Patriot National Bancorp Inc (PNBK) Stock

Data as of June 26, 2025

$1.40 ($0.10) 7.69%

Patriot National Bancorp Inc - Daily Information

Click for more stock information on Patriot National Bancorp Inc.

Daily Information	Data
Date	June 26, 2025
Open	$1.30
Previous Close	$1.40
High	$1.46
Low	$1.27
Adjusted Open	$1.30
Previous Adjusted Close	$1.40
Adjusted High	$1.46
Adjusted Low	$1.27

About Patriot National Bancorp Inc (PNBK)

Patriot National Bancorp, Inc. (Bancorp) is a holding company for Patriot National Bank (the Bank). The Bank offers a range of consumer and commercial banking services to individuals, small and medium-sized businesses and professionals. The Bank offers consumer and commercial deposit accounts that include: checking accounts, interest-bearing negotiable order of withdrawal (NOW) accounts, insured money market accounts, time certificates of deposit, savings accounts, individual retirement accounts (IRAs) and health savings accounts (HSAs). Other services include Internet banking, bill paying, remote deposit capture, debit cards, money orders, traveler's checks and automated teller machines (ATMs). The Bank conducts business at its office located in Stamford, Connecticut and at other Connecticut branch offices located in Darien, Fairfield, Greenwich, Milford, Norwalk, Stamford, Southport, Trumbull, Westport and Wilton.

