.20	$8.03	$8.13	$8.13	21,129
2023-10-10	$8.01	$8.21	$8.01	$8.13	$8.13	41,433
2023-10-09	$7.84	$8.05	$7.65	$7.99	$7.99	44,029
2023-10-06	$7.73	$7.89	$7.67	$7.89	$7.89	19,564
2023-10-05	$7.57	$7.83	$7.57	$7.75	$7.75	42,357
2023-10-04	$7.44	$7.53	$7.31	$7.48	$7.48	57,609
2023-10-03	$7.64	$7.64	$7.36	$7.39	$7.39	47,376
2023-10-02	$7.79	$7.79	$7.66	$7.68	$7.68	30,743
2023-09-29	$7.87	$7.94	$7.81	$7.82	$7.82	36,325
2023-09-28	$7.89	$7.98	$7.70	$7.83	$7.83	37,760
2023-09-27	$7.77	$7.90	$7.71	$7.82	$7.82	95,471
2023-09-26	$7.70	$7.79	$7.70	$7.71	$7.71	22,579
2023-09-25	$7.57	$7.83	$7.57	$7.71	$7.71	34,421
2023-09-22	$7.62	$7.76	$7.55	$7.56	$7.56	33,680
2023-09-21	$7.57	$7.74	$7.52	$7.62	$7.62	30,722
2023-09-20	$7.76	$7.82	$7.57	$7.58	$7.58	22,964
2023-09-19	$7.81	$7.81	$7.54	$7.70	$7.70	68,644
2023-09-18	$7.94	$7.94	$7.73	$7.79	$7.79	34,392
2023-09-15	$7.98	$8.04	$7.85	$7.96	$7.96	212,070
2023-09-14	$7.86	$7.99	$7.86	$7.99	$7.99	40,432
2023-09-13	$7.85	$7.89	$7.74	$7.81	$7.81	39,683
2023-09-12	$7.84	$7.98	$7.83	$7.89	$7.89	34,757
2023-09-11	$7.84	$7.91	$7.76	$7.80	$7.80	25,974
2023-09-08	$7.62	$7.80	$7.62	$7.79	$7.79	30,691
2023-09-07	$7.78	$7.78	$7.65	$7.71	$7.71	46,372
2023-09-06	$7.87	$7.91	$7.66	$7.77	$7.77	72,487
2023-09-05	$8.05	$8.05	$7.74	$7.85	$7.85	49,890
2023-09-01	$8.02	$8.19	$8.02	$8.09	$8.09	31,152
2023-08-31	$8.02	$8.62	$7.98	$7.99	$7.99	54,363
2023-08-30	$8.08	$8.23	$8.01	$8.01	$8.01	33,276
2023-08-29	$8.08	$8.22	$8.06	$8.11	$8.11	51,879
2023-08-28	$7.95	$8.20	$7.95	$8.09	$8.09	54,852
2023-08-25	$7.96	$8.06	$7.85	$7.91	$7.91	45,705
2023-08-24	$7.95	$8.07	$7.91	$7.94	$7.94	38,672
2023-08-23	$7.95	$8.04	$7.90	$7.95	$7.95	56,689
2023-08-22	$8.20	$8.22	$7.81	$7.96	$7.96	155,505
2023-08-21	$8.39	$8.39	$8.17	$8.21	$8.21	34,714
2023-08-18	$8.39	$8.50	$8.08	$8.34	$8.34	70,398
2023-08-17	$8.56	$8.63	$8.37	$8.43	$8.43	37,574
2023-08-16	$8.79	$8.86	$8.53	$8.55	$8.55	50,420
2023-08-15	$9.07	$9.09	$8.81	$8.84	$8.84	35,380
2023-08-14	$9.20	$9.20	$8.98	$9.12	$9.12	43,733
2023-08-11	$9.27	$9.28	$9.18	$9.24	$9.24	37,994
2023-08-10	$9.40	$9.45	$9.24	$9.27	$9.27	43,557
2023-08-09	$9.34	$9.50	$9.28	$9.36	$9.36	53,114
2023-08-08	$9.40	$9.45	$9.19	$9.40	$9.40	42,755
2023-08-07	$9.36	$9.56	$9.25	$9.48	$9.48	85,054
2023-08-04	$9.52	$9.55	$9.28	$9.32	$9.32	39,182
2023-08-03	$9.45	$9.61	$9.40	$9.49	$9.49	106,529
2023-08-02	$9.52	$9.67	$9.40	$9.45	$9.45	156,608
2023-08-01	$9.25	$9.66	$9.24	$9.59	$9.59	165,598
2023-07-31	$9.60	$9.73	$9.19	$9.23	$9.23	133,750
2023-07-28	$9.73	$9.85	$9.65	$9.66	$9.66	84,009
2023-07-27	$9.78	$9.88	$9.67	$9.69	$9.69	110,761
2023-07-26	$9.70	$9.87	$9.69	$9.79	$9.79	126,083
2023-07-25	$9.54	$9.74	$9.54	$9.64	$9.64	111,110
2023-07-24	$9.42	$9.68	$9.41	$9.57	$9.57	82,292
2023-07-21	$9.45	$9.59	$9.37	$9.40	$9.40	157,186
2023-07-20	$9.39	$9.50	$9.23	$9.39	$9.39	156,584
2023-07-19	$9.42	$9.51	$9.33	$9.41	$9.41	138,718
2023-07-18	$9.13	$9.49	$9.13	$9.43	$9.43	136,030
2023-07-17	$8.86	$9.19	$8.86	$9.14	$9.14	105,613
2023-07-14	$9.05	$9.05	$8.81	$8.88	$8.88	58,725
2023-07-13	$9.00	$9.08	$8.65	$9.02	$9.02	89,206
2023-07-12	$8.94	$9.08	$8.89	$8.99	$8.99	85,190
2023-07-11	$8.79	$9.00	$8.78	$8.80	$8.80	145,580
2023-07-10	$8.79	$8.94	$8.70	$8.79	$8.79	78,591
2023-07-07	$8.70	$8.93	$8.69	$8.82	$8.82	92,974
2023-07-06	$8.87	$8.88	$8.64	$8.72	$8.72	122,204
2023-07-05	$8.73	$8.98	$8.67	$8.91	$8.91	88,367
2023-07-03	$8.66	$8.85	$8.66	$8.79	$8.79	33,428
2023-06-30	$8.80	$8.80	$8.67	$8.69	$8.69	70,838
2023-06-29	$8.59	$8.82	$8.58	$8.78	$8.78	53,020
2023-06-28	$8.69	$8.69	$8.54	$8.60	$8.60	69,210
2023-06-27	$8.65	$8.82	$8.63	$8.67	$8.67	91,305
2023-06-26	$8.45	$8.80	$8.45	$8.64	$8.64	131,910
2023-06-23	$8.73	$8.87	$8.41	$8.51	$8.51	2,486,005
2023-06-22	$9.02	$9.02	$8.77	$8.82	$8.82	114,685
2023-06-21	$8.99	$9.17	$8.93	$9.01	$9.01	152,393
2023-06-20	$8.98	$9.17	$8.86	$9.00	$9.00	187,511
2023-06-16	$8.88	$9.16	$8.60	$8.98	$8.98	527,901
2023-06-15	$8.83	$9.04	$8.83	$8.89	$8.89	101,812
2023-06-14	$9.06	$9.21	$8.78	$8.78	$8.78	123,250
2023-06-13	$8.93	$9.12	$8.93	$9.07	$9.07	120,696
2023-06-12	$8.79	$8.91	$8.78	$8.87	$8.87	95,992
2023-06-09	$8.75	$8.80	$8.48	$8.74	$8.74	109,883
2023-06-08	$8.66	$8.83	$8.52	$8.75	$8.75	97,334
2023-06-07	$8.47	$8.69	$8.47	$8.65	$8.65	108,612
2023-06-06	$8.10	$8.49	$8.10	$8.42	$8.42	98,202
2023-06-05	$8.27	$8.29	$8.06	$8.12	$8.12	59,722
2023-06-02	$7.97	$8.34	$7.97	$8.28	$8.28	90,684
2023-06-01	$7.66	$7.99	$7.59	$7.90	$7.90	88,298
2023-05-31	$7.56	$7.64	$7.46	$7.58	$7.58	57,169
2023-05-30	$7.64	$7.72	$7.59	$7.64	$7.64	37,631
2023-05-26	$7.58	$7.70	$7.58	$7.64	$7.64	68,749
2023-05-25	$7.57	$7.66	$7.50	$7.57	$7.57	64,619
2023-05-24	$7.86	$7.86	$7.54	$7.57	$7.57	110,208
2023-05-23	$7.76	$8.18	$7.75	$7.86	$7.86	158,757
2023-05-22	$7.50	$7.87	$7.45	$7.76	$7.76	109,420
2023-05-19	$7.32	$7.47	$7.05	$7.43	$7.43	129,586
2023-05-18	$7.46	$7.46	$7.28	$7.31	$7.31	78,492
2023-05-17	$6.92	$7.49	$6.90	$7.49	$7.49	130,233
2023-05-16	$6.70	$6.89	$6.68	$6.77	$6.77	54,589
2023-05-15	$6.58	$6.82	$6.58	$6.71	$6.71	85,362
2023-05-12	$6.60	$6.62	$6.51	$6.59	$6.59	43,096
2023-05-11	$6.88	$6.91	$6.58	$6.61	$6.61	94,795
2023-05-10	$7.06	$7.07	$6.91	$6.93	$6.93	45,271
2023-05-09	$7.08	$7.08	$6.94	$7.03	$7.03	29,584
2023-05-08	$7.10	$7.12	$6.99	$7.05	$7.05	47,532
2023-05-05	$6.95	$7.03	$6.93	$7.03	$7.03	60,635
2023-05-04	$6.89	$6.89	$6.66	$6.84	$6.84	114,573
2023-05-03	$6.82	$7.12	$6.76	$6.90	$6.90	135,393
2023-05-02	$7.15	$7.18	$6.69	$6.79	$6.79	365,659
2023-05-01	$7.49	$7.49	$7.14	$7.14	$7.14	132,786
2023-04-28	$7.62	$7.77	$7.43	$7.47	$7.47	197,112
2023-04-27	$7.33	$7.60	$7.13	$7.52	$7.52	204,110
2023-04-26	$7.25	$7.37	$7.16	$7.22	$7.22	130,029
2023-04-25	$7.36	$7.39	$7.13	$7.22	$7.22	132,419
2023-04-24	$7.47	$7.50	$7.27	$7.36	$7.36	138,795
2023-04-21	$7.53	$7.53	$7.41	$7.43	$7.43	97,515
2023-04-20	$7.60	$7.62	$7.48	$7.53	$7.53	75,272
2023-04-19	$7.63	$7.65	$7.56	$7.64	$7.64	101,892
2023-04-18	$7.78	$7.78	$7.61	$7.61	$7.61	65,972
2023-04-17	$7.52	$7.81	$7.46	$7.81	$7.81	147,507
2023-04-14	$7.61	$7.62	$7.45	$7.54	$7.54	97,151
2023-04-13	$7.61	$7.63	$7.52	$7.57	$7.57	95,226
2023-04-12	$7.63	$7.64	$7.48	$7.62	$7.62	97,922
2023-04-11	$7.64	$7.66	$7.58	$7.64	$7.64	73,842
2023-04-10	$7.65	$7.68	$7.56	$7.67	$7.67	109,991
2023-04-06	$7.57	$7.70	$7.56	$7.63	$7.63	76,069
2023-04-05	$7.62	$7.63	$7.51	$7.55	$7.55	101,718
2023-04-04	$7.80	$7.85	$7.57	$7.66	$7.66	124,235
2023-04-03	$7.84	$7.89	$7.71	$7.81	$7.81	175,526
2023-03-31	$7.89	$7.90	$7.81	$7.85	$7.85	81,672
2023-03-30	$8.03	$8.08	$7.82	$7.85	$7.85	75,472
2023-03-29	$7.78	$8.14	$7.74	$8.01	$8.01	187,806
2023-03-28	$7.83	$7.83	$7.71	$7.74	$7.74	89,384
2023-03-27	$7.94	$7.99	$7.81	$7.83	$7.83	82,729
2023-03-24	$7.66	$7.81	$7.56	$7.80	$7.80	121,705
2023-03-23	$7.95	$7.97	$7.66	$7.67	$7.67	129,773
2023-03-22	$8.10	$8.15	$7.88	$7.91	$7.91	160,953
2023-03-21	$7.89	$8.17	$7.86	$8.15	$8.15	123,086
2023-03-20	$8.00	$8.10	$7.76	$7.80	$7.80	121,941
2023-03-17	$8.17	$8.31	$7.81	$7.98	$7.98	130,186
2023-03-16	$8.22	$8.45	$7.95	$8.27	$8.27	129,412
2023-03-15	$7.65	$8.02	$7.43	$7.99	$7.99	241,521
2023-03-14	$7.57	$7.99	$7.57	$7.76	$7.76	156,276
2023-03-13	$8.10	$8.20	$7.10	$7.38	$7.38	329,571
2023-03-10	$8.58	$8.58	$8.06	$8.29	$8.29	298,550
2023-03-09	$8.85	$8.85	$8.52	$8.58	$8.58	174,361
2023-03-08	$8.87	$8.90	$8.80	$8.84	$8.84	51,151
2023-03-07	$9.10	$9.10	$8.88	$8.92	$8.92	65,911
2023-03-06	$9.31	$9.31	$9.10	$9.16	$9.16	33,921
2023-03-03	$9.25	$9.30	$9.08	$9.27	$9.27	35,350
2023-03-02	$9.14	$9.21	$9.04	$9.20	$9.20	75,608
2023-03-01	$9.16	$9.30	$9.13	$9.16	$9.16	61,712
2023-02-28	$9.22	$9.27	$9.16	$9.16	$9.16	35,185
2023-02-27	$9.30	$9.38	$9.27	$9.28	$9.28	18,746
2023-02-24	$9.31	$9.31	$9.25	$9.29	$9.29	19,549
2023-02-23	$9.24	$9.31	$9.24	$9.30	$9.30	50,063
2023-02-22	$9.25	$9.25	$9.22	$9.23	$9.23	25,528
2023-02-21	$9.22	$9.24	$9.16	$9.22	$9.22	36,413
2023-02-17	$9.19	$9.25	$9.15	$9.23	$9.23	52,012
2023-02-16	$9.18	$9.20	$9.15	$9.20	$9.20	44,200
2023-02-15	$9.16	$9.22	$9.16	$9.18	$9.18	82,430
2023-02-14	$9.18	$9.21	$9.16	$9.17	$9.17	42,665
2023-02-13	$9.23	$9.23	$9.18	$9.20	$9.20	33,159
2023-02-10	$9.20	$9.21	$9.18	$9.20	$9.20	43,022
2023-02-09	$9.24	$9.25	$9.16	$9.16	$9.16	60,180
2023-02-08	$9.22	$9.27	$9.21	$9.25	$9.25	98,202
2023-02-07	$9.29	$9.29	$9.21	$9.22	$9.22	98,916
2023-02-06	$9.35	$9.35	$9.22	$9.22	$9.22	135,620
2023-02-03	$9.39	$9.44	$9.30	$9.32	$9.32	150,841
2023-02-02	$9.30	$9.41	$9.16	$9.33	$9.33	492,132
2023-02-01	$9.10	$9.52	$9.10	$9.28	$9.28	723,656
2023-01-31	$9.75	$9.80	$9.10	$9.10	$9.10	208,104
2023-01-30	$9.93	$9.99	$9.88	$9.96	$9.96	17,217
2023-01-27	$9.95	$10.00	$9.91	$9.93	$9.93	12,736
2023-01-26	$10.01	$10.01	$9.90	$9.95	$9.95	7,266
2023-01-25	$9.97	$10.02	$9.93	$10.02	$10.02	12,741
2023-01-24	$9.98	$10.02	$9.95	$10.02	$10.02	13,081
2023-01-23	$9.99	$10.04	$9.92	$10.04	$10.04	75,687
2023-01-20	$9.93	$9.99	$9.89	$9.96	$9.96	26,841
2023-01-19	$9.90	$9.90	$9.78	$9.88	$9.88	13,519
2023-01-18	$9.94	$10.00	$9.80	$9.80	$9.80	27,224
2023-01-17	$9.95	$9.95	$9.84	$9.89	$9.89	31,619
2023-01-13	$9.88	$10.01	$9.86	$9.98	$9.98	18,933
2023-01-12	$9.90	$10.02	$9.90	$9.95	$9.95	40,332
2023-01-11	$10.00	$10.00	$9.80	$9.85	$9.85	30,295
2023-01-10	$9.89	$10.04	$9.87	$9.99	$9.99	337,682
2023-01-09	$9.77	$9.94	$9.77	$9.90	$9.90	69,118
2023-01-06	$9.66	$9.85	$9.66	$9.77	$9.77	50,013
2023-01-05	$9.61	$9.69	$9.48	$9.66	$9.66	22,047
2023-01-04	$9.54	$9.72	$9.49	$9.62	$9.62	45,562
2023-01-03	$9.36	$9.52	$9.29	$9.51	$9.51	53,998
2022-12-30	$9.23	$9.37	$9.23	$9.32	$9.32	57,004
2022-12-29	$9.34	$9.50	$9.04	$9.20	$9.20	188,479
2022-12-28	$9.53	$9.53	$9.26	$9.26	$9.26	83,980
2022-12-27	$9.50	$9.63	$9.43	$9.51	$9.51	87,767
2022-12-23	$9.34	$9.51	$9.21	$9.51	$9.51	154,049
