Bancorp Inc (The) (TBBK) Stock

Data as of April 19, 2024

$33.94 ($0.75) 2.26%

Bancorp Inc (The) - Daily Information

Click for more stock information on Bancorp Inc (The).

Daily Information	Data
Date	April 19, 2024
Open	$33.04
Previous Close	$33.94
High	$33.98
Low	$33.04
Adjusted Open	$33.04
Previous Adjusted Close	$33.94
Adjusted High	$33.98
Adjusted Low	$33.04

About Bancorp Inc (The) (TBBK)

The Bancorp, Inc. is a financial services company headquartered in Wilmington, Delaware. Founded in 1999, The Bancorp was the first financial institution to capitalize on the opportunities presented by the Payment Card Industry (PCI) and has since become a recognized leader in the payments industry, providing a comprehensive package of traditional banking services (Depository Services), backed by a strong risk management framework, proprietary technology, and an integrated suite of payment solutions for commercial, corporate and consumer clients. The Company has grown exponentially since inception, now encompassing a fully diversified financial services company providing a full suite of banking, wealth management, insurance and investment services. The Bancorpâs commitment to best-in-class risk management serves to protect its customers and shareholders from risk, fraud and volatility. The Company continues to innovate, transforming financial services and banking.

Invest in Bancorp Inc (The) (TBBK)

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

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

Historical Stock Data for Bancorp Inc (The) (TBBK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$33.04	$33.98	$33.04	$33.94	$33.94	559,966
2024-04-18	$32.86	$33.58	$32.77	$33.19	$33.19	640,624
2024-04-17	$32.60	$33.06	$32.22	$32.84	$32.84	636,071
2024-04-16	$31.69	$32.80	$31.47	$32.28	$32.28	590,138
2024-04-15	$31.46	$32.07	$31.38	$31.91	$31.91	664,902
2024-04-12	$31.14	$31.67	$30.99	$31.48	$31.48	665,878
2024-04-11	$31.67	$31.67	$31.07	$31.40	$31.40	487,884
2024-04-10	$31.82	$31.96	$31.09	$31.52	$31.52	618,826
2024-04-09	$32.45	$32.73	$32.06	$32.68	$32.68	309,442
2024-04-08	$32.37	$32.71	$32.13	$32.28	$32.28	250,687
2024-04-05	$31.54	$32.30	$31.54	$31.97	$31.97	564,516
2024-04-04	$32.32	$32.80	$31.86	$32.03	$32.03	448,618
2024-04-03	$32.15	$32.57	$31.74	$31.75	$31.75	427,383
2024-04-02	$32.52	$32.66	$31.84	$32.43	$32.43	588,961
2024-04-01	$33.61	$33.61	$32.47	$32.94	$32.94	456,281
2024-03-28	$33.71	$34.24	$33.32	$33.46	$33.46	1,014,539
2024-03-27	$32.09	$33.86	$31.66	$33.78	$33.78	1,014,287
2024-03-26	$32.07	$32.21	$31.50	$31.85	$31.85	740,127
2024-03-25	$31.17	$32.43	$31.17	$31.85	$31.85	1,009,885
2024-03-22	$31.83	$31.97	$30.58	$31.30	$31.30	1,666,516
2024-03-21	$36.04	$36.33	$31.93	$32.12	$32.12	3,677,460
2024-03-20	$34.91	$36.26	$34.71	$35.75	$35.75	622,418
2024-03-19	$34.98	$36.09	$34.71	$35.04	$35.04	531,452
2024-03-18	$34.22	$35.01	$33.98	$34.87	$34.87	585,430
2024-03-15	$34.26	$35.10	$33.85	$34.36	$34.36	2,493,326
2024-03-14	$35.57	$36.15	$33.97	$34.33	$34.33	732,836
2024-03-13	$36.73	$37.22	$35.10	$35.55	$35.55	1,291,832
2024-03-12	$36.73	$37.11	$36.19	$36.35	$36.35	839,147
2024-03-11	$36.62	$37.31	$36.58	$36.87	$36.87	722,405
2024-03-08	$38.30	$38.38	$36.25	$36.49	$36.49	1,361,215
2024-03-07	$40.36	$40.79	$37.31	$37.84	$37.84	1,027,094
2024-03-06	$40.51	$40.80	$39.56	$40.08	$40.08	690,329
2024-03-05	$41.79	$42.88	$40.01	$40.43	$40.43	1,440,408
2024-03-04	$44.01	$45.00	$41.66	$42.09	$42.09	629,923
2024-03-01	$44.40	$44.52	$43.60	$44.11	$44.11	310,129
2024-02-29	$45.52	$46.24	$44.36	$44.64	$44.64	306,555
2024-02-28	$44.51	$45.20	$44.46	$44.65	$44.65	287,988
2024-02-27	$44.80	$45.39	$44.60	$45.03	$45.03	307,211
2024-02-26	$43.60	$44.72	$43.31	$44.55	$44.55	349,492
2024-02-23	$43.03	$44.37	$42.86	$43.86	$43.86	335,213
2024-02-22	$43.32	$43.83	$43.00	$43.20	$43.20	261,920
2024-02-21	$43.48	$43.83	$43.06	$43.60	$43.60	283,367
2024-02-20	$43.24	$44.40	$43.24	$43.58	$43.58	273,480
2024-02-16	$43.17	$44.66	$43.00	$44.05	$44.05	357,242
2024-02-15	$42.84	$44.17	$42.04	$43.70	$43.70	420,799
2024-02-14	$43.30	$43.79	$42.15	$42.71	$42.71	304,446
2024-02-13	$42.52	$43.41	$42.25	$42.74	$42.74	466,150
2024-02-12	$43.82	$45.46	$43.82	$44.40	$44.40	501,997
2024-02-09	$42.77	$44.15	$42.41	$43.89	$43.89	516,905
2024-02-08	$41.83	$42.70	$41.78	$42.63	$42.63	463,064
2024-02-07	$42.57	$42.66	$41.14	$42.12	$42.12	586,724
2024-02-06	$42.59	$43.38	$41.56	$42.45	$42.45	675,679
2024-02-05	$42.14	$42.58	$41.37	$42.37	$42.37	493,408
2024-02-02	$42.02	$43.29	$41.80	$42.66	$42.66	421,532
2024-02-01	$44.32	$44.86	$41.53	$42.36	$42.36	614,548
2024-01-31	$46.26	$46.69	$43.53	$43.64	$43.64	628,387
2024-01-30	$45.07	$47.11	$44.53	$46.99	$46.99	668,695
2024-01-29	$43.93	$45.46	$43.93	$45.23	$45.23	532,333
2024-01-26	$41.10	$44.18	$40.48	$43.65	$43.65	773,048
2024-01-25	$41.89	$42.08	$40.05	$40.49	$40.49	843,283
2024-01-24	$41.36	$42.17	$41.11	$41.22	$41.22	377,652
2024-01-23	$41.00	$41.41	$40.36	$40.97	$40.97	495,423
2024-01-22	$39.10	$40.91	$39.10	$40.87	$40.87	477,587
2024-01-19	$38.30	$39.12	$38.07	$39.12	$39.12	237,772
2024-01-18	$38.15	$38.44	$37.65	$38.10	$38.10	241,734
2024-01-17	$37.25	$38.02	$37.10	$37.95	$37.95	267,266
2024-01-16	$38.00	$38.52	$37.57	$37.80	$37.80	278,188
2024-01-12	$39.82	$40.14	$38.45	$38.54	$38.54	338,084
2024-01-11	$38.73	$39.61	$38.14	$39.42	$39.42	471,719
2024-01-10	$38.34	$39.23	$38.23	$39.04	$39.04	351,249
2024-01-09	$37.62	$38.44	$37.32	$38.34	$38.34	372,713
2024-01-08	$37.55	$38.25	$37.55	$38.25	$38.25	289,226
2024-01-05	$37.32	$38.31	$37.26	$37.62	$37.62	506,265
2024-01-04	$37.25	$38.17	$37.23	$37.73	$37.73	418,027
2024-01-03	$38.18	$38.26	$37.02	$37.03	$37.03	525,402
2024-01-02	$38.52	$39.01	$38.10	$38.37	$38.37	351,034
2023-12-29	$39.74	$39.86	$38.52	$38.56	$38.56	346,929
2023-12-28	$39.85	$40.02	$39.36	$39.79	$39.79	255,914
2023-12-27	$40.25	$40.30	$39.64	$39.85	$39.85	321,920
2023-12-26	$40.36	$40.61	$40.00	$40.35	$40.35	277,714
2023-12-22	$40.41	$41.05	$39.99	$40.19	$40.19	342,445
2023-12-21	$41.24	$41.30	$39.95	$40.07	$40.07	688,508
2023-12-20	$41.87	$42.46	$40.52	$40.53	$40.53	446,460
2023-12-19	$40.99	$42.13	$40.86	$41.95	$41.95	396,414
2023-12-18	$40.98	$41.86	$40.26	$40.59	$40.59	474,772
2023-12-15	$41.82	$42.07	$39.87	$40.51	$40.51	1,117,357
2023-12-14	$41.18	$42.27	$40.65	$41.51	$41.51	533,541
2023-12-13	$39.23	$40.49	$38.48	$40.25	$40.25	471,416
2023-12-12	$39.11	$39.44	$38.92	$39.19	$39.19	416,975
2023-12-11	$39.46	$39.46	$38.61	$38.95	$38.95	605,153
2023-12-08	$39.80	$40.41	$38.73	$39.29	$39.29	705,719
2023-12-07	$39.14	$39.88	$37.80	$39.87	$39.87	678,750
2023-12-06	$39.96	$40.99	$38.85	$38.93	$38.93	626,366
2023-12-05	$39.87	$39.87	$38.71	$39.42	$39.42	341,795
2023-12-04	$38.62	$40.44	$38.62	$39.99	$39.99	880,722
2023-12-01	$38.80	$40.05	$38.63	$39.09	$39.09	644,976
2023-11-30	$39.30	$39.65	$38.77	$39.01	$39.01	342,410
2023-11-29	$39.05	$39.95	$38.99	$39.10	$39.10	449,804
2023-11-28	$38.10	$38.81	$37.75	$38.71	$38.71	379,591
2023-11-27	$38.69	$38.69	$37.84	$38.24	$38.24	231,694
2023-11-24	$39.02	$39.18	$38.56	$38.88	$38.88	63,551
2023-11-22	$38.87	$39.17	$38.58	$38.82	$38.82	149,953
2023-11-21	$39.10	$39.30	$38.44	$38.46	$38.46	171,631
2023-11-20	$39.78	$39.78	$39.09	$39.31	$39.31	131,082
2023-11-17	$39.22	$39.84	$39.00	$39.55	$39.55	286,979
2023-11-16	$39.67	$39.87	$38.66	$38.70	$38.70	200,658
2023-11-15	$39.85	$40.46	$39.24	$39.60	$39.60	352,031
2023-11-14	$38.27	$40.19	$38.27	$39.92	$39.92	418,869
2023-11-13	$37.49	$37.76	$37.19	$37.52	$37.52	227,975
2023-11-10	$37.67	$37.97	$36.97	$37.55	$37.55	242,203
2023-11-09	$37.94	$38.10	$37.02	$37.35	$37.35	212,571
2023-11-08	$38.36	$38.36	$37.28	$37.85	$37.85	237,930