Invest in Patriot National Bancorp Inc (PNBK)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Patriot National Bancorp Inc (PNBK)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-26	$1.30	$1.46	$1.27	$1.40	$1.40	1,915,305
2025-06-25	$1.18	$1.30	$1.16	$1.30	$1.30	797,471
2025-06-24	$1.12	$1.25	$1.08	$1.21	$1.21	1,029,821
2025-06-23	$1.01	$1.12	$0.95	$1.10	$1.10	1,057,813
2025-06-20	$1.00	$1.14	$0.97	$1.06	$1.06	4,084,154
2025-06-18	$0.92	$1.01	$0.90	$0.96	$0.96	595,831
2025-06-17	$1.01	$1.01	$0.90	$0.90	$0.90	911,265
2025-06-16	$1.02	$1.06	$0.96	$1.00	$1.00	837,221
2025-06-13	$1.09	$1.13	$1.01	$1.01	$1.01	1,196,554
2025-06-12	$1.15	$1.18	$1.08	$1.10	$1.10	983,515
2025-06-11	$1.25	$1.27	$1.12	$1.17	$1.17	1,125,728
2025-06-10	$1.27	$1.29	$1.22	$1.25	$1.25	596,381
2025-06-09	$1.30	$1.30	$1.21	$1.27	$1.27	830,772
2025-06-06	$1.25	$1.28	$1.21	$1.27	$1.27	745,804
2025-06-05	$1.25	$1.27	$1.17	$1.19	$1.19	1,110,412
2025-06-04	$1.25	$1.44	$1.20	$1.23	$1.23	2,376,524
2025-06-03	$1.41	$1.44	$1.13	$1.17	$1.17	2,420,020
2025-06-02	$1.45	$1.49	$1.40	$1.43	$1.43	992,067
2025-05-30	$1.64	$1.65	$1.43	$1.45	$1.45	1,279,769
2025-05-29	$1.71	$1.71	$1.63	$1.65	$1.65	1,300,281
2025-05-28	$3.36	$3.42	$1.66	$1.68	$1.68	3,906,113
2025-05-27	$5.32	$5.40	$3.39	$3.43	$3.43	1,045,379
2025-05-23	$5.94	$5.99	$5.25	$5.40	$5.40	392,353
2025-05-22	$5.67	$6.03	$5.50	$5.93	$5.93	163,512
2025-05-21	$5.75	$6.17	$5.51	$5.75	$5.75	133,839
2025-05-20	$5.88	$6.20	$5.70	$5.95	$5.95	306,945
2025-05-19	$5.41	$6.17	$5.17	$5.81	$5.81	284,490
2025-05-16	$5.17	$6.19	$5.16	$5.72	$5.72	171,335
2025-05-15	$4.86	$6.00	$4.06	$5.45	$5.45	466,629
2025-05-14	$6.80	$7.00	$6.20	$6.44	$6.44	508,222
2025-05-13	$5.39	$7.47	$5.39	$6.71	$6.71	486,131
2025-05-12	$4.25	$5.95	$4.09	$5.39	$5.39	663,454
2025-05-09	$4.30	$4.54	$4.09	$4.17	$4.17	153,600
2025-05-08	$3.55	$4.32	$3.50	$4.29	$4.29	180,591
2025-05-07	$3.06	$3.70	$3.06	$3.60	$3.60	105,945
2025-05-06	$2.94	$3.40	$2.94	$3.33	$3.33	78,634
2025-05-05	$4.32	$4.33	$2.90	$2.93	$2.93	300,092
2025-05-02	$4.12	$4.35	$4.01	$4.32	$4.32	121,737
2025-05-01	$4.14	$4.40	$4.00	$4.20	$4.20	100,939
2025-04-30	$3.81	$4.20	$3.77	$4.12	$4.12	144,566
2025-04-29	$3.86	$3.96	$3.70	$3.93	$3.93	110,562
2025-04-28	$3.87	$4.24	$3.60	$3.92	$3.92	108,508
2025-04-25	$3.49	$3.72	$3.34	$3.63	$3.63	121,920
2025-04-24	$3.20	$3.68	$3.09	$3.62	$3.62	116,462
2025-04-23	$3.01	$3.72	$2.84	$3.45	$3.45	272,055
2025-04-22	$3.91	$4.10	$3.00	$3.12	$3.12	361,413
2025-04-21	$2.65	$4.33	$2.55	$4.03	$4.03	969,259
2025-04-17	$1.91	$3.66	$1.77	$3.28	$3.28	1,511,087
2025-04-16	$1.62	$1.95	$1.52	$1.89	$1.89	148,202
2025-04-15	$1.40	$1.60	$1.40	$1.56	$1.56	120,199
2025-04-14	$1.47	$1.47	$1.36	$1.44	$1.44	25,487
2025-04-11	$1.36	$1.44	$1.26	$1.44	$1.44	98,215
2025-04-10	$1.36	$1.38	$1.32	$1.35	$1.35	6,900
2025-04-09	$1.20	$1.40	$1.18	$1.40	$1.40	50,406
2025-04-08	$1.45	$1.45	$1.32	$1.37	$1.37	23,545
2025-04-07	$1.25	$1.36	$1.25	$1.35	$1.35	46,484
2025-04-04	$1.25	$1.49	$1.23	$1.37	$1.37	65,186
2025-04-03	$1.28	$1.35	$1.21	$1.26	$1.26	24,033
2025-04-02	$1.27	$1.38	$1.21	$1.33	$1.33	73,281
2025-04-01	$1.15	$1.28	$1.13	$1.21	$1.21	55,149
2025-03-31	$1.21	$1.30	$1.11	$1.16	$1.16	67,371
2025-03-28	$1.29	$1.33	$1.22	$1.24	$1.24	38,336
2025-03-27	$1.46	$1.49	$1.31	$1.33	$1.33	96,054
2025-03-26	$1.32	$1.54	$1.30	$1.52	$1.52	288,726
2025-03-25	$1.23	$1.40	$1.21	$1.36	$1.36	200,209
2025-03-24	$1.31	$1.45	$1.24	$1.33	$1.33	681,221
2025-03-21	$1.51	$1.58	$1.13	$1.40	$1.40	19,516,152
2025-03-20	$1.03	$1.09	$1.02	$1.06	$1.06	2,866,286
2025-03-19	$1.00	$1.05	$1.00	$1.05	$1.05	10,755
2025-03-18	$1.01	$1.02	$1.00	$1.00	$1.00	22,145
2025-03-17	$1.04	$1.05	$1.00	$1.01	$1.01	23,690
2025-03-14	$1.04	$1.07	$1.04	$1.05	$1.05	13,095
2025-03-13	$1.04	$1.07	$1.01	$1.07	$1.07	15,715
2025-03-12	$1.03	$1.07	$1.03	$1.05	$1.05	26,604
2025-03-11	$1.04	$1.06	$1.01	$1.06	$1.06	18,332
2025-03-10	$1.15	$1.15	$1.01	$1.05	$1.05	40,488
2025-03-07	$1.10	$1.18	$1.09	$1.17	$1.17	45,345
2025-03-06	$1.07	$1.12	$1.07	$1.10	$1.10	35,663
2025-03-05	$1.06	$1.13	$1.03	$1.07	$1.07	115,025
2025-03-04	$1.08	$1.13	$1.02	$1.08	$1.08	98,230
2025-03-03	$1.31	$1.32	$1.02	$1.15	$1.15	401,504
2025-02-28	$1.13	$1.17	$1.01	$1.09	$1.09	79,079
2025-02-27	$1.15	$1.19	$1.08	$1.13	$1.13	162,443
2025-02-26	$1.12	$1.12	$1.02	$1.08	$1.08	85,482
2025-02-25	$1.07	$1.07	$0.99	$1.05	$1.05	113,997
2025-02-24	$1.23	$1.23	$1.08	$1.09	$1.09	116,977
2025-02-21	$1.14	$1.33	$1.09	$1.19	$1.19	221,041
2025-02-20	$1.25	$1.32	$1.16	$1.18	$1.18	93,270
2025-02-19	$1.33	$1.36	$1.25	$1.27	$1.27	102,318
2025-02-18	$1.47	$1.47	$1.31	$1.31	$1.31	174,683
2025-02-14	$1.52	$1.53	$1.39	$1.46	$1.46	198,584
2025-02-13	$1.75	$1.81	$1.41	$1.53	$1.53	526,738
2025-02-12	$2.34	$2.35	$1.64	$1.85	$1.85	683,220
2025-02-11	$2.13	$2.45	$1.92	$2.35	$2.35	1,253,231
2025-02-10	$2.36	$2.47	$1.98	$2.35	$2.35	54,047,327
2025-02-07	$1.48	$1.52	$1.37	$1.45	$1.45	279,460
2025-02-06	$1.47	$1.58	$1.47	$1.50	$1.50	23,533
2025-02-05	$1.50	$1.52	$1.42	$1.47	$1.47	13,902
2025-02-04	$1.47	$1.55	$1.42	$1.54	$1.54	10,756
2025-02-03	$1.50	$1.81	$1.33	$1.46	$1.46	83,012
2025-01-31	$1.60	$1.64	$1.56	$1.56	$1.56	12,962
2025-01-30	$1.62	$1.70	$1.55	$1.60	$1.60	4,210
2025-01-29	$1.51	$1.72	$1.51	$1.57	$1.57	9,740
2025-01-28	$1.58	$1.59	$1.57	$1.58	$1.58	10,862
2025-01-27	$1.63	$1.63	$1.57	$1.57	$1.57	9,220
2025-01-24	$1.62	$1.73	$1.61	$1.61	$1.61	10,359
2025-01-23	$1.65	$1.69	$1.64	$1.69	$1.69	8,974
2025-01-22	$1.69	$1.74	$1.63	$1.64	$1.64	9,078
2025-01-21	$1.80	$1.80	$1.69	$1.70	$1.70	27,660
2025-01-17	$1.67	$1.89	$1.67	$1.80	$1.80	16,146
2025-01-16	$1.63	$1.70	$1.63	$1.70	$1.70	2,704
2025-01-15	$1.62	$1.71	$1.60	$1.63	$1.63	10,609
2025-01-14	$1.64	$1.78	$1.58	$1.78	$1.78	7,551
2025-01-13	$1.66	$1.75	$1.58	$1.67	$1.67	3,621
2025-01-10	$1.88	$1.94	$1.78	$1.78	$1.78	10,391
2025-01-08	$1.94	$1.94	$1.81	$1.81	$1.81	6,423
2025-01-07	$1.94	$1.95	$1.83	$1.95	$1.95	6,609
2025-01-06	$1.90	$1.96	$1.90	$1.96	$1.96	2,484
2025-01-03	$1.81	$1.97	$1.81	$1.90	$1.90	10,345
2025-01-02	$1.95	$1.95	$1.81	$1.87	$1.87	6,931
2024-12-31	$1.93	$1.99	$1.90	$1.94	$1.94	7,926
2024-12-30	$1.93	$2.00	$1.81	$1.99	$1.99	34,035
2024-12-27	$1.90	$1.94	$1.90	$1.94	$1.94	434
2024-12-26	$1.98	$2.06	$1.97	$2.00	$2.00	26,134
2024-12-24	$1.99	$2.11	$1.91	$1.98	$1.98	12,074
2024-12-23	$2.06	$2.15	$1.99	$2.15	$2.15	14,171
2024-12-20	$1.45	$2.23	$1.38	$2.11	$2.11	112,868
2024-12-19	$1.96	$1.97	$1.50	$1.61	$1.61	35,596
2024-12-18	$2.17	$2.18	$1.95	$1.97	$1.97	7,916
2024-12-17	$2.30	$2.30	$2.07	$2.10	$2.10	23,714
2024-12-16	$2.28	$2.45	$2.28	$2.35	$2.35	6,959
2024-12-13	$2.32	$2.43	$2.26	$2.26	$2.26	7,717
2024-12-12	$2.74	$2.77	$2.39	$2.39	$2.39	23,487
2024-12-11	$2.72	$2.86	$2.45	$2.62	$2.62	62,429
2024-12-10	$2.29	$3.11	$2.09	$2.68	$2.68	260,890
2024-12-09	$2.30	$2.30	$2.13	$2.21	$2.21	19,394
2024-12-06	$2.11	$2.15	$2.11	$2.15	$2.15	3,676
2024-12-05	$2.18	$2.32	$2.11	$2.13	$2.13	4,302
2024-12-04	$2.46	$2.55	$2.17	$2.20	$2.20	19,250
2024-12-03	$2.75	$2.75	$2.41	$2.60	$2.60	7,239
2024-12-02	$2.21	$2.89	$2.07	$2.73	$2.73	96,421
2024-11-29	$1.81	$2.30	$1.81	$2.25	$2.25	170,282
2024-11-27	$1.93	$1.93	$1.77	$1.80	$1.80	8,129
2024-11-26	$1.82	$1.97	$1.78	$1.82	$1.82	12,102
2024-11-25	$2.00	$2.06	$1.86	$1.86	$1.86	3,943
2024-11-22	$1.90	$1.92	$1.84	$1.89	$1.89	2,354
2024-11-21	$1.77	$1.99	$1.77	$1.92	$1.92	8,103
2024-11-20	$1.94	$2.08	$1.77	$1.79	$1.79	36,211
2024-11-19	$1.92	$2.03	$1.78	$1.95	$1.95	55,680
2024-11-18	$1.91	$1.91	$1.85	$1.86	$1.86	2,276
2024-11-15	$1.92	$1.96	$1.81	$1.81	$1.81	8,269
2024-11-14	$1.84	$1.88	$1.84	$1.86	$1.86	12,002
2024-11-13	$1.80	$1.94	$1.80	$1.84	$1.84	3,367
2024-11-12	$1.79	$1.94	$1.72	$1.81	$1.81	3,320
2024-11-11	$2.00	$2.05	$1.82	$1.85	$1.85	24,274
2024-11-08	$1.84	$1.97	$1.80	$1.97	$1.97	19,388
2024-11-07	$1.77	$1.81	$1.72	$1.79	$1.79	6,669
2024-11-06	$1.68	$1.80	$1.60	$1.73	$1.73	27,010
2024-11-05	$1.59	$1.69	$1.59	$1.68	$1.68	5,717
2024-11-04	$1.55	$1.65	$1.55	$1.64	$1.64	10,457
2024-11-01	$1.51	$1.62	$1.51	$1.58	$1.58	9,560
2024-10-31	$1.60	$1.60	$1.51	$1.56	$1.56	7,667
2024-10-30	$1.60	$1.64	$1.59	$1.59	$1.59	8,999
2024-10-29	$1.62	$1.69	$1.54	$1.64	$1.64	15,300
2024-10-28	$1.50	$1.78	$1.50	$1.74	$1.74	37,610
2024-10-25	$1.57	$1.63	$1.46	$1.57	$1.57	24,046
2024-10-24	$1.81	$1.86	$1.67	$1.71	$1.71	59,675
2024-10-23	$2.10	$2.39	$1.70	$1.95	$1.95	407,357
2024-10-22	$1.66	$3.00	$1.66	$2.03	$2.03	1,619,886
2024-10-21	$1.52	$1.73	$1.50	$1.64	$1.64	34,598
2024-10-18	$1.51	$1.57	$1.49	$1.52	$1.52	7,241
2024-10-17	$1.50	$1.55	$1.47	$1.48	$1.48	11,661
2024-10-16	$1.56	$1.57	$1.49	$1.56	$1.56	5,230
2024-10-15	$1.51	$1.59	$1.49	$1.49	$1.49	12,495
2024-10-14	$1.64	$1.65	$1.49	$1.49	$1.49	20,741
2024-10-11	$1.65	$1.69	$1.56	$1.59	$1.59	8,221
2024-10-10	$1.65	$1.69	$1.65	$1.68	$1.68	916
2024-10-09	$1.61	$1.65	$1.61	$1.65	$1.65	2,523
2024-10-08	$1.68	$1.70	$1.61	$1.64	$1.64	9,842
2024-10-07	$1.82	$1.82	$1.50	$1.60	$1.60	60,244
2024-10-04	$1.86	$1.88	$1.78	$1.88	$1.88	1,952
2024-10-03	$1.75	$1.77	$1.67	$1.71	$1.71	47,799
2024-10-02	$1.83	$1.96	$1.77	$1.83	$1.83	5,030
2024-10-01	$2.00	$2.00	$1.77	$1.84	$1.84	23,078
2024-09-30	$1.88	$1.94	$1.88	$1.90	$1.90	5,285
2024-09-27	$1.90	$1.93	$1.89	$1.93	$1.93	4,482
2024-09-26	$1.72	$1.89	$1.67	$1.76	$1.76	106,571
2024-09-25	$1.87	$1.99	$1.84	$1.86	$1.86	15,586
2024-09-24	$2.06	$2.25	$1.91	$1.93	$1.93	119,872
2024-09-23	$2.11	$2.17	$1.98	$2.09	$2.09	27,509
2024-09-20	$1.89	$2.11	$1.89	$2.11	$2.11	36,763
2024-09-19	$1.73	$1.80	$1.65	$1.78	$1.78	8,778
2024-09-18	$1.75	$1.75	$1.65	$1.66	$1.66	16,841
2024-09-17	$1.77	$1.77	$1.70	$1.77	$1.77	46,243
2024-09-16	$1.79	$1.85	$1.68	$1.77	$1.77	14,834
2024-09-13	$1.80	$1.80	$1.79	$1.79	$1.79	2,522
2024-09-12	$1.81	$1.89	$1.81	$1.81	$1.81	6,462
2024-09-11	$1.82	$1.92	$1.82	$1.83	$1.83	10,924
2024-09-10	$1.92	$1.92	$1.82	$1.82	$1.82	7,805
2024-09-09	$1.79	$1.88	$1.79	$1.85	$1.85	2,411
2024-09-06	$1.82	$1.90	$1.52	$1.81	$1.81	49,685
2024-09-05	$1.86	$1.86	$1.82	$1.82	$1.82	3,838
2024-09-04	$1.85	$1.85	$1.85	$1.85	$1.85	6,012
2024-09-03	$1.78	$1.90	$1.73	$1.74	$1.74	7,287
2024-08-30	$1.71	$1.75	$1.70	$1.75	$1.75	2,721
2024-08-29	$1.71	$1.71	$1.66	$1.67	$1.67	3,909
2024-08-28	$1.61	$1.70	$1.61	$1.68	$1.68	3,623
2024-08-27	$1.61	$1.73	$1.60	$1.65	$1.65	7,128
2024-08-26	$1.72	$1.75	$1.53	$1.61	$1.61	30,108
2024-08-23	$1.71	$1.73	$1.71	$1.71	$1.71	2,362
2024-08-22	$1.68	$1.75	$1.68	$1.71	$1.71	6,348
2024-08-21	$1.73	$1.74	$1.66	$1.70	$1.70	2,505
2024-08-20	$1.76	$1.92	$1.72	$1.72	$1.72	12,191
2024-08-19	$1.80	$1.80	$1.72	$1.79	$1.79	2,553
2024-08-16	$1.70	$1.78	$1.70	$1.78	$1.78	3,451
2024-08-15	$1.89	$1.89	$1.80	$1.80	$1.80	2,025
2024-08-14	$1.87	$1.87	$1.78	$1.81	$1.81	3,997
2024-08-13	$1.82	$1.82	$1.71	$1.76	$1.76	2,161
2024-08-12	$1.70	$1.70	$1.65	$1.65	$1.65	1,709
2024-08-09	$1.75	$1.75	$1.75	$1.75	$1.75	2,632
2024-08-08	$1.85	$1.85	$1.68	$1.73	$1.73	2,337
2024-08-07	$1.87	$1.87	$1.63	$1.63	$1.63	1,321
2024-08-06	$1.76	$1.76	$1.76	$1.76	$1.76	292
2024-08-05	$1.69	$1.70	$1.60	$1.60	$1.60	2,100
2024-08-02	$1.72	$1.72	$1.72	$1.72	$1.72	257
2024-08-01	$1.53	$1.72	$1.53	$1.70	$1.70	2,368
2024-07-31	$1.60	$1.65	$1.60	$1.65	$1.65	1,670
2024-07-30	$1.74	$1.74	$1.60	$1.71	$1.71	9,175
2024-07-29	$1.73	$1.73	$1.73	$1.73	$1.73	264
2024-07-26	$1.60	$1.74	$1.60	$1.73	$1.73	2,136
2024-07-25	$1.60	$1.60	$1.60	$1.60	$1.60	562
2024-07-24	$1.80	$1.80	$1.39	$1.79	$1.79	8,865
2024-07-23	$1.84	$1.84	$1.83	$1.83	$1.83	465
2024-07-22	$1.90	$1.90	$1.81	$1.89	$1.89	3,037
2024-07-19	$2.00	$2.00	$1.90	$1.90	$1.90	3,557
2024-07-18	$1.90	$2.13	$1.90	$1.95	$1.95	9,125
2024-07-17	$1.84	$1.86	$1.77	$1.80	$1.80	3,624
2024-07-16	$1.95	$2.00	$1.88	$1.92	$1.92	5,765
2024-07-15	$1.95	$2.00	$1.95	$1.95	$1.95	11,210
2024-07-12	$1.85	$2.00	$1.85	$1.95	$1.95	6,730
2024-07-11	$1.76	$1.97	$1.76	$1.87	$1.87	1,983
2024-07-10	$1.80	$1.90	$1.80	$1.82	$1.82	3,724
2024-07-09	$1.74	$1.98	$1.73	$1.77	$1.77	4,822
2024-07-08	$1.83	$1.83	$1.83	$1.83	$1.83	677
2024-07-05	$1.72	$1.95	$1.72	$1.75	$1.75	3,127
2024-07-03	$1.85	$1.90	$1.74	$1.74	$1.74	6,526
2024-07-02	$1.85	$1.86	$1.85	$1.85	$1.85	2,112
2024-07-01	$1.85	$1.94	$1.85	$1.85	$1.85	2,929
2024-06-28	$1.87	$2.02	$1.87	$1.87	$1.87	12,610
2024-06-27	$2.01	$2.01	$1.92	$1.93	$1.93	5,302
2024-06-26	$1.87	$2.05	$1.85	$2.05	$2.05	2,944
2024-06-25	$2.00	$2.10	$1.83	$1.83	$1.83	19,984
2024-06-24	$2.13	$2.27	$1.78	$1.90	$1.90	28,470
2024-06-21	$1.85	$2.23	$1.85	$2.01	$2.01	7,932
2024-06-20	$2.21	$2.40	$1.82	$1.82	$1.82	25,979
2024-06-18	$2.80	$3.04	$2.23	$2.26	$2.26	22,898
2024-06-17	$2.45	$2.81	$2.40	$2.56	$2.56	23,541
2024-06-14	$2.81	$3.00	$2.22	$2.45	$2.45	17,213
2024-06-13	$2.32	$2.53	$2.20	$2.35	$2.35	9,622
2024-06-12	$2.31	$2.65	$2.21	$2.32	$2.32	9,375
2024-06-11	$2.00	$2.34	$2.00	$2.26	$2.26	31,029
2024-06-10	$1.96	$2.11	$1.91	$1.91	$1.91	5,474
2024-06-07	$2.25	$2.25	$1.73	$1.99	$1.99	4,095
2024-06-06	$1.83	$2.12	$1.72	$2.12	$2.12	9,230
2024-06-05	$2.04	$2.05	$1.70	$1.80	$1.80	9,529
2024-06-04	$1.92	$1.98	$1.80	$1.98	$1.98	7,425
2024-06-03	$1.94	$2.09	$1.89	$1.89	$1.89	12,798
2024-05-31	$2.01	$2.03	$1.97	$1.97	$1.97	4,473
2024-05-30	$2.15	$2.17	$1.99	$2.00	$2.00	12,689
2024-05-29	$2.08	$2.16	$2.08	$2.13	$2.13	2,019
2024-05-28	$2.25	$2.25	$2.00	$2.20	$2.20	41,939
2024-05-24	$2.18	$2.35	$2.01	$2.25	$2.25	47,288
2024-05-23	$2.40	$2.40	$2.13	$2.18	$2.18	17,424
2024-05-22	$2.61	$2.61	$2.40	$2.40	$2.40	8,143
2024-05-21	$3.11	$3.11	$2.66	$2.68	$2.68	16,823
2024-05-20	$3.50	$3.68	$2.70	$2.88	$2.88	19,297
2024-05-17	$3.30	$3.35	$3.25	$3.33	$3.33	3,945
2024-05-16	$3.32	$3.42	$3.22	$3.29	$3.29	4,449
2024-05-15	$3.79	$4.01	$3.55	$3.58	$3.58	2,224
2024-05-14	$3.55	$3.70	$3.38	$3.45	$3.45	2,318
2024-05-13	$3.54	$3.54	$3.54	$3.54	$3.54	748
2024-05-10	$3.66	$3.66	$3.54	$3.54	$3.54	689
2024-05-09	$3.48	$3.48	$3.48	$3.48	$3.48	211
2024-05-08	$3.30	$3.30	$3.30	$3.30	$3.30	13
2024-05-07	$3.41	$3.41	$3.30	$3.30	$3.30	3,269
2024-05-06	$3.44	$3.61	$3.32	$3.32	$3.32	2,832
2024-05-03	$3.45	$3.45	$3.45	$3.45	$3.45	396
2024-05-02	$3.51	$3.51	$3.20	$3.35	$3.35	2,589
2024-05-01	$3.63	$3.63	$3.63	$3.63	$3.63	4
2024-04-30	$3.65	$3.65	$3.63	$3.63	$3.63	589
2024-04-29	$3.39	$3.39	$3.39	$3.39	$3.39	201
2024-04-26	$3.39	$3.39	$3.39	$3.39	$3.39	54
2024-04-25	$3.61	$3.61	$3.39	$3.39	$3.39	3,323
2024-04-24	$3.80	$3.80	$3.80	$3.80	$3.80	116
2024-04-23	$3.70	$3.70	$3.70	$3.70	$3.70	203
2024-04-22	$3.60	$3.60	$3.60	$3.60	$3.60	60
2024-04-19	$3.60	$3.60	$3.60	$3.60	$3.60	187
2024-04-18	$3.65	$3.65	$3.60	$3.60	$3.60	1,409
2024-04-17	$3.71	$3.71	$3.71	$3.71	$3.71	14
2024-04-16	$3.71	$3.71	$3.71	$3.71	$3.71	437
2024-04-15	$3.65	$3.65	$3.65	$3.65	$3.65	287
2024-04-12	$3.85	$3.85	$3.85	$3.85	$3.85	221
2024-04-11	$3.85	$3.85	$3.82	$3.85	$3.85	1,032
2024-04-10	$3.70	$3.81	$3.70	$3.73	$3.73	491
2024-04-09	$3.75	$3.83	$3.70	$3.83	$3.83	10,254
2024-04-08	$3.70	$3.88	$3.70	$3.88	$3.88	663
2024-04-05	$3.94	$3.94	$3.75	$3.75	$3.75	402
2024-04-04	$3.76	$3.95	$3.76	$3.95	$3.95	593
2024-04-03	$3.80	$3.80	$3.68	$3.68	$3.68	1,366
2024-04-02	$3.75	$3.96	$3.75	$3.96	$3.96	2,430
2024-04-01	$3.63	$4.04	$3.63	$3.73	$3.73	3,949
2024-03-28	$3.75	$3.75	$3.75	$3.75	$3.75	402
2024-03-27	$3.75	$3.75	$3.75	$3.75	$3.75	771
2024-03-26	$3.70	$3.70	$3.62	$3.62	$3.62	1,643
2024-03-25	$3.75	$3.79	$3.75	$3.79	$3.79	1,842
2024-03-22	$3.76	$3.80	$3.70	$3.80	$3.80	2,952
2024-03-21	$3.80	$3.90	$3.70	$3.90	$3.90	4,769
2024-03-20	$3.84	$4.04	$3.79	$3.79	$3.79	972
2024-03-19	$3.71	$3.71	$3.71	$3.71	$3.71	633
2024-03-18	$3.70	$3.70	$3.70	$3.70	$3.70	606
2024-03-15	$3.80	$3.86	$3.79	$3.79	$3.79	1,404
2024-03-14	$3.90	$3.90	$3.90	$3.90	$3.90	284
2024-03-13	$4.05	$4.05	$3.71	$3.71	$3.71	13,147
2024-03-12	$4.02	$4.02	$3.76	$3.76	$3.76	330
2024-03-11	$3.90	$3.90	$3.90	$3.90	$3.90	533
2024-03-08	$3.99	$3.99	$3.99	$3.99	$3.99	28
2024-03-07	$3.99	$3.99	$3.99	$3.99	$3.99	26
2024-03-06	$3.99	$3.99	$3.99	$3.99	$3.99	60
2024-03-05	$3.99	$3.99	$3.99	$3.99	$3.99	155
2024-03-04	$3.99	$3.99	$3.99	$3.99	$3.99	230
2024-03-01	$3.81	$3.87	$3.79	$3.79	$3.79	717
2024-02-29	$3.96	$3.96	$3.96	$3.96	$3.96	853
2024-02-28	$3.78	$4.02	$3.75	$3.83	$3.83	1,490
2024-02-27	$3.63	$3.63	$3.63	$3.63	$3.63	316
2024-02-26	$4.00	$4.00	$4.00	$4.00	$4.00	31
2024-02-23	$3.90	$4.07	$3.90	$4.00	$4.00	554
2024-02-22	$3.65	$3.65	$3.65	$3.65	$3.65	23
2024-02-21	$3.72	$3.72	$3.65	$3.65	$3.65	1,888
2024-02-20	$3.71	$3.72	$3.70	$3.70	$3.70	574
2024-02-16	$3.74	$3.74	$3.74	$3.74	$3.74	94
2024-02-15	$3.74	$3.74	$3.74	$3.74	$3.74	282
2024-02-14	$3.65	$3.75	$3.65	$3.75	$3.75	2,172
2024-02-13	$3.83	$3.83	$3.83	$3.83	$3.83	1,430
2024-02-12	$3.90	$3.90	$3.83	$3.83	$3.83	1,157
2024-02-09	$4.00	$4.00	$4.00	$4.00	$4.00	2,089
2024-02-08	$4.05	$4.05	$4.05	$4.05	$4.05	588
2024-02-07	$4.00	$4.00	$4.00	$4.00	$4.00	730
2024-02-06	$4.25	$4.25	$4.20	$4.20	$4.20	2,902
2024-02-05	$4.51	$4.51	$4.51	$4.51	$4.51	137
2024-02-02	$4.00	$4.51	$4.00	$4.51	$4.51	720
2024-02-01	$4.22	$4.35	$4.22	$4.22	$4.22	1,877
2024-01-31	$4.22	$4.22	$4.22	$4.22	$4.22	325
2024-01-30	$4.60	$4.60	$4.60	$4.60	$4.60	212
2024-01-29	$4.60	$4.60	$4.60	$4.60	$4.60	63
2024-01-26	$4.60	$4.70	$4.58	$4.60	$4.60	535
2024-01-25	$4.40	$4.40	$4.40	$4.40	$4.40	743
2024-01-24	$4.33	$4.39	$4.33	$4.39	$4.39	478
2024-01-23	$4.31	$4.40	$4.31	$4.40	$4.40	2,881
2024-01-22	$4.23	$4.23	$4.23	$4.23	$4.23	302
2024-01-19	$4.29	$4.29	$4.29	$4.29	$4.29	178
2024-01-18	$4.29	$4.29	$4.29	$4.29	$4.29	41
2024-01-17	$4.13	$4.37	$4.12	$4.29	$4.29	2,287
2024-01-16	$4.10	$4.18	$4.10	$4.13	$4.13	1,037
2024-01-12	$4.49	$4.50	$4.25	$4.25	$4.25	5,673
2024-01-11	$4.12	$4.12	$4.12	$4.12	$4.12	21
2024-01-10	$4.11	$4.13	$4.11	$4.12	$4.12	1,220
2024-01-09	$4.10	$4.10	$4.10	$4.10	$4.10	6
2024-01-08	$4.10	$4.10	$4.10	$4.10	$4.10	161
2024-01-05	$4.10	$4.10	$4.10	$4.10	$4.10	1,651
2024-01-04	$4.01	$4.01	$4.01	$4.01	$4.01	114
2024-01-03	$4.01	$4.01	$4.01	$4.01	$4.01	298
2024-01-02	$4.01	$4.01	$4.01	$4.01	$4.01	179
2023-12-29	$4.28	$4.35	$3.83	$3.83	$3.83	7,647
2023-12-28	$4.30	$4.40	$4.30	$4.40	$4.40	3,303
2023-12-27	$3.90	$4.38	$3.90	$4.13	$4.13	3,168
2023-12-26	$3.99	$3.99	$3.82	$3.82	$3.82	648
2023-12-22	$3.95	$3.95	$3.95	$3.95	$3.95	1,204
2023-12-21	$3.56	$4.00	$3.54	$4.00	$4.00	1,093
2023-12-20	$3.88	$3.96	$3.88	$3.96	$3.96	5,840
2023-12-19	$3.93	$3.99	$3.90	$3.90	$3.90	1,989
2023-12-18	$3.98	$4.17	$3.84	$3.94	$3.94	2,402
2023-12-15	$4.10	$4.20	$3.97	$4.20	$4.20	7,801
2023-12-14	$4.77	$5.11	$4.07	$4.13	$4.13	12,860
2023-12-13	$3.90	$4.31	$3.90	$4.31	$4.31	4,456
2023-12-12	$4.40	$4.55	$3.90	$3.90	$3.90	9,532
2023-12-11	$4.50	$4.50	$4.50	$4.50	$4.50	117
2023-12-08	$4.50	$4.50	$4.50	$4.50	$4.50	422
2023-12-07	$4.30	$4.55	$3.96	$4.50	$4.50	15,345
2023-12-06	$4.54	$4.55	$4.50	$4.50	$4.50	915
2023-12-05	$4.60	$4.60	$4.47	$4.47	$4.47	2,807
2023-12-04	$4.69	$4.70	$4.25	$4.54	$4.54	6,769
2023-12-01	$5.00	$5.00	$4.62	$4.70	$4.70	3,959
2023-11-30	$5.25	$5.25	$4.95	$4.95	$4.95	2,078
2023-11-29	$5.20	$5.25	$4.98	$4.98	$4.98	1,962
2023-11-28	$4.98	$5.38	$4.98	$5.12	$5.12	5,287
2023-11-27	$5.01	$5.50	$4.93	$5.11	$5.11	7,398
2023-11-24	$5.03	$5.03	$5.01	$5.01	$5.01	734
2023-11-22	$5.02	$5.02	$4.95	$4.95	$4.95	31,797
2023-11-21	$5.25	$5.25	$5.25	$5.25	$5.25	4,689
2023-11-20	$5.30	$5.30	$5.30	$5.30	$5.30	1,107
2023-11-17	$5.15	$5.35	$4.90	$5.28	$5.28	2,825
2023-11-16	$5.21	$5.25	$4.55	$5.25	$5.25	4,959
2023-11-15	$5.28	$5.54	$5.12	$5.33	$5.33	5,716
2023-11-14	$5.60	$5.90	$5.60	$5.90	$5.90	999
2023-11-13	$5.66	$5.66	$5.66	$5.66	$5.66	60
2023-11-10	$5.66	$5.66	$5.66	$5.66	$5.66	2
2023-11-09	$5.66	$5.66	$5.66	$5.66	$5.66	208
2023-11-08	$5.80	$5.80	$5.80	$5.80	$5.80	42
2023-11-07	$6.01	$6.01	$5.80	$5.80	$5.80	1,510
2023-11-06	$6.28	$6.28	$6.28	$6.28	$6.28	87
2023-11-03	$6.44	$6.50	$6.28	$6.28	$6.28	2,910
2023-11-02	$6.14	$6.47	$6.14	$6.47	$6.47	546
2023-11-01	$6.45	$6.45	$6.45	$6.45	$6.45	13
2023-10-31	$6.45	$6.45	$6.45	$6.45	$6.45	152
2023-10-30	$6.23	$6.48	$6.23	$6.45	$6.45	569
2023-10-27	$6.25	$6.25	$6.20	$6.20	$6.20	5,438
2023-10-26	$6.41	$6.50	$6.20	$6.20	$6.20	2,875
2023-10-25	$6.60	$6.60	$6.51	$6.51	$6.51	570
2023-10-24	$6.50	$6.50	$6.45	$6.45	$6.45	35,623
2023-10-23	$6.73	$6.73	$6.73	$6.73	$6.73	3
2023-10-20	$6.46	$6.73	$6.45	$6.73	$6.73	21,977
2023-10-19	$6.60	$6.60	$6.60	$6.60	$6.60	129