2022-12-22	$9.49	$9.78	$9.18	$9.28	$9.28	313,486
2022-12-21	$9.37	$9.77	$9.37	$9.58	$9.58	36,387
2022-12-20	$9.42	$9.60	$9.42	$9.43	$9.43	14,489
2022-12-19	$9.30	$9.59	$9.26	$9.36	$9.36	40,137
2022-12-16	$9.36	$9.45	$9.30	$9.30	$9.30	47,883
2022-12-15	$9.56	$9.66	$9.36	$9.37	$9.37	131,602
2022-12-14	$9.54	$9.65	$9.50	$9.54	$9.54	47,972
2022-12-13	$9.67	$9.70	$9.38	$9.54	$9.54	47,123
2022-12-12	$9.77	$9.83	$9.50	$9.63	$9.63	20,141
2022-12-09	$9.89	$9.89	$9.80	$9.83	$9.83	12,665
2022-12-08	$9.87	$9.88	$9.75	$9.85	$9.85	15,309
2022-12-07	$9.84	$9.86	$9.82	$9.84	$9.84	9,083
2022-12-06	$9.90	$9.90	$9.81	$9.84	$9.84	8,669
2022-12-05	$9.86	$9.89	$9.82	$9.86	$9.86	32,812
2022-12-02	$9.84	$9.88	$9.79	$9.85	$9.85	19,716
2022-12-01	$9.87	$9.89	$9.59	$9.81	$9.81	28,309
2022-11-30	$9.81	$9.89	$9.72	$9.89	$9.89	37,168
2022-11-29	$9.79	$9.89	$9.70	$9.85	$9.85	25,238
2022-11-28	$9.80	$9.80	$9.70	$9.75	$9.75	13,233
2022-11-25	$9.75	$9.79	$9.74	$9.79	$9.79	8,194
2022-11-23	$9.75	$9.76	$9.71	$9.75	$9.75	5,284
2022-11-22	$9.74	$9.76	$9.70	$9.70	$9.70	13,001
2022-11-21	$9.74	$9.75	$9.70	$9.70	$9.70	18,662
2022-11-18	$9.71	$9.75	$9.70	$9.73	$9.73	11,604
2022-11-17	$9.16	$9.75	$9.16	$9.73	$9.73	18,534
2022-11-16	$9.70	$9.76	$9.70	$9.75	$9.75	9,952
2022-11-15	$9.74	$9.79	$9.66	$9.72	$9.72	33,122
2022-11-14	$9.79	$9.82	$9.71	$9.71	$9.71	23,425
2022-11-11	$9.74	$9.79	$9.72	$9.77	$9.77	65,912
2022-11-10	$9.60	$9.75	$9.57	$9.68	$9.68	35,823
2022-11-09	$9.57	$9.69	$9.17	$9.62	$9.62	24,096
2022-11-08	$9.60	$9.69	$9.40	$9.61	$9.61	11,107
2022-11-07	$9.67	$9.72	$9.54	$9.63	$9.63	27,670
2022-11-04	$9.73	$9.75	$9.70	$9.70	$9.70	20,273
2022-11-03	$9.67	$9.76	$9.62	$9.70	$9.70	114,726
2022-11-02	$9.53	$9.69	$9.50	$9.67	$9.67	37,961
2022-11-01	$9.26	$9.53	$9.26	$9.53	$9.53	72,676
2022-10-31	$9.10	$9.39	$9.10	$9.24	$9.24	237,258
2022-10-28	$9.16	$9.42	$9.16	$9.27	$9.27	58,107
2022-10-27	$9.42	$9.42	$9.13	$9.14	$9.14	50,958
2022-10-26	$9.42	$9.42	$9.35	$9.39	$9.39	21,103
2022-10-25	$9.41	$9.41	$9.32	$9.40	$9.40	9,903
2022-10-24	$9.41	$9.42	$9.28	$9.40	$9.40	29,519
2022-10-21	$9.40	$9.45	$9.29	$9.36	$9.36	11,505
2022-10-20	$9.42	$9.48	$9.40	$9.44	$9.44	14,536
2022-10-19	$9.45	$9.50	$9.39	$9.42	$9.42	16,477
2022-10-18	$9.49	$9.50	$9.45	$9.49	$9.49	20,873
2022-10-17	$9.40	$9.50	$9.40	$9.47	$9.47	44,690
2022-10-14	$9.35	$9.42	$9.35	$9.40	$9.40	14,577
2022-10-13	$9.25	$9.48	$9.22	$9.38	$9.38	54,357
2022-10-12	$9.25	$9.25	$9.13	$9.25	$9.25	40,811
2022-10-11	$9.36	$9.38	$9.15	$9.25	$9.25	50,505
2022-10-10	$9.27	$9.34	$9.25	$9.25	$9.25	10,582
2022-10-07	$9.30	$9.31	$9.21	$9.23	$9.23	38,894
2022-10-06	$9.25	$9.29	$9.20	$9.26	$9.26	45,921
2022-10-05	$9.20	$9.25	$9.14	$9.22	$9.22	7,558
2022-10-04	$9.17	$9.20	$9.14	$9.15	$9.15	17,592
2022-10-03	$9.09	$9.20	$9.08	$9.15	$9.15	18,953
2022-09-30	$9.22	$9.23	$9.08	$9.16	$9.16	18,508
2022-09-29	$9.23	$9.24	$9.09	$9.10	$9.10	9,030
2022-09-28	$9.22	$9.25	$9.06	$9.16	$9.16	73,645
2022-09-27	$9.33	$9.33	$9.22	$9.22	$9.22	13,959
2022-09-26	$9.40	$9.40	$9.26	$9.34	$9.34	2,773
2022-09-23	$9.38	$9.38	$9.26	$9.33	$9.33	4,679
2022-09-22	$9.32	$9.49	$9.23	$9.41	$9.41	42,451
2022-09-21	$9.32	$9.50	$9.32	$9.36	$9.36	9,341
2022-09-20	$9.35	$9.40	$9.31	$9.40	$9.40	12,759
2022-09-19	$9.49	$9.49	$9.36	$9.43	$9.43	8,919
2022-09-16	$9.39	$9.55	$9.31	$9.55	$9.55	34,712
2022-09-15	$9.33	$9.46	$9.28	$9.40	$9.40	14,957
2022-09-14	$9.50	$9.50	$9.32	$9.32	$9.32	38,039
2022-09-13	$9.53	$9.55	$9.32	$9.44	$9.44	27,131
2022-09-12	$9.40	$9.55	$9.31	$9.50	$9.50	21,497
2022-09-09	$9.36	$9.40	$9.32	$9.40	$9.40	10,358
2022-09-08	$9.36	$9.36	$9.26	$9.34	$9.34	8,115
2022-09-07	$9.32	$9.35	$9.21	$9.34	$9.34	18,504
2022-09-06	$9.37	$9.37	$9.26	$9.30	$9.30	14,414
2022-09-02	$9.40	$9.43	$9.26	$9.29	$9.29	11,504
2022-09-01	$9.45	$9.45	$9.29	$9.33	$9.33	5,981
2022-08-31	$9.45	$9.45	$9.35	$9.41	$9.41	8,198
2022-08-30	$9.51	$9.55	$9.38	$9.41	$9.41	9,213
2022-08-29	$9.55	$9.55	$9.45	$9.50	$9.50	9,820
2022-08-26	$9.56	$9.57	$9.45	$9.55	$9.55	30,629
2022-08-25	$9.45	$9.60	$9.35	$9.60	$9.60	16,233
2022-08-24	$9.51	$9.51	$9.36	$9.41	$9.41	9,507
2022-08-23	$9.63	$9.68	$9.36	$9.44	$9.44	15,418
2022-08-22	$9.62	$9.63	$9.53	$9.60	$9.60	2,041
2022-08-19	$9.60	$9.60	$9.51	$9.59	$9.59	13,133
2022-08-18	$9.70	$9.70	$9.58	$9.58	$9.58	3,423
2022-08-17	$9.65	$9.70	$9.62	$9.68	$9.68	6,347
2022-08-16	$9.78	$9.85	$9.65	$9.67	$9.67	22,021
2022-08-15	$9.55	$9.89	$9.55	$9.78	$9.78	22,998
2022-08-12	$9.55	$9.60	$9.50	$9.51	$9.51	24,646
2022-08-11	$9.60	$9.60	$9.50	$9.53	$9.53	34,022
2022-08-10	$9.35	$9.66	$9.34	$9.60	$9.60	103,052
2022-08-09	$9.27	$9.35	$9.22	$9.29	$9.29	11,512
2022-08-08	$9.27	$9.27	$9.22	$9.27	$9.27	11,812
2022-08-05	$9.20	$9.27	$9.18	$9.27	$9.27	22,102
2022-08-04	$9.27	$9.27	$9.16	$9.27	$9.27	11,456
2022-08-03	$9.23	$9.27	$9.14	$9.24	$9.24	22,061
2022-08-02	$9.19	$9.27	$9.15	$9.23	$9.23	42,744
2022-08-01	$9.05	$9.41	$9.05	$9.27	$9.27	13,400
2022-07-29	$9.35	$9.35	$9.32	$9.35	$9.35	9,131
2022-07-28	$9.39	$9.39	$9.28	$9.32	$9.32	15,402
2022-07-27	$9.37	$9.39	$9.33	$9.39	$9.39	7,202
2022-07-26	$9.35	$9.38	$9.26	$9.30	$9.30	8,974
2022-07-25	$9.32	$9.40	$9.29	$9.39	$9.39	10,585
2022-07-22	$9.31	$9.32	$9.21	$9.31	$9.31	7,517
2022-07-21	$9.28	$9.31	$9.20	$9.24	$9.24	11,991
2022-07-20	$9.23	$9.40	$9.23	$9.31	$9.31	26,840
2022-07-19	$9.20	$9.25	$9.18	$9.21	$9.21	16,323
2022-07-18	$9.20	$9.22	$9.15	$9.18	$9.18	19,315
2022-07-15	$9.19	$9.25	$9.14	$9.16	$9.16	31,818
2022-07-14	$9.16	$9.20	$9.13	$9.13	$9.13	14,980
2022-07-13	$9.16	$9.20	$9.16	$9.17	$9.17	30,778
2022-07-12	$9.18	$9.20	$9.15	$9.16	$9.16	21,255
2022-07-11	$9.24	$9.33	$9.18	$9.18	$9.18	44,357
2022-07-08	$9.25	$9.25	$9.18	$9.23	$9.23	14,719
2022-07-07	$9.29	$9.30	$9.17	$9.19	$9.19	15,561
2022-07-06	$9.26	$9.32	$9.22	$9.22	$9.22	15,535
2022-07-05	$9.24	$9.29	$9.18	$9.25	$9.25	14,692
2022-07-01	$9.29	$9.34	$9.23	$9.30	$9.30	16,300
2022-06-30	$9.16	$9.31	$9.13	$9.24	$9.24	66,291
2022-06-29	$9.24	$9.25	$9.16	$9.16	$9.16	20,546
2022-06-28	$9.51	$9.51	$9.21	$9.29	$9.29	94,468
2022-06-27	$9.46	$9.47	$9.33	$9.39	$9.39	69,948
2022-06-24	$9.37	$9.42	$9.34	$9.37	$9.37	41,951
2022-06-23	$9.30	$9.36	$9.28	$9.29	$9.29	35,111
2022-06-22	$9.30	$9.36	$9.27	$9.31	$9.31	49,921
2022-06-21	$9.66	$9.66	$9.35	$9.41	$9.41	100,832
2022-06-17	$9.27	$9.72	$9.20	$9.65	$9.65	363,806
2022-06-16	$9.20	$9.21	$9.16	$9.20	$9.20	63,564
2022-06-15	$9.20	$9.36	$9.20	$9.32	$9.32	63,570
2022-06-14	$9.15	$9.39	$9.15	$9.21	$9.21	99,109
2022-06-13	$9.35	$9.35	$9.12	$9.15	$9.15	73,556
2022-06-10	$9.28	$9.36	$9.21	$9.27	$9.27	61,621
2022-06-09	$9.32	$9.48	$9.26	$9.28	$9.28	78,895
2022-06-08	$9.23	$9.30	$9.22	$9.28	$9.28	95,032
2022-06-07	$9.25	$9.32	$9.17	$9.21	$9.21	163,359
2022-06-06	$9.55	$9.55	$9.16	$9.24	$9.24	166,303
2022-06-03	$9.49	$9.60	$9.44	$9.55	$9.55	58,400
2022-06-02	$9.53	$9.70	$9.41	$9.51	$9.51	132,987
2022-06-01	$9.37	$9.49	$9.33	$9.46	$9.46	35,165
2022-05-31	$9.44	$9.44	$9.39	$9.42	$9.42	35,653
2022-05-27	$9.61	$9.61	$9.34	$9.41	$9.41	37,490
2022-05-26	$9.35	$9.45	$9.35	$9.38	$9.38	58,712
2022-05-25	$9.19	$9.33	$9.16	$9.27	$9.27	76,428
2022-05-24	$9.20	$9.21	$9.17	$9.20	$9.20	41,035
2022-05-23	$9.19	$9.27	$9.15	$9.23	$9.23	23,983
2022-05-20	$9.14	$9.18	$9.10	$9.17	$9.17	89,933
2022-05-19	$9.19	$9.19	$9.12	$9.15	$9.15	39,561
2022-05-18	$9.21	$9.23	$9.15	$9.23	$9.23	74,959
2022-05-17	$9.30	$9.30	$9.21	$9.27	$9.27	63,939
2022-05-16	$9.28	$9.28	$9.16	$9.26	$9.26	64,178
2022-05-13	$9.30	$9.31	$9.21	$9.27	$9.27	42,271
2022-05-12	$9.23	$9.30	$9.14	$9.30	$9.30	142,226
2022-05-11	$9.24	$9.40	$9.22	$9.30	$9.30	64,306
2022-05-10	$9.22	$9.49	$9.13	$9.18	$9.18	242,258
2022-05-09	$9.51	$9.51	$9.23	$9.30	$9.30	263,950
2022-05-06	$10.00	$10.11	$9.40	$9.58	$9.58	491,684
2022-05-05	$10.19	$10.19	$10.07	$10.18	$10.18	118,888
2022-05-04	$10.27	$10.27	$10.07	$10.20	$10.20	207,860
2022-05-03	$10.30	$10.32	$10.26	$10.26	$10.26	66,551
2022-05-02	$10.41	$10.42	$10.30	$10.34	$10.34	92,131
2022-04-29	$10.44	$10.44	$10.37	$10.40	$10.40	54,093
2022-04-28	$10.42	$10.44	$10.40	$10.44	$10.44	76,369
2022-04-27	$10.42	$10.43	$10.38	$10.41	$10.41	84,438
2022-04-26	$10.40	$10.43	$10.38	$10.42	$10.42	130,565
2022-04-25	$10.36	$10.40	$10.32	$10.40	$10.40	141,541
2022-04-22	$10.40	$10.40	$10.36	$10.40	$10.40	60,917
2022-04-21	$10.44	$10.44	$10.39	$10.41	$10.41	24,143
2022-04-20	$10.38	$10.44	$10.38	$10.42	$10.42	69,801
2022-04-19	$10.35	$10.40	$10.35	$10.40	$10.40	65,840
2022-04-18	$10.38	$10.40	$10.36	$10.37	$10.37	67,428
2022-04-14	$10.36	$10.40	$10.35	$10.36	$10.36	57,407
2022-04-13	$10.41	$10.41	$10.34	$10.39	$10.39	171,933
2022-04-12	$10.41	$10.43	$10.38	$10.41	$10.41	86,943
2022-04-11	$10.40	$10.45	$10.36	$10.38	$10.38	65,449
2022-04-08	$10.40	$10.45	$10.40	$10.43	$10.43	64,950
2022-04-07	$10.42	$10.43	$10.37	$10.40	$10.40	50,919
2022-04-06	$10.40	$10.48	$10.37	$10.39	$10.39	58,651
2022-04-05	$10.41	$10.49	$10.39	$10.43	$10.43	78,560
2022-04-04	$10.44	$10.47	$10.41	$10.45	$10.45	93,206
2022-04-01	$10.46	$10.47	$10.36	$10.44	$10.44	50,727
2022-03-31	$10.40	$10.49	$10.38	$10.38	$10.38	66,974
2022-03-30	$10.45	$10.47	$10.37	$10.43	$10.43	55,290
2022-03-29	$10.45	$10.45	$10.34	$10.38	$10.38	46,734
2022-03-28	$10.40	$10.40	$10.30	$10.40	$10.40	77,835
2022-03-25	$10.42	$10.51	$10.42	$10.42	$10.42	48,362
2022-03-24	$10.35	$10.43	$10.33	$10.39	$10.39	43,727
2022-03-23	$10.30	$10.44	$10.30	$10.37	$10.37	67,557
2022-03-22	$10.28	$10.46	$10.26	$10.27	$10.27	144,892
2022-03-21	$10.26	$10.51	$10.26	$10.26	$10.26	161,164
2022-03-18	$10.41	$10.44	$10.25	$10.26	$10.26	717,882
2022-03-17	$10.53	$10.63	$10.36	$10.38	$10.38	154,224
2022-03-16	$10.57	$10.63	$10.48	$10.51	$10.51	245,159
2022-03-15	$10.60	$10.60	$10.56	$10.57	$10.57	68,256