2023-11-07	$39.13	$39.24	$38.06	$38.20	$38.20	302,164
2023-11-06	$39.74	$40.18	$38.90	$39.22	$39.22	348,107
2023-11-03	$39.36	$40.09	$39.10	$39.27	$39.27	426,059
2023-11-02	$37.42	$38.68	$37.42	$38.54	$38.54	356,564
2023-11-01	$35.89	$37.18	$35.51	$37.01	$37.01	461,042
2023-10-31	$34.66	$35.96	$34.29	$35.65	$35.65	814,344
2023-10-30	$35.51	$35.86	$34.01	$34.54	$34.54	597,301
2023-10-27	$34.99	$36.38	$34.05	$34.78	$34.78	782,929
2023-10-26	$32.39	$34.20	$32.39	$33.00	$33.00	369,457
2023-10-25	$31.65	$32.86	$30.74	$32.35	$32.35	529,947
2023-10-24	$32.54	$32.54	$31.36	$31.77	$31.77	689,245
2023-10-23	$32.08	$32.94	$32.01	$32.11	$32.11	430,086
2023-10-20	$33.30	$33.30	$31.89	$32.18	$32.18	725,401
2023-10-19	$34.10	$34.35	$33.08	$33.15	$33.15	287,633
2023-10-18	$35.04	$35.83	$33.83	$34.03	$34.03	210,800
2023-10-17	$34.91	$36.61	$34.91	$35.39	$35.39	528,699
2023-10-16	$34.21	$34.96	$33.42	$34.96	$34.96	202,331
2023-10-13	$34.62	$34.80	$33.35	$33.68	$33.68	267,279
2023-10-12	$34.73	$34.73	$33.70	$34.36	$34.36	243,634
2023-10-11	$35.08	$35.73	$34.41	$34.66	$34.66	296,699
2023-10-10	$34.83	$35.29	$34.76	$34.89	$34.89	198,975
2023-10-09	$34.04	$34.68	$33.67	$34.60	$34.60	210,047
2023-10-06	$34.33	$35.05	$34.25	$34.28	$34.28	500,732
2023-10-05	$34.00	$34.83	$34.00	$34.60	$34.60	421,299
2023-10-04	$33.99	$34.45	$33.55	$34.07	$34.07	168,239
2023-10-03	$33.93	$34.72	$33.50	$33.86	$33.86	288,922
2023-10-02	$34.32	$34.46	$33.81	$34.15	$34.15	265,058
2023-09-29	$34.97	$35.25	$34.40	$34.50	$34.50	160,658
2023-09-28	$34.50	$35.19	$34.50	$34.57	$34.57	265,540
2023-09-27	$34.30	$34.87	$34.23	$34.56	$34.56	166,281
2023-09-26	$34.20	$34.82	$33.96	$34.03	$34.03	213,097
2023-09-25	$33.80	$34.63	$33.80	$34.52	$34.52	130,466
2023-09-22	$34.10	$34.32	$33.76	$34.06	$34.06	126,649
2023-09-21	$34.29	$34.67	$34.01	$34.02	$34.02	205,724
2023-09-20	$35.22	$35.80	$34.52	$34.62	$34.62	177,048
2023-09-19	$35.19	$35.62	$34.57	$35.01	$35.01	201,536
2023-09-18	$36.06	$36.09	$35.11	$35.12	$35.12	224,300
2023-09-15	$36.45	$36.52	$35.75	$36.12	$36.12	880,678
2023-09-14	$36.73	$37.18	$36.33	$36.71	$36.71	305,225
2023-09-13	$36.28	$36.78	$35.87	$36.40	$36.40	251,954
2023-09-12	$35.84	$36.35	$35.59	$36.26	$36.26	236,859
2023-09-11	$36.77	$37.00	$35.64	$35.78	$35.78	222,831
2023-09-08	$36.40	$36.86	$35.77	$36.52	$36.52	263,213
2023-09-07	$35.80	$37.09	$35.80	$36.24	$36.24	358,536
2023-09-06	$35.69	$36.39	$35.64	$35.99	$35.99	201,132
2023-09-05	$37.03	$37.03	$35.67	$35.69	$35.69	280,895
2023-09-01	$37.06	$37.67	$37.05	$37.59	$37.59	372,736
2023-08-31	$36.71	$36.94	$36.49	$36.71	$36.71	337,891
2023-08-30	$36.77	$36.91	$36.41	$36.66	$36.66	186,325
2023-08-29	$36.33	$36.86	$35.89	$36.77	$36.77	198,425
2023-08-28	$35.78	$36.57	$35.64	$36.33	$36.33	154,995
2023-08-25	$35.72	$36.12	$34.78	$35.59	$35.59	153,947
2023-08-24	$35.69	$36.41	$35.17	$35.56	$35.56	211,127
2023-08-23	$35.02	$35.98	$34.84	$35.85	$35.85	181,036
2023-08-22	$35.26	$35.64	$34.86	$34.99	$34.99	191,796
2023-08-21	$35.32	$35.59	$34.62	$35.33	$35.33	202,017
2023-08-18	$34.88	$35.68	$34.35	$35.27	$35.27	245,623
2023-08-17	$35.98	$36.16	$35.17	$35.28	$35.28	214,043
2023-08-16	$36.63	$37.84	$35.86	$35.87	$35.87	233,899
2023-08-15	$37.20	$37.66	$36.47	$36.63	$36.63	265,564
2023-08-14	$37.75	$37.81	$37.35	$37.68	$37.68	210,567
2023-08-11	$38.15	$38.68	$37.93	$38.11	$38.11	190,478
2023-08-10	$39.09	$39.28	$37.95	$38.42	$38.42	272,841
2023-08-09	$40.05	$40.06	$38.53	$38.71	$38.71	273,478
2023-08-08	$39.22	$40.31	$38.76	$40.20	$40.20	242,804
2023-08-07	$40.34	$40.61	$39.95	$40.36	$40.36	273,670
2023-08-04	$39.67	$40.89	$39.60	$40.05	$40.05	499,323
2023-08-03	$38.32	$39.66	$38.04	$39.62	$39.62	350,903
2023-08-02	$38.35	$39.02	$38.03	$38.54	$38.54	260,142
2023-08-01	$37.84	$38.63	$37.11	$38.45	$38.45	361,226
2023-07-31	$38.71	$38.93	$37.15	$37.90	$37.90	570,410
2023-07-28	$39.45	$40.10	$37.77	$38.50	$38.50	747,438
2023-07-27	$41.42	$41.52	$38.56	$39.06	$39.06	677,153
2023-07-26	$39.95	$40.72	$39.74	$40.59	$40.59	619,282
2023-07-25	$39.48	$40.33	$39.09	$39.38	$39.38	436,300
2023-07-24	$38.53	$39.90	$38.53	$39.48	$39.48	432,066
2023-07-21	$38.70	$38.80	$38.17	$38.54	$38.54	346,205
2023-07-20	$38.66	$38.86	$37.56	$38.20	$38.20	257,166
2023-07-19	$38.75	$39.16	$38.32	$38.66	$38.66	320,579
2023-07-18	$36.90	$38.86	$36.66	$38.55	$38.55	435,817
2023-07-17	$35.49	$37.08	$35.49	$36.78	$36.78	218,480
2023-07-14	$36.36	$36.36	$35.19	$35.49	$35.49	232,399
2023-07-13	$35.37	$36.24	$35.10	$36.10	$36.10	364,605
2023-07-12	$34.03	$35.34	$34.03	$35.10	$35.10	407,450
2023-07-11	$33.50	$33.92	$33.17	$33.46	$33.46	230,483
2023-07-10	$32.28	$33.38	$32.22	$33.36	$33.36	238,249
2023-07-07	$32.15	$32.98	$31.72	$32.35	$32.35	314,603
2023-07-06	$32.45	$32.45	$31.55	$32.16	$32.16	267,776
2023-07-05	$33.12	$33.31	$32.60	$32.62	$32.62	224,055
2023-07-03	$32.55	$33.33	$32.44	$33.20	$33.20	173,392
2023-06-30	$33.00	$33.00	$32.22	$32.65	$32.65	313,010
2023-06-29	$31.99	$33.08	$31.99	$32.64	$32.64	278,125
2023-06-28	$31.82	$32.29	$31.24	$31.97	$31.97	231,297
2023-06-27	$31.94	$32.47	$31.55	$31.83	$31.83	273,188
2023-06-26	$31.90	$32.51	$31.69	$31.79	$31.79	332,108
2023-06-23	$32.05	$32.53	$31.37	$31.74	$31.74	1,346,644
2023-06-22	$33.62	$33.67	$32.42	$32.73	$32.73	246,403
2023-06-21	$34.15	$34.45	$33.44	$33.69	$33.69	202,508
2023-06-20	$34.68	$34.89	$33.93	$34.16	$34.16	375,183
2023-06-16	$36.14	$36.14	$34.45	$34.85	$34.85	835,664
2023-06-15	$35.35	$36.19	$35.35	$35.79	$35.79	297,809
2023-06-14	$36.56	$36.78	$35.49	$35.81	$35.81	360,100
2023-06-13	$35.49	$36.49	$35.02	$36.35	$36.35	300,170
2023-06-12	$35.91	$36.67	$35.08	$35.19	$35.19	276,257
2023-06-09	$36.20	$36.69	$35.77	$35.85	$35.85	255,331
2023-06-08	$35.54	$36.29	$33.21	$36.17	$36.17	404,358
2023-06-07	$35.10	$36.10	$34.67	$35.75	$35.75	565,515
2023-06-06	$32.76	$34.95	$32.76	$34.59	$34.59	328,639
2023-06-05	$33.13	$33.30	$32.35	$32.76	$32.76	330,899
2023-06-02	$32.25	$33.57	$31.82	$33.32	$33.32	488,342
2023-06-01	$31.09	$32.40	$30.91	$31.39	$31.39	347,252
2023-05-31	$32.36	$32.55	$30.73	$30.86	$30.86	553,809
2023-05-30	$33.15	$33.49	$32.20	$32.68	$32.68	387,097
2023-05-26	$32.00	$33.56	$32.00	$33.04	$33.04	243,543
2023-05-25	$31.77	$32.46	$31.77	$32.34	$32.34	304,458
2023-05-24	$31.19	$31.99	$30.80	$31.92	$31.92	420,252
2023-05-23	$31.25	$31.80	$31.00	$31.56	$31.56	511,322
2023-05-22	$31.52	$31.69	$31.15	$31.29	$31.29	372,212
2023-05-19	$32.30	$32.38	$30.77	$31.25	$31.25	333,118
2023-05-18	$31.99	$32.07	$30.75	$31.78	$31.78	419,442
2023-05-17	$29.93	$32.15	$29.50	$32.01	$32.01	605,072
2023-05-16	$29.85	$30.14	$29.04	$29.11	$29.11	212,504
2023-05-15	$28.77	$29.83	$28.77	$29.75	$29.75	182,114
2023-05-12	$28.85	$28.99	$28.41	$28.80	$28.80	190,404
2023-05-11	$28.50	$29.41	$28.46	$28.49	$28.49	264,662
2023-05-10	$30.06	$30.06	$28.91	$29.08	$29.08	345,414
2023-05-09	$29.51	$29.76	$29.13	$29.25	$29.25	188,532
2023-05-08	$31.17	$31.17	$29.71	$29.74	$29.74	351,091
2023-05-05	$30.48	$30.99	$29.85	$30.78	$30.78	417,019
2023-05-04	$28.96	$29.53	$28.04	$29.01	$29.01	568,117
2023-05-03	$29.87	$31.22	$29.87	$30.04	$30.04	497,593
2023-05-02	$30.59	$30.75	$29.29	$29.72	$29.72	616,445
2023-05-01	$32.17	$32.17	$30.37	$30.74	$30.74	401,531
2023-04-28	$28.98	$32.82	$28.49	$31.91	$31.91	973,491
2023-04-27	$27.07	$27.89	$26.97	$27.80	$27.80	460,358
2023-04-26	$26.12	$26.92	$26.12	$26.69	$26.69	366,287
2023-04-25	$26.90	$27.15	$25.97	$26.08	$26.08	206,547
2023-04-24	$27.25	$27.75	$27.10	$27.30	$27.30	168,212
2023-04-21	$27.34	$27.58	$27.04	$27.36	$27.36	175,526
2023-04-20	$27.44	$27.73	$27.01	$27.44	$27.44	256,895
2023-04-19	$27.01	$28.18	$26.93	$27.91	$27.91	225,697
2023-04-18	$27.35	$27.68	$26.83	$26.89	$26.89	193,736