2023-10-18	$6.51	$6.60	$6.45	$6.60	$6.60	10,196
2023-10-17	$6.60	$6.98	$6.40	$6.98	$6.98	9,591
2023-10-16	$6.60	$6.60	$6.41	$6.41	$6.41	1,014
2023-10-13	$6.78	$6.78	$6.78	$6.78	$6.78	30
2023-10-12	$6.78	$6.78	$6.78	$6.78	$6.78	424
2023-10-11	$6.87	$7.00	$6.54	$6.54	$6.54	2,283
2023-10-10	$6.99	$7.00	$6.98	$7.00	$7.00	730
2023-10-09	$6.96	$6.96	$6.96	$6.96	$6.96	9
2023-10-06	$7.00	$7.00	$6.96	$6.96	$6.96	587
2023-10-05	$6.97	$7.00	$6.97	$7.00	$7.00	3,479
2023-10-04	$7.04	$7.04	$7.04	$7.04	$7.04	284
2023-10-03	$6.67	$7.34	$6.63	$7.05	$7.05	1,929
2023-10-02	$7.38	$7.38	$7.38	$7.38	$7.38	282
2023-09-29	$7.40	$7.40	$7.40	$7.40	$7.40	648
2023-09-28	$7.13	$8.00	$7.00	$7.40	$7.40	12,177
2023-09-27	$7.26	$7.41	$7.25	$7.25	$7.25	18,873
2023-09-26	$7.67	$7.67	$7.67	$7.67	$7.67	57
2023-09-25	$7.67	$7.67	$7.67	$7.67	$7.67	113
2023-09-22	$7.67	$7.67	$7.67	$7.67	$7.67	728
2023-09-21	$8.00	$8.00	$8.00	$8.00	$8.00	268
2023-09-20	$8.00	$8.00	$8.00	$8.00	$8.00	16,541
2023-09-19	$8.00	$8.00	$8.00	$8.00	$8.00	5,511
2023-09-18	$8.20	$8.20	$8.20	$8.20	$8.20	251
2023-09-15	$8.00	$8.00	$7.90	$7.90	$7.90	654
2023-09-14	$7.99	$8.39	$7.99	$8.00	$8.00	13,217
2023-09-13	$7.90	$7.90	$7.90	$7.90	$7.90	201
2023-09-12	$8.01	$8.02	$7.90	$7.90	$7.90	16,615
2023-09-11	$8.05	$8.05	$8.05	$8.05	$8.05	6,975
2023-09-08	$8.33	$8.33	$8.33	$8.33	$8.33	38
2023-09-07	$8.33	$8.33	$8.33	$8.33	$8.33	49
2023-09-06	$8.45	$8.45	$8.33	$8.33	$8.33	1,000
2023-09-05	$8.02	$8.02	$8.02	$8.02	$8.02	0
2023-09-01	$8.02	$8.02	$8.02	$8.02	$8.02	391
2023-08-31	$8.20	$8.20	$8.05	$8.06	$8.06	947
2023-08-30	$8.22	$8.22	$8.22	$8.22	$8.22	254
2023-08-29	$8.49	$8.49	$8.22	$8.22	$8.22	383
2023-08-28	$8.50	$8.50	$8.50	$8.50	$8.50	339
2023-08-25	$8.45	$8.45	$8.45	$8.45	$8.45	12
2023-08-24	$8.45	$8.45	$8.45	$8.45	$8.45	130
2023-08-23	$8.20	$8.45	$8.20	$8.45	$8.45	2,566
2023-08-22	$8.48	$8.48	$8.45	$8.45	$8.45	587
2023-08-21	$8.56	$8.56	$8.26	$8.26	$8.26	924
2023-08-18	$8.50	$8.51	$8.11	$8.45	$8.45	4,447
2023-08-17	$8.51	$8.51	$8.51	$8.51	$8.51	278
2023-08-16	$8.41	$8.41	$8.41	$8.41	$8.41	106
2023-08-15	$8.40	$8.61	$8.40	$8.41	$8.41	1,399
2023-08-14	$8.91	$8.91	$8.80	$8.88	$8.88	7,563
2023-08-11	$9.35	$9.35	$9.35	$9.35	$9.35	121
2023-08-10	$9.35	$9.35	$9.35	$9.35	$9.35	238
2023-08-09	$9.32	$9.40	$9.32	$9.35	$9.35	861
2023-08-08	$9.38	$9.43	$9.38	$9.39	$9.39	700
2023-08-07	$9.30	$9.60	$9.30	$9.53	$9.53	2,506
2023-08-04	$9.61	$9.90	$9.60	$9.62	$9.62	1,795
2023-08-03	$8.91	$10.06	$8.83	$9.91	$9.91	9,343
2023-08-02	$9.47	$9.50	$8.90	$8.90	$8.90	970
2023-08-01	$9.51	$9.90	$9.41	$9.41	$9.41	2,185
2023-07-31	$8.89	$9.55	$8.89	$9.39	$9.39	2,347
2023-07-28	$8.84	$9.20	$8.80	$8.91	$8.91	2,709
2023-07-27	$8.95	$9.44	$8.75	$9.20	$9.20	4,800
2023-07-26	$8.80	$8.80	$8.80	$8.80	$8.80	110
2023-07-25	$8.80	$8.80	$8.80	$8.80	$8.80	463
2023-07-24	$8.50	$8.50	$8.50	$8.50	$8.50	564
2023-07-21	$8.40	$8.40	$8.40	$8.40	$8.40	783
2023-07-20	$8.30	$8.50	$8.27	$8.42	$8.42	1,402
2023-07-19	$8.20	$8.25	$8.20	$8.21	$8.21	757
2023-07-18	$8.18	$8.27	$8.10	$8.27	$8.27	1,561
2023-07-17	$8.30	$8.30	$8.12	$8.12	$8.12	991
2023-07-14	$8.16	$8.38	$8.10	$8.10	$8.10	1,504
2023-07-13	$8.43	$8.49	$8.20	$8.20	$8.20	1,803
2023-07-12	$8.21	$8.50	$8.18	$8.35	$8.35	7,786
2023-07-11	$8.47	$8.47	$8.08	$8.29	$8.29	1,513
2023-07-10	$8.11	$8.37	$8.11	$8.37	$8.37	2,127
2023-07-07	$8.15	$8.38	$8.00	$8.25	$8.25	3,241
2023-07-06	$8.21	$8.50	$7.69	$8.16	$8.16	7,967
2023-07-05	$8.49	$8.70	$8.24	$8.54	$8.54	9,691
2023-07-03	$8.00	$8.54	$7.92	$8.54	$8.54	2,281
2023-06-30	$7.75	$8.20	$7.70	$7.88	$7.88	27,808
2023-06-29	$8.03	$8.40	$7.50	$7.63	$7.63	9,169
2023-06-28	$7.84	$8.39	$7.74	$7.74	$7.74	7,990
2023-06-27	$8.12	$8.51	$8.10	$8.10	$8.10	6,883
2023-06-26	$8.07	$8.29	$8.00	$8.26	$8.26	1,822
2023-06-23	$8.85	$8.85	$7.96	$7.96	$7.96	5,086
2023-06-22	$8.10	$8.50	$8.00	$8.04	$8.04	2,531
2023-06-21	$8.90	$8.90	$8.40	$8.50	$8.50	593
2023-06-20	$8.80	$9.30	$8.10	$8.92	$8.92	9,469
2023-06-16	$7.34	$8.88	$7.32	$8.88	$8.88	15,033
2023-06-15	$7.60	$7.74	$7.30	$7.30	$7.30	773
2023-06-14	$7.50	$7.61	$7.28	$7.28	$7.28	2,591
2023-06-13	$7.97	$7.97	$7.50	$7.50	$7.50	9,342
2023-06-12	$7.68	$7.68	$7.33	$7.33	$7.33	1,376
2023-06-09	$7.70	$7.70	$7.70	$7.70	$7.70	414
2023-06-08	$7.54	$7.75	$7.31	$7.31	$7.31	2,526
2023-06-07	$7.67	$7.67	$7.67	$7.67	$7.67	545
2023-06-06	$7.60	$7.60	$7.60	$7.60	$7.60	108
2023-06-05	$7.74	$8.20	$7.50	$7.60	$7.60	4,162
2023-06-02	$7.60	$7.89	$7.30	$7.50	$7.50	4,205
2023-06-01	$7.12	$7.60	$7.00	$7.55	$7.55	7,710
2023-05-31	$7.45	$7.60	$6.85	$6.85	$6.85	2,179
2023-05-30	$7.49	$7.49	$7.00	$7.39	$7.39	7,890
2023-05-26	$6.53	$6.96	$6.53	$6.96	$6.96	908
2023-05-25	$6.58	$7.19	$6.58	$7.19	$7.19	1,432
2023-05-24	$6.85	$6.85	$6.85	$6.85	$6.85	5
2023-05-23	$7.01	$7.05	$6.81	$6.85	$6.85	26,485
2023-05-22	$7.02	$7.02	$7.02	$7.02	$7.02	37
2023-05-19	$7.02	$7.02	$7.02	$7.02	$7.02	162
2023-05-18	$7.51	$7.55	$7.33	$7.33	$7.33	852
2023-05-17	$7.00	$7.23	$7.00	$7.20	$7.20	48,985
2023-05-16	$7.21	$7.29	$7.00	$7.00	$7.00	2,362
2023-05-15	$7.00	$7.00	$6.83	$6.84	$6.84	7,990
2023-05-12	$7.50	$7.50	$7.05	$7.05	$7.05	1,766
2023-05-11	$7.68	$7.94	$7.60	$7.60	$7.60	1,324
2023-05-10	$7.75	$7.75	$7.75	$7.75	$7.75	14
2023-05-09	$7.75	$7.75	$7.74	$7.75	$7.75	2,462
2023-05-08	$7.95	$7.95	$7.95	$7.95	$7.95	817
2023-05-05	$8.00	$8.00	$7.90	$7.95	$7.95	1,751
2023-05-04	$7.70	$7.95	$7.70	$7.95	$7.95	408
2023-05-03	$8.18	$8.18	$7.95	$7.95	$7.95	9,584
2023-05-02	$8.87	$8.87	$8.05	$8.05	$8.05	3,650
2023-05-01	$8.51	$8.60	$8.12	$8.12	$8.12	1,330
2023-04-28	$8.77	$8.79	$8.75	$8.75	$8.75	775
2023-04-27	$8.68	$8.68	$8.68	$8.68	$8.68	146
2023-04-26	$8.68	$8.68	$8.68	$8.68	$8.68	753
2023-04-25	$9.13	$9.15	$8.75	$8.81	$8.81	2,181
2023-04-24	$9.25	$9.25	$8.87	$8.98	$8.98	6,783
2023-04-21	$9.26	$9.26	$9.26	$9.26	$9.26	227
2023-04-20	$9.25	$9.98	$9.25	$9.45	$9.45	39,538
2023-04-19	$9.60	$9.60	$9.60	$9.60	$9.60	71
2023-04-18	$9.60	$9.60	$9.60	$9.60	$9.60	276
2023-04-17	$9.50	$9.50	$9.50	$9.50	$9.50	132
2023-04-14	$9.25	$9.35	$9.10	$9.35	$9.35	1,556
2023-04-13	$9.09	$9.45	$9.09	$9.34	$9.34	948
2023-04-12	$9.50	$9.51	$9.02	$9.02	$9.02	7,209
2023-04-11	$9.41	$9.41	$9.41	$9.41	$9.41	81
2023-04-10	$9.41	$9.41	$9.41	$9.41	$9.41	8
2023-04-06	$9.41	$9.41	$9.41	$9.41	$9.41	5
2023-04-05	$9.12	$9.41	$9.12	$9.41	$9.41	651
2023-04-04	$9.00	$9.50	$9.00	$9.02	$9.02	1,364
2023-04-03	$8.90	$9.53	$8.90	$9.04	$9.04	783
2023-03-31	$8.82	$8.82	$8.82	$8.82	$8.82	517
2023-03-30	$9.50	$9.50	$9.50	$9.50	$9.50	10
2023-03-29	$9.60	$9.60	$9.27	$9.50	$9.50	408
2023-03-28	$9.75	$9.75	$9.75	$9.75	$9.75	99
2023-03-27	$9.50	$9.75	$9.50	$9.75	$9.75	1,159
2023-03-24	$9.76	$9.76	$9.76	$9.76	$9.76	576
2023-03-23	$9.35	$9.50	$8.79	$8.95	$8.95	7,658
2023-03-22	$9.40	$9.46	$9.20	$9.35	$9.35	44,651
2023-03-21	$9.25	$9.73	$9.25	$9.73	$9.73	142,184
2023-03-20	$9.50	$9.50	$9.05	$9.05	$9.05	910
2023-03-17	$10.10	$10.10	$9.75	$9.75	$9.75	2,624
2023-03-16	$10.25	$10.25	$9.84	$10.00	$10.00	1,451
2023-03-15	$9.81	$10.20	$9.81	$10.20	$10.20	1,382
2023-03-14	$10.55	$10.55	$9.81	$9.81	$9.81	1,551
2023-03-13	$10.30	$10.30	$10.30	$10.30	$10.30	807
2023-03-10	$10.76	$10.76	$10.53	$10.53	$10.53	304
2023-03-09	$10.80	$10.80	$10.50	$10.50	$10.50	2,104
2023-03-08	$10.80	$11.00	$10.80	$10.90	$10.90	14,305
2023-03-07	$10.96	$10.96	$10.96	$10.96	$10.96	419
2023-03-06	$11.10	$11.10	$11.10	$11.10	$11.10	88
2023-03-03	$11.10	$11.10	$11.10	$11.10	$11.10	17
2023-03-02	$11.10	$11.10	$11.10	$11.10	$11.10	467
2023-03-01	$10.86	$10.86	$10.86	$10.86	$10.86	238
2023-02-28	$10.78	$11.20	$10.78	$11.20	$11.20	514
2023-02-27	$11.25	$11.25	$11.25	$11.25	$11.25	29
2023-02-24	$10.84	$11.25	$10.84	$11.25	$11.25	384
2023-02-23	$11.68	$11.68	$11.28	$11.28	$11.28	518
2023-02-22	$11.27	$11.27	$11.27	$11.27	$11.27	402
2023-02-21	$11.05	$11.05	$11.05	$11.05	$11.05	100
2023-02-17	$11.05	$11.05	$11.05	$11.05	$11.05	112
2023-02-16	$11.13	$11.13	$11.13	$11.13	$11.13	330
2023-02-15	$11.82	$11.86	$11.82	$11.86	$11.86	853
2023-02-14	$10.80	$10.80	$10.80	$10.80	$10.80	135
2023-02-13	$10.80	$10.80	$10.80	$10.80	$10.80	12
2023-02-10	$10.80	$10.80	$10.80	$10.80	$10.80	27
2023-02-09	$10.80	$10.80	$10.80	$10.80	$10.80	376
2023-02-08	$10.81	$10.81	$10.81	$10.81	$10.81	5,692
2023-02-07	$10.85	$10.85	$10.85	$10.85	$10.85	13
2023-02-06	$10.85	$10.85	$10.85	$10.85	$10.85	13
2023-02-03	$10.83	$10.85	$10.83	$10.85	$10.85	576
2023-02-02	$10.82	$10.82	$10.82	$10.82	$10.82	530
2023-02-01	$11.27	$11.27	$11.00	$11.00	$11.00	733
2023-01-31	$11.28	$11.28	$11.28	$11.28	$11.28	58
2023-01-30	$11.28	$11.28	$11.28	$11.28	$11.28	61
2023-01-27	$11.28	$11.28	$11.28	$11.28	$11.28	24
2023-01-26	$11.28	$11.28	$11.28	$11.28	$11.28	1,653
2023-01-25	$11.28	$11.28	$11.28	$11.28	$11.28	13
2023-01-24	$11.40	$11.40	$11.28	$11.28	$11.28	921
2023-01-23	$11.15	$12.00	$11.15	$11.96	$11.96	1,984
2023-01-20	$11.13	$11.13	$11.13	$11.13	$11.13	32
2023-01-19	$11.19	$11.19	$11.13	$11.13	$11.13	2,612
2023-01-18	$10.59	$11.44	$10.59	$10.68	$10.68	14,940
2023-01-17	$10.35	$10.56	$10.35	$10.56	$10.56	1,198
2023-01-13	$10.30	$10.50	$10.30	$10.35	$10.35	2,844
2023-01-12	$10.22	$10.30	$10.11	$10.30	$10.30	7,603
2023-01-11	$10.60	$10.60	$10.60	$10.60	$10.60	29
2023-01-10	$10.60	$10.60	$10.60	$10.60	$10.60	4
2023-01-09	$10.60	$10.60	$10.60	$10.60	$10.60	26
2023-01-06	$10.60	$10.60	$10.60	$10.60	$10.60	249
2023-01-05	$10.60	$10.60	$10.60	$10.60	$10.60	8
2023-01-04	$10.60	$10.60	$10.60	$10.60	$10.60	75
2023-01-03	$10.60	$10.60	$10.60	$10.60	$10.60	35
2022-12-30	$10.17	$10.62	$10.17	$10.60	$10.60	1,317
2022-12-29	$10.64	$10.65	$10.64	$10.65	$10.65	420
2022-12-28	$10.53	$10.53	$10.00	$10.22	$10.22	56,708
2022-12-27	$10.94	$10.94	$10.94	$10.94	$10.94	4
2022-12-23	$11.00	$11.00	$10.94	$10.94	$10.94	860
2022-12-22	$10.50	$11.57	$10.20	$10.86	$10.86	14,306
2022-12-21	$10.36	$10.36	$10.36	$10.36	$10.36	52
2022-12-20	$10.36	$10.36	$10.36	$10.36	$10.36	55
2022-12-19	$11.50	$11.50	$10.36	$10.36	$10.36	1,404
2022-12-16	$10.42	$11.66	$10.42	$11.66	$11.66	6,682
2022-12-15	$10.44	$10.44	$10.15	$10.15	$10.15	819
2022-12-14	$10.48	$10.52	$10.44	$10.52	$10.52	6,510
2022-12-13	$10.11	$10.11	$10.11	$10.11	$10.11	5
2022-12-12	$10.12	$10.14	$10.11	$10.11	$10.11	1,779
2022-12-09	$10.46	$10.46	$10.46	$10.46	$10.46	6
2022-12-08	$9.93	$10.46	$9.93	$10.46	$10.46	10,737
2022-12-07	$10.10	$10.10	$10.10	$10.10	$10.10	148
2022-12-06	$10.02	$10.11	$10.02	$10.10	$10.10	1,231
2022-12-05	$10.00	$10.18	$10.00	$10.18	$10.18	4,148
2022-12-02	$10.03	$10.03	$9.90	$9.90	$9.90	5,565
2022-12-01	$10.45	$10.46	$10.00	$10.04	$10.04	89,357
2022-11-30	$10.00	$10.26	$9.91	$10.26	$10.26	79,992
2022-11-29	$9.81	$10.02	$9.81	$9.85	$9.85	857
2022-11-28	$9.81	$9.89	$9.81	$9.81	$9.81	428
2022-11-25	$10.00	$10.05	$9.80	$10.00	$10.00	180,510
2022-11-23	$9.89	$10.15	$9.89	$10.15	$10.15	142,485
2022-11-22	$10.00	$10.04	$9.75	$9.75	$9.75	28,425
2022-11-21	$10.20	$10.20	$10.00	$10.00	$10.00	40,152
2022-11-18	$10.24	$10.48	$10.24	$10.24	$10.24	11,886
2022-11-17	$9.94	$9.94	$9.94	$9.94	$9.94	27
2022-11-16	$9.94	$9.94	$9.94	$9.94	$9.94	263
2022-11-15	$10.03	$10.03	$9.75	$9.75	$9.75	3,329
2022-11-14	$9.85	$9.85	$9.85	$9.85	$9.85	1,049
2022-11-11	$10.00	$10.20	$9.88	$10.20	$10.20	9,758
2022-11-10	$10.08	$10.08	$9.80	$9.80	$9.80	3,289
2022-11-09	$10.28	$10.28	$10.28	$10.28	$10.28	155
2022-11-08	$10.34	$10.34	$10.28	$10.28	$10.28	853
2022-11-07	$10.40	$10.40	$10.40	$10.40	$10.40	293
2022-11-04	$10.25	$10.25	$10.25	$10.25	$10.25	538
2022-11-03	$10.14	$10.14	$10.14	$10.14	$10.14	5
2022-11-02	$10.26	$10.26	$10.14	$10.14	$10.14	1,560
2022-11-01	$10.26	$10.26	$10.26	$10.26	$10.26	503
2022-10-31	$10.40	$10.40	$10.12	$10.12	$10.12	420
2022-10-28	$10.37	$10.37	$10.37	$10.37	$10.37	470
2022-10-27	$10.30	$10.30	$10.08	$10.28	$10.28	6,251
2022-10-26	$10.39	$10.40	$10.39	$10.40	$10.40	497
2022-10-25	$10.30	$10.30	$10.30	$10.30	$10.30	12
2022-10-24	$10.30	$10.30	$10.30	$10.30	$10.30	67
2022-10-21	$10.30	$10.30	$10.30	$10.30	$10.30	136
2022-10-20	$10.48	$10.48	$10.29	$10.30	$10.30	1,974
2022-10-19	$10.37	$10.43	$10.25	$10.26	$10.26	6,477
2022-10-18	$10.38	$10.70	$10.38	$10.44	$10.44	3,180
2022-10-17	$10.64	$10.64	$10.64	$10.64	$10.64	379
2022-10-14	$11.09	$11.09	$11.09	$11.09	$11.09	16
2022-10-13	$11.09	$11.09	$11.09	$11.09	$11.09	33
2022-10-12	$11.10	$11.10	$11.05	$11.09	$11.09	5,206
2022-10-11	$11.00	$11.00	$10.58	$10.58	$10.58	355
2022-10-10	$10.52	$11.00	$10.52	$11.00	$11.00	3,137
2022-10-07	$10.92	$10.92	$10.90	$10.90	$10.90	1,370
2022-10-06	$11.13	$11.13	$11.00	$11.09	$11.09	21,713
2022-10-05	$11.14	$11.14	$10.90	$10.95	$10.95	19,057
2022-10-04	$11.06	$11.07	$11.03	$11.03	$11.03	1,359
2022-10-03	$11.05	$11.05	$11.05	$11.05	$11.05	787
2022-09-30	$11.07	$11.07	$11.07	$11.07	$11.07	254
2022-09-29	$11.07	$11.07	$11.07	$11.07	$11.07	189
2022-09-28	$10.86	$11.17	$10.75	$10.75	$10.75	3,711
2022-09-27	$11.00	$11.00	$11.00	$11.00	$11.00	328
2022-09-26	$11.34	$11.34	$11.01	$11.01	$11.01	1,391
2022-09-23	$10.88	$11.34	$10.88	$11.31	$11.31	1,723
2022-09-22	$11.40	$11.40	$11.35	$11.35	$11.35	10,243
2022-09-21	$11.40	$11.40	$11.39	$11.39	$11.39	773
2022-09-20	$11.49	$11.49	$11.49	$11.49	$11.49	123
2022-09-19	$11.49	$11.49	$11.40	$11.49	$11.49	905
2022-09-16	$11.50	$11.60	$11.50	$11.50	$11.50	10,880
2022-09-15	$11.62	$11.69	$11.50	$11.50	$11.50	10,619
2022-09-14	$11.67	$11.67	$11.50	$11.50	$11.50	480
2022-09-13	$11.69	$11.69	$11.69	$11.69	$11.69	162
2022-09-12	$11.73	$11.73	$11.50	$11.50	$11.50	2,328
2022-09-09	$11.66	$11.75	$11.66	$11.75	$11.75	4,051
2022-09-08	$11.70	$11.70	$11.65	$11.65	$11.65	10,224
2022-09-07	$11.75	$11.75	$11.63	$11.63	$11.63	309
2022-09-06	$11.50	$11.76	$11.50	$11.75	$11.75	47,956
2022-09-02	$11.76	$11.81	$11.53	$11.81	$11.81	2,290
2022-09-01	$11.77	$11.77	$11.77	$11.77	$11.77	7
2022-08-31	$11.77	$11.77	$11.77	$11.77	$11.77	569
2022-08-30	$11.90	$11.90	$11.90	$11.90	$11.90	10
2022-08-29	$11.88	$11.90	$11.85	$11.90	$11.90	3,390
2022-08-26	$12.00	$12.00	$11.95	$12.00	$12.00	12,405
2022-08-25	$12.00	$12.00	$11.80	$12.00	$12.00	22,190
2022-08-24	$12.00	$12.00	$11.99	$12.00	$12.00	4,226
2022-08-23	$11.96	$12.00	$11.96	$12.00	$12.00	207
2022-08-22	$12.00	$12.00	$12.00	$12.00	$12.00	59
2022-08-19	$12.20	$12.20	$12.00	$12.00	$12.00	1,137
2022-08-18	$11.80	$11.82	$11.59	$11.82	$11.82	14,680
2022-08-17	$12.12	$12.12	$11.75	$11.90	$11.90	23,720
2022-08-16	$11.95	$12.26	$11.95	$12.00	$12.00	21,601
2022-08-15	$11.95	$12.00	$11.93	$12.00	$12.00	2,994
2022-08-12	$12.00	$12.00	$12.00	$12.00	$12.00	1,037
2022-08-11	$12.10	$12.10	$11.99	$12.00	$12.00	18,991
2022-08-10	$12.15	$12.15	$12.00	$12.00	$12.00	13,745
2022-08-09	$12.08	$12.30	$12.00	$12.09	$12.09	10,486
2022-08-08	$12.00	$12.15	$11.89	$12.15	$12.15	3,845
2022-08-05	$11.70	$11.85	$11.70	$11.85	$11.85	2,390
2022-08-04	$12.00	$12.00	$12.00	$12.00	$12.00	214
2022-08-03	$11.70	$11.84	$11.69	$11.80	$11.80	9,225
2022-08-02	$11.95	$11.95	$11.95	$11.95	$11.95	29
2022-08-01	$11.65	$11.95	$11.65	$11.95	$11.95	470
2022-07-29	$11.50	$11.52	$11.50	$11.52	$11.52	3,832
2022-07-28	$11.88	$11.90	$11.50	$11.50	$11.50	2,721
2022-07-27	$11.33	$11.81	$11.30	$11.48	$11.48	7,050
2022-07-26	$11.44	$11.94	$11.21	$11.35	$11.35	7,933
2022-07-25	$11.46	$11.50	$11.23	$11.50	$11.50	3,932
2022-07-22	$11.50	$11.50	$11.11	$11.11	$11.11	15,887
2022-07-21	$11.69	$12.49	$11.25	$11.37	$11.37	9,352
2022-07-20	$12.21	$12.48	$12.21	$12.48	$12.48	950
2022-07-19	$12.41	$12.65	$12.25	$12.25	$12.25	700
2022-07-18	$12.31	$13.09	$12.31	$12.50	$12.50	5,343
2022-07-15	$12.89	$12.89	$12.89	$12.89	$12.89	21
2022-07-14	$12.89	$12.89	$12.89	$12.89	$12.89	163
2022-07-13	$13.01	$13.01	$12.99	$12.99	$12.99	626
2022-07-12	$12.98	$13.15	$12.98	$13.00	$13.00	1,797
2022-07-11	$13.06	$13.54	$12.50	$13.54	$13.54	1,416
2022-07-08	$13.28	$13.30	$12.98	$12.98	$12.98	5,329
2022-07-07	$13.25	$14.17	$13.00	$13.10	$13.10	17,155
2022-07-06	$12.15	$12.45	$12.15	$12.18	$12.18	708
2022-07-05	$12.37	$12.37	$12.37	$12.37	$12.37	255
2022-07-01	$12.37	$12.37	$12.37	$12.37	$12.37	388
2022-06-30	$12.17	$12.17	$12.17	$12.17	$12.17	430
2022-06-29	$11.24	$12.20	$11.24	$12.19	$12.19	1,756
2022-06-28	$12.60	$12.70	$12.29	$12.55	$12.55	3,549
2022-06-27	$12.56	$12.80	$12.53	$12.66	$12.66	4,470
2022-06-24	$12.87	$12.97	$12.16	$12.16	$12.16	13,773
2022-06-23	$13.00	$13.19	$12.80	$12.80	$12.80	18,731
2022-06-22	$12.53	$13.35	$12.53	$13.19	$13.19	883
2022-06-21	$13.25	$13.33	$13.15	$13.25	$13.25	9,515
2022-06-17	$13.04	$13.45	$13.00	$13.25	$13.25	39,647
2022-06-16	$13.52	$13.74	$13.00	$13.34	$13.34	2,049
2022-06-15	$13.00	$13.60	$12.94	$13.60	$13.60	13,850
2022-06-14	$13.27	$13.27	$13.25	$13.25	$13.25	2,984
2022-06-13	$13.00	$13.20	$13.00	$13.18	$13.18	5,825
2022-06-10	$13.20	$13.48	$13.20	$13.48	$13.48	1,243
2022-06-09	$13.45	$13.45	$13.45	$13.45	$13.45	305
2022-06-08	$13.05	$13.49	$13.05	$13.25	$13.25	829
2022-06-07	$13.78	$13.86	$13.35	$13.35	$13.35	2,776
2022-06-06	$14.20	$14.20	$14.20	$14.20	$14.20	250
2022-06-03	$14.15	$14.46	$14.15	$14.20	$14.20	1,861
2022-06-02	$14.47	$14.47	$14.33	$14.34	$14.34	887
2022-06-01	$14.47	$14.47	$14.47	$14.47	$14.47	102
2022-05-31	$14.25	$14.46	$14.17	$14.46	$14.46	3,355
2022-05-27	$14.01	$14.60	$14.01	$14.47	$14.47	1,439
2022-05-26	$14.50	$14.50	$14.25	$14.40	$14.40	1,358
2022-05-25	$14.49	$14.65	$14.49	$14.53	$14.53	7,138
2022-05-24	$14.94	$14.95	$14.01	$14.50	$14.50	1,434
2022-05-23	$14.55	$14.55	$14.09	$14.25	$14.25	1,754
2022-05-20	$14.24	$14.85	$14.02	$14.18	$14.18	855
2022-05-19	$14.14	$14.44	$14.14	$14.44	$14.44	238
2022-05-18	$14.69	$14.69	$14.69	$14.69	$14.69	63
2022-05-17	$14.60	$14.69	$14.60	$14.69	$14.69	419
2022-05-16	$13.70	$14.43	$13.70	$14.21	$14.21	1,435
2022-05-13	$14.79	$14.79	$13.88	$13.90	$13.90	1,187
2022-05-12	$13.50	$14.75	$12.90	$13.87	$13.87	20,344
2022-05-11	$14.55	$14.96	$13.50	$13.80	$13.80	18,759
2022-05-10	$15.01	$15.46	$14.66	$14.99	$14.99	10,111
2022-05-09	$15.45	$15.49	$15.03	$15.24	$15.24	4,600
2022-05-06	$15.88	$15.88	$15.88	$15.88	$15.88	3
2022-05-05	$16.32	$16.35	$15.88	$15.88	$15.88	6,505
2022-05-04	$15.50	$16.00	$15.50	$15.95	$15.95	1,638
2022-05-03	$16.05	$16.09	$16.05	$16.09	$16.09	1,443
2022-05-02	$15.95	$16.04	$15.48	$15.70	$15.70	3,751
2022-04-29	$15.26	$15.50	$15.26	$15.50	$15.50	505
2022-04-28	$15.85	$16.05	$15.48	$16.00	$16.00	5,246
2022-04-27	$15.85	$15.95	$15.85	$15.95	$15.95	416
2022-04-26	$15.88	$16.35	$15.88	$16.29	$16.29	746
2022-04-25	$16.00	$16.00	$15.91	$15.91	$15.91	3,015
2022-04-22	$16.34	$16.34	$16.17	$16.17	$16.17	1,015
2022-04-21	$16.18	$16.48	$16.17	$16.17	$16.17	4,769
2022-04-20	$16.40	$16.40	$16.40	$16.40	$16.40	358
2022-04-19	$16.40	$16.40	$16.40	$16.40	$16.40	48
2022-04-18	$16.17	$16.40	$16.17	$16.40	$16.40	1,262
2022-04-14	$14.77	$16.39	$14.77	$16.39	$16.39	4,035
2022-04-13	$16.75	$16.75	$16.75	$16.75	$16.75	82
2022-04-12	$16.75	$16.75	$16.75	$16.75	$16.75	197
2022-04-11	$16.04	$16.75	$16.04	$16.75	$16.75	1,805
2022-04-08	$16.96	$16.96	$16.75	$16.80	$16.80	708
2022-04-07	$16.90	$16.99	$16.71	$16.84	$16.84	1,229
2022-04-06	$17.18	$17.23	$17.18	$17.23	$17.23	6,271
2022-04-05	$17.00	$17.22	$16.79	$17.22	$17.22	1,140
2022-04-04	$17.24	$17.24	$17.18	$17.23	$17.23	4,600
2022-04-01	$17.25	$17.25	$16.70	$17.25	$17.25	5,721
2022-03-31	$17.10	$17.10	$16.81	$16.93	$16.93	930
2022-03-30	$17.13	$17.24	$17.11	$17.24	$17.24	10,784
2022-03-29	$17.25	$17.25	$17.17	$17.17	$17.17	56,646
2022-03-28	$17.36	$17.52	$17.18	$17.40	$17.40	6,774
2022-03-25	$17.05	$17.75	$16.95	$17.35	$17.35	30,099
2022-03-24	$16.02	$18.00	$16.02	$16.70	$16.70	36,933
2022-03-23	$16.50	$16.64	$16.30	$16.64	$16.64	14,347
2022-03-22	$16.00	$16.50	$16.00	$16.50	$16.50	20,784
2022-03-21	$16.40	$16.40	$16.25	$16.33	$16.33	1,000
2022-03-18	$16.03	$16.40	$16.03	$16.40	$16.40	2,189
2022-03-17	$16.40	$16.40	$16.40	$16.40	$16.40	493
2022-03-16	$16.30	$16.33	$16.26	$16.33	$16.33	2,805
2022-03-15	$16.00	$16.00	$16.00	$16.00	$16.00	576
2022-03-14	$16.40	$16.40	$16.30	$16.30	$16.30	781
2022-03-11	$16.40	$16.40	$16.40	$16.40	$16.40	171
2022-03-10	$16.35	$16.40	$16.29	$16.40	$16.40	4,168
2022-03-09	$16.35	$16.35	$16.35	$16.35	$16.35	15
2022-03-08	$16.39	$16.40	$16.35	$16.35	$16.35	12,839
2022-03-07	$16.40	$16.40	$16.19	$16.19	$16.19	988
2022-03-04	$16.30	$16.39	$16.30	$16.39	$16.39	533