2022-03-14	$10.58	$10.63	$10.52	$10.56	$10.56	62,819
2022-03-11	$10.60	$10.63	$10.55	$10.56	$10.56	76,956
2022-03-10	$10.56	$10.60	$10.55	$10.59	$10.59	49,102
2022-03-09	$10.62	$10.62	$10.57	$10.58	$10.58	39,268
2022-03-08	$10.51	$10.64	$10.49	$10.55	$10.55	63,899
2022-03-07	$10.45	$10.68	$10.43	$10.49	$10.49	234,710
2022-03-04	$10.26	$10.48	$10.21	$10.40	$10.40	135,599
2022-03-03	$10.41	$10.41	$10.22	$10.26	$10.26	141,356
2022-03-02	$10.31	$10.57	$10.31	$10.41	$10.41	33,415
2022-03-01	$10.56	$10.56	$10.28	$10.29	$10.29	112,684
2022-02-28	$10.60	$10.68	$10.50	$10.57	$10.57	71,828
2022-02-25	$10.48	$10.70	$10.45	$10.65	$10.65	112,104
2022-02-24	$10.61	$10.61	$10.35	$10.47	$10.47	172,680
2022-02-23	$10.64	$10.70	$10.62	$10.65	$10.65	49,784
2022-02-22	$10.61	$10.72	$10.61	$10.65	$10.65	125,473
2022-02-18	$10.70	$10.72	$10.63	$10.64	$10.64	93,092
2022-02-17	$10.60	$10.70	$10.57	$10.65	$10.65	189,757
2022-02-16	$10.59	$10.64	$10.56	$10.62	$10.62	104,347
2022-02-15	$10.60	$10.61	$10.55	$10.57	$10.57	102,956
2022-02-14	$10.58	$10.63	$10.53	$10.60	$10.60	120,543
2022-02-11	$10.61	$10.69	$10.60	$10.60	$10.60	36,665
2022-02-10	$10.62	$10.69	$10.56	$10.65	$10.65	190,986
2022-02-09	$10.63	$10.65	$10.55	$10.63	$10.63	84,321
2022-02-08	$10.62	$10.65	$10.56	$10.60	$10.60	86,422
2022-02-07	$10.65	$10.68	$10.63	$10.66	$10.66	46,404
2022-02-04	$10.63	$10.67	$10.58	$10.65	$10.65	112,485
2022-02-03	$10.71	$10.74	$10.63	$10.63	$10.63	75,201
2022-02-02	$10.70	$10.76	$10.70	$10.72	$10.72	147,241
2022-02-01	$10.77	$10.80	$10.59	$10.70	$10.70	99,985
2022-01-31	$10.74	$10.76	$10.60	$10.73	$10.73	212,340
2022-01-28	$10.75	$10.93	$10.50	$10.79	$10.79	1,535,246
2022-01-27	$15.25	$15.35	$15.20	$15.25	$10.93	111,445
2022-01-26	$15.38	$15.57	$15.15	$15.15	$10.86	75,420
2022-01-25	$15.28	$15.44	$15.22	$15.24	$10.92	11,957
2022-01-24	$15.47	$15.50	$15.06	$15.27	$10.95	11,259
2022-01-21	$15.25	$15.48	$14.95	$15.48	$11.10	235,145
2022-01-20	$15.38	$15.39	$15.17	$15.24	$10.92	179,871
2022-01-19	$15.28	$15.30	$15.00	$15.30	$10.97	15,199
2022-01-18	$15.22	$15.39	$15.22	$15.33	$10.99	55,096
2022-01-14	$15.28	$15.48	$15.26	$15.39	$11.03	19,842
2022-01-13	$15.24	$15.28	$15.12	$15.26	$10.94	19,961
2022-01-12	$15.11	$15.29	$15.06	$15.26	$10.94	83,543
2022-01-11	$15.03	$15.26	$15.00	$15.11	$10.83	39,613
2022-01-10	$14.89	$15.28	$14.80	$14.93	$10.70	170,848
2022-01-07	$14.70	$14.96	$14.70	$14.87	$10.66	24,720
2022-01-06	$14.71	$14.71	$14.63	$14.70	$10.54	1,318
2022-01-05	$14.55	$14.72	$14.55	$14.61	$10.47	14,957
2022-01-04	$14.56	$14.72	$14.56	$14.72	$10.55	2,172
2022-01-03	$14.55	$14.55	$14.55	$14.55	$10.43	4,180
2021-12-31	$14.69	$14.69	$14.43	$14.50	$10.39	7,428
2021-12-30	$14.59	$14.64	$14.57	$14.64	$10.49	1,484
2021-12-29	$14.66	$14.80	$14.55	$14.71	$10.54	15,961
2021-12-28	$14.73	$14.74	$14.66	$14.73	$10.56	8,357
2021-12-27	$14.71	$14.75	$14.63	$14.68	$10.52	6,739
2021-12-23	$14.65	$14.75	$14.65	$14.71	$10.55	14,495
2021-12-22	$14.60	$14.65	$14.44	$14.65	$10.50	10,431
2021-12-21	$14.62	$14.81	$14.57	$14.78	$10.59	4,602
2021-12-20	$14.62	$14.82	$14.60	$14.82	$10.62	3,297
2021-12-17	$14.80	$14.80	$14.80	$14.80	$10.61	1,685
2021-12-16	$14.55	$14.89	$14.55	$14.79	$10.60	5,394
2021-12-15	$14.49	$14.75	$14.21	$14.55	$10.43	33,286
2021-12-14	$14.40	$14.60	$14.40	$14.50	$10.39	5,123
2021-12-13	$14.58	$14.58	$14.31	$14.32	$10.27	22,988
2021-12-10	$14.62	$14.72	$14.58	$14.72	$10.55	2,873
2021-12-09	$14.55	$14.57	$14.55	$14.55	$10.43	4,902
2021-12-08	$14.55	$14.77	$14.55	$14.60	$10.47	15,308
2021-12-07	$14.62	$14.70	$14.55	$14.66	$10.51	3,056
2021-12-06	$14.54	$14.60	$14.51	$14.51	$10.40	1,913
2021-12-03	$14.98	$14.98	$14.50	$14.54	$10.42	17,532
2021-12-02	$14.75	$14.75	$14.59	$14.65	$10.50	1,591
2021-12-01	$15.04	$15.05	$14.59	$14.63	$10.49	12,243
2021-11-30	$14.80	$15.06	$14.76	$15.06	$10.80	1,764
2021-11-29	$14.98	$14.98	$14.76	$14.76	$10.58	9,388
2021-11-26	$14.87	$14.90	$14.69	$14.85	$10.65	4,613
2021-11-24	$15.00	$15.04	$14.89	$15.03	$10.77	9,751
2021-11-23	$15.02	$15.10	$14.95	$15.00	$10.75	12,401
2021-11-22	$15.15	$15.21	$15.05	$15.07	$10.80	6,813
2021-11-19	$15.30	$15.37	$15.02	$15.12	$10.84	6,598
2021-11-18	$15.40	$15.40	$15.09	$15.40	$11.04	6,571
2021-11-17	$14.99	$15.37	$14.97	$15.37	$11.02	9,265
2021-11-16	$15.25	$15.36	$15.01	$15.01	$10.76	9,996
2021-11-15	$15.25	$15.35	$15.25	$15.28	$10.95	1,530
2021-11-12	$15.38	$15.38	$15.38	$15.38	$11.02	503
2021-11-11	$15.25	$15.50	$15.25	$15.38	$11.02	3,325
2021-11-10	$15.27	$15.27	$15.27	$15.27	$10.95	860
2021-11-09	$15.27	$15.27	$15.27	$15.27	$10.95	323
2021-11-08	$15.22	$15.48	$15.22	$15.25	$10.93	7,990
2021-11-05	$15.37	$15.50	$14.94	$14.95	$10.72	6,676
2021-11-04	$15.26	$15.43	$15.26	$15.43	$11.06	1,114
2021-11-03	$15.18	$15.43	$15.10	$15.43	$11.06	2,099
2021-11-02	$15.44	$15.44	$14.84	$15.20	$10.90	5,045
2021-11-01	$15.02	$15.75	$14.70	$15.45	$11.08	13,764
2021-10-29	$15.53	$15.74	$14.74	$15.51	$11.12	21,650
2021-10-28	$14.90	$15.50	$14.87	$15.50	$11.11	5,222
2021-10-27	$14.73	$15.57	$14.73	$14.84	$10.64	2,460
2021-10-26	$14.86	$15.69	$14.50	$15.49	$11.10	10,039
2021-10-25	$14.61	$15.05	$14.61	$14.75	$10.57	26,340
2021-10-22	$14.47	$14.50	$14.47	$14.50	$10.39	2,131
2021-10-21	$14.50	$14.50	$14.50	$14.50	$10.39	1,457
2021-10-20	$14.41	$14.50	$14.35	$14.50	$10.39	1,474
2021-10-19	$14.34	$14.73	$14.34	$14.68	$10.52	5,222
2021-10-18	$14.44	$14.69	$14.44	$14.69	$10.53	2,792
2021-10-15	$14.35	$14.58	$14.35	$14.58	$10.45	6,334
2021-10-14	$14.57	$14.59	$14.57	$14.59	$10.46	1,053
2021-10-13	$14.55	$14.55	$14.26	$14.26	$10.22	1,627
2021-10-12	$14.37	$14.50	$14.35	$14.50	$10.39	1,774
2021-10-11	$14.58	$14.58	$14.24	$14.49	$10.39	6,075
2021-10-08	$14.67	$14.76	$14.54	$14.74	$10.57	3,833
2021-10-07	$14.59	$14.59	$14.32	$14.54	$10.42	13,559
2021-10-06	$14.62	$14.79	$14.13	$14.31	$10.26	5,058
2021-10-05	$14.65	$14.65	$14.65	$14.65	$10.50	1,537
2021-10-04	$14.33	$14.79	$14.33	$14.47	$10.37	4,097
2021-10-01	$14.24	$14.54	$14.24	$14.51	$10.40	6,810
2021-09-30	$14.41	$14.41	$14.41	$14.41	$10.33	447
2021-09-29	$14.50	$14.50	$14.21	$14.41	$10.33	3,251
2021-09-28	$14.44	$14.80	$14.20	$14.28	$10.24	10,678
2021-09-27	$14.49	$14.60	$14.40	$14.40	$10.32	7,447
2021-09-24	$14.36	$14.63	$14.34	$14.41	$10.33	9,822
2021-09-23	$14.14	$14.38	$13.95	$14.38	$10.31	30,804
2021-09-22	$14.15	$14.15	$14.03	$14.05	$10.07	2,495
2021-09-21	$14.19	$14.38	$14.04	$14.05	$10.07	9,617
2021-09-20	$14.10	$14.38	$14.02	$14.14	$10.14	10,595
2021-09-17	$13.93	$14.34	$13.93	$14.34	$10.28	38,114
2021-09-16	$13.96	$14.05	$13.96	$14.05	$10.07	4,028
2021-09-15	$13.75	$14.04	$13.75	$14.00	$10.04	8,261
2021-09-14	$14.00	$14.00	$13.95	$14.00	$10.03	2,524
2021-09-13	$13.56	$14.08	$13.56	$13.93	$9.99	17,123
2021-09-10	$14.00	$14.04	$13.84	$14.00	$10.04	5,853
2021-09-09	$13.92	$14.00	$13.81	$13.84	$9.92	22,169
2021-09-08	$13.97	$13.97	$13.91	$13.91	$9.97	1,516
2021-09-07	$14.00	$14.09	$14.00	$14.09	$10.10	2,117
2021-09-03	$14.00	$14.06	$13.94	$14.00	$10.04	29,258
2021-09-02	$13.93	$13.97	$13.85	$13.88	$9.95	11,606
2021-09-01	$13.82	$13.95	$13.82	$13.95	$10.00	5,457
2021-08-31	$13.75	$13.75	$13.71	$13.71	$9.83	2,132
2021-08-30	$13.63	$13.71	$13.63	$13.71	$9.83	1,068
2021-08-27	$14.06	$14.06	$13.80	$13.80	$9.89	5,902
2021-08-26	$13.75	$13.92	$13.74	$13.92	$9.98	2,300
2021-08-25	$13.71	$13.90	$13.70	$13.72	$9.84	3,795
2021-08-24	$13.78	$13.78	$13.66	$13.68	$9.81	9,296
2021-08-23	$13.54	$13.87	$13.54	$13.66	$9.79	25,355
2021-08-20	$13.55	$13.58	$13.53	$13.58	$9.73	2,152
2021-08-19	$13.53	$13.56	$13.52	$13.53	$9.70	5,107
2021-08-18	$13.88	$13.88	$13.56	$13.63	$9.77	11,528
2021-08-17	$13.66	$13.79	$13.55	$13.78	$9.88	16,805
2021-08-16	$13.73	$13.76	$13.73	$13.76	$9.86	1,692
2021-08-13	$13.67	$13.85	$13.61	$13.85	$9.93	3,790
2021-08-12	$13.85	$13.90	$13.63	$13.66	$9.79	2,325
2021-08-11	$14.02	$14.04	$13.57	$13.91	$9.97	11,990
2021-08-10	$13.96	$14.14	$13.96	$14.03	$10.06	14,791
2021-08-09	$13.48	$14.38	$13.46	$13.88	$9.95	21,526
2021-08-06	$13.39	$13.60	$13.39	$13.42	$9.62	13,905
2021-08-05	$13.25	$13.39	$13.25	$13.31	$9.54	3,840
2021-08-04	$13.38	$13.38	$13.26	$13.30	$9.53	44,801
2021-08-03	$13.15	$13.57	$13.15	$13.46	$9.65	24,797
2021-08-02	$13.04	$13.16	$13.04	$13.11	$9.40	10,717
2021-07-30	$13.01	$13.16	$13.01	$13.11	$9.40	17,466
2021-07-29	$13.16	$13.19	$13.01	$13.19	$9.46	1,460
2021-07-28	$13.08	$13.28	$13.02	$13.18	$9.45	5,197
2021-07-27	$13.11	$13.29	$12.95	$13.10	$9.39	4,596
2021-07-26	$13.10	$13.29	$13.10	$13.10	$9.39	6,264
2021-07-23	$12.99	$13.14	$12.99	$13.11	$9.40	21,462
2021-07-22	$13.12	$13.59	$12.92	$13.03	$9.34	20,930
2021-07-21	$12.95	$13.47	$12.95	$13.06	$9.36	18,020
2021-07-20	$12.88	$13.32	$12.86	$12.86	$9.22	28,872
2021-07-19	$12.96	$13.42	$12.86	$12.86	$9.22	14,470
2021-07-16	$13.12	$13.37	$13.06	$13.10	$9.39	9,367
2021-07-15	$13.00	$13.10	$13.00	$13.08	$9.38	3,649
2021-07-14	$13.18	$13.18	$12.96	$13.07	$9.37	7,594
2021-07-13	$13.20	$13.50	$13.07	$13.16	$9.43	15,363
2021-07-12	$13.06	$13.41	$13.06	$13.26	$9.51	6,815
2021-07-09	$12.99	$13.17	$12.91	$13.08	$9.38	9,105
2021-07-08	$12.96	$13.30	$12.80	$12.92	$9.26	45,271
2021-07-07	$13.47	$13.47	$13.06	$13.06	$9.36	32,488
2021-07-06	$13.49	$13.53	$13.33	$13.45	$9.64	15,509
2021-07-02	$13.57	$13.57	$13.40	$13.41	$9.61	6,722
2021-07-01	$13.71	$13.72	$13.51	$13.58	$9.73	17,239
2021-06-30	$13.58	$13.69	$13.54	$13.66	$9.79	10,046
2021-06-29	$13.37	$13.64	$13.37	$13.64	$9.78	15,750
2021-06-28	$13.65	$13.88	$13.51	$13.59	$9.74	18,338
2021-06-25	$14.26	$14.42	$13.56	$13.57	$9.73	1,343,537
2021-06-24	$14.00	$14.62	$14.00	$14.17	$10.16	129,796
2021-06-23	$13.55	$13.99	$13.28	$13.99	$10.03	103,591
2021-06-22	$13.33	$13.50	$13.21	$13.43	$9.63	40,904
2021-06-21	$13.21	$13.37	$13.07	$13.25	$9.50	67,764