2023-04-17	$26.94	$27.45	$26.61	$27.35	$27.35	281,849
2023-04-14	$28.17	$28.42	$26.92	$27.00	$27.00	300,096
2023-04-13	$27.84	$28.31	$27.66	$27.75	$27.75	264,853
2023-04-12	$28.09	$28.44	$27.62	$27.67	$27.67	213,871
2023-04-11	$27.86	$28.34	$27.54	$27.86	$27.86	252,076
2023-04-10	$27.14	$27.90	$26.93	$27.75	$27.75	284,743
2023-04-06	$26.81	$27.56	$26.81	$27.35	$27.35	337,958
2023-04-05	$26.56	$27.05	$26.42	$26.80	$26.80	335,733
2023-04-04	$28.06	$28.06	$26.44	$27.04	$27.04	315,835
2023-04-03	$28.02	$28.54	$27.55	$27.85	$27.85	590,153
2023-03-31	$27.91	$28.37	$27.41	$27.85	$27.85	537,211
2023-03-30	$28.51	$28.63	$27.49	$27.58	$27.58	791,626
2023-03-29	$28.80	$28.87	$28.08	$28.25	$28.25	308,944
2023-03-28	$28.74	$29.11	$28.15	$28.34	$28.34	363,558
2023-03-27	$29.39	$29.39	$28.72	$28.96	$28.96	375,517
2023-03-24	$27.04	$28.44	$27.01	$28.21	$28.21	501,352
2023-03-23	$28.97	$29.08	$27.48	$27.62	$27.62	446,879
2023-03-22	$30.16	$30.24	$28.54	$28.57	$28.57	418,212
2023-03-21	$30.46	$31.09	$30.15	$30.25	$30.25	475,566
2023-03-20	$30.67	$30.96	$28.95	$29.01	$29.01	448,736
2023-03-17	$31.21	$31.49	$29.23	$29.92	$29.92	1,040,387
2023-03-16	$29.27	$32.53	$29.00	$31.99	$31.99	664,074
2023-03-15	$28.55	$30.98	$28.08	$29.95	$29.95	623,082
2023-03-14	$29.54	$31.55	$27.67	$30.15	$30.15	1,159,796
2023-03-13	$29.04	$29.08	$25.13	$26.00	$26.00	1,862,046
2023-03-10	$31.40	$31.53	$29.70	$30.49	$30.49	743,755
2023-03-09	$33.57	$33.90	$32.00	$32.23	$32.23	388,033
2023-03-08	$33.77	$34.10	$33.37	$34.03	$34.03	165,611
2023-03-07	$34.63	$34.70	$33.46	$33.63	$33.63	305,865
2023-03-06	$35.35	$35.41	$34.22	$34.73	$34.73	297,805
2023-03-03	$34.76	$35.35	$34.40	$35.27	$35.27	262,399
2023-03-02	$34.27	$34.69	$33.76	$34.57	$34.57	269,544
2023-03-01	$34.55	$34.98	$34.37	$34.60	$34.60	232,621
2023-02-28	$34.62	$35.42	$34.57	$34.59	$34.59	466,360
2023-02-27	$34.67	$35.08	$34.32	$34.54	$34.54	310,027
2023-02-24	$33.84	$34.30	$33.53	$34.30	$34.30	266,323
2023-02-23	$34.24	$34.67	$33.87	$34.12	$34.12	274,547
2023-02-22	$34.48	$34.90	$33.43	$34.08	$34.08	447,278
2023-02-21	$36.81	$36.81	$34.27	$34.39	$34.39	443,713
2023-02-17	$36.13	$37.58	$36.12	$37.16	$37.16	450,605
2023-02-16	$36.07	$36.35	$35.59	$36.10	$36.10	212,623
2023-02-15	$35.63	$36.41	$35.45	$36.34	$36.34	203,119
2023-02-14	$35.56	$36.14	$35.15	$35.81	$35.81	185,205
2023-02-13	$35.10	$35.74	$34.66	$35.67	$35.67	266,294
2023-02-10	$34.97	$35.12	$34.67	$34.87	$34.87	263,409
2023-02-09	$35.53	$35.65	$34.84	$35.17	$35.17	176,461
2023-02-08	$35.21	$35.61	$34.96	$35.35	$35.35	183,447
2023-02-07	$35.56	$36.07	$35.18	$35.68	$35.68	202,563
2023-02-06	$35.44	$35.99	$35.35	$35.70	$35.70	334,090
2023-02-03	$34.67	$35.90	$34.67	$35.72	$35.72	347,420
2023-02-02	$34.25	$35.53	$34.25	$34.97	$34.97	409,215
2023-02-01	$33.89	$34.39	$33.58	$34.11	$34.11	487,823
2023-01-31	$32.76	$34.02	$32.42	$33.93	$33.93	546,257
2023-01-30	$34.21	$34.49	$32.22	$32.71	$32.71	532,884
2023-01-27	$30.09	$34.80	$29.58	$33.83	$33.83	1,318,008
2023-01-26	$29.39	$29.70	$28.70	$29.17	$29.17	234,687
2023-01-25	$28.59	$29.23	$28.23	$29.21	$29.21	572,636
2023-01-24	$28.93	$29.09	$28.56	$28.71	$28.71	200,657
2023-01-23	$28.62	$29.23	$28.53	$28.95	$28.95	280,394
2023-01-20	$28.82	$28.87	$28.22	$28.63	$28.63	350,745
2023-01-19	$28.77	$28.86	$27.96	$28.30	$28.30	355,439
2023-01-18	$30.24	$30.24	$29.03	$29.05	$29.05	252,736
2023-01-17	$30.23	$30.49	$29.93	$30.29	$30.29	172,733
2023-01-13	$29.75	$30.32	$29.60	$30.27	$30.27	155,570
2023-01-12	$30.19	$30.59	$29.95	$30.25	$30.25	161,654
2023-01-11	$29.87	$30.14	$29.81	$30.11	$30.11	140,513
2023-01-10	$29.07	$29.73	$29.06	$29.69	$29.69	186,135
2023-01-09	$29.75	$29.89	$28.92	$28.98	$28.98	155,628
2023-01-06	$28.80	$29.74	$28.79	$29.60	$29.60	223,065
2023-01-05	$29.18	$29.18	$28.49	$28.67	$28.67	270,591
2023-01-04	$29.62	$29.85	$29.23	$29.47	$29.47	374,109
2023-01-03	$28.63	$29.59	$28.63	$29.33	$29.33	464,813
2022-12-30	$28.47	$28.72	$28.15	$28.38	$28.38	333,462
2022-12-29	$28.47	$28.95	$28.43	$28.73	$28.73	176,236
2022-12-28	$28.94	$29.15	$28.24	$28.29	$28.29	175,312
2022-12-27	$29.08	$29.55	$28.78	$28.81	$28.81	211,907
2022-12-23	$28.52	$29.26	$28.46	$28.97	$28.97	207,104
2022-12-22	$28.81	$28.81	$28.11	$28.49	$28.49	208,840
2022-12-21	$28.42	$29.11	$28.42	$28.92	$28.92	296,212
2022-12-20	$28.05	$28.50	$27.95	$28.17	$28.17	275,648
2022-12-19	$27.94	$28.11	$27.66	$28.02	$28.02	237,495
2022-12-16	$27.12	$28.07	$27.10	$27.99	$27.99	1,097,744
2022-12-15	$28.11	$28.26	$27.35	$27.47	$27.47	412,501
2022-12-14	$28.74	$28.75	$28.12	$28.26	$28.26	474,277
2022-12-13	$29.39	$29.68	$28.19	$28.66	$28.66	369,824
2022-12-12	$28.69	$29.05	$28.34	$28.72	$28.72	290,524
2022-12-09	$28.57	$28.94	$28.53	$28.65	$28.65	195,607
2022-12-08	$28.67	$29.13	$28.51	$28.73	$28.73	188,061
2022-12-07	$28.45	$29.00	$28.16	$28.56	$28.56	248,070
2022-12-06	$28.94	$29.15	$28.19	$28.57	$28.57	227,889
2022-12-05	$29.54	$29.67	$28.38	$28.98	$28.98	316,934
2022-12-02	$29.51	$30.07	$29.51	$29.75	$29.75	163,856
2022-12-01	$30.12	$30.55	$29.62	$30.05	$30.05	168,452
2022-11-30	$29.58	$30.13	$29.14	$29.97	$29.97	393,996
2022-11-29	$29.81	$30.10	$29.36	$29.40	$29.40	182,189
2022-11-28	$30.76	$30.78	$29.61	$29.80	$29.80	257,053
2022-11-25	$30.55	$31.40	$30.51	$31.10	$31.10	114,793
2022-11-23	$30.32	$30.90	$30.31	$30.61	$30.61	230,241
2022-11-22	$30.36	$30.78	$30.16	$30.38	$30.38	227,503
2022-11-21	$29.54	$30.40	$29.54	$30.25	$30.25	202,036
2022-11-18	$30.44	$30.53	$29.48	$29.62	$29.62	353,581
2022-11-17	$29.95	$30.23	$29.45	$29.72	$29.72	199,175
2022-11-16	$30.73	$30.89	$30.13	$30.26	$30.26	287,070
2022-11-15	$30.75	$31.59	$30.51	$30.88	$30.88	328,837
2022-11-14	$29.31	$30.61	$29.11	$30.48	$30.48	416,733
2022-11-11	$29.90	$30.25	$29.41	$29.46	$29.46	333,875
2022-11-10	$30.00	$30.69	$29.84	$29.91	$29.91	422,587
2022-11-09	$29.02	$29.71	$28.86	$29.16	$29.16	254,538
2022-11-08	$30.26	$30.55	$29.17	$29.28	$29.28	296,977
2022-11-07	$30.61	$30.85	$30.15	$30.25	$30.25	349,188
2022-11-04	$29.39	$30.58	$29.30	$30.55	$30.55	448,529
2022-11-03	$28.29	$29.37	$27.88	$29.00	$29.00	348,189
2022-11-02	$28.77	$29.19	$27.96	$28.53	$28.53	630,367
2022-11-01	$27.94	$28.31	$27.38	$28.30	$28.30	487,220
2022-10-31	$28.45	$29.59	$27.47	$27.58	$27.58	637,070
2022-10-28	$24.50	$28.46	$23.30	$28.37	$28.37	633,740
2022-10-27	$25.37	$25.70	$25.03	$25.17	$25.17	348,130
2022-10-26	$25.11	$25.61	$25.11	$25.20	$25.20	218,106
2022-10-25	$24.91	$25.46	$24.74	$25.16	$25.16	349,146
2022-10-24	$24.47	$25.27	$24.24	$25.03	$25.03	239,749
2022-10-21	$24.08	$24.38	$23.67	$24.16	$24.16	351,818
2022-10-20	$24.60	$24.86	$23.37	$23.90	$23.90	299,988
2022-10-19	$24.87	$25.20	$24.30	$24.72	$24.72	209,458
2022-10-18	$25.85	$26.05	$24.99	$25.22	$25.22	304,043
2022-10-17	$24.58	$25.41	$24.48	$25.34	$25.34	260,923
2022-10-14	$24.55	$24.89	$24.06	$24.20	$24.20	287,584
2022-10-13	$22.78	$24.36	$22.57	$24.30	$24.30	219,139
2022-10-12	$23.39	$23.51	$22.80	$23.20	$23.20	209,225
2022-10-11	$22.72	$23.56	$22.11	$23.36	$23.36	255,211
2022-10-10	$22.76	$23.30	$22.74	$22.85	$22.85	141,749
2022-10-07	$23.14	$23.22	$22.58	$22.68	$22.68	261,333
2022-10-06	$23.33	$23.69	$23.30	$23.35	$23.35	173,404
2022-10-05	$23.27	$23.58	$23.09	$23.57	$23.57	207,237
2022-10-04	$22.81	$23.81	$22.81	$23.71	$23.71	282,512
2022-10-03	$22.14	$22.97	$21.76	$22.60	$22.60	318,096
2022-09-30	$22.04	$22.71	$21.94	$21.98	$21.98	229,889
2022-09-29	$22.07	$22.18	$21.59	$22.03	$22.03	201,425
2022-09-28	$22.12	$22.67	$21.94	$22.40	$22.40	262,193
2022-09-27	$22.44	$22.76	$21.82	$22.06	$22.06	173,813
2022-09-26	$22.28	$22.75	$22.09	$22.24	$22.24	183,471
2022-09-23	$22.53	$22.73	$22.13	$22.49	$22.49	198,649
2022-09-22	$23.62	$23.68	$22.63	$22.90	$22.90	189,706
2022-09-21	$23.92	$24.45	$23.57	$23.61	$23.61	205,636