2022-03-03	$16.40	$16.40	$16.20	$16.20	$16.20	5,829
2022-03-02	$16.25	$16.50	$16.25	$16.42	$16.42	5,987
2022-03-01	$16.25	$16.50	$16.06	$16.06	$16.06	13,693
2022-02-28	$16.43	$16.50	$16.43	$16.50	$16.50	9,568
2022-02-25	$16.25	$16.40	$16.15	$16.40	$16.40	5,064
2022-02-24	$16.00	$16.16	$16.00	$16.16	$16.16	1,265
2022-02-23	$16.25	$16.25	$16.24	$16.24	$16.24	813
2022-02-22	$16.30	$16.30	$16.10	$16.25	$16.25	3,586
2022-02-18	$16.50	$16.50	$16.09	$16.45	$16.45	3,207
2022-02-17	$16.50	$16.50	$16.50	$16.50	$16.50	60
2022-02-16	$16.49	$16.50	$16.05	$16.50	$16.50	5,778
2022-02-15	$16.25	$16.43	$16.22	$16.25	$16.25	2,106
2022-02-14	$16.25	$16.25	$16.15	$16.25	$16.25	1,125
2022-02-11	$15.75	$16.58	$15.75	$16.07	$16.07	6,818
2022-02-10	$15.45	$15.50	$15.45	$15.46	$15.46	2,081
2022-02-09	$15.40	$15.49	$15.40	$15.49	$15.49	1,129
2022-02-08	$15.25	$15.25	$15.25	$15.25	$15.25	56
2022-02-07	$15.20	$15.25	$15.20	$15.25	$15.25	1,058
2022-02-04	$15.40	$15.40	$15.25	$15.40	$15.40	3,018
2022-02-03	$15.31	$15.40	$14.88	$15.23	$15.23	9,583
2022-02-02	$15.20	$15.20	$14.70	$14.95	$14.95	2,131
2022-02-01	$15.45	$15.45	$15.45	$15.45	$15.45	166
2022-01-31	$14.69	$14.88	$14.15	$14.81	$14.81	2,090
2022-01-28	$14.73	$14.73	$14.73	$14.73	$14.73	5
2022-01-27	$14.69	$14.73	$14.69	$14.73	$14.73	739
2022-01-26	$14.80	$14.89	$14.70	$14.70	$14.70	3,669
2022-01-25	$14.69	$15.00	$14.69	$15.00	$15.00	1,072
2022-01-24	$14.69	$15.20	$14.69	$15.20	$15.20	785
2022-01-21	$15.04	$15.04	$15.03	$15.03	$15.03	402
2022-01-20	$15.15	$15.22	$15.15	$15.22	$15.22	40,581
2022-01-19	$15.06	$15.08	$15.06	$15.08	$15.08	544
2022-01-18	$15.05	$15.23	$15.05	$15.23	$15.23	851
2022-01-14	$15.45	$15.45	$15.05	$15.32	$15.32	1,100
2022-01-13	$15.20	$15.20	$15.20	$15.20	$15.20	158
2022-01-12	$15.40	$15.40	$15.05	$15.35	$15.35	4,291
2022-01-11	$14.82	$15.40	$14.82	$15.40	$15.40	986
2022-01-10	$15.32	$15.32	$15.32	$15.32	$15.32	32
2022-01-07	$15.02	$15.32	$15.00	$15.32	$15.32	1,012
2022-01-06	$15.38	$15.38	$15.38	$15.38	$15.38	259
2022-01-05	$15.01	$15.25	$15.01	$15.25	$15.25	318
2022-01-04	$15.35	$16.00	$15.35	$15.60	$15.60	1,472
2022-01-03	$15.55	$15.55	$15.48	$15.48	$15.48	879
2021-12-31	$15.00	$15.55	$15.00	$15.55	$15.55	1,784
2021-12-30	$14.74	$15.20	$14.74	$15.00	$15.00	21,004
2021-12-29	$14.61	$15.00	$14.61	$15.00	$15.00	641
2021-12-28	$15.00	$15.00	$14.78	$14.78	$14.78	15,077
2021-12-27	$14.92	$14.92	$14.92	$14.92	$14.92	574
2021-12-23	$14.92	$14.92	$14.92	$14.92	$14.92	156
2021-12-22	$15.06	$15.13	$14.92	$14.92	$14.92	845
2021-12-21	$14.75	$14.75	$14.75	$14.75	$14.75	226
2021-12-20	$14.45	$14.84	$14.12	$14.75	$14.75	1,487
2021-12-17	$14.15	$15.01	$14.15	$15.01	$15.01	4,438
2021-12-16	$14.81	$15.00	$14.36	$14.65	$14.65	6,352
2021-12-15	$14.99	$16.00	$14.66	$15.11	$15.11	13,480
2021-12-14	$14.51	$14.60	$14.51	$14.60	$14.60	1,037
2021-12-13	$15.17	$15.17	$14.59	$14.59	$14.59	2,027
2021-12-10	$14.31	$15.11	$14.31	$15.10	$15.10	867
2021-12-09	$15.49	$15.49	$14.40	$14.40	$14.40	5,350
2021-12-08	$15.47	$15.80	$15.44	$15.49	$15.49	20,785
2021-12-07	$14.99	$15.51	$14.92	$15.51	$15.51	5,920
2021-12-06	$14.59	$14.59	$14.59	$14.59	$14.59	166
2021-12-03	$13.74	$14.59	$13.74	$14.59	$14.59	5,914
2021-12-02	$14.01	$14.01	$14.01	$14.01	$14.01	174
2021-12-01	$14.06	$14.46	$13.69	$14.01	$14.01	18,776
2021-11-30	$14.40	$14.65	$14.20	$14.26	$14.26	4,828
2021-11-29	$14.90	$15.07	$14.54	$14.54	$14.54	5,021
2021-11-26	$15.55	$15.55	$14.70	$14.73	$14.73	10,320
2021-11-24	$15.44	$15.70	$15.06	$15.31	$15.31	1,081
2021-11-23	$15.80	$15.80	$15.01	$15.44	$15.44	6,651
2021-11-22	$15.80	$15.80	$15.57	$15.77	$15.77	11,791
2021-11-19	$15.80	$15.80	$15.20	$15.21	$15.21	17,291
2021-11-18	$15.24	$15.90	$14.86	$15.60	$15.60	23,041
2021-11-17	$15.08	$15.42	$14.50	$15.24	$15.24	22,751
2021-11-16	$14.40	$15.31	$14.20	$15.25	$15.25	78,981
2021-11-15	$10.75	$16.70	$10.75	$15.04	$15.04	544,522
2021-11-12	$10.04	$10.05	$10.04	$10.05	$10.05	596
2021-11-11	$9.71	$10.02	$9.71	$9.85	$9.85	5,940
2021-11-10	$9.67	$9.67	$9.67	$9.67	$9.67	570
2021-11-09	$10.00	$10.00	$10.00	$10.00	$10.00	18
2021-11-08	$9.76	$10.05	$9.76	$10.00	$10.00	1,673
2021-11-05	$9.99	$9.99	$9.99	$9.99	$9.99	330
2021-11-04	$9.72	$9.72	$9.72	$9.72	$9.72	184
2021-11-03	$9.79	$10.03	$9.79	$10.03	$10.03	1,206
2021-11-02	$9.77	$9.77	$9.77	$9.77	$9.77	81
2021-11-01	$9.77	$9.77	$9.77	$9.77	$9.77	435
2021-10-29	$9.50	$10.01	$9.50	$10.01	$10.01	4,620
2021-10-28	$9.66	$9.66	$9.40	$9.40	$9.40	1,926
2021-10-27	$9.50	$9.51	$9.50	$9.51	$9.51	2,231
2021-10-26	$10.15	$10.15	$9.58	$9.60	$9.60	8,388
2021-10-25	$9.61	$9.81	$9.50	$9.73	$9.73	13,698
2021-10-22	$9.81	$9.81	$9.81	$9.81	$9.81	735
2021-10-21	$10.00	$10.00	$9.81	$9.81	$9.81	2,548
2021-10-20	$9.75	$9.87	$9.72	$9.86	$9.86	2,635
2021-10-19	$10.21	$10.21	$10.21	$10.21	$10.21	104
2021-10-18	$9.85	$10.21	$9.69	$10.21	$10.21	896
2021-10-15	$9.93	$9.93	$9.58	$9.78	$9.78	4,249
2021-10-14	$9.61	$10.14	$9.61	$10.14	$10.14	3,919
2021-10-13	$9.79	$9.79	$9.75	$9.77	$9.77	3,832
2021-10-12	$9.77	$9.80	$9.77	$9.80	$9.80	6,207
2021-10-11	$9.78	$9.89	$9.76	$9.77	$9.77	7,573
2021-10-08	$9.76	$9.85	$9.75	$9.77	$9.77	9,138
2021-10-07	$9.94	$9.99	$9.76	$9.98	$9.98	4,107
2021-10-06	$10.32	$10.32	$9.85	$10.00	$10.00	2,603
2021-10-05	$10.30	$10.30	$9.60	$9.75	$9.75	8,545
2021-10-04	$10.07	$10.17	$9.58	$9.75	$9.75	19,452
2021-10-01	$10.15	$10.25	$10.06	$10.06	$10.06	3,503
2021-09-30	$10.43	$10.43	$10.43	$10.43	$10.43	393
2021-09-29	$10.35	$10.36	$10.05	$10.15	$10.15	6,634
2021-09-28	$10.41	$10.41	$10.01	$10.02	$10.02	2,312
2021-09-27	$10.40	$10.65	$10.01	$10.59	$10.59	10,736
2021-09-24	$10.00	$10.29	$10.00	$10.07	$10.07	4,391
2021-09-23	$9.70	$10.00	$9.57	$9.81	$9.81	12,283
2021-09-22	$9.48	$10.00	$9.47	$9.70	$9.70	8,376
2021-09-21	$9.38	$9.40	$9.28	$9.30	$9.30	939
2021-09-20	$9.50	$9.50	$9.25	$9.50	$9.50	2,725
2021-09-17	$9.45	$9.63	$9.26	$9.27	$9.27	29,254
2021-09-16	$9.47	$9.50	$9.43	$9.43	$9.43	946
2021-09-15	$9.48	$9.50	$9.25	$9.42	$9.42	4,299
2021-09-14	$9.42	$9.48	$9.42	$9.48	$9.48	1,851
2021-09-13	$9.48	$9.48	$9.36	$9.42	$9.42	1,922
2021-09-10	$9.45	$9.47	$9.36	$9.47	$9.47	2,744
2021-09-09	$9.45	$9.45	$9.42	$9.45	$9.45	1,945
2021-09-08	$9.45	$9.48	$9.38	$9.45	$9.45	2,170
2021-09-07	$9.45	$9.45	$9.45	$9.45	$9.45	1,299
2021-09-03	$9.16	$9.45	$9.16	$9.45	$9.45	2,728
2021-09-02	$9.21	$9.25	$9.12	$9.15	$9.15	3,666
2021-09-01	$9.30	$9.45	$9.12	$9.29	$9.29	8,137
2021-08-31	$9.30	$9.30	$9.30	$9.30	$9.30	373
2021-08-30	$9.23	$9.30	$9.15	$9.30	$9.30	881
2021-08-27	$9.47	$9.47	$9.15	$9.15	$9.15	659
2021-08-26	$9.50	$9.50	$9.31	$9.46	$9.46	576
2021-08-25	$9.06	$9.33	$9.06	$9.08	$9.08	1,599
2021-08-24	$9.49	$9.49	$9.49	$9.49	$9.49	80
2021-08-23	$9.15	$9.49	$9.02	$9.49	$9.49	1,758
2021-08-20	$9.24	$9.24	$9.24	$9.24	$9.24	16
2021-08-19	$9.05	$9.24	$8.82	$9.24	$9.24	9,453
2021-08-18	$9.15	$9.30	$9.10	$9.15	$9.15	3,713
2021-08-17	$9.26	$9.49	$9.26	$9.34	$9.34	2,633
2021-08-16	$9.33	$9.33	$9.12	$9.30	$9.30	791
2021-08-13	$9.43	$9.43	$9.43	$9.43	$9.43	180
2021-08-12	$9.42	$9.50	$9.42	$9.46	$9.46	2,737
2021-08-11	$9.25	$9.40	$9.25	$9.26	$9.26	1,307
2021-08-10	$9.18	$9.22	$9.17	$9.21	$9.21	1,201
2021-08-09	$9.10	$9.25	$9.10	$9.20	$9.20	2,888
2021-08-06	$9.00	$9.05	$8.82	$9.00	$9.00	4,588
2021-08-05	$8.93	$8.99	$8.90	$8.92	$8.92	2,043
2021-08-04	$8.91	$8.91	$8.91	$8.91	$8.91	22
2021-08-03	$9.03	$9.15	$8.91	$8.91	$8.91	1,450
2021-08-02	$8.86	$8.86	$8.86	$8.86	$8.86	216
2021-07-30	$8.92	$8.92	$8.86	$8.86	$8.86	2,541
2021-07-29	$8.83	$9.12	$8.81	$9.12	$9.12	3,007
2021-07-28	$9.02	$9.02	$9.02	$9.02	$9.02	18
2021-07-27	$8.85	$9.05	$8.75	$9.02	$9.02	9,928
2021-07-26	$9.05	$9.05	$8.76	$8.76	$8.76	14,243
2021-07-23	$8.82	$8.82	$8.82	$8.82	$8.82	213
2021-07-22	$8.82	$8.82	$8.81	$8.82	$8.82	1,582
2021-07-21	$8.80	$8.87	$8.80	$8.82	$8.82	4,605
2021-07-20	$8.92	$9.05	$8.52	$8.78	$8.78	23,642
2021-07-19	$9.05	$9.05	$8.68	$8.92	$8.92	5,788
2021-07-16	$8.98	$9.05	$8.91	$8.92	$8.92	3,153
2021-07-15	$9.83	$9.83	$8.95	$9.00	$9.00	3,982
2021-07-14	$9.94	$9.94	$8.95	$8.97	$8.97	3,482
2021-07-13	$9.15	$9.18	$8.97	$9.05	$9.05	18,838
2021-07-12	$9.39	$9.71	$8.96	$9.14	$9.14	12,299
2021-07-09	$9.20	$9.33	$8.51	$9.18	$9.18	63,000
2021-07-08	$9.25	$12.37	$9.20	$9.20	$9.20	371,535
2021-07-07	$9.20	$9.24	$9.16	$9.20	$9.20	5,021
2021-07-06	$9.16	$9.25	$9.16	$9.25	$9.25	2,883
2021-07-02	$9.15	$9.15	$9.15	$9.15	$9.15	33
2021-07-01	$9.15	$9.44	$9.15	$9.15	$9.15	7,532
2021-06-30	$9.12	$9.15	$9.12	$9.13	$9.13	3,768
2021-06-29	$9.28	$9.42	$9.14	$9.16	$9.16	2,761
2021-06-28	$9.07	$9.77	$9.07	$9.55	$9.55	5,153
2021-06-25	$9.00	$9.62	$8.80	$9.62	$9.62	12,226
2021-06-24	$9.22	$9.22	$8.77	$9.14	$9.14	2,724
2021-06-23	$9.05	$9.08	$8.77	$9.08	$9.08	6,590
2021-06-22	$8.32	$8.65	$8.31	$8.65	$8.65	10,144
2021-06-21	$8.49	$8.74	$8.16	$8.57	$8.57	11,223
2021-06-18	$8.25	$8.53	$8.09	$8.53	$8.53	15,872
2021-06-17	$8.59	$8.63	$8.27	$8.50	$8.50	9,474
2021-06-16	$8.06	$8.50	$8.06	$8.50	$8.50	12,770
2021-06-15	$8.25	$8.37	$8.06	$8.06	$8.06	2,486
2021-06-14	$8.18	$8.35	$8.03	$8.35	$8.35	3,172
2021-06-11	$8.15	$8.93	$7.92	$8.15	$8.15	33,809
2021-06-10	$7.92	$8.10	$7.91	$8.00	$8.00	8,862
2021-06-09	$8.10	$8.11	$7.89	$7.99	$7.99	9,674
2021-06-08	$8.03	$8.10	$8.00	$8.00	$8.00	8,559
2021-06-07	$8.20	$8.20	$8.02	$8.04	$8.04	4,720
2021-06-04	$8.04	$8.24	$8.00	$8.01	$8.01	6,568
2021-06-03	$8.28	$8.41	$8.00	$8.04	$8.04	17,014
2021-06-02	$8.26	$8.48	$8.21	$8.48	$8.48	6,839
2021-06-01	$8.29	$8.45	$8.17	$8.44	$8.44	7,681
2021-05-28	$8.44	$8.44	$8.16	$8.19	$8.19	8,167
2021-05-27	$8.27	$8.27	$8.26	$8.26	$8.26	4,421
2021-05-26	$8.21	$8.42	$8.16	$8.42	$8.42	5,795
2021-05-25	$8.22	$8.30	$8.21	$8.21	$8.21	7,330
2021-05-24	$8.32	$8.50	$8.16	$8.50	$8.50	7,580
2021-05-21	$8.42	$8.52	$8.32	$8.32	$8.32	8,296
2021-05-20	$8.50	$8.50	$8.46	$8.50	$8.50	9,988
2021-05-19	$8.63	$8.63	$8.50	$8.50	$8.50	12,659
2021-05-18	$8.68	$8.68	$8.56	$8.56	$8.56	9,570
2021-05-17	$8.63	$8.75	$8.61	$8.75	$8.75	3,014
2021-05-14	$8.79	$8.87	$8.70	$8.85	$8.85	10,823
2021-05-13	$8.82	$9.00	$8.71	$8.78	$8.78	12,557
2021-05-12	$8.91	$9.13	$8.80	$8.80	$8.80	21,739
2021-05-11	$8.91	$8.91	$8.91	$8.91	$8.91	1,162
2021-05-10	$8.89	$8.91	$8.89	$8.91	$8.91	1,239
2021-05-07	$9.02	$9.04	$9.02	$9.02	$9.02	1,435
2021-05-06	$8.89	$9.19	$8.89	$9.05	$9.05	1,493
2021-05-05	$9.17	$9.23	$9.06	$9.23	$9.23	2,072
2021-05-04	$9.12	$9.36	$9.07	$9.36	$9.36	2,428
2021-05-03	$9.40	$9.40	$9.02	$9.12	$9.12	6,585
2021-04-30	$9.30	$9.31	$9.30	$9.31	$9.31	1,777
2021-04-29	$9.73	$9.73	$9.31	$9.31	$9.31	1,911
2021-04-28	$9.84	$9.84	$9.31	$9.38	$9.38	2,881
2021-04-27	$9.30	$9.70	$9.30	$9.70	$9.70	1,310
2021-04-26	$9.20	$9.75	$9.20	$9.50	$9.50	2,055
2021-04-23	$9.05	$9.75	$9.05	$9.75	$9.75	1,361
2021-04-22	$9.01	$9.75	$9.00	$9.35	$9.35	1,702
2021-04-21	$9.00	$9.93	$8.12	$9.75	$9.75	6,045
2021-04-20	$9.41	$9.41	$9.41	$9.41	$9.41	110
2021-04-19	$9.18	$9.55	$9.18	$9.41	$9.41	721
2021-04-16	$9.56	$9.56	$9.56	$9.56	$9.56	5
2021-04-15	$9.60	$9.60	$9.56	$9.56	$9.56	536
2021-04-14	$9.50	$9.60	$9.50	$9.60	$9.60	1,737
2021-04-13	$9.82	$9.82	$9.82	$9.82	$9.82	7
2021-04-12	$9.82	$9.82	$9.82	$9.82	$9.82	508
2021-04-09	$9.84	$9.84	$9.84	$9.84	$9.84	426
2021-04-08	$9.66	$9.84	$9.66	$9.84	$9.84	1,633
2021-04-07	$10.29	$10.29	$9.72	$10.00	$10.00	3,732
2021-04-06	$9.87	$10.54	$9.85	$10.19	$10.19	2,186
2021-04-05	$9.93	$10.24	$9.78	$10.19	$10.19	3,910
2021-04-01	$9.99	$10.48	$9.99	$10.48	$10.48	1,830
2021-03-31	$9.92	$10.48	$9.92	$10.48	$10.48	1,672
2021-03-30	$9.65	$10.39	$9.65	$10.39	$10.39	2,660
2021-03-29	$10.06	$10.53	$10.02	$10.53	$10.53	1,894
2021-03-26	$10.61	$10.63	$10.61	$10.61	$10.61	1,903
2021-03-25	$9.96	$10.61	$9.96	$10.54	$10.54	724
2021-03-24	$10.46	$10.46	$10.46	$10.46	$10.46	149
2021-03-23	$10.13	$10.61	$10.13	$10.61	$10.61	1,044
2021-03-22	$10.00	$10.61	$10.00	$10.61	$10.61	2,648
2021-03-19	$10.10	$10.77	$10.10	$10.57	$10.57	4,522
2021-03-18	$10.71	$10.71	$10.71	$10.71	$10.71	5
2021-03-17	$10.71	$10.71	$10.71	$10.71	$10.71	138
2021-03-16	$10.71	$10.71	$10.71	$10.71	$10.71	121
2021-03-15	$10.40	$10.46	$10.40	$10.46	$10.46	475
2021-03-12	$10.66	$10.66	$10.11	$10.11	$10.11	1,549
2021-03-11	$10.75	$10.75	$10.75	$10.75	$10.75	0
2021-03-10	$10.75	$10.75	$10.75	$10.75	$10.75	45
2021-03-09	$11.00	$11.00	$10.75	$10.75	$10.75	550
2021-03-08	$10.71	$10.71	$10.71	$10.71	$10.71	116
2021-03-05	$11.00	$11.00	$11.00	$11.00	$11.00	39
2021-03-04	$10.99	$11.00	$10.96	$11.00	$11.00	1,077
2021-03-03	$10.91	$10.91	$10.91	$10.91	$10.91	221
2021-03-02	$10.91	$10.91	$10.91	$10.91	$10.91	156
2021-03-01	$10.37	$10.80	$10.24	$10.80	$10.80	3,410
2021-02-26	$10.00	$10.87	$10.00	$10.87	$10.87	546
2021-02-25	$10.28	$10.28	$10.28	$10.28	$10.28	283
2021-02-24	$10.01	$10.01	$10.01	$10.01	$10.01	22
2021-02-23	$10.01	$10.01	$10.01	$10.01	$10.01	203
2021-02-22	$9.99	$9.99	$9.99	$9.99	$9.99	187
2021-02-19	$9.99	$9.99	$9.99	$9.99	$9.99	75
2021-02-18	$9.99	$9.99	$9.99	$9.99	$9.99	2
2021-02-17	$10.18	$10.69	$9.99	$9.99	$9.99	583
2021-02-16	$9.95	$10.31	$9.95	$10.31	$10.31	430
2021-02-12	$10.56	$10.56	$10.56	$10.56	$10.56	303
2021-02-11	$10.87	$10.87	$10.87	$10.87	$10.87	108
2021-02-10	$10.87	$10.87	$10.87	$10.87	$10.87	352
2021-02-09	$10.95	$10.95	$10.95	$10.95	$10.95	249
2021-02-08	$10.95	$10.95	$10.95	$10.95	$10.95	388
2021-02-05	$10.85	$10.85	$10.85	$10.85	$10.85	192
2021-02-04	$10.85	$10.85	$10.85	$10.85	$10.85	263
2021-02-03	$9.92	$9.92	$9.92	$9.92	$9.92	104
2021-02-02	$9.92	$9.92	$9.92	$9.92	$9.92	57
2021-02-01	$9.92	$9.92	$9.92	$9.92	$9.92	320
2021-01-29	$10.25	$10.25	$10.25	$10.25	$10.25	156
2021-01-28	$10.88	$10.88	$10.25	$10.25	$10.25	1,544
2021-01-27	$10.69	$10.69	$10.69	$10.69	$10.69	35
2021-01-26	$10.85	$10.85	$10.69	$10.69	$10.69	267
2021-01-25	$9.91	$10.90	$9.91	$10.90	$10.90	637
2021-01-22	$10.20	$10.20	$10.20	$10.20	$10.20	2
2021-01-21	$10.20	$10.20	$10.20	$10.20	$10.20	7
2021-01-20	$10.01	$10.67	$10.01	$10.20	$10.20	1,319
2021-01-19	$10.40	$10.40	$10.40	$10.40	$10.40	4
2021-01-15	$10.40	$10.40	$10.40	$10.40	$10.40	149
2021-01-14	$9.77	$10.40	$9.77	$10.40	$10.40	5,154
2021-01-13	$10.00	$10.61	$10.00	$10.40	$10.40	2,375
2021-01-12	$10.00	$10.00	$10.00	$10.00	$10.00	32
2021-01-11	$9.78	$10.24	$9.78	$10.00	$10.00	6,029
2021-01-08	$10.49	$10.49	$10.49	$10.49	$10.49	61
2021-01-07	$10.49	$10.49	$10.49	$10.49	$10.49	279
2021-01-06	$9.52	$9.71	$9.50	$9.55	$9.55	2,316
2021-01-05	$10.29	$10.59	$9.79	$9.79	$9.79	789
2021-01-04	$9.51	$10.00	$9.51	$9.74	$9.74	1,922
2020-12-31	$9.24	$9.99	$9.00	$9.94	$9.94	1,394
2020-12-30	$9.33	$9.99	$9.08	$9.83	$9.83	4,968
2020-12-29	$9.50	$9.99	$9.00	$9.99	$9.99	2,268
2020-12-28	$9.95	$10.00	$9.53	$9.92	$9.92	4,222
2020-12-24	$9.67	$9.67	$9.67	$9.67	$9.67	31
2020-12-23	$9.14	$9.77	$9.14	$9.67	$9.67	985
2020-12-22	$8.69	$8.69	$8.69	$8.69	$8.69	261
2020-12-21	$8.80	$9.46	$8.80	$9.18	$9.18	506
2020-12-18	$9.00	$9.05	$8.50	$8.50	$8.50	2,234
2020-12-17	$8.55	$9.05	$8.55	$9.05	$9.05	3,881
2020-12-16	$9.00	$9.13	$8.87	$8.89	$8.89	1,733
2020-12-15	$8.60	$9.02	$8.60	$9.02	$9.02	284
2020-12-14	$8.71	$8.71	$8.71	$8.71	$8.71	271
2020-12-11	$8.75	$8.75	$8.75	$8.75	$8.75	123
2020-12-10	$8.65	$9.05	$8.60	$8.75	$8.75	3,797
2020-12-09	$8.64	$8.89	$8.60	$8.89	$8.89	5,443
2020-12-08	$8.50	$8.50	$8.50	$8.50	$8.50	409
2020-12-07	$8.00	$8.80	$8.00	$8.64	$8.64	4,207
2020-12-04	$7.99	$8.78	$7.99	$8.21	$8.21	2,702
2020-12-03	$7.98	$7.98	$7.98	$7.98	$7.98	442
2020-12-02	$7.99	$7.99	$7.99	$7.99	$7.99	175
2020-12-01	$7.50	$7.99	$7.50	$7.99	$7.99	706
2020-11-30	$7.97	$7.99	$7.97	$7.99	$7.99	502
2020-11-27	$7.98	$7.99	$7.98	$7.99	$7.99	598
2020-11-25	$7.75	$7.99	$7.75	$7.97	$7.97	2,755
2020-11-24	$7.25	$7.39	$7.15	$7.39	$7.39	2,635
2020-11-23	$6.85	$7.25	$6.85	$7.20	$7.20	510
2020-11-20	$7.20	$7.22	$6.92	$7.22	$7.22	1,409
2020-11-19	$6.91	$7.23	$6.87	$7.23	$7.23	1,440
2020-11-18	$6.86	$7.24	$6.86	$7.24	$7.24	669
2020-11-17	$7.19	$7.24	$7.19	$7.24	$7.24	581
2020-11-16	$7.16	$7.16	$6.91	$6.91	$6.91	751
2020-11-13	$7.00	$7.00	$6.91	$7.00	$7.00	1,164
2020-11-12	$6.80	$6.80	$6.80	$6.80	$6.80	24
2020-11-11	$6.80	$6.80	$6.80	$6.80	$6.80	1
2020-11-10	$6.80	$6.80	$6.80	$6.80	$6.80	145
2020-11-09	$6.80	$6.80	$6.80	$6.80	$6.80	894
2020-11-06	$6.52	$6.77	$6.43	$6.77	$6.77	3,260
2020-11-05	$6.69	$6.69	$6.69	$6.69	$6.69	844
2020-11-04	$6.75	$6.75	$6.75	$6.75	$6.75	69
2020-11-03	$6.75	$6.75	$6.75	$6.75	$6.75	107
2020-11-02	$6.84	$6.84	$6.84	$6.84	$6.84	74
2020-10-30	$6.71	$6.84	$6.51	$6.84	$6.84	1,212
2020-10-29	$6.81	$6.81	$6.74	$6.81	$6.81	3,218
2020-10-28	$6.88	$6.88	$6.88	$6.88	$6.88	117
2020-10-27	$6.88	$6.88	$6.88	$6.88	$6.88	60
2020-10-26	$6.88	$6.88	$6.88	$6.88	$6.88	289
2020-10-23	$6.75	$6.75	$6.75	$6.75	$6.75	67
2020-10-22	$6.85	$6.85	$6.75	$6.75	$6.75	436
2020-10-21	$6.90	$6.90	$6.85	$6.85	$6.85	2,188
2020-10-20	$7.02	$7.02	$6.75	$6.95	$6.95	639
2020-10-19	$6.83	$6.83	$6.83	$6.83	$6.83	60
2020-10-16	$6.83	$6.83	$6.83	$6.83	$6.83	628
2020-10-15	$6.83	$6.83	$6.83	$6.83	$6.83	261
2020-10-14	$6.70	$6.94	$6.70	$6.94	$6.94	1,176
2020-10-13	$6.75	$7.10	$6.75	$7.10	$7.10	411
2020-10-12	$6.77	$6.96	$6.77	$6.96	$6.96	644
2020-10-09	$6.73	$6.76	$6.66	$6.74	$6.74	4,129
2020-10-08	$7.00	$7.03	$6.56	$6.87	$6.87	4,475
2020-10-07	$7.05	$7.95	$6.47	$7.03	$7.03	42,460
2020-10-06	$7.00	$7.00	$6.91	$7.00	$7.00	3,513
2020-10-05	$6.88	$7.01	$6.83	$6.91	$6.91	1,500
2020-10-02	$6.98	$7.00	$6.75	$6.88	$6.88	4,725
2020-10-01	$6.92	$7.50	$6.70	$7.50	$7.50	9,155
2020-09-30	$6.68	$6.99	$6.48	$6.92	$6.92	2,621
2020-09-29	$6.30	$6.79	$6.26	$6.79	$6.79	3,734
2020-09-28	$6.60	$7.08	$6.57	$6.79	$6.79	25,215
2020-09-25	$5.72	$7.87	$5.72	$7.29	$7.29	59,275
2020-09-24	$5.72	$5.72	$5.72	$5.72	$5.72	1,208
2020-09-23	$5.69	$5.90	$5.61	$5.72	$5.72	4,666
2020-09-22	$5.97	$5.97	$5.97	$5.97	$5.97	173
2020-09-21	$5.71	$5.89	$5.71	$5.89	$5.89	294
2020-09-18	$5.78	$6.01	$5.78	$6.01	$6.01	4,237
2020-09-17	$5.99	$5.99	$5.81	$5.99	$5.99	1,538
2020-09-16	$6.00	$6.00	$5.96	$6.00	$6.00	1,898
2020-09-15	$5.97	$5.97	$5.97	$5.97	$5.97	285
2020-09-14	$5.87	$6.00	$5.61	$5.97	$5.97	7,006
2020-09-11	$6.06	$6.12	$5.56	$6.12	$6.12	17,098
2020-09-10	$6.15	$6.32	$5.81	$5.85	$5.85	7,473
2020-09-09	$6.37	$6.48	$5.56	$5.96	$5.96	20,051
2020-09-08	$5.97	$6.51	$5.72	$5.86	$5.86	8,994
2020-09-04	$5.80	$6.62	$5.80	$6.62	$6.62	5,477
2020-09-03	$6.31	$6.32	$5.52	$5.87	$5.87	26,191
2020-09-02	$6.25	$6.68	$6.24	$6.68	$6.68	2,916
2020-09-01	$5.59	$7.06	$5.50	$6.89	$6.89	59,744
2020-08-31	$5.58	$5.95	$5.52	$5.79	$5.79	8,462
2020-08-28	$5.85	$5.92	$5.80	$5.80	$5.80	1,659
2020-08-27	$5.91	$5.96	$5.85	$5.96	$5.96	3,786
2020-08-26	$6.05	$6.17	$5.85	$5.90	$5.90	7,533
2020-08-25	$5.99	$6.34	$5.94	$5.96	$5.96	15,670
2020-08-24	$6.22	$6.46	$6.00	$6.28	$6.28	5,985
2020-08-21	$6.65	$6.65	$6.40	$6.57	$6.57	1,764
2020-08-20	$6.65	$6.65	$6.30	$6.55	$6.55	8,778
2020-08-19	$6.16	$7.24	$6.16	$6.43	$6.43	38,830
2020-08-18	$6.10	$6.45	$6.05	$6.39	$6.39	6,130
2020-08-17	$6.30	$6.88	$6.17	$6.32	$6.32	4,966
2020-08-14	$6.43	$6.91	$6.30	$6.39	$6.39	10,971
2020-08-13	$6.82	$6.99	$6.35	$6.83	$6.83	10,403
2020-08-12	$6.80	$6.99	$6.80	$6.82	$6.82	10,238
2020-08-11	$7.35	$7.59	$6.83	$7.25	$7.25	42,685
2020-08-10	$8.37	$8.50	$7.11	$7.77	$7.77	48,080
2020-08-07	$7.12	$9.50	$6.51	$8.63	$8.63	491,812
2020-08-06	$6.50	$10.45	$6.35	$6.95	$6.95	401,714
2020-08-05	$6.06	$6.22	$5.98	$6.02	$6.02	3,733
2020-08-04	$6.10	$6.10	$6.10	$6.10	$6.10	681
2020-08-03	$6.04	$6.04	$6.04	$6.04	$6.04	300
2020-07-31	$6.00	$6.21	$5.56	$6.00	$6.00	4,971
2020-07-30	$6.08	$6.46	$5.58	$6.06	$6.06	8,316
2020-07-29	$6.08	$6.08	$6.08	$6.08	$6.08	374
2020-07-28	$6.26	$6.26	$6.26	$6.26	$6.26	204
2020-07-27	$6.38	$6.38	$6.08	$6.08	$6.08	202
2020-07-24	$6.15	$6.15	$6.00	$6.08	$6.08	1,669
2020-07-23	$6.25	$6.30	$6.25	$6.30	$6.30	586
2020-07-22	$6.20	$6.20	$6.00	$6.17	$6.17	2,095
2020-07-21	$6.12	$6.29	$6.00	$6.24	$6.24	13,582
2020-07-20	$6.18	$6.20	$6.06	$6.07	$6.07	3,736
2020-07-17	$6.13	$6.18	$5.99	$5.99	$5.99	2,900
2020-07-16	$6.10	$6.15	$5.95	$6.15	$6.15	1,200
2020-07-15	$6.08	$6.29	$5.93	$6.18	$6.18	8,400
2020-07-14	$5.75	$6.30	$5.60	$6.30	$6.30	4,700
2020-07-13	$6.25	$6.25	$5.95	$6.01	$6.01	6,700
2020-07-10	$7.01	$7.31	$6.00	$6.03	$6.03	49,000
2020-07-09	$6.24	$7.41	$6.11	$7.31	$7.31	37,600
2020-07-08	$6.00	$6.47	$5.82	$6.47	$6.47	1,500
2020-07-07	$5.85	$5.85	$5.85	$5.85	$5.85	380