2021-06-18	$13.17	$13.57	$12.99	$13.20	$9.46	77,630
2021-06-17	$13.47	$13.56	$13.23	$13.31	$9.54	34,233
2021-06-16	$13.54	$13.76	$13.36	$13.47	$9.66	64,214
2021-06-15	$13.53	$13.68	$13.38	$13.64	$9.78	35,431
2021-06-14	$13.72	$13.78	$13.38	$13.45	$9.64	21,778
2021-06-11	$13.76	$13.88	$13.62	$13.78	$9.88	12,096
2021-06-10	$13.62	$13.86	$13.45	$13.75	$9.86	24,783
2021-06-09	$13.57	$13.62	$13.46	$13.60	$9.75	32,350
2021-06-08	$13.60	$13.65	$13.46	$13.63	$9.77	20,022
2021-06-07	$13.63	$13.69	$13.56	$13.56	$9.72	34,375
2021-06-04	$13.60	$13.88	$13.53	$13.66	$9.79	32,743
2021-06-03	$13.58	$13.77	$13.56	$13.71	$9.83	20,180
2021-06-02	$13.63	$13.78	$13.60	$13.62	$9.76	21,453
2021-06-01	$13.98	$14.08	$13.57	$13.78	$9.88	63,780
2021-05-28	$14.14	$14.18	$13.81	$14.00	$10.04	33,011
2021-05-27	$14.42	$14.70	$13.30	$14.03	$10.06	187,879
2021-05-26	$13.75	$14.88	$13.40	$14.40	$10.32	860,152
2021-05-25	$11.58	$11.60	$11.39	$11.54	$8.27	40,929
2021-05-24	$11.53	$11.53	$11.38	$11.45	$8.21	17,215
2021-05-21	$11.65	$11.92	$11.44	$11.59	$8.31	42,737
2021-05-20	$11.73	$12.00	$11.27	$11.52	$8.26	16,833
2021-05-19	$12.75	$12.75	$11.73	$11.74	$8.42	20,125
2021-05-18	$12.00	$12.00	$11.65	$11.72	$8.40	14,953
2021-05-17	$11.79	$11.79	$11.36	$11.49	$8.24	8,665
2021-05-14	$11.21	$11.36	$11.21	$11.32	$8.11	18,063
2021-05-13	$11.05	$11.23	$11.02	$11.17	$8.01	26,874
2021-05-12	$11.26	$11.28	$11.08	$11.09	$7.95	19,662
2021-05-11	$11.04	$11.32	$11.04	$11.27	$8.08	28,940
2021-05-10	$11.25	$11.28	$11.16	$11.16	$8.00	29,096
2021-05-07	$11.18	$11.25	$11.12	$11.24	$8.06	38,355
2021-05-06	$11.12	$11.31	$11.12	$11.23	$8.05	24,040
2021-05-05	$11.33	$11.33	$11.15	$11.17	$8.01	39,365
2021-05-04	$11.30	$11.30	$11.22	$11.29	$8.09	15,223
2021-05-03	$11.08	$11.37	$11.08	$11.36	$8.14	27,464
2021-04-30	$11.09	$11.09	$11.05	$11.08	$7.94	21,753
2021-04-29	$11.05	$11.08	$10.94	$11.08	$7.94	27,316
2021-04-28	$11.05	$11.06	$10.94	$11.01	$7.89	28,315
2021-04-27	$11.03	$11.10	$11.00	$11.05	$7.92	16,889
2021-04-26	$10.98	$11.08	$10.98	$11.08	$7.94	28,511
2021-04-23	$11.06	$11.07	$10.89	$11.02	$7.90	17,554
2021-04-22	$11.10	$11.10	$10.96	$10.96	$7.86	10,113
2021-04-21	$10.99	$11.14	$10.92	$11.03	$7.91	20,736
2021-04-20	$11.22	$11.37	$10.94	$10.99	$7.88	17,023
2021-04-19	$11.24	$11.27	$11.10	$11.18	$8.01	8,219
2021-04-16	$11.18	$11.30	$11.03	$11.19	$8.02	13,244
2021-04-15	$10.98	$11.15	$10.98	$11.06	$7.93	8,897
2021-04-14	$10.97	$11.02	$10.97	$11.00	$7.89	10,730
2021-04-13	$11.08	$11.16	$10.92	$10.93	$7.84	27,817
2021-04-12	$11.27	$11.27	$11.05	$11.13	$7.98	20,262
2021-04-09	$11.04	$11.23	$11.04	$11.23	$8.05	11,154
2021-04-08	$11.14	$11.24	$11.07	$11.12	$7.97	8,280
2021-04-07	$11.21	$11.35	$11.14	$11.21	$8.04	24,817
2021-04-06	$11.19	$11.37	$11.19	$11.21	$8.04	6,778
2021-04-05	$11.01	$11.13	$11.01	$11.09	$7.95	29,650
2021-04-01	$11.18	$11.27	$11.18	$11.26	$8.07	7,252
2021-03-31	$11.15	$11.24	$11.09	$11.11	$7.96	14,209
2021-03-30	$11.02	$11.15	$11.01	$11.10	$7.96	12,587
2021-03-29	$11.14	$11.18	$10.82	$10.91	$7.82	31,076
2021-03-26	$10.99	$11.10	$10.92	$11.07	$7.94	9,585
2021-03-25	$10.68	$11.00	$10.68	$11.00	$7.89	9,498
2021-03-24	$11.05	$11.25	$10.78	$10.78	$7.73	14,787
2021-03-23	$10.64	$10.93	$10.64	$10.78	$7.73	9,869
2021-03-22	$11.21	$11.21	$10.76	$10.78	$7.73	27,901
2021-03-19	$11.58	$11.93	$11.01	$11.02	$7.90	133,628
2021-03-18	$11.95	$11.95	$11.58	$11.73	$8.41	9,643
2021-03-17	$11.99	$11.99	$11.74	$11.86	$8.50	9,190
2021-03-16	$12.20	$12.22	$11.76	$12.03	$8.62	11,137
2021-03-15	$13.07	$13.07	$11.92	$12.80	$9.18	14,351
2021-03-12	$12.91	$12.98	$12.74	$12.97	$9.30	14,029
2021-03-11	$12.77	$12.90	$12.62	$12.90	$9.25	12,365
2021-03-10	$12.27	$12.82	$11.85	$12.78	$9.16	24,937
2021-03-09	$11.92	$12.50	$11.40	$12.26	$8.79	28,495
2021-03-08	$11.28	$12.13	$11.28	$12.05	$8.64	22,169
2021-03-05	$10.97	$11.98	$10.83	$11.30	$8.10	26,221
2021-03-04	$10.88	$11.11	$10.82	$10.82	$7.76	21,732
2021-03-03	$10.44	$10.65	$10.40	$10.45	$7.49	42,126
2021-03-02	$10.22	$10.33	$10.11	$10.11	$7.25	25,609
2021-03-01	$10.37	$10.57	$10.16	$10.46	$7.50	12,315
2021-02-26	$10.63	$10.80	$10.17	$10.18	$7.30	9,897
2021-02-25	$10.85	$10.91	$10.54	$10.55	$7.56	15,612
2021-02-24	$10.86	$10.94	$10.75	$10.75	$7.71	11,316
2021-02-23	$10.48	$10.84	$10.24	$10.55	$7.56	8,496
2021-02-22	$10.35	$10.75	$10.16	$10.48	$7.51	17,108
2021-02-19	$9.97	$10.42	$9.97	$10.41	$7.46	24,801
2021-02-18	$10.02	$10.06	$9.98	$9.98	$7.15	10,657
2021-02-17	$10.14	$10.17	$10.07	$10.17	$7.29	4,740
2021-02-16	$10.15	$10.25	$10.14	$10.14	$7.27	15,594
2021-02-12	$10.21	$10.26	$10.10	$10.26	$7.35	5,824
2021-02-11	$10.00	$10.48	$10.00	$10.29	$7.38	28,416
2021-02-10	$9.80	$10.24	$9.80	$9.91	$7.10	20,934
2021-02-09	$9.77	$9.87	$9.67	$9.80	$7.03	7,244
2021-02-08	$9.65	$9.90	$9.65	$9.84	$7.05	18,511
2021-02-05	$9.80	$9.80	$9.62	$9.72	$6.97	11,229
2021-02-04	$9.65	$9.80	$9.65	$9.80	$7.03	9,758
2021-02-03	$9.66	$9.67	$9.47	$9.63	$6.90	12,222
2021-02-02	$9.67	$9.72	$9.52	$9.65	$6.92	13,786
2021-02-01	$9.45	$9.63	$9.40	$9.61	$6.89	19,648
2021-01-29	$9.50	$9.54	$9.40	$9.42	$6.75	29,509
2021-01-28	$9.59	$9.65	$9.54	$9.56	$6.85	14,859
2021-01-27	$9.41	$9.51	$9.39	$9.45	$6.77	29,812
2021-01-26	$9.41	$9.57	$9.40	$9.56	$6.85	17,987
2021-01-25	$9.72	$9.72	$9.39	$9.57	$6.86	12,686
2021-01-22	$9.71	$9.80	$9.65	$9.80	$7.03	13,167
2021-01-21	$9.87	$9.91	$9.80	$9.80	$7.03	13,025
2021-01-20	$10.00	$10.08	$9.95	$10.08	$7.23	32,418
2021-01-19	$10.33	$10.33	$10.01	$10.04	$7.20	13,351
2021-01-15	$10.40	$10.40	$10.19	$10.20	$7.31	13,940
2021-01-14	$10.65	$10.65	$10.51	$10.51	$7.53	6,523
2021-01-13	$10.48	$10.48	$10.28	$10.28	$7.37	11,776
2021-01-12	$10.50	$10.78	$10.49	$10.71	$7.68	15,988
2021-01-11	$10.40	$10.63	$10.40	$10.53	$7.55	3,603
2021-01-08	$11.06	$11.09	$10.70	$10.70	$7.67	9,396
2021-01-07	$10.79	$11.10	$10.79	$11.10	$7.96	6,048
2021-01-06	$10.09	$11.06	$10.09	$10.73	$7.69	38,299
2021-01-05	$10.20	$10.25	$9.92	$9.92	$7.11	22,107
2021-01-04	$10.66	$10.66	$10.08	$10.12	$7.25	18,386
2020-12-31	$10.52	$10.61	$10.51	$10.51	$7.53	14,407
2020-12-30	$10.39	$10.58	$10.32	$10.58	$7.58	5,630
2020-12-29	$10.32	$10.44	$10.31	$10.31	$7.39	6,997
2020-12-28	$10.55	$10.69	$10.38	$10.38	$7.44	18,951
2020-12-24	$10.35	$10.35	$10.35	$10.35	$7.42	1,192
2020-12-23	$10.78	$10.78	$10.12	$10.25	$7.35	35,705
2020-12-22	$10.96	$10.96	$10.60	$10.62	$7.61	7,443
2020-12-21	$10.90	$11.13	$10.83	$10.86	$7.78	17,981
2020-12-18	$11.89	$11.92	$10.93	$10.93	$7.84	52,299
2020-12-17	$12.28	$12.28	$11.47	$11.65	$8.35	10,500
2020-12-16	$12.15	$12.45	$12.08	$12.08	$8.66	11,723
2020-12-15	$11.70	$12.23	$11.59	$12.04	$8.63	14,456
2020-12-14	$11.41	$11.60	$11.41	$11.45	$8.21	16,290
2020-12-11	$11.23	$11.41	$11.12	$11.35	$8.14	5,725
2020-12-10	$10.96	$11.25	$10.96	$11.25	$8.06	5,303
2020-12-09	$11.22	$11.36	$11.03	$11.03	$7.91	8,907
2020-12-08	$10.93	$11.21	$10.81	$11.18	$8.01	13,940
2020-12-07	$10.79	$11.07	$10.79	$11.05	$7.92	16,374
2020-12-04	$10.71	$11.10	$10.50	$11.10	$7.96	15,025
2020-12-03	$10.98	$10.98	$10.40	$10.76	$7.71	8,930
2020-12-02	$10.53	$11.00	$10.53	$10.91	$7.82	16,243
2020-12-01	$11.02	$11.02	$10.51	$10.61	$7.61	21,852
2020-11-30	$10.97	$10.97	$10.75	$10.90	$7.81	4,588
2020-11-27	$10.96	$11.08	$10.86	$11.08	$7.94	7,265
2020-11-25	$10.86	$11.01	$10.86	$10.86	$7.78	5,455
2020-11-24	$10.95	$11.42	$10.84	$10.84	$7.77	30,327
2020-11-23	$11.00	$11.27	$10.82	$10.88	$7.80	27,042
2020-11-20	$10.66	$10.94	$10.66	$10.93	$7.84	15,350
2020-11-19	$10.59	$10.88	$10.59	$10.88	$7.80	6,363
2020-11-18	$10.77	$10.90	$10.49	$10.49	$7.52	7,718
2020-11-17	$11.16	$11.24	$10.80	$10.83	$7.76	24,203
2020-11-16	$10.76	$11.22	$10.76	$11.18	$8.01	47,845
2020-11-13	$10.09	$10.68	$10.05	$10.68	$7.66	39,026
2020-11-12	$10.62	$10.62	$9.78	$9.91	$7.10	17,085
2020-11-11	$10.59	$10.70	$10.59	$10.68	$7.66	13,030
2020-11-10	$10.17	$10.60	$10.17	$10.59	$7.59	33,390
2020-11-09	$10.00	$10.65	$9.66	$10.03	$7.19	65,404
2020-11-06	$9.56	$9.78	$9.55	$9.57	$6.86	5,504
2020-11-05	$9.84	$10.00	$9.69	$9.80	$7.03	11,981
2020-11-04	$9.79	$10.00	$9.79	$9.82	$7.04	4,077
2020-11-03	$9.42	$10.09	$9.42	$10.09	$7.23	16,137
2020-11-02	$9.20	$9.40	$9.07	$9.40	$6.74	13,684
2020-10-30	$9.18	$9.20	$9.10	$9.10	$6.52	10,205
2020-10-29	$9.17	$9.40	$9.06	$9.35	$6.70	8,028
2020-10-28	$9.90	$9.90	$9.42	$9.55	$6.85	10,978
2020-10-27	$9.22	$9.84	$9.22	$9.48	$6.80	12,993
2020-10-26	$9.90	$10.00	$9.27	$9.29	$6.66	33,947
2020-10-23	$10.00	$10.11	$10.00	$10.03	$7.19	14,890
2020-10-22	$9.39	$10.00	$9.39	$9.87	$7.08	29,454
2020-10-21	$9.39	$9.59	$9.39	$9.59	$6.87	5,490
2020-10-20	$9.53	$9.59	$9.14	$9.59	$6.87	4,602
2020-10-19	$9.24	$9.63	$9.24	$9.40	$6.74	1,771
2020-10-16	$9.80	$9.90	$9.33	$9.52	$6.82	21,063
2020-10-15	$9.64	$10.00	$9.64	$9.98	$7.15	4,360
2020-10-14	$9.00	$9.15	$8.82	$9.11	$6.53	43,173
2020-10-13	$9.16	$9.16	$8.96	$9.01	$6.46	12,751
2020-10-12	$8.91	$9.12	$8.91	$9.12	$6.54	2,215
2020-10-09	$9.44	$9.44	$9.44	$9.44	$6.77	1,388
2020-10-08	$9.88	$10.04	$9.35	$9.35	$6.70	10,680
2020-10-07	$9.39	$9.92	$9.34	$9.92	$7.11	7,011
2020-10-06	$9.18	$9.25	$9.09	$9.09	$6.52	5,603
2020-10-05	$9.58	$9.87	$9.58	$9.82	$7.04	9,070
2020-10-02	$8.70	$9.58	$8.70	$9.52	$6.82	14,443
2020-10-01	$8.88	$9.18	$8.59	$8.78	$6.29	14,947
2020-09-30	$8.82	$8.82	$8.82	$8.82	$6.32	1,722
2020-09-29	$8.77	$8.95	$8.77	$8.94	$6.41	5,192
2020-09-28	$8.79	$8.93	$8.73	$8.73	$6.26	11,292
2020-09-25	$8.57	$8.77	$8.57	$8.65	$6.20	10,745
2020-09-24	$8.46	$8.46	$8.45	$8.45	$6.06	2,827
2020-09-23	$8.74	$8.74	$8.21	$8.21	$5.89	19,952
2020-09-22	$8.55	$8.62	$8.55	$8.62	$6.18	3,911
2020-09-21	$8.67	$8.67	$8.51	$8.54	$6.12	14,720
2020-09-18	$8.74	$8.90	$8.51	$8.90	$6.38	39,657
2020-09-17	$8.68	$8.68	$8.52	$8.68	$6.22	3,262