2022-09-20	$23.22	$23.91	$23.22	$23.79	$23.79	168,439
2022-09-19	$22.92	$23.73	$22.56	$23.48	$23.48	262,177
2022-09-16	$23.01	$23.23	$22.44	$23.15	$23.15	747,651
2022-09-15	$22.88	$23.69	$22.88	$23.41	$23.41	229,090
2022-09-14	$23.18	$23.27	$22.62	$22.88	$22.88	214,949
2022-09-13	$23.47	$23.59	$23.04	$23.17	$23.17	308,153
2022-09-12	$24.40	$24.70	$24.01	$24.23	$24.23	230,760
2022-09-09	$23.89	$24.50	$23.72	$24.37	$24.37	185,513
2022-09-08	$22.98	$23.94	$22.89	$23.73	$23.73	205,147
2022-09-07	$22.85	$23.30	$22.73	$23.28	$23.28	249,326
2022-09-06	$23.60	$24.25	$22.65	$22.94	$22.94	308,434
2022-09-02	$24.07	$24.46	$23.44	$23.59	$23.59	188,602
2022-09-01	$23.61	$23.71	$23.13	$23.67	$23.67	254,986
2022-08-31	$24.01	$24.06	$23.72	$23.72	$23.72	245,223
2022-08-30	$23.83	$23.93	$23.45	$23.85	$23.85	247,401
2022-08-29	$23.51	$23.88	$23.41	$23.65	$23.65	199,271
2022-08-26	$24.38	$24.62	$23.66	$23.77	$23.77	225,875
2022-08-25	$24.07	$24.51	$23.74	$24.26	$24.26	173,246
2022-08-24	$23.75	$24.39	$23.54	$23.94	$23.94	203,994
2022-08-23	$23.88	$24.15	$23.72	$23.76	$23.76	211,686
2022-08-22	$24.02	$24.13	$23.72	$23.78	$23.78	216,877
2022-08-19	$25.19	$25.19	$24.39	$24.52	$24.52	307,584
2022-08-18	$25.85	$25.97	$25.37	$25.53	$25.53	453,085
2022-08-17	$25.93	$26.02	$25.36	$25.90	$25.90	323,301
2022-08-16	$25.54	$26.59	$25.54	$26.27	$26.27	329,884
2022-08-15	$24.99	$25.79	$24.78	$25.77	$25.77	264,570
2022-08-12	$24.68	$25.24	$24.34	$25.20	$25.20	268,773
2022-08-11	$23.98	$24.56	$23.98	$24.54	$24.54	294,413
2022-08-10	$24.34	$24.75	$24.07	$24.08	$24.08	433,325
2022-08-09	$24.32	$24.53	$23.70	$23.78	$23.78	462,089
2022-08-08	$24.77	$25.03	$24.25	$24.47	$24.47	351,743
2022-08-05	$24.54	$24.88	$24.22	$24.71	$24.71	342,668
2022-08-04	$24.52	$24.73	$23.80	$24.56	$24.56	249,055
2022-08-03	$24.20	$24.82	$23.87	$24.63	$24.63	403,006
2022-08-02	$24.06	$24.44	$23.50	$23.87	$23.87	304,931
2022-08-01	$24.39	$24.74	$24.01	$24.35	$24.35	371,413
2022-07-29	$23.53	$25.06	$23.39	$24.60	$24.60	497,055
2022-07-28	$23.86	$24.10	$23.27	$23.72	$23.72	635,376
2022-07-27	$23.08	$24.21	$23.08	$24.04	$24.04	311,860
2022-07-26	$22.94	$23.27	$22.90	$22.99	$22.99	296,937
2022-07-25	$22.99	$23.61	$22.65	$23.22	$23.22	493,423
2022-07-22	$23.00	$23.17	$22.55	$22.90	$22.90	549,176
2022-07-21	$22.94	$23.13	$22.58	$23.05	$23.05	442,909
2022-07-20	$22.46	$23.10	$22.15	$22.99	$22.99	488,227
2022-07-19	$21.61	$22.59	$21.48	$22.52	$22.52	351,572
2022-07-18	$21.34	$21.74	$20.62	$21.35	$21.35	375,421
2022-07-15	$20.36	$21.15	$20.10	$21.05	$21.05	394,268
2022-07-14	$19.55	$19.95	$19.50	$19.86	$19.86	323,776
2022-07-13	$19.80	$20.24	$19.79	$19.99	$19.99	372,655
2022-07-12	$20.01	$20.49	$20.01	$20.29	$20.29	364,169
2022-07-11	$20.34	$20.56	$20.25	$20.28	$20.28	442,108
2022-07-08	$20.42	$20.72	$20.06	$20.44	$20.44	386,423
2022-07-07	$20.37	$20.80	$20.17	$20.35	$20.35	314,058
2022-07-06	$20.32	$20.57	$20.03	$20.15	$20.15	362,582
2022-07-05	$19.56	$20.42	$19.41	$20.40	$20.40	450,996
2022-07-01	$19.51	$20.22	$18.76	$20.16	$20.16	418,097
2022-06-30	$19.00	$20.08	$18.75	$19.52	$19.52	545,850
2022-06-29	$19.64	$19.77	$19.13	$19.60	$19.60	431,318
2022-06-28	$19.73	$20.06	$19.34	$19.58	$19.58	566,907
2022-06-27	$19.76	$19.80	$18.12	$19.55	$19.55	408,061
2022-06-24	$18.94	$20.07	$18.90	$19.68	$19.68	1,223,669
2022-06-23	$18.48	$18.88	$18.26	$18.72	$18.72	554,466
2022-06-22	$17.55	$18.56	$17.54	$18.55	$18.55	889,248
2022-06-21	$17.62	$18.11	$17.21	$17.90	$17.90	464,819
2022-06-17	$16.97	$17.20	$16.59	$16.91	$16.91	999,120
2022-06-16	$17.63	$17.63	$16.60	$16.69	$16.69	521,786
2022-06-15	$18.19	$18.45	$17.38	$18.07	$18.07	517,893
2022-06-14	$18.06	$18.69	$17.58	$17.90	$17.90	377,233
2022-06-13	$18.05	$18.39	$17.65	$17.91	$17.91	261,628
2022-06-10	$18.96	$19.28	$18.47	$18.72	$18.72	272,622
2022-06-09	$20.56	$20.61	$19.40	$19.43	$19.43	313,318
2022-06-08	$20.77	$21.00	$20.57	$20.59	$20.59	285,274
2022-06-07	$20.34	$21.02	$20.27	$20.97	$20.97	182,439
2022-06-06	$20.70	$20.97	$20.50	$20.67	$20.67	241,388
2022-06-03	$20.50	$20.69	$20.21	$20.39	$20.39	274,380
2022-06-02	$20.21	$20.83	$20.01	$20.74	$20.74	230,345
2022-06-01	$20.89	$20.91	$19.86	$20.22	$20.22	262,195
2022-05-31	$20.75	$21.11	$20.40	$20.83	$20.83	481,098
2022-05-27	$20.59	$21.10	$20.43	$20.77	$20.77	371,284
2022-05-26	$19.74	$20.46	$19.68	$20.41	$20.41	360,410
2022-05-25	$18.91	$19.80	$18.89	$19.57	$19.57	346,229
2022-05-24	$18.90	$19.00	$18.18	$18.94	$18.94	280,502
2022-05-23	$19.04	$19.36	$18.64	$19.07	$19.07	546,206
2022-05-20	$18.70	$18.81	$18.10	$18.47	$18.47	375,837
2022-05-19	$18.52	$18.95	$18.30	$18.44	$18.44	466,865
2022-05-18	$18.89	$19.13	$18.27	$18.82	$18.82	594,269
2022-05-17	$19.06	$19.54	$18.98	$19.35	$19.35	372,363
2022-05-16	$18.72	$18.99	$18.27	$18.53	$18.53	382,885
2022-05-13	$19.15	$19.27	$18.78	$18.90	$18.90	378,365
2022-05-12	$18.68	$19.00	$18.02	$18.49	$18.49	458,814
2022-05-11	$19.14	$19.85	$18.70	$18.77	$18.77	318,549
2022-05-10	$19.60	$20.18	$18.74	$19.06	$19.06	546,084
2022-05-09	$20.02	$20.45	$19.44	$19.66	$19.66	534,178
2022-05-06	$20.59	$20.87	$20.01	$20.45	$20.45	480,081
2022-05-05	$22.15	$22.15	$20.25	$20.67	$20.67	445,724
2022-05-04	$22.12	$22.75	$21.39	$22.49	$22.49	324,279
2022-05-03	$21.94	$22.23	$21.53	$21.94	$21.94	706,063
2022-05-02	$22.62	$22.84	$21.68	$22.00	$22.00	615,899
2022-04-29	$24.12	$24.61	$22.56	$22.69	$22.69	415,041
2022-04-28	$24.00	$24.74	$23.69	$24.54	$24.54	314,724
2022-04-27	$23.63	$23.99	$23.44	$23.66	$23.66	288,428
2022-04-26	$24.43	$24.79	$23.51	$23.66	$23.66	350,702
2022-04-25	$24.35	$24.90	$23.83	$24.85	$24.85	530,649
2022-04-22	$25.33	$25.61	$24.65	$24.72	$24.72	191,502
2022-04-21	$26.54	$26.93	$25.46	$25.53	$25.53	234,416
2022-04-20	$26.49	$26.91	$26.26	$26.27	$26.27	199,830
2022-04-19	$25.49	$26.59	$25.49	$26.38	$26.38	381,350
2022-04-18	$25.15	$25.48	$24.94	$25.27	$25.27	241,195
2022-04-14	$25.93	$26.24	$25.21	$25.23	$25.23	228,226
2022-04-13	$25.30	$26.15	$25.20	$25.89	$25.89	510,550
2022-04-12	$26.01	$26.40	$25.38	$25.55	$25.55	295,984
2022-04-11	$25.82	$26.52	$25.63	$25.83	$25.83	347,655
2022-04-08	$25.77	$26.35	$25.55	$25.83	$25.83	206,410
2022-04-07	$26.54	$26.54	$25.69	$25.79	$25.79	550,773
2022-04-06	$27.00	$27.47	$26.39	$26.42	$26.42	386,059
2022-04-05	$27.80	$28.15	$27.36	$27.39	$27.39	298,600
2022-04-04	$28.57	$28.57	$27.46	$27.61	$27.61	330,215
2022-04-01	$28.69	$28.99	$28.31	$28.47	$28.47	334,654
2022-03-31	$29.34	$29.72	$28.31	$28.33	$28.33	463,788
2022-03-30	$30.59	$30.85	$28.75	$29.52	$29.52	587,676
2022-03-29	$30.55	$31.15	$29.63	$30.79	$30.79	527,557
2022-03-28	$29.82	$30.31	$28.31	$29.87	$29.87	266,408
2022-03-25	$29.04	$30.31	$29.04	$30.07	$30.07	206,018
2022-03-24	$29.05	$29.40	$28.50	$29.33	$29.33	161,000
2022-03-23	$30.09	$30.13	$28.57	$28.73	$28.73	306,586
2022-03-22	$29.75	$30.56	$29.72	$30.27	$30.27	329,359
2022-03-21	$29.79	$29.85	$28.91	$29.31	$29.31	242,769
2022-03-18	$29.61	$29.61	$28.93	$29.56	$29.56	499,067
2022-03-17	$29.23	$29.95	$28.96	$29.93	$29.93	180,968
2022-03-16	$29.07	$30.09	$28.98	$29.74	$29.74	397,024
2022-03-15	$28.54	$28.90	$27.69	$28.56	$28.56	356,222
2022-03-14	$27.94	$28.48	$27.84	$28.23	$28.23	342,369
2022-03-11	$27.70	$28.40	$27.16	$27.27	$27.27	323,720
2022-03-10	$25.84	$27.39	$25.68	$27.23	$27.23	376,204
2022-03-09	$25.88	$26.42	$25.67	$26.18	$26.18	425,095
2022-03-08	$24.96	$26.34	$24.12	$24.83	$24.83	535,451
2022-03-07	$26.50	$26.89	$24.26	$24.35	$24.35	584,475
2022-03-04	$27.83	$27.83	$26.24	$26.72	$26.72	270,708
2022-03-03	$29.59	$29.59	$28.32	$28.53	$28.53	207,391
2022-03-02	$27.89	$29.79	$27.86	$29.52	$29.52	358,004
2022-03-01	$28.95	$29.34	$26.83	$27.52	$27.52	685,679
2022-02-28	$28.71	$29.36	$28.63	$29.30	$29.30	355,085