2020-07-06	$6.20	$6.25	$6.01	$6.24	$6.24	1,400
2020-07-02	$6.32	$6.50	$5.75	$5.97	$5.97	6,200
2020-07-01	$6.14	$6.28	$5.71	$6.16	$6.16	950
2020-06-30	$5.68	$5.90	$5.56	$5.90	$5.90	1,200
2020-06-29	$5.99	$5.99	$5.80	$5.80	$5.80	480
2020-06-26	$5.50	$5.89	$5.50	$5.89	$5.89	1,556
2020-06-25	$5.54	$6.45	$5.50	$6.45	$6.45	2,928
2020-06-24	$6.25	$6.58	$6.25	$6.30	$6.30	1,432
2020-06-23	$6.29	$6.69	$6.10	$6.45	$6.45	4,026
2020-06-22	$7.08	$7.33	$7.08	$7.33	$7.33	850
2020-06-19	$6.35	$7.50	$6.30	$7.45	$7.45	3,615
2020-06-18	$6.26	$7.84	$6.25	$6.25	$6.25	8,662
2020-06-17	$6.15	$9.68	$6.15	$6.22	$6.22	37,524
2020-06-16	$5.96	$5.96	$5.78	$5.78	$5.78	858
2020-06-15	$5.50	$6.05	$5.50	$6.05	$6.05	348
2020-06-12	$5.67	$6.07	$5.67	$6.07	$6.07	505
2020-06-11	$5.49	$5.52	$5.37	$5.52	$5.52	1,342
2020-06-10	$5.90	$5.90	$5.90	$5.90	$5.90	39
2020-06-09	$5.91	$5.91	$5.90	$5.90	$5.90	798
2020-06-08	$5.66	$6.09	$5.66	$6.06	$6.06	3,729
2020-06-05	$5.80	$5.80	$5.75	$5.75	$5.75	1,232
2020-06-04	$5.55	$5.55	$5.55	$5.55	$5.55	528
2020-06-03	$5.75	$5.89	$5.35	$5.89	$5.89	709
2020-06-02	$5.75	$5.75	$5.75	$5.75	$5.75	94
2020-06-01	$5.58	$5.75	$5.25	$5.75	$5.75	1,468
2020-05-29	$5.85	$5.85	$5.85	$5.85	$5.85	1,549
2020-05-28	$5.85	$5.85	$5.85	$5.85	$5.85	124
2020-05-27	$5.48	$5.85	$5.48	$5.85	$5.85	305
2020-05-26	$5.90	$5.90	$5.90	$5.90	$5.90	241
2020-05-22	$5.37	$5.85	$5.37	$5.85	$5.85	716
2020-05-21	$5.60	$5.60	$5.60	$5.60	$5.60	12
2020-05-20	$5.20	$5.60	$5.14	$5.60	$5.60	526
2020-05-19	$5.30	$5.70	$5.30	$5.70	$5.70	402
2020-05-18	$5.70	$6.09	$5.60	$6.09	$6.09	2,284
2020-05-15	$5.60	$5.60	$5.60	$5.60	$5.60	113
2020-05-14	$5.60	$5.60	$5.60	$5.60	$5.60	22
2020-05-13	$5.60	$5.60	$5.60	$5.60	$5.60	18
2020-05-12	$5.60	$5.60	$5.60	$5.60	$5.60	17
2020-05-11	$5.60	$5.60	$5.60	$5.60	$5.60	11
2020-05-08	$5.60	$5.60	$5.60	$5.60	$5.60	9
2020-05-07	$5.13	$5.60	$5.13	$5.60	$5.60	566
2020-05-06	$5.75	$5.75	$5.75	$5.75	$5.75	82
2020-05-05	$5.75	$5.75	$5.75	$5.75	$5.75	28
2020-05-04	$5.75	$5.75	$5.75	$5.75	$5.75	0
2020-05-01	$5.80	$5.80	$5.43	$5.75	$5.75	375
2020-04-30	$5.71	$5.71	$5.71	$5.71	$5.71	33
2020-04-29	$5.71	$5.71	$5.71	$5.71	$5.71	146
2020-04-28	$5.71	$5.71	$5.71	$5.71	$5.71	0
2020-04-27	$5.65	$5.71	$5.65	$5.71	$5.71	446
2020-04-24	$5.45	$5.75	$5.45	$5.75	$5.75	1,178
2020-04-23	$5.80	$5.80	$5.80	$5.80	$5.80	0
2020-04-22	$5.80	$5.80	$5.80	$5.80	$5.80	195
2020-04-21	$5.36	$5.80	$5.36	$5.80	$5.80	316
2020-04-20	$5.88	$5.88	$5.88	$5.88	$5.88	4
2020-04-17	$5.88	$5.88	$5.88	$5.88	$5.88	198
2020-04-16	$5.90	$6.00	$5.70	$5.70	$5.70	405
2020-04-15	$5.90	$5.90	$5.90	$5.90	$5.90	82
2020-04-14	$5.90	$5.90	$5.90	$5.90	$5.90	145
2020-04-13	$6.00	$6.00	$5.26	$5.68	$5.68	2,897
2020-04-09	$6.04	$6.09	$6.03	$6.08	$6.08	3,034
2020-04-08	$5.50	$5.96	$5.50	$5.96	$5.96	368
2020-04-07	$5.10	$6.00	$5.10	$6.00	$6.00	428
2020-04-06	$4.80	$5.30	$4.75	$5.30	$5.30	3,743
2020-04-03	$6.02	$6.02	$3.83	$4.43	$4.43	13,494
2020-04-02	$6.12	$6.12	$6.12	$6.12	$6.12	97
2020-04-01	$6.12	$6.12	$6.12	$6.12	$6.12	325
2020-03-31	$6.62	$6.62	$6.62	$6.62	$6.62	8
2020-03-30	$6.89	$6.89	$6.62	$6.62	$6.62	2,521
2020-03-27	$7.38	$7.38	$7.38	$7.38	$7.38	36
2020-03-26	$7.00	$7.38	$6.95	$7.38	$7.38	2,601
2020-03-25	$6.27	$6.63	$6.27	$6.63	$6.63	574
2020-03-24	$6.38	$7.25	$6.07	$6.77	$6.77	2,146
2020-03-23	$6.69	$6.69	$6.69	$6.69	$6.69	5
2020-03-20	$6.69	$6.69	$6.36	$6.69	$6.69	483
2020-03-19	$6.40	$6.75	$6.40	$6.70	$6.70	1,996
2020-03-18	$6.62	$6.62	$6.37	$6.40	$6.40	2,593
2020-03-17	$6.76	$6.76	$6.76	$6.76	$6.76	1,080
2020-03-16	$6.91	$6.91	$6.33	$6.63	$6.63	784
2020-03-13	$8.61	$8.61	$8.60	$8.60	$8.60	601
2020-03-12	$8.51	$8.51	$8.50	$8.50	$8.50	1,186
2020-03-11	$10.87	$10.87	$8.04	$8.21	$8.21	7,673
2020-03-10	$11.61	$11.61	$10.87	$10.87	$10.87	2,078
2020-03-09	$12.50	$12.50	$10.83	$10.83	$10.83	2,379
2020-03-06	$6.77	$12.61	$6.77	$12.61	$12.61	1,028
2020-03-05	$12.70	$12.70	$12.70	$12.70	$12.70	345
2020-03-04	$12.73	$13.52	$12.73	$13.52	$13.52	2,989
2020-03-03	$13.50	$13.50	$13.50	$13.50	$13.50	97
2020-03-02	$13.50	$13.50	$13.50	$13.50	$13.50	2,435
2020-02-28	$13.61	$13.66	$13.52	$13.66	$13.66	4,970
2020-02-27	$13.75	$13.75	$13.75	$13.75	$13.75	100
2020-02-26	$13.91	$13.91	$13.90	$13.90	$13.90	1,108
2020-02-25	$13.83	$13.83	$13.83	$13.83	$13.83	0
2020-02-24	$13.83	$13.83	$13.83	$13.83	$13.83	0
2020-02-21	$13.83	$13.83	$13.83	$13.83	$13.83	0
2020-02-20	$13.83	$13.83	$13.83	$13.83	$13.83	150
2020-02-19	$13.65	$13.65	$13.65	$13.65	$13.65	8
2020-02-18	$13.61	$13.65	$13.61	$13.65	$13.65	1,597
2020-02-14	$13.64	$13.67	$13.58	$13.58	$13.58	1,000
2020-02-13	$13.58	$13.61	$13.57	$13.57	$13.57	363
2020-02-12	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-02-11	$14.00	$14.00	$14.00	$14.00	$14.00	303
2020-02-10	$13.57	$13.57	$13.57	$13.57	$13.57	1
2020-02-07	$12.74	$13.57	$12.74	$13.57	$13.57	1,026
2020-02-06	$13.50	$13.50	$13.50	$13.50	$13.50	57
2020-02-05	$13.50	$13.50	$13.50	$13.50	$13.50	1
2020-02-04	$13.50	$13.50	$13.50	$13.50	$13.50	300
2020-02-03	$13.40	$13.50	$13.27	$13.27	$13.27	5,296
2020-01-31	$13.31	$13.31	$13.31	$13.31	$13.31	20
2020-01-30	$13.31	$13.31	$13.31	$13.31	$13.31	9
2020-01-29	$13.29	$13.31	$13.29	$13.31	$13.31	966
2020-01-28	$13.06	$13.06	$13.06	$13.06	$13.06	11
2020-01-27	$13.06	$13.46	$13.06	$13.06	$13.06	1,186
2020-01-24	$13.20	$13.20	$13.20	$13.20	$13.20	1
2020-01-23	$13.11	$13.20	$13.11	$13.20	$13.20	7,024
2020-01-22	$13.06	$13.06	$13.06	$13.06	$13.06	357
2020-01-21	$13.03	$13.05	$13.03	$13.05	$13.05	311
2020-01-17	$13.09	$13.09	$13.02	$13.02	$13.02	686
2020-01-16	$12.97	$13.01	$12.97	$13.00	$13.00	1,470
2020-01-15	$12.96	$12.96	$12.96	$12.96	$12.96	22
2020-01-14	$13.01	$13.01	$12.96	$12.96	$12.96	571
2020-01-13	$12.99	$12.99	$12.99	$12.99	$12.99	10
2020-01-10	$12.99	$12.99	$12.99	$12.99	$12.99	14
2020-01-09	$12.99	$12.99	$12.99	$12.99	$12.99	6
2020-01-08	$12.99	$12.99	$12.99	$12.99	$12.99	112
2020-01-07	$12.75	$12.81	$12.75	$12.77	$12.77	1,404
2020-01-06	$12.70	$12.70	$12.70	$12.70	$12.70	436
2020-01-03	$12.82	$13.01	$12.82	$12.85	$12.85	1,912
2020-01-02	$12.80	$12.82	$12.80	$12.82	$12.82	588
2019-12-31	$12.70	$12.76	$12.70	$12.76	$12.76	1,229
2019-12-30	$12.70	$12.88	$12.70	$12.70	$12.70	1,438
2019-12-27	$12.70	$12.70	$12.57	$12.66	$12.66	21,089
2019-12-26	$12.73	$12.73	$12.73	$12.73	$12.73	0
2019-12-24	$12.73	$12.73	$12.73	$12.73	$12.73	1
2019-12-23	$12.73	$12.73	$12.73	$12.73	$12.73	9
2019-12-20	$12.73	$12.73	$12.73	$12.73	$12.73	118
2019-12-19	$12.49	$12.49	$12.49	$12.49	$12.49	287
2019-12-18	$12.42	$12.49	$12.42	$12.49	$12.49	1,235
2019-12-17	$12.41	$12.50	$12.41	$12.41	$12.41	1,836
2019-12-16	$12.63	$12.63	$12.32	$12.38	$12.38	13,346
2019-12-13	$12.27	$12.27	$12.27	$12.27	$12.27	2
2019-12-12	$12.27	$12.27	$12.27	$12.27	$12.27	581
2019-12-11	$12.50	$12.50	$12.50	$12.50	$12.50	300
2019-12-10	$12.50	$12.50	$12.50	$12.50	$12.50	1
2019-12-09	$12.50	$12.50	$12.50	$12.50	$12.50	350
2019-12-06	$12.02	$12.02	$12.02	$12.02	$12.02	124
2019-12-05	$12.12	$12.12	$12.02	$12.02	$12.01	10,186
2019-12-04	$12.15	$12.15	$12.15	$12.15	$12.14	113
2019-12-03	$12.23	$12.23	$12.23	$12.23	$12.22	1
2019-12-02	$12.23	$12.23	$12.23	$12.23	$12.22	635
2019-11-29	$12.54	$12.55	$12.54	$12.55	$12.54	1,000
2019-11-27	$12.52	$12.52	$12.52	$12.52	$12.51	100
2019-11-26	$12.12	$12.12	$12.11	$12.12	$12.11	5,986
2019-11-25	$12.12	$12.12	$12.12	$12.12	$12.11	6
2019-11-22	$12.12	$12.12	$12.12	$12.12	$12.11	8
2019-11-21	$12.12	$12.12	$12.12	$12.12	$12.11	0
2019-11-20	$12.12	$12.12	$12.12	$12.12	$12.11	570
2019-11-19	$12.26	$12.26	$12.26	$12.26	$12.25	12
2019-11-18	$12.34	$12.38	$12.25	$12.26	$12.25	4,849
2019-11-15	$12.43	$12.43	$12.37	$12.37	$12.36	2,341
2019-11-14	$12.54	$12.54	$12.44	$12.46	$12.45	1,210
2019-11-13	$12.62	$12.62	$12.62	$12.62	$12.61	117
2019-11-12	$12.62	$12.62	$12.62	$12.62	$12.61	0
2019-11-11	$12.62	$12.62	$12.62	$12.62	$12.61	0
2019-11-08	$12.62	$12.62	$12.62	$12.62	$12.61	0
2019-11-07	$12.62	$12.62	$12.62	$12.62	$12.61	30
2019-11-06	$12.62	$12.62	$12.62	$12.62	$12.61	51
2019-11-05	$12.90	$12.99	$12.62	$12.62	$12.61	6,191
2019-11-04	$12.80	$12.80	$12.80	$12.80	$12.79	115
2019-11-01	$12.80	$12.80	$12.80	$12.80	$12.79	41
2019-10-31	$12.80	$12.80	$12.80	$12.80	$12.79	213
2019-10-30	$12.53	$12.53	$12.53	$12.53	$12.52	0
2019-10-29	$12.53	$12.53	$12.53	$12.53	$12.52	62
2019-10-28	$12.53	$12.53	$12.53	$12.53	$12.52	42
2019-10-25	$12.53	$12.53	$12.53	$12.53	$12.52	2,292
2019-10-24	$12.52	$12.52	$12.52	$12.52	$12.51	0
2019-10-23	$12.52	$12.52	$12.52	$12.52	$12.51	102
2019-10-22	$12.58	$12.58	$12.58	$12.58	$12.57	0
2019-10-21	$12.71	$12.71	$12.58	$12.58	$12.57	1,896
2019-10-18	$12.53	$12.53	$12.53	$12.53	$12.52	1
2019-10-17	$12.53	$12.53	$12.53	$12.53	$12.52	12
2019-10-16	$12.53	$12.53	$12.53	$12.53	$12.52	85
2019-10-15	$12.53	$12.53	$12.53	$12.53	$12.52	176
2019-10-14	$12.63	$12.63	$12.63	$12.63	$12.62	147
2019-10-11	$12.52	$12.52	$12.52	$12.52	$12.51	0
2019-10-10	$12.52	$12.52	$12.52	$12.52	$12.51	57
2019-10-09	$12.52	$12.52	$12.52	$12.52	$12.51	47
2019-10-08	$12.52	$12.52	$12.52	$12.52	$12.51	2
2019-10-07	$12.62	$12.62	$12.52	$12.52	$12.51	998
2019-10-04	$12.55	$12.69	$12.55	$12.67	$12.66	395
2019-10-03	$12.66	$12.66	$12.52	$12.52	$12.51	371
2019-10-02	$13.20	$13.20	$13.20	$13.20	$13.19	43
2019-10-01	$13.20	$13.20	$13.20	$13.20	$13.19	3,000
2019-09-30	$12.76	$12.76	$12.76	$12.76	$12.75	173
2019-09-27	$12.53	$12.53	$12.53	$12.53	$12.52	44
2019-09-26	$12.53	$12.53	$12.53	$12.53	$12.52	114
2019-09-25	$12.53	$12.53	$12.53	$12.53	$12.52	201
2019-09-24	$12.52	$12.81	$12.52	$12.81	$12.80	334
2019-09-23	$12.52	$12.52	$12.52	$12.52	$12.51	102
2019-09-20	$12.55	$12.55	$12.55	$12.55	$12.54	113
2019-09-19	$12.52	$12.52	$12.52	$12.52	$12.51	102
2019-09-18	$12.57	$12.57	$12.57	$12.57	$12.56	159
2019-09-17	$12.66	$12.66	$12.66	$12.66	$12.65	112
2019-09-16	$12.85	$12.85	$12.85	$12.85	$12.84	28
2019-09-13	$12.85	$12.85	$12.85	$12.85	$12.84	53
2019-09-12	$12.85	$12.85	$12.85	$12.85	$12.84	0
2019-09-11	$12.85	$12.85	$12.85	$12.85	$12.84	453
2019-09-10	$12.89	$12.89	$12.89	$12.89	$12.88	152
2019-09-09	$13.00	$13.00	$13.00	$13.00	$12.99	0
2019-09-06	$13.00	$13.00	$13.00	$13.00	$12.99	0
2019-09-05	$13.00	$13.00	$13.00	$13.00	$12.99	403
2019-09-04	$13.00	$14.29	$13.00	$13.34	$13.33	16,821
2019-09-03	$13.20	$13.20	$13.20	$13.20	$13.19	361
2019-08-30	$13.32	$13.32	$13.32	$13.32	$13.31	180
2019-08-29	$13.22	$13.57	$13.22	$13.57	$13.55	1,456
2019-08-28	$13.36	$13.78	$13.36	$13.78	$13.76	1,163
2019-08-27	$12.60	$13.99	$12.60	$13.99	$13.97	3,148
2019-08-26	$13.82	$13.82	$13.82	$13.82	$13.80	150
2019-08-23	$14.15	$14.22	$13.95	$14.06	$14.04	2,395
2019-08-22	$14.12	$14.12	$14.12	$14.12	$14.10	2
2019-08-21	$14.12	$14.12	$14.12	$14.12	$14.10	45
2019-08-20	$14.12	$14.12	$14.12	$14.12	$14.10	0
2019-08-19	$14.12	$14.12	$14.12	$14.12	$14.10	0
2019-08-16	$14.12	$14.12	$14.12	$14.12	$14.10	460
2019-08-15	$14.50	$14.50	$14.50	$14.50	$14.48	100
2019-08-14	$14.50	$14.50	$14.50	$14.50	$14.48	100
2019-08-13	$14.50	$14.50	$14.50	$14.50	$14.48	72
2019-08-12	$14.50	$14.50	$14.50	$14.50	$14.48	122
2019-08-09	$14.07	$14.07	$14.07	$14.07	$14.05	200
2019-08-08	$14.07	$14.07	$14.07	$14.07	$14.05	176
2019-08-07	$14.06	$14.06	$14.06	$14.06	$14.04	178
2019-08-06	$14.06	$14.06	$14.06	$14.06	$14.04	130
2019-08-05	$14.34	$14.34	$14.34	$14.34	$14.32	616
2019-08-02	$14.50	$14.50	$14.50	$14.50	$14.48	100
2019-08-01	$14.45	$14.50	$14.45	$14.50	$14.48	863
2019-07-31	$15.45	$15.45	$15.45	$15.45	$15.43	4
2019-07-30	$15.45	$15.45	$15.45	$15.45	$15.43	217
2019-07-29	$14.49	$14.50	$14.37	$14.37	$14.35	1,648
2019-07-26	$14.37	$14.37	$14.37	$14.37	$14.35	44
2019-07-25	$14.55	$14.55	$14.37	$14.37	$14.35	1,100
2019-07-24	$14.37	$14.37	$14.37	$14.37	$14.35	147
2019-07-23	$14.50	$14.50	$14.49	$14.49	$14.47	515
2019-07-22	$14.70	$15.02	$14.50	$14.50	$14.48	2,306
2019-07-19	$14.85	$14.85	$14.85	$14.85	$14.83	1,791
2019-07-18	$14.85	$14.85	$14.71	$14.85	$14.83	3,462
2019-07-17	$14.58	$14.58	$14.58	$14.58	$14.56	134
2019-07-16	$14.58	$14.58	$14.58	$14.58	$14.56	0
2019-07-15	$14.58	$14.58	$14.57	$14.58	$14.56	2,535
2019-07-12	$14.77	$14.84	$14.76	$14.76	$14.74	2,685
2019-07-11	$14.80	$14.80	$14.79	$14.80	$14.78	651
2019-07-10	$14.82	$14.82	$14.82	$14.82	$14.80	12
2019-07-09	$14.82	$14.82	$14.82	$14.82	$14.80	13
2019-07-08	$14.82	$14.82	$14.82	$14.82	$14.80	8
2019-07-05	$14.82	$14.82	$14.82	$14.82	$14.80	1,003
2019-07-03	$14.92	$14.92	$14.92	$14.92	$14.90	0
2019-07-02	$15.00	$15.00	$14.92	$14.92	$14.90	1,280
2019-07-01	$15.40	$15.40	$15.40	$15.40	$15.38	67
2019-06-28	$15.40	$15.40	$15.40	$15.40	$15.38	2,409
2019-06-27	$15.04	$15.12	$15.04	$15.12	$15.09	262
2019-06-26	$15.00	$15.11	$15.00	$15.08	$15.06	2,347
2019-06-25	$15.32	$15.32	$15.32	$15.32	$15.30	52
2019-06-24	$15.32	$15.32	$15.32	$15.32	$15.30	5
2019-06-21	$15.32	$15.40	$15.32	$15.32	$15.30	2,315
2019-06-20	$15.60	$15.60	$15.60	$15.60	$15.58	2
2019-06-19	$15.32	$15.60	$15.32	$15.60	$15.58	1,101
2019-06-18	$15.60	$15.60	$15.60	$15.60	$15.58	53
2019-06-17	$15.60	$15.60	$15.60	$15.60	$15.58	238
2019-06-14	$15.32	$15.32	$15.32	$15.32	$15.30	143
2019-06-13	$15.66	$15.71	$15.32	$15.32	$15.30	2,368
2019-06-12	$15.32	$15.67	$15.32	$15.44	$15.42	4,487
2019-06-11	$15.40	$15.40	$15.40	$15.40	$15.37	72
2019-06-10	$15.40	$15.40	$15.40	$15.40	$15.37	6
2019-06-07	$15.40	$15.40	$15.40	$15.40	$15.37	513
2019-06-06	$15.18	$15.18	$15.18	$15.18	$15.16	16
2019-06-05	$15.19	$15.19	$15.19	$15.19	$15.17	0
2019-06-04	$15.18	$15.18	$15.18	$15.18	$15.16	8
2019-06-03	$15.19	$15.19	$15.19	$15.19	$15.17	0
2019-05-31	$15.19	$15.19	$15.19	$15.19	$15.16	144
2019-05-30	$15.19	$15.19	$15.19	$15.19	$15.16	807
2019-05-29	$16.27	$16.27	$16.27	$16.27	$16.23	0
2019-05-28	$16.27	$16.27	$16.27	$16.27	$16.23	0
2019-05-24	$16.27	$16.27	$16.27	$16.27	$16.23	1
2019-05-23	$16.27	$16.27	$16.27	$16.27	$16.23	3
2019-05-22	$16.27	$16.27	$16.27	$16.27	$16.23	26
2019-05-21	$16.27	$16.27	$16.27	$16.27	$16.23	103
2019-05-20	$15.52	$15.55	$15.52	$15.55	$15.52	752
2019-05-17	$15.55	$15.75	$15.45	$15.75	$15.71	2,501
2019-05-16	$15.76	$15.86	$15.68	$15.68	$15.64	2,203
2019-05-15	$15.44	$15.44	$15.44	$15.44	$15.40	1
2019-05-14	$15.44	$15.44	$15.44	$15.44	$15.40	701
2019-05-13	$15.60	$15.91	$15.52	$15.91	$15.87	7,514
2019-05-10	$16.50	$16.50	$15.56	$15.56	$15.53	1,189
2019-05-09	$15.86	$15.86	$15.86	$15.86	$15.82	0
2019-05-08	$15.92	$16.05	$15.86	$15.86	$15.82	2,857
2019-05-07	$15.79	$16.20	$15.79	$16.00	$15.96	3,479
2019-05-06	$15.80	$15.93	$15.64	$15.64	$15.61	3,589
2019-05-03	$15.85	$16.23	$15.52	$15.94	$15.90	3,428
2019-05-02	$16.49	$16.49	$16.49	$16.49	$16.45	0
2019-05-01	$16.09	$16.49	$15.95	$16.49	$16.45	3,587
2019-04-30	$16.35	$16.35	$16.35	$16.35	$16.31	1,481
2019-04-29	$15.59	$15.59	$15.52	$15.52	$15.49	2,408
2019-04-26	$15.62	$16.05	$15.60	$15.60	$15.57	9,226
2019-04-25	$15.71	$15.71	$15.71	$15.71	$15.67	120
2019-04-24	$15.62	$15.62	$15.62	$15.62	$15.59	251
2019-04-23	$15.89	$15.89	$15.89	$15.89	$15.85	3
2019-04-22	$15.80	$15.89	$15.80	$15.89	$15.85	402
2019-04-18	$16.15	$16.15	$16.15	$16.15	$16.11	89
2019-04-17	$16.15	$16.15	$16.15	$16.15	$16.11	213
2019-04-16	$15.79	$15.79	$15.79	$15.79	$15.75	516
2019-04-15	$15.18	$16.32	$15.18	$15.79	$15.75	3,918
2019-04-12	$15.38	$15.38	$15.38	$15.38	$15.35	1,200
2019-04-11	$15.42	$15.42	$15.42	$15.42	$15.39	5
2019-04-10	$15.42	$15.42	$15.42	$15.42	$15.39	205
2019-04-09	$15.52	$15.52	$15.52	$15.52	$15.49	0
2019-04-08	$15.52	$15.52	$15.52	$15.52	$15.49	84
2019-04-05	$15.52	$15.52	$15.52	$15.52	$15.49	0
2019-04-04	$15.52	$15.52	$15.52	$15.52	$15.49	4
2019-04-03	$15.52	$15.52	$15.52	$15.52	$15.49	25
2019-04-02	$15.52	$15.52	$15.52	$15.52	$15.49	28
2019-04-01	$15.52	$15.52	$15.52	$15.52	$15.49	82
2019-03-29	$15.52	$15.52	$15.52	$15.52	$15.49	129
2019-03-28	$15.52	$15.52	$15.52	$15.52	$15.49	230
2019-03-27	$16.00	$16.00	$16.00	$16.00	$15.96	117
2019-03-26	$16.30	$16.44	$15.25	$16.00	$15.96	9,899
2019-03-25	$14.75	$16.63	$14.55	$15.80	$15.76	15,472
2019-03-22	$15.38	$15.38	$15.38	$15.38	$15.35	46
2019-03-21	$15.35	$15.39	$15.28	$15.38	$15.35	1,704
2019-03-20	$15.08	$15.08	$15.03	$15.03	$15.00	789
2019-03-19	$14.90	$14.98	$14.51	$14.64	$14.61	5,126
2019-03-18	$14.53	$14.89	$14.46	$14.46	$14.43	1,210
2019-03-15	$14.41	$14.71	$14.40	$14.40	$14.37	604
2019-03-14	$14.72	$16.01	$14.39	$14.39	$14.36	3,263
2019-03-13	$14.63	$14.90	$14.49	$14.51	$14.48	5,131
2019-03-12	$14.71	$14.71	$14.66	$14.66	$14.63	563
2019-03-11	$15.60	$15.60	$15.09	$15.09	$15.06	566
2019-03-08	$15.42	$15.42	$14.45	$14.65	$14.62	3,570
2019-03-07	$15.42	$15.42	$14.95	$15.42	$15.38	1,740
2019-03-06	$15.43	$15.43	$15.43	$15.43	$15.38	310
2019-03-05	$17.74	$17.74	$15.00	$15.48	$15.43	2,092
2019-03-04	$14.96	$15.05	$14.53	$14.90	$14.86	14,363
2019-03-01	$14.45	$14.45	$14.45	$14.45	$14.41	709
2019-02-28	$14.51	$14.51	$14.45	$14.45	$14.41	253
2019-02-27	$14.93	$14.93	$14.93	$14.93	$14.89	4
2019-02-26	$14.93	$14.93	$14.93	$14.93	$14.89	100
2019-02-25	$14.93	$14.93	$14.93	$14.93	$14.89	105
2019-02-22	$14.95	$14.95	$14.93	$14.93	$14.89	15,161
2019-02-21	$14.75	$14.75	$14.75	$14.75	$14.71	25
2019-02-20	$14.73	$14.75	$14.73	$14.75	$14.71	2,682
2019-02-19	$14.65	$14.65	$14.50	$14.65	$14.61	1,552
2019-02-15	$14.90	$14.90	$14.90	$14.90	$14.86	82
2019-02-14	$14.90	$14.90	$14.90	$14.90	$14.86	223
2019-02-13	$14.95	$14.95	$14.95	$14.95	$14.91	3
2019-02-12	$14.95	$14.95	$14.95	$14.95	$14.91	18
2019-02-11	$14.95	$14.95	$14.95	$14.95	$14.91	751
2019-02-08	$14.99	$15.00	$14.95	$14.95	$14.91	1,180
2019-02-07	$14.85	$14.85	$14.85	$14.85	$14.80	114
2019-02-06	$14.40	$14.40	$14.40	$14.40	$14.36	46
2019-02-05	$14.99	$15.00	$14.40	$14.40	$14.36	780
2019-02-04	$15.11	$15.11	$15.11	$15.11	$15.07	118
2019-02-01	$15.20	$15.20	$15.20	$15.20	$15.16	5
2019-01-31	$15.20	$15.20	$15.20	$15.20	$15.16	200
2019-01-30	$14.35	$14.35	$14.35	$14.35	$14.31	7
2019-01-29	$14.51	$14.51	$14.35	$14.35	$14.31	202
2019-01-28	$14.41	$14.41	$14.41	$14.41	$14.37	4
2019-01-25	$14.41	$14.41	$14.41	$14.41	$14.37	15
2019-01-24	$14.41	$14.41	$14.41	$14.41	$14.37	4
2019-01-23	$14.90	$14.90	$14.41	$14.41	$14.37	305
2019-01-22	$14.88	$15.00	$14.35	$15.00	$14.96	768
2019-01-18	$14.35	$14.35	$14.35	$14.35	$14.31	11
2019-01-17	$14.35	$14.35	$14.35	$14.35	$14.31	230
2019-01-16	$14.61	$14.61	$14.61	$14.61	$14.57	81
2019-01-15	$14.61	$14.61	$14.61	$14.61	$14.57	622
2019-01-14	$14.94	$14.94	$14.94	$14.94	$14.90	49
2019-01-11	$14.77	$14.94	$14.77	$14.94	$14.90	2,020
2019-01-10	$14.21	$14.21	$14.21	$14.21	$14.17	39
2019-01-09	$14.21	$14.21	$14.21	$14.21	$14.17	92
2019-01-08	$14.21	$14.44	$14.21	$14.21	$14.17	695
2019-01-07	$14.00	$14.00	$14.00	$14.00	$13.96	374
2019-01-04	$14.17	$14.25	$14.10	$14.15	$14.11	2,952
2019-01-03	$14.25	$14.25	$14.25	$14.25	$14.21	100
2019-01-02	$14.25	$14.25	$14.25	$14.25	$14.21	205
2018-12-31	$14.39	$14.44	$14.25	$14.25	$14.21	2,039
2018-12-28	$15.50	$15.61	$13.80	$14.22	$14.18	11,996
2018-12-27	$15.59	$15.60	$15.10	$15.10	$15.06	1,055
2018-12-26	$15.22	$15.22	$15.22	$15.22	$15.18	2,140
2018-12-24	$15.22	$15.22	$15.22	$15.22	$15.18	15
2018-12-21	$15.22	$15.22	$15.22	$15.22	$15.18	302
2018-12-20	$15.96	$16.00	$15.26	$15.26	$15.22	1,717
2018-12-19	$15.48	$15.60	$15.48	$15.60	$15.55	1,360
2018-12-18	$15.53	$15.53	$15.19	$15.19	$15.15	1,104
2018-12-17	$15.19	$15.19	$15.10	$15.10	$15.06	423
2018-12-14	$15.18	$15.18	$15.18	$15.18	$15.14	114
2018-12-13	$15.18	$15.18	$15.18	$15.18	$15.14	109
2018-12-12	$15.85	$16.00	$15.11	$15.11	$15.07	629
2018-12-11	$16.00	$16.00	$16.00	$16.00	$15.95	110
2018-12-10	$16.00	$16.00	$15.85	$16.00	$15.95	963
2018-12-07	$16.36	$16.36	$16.01	$16.01	$15.96	2,812
2018-12-06	$16.50	$16.50	$16.45	$16.45	$16.40	1,498
2018-12-04	$16.54	$16.54	$16.50	$16.50	$16.45	269
2018-12-03	$16.83	$16.83	$16.75	$16.75	$16.70	535
2018-11-30	$16.75	$17.00	$16.75	$16.75	$16.70	3,979
2018-11-29	$16.77	$17.00	$16.77	$17.00	$16.95	1,328
2018-11-28	$17.14	$17.14	$16.46	$16.95	$16.90	7,206
2018-11-27	$17.64	$17.64	$17.30	$17.30	$17.25	5,355
2018-11-26	$18.10	$18.10	$17.17	$17.64	$17.59	3,937
2018-11-23	$18.39	$18.40	$18.25	$18.25	$18.20	2,295
2018-11-21	$19.00	$19.80	$17.98	$18.50	$18.44	12,807
2018-11-20	$19.33	$19.98	$19.00	$19.00	$18.93	49,559
2018-11-19	$20.05	$20.05	$19.13	$19.45	$19.38	3,540