2020-09-16	$8.65	$8.66	$8.53	$8.60	$6.16	38,645
2020-09-15	$8.59	$8.66	$8.59	$8.60	$6.16	7,302
2020-09-14	$8.58	$8.84	$8.55	$8.68	$6.22	5,450
2020-09-11	$8.37	$8.58	$8.37	$8.55	$6.13	4,673
2020-09-10	$8.57	$8.80	$8.51	$8.60	$6.16	20,839
2020-09-09	$8.60	$8.74	$8.51	$8.60	$6.16	11,943
2020-09-08	$8.53	$8.64	$8.53	$8.55	$6.13	11,743
2020-09-04	$8.41	$8.71	$8.40	$8.71	$6.24	7,526
2020-09-03	$8.35	$8.38	$8.30	$8.38	$6.01	17,402
2020-09-02	$8.18	$8.55	$8.18	$8.40	$6.02	16,773
2020-09-01	$8.11	$8.25	$8.11	$8.25	$5.91	12,324
2020-08-31	$8.09	$8.19	$8.08	$8.11	$5.81	43,232
2020-08-28	$8.45	$8.52	$8.01	$8.18	$5.86	67,180
2020-08-27	$8.61	$8.65	$8.50	$8.51	$6.10	17,398
2020-08-26	$8.75	$9.00	$8.59	$8.68	$6.22	5,939
2020-08-25	$8.66	$8.67	$8.66	$8.67	$6.22	1,408
2020-08-24	$8.66	$8.81	$8.51	$8.81	$6.32	16,188
2020-08-21	$8.85	$9.00	$8.55	$8.81	$6.32	54,114
2020-08-20	$8.89	$8.98	$8.70	$8.77	$6.29	4,925
2020-08-19	$8.76	$9.11	$8.70	$9.11	$6.53	4,747
2020-08-18	$8.85	$8.85	$8.61	$8.73	$6.26	5,160
2020-08-17	$9.05	$9.38	$9.05	$9.24	$6.62	5,203
2020-08-14	$9.07	$9.43	$9.02	$9.40	$6.74	11,374
2020-08-13	$9.30	$9.43	$9.30	$9.30	$6.67	2,206
2020-08-12	$9.43	$9.43	$9.00	$9.43	$6.76	6,694
2020-08-11	$9.10	$9.40	$9.06	$9.24	$6.62	9,403
2020-08-10	$8.83	$9.15	$8.76	$8.98	$6.44	6,213
2020-08-07	$8.55	$9.12	$8.55	$9.12	$6.54	7,791
2020-08-06	$8.63	$9.11	$8.50	$9.11	$6.53	4,164
2020-08-05	$9.06	$9.11	$8.88	$9.11	$6.53	11,853
2020-08-04	$9.07	$9.07	$9.07	$9.07	$6.50	1,397
2020-08-03	$9.02	$9.11	$8.88	$9.10	$6.52	12,264
2020-07-31	$9.72	$9.72	$9.10	$9.10	$6.52	12,091
2020-07-30	$9.79	$9.83	$9.58	$9.58	$6.87	3,025
2020-07-29	$9.56	$10.43	$9.56	$9.96	$7.14	17,380
2020-07-28	$9.31	$9.81	$9.31	$9.40	$6.74	5,460
2020-07-27	$9.61	$9.61	$9.36	$9.59	$6.87	3,541
2020-07-24	$9.76	$9.76	$9.53	$9.53	$6.83	10,120
2020-07-23	$9.51	$10.05	$9.51	$10.05	$7.20	9,922
2020-07-22	$9.73	$10.05	$9.73	$10.05	$7.20	5,324
2020-07-21	$9.52	$10.03	$9.52	$9.97	$7.15	15,416
2020-07-20	$9.48	$9.54	$9.48	$9.54	$6.84	3,869
2020-07-17	$9.21	$9.57	$9.21	$9.42	$6.75	4,529
2020-07-16	$9.32	$9.62	$9.22	$9.22	$6.61	7,682
2020-07-15	$9.66	$9.73	$9.13	$9.25	$6.63	44,176
2020-07-14	$9.22	$9.67	$9.22	$9.67	$6.93	3,350
2020-07-13	$9.55	$9.55	$8.97	$9.08	$6.51	6,154
2020-07-10	$9.23	$9.71	$9.23	$9.71	$6.96	9,943
2020-07-09	$9.67	$10.63	$9.03	$9.03	$6.47	21,812
2020-07-08	$9.90	$9.93	$9.80	$9.80	$7.03	29,424
2020-07-07	$10.67	$10.68	$9.70	$9.74	$6.98	23,551
2020-07-06	$10.63	$10.86	$10.52	$10.76	$7.71	15,759
2020-07-02	$10.87	$11.04	$10.64	$10.84	$7.77	20,657
2020-07-01	$10.01	$11.00	$10.01	$10.70	$7.67	21,231
2020-06-30	$10.36	$10.36	$10.12	$10.18	$7.30	15,558
2020-06-29	$10.13	$10.64	$9.98	$10.64	$7.63	39,407
2020-06-26	$9.75	$10.54	$9.42	$10.37	$7.43	121,205
2020-06-25	$9.98	$10.00	$9.62	$9.77	$7.00	23,204
2020-06-24	$10.57	$10.57	$9.80	$10.00	$7.17	22,148
2020-06-23	$10.74	$10.93	$10.48	$10.48	$7.51	18,854
2020-06-22	$10.89	$10.98	$10.51	$10.81	$7.75	15,142
2020-06-19	$11.11	$11.48	$10.72	$11.18	$8.01	61,354
2020-06-18	$10.39	$11.25	$10.39	$11.25	$8.06	54,630
2020-06-17	$10.18	$10.62	$9.97	$10.47	$7.51	15,332
2020-06-16	$10.75	$10.75	$10.40	$10.65	$7.63	16,878
2020-06-15	$10.09	$10.75	$10.09	$10.59	$7.59	16,643
2020-06-12	$9.98	$10.55	$9.82	$10.38	$7.44	22,763
2020-06-11	$9.94	$10.11	$9.47	$9.55	$6.85	30,138
2020-06-10	$9.90	$10.71	$9.90	$10.14	$7.27	13,330
2020-06-09	$10.21	$10.64	$9.83	$10.29	$7.38	15,392
2020-06-08	$11.04	$11.04	$10.12	$10.20	$7.31	37,600
2020-06-05	$10.79	$11.32	$10.66	$10.84	$7.77	40,805
2020-06-04	$9.82	$10.69	$9.82	$10.46	$7.50	11,232
2020-06-03	$9.67	$10.70	$9.42	$10.70	$7.67	34,375
2020-06-02	$9.13	$9.63	$9.13	$9.52	$6.82	43,155
2020-06-01	$9.09	$9.43	$8.86	$8.96	$6.42	30,770
2020-05-29	$8.85	$8.94	$8.51	$8.94	$6.41	15,685
2020-05-28	$8.98	$9.44	$8.76	$8.76	$6.28	20,180
2020-05-27	$8.66	$8.96	$8.48	$8.87	$6.36	23,629
2020-05-26	$8.86	$8.86	$8.53	$8.60	$6.16	9,643
2020-05-22	$8.56	$8.79	$8.56	$8.79	$6.30	7,094
2020-05-21	$8.52	$8.89	$8.52	$8.65	$6.20	5,994
2020-05-20	$8.22	$8.75	$8.22	$8.70	$6.24	17,183
2020-05-19	$8.52	$8.52	$8.03	$8.22	$5.89	13,636
2020-05-18	$7.81	$8.60	$7.80	$8.54	$6.12	44,154
2020-05-15	$7.95	$7.95	$7.45	$7.66	$5.49	9,010
2020-05-14	$7.76	$7.88	$7.51	$7.87	$5.64	31,129
2020-05-13	$8.00	$8.07	$7.76	$7.76	$5.56	29,285
2020-05-12	$8.46	$8.46	$8.01	$8.01	$5.74	13,965
2020-05-11	$8.70	$8.93	$8.46	$8.60	$6.16	22,512
2020-05-08	$8.78	$8.98	$8.64	$8.65	$6.20	14,713
2020-05-07	$9.01	$9.01	$8.73	$8.98	$6.44	11,291
2020-05-06	$8.78	$9.00	$8.64	$8.64	$6.19	7,178
2020-05-05	$9.19	$9.19	$8.82	$8.82	$6.32	7,396
2020-05-04	$8.93	$9.20	$8.93	$9.20	$6.59	38,235
2020-05-01	$8.99	$9.07	$8.89	$9.07	$6.50	10,265
2020-04-30	$8.88	$9.21	$8.51	$9.21	$6.60	18,998
2020-04-29	$8.35	$9.20	$8.20	$8.98	$6.44	43,228
2020-04-28	$8.21	$8.63	$8.09	$8.09	$5.80	37,190
2020-04-27	$7.95	$8.14	$7.95	$7.98	$5.72	12,973
2020-04-24	$7.78	$7.91	$7.78	$7.78	$5.58	5,719
2020-04-23	$7.67	$8.26	$7.67	$8.26	$5.92	11,814
2020-04-22	$8.01	$8.05	$7.52	$7.78	$5.58	9,307
2020-04-21	$7.82	$7.82	$7.66	$7.67	$5.50	11,182
2020-04-20	$8.04	$8.84	$7.92	$7.92	$5.68	7,196
2020-04-17	$8.08	$8.64	$7.84	$8.24	$5.91	18,560
2020-04-16	$8.03	$8.05	$7.31	$8.05	$5.77	67,478
2020-04-15	$8.33	$8.33	$8.01	$8.05	$5.77	27,240
2020-04-14	$8.81	$8.85	$8.24	$8.31	$5.96	29,279
2020-04-13	$9.22	$9.53	$8.75	$8.75	$6.27	22,652
2020-04-09	$9.23	$9.71	$8.90	$9.71	$6.96	17,397
2020-04-08	$8.65	$9.21	$8.65	$9.10	$6.52	19,737
2020-04-07	$9.36	$9.82	$8.52	$8.94	$6.41	42,335
2020-04-06	$7.90	$9.51	$7.90	$9.49	$6.80	21,990
2020-04-03	$9.40	$9.40	$7.76	$7.82	$5.61	25,951
2020-04-02	$8.72	$9.26	$7.77	$8.80	$6.31	51,873
2020-04-01	$10.11	$10.11	$8.79	$8.79	$6.30	18,200
2020-03-31	$10.98	$10.98	$8.55	$10.27	$7.36	57,806
2020-03-30	$11.45	$11.92	$11.03	$11.30	$8.10	14,962
2020-03-27	$10.84	$11.67	$10.16	$10.76	$7.71	15,371
2020-03-26	$10.43	$12.50	$10.34	$12.50	$8.96	44,167
2020-03-25	$10.45	$11.66	$10.33	$10.37	$7.43	25,847
2020-03-24	$10.04	$10.50	$9.79	$10.50	$7.53	24,754
2020-03-23	$10.32	$10.73	$9.61	$9.61	$6.89	42,271
2020-03-20	$9.91	$10.55	$9.77	$10.55	$7.56	66,799
2020-03-19	$9.80	$9.98	$9.26	$9.98	$7.15	48,484
2020-03-18	$9.83	$10.16	$9.80	$9.81	$7.03	31,875
2020-03-17	$10.36	$10.40	$9.82	$10.39	$7.45	40,348
2020-03-16	$9.88	$10.35	$9.86	$9.91	$7.10	34,269
2020-03-13	$10.24	$11.23	$10.24	$10.73	$7.69	23,628
2020-03-12	$11.20	$11.20	$9.75	$10.23	$7.33	119,650
2020-03-11	$11.69	$11.97	$11.53	$11.53	$8.27	38,097
2020-03-10	$12.35	$12.35	$11.95	$12.04	$8.63	19,301
2020-03-09	$12.38	$12.40	$11.72	$12.06	$8.65	22,149
2020-03-06	$13.38	$13.50	$12.66	$12.67	$9.08	80,398
2020-03-05	$13.57	$14.39	$13.31	$13.45	$9.64	22,886
2020-03-04	$13.91	$14.00	$13.51	$13.75	$9.86	14,911
2020-03-03	$13.64	$13.90	$13.60	$13.84	$9.92	10,143
2020-03-02	$14.12	$14.18	$14.00	$14.18	$10.16	8,661
2020-02-28	$13.78	$14.45	$13.78	$14.05	$10.07	13,325
2020-02-27	$14.11	$14.33	$14.05	$14.05	$10.07	14,491
2020-02-26	$14.15	$14.33	$14.15	$14.33	$10.27	7,944
2020-02-25	$14.40	$14.40	$14.15	$14.18	$10.16	11,305
2020-02-24	$14.25	$14.63	$14.25	$14.44	$10.35	4,571
2020-02-21	$14.55	$14.55	$14.48	$14.51	$10.40	10,945
2020-02-20	$14.50	$14.50	$14.40	$14.50	$10.39	9,014
2020-02-19	$14.27	$14.41	$14.15	$14.40	$10.32	8,427
2020-02-18	$14.41	$14.49	$14.40	$14.40	$10.32	7,196
2020-02-14	$14.57	$14.57	$14.24	$14.45	$10.36	23,903
2020-02-13	$14.50	$14.61	$14.24	$14.61	$10.47	8,425
2020-02-12	$14.54	$14.63	$14.40	$14.51	$10.40	12,574
2020-02-11	$14.33	$14.62	$14.33	$14.50	$10.39	7,238
2020-02-10	$14.05	$14.64	$14.05	$14.36	$10.29	1,814
2020-02-07	$14.52	$14.54	$14.22	$14.25	$10.22	15,843
2020-02-06	$14.60	$14.60	$14.16	$14.30	$10.25	24,451
2020-02-05	$14.20	$14.60	$14.20	$14.50	$10.39	9,801
2020-02-04	$14.34	$14.52	$14.34	$14.47	$10.37	20,513
2020-02-03	$14.52	$14.52	$14.11	$14.25	$10.22	24,225
2020-01-31	$14.07	$14.20	$14.07	$14.09	$10.10	6,126
2020-01-30	$14.13	$14.48	$14.13	$14.48	$10.38	3,311
2020-01-29	$14.28	$14.51	$14.28	$14.51	$10.40	5,252
2020-01-28	$14.43	$14.43	$14.43	$14.43	$10.34	1,410
2020-01-27	$14.33	$14.55	$14.11	$14.55	$10.43	20,862
2020-01-24	$14.28	$14.61	$14.06	$14.37	$10.30	6,559
2020-01-23	$14.48	$14.70	$14.29	$14.62	$10.48	7,453
2020-01-22	$14.22	$14.51	$14.22	$14.51	$10.40	4,367
2020-01-21	$14.58	$14.70	$14.50	$14.50	$10.39	5,022
2020-01-17	$14.69	$14.69	$14.45	$14.60	$10.47	15,886
2020-01-16	$14.43	$14.63	$14.43	$14.60	$10.47	5,925
2020-01-15	$14.63	$14.68	$14.53	$14.67	$10.52	8,312
2020-01-14	$14.59	$14.68	$14.56	$14.68	$10.52	7,267
2020-01-13	$14.69	$14.70	$14.58	$14.70	$10.54	8,388
2020-01-10	$14.67	$14.68	$14.47	$14.53	$10.42	8,880
2020-01-09	$14.49	$14.66	$14.49	$14.66	$10.51	8,577
2020-01-08	$14.42	$14.70	$14.40	$14.45	$10.36	93,873
2020-01-07	$14.57	$14.70	$14.41	$14.41	$10.33	51,821
2020-01-06	$14.60	$14.65	$14.56	$14.56	$10.44	10,062
2020-01-03	$14.68	$14.72	$14.49	$14.49	$10.39	3,793
2020-01-02	$14.70	$14.76	$14.64	$14.70	$10.54	9,688
2019-12-31	$14.67	$14.70	$14.53	$14.70	$10.54	6,305
2019-12-30	$14.57	$14.75	$14.57	$14.68	$10.52	7,866
2019-12-27	$14.74	$14.75	$14.57	$14.75	$10.57	9,904
2019-12-26	$14.70	$14.73	$14.60	$14.73	$10.56	26,556
2019-12-24	$14.52	$14.70	$14.52	$14.70	$10.54	3,067
2019-12-23	$14.74	$14.74	$14.50	$14.50	$10.39	3,430
2019-12-20	$14.76	$14.80	$14.50	$14.80	$10.61	34,863
2019-12-19	$14.79	$14.80	$14.69	$14.80	$10.61	4,722
2019-12-18	$14.72	$14.80	$14.68	$14.70	$10.54	8,467
2019-12-17	$14.62	$14.80	$14.62	$14.72	$10.55	10,395
2019-12-16	$14.74	$14.75	$14.61	$14.74	$10.57	15,039
2019-12-13	$14.53	$14.75	$14.53	$14.61	$10.47	6,161
2019-12-12	$14.43	$14.67	$14.38	$14.52	$10.41	4,231
2019-12-11	$14.41	$14.73	$14.40	$14.61	$10.47	7,266
2019-12-10	$14.75	$14.75	$14.35	$14.67	$10.52	47,199