2022-02-25	$28.64	$29.53	$28.64	$29.35	$29.35	206,577
2022-02-24	$27.39	$28.36	$25.14	$28.29	$28.29	264,706
2022-02-23	$29.65	$30.12	$28.57	$28.68	$28.68	246,452
2022-02-22	$29.20	$29.83	$28.66	$29.19	$29.19	330,258
2022-02-18	$28.59	$29.88	$28.50	$29.30	$29.30	431,252
2022-02-17	$29.61	$29.74	$28.58	$28.67	$28.67	243,393
2022-02-16	$29.92	$30.38	$29.61	$30.05	$30.05	209,679
2022-02-15	$29.60	$30.77	$29.51	$30.34	$30.34	272,037
2022-02-14	$28.96	$29.57	$28.51	$29.16	$29.16	368,455
2022-02-11	$29.40	$29.44	$28.33	$28.58	$28.58	420,951
2022-02-10	$30.10	$30.42	$29.06	$29.46	$29.46	623,709
2022-02-09	$31.05	$31.05	$30.20	$30.32	$30.32	344,020
2022-02-08	$31.04	$31.35	$30.74	$31.00	$31.00	447,435
2022-02-07	$30.95	$31.52	$30.55	$30.78	$30.78	451,052
2022-02-04	$30.73	$31.05	$29.84	$30.80	$30.80	449,231
2022-02-03	$30.35	$31.57	$30.23	$30.43	$30.43	478,488
2022-02-02	$30.50	$31.08	$29.82	$31.00	$31.00	626,102
2022-02-01	$29.71	$30.48	$29.31	$30.37	$30.37	462,664
2022-01-31	$27.63	$30.13	$27.50	$29.82	$29.82	596,224
2022-01-28	$26.80	$27.94	$26.41	$27.55	$27.55	483,661
2022-01-27	$28.06	$28.46	$26.60	$26.75	$26.75	476,463
2022-01-26	$28.50	$29.10	$27.71	$28.07	$28.07	444,922
2022-01-25	$28.88	$28.92	$27.86	$28.16	$28.16	512,113
2022-01-24	$28.05	$29.37	$27.93	$29.25	$29.25	479,212
2022-01-21	$28.89	$29.57	$28.46	$28.60	$28.60	421,877
2022-01-20	$30.10	$30.83	$29.14	$29.31	$29.31	414,609
2022-01-19	$31.47	$32.11	$29.91	$30.00	$30.00	344,233
2022-01-18	$32.01	$32.69	$31.07	$31.14	$31.14	503,310
2022-01-14	$30.60	$32.19	$30.43	$32.12	$32.12	519,877
2022-01-13	$29.54	$31.73	$29.54	$30.95	$30.95	936,474
2022-01-12	$27.51	$29.83	$27.49	$29.59	$29.59	686,418
2022-01-11	$26.75	$27.07	$26.49	$26.75	$26.75	281,509
2022-01-10	$27.22	$27.30	$26.45	$26.77	$26.77	324,571
2022-01-07	$27.11	$27.59	$26.89	$27.28	$27.28	498,542
2022-01-06	$26.21	$27.20	$26.09	$27.13	$27.13	393,118
2022-01-05	$25.99	$26.60	$25.96	$26.01	$26.01	340,486
2022-01-04	$25.66	$26.51	$25.66	$25.97	$25.97	244,821
2022-01-03	$25.55	$26.34	$25.27	$25.68	$25.68	278,783
2021-12-31	$25.16	$25.44	$25.07	$25.31	$25.31	218,568
2021-12-30	$25.66	$25.89	$25.28	$25.30	$25.30	196,683
2021-12-29	$24.87	$25.52	$24.82	$25.51	$25.51	262,907
2021-12-28	$25.25	$25.57	$25.03	$25.05	$25.05	168,485
2021-12-27	$24.92	$25.39	$24.72	$25.39	$25.39	187,999
2021-12-23	$24.97	$25.38	$24.80	$24.82	$24.82	131,385
2021-12-22	$24.09	$24.89	$23.95	$24.79	$24.79	209,767
2021-12-21	$23.51	$24.49	$23.50	$24.14	$24.14	379,112
2021-12-20	$23.83	$23.83	$22.80	$23.21	$23.21	385,689
2021-12-17	$24.58	$24.78	$23.33	$24.21	$24.21	2,175,467
2021-12-16	$25.82	$25.82	$24.80	$24.83	$24.83	434,358
2021-12-15	$25.46	$25.87	$24.91	$25.15	$25.15	709,483
2021-12-14	$25.30	$25.75	$25.19	$25.24	$25.24	356,889
2021-12-13	$25.88	$26.23	$25.30	$25.33	$25.33	291,123
2021-12-10	$26.66	$26.66	$25.33	$26.00	$26.00	250,979
2021-12-09	$26.50	$26.63	$25.83	$26.16	$26.16	310,858
2021-12-08	$27.02	$27.22	$26.40	$26.66	$26.66	533,750
2021-12-07	$27.84	$27.84	$26.57	$26.79	$26.79	356,873
2021-12-06	$27.47	$27.72	$26.75	$27.04	$27.04	474,100
2021-12-03	$29.17	$29.43	$26.73	$26.98	$26.98	413,353
2021-12-02	$28.07	$29.53	$27.88	$29.00	$29.00	411,268
2021-12-01	$29.15	$29.49	$27.81	$27.83	$27.83	259,883
2021-11-30	$28.63	$29.04	$28.02	$28.27	$28.27	371,384
2021-11-29	$30.03	$30.50	$28.83	$29.12	$29.12	282,839
2021-11-26	$30.06	$30.16	$28.36	$29.29	$29.29	317,947
2021-11-24	$30.75	$31.37	$30.35	$30.98	$30.98	252,541
2021-11-23	$31.04	$31.42	$30.56	$31.00	$31.00	242,749
2021-11-22	$30.75	$31.79	$30.54	$30.82	$30.82	526,426
2021-11-19	$30.07	$30.59	$29.77	$30.54	$30.54	344,915
2021-11-18	$30.07	$30.90	$29.85	$30.52	$30.52	300,855
2021-11-17	$31.37	$31.75	$30.03	$30.07	$30.07	514,935
2021-11-16	$31.58	$31.68	$31.04	$31.56	$31.56	315,774
2021-11-15	$31.78	$32.17	$31.34	$31.56	$31.56	298,164
2021-11-12	$32.05	$32.05	$31.20	$31.58	$31.58	223,818
2021-11-11	$32.14	$32.35	$31.49	$32.06	$32.06	155,320
2021-11-10	$32.31	$32.52	$31.68	$31.91	$31.91	210,861
2021-11-09	$32.27	$32.75	$31.80	$32.39	$32.39	219,950
2021-11-08	$32.94	$33.16	$32.09	$32.40	$32.40	216,143
2021-11-05	$32.16	$33.36	$32.16	$32.69	$32.69	271,216
2021-11-04	$31.92	$32.17	$31.08	$31.77	$31.77	323,910
2021-11-03	$30.50	$32.08	$30.42	$32.00	$32.00	395,521
2021-11-02	$31.02	$31.52	$30.43	$30.54	$30.54	366,292
2021-11-01	$31.39	$31.62	$30.69	$31.04	$31.04	459,399
2021-10-29	$31.13	$31.92	$29.84	$30.55	$30.55	365,584
2021-10-28	$30.63	$32.09	$30.57	$31.86	$31.86	303,348
2021-10-27	$31.03	$31.26	$30.40	$30.46	$30.46	223,573
2021-10-26	$32.27	$32.27	$31.34	$31.34	$31.34	283,923
2021-10-25	$32.06	$32.32	$31.91	$32.31	$32.31	201,300
2021-10-22	$31.67	$31.88	$31.41	$31.83	$31.83	277,692
2021-10-21	$31.11	$31.78	$30.91	$31.76	$31.76	310,658
2021-10-20	$29.79	$30.91	$29.75	$30.90	$30.90	324,568
2021-10-19	$29.85	$29.92	$29.48	$29.89	$29.89	332,019
2021-10-18	$29.69	$30.43	$29.57	$29.66	$29.66	417,091
2021-10-15	$29.85	$30.30	$29.50	$29.82	$29.82	430,292
2021-10-14	$29.05	$29.57	$28.67	$29.54	$29.54	395,976
2021-10-13	$29.18	$29.37	$28.52	$28.90	$28.90	331,967
2021-10-12	$29.68	$29.84	$29.02	$29.14	$29.14	298,957
2021-10-11	$30.85	$31.30	$29.73	$29.74	$29.74	312,128
2021-10-08	$29.67	$30.76	$29.29	$30.58	$30.58	611,383
2021-10-07	$27.46	$29.65	$27.43	$29.64	$29.64	491,682
2021-10-06	$26.80	$27.21	$26.69	$26.97	$26.97	290,540
2021-10-05	$27.85	$27.89	$27.03	$27.17	$27.17	369,790
2021-10-04	$27.54	$28.23	$27.18	$27.82	$27.82	412,569
2021-10-01	$25.45	$27.74	$25.45	$27.56	$27.56	561,338
2021-09-30	$25.81	$26.03	$25.36	$25.45	$25.45	511,359
2021-09-29	$24.95	$25.79	$24.67	$25.56	$25.56	430,671
2021-09-28	$24.98	$25.38	$24.63	$24.87	$24.87	229,618
2021-09-27	$24.42	$25.53	$24.42	$25.19	$25.19	272,167
2021-09-24	$24.16	$24.56	$23.18	$24.37	$24.37	184,533
2021-09-23	$23.67	$24.66	$23.60	$24.26	$24.26	261,660
2021-09-22	$22.83	$23.83	$22.70	$23.44	$23.44	274,797
2021-09-21	$22.96	$23.20	$22.54	$22.63	$22.63	322,254
2021-09-20	$22.37	$22.92	$22.10	$22.84	$22.84	389,668
2021-09-17	$23.33	$23.75	$22.85	$22.87	$22.87	1,739,123
2021-09-16	$23.39	$23.57	$22.98	$23.15	$23.15	284,654
2021-09-15	$22.61	$23.34	$22.44	$23.10	$23.10	615,297
2021-09-14	$23.77	$24.16	$22.55	$22.70	$22.70	308,903
2021-09-13	$23.98	$24.20	$23.41	$23.74	$23.74	338,750
2021-09-10	$24.63	$24.94	$23.68	$23.73	$23.73	252,668
2021-09-09	$24.41	$25.11	$24.04	$24.44	$24.44	337,383
2021-09-08	$24.59	$24.77	$24.10	$24.37	$24.37	249,477
2021-09-07	$24.51	$25.52	$24.38	$24.73	$24.73	288,584
2021-09-03	$24.30	$24.79	$24.24	$24.32	$24.32	173,784
2021-09-02	$24.92	$25.25	$24.28	$24.31	$24.31	190,086
2021-09-01	$24.83	$25.03	$24.20	$24.77	$24.77	201,098
2021-08-31	$24.60	$24.89	$24.19	$24.66	$24.66	175,042
2021-08-30	$25.67	$25.69	$24.36	$24.42	$24.42	221,909
2021-08-27	$24.16	$25.60	$24.13	$25.56	$25.56	386,609
2021-08-26	$24.53	$24.56	$23.97	$24.08	$24.08	217,887
2021-08-25	$24.47	$24.80	$24.37	$24.39	$24.39	275,022
2021-08-24	$24.19	$24.63	$23.95	$24.42	$24.42	131,889
2021-08-23	$24.01	$24.30	$23.84	$24.18	$24.18	183,661
2021-08-20	$22.85	$23.81	$22.85	$23.79	$23.79	227,612
2021-08-19	$23.96	$24.16	$22.79	$23.06	$23.06	632,364
2021-08-18	$24.31	$24.82	$23.93	$24.29	$24.29	272,617
2021-08-17	$25.07	$25.16	$24.17	$24.31	$24.31	240,886
2021-08-16	$25.01	$25.61	$24.76	$25.33	$25.33	175,765
2021-08-13	$26.14	$26.14	$25.28	$25.33	$25.33	152,406
2021-08-12	$26.52	$26.52	$25.83	$26.00	$26.00	226,539
2021-08-11	$25.83	$26.32	$25.31	$26.30	$26.30	186,276
2021-08-10	$24.91	$25.70	$24.91	$25.66	$25.66	186,881
2021-08-09	$25.23	$25.64	$24.76	$25.18	$25.18	244,174
2021-08-06	$24.80	$25.64	$24.79	$25.37	$25.37	257,960
2021-08-05	$23.58	$24.46	$23.58	$24.43	$24.43	137,782