2018-11-16	$20.26	$20.44	$19.46	$20.19	$20.12	17,116
2018-11-15	$19.75	$20.10	$19.00	$20.10	$20.03	3,035
2018-11-14	$20.45	$20.45	$19.70	$19.75	$19.68	3,630
2018-11-13	$20.36	$20.70	$20.09	$20.70	$20.63	2,496
2018-11-12	$20.73	$21.17	$20.73	$21.17	$21.09	1,338
2018-11-09	$21.20	$21.39	$20.14	$21.33	$21.26	3,411
2018-11-08	$20.94	$20.94	$20.58	$20.90	$20.83	2,058
2018-11-07	$20.38	$20.70	$20.16	$20.70	$20.63	1,802
2018-11-06	$20.00	$20.00	$20.00	$20.00	$19.93	0
2018-11-05	$20.40	$20.40	$20.00	$20.00	$19.93	900
2018-11-02	$20.40	$20.40	$20.40	$20.40	$20.33	195
2018-11-01	$20.50	$20.50	$20.50	$20.50	$20.43	0
2018-10-31	$20.96	$21.11	$20.50	$20.50	$20.43	2,155
2018-10-30	$20.70	$20.79	$20.45	$20.50	$20.43	3,997
2018-10-29	$21.02	$21.59	$20.73	$21.39	$21.32	12,365
2018-10-26	$20.30	$21.02	$20.25	$21.00	$20.93	4,261
2018-10-25	$20.18	$21.32	$20.18	$20.73	$20.66	548
2018-10-24	$20.97	$21.25	$20.90	$20.94	$20.87	2,634
2018-10-23	$20.68	$20.90	$20.00	$20.80	$20.73	4,287
2018-10-22	$21.36	$21.53	$21.00	$21.13	$21.06	2,131
2018-10-19	$20.00	$22.00	$20.00	$21.62	$21.55	9,816
2018-10-18	$20.49	$21.88	$20.32	$20.32	$20.25	2,212
2018-10-17	$22.04	$22.04	$20.20	$20.20	$20.13	1,300
2018-10-16	$22.39	$22.39	$22.39	$22.39	$22.31	6
2018-10-15	$22.39	$22.39	$22.39	$22.39	$22.31	125
2018-10-12	$22.39	$22.39	$22.39	$22.39	$22.31	99
2018-10-11	$22.39	$22.39	$22.39	$22.39	$22.31	700
2018-10-10	$23.25	$23.25	$22.80	$22.80	$22.72	1,752
2018-10-09	$23.50	$23.50	$22.80	$23.34	$23.26	5,607
2018-10-08	$23.36	$23.39	$23.36	$23.39	$23.31	613
2018-10-05	$22.77	$22.84	$22.30	$22.46	$22.38	1,786
2018-10-04	$22.21	$22.68	$21.51	$22.21	$22.13	1,890
2018-10-03	$22.40	$22.40	$21.75	$21.94	$21.86	2,646
2018-10-02	$22.05	$22.30	$21.50	$22.30	$22.22	1,614
2018-10-01	$21.92	$22.40	$21.59	$21.89	$21.81	2,657
2018-09-28	$23.10	$23.10	$22.50	$22.50	$22.42	1,484
2018-09-27	$23.50	$23.50	$23.09	$23.20	$23.12	2,003
2018-09-26	$23.75	$23.95	$23.70	$23.70	$23.62	2,298
2018-09-25	$23.90	$23.90	$23.40	$23.75	$23.67	539
2018-09-24	$24.25	$24.50	$23.20	$23.35	$23.27	6,026
2018-09-21	$24.50	$25.50	$24.25	$24.25	$24.17	16,186
2018-09-20	$24.65	$25.25	$24.40	$24.40	$24.32	22,752
2018-09-19	$22.30	$24.35	$22.30	$24.35	$24.27	19,500
2018-09-18	$22.00	$23.50	$21.72	$23.50	$23.42	15,400
2018-09-17	$22.05	$22.25	$21.50	$22.25	$22.17	5,708
2018-09-14	$21.95	$22.00	$21.95	$21.95	$21.87	1,495
2018-09-13	$22.00	$22.25	$21.00	$22.00	$21.92	9,573
2018-09-12	$22.00	$22.25	$21.54	$22.20	$22.12	1,983
2018-09-11	$21.25	$22.25	$21.00	$22.00	$21.92	5,517
2018-09-10	$20.00	$21.25	$20.00	$21.25	$21.18	4,412
2018-09-07	$19.80	$20.15	$19.80	$20.15	$20.08	7,060
2018-09-06	$19.75	$19.80	$19.70	$19.80	$19.73	6,876
2018-09-05	$19.60	$19.72	$19.60	$19.72	$19.65	502
2018-09-04	$19.80	$19.80	$19.60	$19.70	$19.63	6,241
2018-08-31	$19.89	$19.89	$19.89	$19.89	$19.82	64
2018-08-30	$19.50	$19.89	$19.47	$19.89	$19.82	5,217
2018-08-29	$19.60	$19.60	$19.60	$19.60	$19.53	223
2018-08-28	$19.70	$19.91	$19.30	$19.30	$19.23	3,313
2018-08-27	$19.60	$19.75	$19.48	$19.75	$19.68	2,351
2018-08-24	$19.60	$19.60	$19.60	$19.60	$19.53	72
2018-08-23	$19.60	$19.60	$19.40	$19.60	$19.53	1,272
2018-08-22	$19.25	$19.80	$19.25	$19.60	$19.53	5,408
2018-08-21	$19.86	$19.86	$19.80	$19.80	$19.73	1,300
2018-08-20	$19.80	$19.80	$19.80	$19.80	$19.73	0
2018-08-17	$19.80	$19.80	$19.80	$19.80	$19.73	211
2018-08-16	$19.80	$19.80	$19.80	$19.80	$19.73	0
2018-08-15	$19.80	$19.80	$19.80	$19.80	$19.72	0
2018-08-14	$19.80	$19.80	$19.80	$19.80	$19.72	112
2018-08-13	$19.80	$19.80	$19.80	$19.80	$19.72	100
2018-08-10	$20.00	$20.00	$20.00	$20.00	$19.92	0
2018-08-09	$20.00	$20.00	$20.00	$20.00	$19.92	0
2018-08-08	$20.00	$20.00	$20.00	$20.00	$19.92	6
2018-08-07	$20.00	$20.00	$20.00	$20.00	$19.92	0
2018-08-06	$20.00	$20.00	$20.00	$20.00	$19.92	1
2018-08-03	$20.00	$20.00	$20.00	$20.00	$19.92	512
2018-08-02	$20.10	$20.20	$20.05	$20.20	$20.12	3,603
2018-08-01	$20.20	$20.20	$20.20	$20.20	$20.12	511
2018-07-31	$19.85	$19.85	$19.85	$19.85	$19.77	346
2018-07-30	$20.20	$20.20	$20.20	$20.20	$20.12	0
2018-07-27	$20.15	$20.20	$20.15	$20.20	$20.12	839
2018-07-26	$19.86	$20.20	$19.85	$20.20	$20.12	4,100
2018-07-25	$19.80	$19.87	$19.70	$19.87	$19.79	1,548
2018-07-24	$19.75	$19.80	$19.75	$19.80	$19.72	8,077
2018-07-23	$19.77	$19.77	$19.75	$19.75	$19.67	1,519
2018-07-20	$19.80	$19.80	$19.76	$19.80	$19.72	8,850
2018-07-19	$19.90	$19.90	$19.80	$19.80	$19.72	2,206
2018-07-18	$19.80	$19.80	$19.80	$19.80	$19.72	31
2018-07-17	$19.80	$19.85	$19.80	$19.80	$19.72	9,829
2018-07-16	$19.80	$19.80	$19.80	$19.80	$19.72	0
2018-07-13	$19.80	$19.80	$19.80	$19.80	$19.72	740
2018-07-12	$20.05	$20.05	$20.05	$20.05	$19.97	0
2018-07-11	$19.83	$20.05	$19.83	$20.05	$19.97	323
2018-07-10	$20.05	$20.05	$19.60	$20.05	$19.97	6,249
2018-07-09	$19.97	$19.97	$19.60	$19.60	$19.52	2,440
2018-07-06	$20.00	$20.00	$19.73	$20.00	$19.92	1,325
2018-07-05	$20.25	$20.30	$20.21	$20.30	$20.22	1,280
2018-07-03	$19.75	$19.77	$19.75	$19.77	$19.69	823
2018-07-02	$20.28	$20.50	$20.28	$20.50	$20.42	374
2018-06-29	$20.07	$20.07	$20.07	$20.07	$19.99	44
2018-06-28	$20.07	$20.07	$20.07	$20.07	$19.99	115
2018-06-27	$20.07	$20.07	$20.07	$20.07	$19.99	200
2018-06-26	$20.15	$20.15	$19.90	$19.90	$19.82	2,000
2018-06-25	$19.75	$19.96	$19.65	$19.96	$19.88	3,857
2018-06-22	$19.82	$19.82	$19.75	$19.75	$19.67	837
2018-06-21	$19.96	$19.96	$19.60	$19.85	$19.77	2,770
2018-06-20	$19.60	$20.10	$19.55	$20.10	$20.02	3,390
2018-06-19	$20.35	$20.35	$20.35	$20.35	$20.27	152
2018-06-18	$20.35	$20.35	$20.35	$20.35	$20.27	283
2018-06-15	$20.35	$20.35	$20.35	$20.35	$20.27	156
2018-06-14	$20.14	$20.40	$20.14	$20.40	$20.32	1,891
2018-06-13	$19.85	$19.85	$19.85	$19.85	$19.77	101
2018-06-12	$19.88	$19.88	$19.75	$19.75	$19.67	2,699
2018-06-11	$20.00	$20.00	$19.80	$19.80	$19.72	2,106
2018-06-08	$19.80	$20.50	$19.71	$20.05	$19.97	3,563
2018-06-07	$20.20	$20.40	$20.15	$20.40	$20.32	2,602
2018-06-06	$20.15	$20.15	$19.75	$19.75	$19.67	1,387
2018-06-05	$20.00	$20.15	$19.80	$20.15	$20.07	2,260
2018-06-04	$20.65	$20.70	$20.05	$20.70	$20.62	5,737
2018-06-01	$20.75	$20.75	$20.00	$20.00	$19.92	6,173
2018-05-31	$20.85	$21.10	$19.56	$20.45	$20.37	16,587
2018-05-30	$20.45	$21.15	$20.45	$20.50	$20.42	11,293
2018-05-29	$20.70	$20.70	$19.80	$20.50	$20.42	4,905
2018-05-25	$19.50	$20.89	$19.45	$20.70	$20.62	12,661
2018-05-24	$19.25	$19.25	$19.25	$19.25	$19.17	0
2018-05-23	$19.25	$19.25	$19.25	$19.25	$19.17	35
2018-05-22	$19.25	$19.25	$19.25	$19.25	$19.17	7
2018-05-21	$19.25	$19.25	$19.25	$19.25	$19.17	500
2018-05-18	$19.58	$19.58	$19.58	$19.58	$19.50	266
2018-05-17	$19.99	$20.00	$19.95	$20.00	$19.92	1,233
2018-05-16	$19.49	$19.49	$19.49	$19.49	$19.41	29
2018-05-15	$19.50	$19.50	$19.50	$19.50	$19.41	26
2018-05-14	$19.50	$19.50	$19.50	$19.50	$19.41	15
2018-05-11	$19.75	$19.75	$19.50	$19.50	$19.41	331
2018-05-10	$19.05	$19.05	$19.05	$19.05	$18.96	19
2018-05-09	$19.05	$19.05	$19.05	$19.05	$18.96	24
2018-05-08	$19.05	$19.05	$19.05	$19.05	$18.96	9
2018-05-07	$19.05	$19.05	$19.05	$19.05	$18.96	11
2018-05-04	$19.05	$19.05	$19.05	$19.05	$18.96	5
2018-05-03	$19.05	$19.05	$19.05	$19.05	$18.96	609
2018-05-02	$19.05	$19.05	$19.05	$19.05	$18.96	3
2018-05-01	$19.05	$19.19	$19.05	$19.05	$18.96	4,377
2018-04-30	$19.15	$19.40	$19.15	$19.40	$19.31	444
2018-04-27	$19.50	$19.50	$19.42	$19.42	$19.33	1,437
2018-04-26	$19.50	$19.50	$19.50	$19.50	$19.41	1,946
2018-04-25	$19.25	$19.25	$19.25	$19.25	$19.16	334
2018-04-24	$19.15	$19.15	$19.15	$19.15	$19.06	31
2018-04-23	$19.15	$19.15	$19.15	$19.15	$19.06	400
2018-04-20	$19.30	$19.30	$19.30	$19.30	$19.21	283
2018-04-19	$19.30	$19.30	$19.30	$19.30	$19.21	45
2018-04-18	$19.30	$19.30	$19.30	$19.30	$19.21	56
2018-04-17	$19.30	$19.30	$19.30	$19.30	$19.21	50
2018-04-16	$19.30	$19.30	$19.30	$19.30	$19.21	81
2018-04-13	$19.30	$19.30	$19.30	$19.30	$19.21	41
2018-04-12	$19.30	$19.30	$19.30	$19.30	$19.21	105
2018-04-11	$19.30	$19.30	$19.30	$19.30	$19.21	25
2018-04-10	$19.30	$19.30	$19.30	$19.30	$19.21	0
2018-04-09	$19.25	$19.30	$18.80	$19.30	$19.21	1,307
2018-04-06	$18.97	$18.97	$18.90	$18.90	$18.82	2,633
2018-04-05	$19.00	$19.00	$19.00	$19.00	$18.91	911
2018-04-04	$19.05	$19.05	$19.05	$19.05	$18.96	7
2018-04-03	$19.05	$19.05	$19.05	$19.05	$18.96	1,000
2018-04-02	$18.55	$18.55	$18.55	$18.55	$18.47	170
2018-03-29	$19.40	$19.40	$19.40	$19.40	$19.31	909
2018-03-28	$19.25	$19.25	$19.25	$19.25	$19.16	20
2018-03-27	$19.00	$19.25	$19.00	$19.25	$19.16	4,483
2018-03-26	$18.92	$18.92	$18.92	$18.92	$18.84	396
2018-03-23	$18.50	$18.50	$18.00	$18.00	$17.92	754
2018-03-22	$18.50	$18.50	$18.50	$18.50	$18.42	6
2018-03-21	$18.50	$18.50	$18.50	$18.50	$18.42	167
2018-03-20	$18.50	$18.50	$18.50	$18.50	$18.42	100
2018-03-19	$18.97	$18.97	$18.50	$18.50	$18.42	266
2018-03-16	$18.60	$19.13	$18.55	$18.60	$18.52	1,049
2018-03-15	$18.60	$19.50	$18.60	$19.50	$19.41	833
2018-03-14	$18.83	$18.83	$18.83	$18.83	$18.74	58
2018-03-13	$19.05	$19.05	$18.83	$18.83	$18.74	482
2018-03-12	$18.60	$18.60	$18.60	$18.60	$18.52	820
2018-03-09	$19.45	$19.45	$19.45	$19.45	$19.36	194
2018-03-08	$19.50	$19.50	$19.45	$19.45	$19.36	206
2018-03-07	$18.80	$19.50	$18.80	$19.50	$19.41	2,136
2018-03-06	$19.50	$19.50	$19.50	$19.50	$19.41	328
2018-03-05	$19.70	$19.70	$19.70	$19.70	$19.61	387
2018-03-02	$18.75	$18.75	$18.75	$18.75	$18.67	135
2018-03-01	$18.75	$18.75	$18.71	$18.71	$18.62	2,516
2018-02-28	$18.15	$18.29	$18.15	$18.25	$18.17	910
2018-02-27	$18.25	$18.25	$18.25	$18.25	$18.17	945
2018-02-26	$18.25	$18.25	$18.15	$18.15	$18.07	402
2018-02-23	$19.00	$19.00	$18.30	$18.30	$18.22	6,100
2018-02-22	$18.70	$18.70	$18.60	$18.60	$18.52	3,774
2018-02-21	$19.30	$19.30	$18.65	$18.72	$18.64	14,863
2018-02-20	$18.80	$18.80	$18.80	$18.80	$18.72	329
2018-02-16	$18.80	$18.80	$18.80	$18.80	$18.72	2,757
2018-02-15	$19.70	$19.70	$19.70	$19.70	$19.61	425
2018-02-14	$20.00	$20.00	$20.00	$20.00	$19.91	254
2018-02-13	$19.06	$20.00	$19.06	$20.00	$19.91	346
2018-02-12	$19.10	$19.10	$19.10	$19.10	$19.01	122
2018-02-09	$19.10	$19.10	$19.10	$19.10	$19.01	953
2018-02-08	$19.20	$19.20	$19.20	$19.20	$19.10	345
2018-02-07	$21.00	$21.00	$19.16	$19.20	$19.10	1,593
2018-02-06	$18.73	$18.73	$18.73	$18.73	$18.64	256
2018-02-05	$17.90	$18.37	$17.90	$18.33	$18.23	1,296
2018-02-02	$17.85	$18.08	$17.85	$17.96	$17.87	18,534
2018-02-01	$17.85	$17.85	$17.85	$17.85	$17.76	537
2018-01-31	$17.89	$17.90	$17.85	$17.85	$17.76	1,008
2018-01-30	$17.93	$17.93	$17.93	$17.93	$17.84	0
2018-01-29	$17.93	$17.93	$17.93	$17.93	$17.84	5
2018-01-26	$17.93	$17.93	$17.93	$17.93	$17.84	10
2018-01-25	$17.93	$17.93	$17.93	$17.93	$17.84	400
2018-01-24	$17.85	$17.85	$17.85	$17.85	$17.76	0
2018-01-23	$17.85	$17.85	$17.85	$17.85	$17.76	0
2018-01-22	$17.88	$17.88	$17.85	$17.85	$17.76	540
2018-01-19	$17.85	$17.85	$17.85	$17.85	$17.76	0
2018-01-18	$17.85	$17.85	$17.85	$17.85	$17.76	0
2018-01-17	$17.85	$17.85	$17.85	$17.85	$17.76	0
2018-01-16	$17.85	$17.85	$17.85	$17.85	$17.76	33
2018-01-12	$17.85	$17.85	$17.85	$17.85	$17.76	44
2018-01-11	$17.85	$17.85	$17.83	$17.85	$17.76	6,950
2018-01-10	$18.00	$18.00	$18.00	$18.00	$17.91	20
2018-01-09	$18.00	$18.00	$18.00	$18.00	$17.91	900
2018-01-08	$17.85	$17.85	$17.85	$17.85	$17.76	30
2018-01-05	$17.85	$17.85	$17.85	$17.85	$17.76	3
2018-01-04	$17.85	$17.85	$17.85	$17.85	$17.76	0
2018-01-03	$17.90	$17.90	$17.85	$17.85	$17.76	1,201
2018-01-02	$17.80	$17.96	$17.80	$17.93	$17.84	1,179
2017-12-29	$17.85	$17.85	$17.85	$17.85	$17.76	1,128
2017-12-28	$17.91	$17.91	$17.91	$17.91	$17.82	512
2017-12-27	$17.94	$17.94	$17.94	$17.94	$17.86	0
2017-12-26	$17.94	$17.94	$17.94	$17.94	$17.86	19
2017-12-22	$17.94	$17.94	$17.94	$17.94	$17.86	80
2017-12-21	$17.94	$17.94	$17.94	$17.94	$17.85	14
2017-12-20	$17.85	$17.94	$17.85	$17.94	$17.86	606
2017-12-19	$18.05	$18.05	$18.05	$18.05	$17.96	65
2017-12-18	$18.05	$18.05	$18.05	$18.05	$17.96	120
2017-12-15	$18.05	$18.05	$18.05	$18.05	$17.96	0
2017-12-14	$18.30	$18.30	$18.05	$18.05	$17.96	10,300
2017-12-13	$17.90	$17.90	$17.90	$17.90	$17.81	12
2017-12-12	$17.85	$17.85	$17.85	$17.85	$17.76	24
2017-12-11	$17.90	$17.90	$17.90	$17.90	$17.81	800
2017-12-08	$18.00	$18.00	$18.00	$18.00	$17.91	912
2017-12-07	$17.90	$17.95	$17.90	$17.95	$17.86	845
2017-12-06	$17.85	$17.85	$17.85	$17.85	$17.76	0
2017-12-05	$17.85	$17.85	$17.85	$17.85	$17.76	153
2017-12-04	$17.87	$17.89	$17.87	$17.89	$17.80	752
2017-12-01	$17.85	$17.85	$17.80	$17.80	$17.71	445
2017-11-30	$17.84	$17.84	$17.84	$17.84	$17.75	11
2017-11-29	$17.80	$17.84	$17.80	$17.84	$17.75	1,186
2017-11-28	$18.25	$18.25	$18.25	$18.25	$18.16	12
2017-11-27	$18.00	$18.25	$18.00	$18.25	$18.16	707
2017-11-24	$17.90	$17.90	$17.90	$17.90	$17.81	31
2017-11-22	$18.00	$18.00	$18.00	$18.00	$17.91	1
2017-11-21	$17.90	$17.90	$17.80	$17.80	$17.71	36
2017-11-20	$17.90	$17.90	$17.90	$17.90	$17.81	1,008
2017-11-17	$17.86	$18.00	$17.86	$17.93	$17.84	3,021
2017-11-16	$17.80	$17.80	$17.80	$17.80	$17.71	10
2017-11-15	$17.75	$17.80	$17.75	$17.80	$17.71	2,012
2017-11-14	$17.80	$17.80	$17.80	$17.80	$17.71	1,093
2017-11-13	$18.00	$18.00	$18.00	$18.00	$17.91	120
2017-11-10	$18.00	$18.00	$18.00	$18.00	$17.91	900
2017-11-09	$17.75	$17.75	$17.75	$17.75	$17.66	1,966
2017-11-08	$17.24	$17.24	$17.24	$17.24	$17.15	92
2017-11-07	$17.25	$17.25	$17.25	$17.25	$17.15	189
2017-11-06	$17.70	$17.70	$17.53	$17.60	$17.50	888
2017-11-03	$17.25	$17.50	$17.25	$17.50	$17.40	314
2017-11-02	$17.37	$17.37	$17.25	$17.25	$17.15	1,694
2017-11-01	$17.30	$17.30	$17.30	$17.30	$17.20	0
2017-10-31	$17.50	$17.50	$17.50	$17.50	$17.40	100
2017-10-30	$17.27	$17.27	$17.27	$17.27	$17.17	2
2017-10-27	$17.27	$17.27	$17.27	$17.27	$17.17	7
2017-10-26	$17.25	$17.27	$17.25	$17.27	$17.17	3,046
2017-10-25	$17.25	$17.25	$17.25	$17.25	$17.15	242
2017-10-24	$16.97	$16.97	$16.97	$16.97	$16.88	175
2017-10-23	$17.40	$17.50	$17.40	$17.50	$17.40	21
2017-10-20	$16.74	$16.74	$16.74	$16.74	$16.65	0
2017-10-19	$16.74	$16.74	$16.74	$16.74	$16.65	0
2017-10-18	$16.74	$16.74	$16.74	$16.74	$16.65	69
2017-10-17	$16.74	$16.74	$16.74	$16.74	$16.65	1
2017-10-16	$16.74	$16.74	$16.74	$16.74	$16.65	35
2017-10-13	$16.70	$16.75	$16.70	$16.75	$16.66	76
2017-10-12	$16.70	$16.70	$16.70	$16.70	$16.61	41
2017-10-11	$16.74	$16.74	$16.74	$16.74	$16.65	4
2017-10-10	$16.70	$16.74	$16.70	$16.74	$16.65	318
2017-10-09	$16.63	$16.63	$16.63	$16.63	$16.54	195
2017-10-06	$16.95	$16.95	$16.95	$16.95	$16.86	13
2017-10-05	$16.95	$16.95	$16.95	$16.95	$16.86	50
2017-10-04	$16.95	$16.95	$16.95	$16.95	$16.86	8
2017-10-03	$16.95	$16.95	$16.95	$16.95	$16.86	1,600
2017-10-02	$16.95	$16.95	$16.90	$16.90	$16.81	1,299
2017-09-29	$16.87	$16.87	$16.87	$16.87	$16.78	16
2017-09-28	$16.87	$16.87	$16.87	$16.87	$16.78	8
2017-09-27	$16.87	$16.87	$16.87	$16.87	$16.78	6
2017-09-26	$16.87	$16.87	$16.87	$16.87	$16.78	200
2017-09-25	$16.55	$16.55	$16.55	$16.55	$16.46	32
2017-09-22	$16.55	$16.55	$16.55	$16.55	$16.46	25
2017-09-21	$16.55	$16.55	$16.55	$16.55	$16.46	0
2017-09-20	$16.55	$16.55	$16.55	$16.55	$16.46	1,400
2017-09-19	$16.55	$16.55	$16.55	$16.55	$16.46	300
2017-09-18	$16.63	$16.75	$16.63	$16.75	$16.66	444
2017-09-15	$16.90	$16.90	$16.90	$16.90	$16.81	363
2017-09-14	$16.90	$16.90	$16.80	$16.80	$16.71	584
2017-09-13	$16.30	$16.95	$16.30	$16.95	$16.86	6,300
2017-09-12	$16.95	$16.95	$16.95	$16.95	$16.86	374
2017-09-11	$17.35	$17.35	$17.35	$17.35	$17.25	12
2017-09-08	$17.35	$17.35	$17.35	$17.35	$17.25	46
2017-09-07	$16.79	$17.35	$16.79	$17.35	$17.25	500
2017-09-06	$16.60	$16.60	$16.60	$16.60	$16.51	0
2017-09-05	$16.60	$16.60	$16.60	$16.60	$16.51	28
2017-09-01	$16.60	$16.60	$16.60	$16.60	$16.51	0
2017-08-31	$16.60	$16.60	$16.60	$16.60	$16.51	81
2017-08-30	$16.60	$16.60	$16.60	$16.60	$16.51	0
2017-08-29	$16.60	$16.60	$16.60	$16.60	$16.51	0
2017-08-28	$16.60	$16.60	$16.60	$16.60	$16.51	800
2017-08-25	$16.63	$16.63	$16.63	$16.63	$16.54	18
2017-08-24	$16.63	$16.63	$16.63	$16.63	$16.54	100
2017-08-23	$16.45	$16.45	$16.45	$16.45	$16.36	3
2017-08-22	$16.45	$16.45	$16.45	$16.45	$16.36	600
2017-08-21	$17.00	$17.00	$17.00	$17.00	$16.91	27
2017-08-18	$17.00	$17.00	$17.00	$17.00	$16.91	21
2017-08-17	$17.00	$17.00	$17.00	$17.00	$16.91	9
2017-08-16	$17.00	$17.00	$17.00	$17.00	$16.91	0
2017-08-15	$16.60	$17.20	$16.60	$17.00	$16.91	1,660
2017-08-14	$17.05	$17.05	$16.60	$16.60	$16.51	401
2017-08-11	$16.60	$16.95	$16.60	$16.90	$16.81	917
2017-08-10	$17.05	$17.05	$16.65	$17.05	$16.95	1,130
2017-08-09	$17.23	$17.23	$17.23	$17.23	$17.13	14
2017-08-08	$17.23	$17.23	$17.23	$17.23	$17.13	0
2017-08-07	$17.13	$17.23	$17.10	$17.23	$17.13	622
2017-08-04	$16.90	$16.90	$16.90	$16.90	$16.81	3
2017-08-03	$17.14	$17.50	$16.90	$16.90	$16.81	2,080
2017-08-02	$17.25	$17.25	$16.50	$17.02	$16.93	3,772
2017-08-01	$16.30	$16.30	$16.30	$16.30	$16.21	7
2017-07-31	$16.38	$16.38	$16.30	$16.30	$16.21	9,828
2017-07-28	$16.30	$16.30	$16.30	$16.30	$16.21	100
2017-07-27	$16.30	$16.30	$16.30	$16.30	$16.21	60
2017-07-26	$16.30	$16.30	$16.30	$16.30	$16.21	199
2017-07-25	$16.30	$16.30	$16.30	$16.30	$16.21	200
2017-07-24	$17.00	$17.10	$16.55	$16.55	$16.46	2,920
2017-07-21	$16.45	$17.05	$16.25	$16.30	$16.21	1,775
2017-07-20	$16.88	$16.88	$16.88	$16.88	$16.79	5
2017-07-19	$16.89	$16.89	$16.89	$16.89	$16.79	51
2017-07-18	$16.89	$16.89	$16.89	$16.89	$16.79	32
2017-07-17	$16.89	$16.89	$16.89	$16.89	$16.79	0
2017-07-14	$16.85	$16.90	$16.05	$16.89	$16.79	2,300
2017-07-13	$16.45	$16.45	$16.44	$16.44	$16.34	1,185
2017-07-12	$16.64	$16.64	$16.64	$16.64	$16.54	109
2017-07-11	$16.64	$16.64	$16.64	$16.64	$16.54	100
2017-07-10	$15.90	$15.90	$15.90	$15.90	$15.80	154
2017-07-07	$16.40	$16.40	$16.40	$16.40	$16.30	6
2017-07-06	$15.55	$15.55	$15.55	$15.55	$15.45	40
2017-07-05	$16.35	$16.35	$16.35	$16.35	$16.25	5
2017-07-03	$16.35	$16.35	$16.35	$16.35	$16.25	200
2017-06-30	$16.45	$16.45	$16.45	$16.45	$16.35	4
2017-06-29	$16.45	$16.45	$16.45	$16.45	$16.35	200
2017-06-28	$16.03	$16.50	$15.65	$16.50	$16.40	1,628
2017-06-27	$15.30	$15.30	$15.30	$15.30	$15.21	500
2017-06-26	$17.50	$17.50	$17.50	$17.50	$17.39	80
2017-06-23	$15.57	$17.50	$15.34	$17.50	$17.39	2,800
2017-06-22	$15.50	$15.50	$15.50	$15.50	$15.40	1
2017-06-21	$15.50	$15.50	$15.50	$15.50	$15.40	80
2017-06-20	$15.50	$15.50	$15.50	$15.50	$15.40	500
2017-06-19	$15.50	$15.50	$15.48	$15.48	$15.39	402
2017-06-16	$15.50	$15.50	$15.33	$15.50	$15.40	4,900
2017-06-15	$15.75	$15.75	$15.75	$15.75	$15.65	31
2017-06-14	$15.75	$15.75	$15.75	$15.75	$15.65	6
2017-06-13	$15.75	$15.75	$15.75	$15.75	$15.65	2
2017-06-12	$15.75	$15.75	$15.75	$15.75	$15.65	1
2017-06-09	$15.75	$15.75	$15.75	$15.75	$15.65	3
2017-06-08	$15.75	$15.75	$15.75	$15.75	$15.65	0
2017-06-07	$15.75	$15.75	$15.75	$15.75	$15.65	1,570
2017-06-06	$16.27	$16.27	$16.27	$16.27	$16.17	0
2017-06-05	$16.27	$16.27	$16.27	$16.27	$16.17	0
2017-06-02	$16.27	$16.27	$16.27	$16.27	$16.17	5
2017-06-01	$16.61	$16.61	$16.61	$16.61	$16.51	0
2017-05-31	$16.61	$16.61	$16.61	$16.61	$16.51	0
2017-05-30	$16.61	$16.61	$16.61	$16.61	$16.51	2
2017-05-26	$16.50	$16.50	$16.50	$16.50	$16.40	8
2017-05-25	$16.50	$16.50	$16.50	$16.50	$16.40	0
2017-05-24	$16.50	$16.50	$16.50	$16.50	$16.40	0
2017-05-23	$16.50	$16.50	$16.50	$16.50	$16.40	0
2017-05-22	$16.50	$16.50	$16.50	$16.50	$16.40	1
2017-05-19	$15.86	$15.86	$15.86	$15.86	$15.76	13
2017-05-18	$15.86	$15.86	$15.86	$15.86	$15.76	16
2017-05-17	$15.86	$15.86	$15.86	$15.86	$15.76	8
2017-05-16	$16.05	$16.05	$15.60	$15.60	$15.50	7
2017-05-15	$16.50	$16.50	$16.50	$16.50	$16.40	12
2017-05-12	$16.50	$16.50	$16.50	$16.50	$16.40	0
2017-05-11	$16.50	$16.50	$16.50	$16.50	$16.40	0
2017-05-10	$16.50	$16.50	$16.50	$16.50	$16.40	4
2017-05-09	$15.40	$15.40	$15.38	$15.40	$15.31	18
2017-05-08	$14.83	$14.83	$14.83	$14.83	$14.74	0
2017-05-05	$14.83	$14.83	$14.83	$14.83	$14.74	21
2017-05-04	$14.83	$14.83	$14.83	$14.83	$14.74	3
2017-05-03	$14.75	$14.75	$14.75	$14.75	$14.66	15
2017-05-02	$14.75	$14.75	$14.75	$14.75	$14.66	2
2017-05-01	$14.75	$14.75	$14.75	$14.75	$14.66	1
2017-04-28	$14.60	$14.60	$14.60	$14.60	$14.51	0
2017-04-27	$14.60	$14.60	$14.60	$14.60	$14.51	10
2017-04-26	$15.00	$15.00	$14.75	$14.75	$14.66	10,300
2017-04-25	$14.95	$14.95	$14.95	$14.95	$14.86	1
2017-04-24	$14.95	$14.95	$14.95	$14.95	$14.86	3
2017-04-21	$15.15	$15.15	$15.15	$15.15	$15.06	1,188
2017-04-20	$15.45	$15.45	$15.45	$15.45	$15.35	18
2017-04-19	$15.45	$15.45	$15.45	$15.45	$15.35	4
2017-04-18	$15.45	$15.45	$15.45	$15.45	$15.35	43