2019-12-09	$14.62	$14.74	$14.50	$14.59	$10.46	23,692
2019-12-06	$14.40	$14.85	$14.31	$14.65	$10.50	33,390
2019-12-05	$14.38	$14.45	$14.29	$14.29	$10.24	248,100
2019-12-04	$14.40	$14.40	$14.16	$14.26	$10.22	8,731
2019-12-03	$14.25	$14.49	$14.25	$14.40	$10.32	10,826
2019-12-02	$14.52	$14.52	$14.25	$14.41	$10.33	12,295
2019-11-29	$14.51	$14.65	$14.51	$14.60	$10.47	2,597
2019-11-27	$14.51	$14.51	$14.51	$14.51	$10.40	1,263
2019-11-26	$14.29	$14.69	$14.29	$14.51	$10.40	9,046
2019-11-25	$14.28	$14.50	$14.08	$14.42	$10.34	16,553
2019-11-22	$14.02	$14.32	$14.02	$14.16	$10.15	7,053
2019-11-21	$14.13	$14.35	$14.01	$14.15	$10.14	5,895
2019-11-20	$14.23	$14.50	$14.01	$14.01	$10.04	27,418
2019-11-19	$14.24	$14.30	$14.19	$14.25	$10.22	25,891
2019-11-18	$14.16	$14.22	$14.05	$14.11	$10.11	4,773
2019-11-15	$14.17	$14.19	$14.11	$14.11	$10.11	11,960
2019-11-14	$14.01	$14.18	$14.01	$14.08	$10.09	22,487
2019-11-13	$13.78	$14.09	$13.74	$14.09	$10.10	30,533
2019-11-12	$13.95	$14.00	$13.85	$13.85	$9.93	2,025
2019-11-11	$13.85	$14.00	$13.79	$14.00	$10.04	3,448
2019-11-08	$13.80	$13.94	$13.80	$13.85	$9.93	5,472
2019-11-07	$13.77	$13.95	$13.76	$13.81	$9.90	7,559
2019-11-06	$13.91	$13.93	$13.81	$13.81	$9.90	2,813
2019-11-05	$13.76	$13.90	$13.76	$13.90	$9.96	10,893
2019-11-04	$13.71	$13.93	$13.68	$13.91	$9.97	7,749
2019-11-01	$14.00	$14.00	$13.66	$13.74	$9.85	51,383
2019-10-31	$13.92	$14.03	$13.63	$14.03	$10.06	37,256
2019-10-30	$14.00	$14.00	$13.96	$14.00	$10.04	6,698
2019-10-29	$13.71	$14.02	$13.71	$13.89	$9.96	6,531
2019-10-28	$13.93	$14.09	$13.80	$13.80	$9.89	7,298
2019-10-25	$13.82	$14.07	$13.75	$13.94	$9.99	64,376
2019-10-24	$13.93	$14.00	$13.71	$14.00	$10.04	3,753
2019-10-23	$13.82	$13.98	$13.71	$13.71	$9.83	5,835
2019-10-22	$14.07	$14.07	$13.82	$13.82	$9.91	1,793
2019-10-21	$14.17	$14.18	$13.85	$14.10	$10.11	17,539
2019-10-18	$13.86	$14.11	$13.76	$14.11	$10.11	4,602
2019-10-17	$13.87	$14.00	$13.83	$14.00	$10.04	5,183
2019-10-16	$13.79	$13.79	$13.79	$13.79	$9.89	1,322
2019-10-15	$13.72	$14.03	$13.70	$14.03	$10.06	3,138
2019-10-14	$13.89	$13.96	$13.89	$13.96	$10.01	2,233
2019-10-11	$13.88	$13.99	$13.64	$13.73	$9.84	24,420
2019-10-10	$13.83	$13.98	$13.78	$13.78	$9.88	6,323
2019-10-09	$13.86	$13.98	$13.70	$13.76	$9.86	5,821
2019-10-08	$13.94	$14.20	$13.73	$13.73	$9.84	9,113
2019-10-07	$13.84	$13.98	$13.79	$13.90	$9.96	29,396
2019-10-04	$14.13	$14.13	$13.76	$13.80	$9.89	8,284
2019-10-03	$14.21	$14.21	$14.21	$14.21	$10.19	1,438
2019-10-02	$14.13	$14.22	$13.82	$13.91	$9.97	9,725
2019-10-01	$14.28	$14.41	$14.12	$14.12	$10.12	5,183
2019-09-30	$14.44	$14.44	$13.95	$14.06	$10.08	17,099
2019-09-27	$14.06	$14.40	$14.06	$14.24	$10.21	8,240
2019-09-26	$14.21	$14.42	$14.16	$14.16	$10.15	6,636
2019-09-25	$14.48	$14.51	$14.21	$14.26	$10.22	8,854
2019-09-24	$14.42	$14.44	$14.05	$14.24	$10.21	34,491
2019-09-23	$14.69	$14.70	$14.50	$14.57	$10.44	15,421
2019-09-20	$14.44	$14.71	$14.44	$14.71	$10.54	74,267
2019-09-19	$14.59	$14.64	$14.45	$14.47	$10.37	21,448
2019-09-18	$14.64	$14.65	$14.52	$14.60	$10.47	15,467
2019-09-17	$14.47	$14.65	$14.32	$14.63	$10.49	20,482
2019-09-16	$14.40	$14.53	$14.38	$14.44	$10.35	114,222
2019-09-13	$14.49	$14.55	$14.31	$14.43	$10.34	20,305
2019-09-12	$14.34	$14.48	$14.27	$14.46	$10.37	39,280
2019-09-11	$14.24	$14.44	$14.03	$14.37	$10.30	35,041
2019-09-10	$14.15	$14.25	$14.15	$14.21	$10.19	17,371
2019-09-09	$14.01	$14.20	$13.95	$14.15	$10.14	20,439
2019-09-06	$14.03	$14.08	$13.81	$13.93	$9.99	8,983
2019-09-05	$14.07	$14.20	$13.91	$13.91	$9.97	17,915
2019-09-04	$13.95	$13.97	$13.80	$13.81	$9.90	11,268
2019-09-03	$13.99	$13.99	$13.80	$13.80	$9.89	37,875
2019-08-30	$13.96	$14.03	$13.95	$13.99	$10.03	45,782
2019-08-29	$14.09	$14.19	$13.95	$13.95	$10.00	9,400
2019-08-28	$13.85	$14.14	$13.85	$14.07	$10.09	9,748
2019-08-27	$14.19	$14.19	$13.85	$13.85	$9.93	12,944
2019-08-26	$13.99	$14.20	$13.99	$14.17	$10.16	16,592
2019-08-23	$14.06	$14.06	$13.78	$13.86	$9.94	20,417
2019-08-22	$14.40	$14.40	$14.17	$14.20	$10.18	14,912
2019-08-21	$14.39	$14.50	$14.21	$14.24	$10.21	11,236
2019-08-20	$14.29	$14.37	$13.97	$14.19	$10.17	12,543
2019-08-19	$14.19	$14.45	$13.76	$14.29	$10.24	170,941
2019-08-16	$14.01	$14.32	$13.98	$14.15	$10.14	16,034
2019-08-15	$14.10	$14.17	$13.92	$13.92	$9.98	8,488
2019-08-14	$13.94	$14.10	$13.87	$13.88	$9.95	12,476
2019-08-13	$13.71	$14.10	$13.71	$13.98	$10.02	30,719
2019-08-12	$13.90	$14.14	$13.76	$13.78	$9.88	27,169
2019-08-09	$14.01	$14.17	$13.89	$13.89	$9.96	12,421
2019-08-08	$13.89	$14.23	$13.88	$13.91	$9.97	14,958
2019-08-07	$13.93	$14.09	$13.70	$13.71	$9.83	26,072
2019-08-06	$14.13	$14.29	$13.86	$13.86	$9.94	17,713
2019-08-05	$14.06	$14.50	$14.05	$14.05	$10.07	7,265
2019-08-02	$14.40	$14.48	$14.18	$14.31	$10.26	4,662
2019-08-01	$14.41	$14.52	$14.22	$14.37	$10.30	13,493
2019-07-31	$14.19	$14.55	$14.19	$14.38	$10.31	22,718
2019-07-30	$13.98	$14.48	$13.98	$14.26	$10.22	33,199
2019-07-29	$14.50	$14.50	$14.27	$14.27	$10.23	11,104
2019-07-26	$14.32	$14.51	$14.32	$14.40	$10.32	24,271
2019-07-25	$14.28	$14.35	$14.26	$14.26	$10.22	10,652
2019-07-24	$14.18	$14.38	$14.18	$14.34	$10.28	11,625
2019-07-23	$14.22	$14.33	$14.03	$14.09	$10.10	12,199
2019-07-22	$14.23	$14.25	$14.11	$14.11	$10.11	25,432
2019-07-19	$14.07	$14.25	$14.07	$14.19	$10.17	19,313
2019-07-18	$14.24	$14.25	$14.00	$14.14	$10.14	14,217
2019-07-17	$14.06	$14.28	$14.06	$14.17	$10.16	29,198
2019-07-16	$14.26	$14.30	$14.14	$14.29	$10.24	10,642
2019-07-15	$14.29	$14.30	$13.99	$14.30	$10.25	18,020
2019-07-12	$14.42	$14.49	$14.30	$14.32	$10.27	32,638
2019-07-11	$14.42	$14.45	$14.24	$14.44	$10.35	26,044
2019-07-10	$14.36	$14.45	$14.18	$14.43	$10.34	19,034
2019-07-09	$14.20	$14.42	$14.09	$14.39	$10.32	12,411
2019-07-08	$14.25	$14.35	$14.16	$14.16	$10.15	17,602
2019-07-05	$14.21	$14.30	$14.13	$14.18	$10.16	12,866
2019-07-03	$14.24	$14.24	$14.24	$14.24	$10.21	2,318
2019-07-02	$14.09	$14.30	$14.09	$14.29	$10.24	11,754
2019-07-01	$14.29	$14.39	$14.00	$14.21	$10.19	27,167
2019-06-28	$14.13	$14.29	$14.07	$14.29	$10.24	118,410
2019-06-27	$14.20	$14.26	$14.00	$14.15	$10.14	44,677
2019-06-26	$14.06	$14.29	$14.06	$14.17	$10.16	11,888
2019-06-25	$13.92	$14.25	$13.92	$14.00	$10.04	15,706
2019-06-24	$14.22	$14.22	$13.89	$13.91	$9.97	37,370
2019-06-21	$13.81	$14.13	$13.80	$14.07	$10.09	54,628
2019-06-20	$14.02	$14.02	$13.89	$13.89	$9.96	10,290
2019-06-19	$13.89	$14.10	$13.89	$13.94	$9.99	8,551
2019-06-18	$14.05	$14.21	$14.00	$14.02	$10.05	13,576
2019-06-17	$13.98	$14.22	$13.90	$14.08	$10.09	6,735
2019-06-14	$14.05	$14.18	$13.76	$14.01	$10.04	22,039
2019-06-13	$14.15	$14.18	$14.00	$14.17	$10.16	14,933
2019-06-12	$14.12	$14.25	$14.01	$14.14	$10.14	15,540
2019-06-11	$13.91	$14.11	$13.91	$14.02	$10.05	15,262
2019-06-10	$13.88	$14.15	$13.88	$14.13	$10.13	16,871
2019-06-07	$14.19	$14.22	$13.85	$13.89	$9.96	45,530
2019-06-06	$13.84	$14.27	$13.84	$14.12	$10.12	6,538
2019-06-05	$14.29	$14.29	$13.99	$13.99	$10.03	14,554
2019-06-04	$14.22	$14.25	$13.93	$14.13	$10.13	34,922
2019-06-03	$13.99	$14.22	$13.99	$14.19	$10.17	21,630
2019-05-31	$13.84	$14.09	$13.84	$14.08	$10.09	14,667
2019-05-30	$14.15	$14.31	$13.63	$13.90	$9.96	50,831
2019-05-29	$14.20	$14.31	$14.05	$14.06	$10.08	17,309
2019-05-28	$14.19	$14.40	$14.19	$14.21	$10.19	22,126
2019-05-24	$13.92	$14.25	$13.92	$14.24	$10.21	14,326
2019-05-23	$14.05	$14.17	$13.91	$13.91	$9.97	207,944
2019-05-22	$14.29	$14.32	$14.09	$14.09	$10.10	19,415
2019-05-21	$14.35	$14.35	$14.20	$14.29	$10.24	170,872
2019-05-20	$14.28	$14.36	$14.20	$14.23	$10.20	9,473
2019-05-17	$14.41	$14.41	$14.23	$14.26	$10.22	10,906
2019-05-16	$14.51	$14.55	$14.35	$14.49	$10.39	17,800
2019-05-15	$14.54	$14.55	$14.46	$14.54	$10.42	16,170
2019-05-14	$14.56	$14.56	$14.50	$14.55	$10.43	8,621
2019-05-13	$14.57	$14.60	$14.41	$14.50	$10.39	12,539
2019-05-10	$14.57	$14.60	$14.50	$14.60	$10.47	12,887
2019-05-09	$14.56	$14.60	$14.50	$14.58	$10.45	25,310
2019-05-08	$14.63	$14.65	$14.50	$14.57	$10.44	13,262
2019-05-07	$14.61	$14.62	$14.41	$14.41	$10.33	8,152
2019-05-06	$14.54	$14.64	$14.53	$14.56	$10.44	9,106
2019-05-03	$14.43	$14.72	$14.43	$14.60	$10.47	37,712
2019-05-02	$14.48	$14.53	$14.39	$14.49	$10.39	59,560
2019-05-01	$14.47	$14.49	$14.41	$14.47	$10.37	33,323
2019-04-30	$14.49	$14.49	$14.42	$14.47	$10.37	37,125
2019-04-29	$14.42	$14.48	$14.35	$14.48	$10.38	37,683
2019-04-26	$14.27	$14.49	$14.25	$14.42	$10.34	39,298
2019-04-25	$14.24	$14.24	$14.13	$14.20	$10.18	17,744
2019-04-24	$14.25	$14.28	$14.13	$14.20	$10.18	62,826
2019-04-23	$14.22	$14.23	$14.08	$14.18	$10.16	49,639
2019-04-22	$14.12	$14.25	$14.04	$14.11	$10.11	33,413
2019-04-18	$14.16	$14.25	$14.01	$14.17	$10.16	20,643
2019-04-17	$14.24	$14.24	$14.17	$14.17	$10.16	26,174
2019-04-16	$14.22	$14.25	$14.15	$14.18	$10.16	30,263
2019-04-15	$14.19	$14.22	$14.12	$14.18	$10.16	86,259
2019-04-12	$14.20	$14.20	$14.13	$14.14	$10.14	85,777
2019-04-11	$14.20	$14.23	$14.17	$14.17	$10.16	38,948
2019-04-10	$14.09	$14.20	$14.05	$14.20	$10.18	26,149
2019-04-09	$14.03	$14.20	$14.03	$14.07	$10.09	30,498
2019-04-08	$14.17	$14.23	$14.08	$14.11	$10.11	30,602
2019-04-05	$14.18	$14.22	$14.02	$14.19	$10.17	40,925
2019-04-04	$14.08	$14.21	$14.08	$14.18	$10.16	113,917
2019-04-03	$14.10	$14.17	$14.01	$14.08	$10.09	16,663
2019-04-02	$14.04	$14.12	$13.94	$14.10	$10.11	20,248
2019-04-01	$13.96	$14.20	$13.95	$14.06	$10.08	35,668
2019-03-29	$14.05	$14.05	$13.86	$13.95	$10.00	30,886
2019-03-28	$14.00	$14.00	$13.94	$13.99	$10.03	14,600
2019-03-27	$13.94	$14.12	$13.86	$13.94	$9.99	20,002
2019-03-26	$13.84	$14.10	$13.84	$13.90	$9.96	14,978
2019-03-25	$13.69	$13.78	$13.63	$13.69	$9.81	8,529
2019-03-22	$13.70	$13.70	$13.37	$13.55	$9.71	21,329
2019-03-21	$14.28	$14.28	$13.06	$13.43	$9.63	8,205
2019-03-20	$13.54	$13.68	$13.36	$13.65	$9.78	9,780