2021-08-04	$23.25	$23.80	$23.05	$23.69	$23.69	203,327
2021-08-03	$23.55	$23.72	$22.89	$23.56	$23.56	346,413
2021-08-02	$23.70	$24.98	$23.38	$23.56	$23.56	450,381
2021-07-30	$22.77	$24.34	$22.77	$23.37	$23.37	536,952
2021-07-29	$22.86	$23.70	$22.77	$23.05	$23.05	385,434
2021-07-28	$22.30	$22.88	$21.90	$22.68	$22.68	306,467
2021-07-27	$21.88	$22.26	$21.75	$22.22	$22.22	290,460
2021-07-26	$21.80	$22.34	$21.72	$22.16	$22.16	264,430
2021-07-23	$21.70	$21.96	$21.51	$21.86	$21.86	243,322
2021-07-22	$21.97	$22.02	$20.94	$21.41	$21.41	274,632
2021-07-21	$21.66	$22.08	$21.59	$22.03	$22.03	153,524
2021-07-20	$20.74	$21.91	$20.74	$21.40	$21.40	402,896
2021-07-19	$20.88	$21.67	$20.50	$20.78	$20.78	381,625
2021-07-16	$22.85	$22.85	$21.68	$21.70	$21.70	197,682
2021-07-15	$22.30	$22.97	$22.28	$22.61	$22.61	242,703
2021-07-14	$22.60	$23.16	$22.21	$22.48	$22.48	260,768
2021-07-13	$23.22	$23.23	$22.48	$22.64	$22.64	318,261
2021-07-12	$22.80	$23.50	$22.67	$23.30	$23.30	287,042
2021-07-09	$22.26	$23.25	$22.05	$23.16	$23.16	516,876
2021-07-08	$21.49	$22.02	$21.16	$21.57	$21.57	427,812
2021-07-07	$21.95	$22.60	$21.95	$22.12	$22.12	302,219
2021-07-06	$22.60	$22.66	$21.94	$22.16	$22.16	241,321
2021-07-02	$23.25	$23.32	$22.36	$22.69	$22.69	364,479
2021-07-01	$23.47	$23.48	$23.07	$23.32	$23.32	261,249
2021-06-30	$23.26	$24.51	$22.82	$23.01	$23.01	396,054
2021-06-29	$23.71	$23.94	$23.30	$23.38	$23.38	243,710
2021-06-28	$23.88	$23.88	$23.06	$23.38	$23.38	381,896
2021-06-25	$23.92	$24.50	$23.69	$24.00	$24.00	983,248
2021-06-24	$23.57	$23.94	$23.32	$23.82	$23.82	264,012
2021-06-23	$23.94	$23.94	$23.30	$23.33	$23.33	451,368
2021-06-22	$23.52	$23.81	$22.96	$23.57	$23.57	241,072
2021-06-21	$22.95	$24.09	$22.95	$23.67	$23.67	456,923
2021-06-18	$23.69	$24.83	$22.79	$22.81	$22.81	1,719,879
2021-06-17	$26.55	$26.70	$24.90	$25.31	$25.31	526,681
2021-06-16	$25.68	$26.40	$25.22	$26.34	$26.34	350,851
2021-06-15	$25.13	$25.83	$24.75	$25.68	$25.68	289,149
2021-06-14	$25.42	$25.86	$24.92	$25.14	$25.14	531,975
2021-06-11	$25.42	$25.78	$25.10	$25.36	$25.36	317,159
2021-06-10	$25.94	$26.26	$25.20	$25.30	$25.30	405,158
2021-06-09	$26.25	$26.68	$25.74	$25.91	$25.91	457,427
2021-06-08	$26.32	$26.68	$25.90	$26.49	$26.49	382,797
2021-06-07	$25.61	$26.49	$25.61	$26.35	$26.35	507,872
2021-06-04	$25.01	$25.40	$24.64	$25.29	$25.29	293,947
2021-06-03	$24.44	$25.03	$24.11	$24.91	$24.91	419,122
2021-06-02	$24.80	$24.92	$24.25	$24.45	$24.45	327,705
2021-06-01	$24.40	$24.75	$24.12	$24.50	$24.50	391,651
2021-05-28	$24.51	$24.51	$23.65	$24.24	$24.24	335,268
2021-05-27	$24.07	$24.65	$23.78	$24.43	$24.43	492,832
2021-05-26	$23.26	$23.90	$23.15	$23.83	$23.83	373,832
2021-05-25	$24.22	$24.73	$23.31	$23.31	$23.31	460,693
2021-05-24	$24.20	$24.36	$23.77	$24.18	$24.18	303,950
2021-05-21	$23.60	$24.24	$22.74	$24.13	$24.13	503,161
2021-05-20	$23.55	$23.55	$22.74	$23.38	$23.38	444,941
2021-05-19	$23.78	$23.80	$22.97	$23.42	$23.42	1,035,237
2021-05-18	$25.00	$25.13	$24.27	$24.27	$24.27	464,320
2021-05-17	$24.25	$25.00	$24.16	$24.98	$24.98	411,828
2021-05-14	$23.58	$24.61	$23.42	$24.52	$24.52	857,507
2021-05-13	$22.76	$23.63	$22.68	$23.42	$23.42	671,044
2021-05-12	$24.77	$24.77	$22.88	$22.90	$22.90	791,777
2021-05-11	$24.31	$25.00	$24.14	$24.61	$24.61	916,750
2021-05-10	$24.43	$25.50	$24.13	$25.00	$25.00	1,051,278
2021-05-07	$23.03	$24.45	$22.80	$24.35	$24.35	1,151,209
2021-05-06	$24.35	$24.91	$23.69	$24.17	$24.17	16,544,473
2021-05-05	$24.80	$25.00	$23.92	$24.37	$24.37	1,716,633
2021-05-04	$25.14	$25.14	$24.10	$24.57	$24.57	4,815,000
2021-05-03	$22.33	$22.79	$21.84	$22.08	$22.08	238,287
2021-04-30	$22.14	$22.71	$21.98	$22.21	$22.21	536,419
2021-04-29	$22.75	$23.15	$22.30	$22.36	$22.36	261,160
2021-04-28	$21.95	$22.70	$21.95	$22.50	$22.50	251,795
2021-04-27	$22.01	$22.31	$21.95	$22.04	$22.04	213,860
2021-04-26	$22.04	$22.57	$21.98	$22.08	$22.08	226,831
2021-04-23	$21.21	$22.31	$21.06	$21.94	$21.94	436,119
2021-04-22	$21.48	$21.68	$21.10	$21.12	$21.12	290,849
2021-04-21	$20.95	$21.61	$20.76	$21.48	$21.48	291,181
2021-04-20	$22.13	$22.13	$20.75	$20.97	$20.97	412,623
2021-04-19	$22.77	$22.88	$21.92	$22.17	$22.17	315,482
2021-04-16	$22.43	$22.93	$22.22	$22.91	$22.91	321,567
2021-04-15	$21.92	$22.18	$21.31	$22.06	$22.06	271,568
2021-04-14	$21.28	$21.97	$21.28	$21.85	$21.85	267,257
2021-04-13	$22.21	$22.23	$21.28	$21.34	$21.34	390,417
2021-04-12	$21.89	$22.27	$21.81	$22.10	$22.10	182,597
2021-04-09	$21.40	$21.85	$21.39	$21.80	$21.80	230,681
2021-04-08	$20.92	$21.45	$20.76	$21.40	$21.40	204,102
2021-04-07	$20.90	$21.66	$20.90	$21.13	$21.13	412,096
2021-04-06	$20.79	$21.28	$20.79	$21.05	$21.05	303,472
2021-04-05	$21.44	$21.67	$20.71	$20.82	$20.82	375,258
2021-04-01	$20.82	$21.13	$20.55	$21.13	$21.13	366,776
2021-03-31	$20.86	$21.28	$20.62	$20.72	$20.72	596,707
2021-03-30	$20.52	$21.22	$20.20	$20.99	$20.99	367,517
2021-03-29	$21.32	$21.50	$20.26	$20.45	$20.45	724,060
2021-03-26	$21.65	$21.75	$20.74	$21.32	$21.32	783,552
2021-03-25	$20.66	$21.49	$20.02	$21.25	$21.25	704,347
2021-03-24	$21.78	$22.03	$20.75	$20.78	$20.78	338,693
2021-03-23	$22.79	$22.79	$21.37	$21.46	$21.46	627,799
2021-03-22	$23.35	$23.65	$22.51	$23.00	$23.00	602,222
2021-03-19	$23.15	$23.99	$22.65	$23.60	$23.60	1,706,084
2021-03-18	$23.50	$23.93	$22.81	$23.08	$23.08	818,398
2021-03-17	$23.14	$23.76	$22.42	$23.40	$23.40	370,156
2021-03-16	$24.20	$24.42	$22.87	$23.00	$23.00	657,789
2021-03-15	$23.72	$24.29	$22.75	$24.20	$24.20	794,006
2021-03-12	$24.17	$24.52	$23.41	$23.53	$23.53	355,800
2021-03-11	$22.91	$23.92	$22.56	$23.81	$23.81	691,641
2021-03-10	$23.09	$23.32	$22.39	$22.77	$22.77	411,160
2021-03-09	$23.52	$23.56	$22.06	$22.56	$22.56	381,723
2021-03-08	$22.21	$23.93	$22.02	$23.52	$23.52	615,980
2021-03-05	$21.89	$22.11	$21.25	$21.97	$21.97	760,416
2021-03-04	$21.91	$22.42	$20.93	$21.48	$21.48	550,621
2021-03-03	$21.36	$22.40	$20.73	$21.91	$21.91	557,163
2021-03-02	$21.12	$21.41	$20.65	$21.10	$21.10	292,224
2021-03-01	$20.77	$21.25	$20.31	$21.08	$21.08	225,055
2021-02-26	$20.32	$20.66	$19.55	$20.27	$20.27	373,050
2021-02-25	$21.50	$21.50	$20.33	$20.41	$20.41	294,995
2021-02-24	$20.52	$21.41	$20.17	$21.30	$21.30	401,056
2021-02-23	$20.69	$20.73	$19.61	$20.39	$20.39	756,760
2021-02-22	$20.42	$21.23	$20.31	$20.64	$20.64	352,996
2021-02-19	$19.98	$20.48	$19.93	$20.45	$20.45	246,827
2021-02-18	$20.82	$21.10	$19.71	$19.78	$19.78	301,714
2021-02-17	$20.38	$21.42	$19.92	$21.00	$21.00	634,541
2021-02-16	$19.85	$20.64	$19.82	$20.51	$20.51	414,688
2021-02-12	$19.76	$19.99	$19.50	$19.61	$19.61	223,480
2021-02-11	$19.76	$20.37	$19.49	$19.90	$19.90	488,885
2021-02-10	$18.74	$19.57	$18.49	$19.37	$19.37	457,573
2021-02-09	$18.62	$18.83	$18.18	$18.70	$18.70	425,583
2021-02-08	$18.58	$18.85	$17.87	$18.81	$18.81	925,081
2021-02-05	$18.52	$18.85	$18.26	$18.34	$18.34	1,156,591
2021-02-04	$18.50	$18.90	$18.48	$18.54	$18.54	657,923
2021-02-03	$18.71	$18.93	$18.17	$18.51	$18.51	765,446
2021-02-02	$17.31	$18.77	$17.18	$18.62	$18.62	492,189
2021-02-01	$17.00	$17.18	$16.62	$17.02	$17.02	404,704
2021-01-29	$16.85	$17.66	$16.39	$16.77	$16.77	595,981
2021-01-28	$16.98	$17.08	$16.50	$16.85	$16.85	389,800
2021-01-27	$16.37	$16.96	$16.13	$16.59	$16.59	434,685
2021-01-26	$17.33	$17.53	$16.73	$16.91	$16.91	389,744
2021-01-25	$17.22	$17.26	$16.70	$17.17	$17.17	735,046
2021-01-22	$16.55	$17.40	$16.55	$17.34	$17.34	315,311
2021-01-21	$16.81	$17.00	$16.48	$16.82	$16.82	399,660
2021-01-20	$16.60	$16.76	$16.41	$16.71	$16.71	469,460
2021-01-19	$16.48	$16.75	$16.43	$16.54	$16.54	512,615
2021-01-15	$15.97	$16.58	$15.63	$16.41	$16.41	693,941
2021-01-14	$15.40	$16.07	$15.40	$15.93	$15.93	264,098
2021-01-13	$15.50	$15.63	$14.81	$15.22	$15.22	255,142
2021-01-12	$15.27	$15.61	$15.09	$15.59	$15.59	349,621