2017-04-17	$15.45	$15.45	$15.44	$15.45	$15.35	1,055
2017-04-13	$15.00	$15.00	$15.00	$15.00	$14.91	5
2017-04-12	$14.93	$15.00	$14.93	$15.00	$14.91	552
2017-04-11	$15.05	$15.05	$15.05	$15.05	$14.96	31
2017-04-10	$15.05	$15.05	$15.05	$15.05	$14.96	0
2017-04-07	$15.05	$15.05	$15.05	$15.05	$14.96	10
2017-04-06	$15.05	$15.05	$15.05	$15.05	$14.96	0
2017-04-05	$15.05	$15.05	$15.05	$15.05	$14.96	74
2017-04-04	$15.05	$15.05	$15.05	$15.05	$14.96	21
2017-04-03	$15.05	$15.05	$15.05	$15.05	$14.96	17
2017-03-31	$15.05	$15.05	$15.05	$15.05	$14.96	2
2017-03-30	$14.74	$14.74	$14.74	$14.74	$14.65	23
2017-03-29	$14.74	$14.74	$14.74	$14.74	$14.65	0
2017-03-28	$14.74	$14.74	$14.74	$14.74	$14.65	10
2017-03-27	$15.20	$15.20	$15.20	$15.20	$15.11	10
2017-03-24	$15.20	$15.20	$15.20	$15.20	$15.11	0
2017-03-23	$15.40	$15.40	$15.20	$15.20	$15.11	2,226
2017-03-22	$14.80	$15.10	$14.80	$15.10	$15.01	3,063
2017-03-21	$14.50	$14.70	$14.50	$14.70	$14.61	12
2017-03-20	$14.10	$14.10	$14.10	$14.10	$14.01	0
2017-03-17	$14.01	$14.10	$14.01	$14.10	$14.01	3
2017-03-16	$14.34	$14.34	$14.34	$14.34	$14.25	32
2017-03-15	$14.34	$14.34	$14.34	$14.34	$14.25	2
2017-03-14	$14.80	$14.80	$14.80	$14.80	$14.71	1
2017-03-13	$14.80	$14.80	$14.80	$14.80	$14.71	0
2017-03-10	$14.80	$14.80	$14.80	$14.80	$14.71	52
2017-03-09	$14.80	$14.80	$14.80	$14.80	$14.71	0
2017-03-08	$14.80	$14.80	$14.80	$14.80	$14.71	0
2017-03-07	$14.80	$14.80	$14.80	$14.80	$14.71	38
2017-03-06	$14.80	$14.80	$14.80	$14.80	$14.71	0
2017-03-03	$14.80	$14.80	$14.80	$14.80	$14.71	208
2017-03-02	$14.80	$14.80	$14.67	$14.80	$14.71	778
2017-03-01	$14.50	$14.50	$14.50	$14.50	$14.41	269
2017-02-28	$14.65	$14.65	$14.65	$14.65	$14.56	89
2017-02-27	$14.65	$14.65	$14.65	$14.65	$14.56	2
2017-02-24	$14.63	$14.75	$14.63	$14.75	$14.66	1,742
2017-02-23	$14.65	$14.65	$14.65	$14.65	$14.56	20
2017-02-22	$14.65	$14.65	$14.65	$14.65	$14.56	2
2017-02-21	$14.65	$14.65	$14.65	$14.65	$14.56	10
2017-02-17	$14.65	$14.65	$14.65	$14.65	$14.56	7
2017-02-16	$14.65	$14.65	$14.65	$14.65	$14.56	0
2017-02-15	$14.65	$14.65	$14.65	$14.65	$14.56	3
2017-02-14	$14.63	$14.63	$14.63	$14.63	$14.53	1,048
2017-02-13	$14.50	$14.50	$14.50	$14.50	$14.41	31
2017-02-10	$14.50	$14.50	$14.50	$14.50	$14.41	10
2017-02-09	$14.50	$14.50	$14.50	$14.50	$14.41	0
2017-02-08	$14.50	$14.50	$14.50	$14.50	$14.41	16
2017-02-07	$14.50	$14.50	$14.50	$14.50	$14.41	0
2017-02-06	$14.50	$14.50	$14.50	$14.50	$14.41	2
2017-02-03	$14.46	$14.60	$14.46	$14.60	$14.51	756
2017-02-02	$14.00	$14.00	$14.00	$14.00	$13.91	79
2017-02-01	$14.00	$14.16	$14.00	$14.00	$13.91	1,781
2017-01-31	$14.00	$14.00	$14.00	$14.00	$13.91	30
2017-01-30	$14.00	$14.00	$14.00	$14.00	$13.91	1,676
2017-01-27	$14.70	$14.70	$14.70	$14.70	$14.61	4
2017-01-26	$14.25	$14.25	$14.25	$14.25	$14.16	0
2017-01-25	$14.25	$14.25	$14.25	$14.25	$14.16	96
2017-01-24	$14.25	$14.25	$14.25	$14.25	$14.16	0
2017-01-23	$14.25	$14.25	$14.25	$14.25	$14.16	1,908
2017-01-20	$14.35	$14.35	$14.35	$14.35	$14.26	119
2017-01-19	$14.80	$14.80	$14.80	$14.80	$14.71	200
2017-01-18	$14.31	$14.31	$14.30	$14.30	$14.21	1,100
2017-01-17	$13.95	$13.95	$13.95	$13.95	$13.86	16
2017-01-13	$13.85	$13.95	$13.85	$13.95	$13.86	208
2017-01-12	$14.40	$14.40	$14.40	$14.40	$14.31	1,002
2017-01-11	$14.33	$14.33	$14.33	$14.33	$14.24	495
2017-01-10	$14.65	$14.65	$14.65	$14.65	$14.56	261
2017-01-09	$14.30	$14.30	$14.30	$14.30	$14.21	0
2017-01-06	$14.25	$14.50	$14.25	$14.30	$14.21	1,744
2017-01-05	$14.00	$14.00	$14.00	$14.00	$13.91	0
2017-01-04	$14.00	$14.00	$14.00	$14.00	$13.91	786
2017-01-03	$14.05	$14.05	$14.05	$14.05	$13.96	6
2016-12-30	$13.95	$14.05	$13.95	$14.05	$13.96	200
2016-12-29	$14.37	$14.37	$14.37	$14.37	$14.29	10
2016-12-28	$14.26	$14.53	$14.26	$14.37	$14.29	780
2016-12-27	$14.34	$14.34	$14.34	$14.34	$14.25	45
2016-12-23	$14.00	$14.39	$14.00	$14.34	$14.25	4,297
2016-12-22	$13.91	$13.91	$13.85	$13.87	$13.78	3,320
2016-12-21	$13.92	$13.92	$13.85	$13.88	$13.79	1,495
2016-12-20	$13.88	$14.00	$13.88	$14.00	$13.91	1,100
2016-12-19	$13.75	$13.83	$13.65	$13.70	$13.62	9,593
2016-12-16	$14.17	$14.17	$14.17	$14.17	$14.08	104
2016-12-15	$13.55	$13.55	$13.35	$13.55	$13.47	1,000
2016-12-14	$13.80	$13.80	$13.80	$13.80	$13.71	3
2016-12-13	$13.91	$13.91	$13.50	$13.80	$13.71	874
2016-12-12	$13.90	$13.91	$13.90	$13.91	$13.82	486
2016-12-09	$13.95	$13.96	$13.85	$13.90	$13.81	2,297
2016-12-08	$13.86	$13.86	$13.85	$13.85	$13.76	1,086
2016-12-07	$13.55	$13.55	$13.55	$13.55	$13.47	364
2016-12-06	$14.05	$14.07	$13.25	$13.25	$13.17	2,078
2016-12-05	$13.80	$13.80	$13.80	$13.80	$13.71	7
2016-12-02	$14.05	$14.05	$13.75	$13.80	$13.71	1,400
2016-12-01	$13.95	$13.95	$13.95	$13.95	$13.86	0
2016-11-30	$13.95	$13.95	$13.95	$13.95	$13.86	0
2016-11-29	$13.95	$13.95	$13.95	$13.95	$13.86	0
2016-11-28	$13.95	$13.95	$13.95	$13.95	$13.86	602
2016-11-25	$13.95	$13.95	$13.95	$13.95	$13.86	0
2016-11-23	$14.00	$14.00	$13.94	$13.95	$13.86	2,256
2016-11-22	$13.31	$13.80	$13.31	$13.80	$13.71	400
2016-11-21	$13.58	$13.80	$13.15	$13.30	$13.22	2,277
2016-11-18	$13.25	$13.75	$13.25	$13.61	$13.52	1,397
2016-11-17	$13.00	$13.50	$13.00	$13.37	$13.28	304
2016-11-16	$13.50	$13.50	$13.10	$13.10	$13.02	102
2016-11-15	$13.72	$13.72	$13.72	$13.72	$13.64	100
2016-11-14	$13.63	$13.63	$13.63	$13.63	$13.55	0
2016-11-11	$13.63	$13.63	$13.63	$13.63	$13.55	0
2016-11-10	$13.50	$13.50	$13.50	$13.50	$13.42	3
2016-11-09	$13.20	$13.20	$13.20	$13.20	$13.12	0
2016-11-08	$13.20	$13.20	$13.20	$13.20	$13.12	10
2016-11-07	$13.15	$13.20	$13.10	$13.10	$13.02	530
2016-11-04	$13.05	$13.05	$13.00	$13.00	$12.92	575
2016-11-03	$13.00	$13.00	$13.00	$13.00	$12.92	58
2016-11-02	$13.00	$13.00	$13.00	$13.00	$12.92	1,045
2016-11-01	$13.00	$13.00	$13.00	$13.00	$12.92	0
2016-10-31	$13.05	$13.05	$13.00	$13.00	$12.92	132
2016-10-28	$13.05	$13.05	$13.05	$13.05	$12.97	1
2016-10-27	$13.40	$13.40	$13.40	$13.40	$13.32	1
2016-10-26	$13.10	$13.10	$13.10	$13.10	$13.02	0
2016-10-25	$13.05	$13.05	$13.00	$13.00	$12.92	403
2016-10-24	$13.15	$13.15	$13.14	$13.14	$13.06	633
2016-10-21	$13.05	$13.05	$13.05	$13.05	$12.97	0
2016-10-20	$13.05	$13.05	$13.05	$13.05	$12.97	0
2016-10-19	$13.00	$13.05	$13.00	$13.05	$12.97	38
2016-10-18	$13.05	$13.05	$13.05	$13.05	$12.97	0
2016-10-17	$13.05	$13.05	$13.05	$13.05	$12.97	15
2016-10-14	$13.05	$13.05	$13.05	$13.05	$12.97	0
2016-10-13	$13.05	$13.05	$13.05	$13.05	$12.97	19
2016-10-12	$13.05	$13.05	$13.05	$13.05	$12.97	100
2016-10-11	$13.00	$13.00	$13.00	$13.00	$12.92	0
2016-10-10	$13.00	$13.00	$13.00	$13.00	$12.92	0
2016-10-07	$13.01	$13.01	$13.00	$13.00	$12.92	1,608
2016-10-06	$13.01	$13.01	$13.01	$13.01	$12.93	33
2016-10-05	$13.07	$13.07	$13.07	$13.07	$12.99	0
2016-10-04	$13.68	$15.24	$13.12	$13.21	$13.13	4,191
2016-10-03	$13.05	$13.10	$13.05	$13.10	$13.01	729
2016-09-30	$13.28	$13.28	$13.28	$13.28	$13.20	197
2016-09-29	$13.55	$13.60	$13.26	$13.28	$13.20	2,100
2016-09-28	$13.52	$13.97	$13.52	$13.97	$13.88	669
2016-09-27	$13.42	$15.41	$13.42	$13.80	$13.71	2,279
2016-09-26	$14.75	$14.87	$14.75	$14.87	$14.78	61
2016-09-23	$14.23	$14.23	$14.23	$14.23	$14.14	4
2016-09-22	$13.37	$13.40	$13.37	$13.40	$13.32	243
2016-09-21	$14.37	$14.37	$13.42	$13.42	$13.34	14
2016-09-20	$14.01	$14.01	$14.01	$14.01	$13.92	37
2016-09-19	$14.85	$14.85	$14.00	$14.01	$13.92	2,647
2016-09-16	$16.00	$16.00	$13.82	$13.82	$13.73	2,017
2016-09-15	$16.00	$16.50	$15.82	$15.95	$15.85	4,131
2016-09-14	$15.00	$16.39	$15.00	$16.34	$16.24	1,357
2016-09-13	$16.34	$16.34	$15.66	$15.66	$15.57	2,588
2016-09-12	$15.28	$15.28	$15.28	$15.28	$15.19	22
2016-09-09	$15.00	$15.00	$15.00	$15.00	$14.91	5
2016-09-08	$14.00	$14.25	$14.00	$14.25	$14.16	247
2016-09-07	$15.00	$15.00	$14.19	$15.00	$14.91	553
2016-09-06	$13.49	$16.36	$13.49	$16.36	$16.26	809
2016-09-02	$13.05	$13.05	$13.05	$13.05	$12.97	4
2016-09-01	$13.05	$13.05	$13.05	$13.05	$12.97	0
2016-08-31	$13.05	$13.05	$13.05	$13.05	$12.97	0
2016-08-30	$13.05	$13.05	$13.05	$13.05	$12.97	501
2016-08-29	$13.25	$13.48	$13.22	$13.48	$13.40	3,114
2016-08-26	$13.31	$13.31	$13.31	$13.31	$13.23	0
2016-08-25	$13.31	$13.31	$13.31	$13.31	$13.23	1
2016-08-24	$13.31	$13.31	$13.31	$13.31	$13.23	0
2016-08-23	$13.31	$13.31	$13.31	$13.31	$13.23	54
2016-08-22	$13.31	$13.31	$13.31	$13.31	$13.23	0
2016-08-19	$13.31	$13.31	$13.31	$13.31	$13.23	21
2016-08-18	$13.31	$13.31	$13.31	$13.31	$13.23	154
2016-08-17	$13.10	$13.10	$13.10	$13.10	$13.02	306
2016-08-16	$13.32	$13.32	$13.07	$13.07	$12.99	734
2016-08-15	$13.11	$13.11	$13.06	$13.06	$12.98	500
2016-08-12	$13.15	$13.15	$13.15	$13.15	$13.07	0
2016-08-11	$13.15	$13.15	$13.15	$13.15	$13.07	500
2016-08-10	$13.07	$13.08	$13.07	$13.08	$13.00	71
2016-08-09	$13.30	$13.30	$13.30	$13.30	$13.22	74
2016-08-08	$13.30	$13.30	$13.30	$13.30	$13.22	0
2016-08-05	$13.30	$13.30	$13.30	$13.30	$13.22	10
2016-08-04	$13.35	$13.35	$13.21	$13.30	$13.22	2,786
2016-08-03	$13.26	$13.26	$13.26	$13.26	$13.18	0
2016-08-02	$13.26	$13.26	$13.26	$13.26	$13.18	0
2016-08-01	$13.26	$13.26	$13.26	$13.26	$13.18	68
2016-07-29	$13.30	$13.30	$13.26	$13.26	$13.18	5
2016-07-28	$13.26	$13.26	$13.26	$13.26	$13.18	2
2016-07-27	$13.09	$13.38	$13.09	$13.26	$13.18	1,606
2016-07-26	$13.07	$13.50	$13.07	$13.35	$13.27	1,062
2016-07-25	$13.10	$13.45	$13.10	$13.15	$13.07	1,186
2016-07-22	$13.27	$13.27	$13.27	$13.27	$13.19	0
2016-07-21	$13.08	$13.27	$13.08	$13.27	$13.19	375
2016-07-20	$13.05	$13.10	$13.05	$13.05	$12.97	1,358
2016-07-19	$13.22	$13.22	$13.22	$13.22	$13.14	100
2016-07-18	$13.45	$13.45	$13.45	$13.45	$13.37	0
2016-07-15	$13.42	$13.45	$13.42	$13.45	$13.37	210
2016-07-14	$13.13	$13.13	$13.13	$13.13	$13.05	333
2016-07-13	$13.09	$13.09	$13.09	$13.09	$13.01	0
2016-07-12	$12.85	$13.09	$12.85	$13.09	$13.01	1,472
2016-07-11	$12.95	$13.05	$12.95	$13.05	$12.97	500
2016-07-08	$12.86	$13.00	$12.86	$13.00	$12.92	3,315
2016-07-07	$12.98	$12.98	$12.98	$12.98	$12.90	61
2016-07-06	$12.83	$13.00	$12.80	$12.98	$12.90	6,300
2016-07-05	$13.10	$13.30	$13.00	$13.26	$13.18	2,942
2016-07-01	$12.95	$13.45	$12.95	$13.40	$13.32	6,085
2016-06-30	$12.82	$13.20	$12.82	$13.15	$13.07	954
2016-06-29	$13.13	$13.25	$12.96	$13.16	$13.08	2,225
2016-06-28	$13.18	$13.18	$13.18	$13.18	$13.10	246
2016-06-27	$13.23	$13.23	$13.23	$13.23	$13.15	288
2016-06-24	$13.23	$13.32	$13.23	$13.32	$13.24	633
2016-06-23	$13.51	$13.51	$13.31	$13.31	$13.23	634
2016-06-22	$13.45	$13.45	$13.45	$13.45	$13.37	405
2016-06-21	$13.52	$13.52	$13.52	$13.52	$13.44	10
2016-06-20	$13.23	$13.52	$13.23	$13.52	$13.44	1,352
2016-06-17	$13.23	$13.23	$13.23	$13.23	$13.15	1,897
2016-06-16	$13.24	$13.40	$13.24	$13.32	$13.24	2,207
2016-06-15	$13.75	$13.75	$13.48	$13.50	$13.42	856
2016-06-14	$13.47	$13.60	$13.47	$13.55	$13.47	610
2016-06-13	$13.54	$13.58	$13.50	$13.50	$13.42	425
2016-06-10	$13.56	$13.56	$13.56	$13.56	$13.48	100
2016-06-09	$13.50	$13.50	$13.50	$13.50	$13.42	300
2016-06-08	$13.70	$13.70	$13.70	$13.70	$13.62	45
2016-06-07	$13.70	$13.72	$13.70	$13.70	$13.62	401
2016-06-06	$13.58	$13.58	$13.58	$13.58	$13.50	0
2016-06-03	$13.58	$13.58	$13.58	$13.58	$13.50	0
2016-06-02	$13.58	$13.58	$13.58	$13.58	$13.50	315
2016-06-01	$13.94	$13.99	$13.55	$13.99	$13.90	5,536
2016-05-31	$14.35	$14.35	$13.95	$13.95	$13.86	2,132
2016-05-27	$13.70	$14.20	$13.70	$14.20	$14.11	412
2016-05-26	$14.25	$14.25	$13.96	$14.00	$13.91	1,301
2016-05-25	$14.00	$14.00	$13.41	$13.41	$13.32	2,457
2016-05-24	$14.83	$14.83	$14.18	$14.20	$14.11	405
2016-05-23	$14.00	$14.25	$13.51	$13.77	$13.69	8,037
2016-05-20	$13.82	$13.82	$13.82	$13.82	$13.73	9
2016-05-19	$13.83	$13.83	$13.83	$13.83	$13.74	0
2016-05-18	$13.81	$13.99	$13.54	$13.83	$13.74	8,070
2016-05-17	$13.96	$13.96	$13.57	$13.67	$13.59	7,825
2016-05-16	$12.91	$13.32	$12.91	$13.32	$13.24	4,027
2016-05-13	$13.65	$13.65	$13.65	$13.65	$13.57	0
2016-05-12	$13.34	$13.68	$13.34	$13.65	$13.57	754
2016-05-11	$13.17	$13.17	$13.17	$13.17	$13.09	1,003
2016-05-10	$13.79	$13.79	$13.79	$13.79	$13.70	47
2016-05-09	$13.79	$13.79	$13.79	$13.79	$13.70	0
2016-05-06	$13.62	$13.79	$13.12	$13.79	$13.70	2,289
2016-05-05	$13.10	$14.10	$13.10	$13.81	$13.72	2,181
2016-05-04	$14.98	$14.98	$14.98	$14.98	$14.89	0
2016-05-03	$13.27	$13.27	$13.27	$13.27	$13.19	183
2016-05-02	$13.50	$13.50	$13.00	$13.00	$12.92	1,650
2016-04-29	$14.25	$14.25	$14.25	$14.25	$14.16	5
2016-04-28	$13.74	$13.74	$13.74	$13.74	$13.66	0
2016-04-27	$13.74	$13.74	$13.74	$13.74	$13.66	226
2016-04-26	$13.48	$13.75	$13.36	$13.75	$13.67	3,283
2016-04-25	$12.90	$13.65	$12.90	$13.59	$13.51	14,296
2016-04-22	$13.30	$13.30	$13.30	$13.30	$13.22	33
2016-04-21	$12.81	$13.50	$12.81	$13.30	$13.22	8,550
2016-04-20	$13.00	$13.36	$13.00	$13.12	$13.04	13,659
2016-04-19	$13.30	$13.30	$13.30	$13.30	$13.22	0
2016-04-18	$13.30	$13.30	$13.30	$13.30	$13.22	146
2016-04-15	$13.30	$13.30	$13.30	$13.30	$13.22	0
2016-04-14	$13.30	$13.30	$13.30	$13.30	$13.22	13
2016-04-13	$12.85	$13.30	$12.80	$13.30	$13.22	2,003
2016-04-12	$13.20	$13.20	$13.20	$13.20	$13.12	0
2016-04-11	$13.20	$13.20	$13.20	$13.20	$13.12	0
2016-04-08	$13.05	$13.30	$13.05	$13.20	$13.12	2,200
2016-04-07	$13.10	$13.10	$13.10	$13.10	$13.02	0
2016-04-06	$12.85	$13.50	$12.85	$13.10	$13.02	2,344
2016-04-05	$12.85	$12.85	$12.85	$12.85	$12.77	69
2016-04-04	$12.85	$12.85	$12.85	$12.85	$12.77	353
2016-04-01	$13.01	$13.01	$13.01	$13.01	$12.93	62
2016-03-31	$13.10	$13.10	$13.01	$13.01	$12.93	1,661
2016-03-30	$13.24	$13.24	$13.24	$13.24	$13.16	0
2016-03-29	$13.24	$13.24	$13.24	$13.24	$13.16	0
2016-03-28	$12.80	$13.24	$12.80	$13.24	$13.16	806
2016-03-24	$12.80	$12.80	$12.80	$12.80	$12.72	0
2016-03-23	$12.80	$12.80	$12.80	$12.80	$12.72	441
2016-03-22	$13.61	$13.61	$13.61	$13.61	$13.53	0
2016-03-21	$13.61	$13.61	$13.61	$13.61	$13.53	0
2016-03-18	$13.61	$13.61	$13.61	$13.61	$13.53	0
2016-03-17	$13.61	$13.61	$13.61	$13.61	$13.53	0
2016-03-16	$13.61	$13.61	$13.61	$13.61	$13.53	0
2016-03-15	$13.61	$13.61	$13.61	$13.61	$13.53	0
2016-03-14	$13.61	$13.61	$13.61	$13.61	$13.53	2
2016-03-11	$13.00	$13.77	$13.00	$13.61	$13.53	1,300
2016-03-10	$13.90	$13.90	$13.90	$13.90	$13.81	40
2016-03-09	$13.90	$13.90	$13.90	$13.90	$13.81	0
2016-03-08	$13.90	$13.90	$13.90	$13.90	$13.81	21
2016-03-07	$13.91	$13.91	$13.90	$13.90	$13.81	834
2016-03-04	$14.00	$14.00	$14.00	$14.00	$13.91	217
2016-03-03	$13.01	$13.01	$13.01	$13.01	$12.93	16
2016-03-02	$13.42	$13.42	$13.42	$13.42	$13.34	0
2016-03-01	$12.75	$13.42	$12.75	$13.42	$13.34	7
2016-02-29	$13.34	$13.34	$13.00	$13.00	$12.92	18
2016-02-26	$13.00	$13.15	$13.00	$13.15	$13.07	52
2016-02-25	$13.25	$13.25	$13.25	$13.25	$13.17	0
2016-02-24	$13.25	$13.25	$13.25	$13.25	$13.17	0
2016-02-23	$13.25	$13.25	$13.25	$13.25	$13.17	0
2016-02-22	$13.18	$13.25	$13.18	$13.25	$13.17	1,298
2016-02-19	$13.27	$13.27	$13.27	$13.27	$13.19	224
2016-02-18	$13.01	$13.01	$13.01	$13.01	$12.93	0
2016-02-17	$13.01	$13.01	$13.01	$13.01	$12.93	169
2016-02-16	$13.19	$13.19	$13.00	$13.00	$12.92	346
2016-02-12	$13.00	$13.00	$13.00	$13.00	$12.92	10
2016-02-11	$13.00	$13.00	$13.00	$13.00	$12.92	9
2016-02-10	$13.00	$13.00	$13.00	$13.00	$12.92	11
2016-02-09	$13.00	$13.00	$13.00	$13.00	$12.92	11
2016-02-08	$12.57	$13.00	$12.57	$13.00	$12.92	980
2016-02-05	$13.00	$13.00	$13.00	$13.00	$12.92	112
2016-02-04	$13.50	$13.50	$13.50	$13.50	$13.42	2,399
2016-02-03	$13.78	$13.78	$12.95	$12.95	$12.87	644
2016-02-02	$14.30	$14.30	$14.30	$14.30	$14.21	0
2016-02-01	$14.30	$14.30	$14.30	$14.30	$14.21	10
2016-01-29	$14.95	$14.95	$14.14	$14.14	$14.05	119
2016-01-28	$14.30	$14.30	$14.30	$14.30	$14.21	56
2016-01-27	$14.30	$14.30	$14.30	$14.30	$14.21	0
2016-01-26	$14.30	$14.30	$14.30	$14.30	$14.21	4
2016-01-25	$14.00	$14.30	$14.00	$14.30	$14.21	797
2016-01-22	$14.80	$14.80	$14.26	$14.26	$14.17	1,624
2016-01-21	$14.21	$15.00	$14.16	$14.25	$14.16	11,565
2016-01-20	$14.00	$14.00	$14.00	$14.00	$13.91	0
2016-01-19	$14.00	$14.00	$14.00	$14.00	$13.91	169
2016-01-15	$14.46	$14.46	$14.46	$14.46	$14.38	12
2016-01-14	$14.15	$14.46	$14.15	$14.46	$14.38	700
2016-01-13	$15.00	$15.38	$14.00	$14.28	$14.19	1,607
2016-01-12	$15.50	$15.50	$15.50	$15.50	$15.40	0
2016-01-11	$15.50	$15.50	$15.50	$15.50	$15.40	35
2016-01-08	$15.50	$15.50	$15.50	$15.50	$15.40	20
2016-01-07	$15.50	$15.50	$15.50	$15.50	$15.40	0
2016-01-06	$15.50	$15.50	$15.50	$15.50	$15.40	211
2016-01-05	$15.50	$15.50	$15.50	$15.50	$15.41	0
2016-01-04	$15.98	$15.98	$15.51	$15.51	$15.41	8
2015-12-31	$16.00	$16.00	$15.51	$15.51	$15.41	104
2015-12-30	$14.52	$14.52	$14.51	$14.51	$14.42	20
2015-12-29	$14.55	$14.55	$14.55	$14.55	$14.46	116
2015-12-28	$15.41	$15.41	$15.41	$15.41	$15.32	27
2015-12-24	$15.41	$15.41	$15.41	$15.41	$15.32	264
2015-12-23	$15.42	$15.42	$15.42	$15.42	$15.33	120
2015-12-22	$14.77	$14.77	$14.77	$14.77	$14.68	121
2015-12-21	$16.41	$16.41	$16.41	$16.41	$16.31	13
2015-12-18	$16.41	$16.41	$16.41	$16.41	$16.31	4
2015-12-17	$16.41	$16.41	$16.41	$16.41	$16.31	10
2015-12-16	$16.41	$16.41	$16.41	$16.41	$16.31	0
2015-12-15	$15.42	$15.42	$15.42	$15.42	$15.32	600
2015-12-14	$15.50	$15.50	$15.50	$15.50	$15.40	0
2015-12-11	$15.50	$15.50	$15.50	$15.50	$15.40	30
2015-12-10	$15.50	$15.50	$15.50	$15.50	$15.40	7
2015-12-09	$15.50	$15.50	$15.50	$15.50	$15.40	0
2015-12-08	$15.50	$15.50	$15.50	$15.50	$15.40	0
2015-12-07	$15.45	$15.50	$15.45	$15.50	$15.40	809
2015-12-04	$15.30	$15.48	$15.30	$15.32	$15.22	937
2015-12-03	$15.31	$15.31	$15.30	$15.30	$15.21	39
2015-12-02	$15.30	$15.30	$15.30	$15.30	$15.21	4
2015-12-01	$15.30	$15.30	$15.30	$15.30	$15.21	240
2015-11-30	$15.25	$15.25	$15.25	$15.25	$15.16	1,002
2015-11-27	$15.75	$15.75	$15.75	$15.75	$15.65	0
2015-11-25	$15.75	$15.75	$15.75	$15.75	$15.65	30
2015-11-24	$15.75	$15.75	$15.75	$15.75	$15.65	0
2015-11-23	$15.75	$15.75	$15.75	$15.75	$15.65	0
2015-11-20	$15.75	$15.75	$15.75	$15.75	$15.65	65
2015-11-19	$15.75	$15.75	$15.75	$15.75	$15.65	0
2015-11-18	$15.75	$15.75	$15.75	$15.75	$15.65	43
2015-11-17	$15.75	$15.75	$15.75	$15.75	$15.65	0
2015-11-16	$15.75	$15.75	$15.75	$15.75	$15.65	45
2015-11-13	$15.35	$16.05	$15.20	$15.75	$15.65	1,289
2015-11-12	$16.25	$16.25	$16.25	$16.25	$16.15	0
2015-11-11	$16.25	$16.25	$16.25	$16.25	$16.15	0
2015-11-10	$16.25	$16.25	$16.25	$16.25	$16.15	0
2015-11-09	$16.25	$16.25	$16.25	$16.25	$16.15	800
2015-11-06	$16.79	$16.79	$16.78	$16.79	$16.69	1,070
2015-11-05	$16.50	$16.50	$16.50	$16.50	$16.40	0
2015-11-04	$16.50	$16.50	$16.50	$16.50	$16.40	20
2015-11-03	$16.50	$16.50	$16.50	$16.50	$16.40	1
2015-11-02	$16.51	$16.51	$16.50	$16.50	$16.40	200
2015-10-30	$16.80	$16.80	$16.33	$16.33	$16.23	7
2015-10-29	$16.79	$16.79	$16.79	$16.79	$16.69	1
2015-10-28	$16.80	$16.80	$16.80	$16.80	$16.70	33
2015-10-27	$17.27	$17.27	$16.84	$16.84	$16.74	32
2015-10-26	$16.55	$16.55	$16.55	$16.55	$16.45	56
2015-10-23	$16.55	$16.55	$16.55	$16.55	$16.45	385
2015-10-22	$16.49	$16.60	$16.49	$16.50	$16.40	2,429
2015-10-21	$16.25	$16.25	$16.25	$16.25	$16.15	0
2015-10-20	$16.25	$16.25	$16.25	$16.25	$16.15	75
2015-10-19	$16.26	$16.26	$16.25	$16.25	$16.15	513
2015-10-16	$16.30	$16.30	$16.25	$16.25	$16.15	299
2015-10-15	$16.66	$16.66	$16.66	$16.66	$16.56	80
2015-10-14	$16.25	$16.25	$16.25	$16.25	$16.15	0
2015-10-13	$16.25	$16.25	$16.25	$16.25	$16.15	0
2015-10-12	$16.25	$16.25	$16.25	$16.25	$16.15	1,357
2015-10-09	$16.25	$16.25	$16.25	$16.25	$16.15	0
2015-10-08	$16.29	$16.40	$16.25	$16.25	$16.15	1,000
2015-10-07	$16.35	$16.40	$16.35	$16.40	$16.30	193
2015-10-06	$16.34	$16.59	$16.34	$16.59	$16.49	106
2015-10-05	$16.51	$16.51	$16.51	$16.51	$16.41	1
2015-10-02	$16.54	$16.54	$16.54	$16.54	$16.44	4
2015-10-01	$16.54	$16.80	$16.40	$16.60	$16.50	3,767
2015-09-30	$16.82	$16.82	$16.82	$16.82	$16.72	212
2015-09-29	$16.89	$17.07	$16.56	$16.56	$16.46	2,291
2015-09-28	$16.65	$17.36	$16.64	$17.21	$17.10	7,571
2015-09-25	$17.49	$17.49	$17.49	$17.49	$17.38	0
2015-09-24	$17.49	$17.49	$17.49	$17.49	$17.38	104
2015-09-23	$17.50	$17.50	$17.50	$17.50	$17.39	146
2015-09-22	$17.54	$17.54	$17.54	$17.54	$17.43	22
2015-09-21	$16.84	$17.54	$16.84	$17.54	$17.43	107
2015-09-18	$18.08	$18.08	$18.08	$18.08	$17.97	453
2015-09-17	$16.88	$16.88	$16.85	$16.85	$16.75	362
2015-09-16	$17.53	$17.53	$17.11	$17.11	$17.00	2,075
2015-09-15	$17.60	$17.92	$17.51	$17.65	$17.54	11,536
2015-09-14	$17.50	$17.50	$17.50	$17.50	$17.39	8
2015-09-11	$17.60	$17.60	$17.50	$17.50	$17.39	411
2015-09-10	$18.12	$18.12	$18.12	$18.12	$18.01	32
2015-09-09	$17.80	$18.17	$17.80	$18.17	$18.06	241
2015-09-08	$17.72	$17.72	$17.72	$17.72	$17.61	3