2019-03-19	$13.78	$13.85	$13.55	$13.62	$9.76	26,689
2019-03-18	$13.75	$13.90	$13.71	$13.82	$9.91	28,237
2019-03-15	$13.27	$13.80	$13.13	$13.80	$9.89	102,701
2019-03-14	$13.17	$13.30	$13.17	$13.24	$9.49	9,395
2019-03-13	$13.06	$13.25	$13.06	$13.25	$9.50	25,938
2019-03-12	$13.12	$13.15	$12.88	$13.15	$9.43	63,420
2019-03-11	$12.95	$13.08	$12.92	$13.08	$9.38	33,784
2019-03-08	$12.91	$13.04	$12.91	$12.97	$9.30	20,738
2019-03-07	$12.96	$13.01	$12.90	$12.96	$9.29	10,267
2019-03-06	$13.10	$13.18	$12.91	$12.98	$9.30	38,344
2019-03-05	$13.10	$13.20	$13.02	$13.02	$9.33	25,603
2019-03-04	$13.13	$13.24	$13.10	$13.11	$9.40	11,916
2019-03-01	$13.05	$13.20	$13.05	$13.18	$9.45	9,310
2019-02-28	$13.01	$13.18	$13.01	$13.09	$9.38	13,510
2019-02-27	$13.15	$13.18	$13.05	$13.12	$9.41	34,028
2019-02-26	$13.10	$13.20	$13.10	$13.12	$9.41	8,255
2019-02-25	$13.20	$13.20	$13.09	$13.09	$9.38	14,386
2019-02-22	$13.15	$13.20	$13.08	$13.16	$9.43	25,009
2019-02-21	$12.98	$13.14	$12.97	$13.14	$9.42	20,996
2019-02-20	$13.10	$13.17	$13.06	$13.07	$9.37	16,530
2019-02-19	$13.00	$13.10	$13.00	$13.09	$9.38	10,328
2019-02-15	$12.98	$13.10	$12.95	$12.95	$9.28	25,647
2019-02-14	$13.09	$13.09	$12.92	$12.92	$9.26	17,662
2019-02-13	$12.95	$13.00	$12.94	$13.00	$9.32	21,692
2019-02-12	$12.80	$12.99	$12.80	$12.95	$9.28	17,222
2019-02-11	$12.68	$12.82	$12.64	$12.74	$9.13	16,836
2019-02-08	$12.64	$12.82	$12.62	$12.63	$9.05	3,827
2019-02-07	$12.70	$12.89	$12.62	$12.64	$9.06	24,473
2019-02-06	$12.75	$12.75	$12.66	$12.68	$9.09	5,314
2019-02-05	$12.78	$12.80	$12.70	$12.71	$9.11	20,463
2019-02-04	$12.86	$12.86	$12.67	$12.69	$9.10	41,790
2019-02-01	$12.97	$12.99	$12.77	$12.85	$9.21	18,181
2019-01-31	$12.86	$12.95	$12.86	$12.93	$9.27	14,594
2019-01-30	$12.73	$12.99	$12.73	$12.98	$9.30	12,221
2019-01-29	$12.88	$12.93	$12.74	$12.76	$9.15	13,680
2019-01-28	$12.80	$12.94	$12.80	$12.85	$9.21	12,556
2019-01-25	$12.95	$12.95	$12.80	$12.93	$9.27	8,323
2019-01-24	$12.72	$12.87	$12.72	$12.87	$9.23	14,588
2019-01-23	$12.79	$12.90	$12.67	$12.75	$9.14	10,984
2019-01-22	$12.59	$12.91	$12.59	$12.75	$9.14	27,858
2019-01-18	$12.89	$12.95	$12.65	$12.71	$9.11	23,077
2019-01-17	$12.70	$12.96	$12.70	$12.90	$9.25	28,527
2019-01-16	$12.64	$12.64	$12.50	$12.63	$9.05	22,970
2019-01-15	$12.54	$12.64	$12.50	$12.64	$9.06	12,905
2019-01-14	$12.58	$12.64	$12.42	$12.54	$8.99	42,057
2019-01-11	$12.61	$12.75	$12.53	$12.64	$9.06	17,815
2019-01-10	$12.74	$12.76	$12.60	$12.66	$9.08	29,564
2019-01-09	$12.87	$12.94	$12.52	$12.82	$9.19	46,712
2019-01-08	$13.07	$13.08	$12.79	$13.07	$9.37	33,877
2019-01-07	$13.01	$13.03	$12.87	$13.03	$9.34	35,322
2019-01-04	$12.60	$12.98	$12.49	$12.92	$9.26	20,353
2019-01-03	$12.64	$12.71	$12.47	$12.53	$8.98	28,935
2019-01-02	$12.74	$12.74	$12.53	$12.73	$9.13	23,514
2018-12-31	$12.81	$12.93	$12.67	$12.74	$9.13	29,032
2018-12-28	$12.83	$12.95	$12.60	$12.65	$9.07	37,028
2018-12-27	$12.83	$12.91	$12.62	$12.90	$9.25	27,100
2018-12-26	$12.94	$13.01	$12.68	$12.93	$9.27	25,940
2018-12-24	$12.99	$13.04	$12.72	$12.80	$9.18	11,199
2018-12-21	$13.01	$13.17	$12.81	$12.98	$9.30	81,705
2018-12-20	$12.90	$13.18	$12.90	$13.00	$9.32	113,367
2018-12-19	$13.05	$13.18	$12.82	$12.90	$9.25	38,263
2018-12-18	$13.00	$13.24	$12.95	$13.10	$9.39	28,730
2018-12-17	$12.65	$13.15	$12.65	$13.00	$9.32	65,161
2018-12-14	$12.72	$12.72	$12.60	$12.62	$9.05	18,966
2018-12-13	$12.89	$13.00	$12.67	$12.67	$9.08	10,010
2018-12-12	$12.86	$12.98	$12.60	$12.88	$9.23	7,570
2018-12-11	$12.98	$12.98	$12.60	$12.74	$9.13	16,580
2018-12-10	$12.84	$12.88	$12.65	$12.86	$9.22	5,328
2018-12-07	$12.75	$13.05	$12.51	$12.84	$9.20	26,715
2018-12-06	$12.69	$12.96	$12.61	$12.74	$9.13	12,478
2018-12-04	$13.19	$13.19	$12.74	$12.77	$9.15	26,299
2018-12-03	$13.13	$13.23	$13.09	$13.19	$9.46	13,251
2018-11-30	$13.12	$13.25	$13.10	$13.14	$9.42	18,642
2018-11-29	$13.14	$13.20	$13.05	$13.09	$9.38	21,993
2018-11-28	$13.05	$13.21	$13.01	$13.20	$9.46	23,484
2018-11-27	$13.00	$13.12	$12.82	$13.06	$9.36	18,426
2018-11-26	$13.20	$13.20	$12.77	$13.18	$9.45	9,498
2018-11-23	$12.98	$13.19	$12.98	$13.19	$9.46	7,830
2018-11-21	$12.58	$13.36	$12.54	$13.20	$9.46	21,477
2018-11-20	$13.35	$13.35	$12.59	$12.64	$9.06	47,283
2018-11-19	$13.65	$13.65	$13.28	$13.28	$9.52	10,702
2018-11-16	$13.64	$13.88	$13.26	$13.43	$9.63	34,964
2018-11-15	$13.78	$13.90	$13.60	$13.70	$9.82	28,879
2018-11-14	$13.83	$13.83	$13.50	$13.65	$9.78	24,040
2018-11-13	$13.85	$13.90	$13.75	$13.75	$9.86	18,206
2018-11-12	$13.86	$13.90	$13.66	$13.85	$9.93	20,241
2018-11-09	$14.00	$14.00	$13.80	$13.85	$9.93	33,916
2018-11-08	$13.64	$14.00	$13.55	$13.99	$10.03	27,581
2018-11-07	$13.69	$13.70	$13.54	$13.65	$9.78	17,892
2018-11-06	$13.70	$13.70	$13.55	$13.56	$9.72	27,354
2018-11-05	$13.53	$13.67	$13.50	$13.60	$9.75	32,910
2018-11-02	$13.66	$13.70	$13.56	$13.60	$9.75	10,892
2018-11-01	$13.82	$13.82	$13.54	$13.67	$9.80	18,348
2018-10-31	$13.60	$13.77	$13.50	$13.71	$9.83	19,672
2018-10-30	$13.58	$13.62	$13.53	$13.58	$9.73	9,152
2018-10-29	$13.58	$13.58	$13.40	$13.55	$9.71	36,477
2018-10-26	$13.47	$13.63	$13.35	$13.45	$9.64	17,825
2018-10-25	$13.68	$13.68	$13.52	$13.60	$9.75	12,757
2018-10-24	$13.55	$13.58	$13.40	$13.49	$9.67	29,170
2018-10-23	$13.44	$13.65	$13.44	$13.55	$9.71	15,922
2018-10-22	$13.45	$13.61	$13.43	$13.56	$9.72	19,599
2018-10-19	$13.49	$13.79	$13.49	$13.50	$9.68	15,866
2018-10-18	$13.61	$13.76	$13.55	$13.58	$9.73	15,979
2018-10-17	$13.70	$13.79	$13.58	$13.62	$9.76	10,362
2018-10-16	$13.62	$13.90	$13.60	$13.68	$9.81	8,241
2018-10-15	$13.51	$13.94	$13.50	$13.50	$9.68	31,585
2018-10-12	$13.29	$13.59	$13.25	$13.50	$9.68	39,164
2018-10-11	$13.41	$13.50	$13.16	$13.25	$9.50	51,273
2018-10-10	$13.75	$13.89	$13.50	$13.50	$9.68	68,801
2018-10-09	$13.82	$13.99	$13.68	$13.68	$9.81	27,005
2018-10-08	$14.00	$14.02	$13.82	$13.82	$9.91	22,412
2018-10-05	$14.15	$14.17	$14.01	$14.01	$10.04	22,875
2018-10-04	$14.10	$14.18	$14.10	$14.15	$10.14	31,129
2018-10-03	$13.92	$14.21	$13.80	$14.20	$10.18	18,121
2018-10-02	$14.30	$14.39	$13.71	$13.76	$9.86	34,208
2018-10-01	$15.00	$15.00	$14.21	$14.25	$10.22	24,273
2018-09-28	$15.09	$15.18	$15.09	$15.11	$10.83	4,656
2018-09-27	$15.11	$15.18	$15.11	$15.17	$10.87	9,357
2018-09-26	$15.14	$15.14	$15.02	$15.11	$10.83	15,156
2018-09-25	$15.02	$15.13	$15.00	$15.09	$10.82	14,076
2018-09-24	$14.99	$15.02	$14.80	$14.80	$10.61	9,329
2018-09-21	$14.70	$14.99	$14.67	$14.98	$10.74	47,602
2018-09-20	$14.61	$14.83	$14.59	$14.73	$10.56	8,582
2018-09-19	$14.81	$14.81	$14.57	$14.61	$10.47	8,350
2018-09-18	$14.74	$14.89	$14.58	$14.63	$10.49	10,429
2018-09-17	$14.90	$14.97	$14.83	$14.83	$10.63	6,036
2018-09-14	$14.81	$14.98	$14.73	$14.90	$10.68	6,928
2018-09-13	$15.00	$15.00	$14.73	$14.87	$10.66	6,718
2018-09-12	$14.77	$15.06	$14.77	$14.97	$10.73	25,058
2018-09-11	$14.71	$14.90	$14.70	$14.76	$10.58	11,882
2018-09-10	$14.60	$14.77	$14.60	$14.75	$10.57	4,129
2018-09-07	$14.70	$14.80	$14.64	$14.65	$10.50	4,437
2018-09-06	$14.78	$14.78	$14.58	$14.58	$10.45	1,943
2018-09-05	$14.68	$14.80	$14.65	$14.74	$10.57	24,847
2018-09-04	$14.70	$14.85	$14.68	$14.75	$10.57	5,045
2018-08-31	$14.80	$14.90	$14.69	$14.84	$10.64	9,117
2018-08-30	$14.82	$14.90	$14.68	$14.76	$10.58	8,167
2018-08-29	$14.83	$14.94	$14.75	$14.84	$10.64	6,490
2018-08-28	$15.06	$15.06	$14.79	$14.80	$10.61	5,020
2018-08-27	$15.03	$15.06	$14.95	$15.01	$10.76	10,299
2018-08-24	$14.89	$15.14	$14.89	$14.99	$10.75	10,130
2018-08-23	$15.15	$15.15	$14.74	$14.94	$10.71	6,990
2018-08-22	$14.71	$15.11	$14.71	$15.01	$10.76	12,716
2018-08-21	$14.80	$14.93	$14.70	$14.70	$10.54	5,231
2018-08-20	$14.75	$14.79	$14.75	$14.79	$10.60	11,059
2018-08-17	$14.73	$14.93	$14.73	$14.80	$10.61	9,374
2018-08-16	$14.73	$14.89	$14.71	$14.83	$10.63	6,326
2018-08-15	$14.77	$14.77	$14.66	$14.68	$10.52	10,603
2018-08-14	$14.76	$14.90	$14.76	$14.84	$10.64	17,853
2018-08-13	$14.80	$14.84	$14.76	$14.76	$10.58	3,702
2018-08-10	$14.86	$15.24	$14.76	$14.85	$10.65	12,467
2018-08-09	$15.06	$15.06	$14.91	$15.00	$10.75	5,499
2018-08-08	$15.02	$15.02	$14.86	$14.93	$10.70	4,076
2018-08-07	$15.07	$15.07	$14.86	$15.00	$10.75	6,792
2018-08-06	$15.10	$15.34	$15.00	$15.05	$10.79	13,986
2018-08-03	$15.40	$15.40	$15.05	$15.08	$10.81	7,087
2018-08-02	$15.12	$15.25	$15.12	$15.15	$10.86	5,764
2018-08-01	$15.27	$15.27	$15.05	$15.05	$10.79	3,726
2018-07-31	$15.05	$15.37	$15.05	$15.16	$10.87	11,851
2018-07-30	$14.99	$15.15	$14.94	$15.02	$10.77	7,262
2018-07-27	$15.25	$15.25	$14.99	$14.99	$10.75	13,397
2018-07-26	$15.19	$15.36	$15.19	$15.25	$10.93	7,473
2018-07-25	$15.28	$15.28	$15.14	$15.14	$10.85	4,003
2018-07-24	$15.29	$15.37	$15.20	$15.20	$10.90	7,028
2018-07-23	$15.05	$15.18	$14.93	$15.13	$10.85	15,272
2018-07-20	$15.22	$15.28	$15.16	$15.16	$10.87	4,250
2018-07-19	$15.19	$15.28	$15.15	$15.25	$10.93	6,057
2018-07-18	$15.29	$15.40	$15.20	$15.20	$10.90	6,185
2018-07-17	$15.17	$15.50	$15.17	$15.32	$10.98	13,043
2018-07-16	$15.36	$15.36	$15.11	$15.22	$10.91	9,896
2018-07-13	$15.04	$15.17	$15.04	$15.14	$10.85	7,586
2018-07-12	$15.17	$15.17	$15.05	$15.09	$10.82	9,862
2018-07-11	$15.11	$15.22	$15.01	$15.10	$10.82	8,113
2018-07-10	$15.31	$15.39	$15.12	$15.17	$10.87	14,793
2018-07-09	$15.10	$15.68	$15.10	$15.39	$11.03	56,634
2018-07-06	$15.24	$15.24	$14.91	$15.03	$10.77	44,227
2018-07-05	$15.59	$15.59	$15.00	$15.09	$10.82	40,978
2018-07-03	$15.46	$15.58	$15.15	$15.50	$11.11	45,998
2018-07-02	$15.60	$15.60	$15.34	$15.43	$11.06	9,495
2018-06-29	$15.45	$15.79	$15.33	$15.71	$11.26	30,005
2018-06-28	$15.46	$15.95	$15.45	$15.78	$11.31	25,793
2018-06-27	$15.45	$15.97	$15.14	$15.76	$11.30	55,180
2018-06-26	$15.71	$15.95	$15.70	$15.88	$11.38	21,258
2018-06-25	$16.11	$16.12	$15.77	$15.90	$11.40	56,847
2018-06-22	$16.07	$16.10	$15.56	$16.09	$11.53	1,353,106
2018-06-21	$15.82	$16.13	$15.71	$16.03	$11.49	107,532