2021-01-11	$15.31	$15.66	$14.96	$15.05	$15.05	295,974
2021-01-08	$15.30	$15.60	$15.15	$15.31	$15.31	391,414
2021-01-07	$15.01	$15.30	$14.87	$15.20	$15.20	348,958
2021-01-06	$14.12	$15.31	$13.26	$14.94	$14.94	430,770
2021-01-05	$13.54	$13.91	$13.54	$13.62	$13.62	296,739
2021-01-04	$13.77	$13.90	$13.29	$13.55	$13.55	232,300
2020-12-31	$13.56	$13.76	$13.44	$13.65	$13.65	138,409
2020-12-30	$12.69	$13.65	$12.69	$13.57	$13.57	167,694
2020-12-29	$13.60	$13.60	$13.25	$13.39	$13.39	179,308
2020-12-28	$13.19	$13.80	$13.19	$13.57	$13.57	162,213
2020-12-24	$13.48	$13.62	$13.32	$13.45	$13.45	106,097
2020-12-23	$13.27	$13.62	$13.27	$13.51	$13.51	400,263
2020-12-22	$13.47	$13.58	$13.05	$13.19	$13.19	321,271
2020-12-21	$13.37	$13.49	$13.25	$13.40	$13.40	351,442
2020-12-18	$13.93	$14.14	$13.21	$13.39	$13.39	735,887
2020-12-17	$13.83	$14.05	$13.76	$13.89	$13.89	371,347
2020-12-16	$14.28	$14.47	$13.78	$13.82	$13.82	354,001
2020-12-15	$13.85	$14.20	$13.44	$14.19	$14.19	257,382
2020-12-14	$13.85	$13.85	$13.46	$13.51	$13.51	228,693
2020-12-11	$13.57	$13.72	$13.35	$13.54	$13.54	205,736
2020-12-10	$13.20	$13.66	$13.12	$13.63	$13.63	220,939
2020-12-09	$13.84	$14.01	$13.33	$13.41	$13.41	333,353
2020-12-08	$13.01	$13.77	$13.01	$13.63	$13.63	393,013
2020-12-07	$12.95	$13.21	$12.90	$13.18	$13.18	240,152
2020-12-04	$13.11	$13.21	$12.88	$13.14	$13.14	223,369
2020-12-03	$12.83	$13.21	$12.67	$12.97	$12.97	252,793
2020-12-02	$12.16	$12.92	$11.96	$12.86	$12.86	530,584
2020-12-01	$12.07	$12.33	$11.81	$12.22	$12.22	315,343
2020-11-30	$12.50	$12.50	$11.70	$11.80	$11.80	463,674
2020-11-27	$12.81	$12.81	$12.22	$12.59	$12.59	202,488
2020-11-25	$12.53	$13.05	$12.19	$12.86	$12.86	334,378
2020-11-24	$12.27	$12.97	$12.21	$12.83	$12.83	279,787
2020-11-23	$11.58	$12.08	$11.46	$12.00	$12.00	315,686
2020-11-20	$11.26	$11.44	$11.19	$11.42	$11.42	511,542
2020-11-19	$11.46	$11.51	$11.01	$11.41	$11.41	323,754
2020-11-18	$12.06	$12.33	$11.40	$11.41	$11.41	272,671
2020-11-17	$11.80	$12.15	$11.51	$12.04	$12.04	364,563
2020-11-16	$11.53	$11.97	$11.37	$11.97	$11.97	361,649
2020-11-13	$10.85	$11.24	$10.85	$11.15	$11.15	197,476
2020-11-12	$11.10	$11.24	$10.55	$10.72	$10.72	190,538
2020-11-11	$11.71	$11.72	$11.14	$11.27	$11.27	200,022
2020-11-10	$11.75	$12.00	$11.51	$11.56	$11.56	268,817
2020-11-09	$10.89	$11.94	$10.89	$11.56	$11.56	430,978
2020-11-06	$10.14	$10.47	$9.99	$10.25	$10.25	304,564
2020-11-05	$9.25	$9.95	$9.25	$9.92	$9.92	322,356
2020-11-04	$9.26	$9.38	$8.84	$9.25	$9.25	262,351
2020-11-03	$9.44	$9.85	$9.26	$9.43	$9.43	200,801
2020-11-02	$9.79	$9.92	$9.52	$9.60	$9.60	225,969
2020-10-30	$9.10	$9.64	$9.10	$9.60	$9.60	930,346
2020-10-29	$8.65	$9.12	$8.41	$8.98	$8.98	491,846
2020-10-28	$8.86	$9.04	$8.69	$8.71	$8.71	279,380
2020-10-27	$9.38	$9.46	$9.06	$9.08	$9.08	308,147
2020-10-26	$9.37	$9.64	$9.26	$9.42	$9.42	163,759
2020-10-23	$9.48	$9.87	$9.47	$9.57	$9.57	183,582
2020-10-22	$9.15	$9.57	$9.15	$9.42	$9.42	231,488
2020-10-21	$9.20	$9.40	$9.15	$9.18	$9.18	95,713
2020-10-20	$9.29	$9.49	$9.18	$9.21	$9.21	247,923
2020-10-19	$9.49	$9.60	$9.12	$9.14	$9.14	127,924
2020-10-16	$9.56	$9.59	$9.42	$9.46	$9.46	134,733
2020-10-15	$9.00	$9.65	$8.92	$9.64	$9.64	194,671
2020-10-14	$9.29	$9.44	$9.13	$9.16	$9.16	141,789
2020-10-13	$9.42	$9.73	$9.12	$9.28	$9.28	178,971
2020-10-12	$9.43	$9.51	$9.35	$9.49	$9.49	207,643
2020-10-09	$9.64	$9.77	$9.39	$9.46	$9.46	163,077
2020-10-08	$9.44	$9.64	$9.44	$9.52	$9.52	231,461
2020-10-07	$9.42	$9.63	$9.24	$9.30	$9.30	282,576
2020-10-06	$9.55	$9.63	$9.26	$9.30	$9.30	274,254
2020-10-05	$9.16	$9.44	$8.84	$9.40	$9.40	179,226
2020-10-02	$8.55	$9.05	$8.55	$9.01	$9.01	115,689
2020-10-01	$8.63	$8.81	$8.49	$8.73	$8.73	169,582
2020-09-30	$8.73	$8.85	$8.40	$8.64	$8.64	170,954
2020-09-29	$8.53	$8.70	$8.37	$8.66	$8.66	203,566
2020-09-28	$8.45	$8.68	$8.45	$8.61	$8.61	151,969
2020-09-25	$8.07	$8.38	$8.01	$8.30	$8.30	178,791
2020-09-24	$8.10	$8.36	$7.95	$8.12	$8.12	229,981
2020-09-23	$8.20	$8.48	$8.07	$8.07	$8.07	241,137
2020-09-22	$8.55	$8.74	$8.12	$8.18	$8.18	331,123
2020-09-21	$9.16	$9.22	$8.56	$8.60	$8.60	442,426
2020-09-18	$9.61	$9.64	$9.11	$9.43	$9.43	706,340
2020-09-17	$9.38	$9.69	$9.10	$9.51	$9.51	235,965
2020-09-16	$9.37	$9.63	$9.25	$9.50	$9.50	414,847
2020-09-15	$9.30	$9.48	$9.15	$9.35	$9.35	188,489
2020-09-14	$9.09	$9.36	$8.96	$9.30	$9.30	236,454
2020-09-11	$9.28	$9.28	$8.99	$9.01	$9.01	267,366
2020-09-10	$9.50	$9.61	$9.23	$9.28	$9.28	317,539
2020-09-09	$9.69	$9.78	$9.50	$9.51	$9.51	301,853
2020-09-08	$9.94	$9.94	$9.50	$9.64	$9.64	292,590
2020-09-04	$9.95	$9.99	$9.75	$9.85	$9.85	587,817
2020-09-03	$9.55	$9.91	$9.55	$9.70	$9.70	368,693
2020-09-02	$9.50	$9.78	$9.38	$9.55	$9.55	311,441
2020-09-01	$9.42	$9.58	$9.24	$9.52	$9.52	348,101
2020-08-31	$9.42	$9.62	$9.31	$9.50	$9.50	450,893
2020-08-28	$9.48	$9.48	$9.31	$9.45	$9.45	372,765
2020-08-27	$9.22	$9.45	$9.19	$9.36	$9.36	254,340
2020-08-26	$9.47	$9.48	$9.09	$9.10	$9.10	240,260
2020-08-25	$9.53	$9.69	$9.35	$9.51	$9.51	227,403
2020-08-24	$9.22	$9.46	$9.07	$9.38	$9.38	263,881
2020-08-21	$9.34	$9.46	$9.11	$9.19	$9.19	212,994
2020-08-20	$9.43	$9.63	$9.35	$9.38	$9.38	151,758
2020-08-19	$9.51	$9.91	$9.51	$9.64	$9.64	157,275
2020-08-18	$10.05	$10.05	$9.55	$9.59	$9.59	289,537
2020-08-17	$10.05	$10.08	$9.79	$10.01	$10.01	226,349
2020-08-14	$10.00	$10.37	$9.85	$10.06	$10.06	291,599
2020-08-13	$10.36	$10.43	$10.07	$10.13	$10.13	192,377
2020-08-12	$10.93	$10.93	$10.34	$10.46	$10.46	317,492
2020-08-11	$10.60	$11.08	$10.58	$10.69	$10.69	534,367
2020-08-10	$10.20	$10.74	$10.04	$10.34	$10.34	319,585
2020-08-07	$9.70	$10.19	$9.66	$10.18	$10.18	186,201
2020-08-06	$9.63	$9.83	$9.53	$9.82	$9.82	186,231
2020-08-05	$9.28	$9.69	$9.27	$9.64	$9.64	281,900
2020-08-04	$9.01	$9.31	$8.94	$9.21	$9.21	275,324
2020-08-03	$9.53	$9.81	$8.92	$8.97	$8.97	422,587
2020-07-31	$9.35	$10.58	$9.02	$9.43	$9.43	774,129
2020-07-30	$8.81	$8.86	$8.61	$8.78	$8.78	311,199
2020-07-29	$8.72	$9.09	$8.69	$9.05	$9.05	222,313
2020-07-28	$8.64	$8.91	$8.60	$8.72	$8.72	220,082
2020-07-27	$8.83	$9.10	$8.63	$8.68	$8.68	204,076
2020-07-24	$8.95	$9.00	$8.78	$8.85	$8.85	145,174
2020-07-23	$8.76	$9.11	$8.76	$8.92	$8.92	241,280
2020-07-22	$9.01	$9.01	$8.66	$8.84	$8.84	191,124
2020-07-21	$8.88	$9.16	$8.85	$9.10	$9.10	271,477
2020-07-20	$8.74	$8.83	$8.65	$8.72	$8.72	256,826
2020-07-17	$8.83	$8.98	$8.67	$8.82	$8.82	189,900
2020-07-16	$8.87	$9.04	$8.69	$8.87	$8.87	240,000
2020-07-15	$8.69	$9.08	$8.60	$8.99	$8.99	329,800
2020-07-14	$8.56	$8.57	$8.17	$8.36	$8.36	280,300
2020-07-13	$8.72	$8.82	$8.40	$8.60	$8.60	396,200
2020-07-10	$8.29	$8.58	$8.21	$8.54	$8.54	616,600
2020-07-09	$8.61	$8.62	$8.21	$8.31	$8.31	474,600
2020-07-08	$8.61	$8.81	$8.36	$8.64	$8.64	435,600
2020-07-07	$8.85	$8.92	$8.63	$8.66	$8.66	276,100
2020-07-06	$9.43	$9.43	$8.93	$8.98	$8.98	421,500
2020-07-02	$9.37	$9.58	$9.03	$9.13	$9.13	364,200
2020-07-01	$9.77	$9.78	$9.02	$9.17	$9.17	372,900
2020-06-30	$9.14	$9.83	$9.14	$9.80	$9.80	371,600
2020-06-29	$8.98	$9.45	$8.89	$9.30	$9.30	439,700
2020-06-26	$9.00	$9.00	$8.53	$8.74	$8.74	572,667
2020-06-25	$8.66	$9.21	$8.51	$9.21	$9.21	392,871
2020-06-24	$9.09	$9.27	$8.73	$8.77	$8.77	400,627
2020-06-23	$9.89	$10.03	$9.28	$9.30	$9.30	347,737
2020-06-22	$8.95	$9.80	$8.86	$9.77	$9.77	541,402
2020-06-19	$9.32	$9.32	$8.98	$9.09	$9.09	487,818
2020-06-18	$9.02	$9.36	$9.01	$9.20	$9.20	235,727
2020-06-17	$9.87	$9.87	$9.11	$9.13	$9.13	251,598
2020-06-16	$9.56	$10.04	$9.23	$9.73	$9.73	444,302
2020-06-15	$8.47	$9.69	$8.29	$9.63	$9.63	544,982
2020-06-12	$9.59	$9.69	$8.72	$8.99	$8.99	660,846
2020-06-11	$9.60	$9.60	$8.63	$8.96	$8.96	448,273
2020-06-10	$10.10	$10.36	$9.80	$9.82	$9.82	407,896
2020-06-09	$10.68	$10.77	$10.09	$10.15	$10.15	583,810
2020-06-08	$11.24	$11.60	$10.82	$10.98	$10.98	785,626
2020-06-05	$10.16	$10.97	$10.11	$10.93	$10.93	599,095