Patriot National Bancorp Inc (PNBK) News Headlines

Indian fugitive involved in $2 bln bank fraud arrested in Belgium, source says

None

reuters.com April 14, 2025

Detenido en Blgica un joyero indio buscado por un fraude bancario de 1.800 millones de dlares

None

reuters.com April 14, 2025

India's Canara HSBC Life Insurance Company files for initial public offering

None

reuters.com April 29, 2025

Recent Patriot National Bancorp Inc (PNBK) News

Fugitive jeweller Choksi accuses India of orchestrating his kidnap in Antigua

None

reuters.com

Published: June 16, 2025

Diamond magnate Nirav Modi seeks bail pending extradition from UK to India

None

reuters.com

Published: May 15, 2025

India's PNB targets record-low bad loan ratio on higher debt recoveries, CEO says

None

reuters.com

Published: May 8, 2025

Top Indian court scraps JSW Steel's bid to acquire Bhushan Power, CNBC-TV18 reports

None

reuters.com

Published: May 2, 2025

Similar Companies to Patriot National Bancorp Inc (PNBK) in the Banks-Regional Industry

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

Patriot National Bancorp Inc (PNBK) Exchange: NASDAQ

$1.40 ($0.10) 7.69%

Patriot National Bancorp Inc - Daily Information

About Patriot National Bancorp Inc (PNBK)

Invest in Patriot National Bancorp Inc (PNBK)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Patriot National Bancorp Inc (PNBK)

Patriot National Bancorp Inc (PNBK) News Headlines

Recent Patriot National Bancorp Inc (PNBK) News

Fugitive jeweller Choksi accuses India of orchestrating his kidnap in Antigua

Diamond magnate Nirav Modi seeks bail pending extradition from UK to India

India's PNB targets record-low bad loan ratio on higher debt recoveries, CEO says

Top Indian court scraps JSW Steel's bid to acquire Bhushan Power, CNBC-TV18 reports

Similar Companies to Patriot National Bancorp Inc (PNBK) in the Banks-Regional Industry