2018-06-20	$15.89	$16.09	$15.33	$15.96	$11.44	137,936
2018-06-19	$15.85	$16.05	$15.73	$15.98	$11.46	33,150
2018-06-18	$15.83	$16.09	$15.76	$15.95	$11.43	42,028
2018-06-15	$15.90	$16.07	$15.63	$16.05	$11.51	50,412
2018-06-14	$15.19	$15.92	$15.19	$15.92	$11.41	34,333
2018-06-13	$15.61	$15.66	$15.48	$15.60	$11.18	34,828
2018-06-12	$15.72	$15.77	$15.48	$15.62	$11.20	36,970
2018-06-11	$15.37	$15.75	$15.26	$15.59	$11.18	43,987
2018-06-08	$15.64	$15.66	$14.86	$15.28	$10.95	22,688
2018-06-07	$15.89	$15.89	$15.25	$15.52	$11.13	11,365
2018-06-06	$15.84	$15.99	$15.71	$15.76	$11.30	10,629
2018-06-05	$15.91	$16.00	$15.80	$15.90	$11.40	19,277
2018-06-04	$15.99	$16.00	$15.69	$15.69	$11.25	9,652
2018-06-01	$15.48	$16.07	$14.88	$16.07	$11.52	20,920
2018-05-31	$15.33	$16.08	$15.30	$15.36	$11.01	33,146
2018-05-30	$15.61	$15.64	$15.50	$15.50	$11.11	17,483
2018-05-29	$15.64	$15.64	$15.50	$15.50	$11.11	11,910
2018-05-25	$15.56	$15.78	$15.56	$15.78	$11.31	10,907
2018-05-24	$15.72	$15.72	$15.51	$15.66	$11.23	14,598
2018-05-23	$15.75	$15.93	$15.75	$15.83	$11.35	1,182
2018-05-22	$16.08	$16.08	$15.95	$15.95	$11.43	2,396
2018-05-21	$15.92	$16.10	$15.77	$16.05	$11.51	5,010
2018-05-18	$15.98	$16.12	$15.98	$16.05	$11.51	14,846
2018-05-17	$15.88	$16.05	$15.88	$16.05	$11.51	6,898
2018-05-16	$16.05	$16.10	$15.91	$16.00	$11.47	13,185
2018-05-15	$15.87	$16.05	$15.73	$16.05	$11.51	11,991
2018-05-14	$15.71	$16.05	$15.71	$15.95	$11.43	12,644
2018-05-11	$15.86	$16.15	$15.67	$16.14	$11.57	38,128
2018-05-10	$15.89	$15.93	$15.68	$15.79	$11.32	17,779
2018-05-09	$15.57	$15.90	$15.51	$15.90	$11.40	6,036
2018-05-08	$15.55	$15.93	$15.51	$15.89	$11.39	12,408
2018-05-07	$15.50	$15.92	$15.50	$15.91	$11.41	1,594
2018-05-04	$16.00	$16.07	$15.26	$15.94	$11.43	20,004
2018-05-03	$15.76	$16.23	$15.75	$15.98	$11.46	26,717
2018-05-02	$16.20	$16.20	$16.20	$16.20	$11.61	581
2018-05-01	$15.75	$16.23	$15.75	$16.20	$11.61	49,405
2018-04-30	$15.50	$15.95	$15.50	$15.90	$11.40	22,272
2018-04-27	$15.15	$15.45	$15.15	$15.45	$11.08	49,592
2018-04-26	$15.25	$15.25	$15.10	$15.10	$10.82	1,231
2018-04-25	$15.17	$15.40	$15.15	$15.15	$10.86	18,832
2018-04-24	$15.00	$15.20	$15.00	$15.20	$10.90	31,130
2018-04-23	$14.94	$15.04	$14.76	$15.00	$10.75	24,466
2018-04-20	$14.88	$14.96	$14.60	$14.89	$10.67	20,524
2018-04-19	$14.74	$14.89	$14.73	$14.80	$10.61	8,148
2018-04-18	$14.92	$14.92	$14.71	$14.76	$10.58	12,023
2018-04-17	$14.98	$15.05	$14.80	$15.00	$10.75	13,392
2018-04-16	$14.76	$14.98	$14.72	$14.98	$10.74	1,502
2018-04-13	$14.70	$14.70	$14.70	$14.70	$10.54	1,219
2018-04-12	$14.60	$15.10	$14.46	$14.70	$10.54	23,875
2018-04-11	$14.55	$14.79	$14.55	$14.66	$10.51	13,160
2018-04-10	$14.70	$14.70	$14.70	$14.70	$10.54	650
2018-04-09	$14.80	$14.80	$14.65	$14.68	$10.52	5,042
2018-04-06	$14.65	$14.80	$14.63	$14.79	$10.60	45,361
2018-04-05	$14.58	$14.65	$14.55	$14.65	$10.50	2,485
2018-04-04	$14.60	$14.67	$14.47	$14.67	$10.52	21,732
2018-04-03	$14.70	$14.70	$14.51	$14.51	$10.40	11,918
2018-04-02	$14.70	$14.70	$14.60	$14.60	$10.47	36,074
2018-03-29	$14.70	$14.74	$14.65	$14.65	$10.50	4,144
2018-03-28	$14.70	$14.80	$14.70	$14.70	$10.54	14,679
2018-03-27	$14.75	$14.90	$14.75	$14.90	$10.68	2,855
2018-03-26	$14.70	$14.90	$14.70	$14.90	$10.68	14,322
2018-03-23	$14.90	$14.95	$14.75	$14.77	$10.59	20,996
2018-03-22	$14.65	$14.90	$14.65	$14.89	$10.67	12,444
2018-03-21	$14.85	$14.95	$14.85	$14.86	$10.65	12,990
2018-03-20	$14.65	$14.95	$14.65	$14.78	$10.59	1,667
2018-03-19	$15.20	$15.20	$14.67	$14.80	$10.61	12,303
2018-03-16	$14.76	$15.50	$14.76	$15.50	$11.11	60,077
2018-03-15	$14.83	$14.85	$14.65	$14.83	$10.63	29,433
2018-03-14	$14.75	$14.95	$14.69	$14.95	$10.72	7,834
2018-03-13	$14.74	$14.93	$14.64	$14.78	$10.59	19,864
2018-03-12	$14.68	$14.86	$14.59	$14.84	$10.64	9,120
2018-03-09	$15.00	$15.00	$14.70	$14.93	$10.70	4,295
2018-03-08	$14.73	$15.00	$14.48	$15.00	$10.75	49,518
2018-03-07	$14.81	$15.00	$14.62	$14.62	$10.48	25,056
2018-03-06	$14.85	$15.00	$14.85	$14.86	$10.65	31,771
2018-03-05	$14.50	$14.95	$14.50	$14.95	$10.72	12,662
2018-03-02	$14.57	$14.59	$14.51	$14.53	$10.42	17,547
2018-03-01	$14.53	$14.63	$14.50	$14.63	$10.49	27,406
2018-02-28	$14.73	$14.73	$14.54	$14.54	$10.42	9,943
2018-02-27	$14.55	$14.78	$14.55	$14.75	$10.57	13,973
2018-02-26	$14.59	$14.69	$14.56	$14.56	$10.44	23,429
2018-02-23	$14.63	$14.70	$14.60	$14.60	$10.47	16,314
2018-02-22	$14.56	$14.71	$14.56	$14.61	$10.47	13,980
2018-02-21	$14.80	$14.84	$14.55	$14.55	$10.43	42,940
2018-02-20	$14.86	$14.86	$14.68	$14.80	$10.61	15,817
2018-02-16	$14.82	$14.86	$14.71	$14.86	$10.65	20,659
2018-02-15	$14.95	$14.95	$14.68	$14.76	$10.58	23,560
2018-02-14	$14.65	$14.95	$14.65	$14.95	$10.72	13,517
2018-02-13	$14.71	$14.95	$14.55	$14.76	$10.58	43,304
2018-02-12	$14.73	$15.00	$14.55	$14.75	$10.57	13,239
2018-02-09	$14.80	$14.83	$14.58	$14.60	$10.47	18,458
2018-02-08	$14.96	$14.96	$14.60	$14.80	$10.61	22,054
2018-02-07	$14.95	$14.95	$14.61	$14.95	$10.72	11,757
2018-02-06	$14.76	$15.02	$14.75	$15.02	$10.77	16,271
2018-02-05	$14.92	$15.02	$14.80	$15.02	$10.77	44,564
2018-02-02	$15.08	$15.15	$14.78	$15.02	$10.77	24,790
2018-02-01	$15.12	$15.15	$15.05	$15.10	$10.82	23,006
2018-01-31	$15.10	$15.20	$15.10	$15.15	$10.86	18,566
2018-01-30	$15.10	$15.20	$15.03	$15.12	$10.84	31,174
2018-01-29	$15.10	$15.21	$15.07	$15.13	$10.85	9,827
2018-01-26	$15.23	$15.31	$15.11	$15.14	$10.85	9,286
2018-01-25	$15.26	$15.26	$15.10	$15.22	$10.91	5,789
2018-01-24	$15.25	$15.28	$15.07	$15.20	$10.90	28,109
2018-01-23	$15.07	$15.21	$15.06	$15.21	$10.90	19,197
2018-01-22	$15.00	$15.20	$15.00	$15.11	$10.83	98,001
2018-01-19	$15.00	$15.09	$15.00	$15.04	$10.78	19,308
2018-01-18	$15.01	$15.06	$14.99	$15.03	$10.77	20,912
2018-01-17	$15.09	$15.09	$15.00	$15.01	$10.76	9,942
2018-01-16	$15.00	$15.05	$14.95	$15.03	$10.77	89,305
2018-01-12	$15.00	$15.05	$14.90	$15.00	$10.75	30,561
2018-01-11	$14.97	$15.08	$14.91	$14.98	$10.74	71,221
2018-01-10	$15.04	$15.05	$14.78	$14.94	$10.71	92,551
2018-01-09	$14.79	$15.19	$14.76	$15.05	$10.79	85,877
2018-01-08	$14.80	$14.88	$14.77	$14.85	$10.65	25,245
2018-01-05	$14.92	$15.00	$14.76	$14.82	$10.62	100,772
2018-01-04	$15.06	$15.10	$14.95	$14.96	$10.72	54,179
2018-01-03	$15.10	$15.24	$15.02	$15.10	$10.82	28,731
2018-01-02	$15.15	$15.40	$15.01	$15.14	$10.85	115,874
2017-12-29	$15.39	$15.39	$15.11	$15.18	$10.88	18,799
2017-12-28	$15.03	$15.44	$15.02	$15.43	$11.06	44,361
2017-12-27	$15.27	$15.34	$15.06	$15.25	$10.93	22,032
2017-12-26	$15.20	$15.47	$15.05	$15.17	$10.87	39,156
2017-12-22	$15.09	$15.25	$14.96	$15.16	$10.87	51,227
2017-12-21	$15.09	$15.27	$15.00	$15.18	$10.88	130,772
2017-12-20	$15.10	$15.20	$15.02	$15.02	$10.77	40,787
2017-12-19	$15.16	$15.26	$14.97	$15.02	$10.77	71,802
2017-12-18	$15.12	$15.43	$15.10	$15.14	$10.85	53,196
2017-12-15	$15.16	$15.55	$14.94	$15.03	$10.77	293,025
2017-12-14	$15.39	$15.73	$15.14	$15.16	$10.87	122,621
2017-12-13	$15.60	$15.60	$15.11	$15.30	$10.97	139,742
2017-12-12	$16.08	$16.14	$15.54	$15.56	$11.15	28,145
2017-12-11	$15.98	$16.15	$15.95	$16.03	$11.49	65,209
2017-12-08	$16.15	$16.15	$15.68	$15.98	$11.46	66,715
2017-12-07	$15.87	$16.30	$15.63	$16.15	$11.58	56,226
2017-12-06	$16.04	$16.23	$15.90	$16.05	$11.51	26,210
2017-12-05	$16.50	$16.50	$16.05	$16.10	$11.54	45,327
2017-12-04	$16.61	$16.86	$15.80	$16.35	$11.72	110,379
2017-12-01	$16.54	$16.80	$16.05	$16.52	$11.84	49,706
2017-11-30	$16.70	$16.90	$16.52	$16.62	$11.91	45,973
2017-11-29	$15.99	$16.95	$15.76	$16.70	$11.97	49,947
2017-11-28	$16.70	$16.95	$16.51	$16.79	$12.04	49,002
2017-11-27	$16.00	$16.74	$15.94	$16.63	$11.92	82,013
2017-11-24	$15.95	$16.00	$15.75	$16.00	$11.47	33,032
2017-11-22	$15.70	$15.85	$15.68	$15.82	$11.34	20,877
2017-11-21	$15.35	$15.73	$15.27	$15.73	$11.28	64,645
2017-11-20	$15.27	$15.46	$15.18	$15.34	$11.00	50,826
2017-11-17	$15.25	$15.34	$15.10	$15.33	$10.99	34,406
2017-11-16	$15.06	$15.20	$15.02	$15.19	$10.89	60,282
2017-11-15	$15.02	$15.06	$15.02	$15.06	$10.80	59,955
2017-11-14	$15.05	$15.06	$15.00	$15.05	$10.79	24,475
2017-11-13	$15.02	$15.05	$15.00	$15.05	$10.79	44,377
2017-11-10	$14.86	$15.06	$14.86	$15.06	$10.80	26,376
2017-11-09	$15.00	$15.06	$14.86	$15.05	$10.79	22,409
2017-11-08	$15.00	$15.06	$15.00	$15.06	$10.80	37,056
2017-11-07	$15.03	$15.06	$15.00	$15.03	$10.77	28,978
2017-11-06	$15.07	$15.09	$15.00	$15.05	$10.79	22,926
2017-11-03	$15.00	$15.05	$14.93	$15.00	$10.75	26,717
2017-11-02	$15.10	$15.20	$15.02	$15.06	$10.80	14,275
2017-11-01	$15.10	$15.10	$15.00	$15.00	$10.75	49,897
2017-10-31	$15.04	$15.10	$15.00	$15.05	$10.79	15,473
2017-10-30	$15.06	$15.09	$14.87	$15.00	$10.75	72,036
2017-10-27	$15.00	$15.04	$14.90	$15.04	$10.78	129,672
2017-10-26	$15.00	$15.00	$14.90	$14.99	$10.75	64,270
2017-10-25	$14.99	$15.00	$14.75	$14.93	$10.70	51,884
2017-10-24	$15.05	$15.05	$14.90	$14.99	$10.75	65,636
2017-10-23	$14.99	$15.10	$14.95	$15.00	$10.75	154,118
2017-10-20	$14.96	$14.99	$14.95	$14.95	$10.72	127,734
2017-10-19	$14.87	$14.95	$14.85	$14.95	$10.72	123,027
2017-10-18	$14.85	$14.89	$14.82	$14.83	$10.63	96,119
2017-10-17	$14.90	$14.91	$14.84	$14.85	$10.65	128,535
2017-10-16	$14.95	$14.95	$14.86	$14.90	$10.68	142,358
2017-10-13	$14.99	$14.99	$14.80	$14.86	$10.65	132,130
2017-10-12	$14.99	$14.99	$14.90	$14.94	$10.71	114,251
2017-10-11	$14.99	$14.99	$14.88	$14.93	$10.70	161,607
2017-10-10	$15.00	$15.00	$14.88	$14.99	$10.75	146,946
2017-10-09	$15.10	$15.15	$14.92	$14.99	$10.75	289,303
2017-10-06	$15.15	$15.21	$14.96	$15.03	$10.77	353,331
2017-10-05	$14.69	$15.25	$14.52	$15.04	$10.78	1,204,768
2017-10-04	$14.70	$14.75	$14.60	$14.69	$10.53	473,202
2017-10-03	$14.85	$14.85	$14.65	$14.75	$10.57	852,420
2017-10-02	$14.50	$15.05	$14.50	$14.90	$10.68	2,065,619

PDL Community Bancorp (PDLB) Exchange: NASDAQ