2020-06-04	$8.92	$9.75	$8.69	$9.70	$9.70	542,022
2020-06-03	$8.65	$9.16	$8.55	$8.96	$8.96	288,439
2020-06-02	$8.30	$8.47	$8.17	$8.42	$8.42	339,524
2020-06-01	$8.81	$8.81	$8.07	$8.26	$8.26	483,314
2020-05-29	$8.11	$8.83	$7.91	$8.80	$8.80	666,399
2020-05-28	$8.77	$8.77	$8.26	$8.29	$8.29	419,518
2020-05-27	$8.13	$8.64	$7.87	$8.57	$8.57	460,154
2020-05-26	$7.84	$7.98	$7.75	$7.81	$7.81	581,556
2020-05-22	$7.31	$7.47	$7.18	$7.45	$7.45	305,920
2020-05-21	$6.85	$7.28	$6.85	$7.16	$7.16	268,501
2020-05-20	$6.65	$6.92	$6.58	$6.87	$6.87	402,625
2020-05-19	$6.64	$6.81	$6.40	$6.40	$6.40	308,986
2020-05-18	$6.24	$6.80	$6.20	$6.70	$6.70	465,941
2020-05-15	$5.60	$5.98	$5.51	$5.86	$5.86	340,265
2020-05-14	$5.66	$5.75	$5.29	$5.62	$5.62	400,895
2020-05-13	$6.27	$6.38	$5.80	$5.88	$5.88	430,233
2020-05-12	$6.93	$7.01	$6.38	$6.42	$6.42	449,269
2020-05-11	$7.05	$7.30	$6.85	$7.03	$7.03	387,658
2020-05-08	$6.83	$7.22	$6.81	$7.18	$7.18	311,149
2020-05-07	$6.66	$6.84	$6.58	$6.66	$6.66	286,032
2020-05-06	$6.95	$7.02	$6.42	$6.55	$6.55	365,608
2020-05-05	$7.19	$7.49	$6.81	$6.91	$6.91	328,311
2020-05-04	$7.45	$7.45	$6.76	$7.01	$7.01	492,651
2020-05-01	$7.31	$7.78	$6.92	$7.53	$7.53	418,429
2020-04-30	$7.27	$7.27	$6.81	$6.97	$6.97	301,703
2020-04-29	$7.06	$7.78	$6.91	$7.57	$7.57	582,239
2020-04-28	$6.55	$6.80	$6.43	$6.68	$6.68	465,204
2020-04-27	$6.09	$6.47	$5.87	$6.33	$6.33	380,091
2020-04-24	$5.93	$6.01	$5.60	$5.96	$5.96	296,808
2020-04-23	$5.95	$6.19	$5.79	$5.87	$5.87	284,289
2020-04-22	$6.07	$6.15	$5.83	$5.88	$5.88	235,165
2020-04-21	$6.12	$6.28	$5.60	$5.89	$5.89	390,416
2020-04-20	$6.10	$6.49	$6.02	$6.29	$6.29	279,377
2020-04-17	$5.86	$6.40	$5.86	$6.27	$6.27	396,514
2020-04-16	$5.93	$5.96	$5.38	$5.56	$5.56	400,785
2020-04-15	$6.05	$6.35	$5.78	$5.93	$5.93	498,239
2020-04-14	$6.78	$6.83	$6.10	$6.34	$6.34	468,647
2020-04-13	$7.12	$7.42	$6.38	$6.55	$6.55	346,713
2020-04-09	$5.83	$6.96	$5.83	$6.91	$6.91	514,318
2020-04-08	$5.64	$5.76	$5.52	$5.75	$5.75	412,877
2020-04-07	$5.76	$6.08	$5.31	$5.45	$5.45	453,911
2020-04-06	$5.03	$5.50	$4.96	$5.50	$5.50	415,815
2020-04-03	$5.02	$5.07	$4.52	$4.70	$4.70	316,643
2020-04-02	$5.20	$5.44	$4.84	$5.08	$5.08	334,436
2020-04-01	$5.75	$5.82	$5.25	$5.41	$5.41	605,560
2020-03-31	$5.80	$6.07	$5.72	$6.07	$6.07	538,664
2020-03-30	$5.80	$5.89	$5.48	$5.80	$5.80	619,490
2020-03-27	$5.75	$5.96	$5.45	$5.77	$5.77	520,419
2020-03-26	$5.51	$6.06	$5.44	$5.76	$5.76	701,018
2020-03-25	$5.00	$5.50	$4.81	$5.41	$5.41	506,769
2020-03-24	$4.43	$4.87	$4.24	$4.86	$4.86	576,090
2020-03-23	$4.05	$4.14	$3.61	$4.12	$4.12	1,121,818
2020-03-20	$4.64	$4.81	$3.65	$3.99	$3.99	1,464,841
2020-03-19	$3.57	$4.68	$3.36	$4.58	$4.58	920,601
2020-03-18	$4.45	$4.58	$3.57	$3.58	$3.58	808,080
2020-03-17	$5.42	$5.51	$4.45	$4.63	$4.63	748,309
2020-03-16	$4.00	$6.98	$4.00	$5.25	$5.25	570,762
2020-03-13	$8.01	$8.23	$7.30	$7.51	$7.51	593,697
2020-03-12	$8.29	$8.53	$7.39	$7.55	$7.55	414,595
2020-03-11	$9.13	$9.35	$8.72	$8.90	$8.90	357,862
2020-03-10	$9.54	$9.73	$9.04	$9.41	$9.41	392,174
2020-03-09	$10.68	$10.77	$9.25	$9.32	$9.32	389,103
2020-03-06	$10.76	$11.33	$10.75	$11.20	$11.20	363,708
2020-03-05	$11.50	$11.69	$11.04	$11.14	$11.14	414,386
2020-03-04	$12.37	$12.37	$11.51	$11.75	$11.75	453,455
2020-03-03	$12.62	$12.89	$12.10	$12.21	$12.21	394,661
2020-03-02	$12.26	$12.71	$12.14	$12.69	$12.69	348,368
2020-02-28	$12.33	$12.58	$11.90	$12.17	$12.17	563,277
2020-02-27	$13.17	$13.24	$12.72	$12.72	$12.72	541,136
2020-02-26	$13.44	$13.53	$13.27	$13.40	$13.40	707,704
2020-02-25	$13.59	$13.65	$13.33	$13.41	$13.41	417,774
2020-02-24	$13.41	$13.69	$12.91	$13.61	$13.61	434,651
2020-02-21	$13.52	$13.68	$13.36	$13.65	$13.65	225,819
2020-02-20	$13.49	$13.63	$13.36	$13.53	$13.53	494,978
2020-02-19	$13.42	$13.55	$13.32	$13.51	$13.51	164,661
2020-02-18	$13.24	$13.37	$13.13	$13.36	$13.36	174,640
2020-02-14	$13.16	$13.31	$13.08	$13.28	$13.28	269,241
2020-02-13	$13.16	$13.22	$12.96	$13.16	$13.16	188,769
2020-02-12	$13.04	$13.26	$13.00	$13.24	$13.24	188,516
2020-02-11	$12.60	$12.94	$12.58	$12.91	$12.91	274,451
2020-02-10	$12.52	$12.68	$12.51	$12.53	$12.53	197,683
2020-02-07	$12.53	$12.65	$12.42	$12.57	$12.57	533,471
2020-02-06	$12.66	$12.80	$12.51	$12.60	$12.60	249,310
2020-02-05	$12.68	$12.80	$12.58	$12.64	$12.64	198,788
2020-02-04	$12.15	$12.57	$12.15	$12.51	$12.51	673,713
2020-02-03	$11.89	$12.15	$11.89	$12.08	$12.08	245,595
2020-01-31	$11.41	$11.90	$11.41	$11.83	$11.83	400,758
2020-01-30	$11.50	$11.67	$11.40	$11.61	$11.61	182,188
2020-01-29	$11.73	$11.83	$11.56	$11.57	$11.57	181,071
2020-01-28	$11.67	$11.80	$11.63	$11.77	$11.77	179,584
2020-01-27	$11.57	$11.73	$11.47	$11.62	$11.62	180,639
2020-01-24	$12.07	$12.16	$11.73	$11.79	$11.79	161,732
2020-01-23	$11.98	$12.15	$11.56	$12.07	$12.07	221,185
2020-01-22	$12.06	$12.14	$11.91	$12.09	$12.09	142,269
2020-01-21	$12.05	$12.15	$11.97	$12.05	$12.05	199,236
2020-01-17	$12.25	$12.28	$12.05	$12.11	$12.11	173,227
2020-01-16	$12.06	$12.20	$12.05	$12.16	$12.16	163,231
2020-01-15	$11.99	$12.16	$11.98	$12.05	$12.05	196,590
2020-01-14	$12.06	$12.12	$11.88	$12.09	$12.09	269,247
2020-01-13	$12.06	$12.19	$11.95	$12.16	$12.16	128,463
2020-01-10	$12.14	$12.14	$11.92	$12.03	$12.03	190,722
2020-01-09	$12.38	$12.38	$12.08	$12.12	$12.12	214,280
2020-01-08	$12.22	$12.32	$12.17	$12.26	$12.26	287,716
2020-01-07	$12.46	$12.46	$12.17	$12.24	$12.24	261,446
2020-01-06	$12.54	$12.57	$12.41	$12.47	$12.47	146,671
2020-01-03	$12.77	$12.78	$12.62	$12.65	$12.65	205,225
2020-01-02	$13.10	$13.10	$12.76	$12.89	$12.89	151,273
2019-12-31	$13.04	$13.11	$12.89	$12.97	$12.97	212,761
2019-12-30	$12.86	$13.02	$12.85	$13.00	$13.00	463,762
2019-12-27	$12.93	$12.93	$12.72	$12.86	$12.86	268,998
2019-12-26	$13.07	$13.13	$12.89	$12.97	$12.97	116,781
2019-12-24	$13.07	$13.14	$12.62	$13.09	$13.09	111,743
2019-12-23	$13.28	$13.28	$12.99	$13.05	$13.05	278,588
2019-12-20	$13.41	$13.56	$13.10	$13.15	$13.15	861,376
2019-12-19	$13.56	$13.73	$12.99	$13.44	$13.44	302,173
2019-12-18	$13.39	$13.71	$13.15	$13.57	$13.57	475,751
2019-12-17	$12.79	$13.35	$12.79	$13.30	$13.30	500,065
2019-12-16	$12.50	$12.85	$12.44	$12.82	$12.82	457,550
2019-12-13	$12.62	$12.63	$12.23	$12.38	$12.38	376,822
2019-12-12	$12.25	$12.69	$12.25	$12.61	$12.61	373,382
2019-12-11	$11.87	$12.21	$11.87	$12.20	$12.20	338,294
2019-12-10	$11.59	$11.98	$11.52	$11.89	$11.89	379,984
2019-12-09	$11.51	$11.76	$11.51	$11.63	$11.63	359,174
2019-12-06	$11.56	$11.70	$11.55	$11.57	$11.57	199,840
2019-12-05	$11.40	$11.53	$11.33	$11.46	$11.46	290,365
2019-12-04	$11.41	$11.45	$11.31	$11.35	$11.35	263,727
2019-12-03	$11.55	$11.66	$11.15	$11.29	$11.29	312,861
2019-12-02	$11.18	$11.24	$11.01	$11.11	$11.11	163,532
2019-11-29	$11.09	$11.22	$11.06	$11.09	$11.09	118,542
2019-11-27	$11.36	$11.47	$11.01	$11.12	$11.12	241,140
2019-11-26	$10.90	$11.46	$10.77	$11.34	$11.34	354,723
2019-11-25	$10.78	$10.94	$10.59	$10.86	$10.86	722,325
2019-11-22	$10.77	$10.84	$10.66	$10.68	$10.68	230,953
2019-11-21	$10.88	$10.89	$10.64	$10.68	$10.68	222,164
2019-11-20	$10.84	$10.98	$10.73	$10.80	$10.80	281,276
2019-11-19	$11.01	$11.01	$10.72	$10.90	$10.90	242,574
2019-11-18	$11.09	$11.10	$10.85	$10.95	$10.95	143,995
2019-11-15	$11.28	$11.34	$11.08	$11.12	$11.12	103,192
2019-11-14	$11.33	$11.33	$11.13	$11.18	$11.18	113,239
2019-11-13	$11.35	$11.55	$11.26	$11.33	$11.33	180,604
2019-11-12	$11.46	$11.54	$11.35	$11.44	$11.44	197,180
2019-11-11	$11.31	$11.47	$11.25	$11.45	$11.45	164,287
2019-11-08	$11.25	$11.41	$11.12	$11.34	$11.34	186,778
2019-11-07	$11.50	$11.56	$11.20	$11.26	$11.26	199,801
2019-11-06	$11.48	$11.50	$11.29	$11.35	$11.35	93,377
2019-11-05	$11.34	$11.76	$11.31	$11.51	$11.51	234,766
2019-11-04	$11.10	$11.30	$10.99	$11.27	$11.27	275,510
2019-11-01	$10.92	$11.09	$10.87	$11.00	$11.00	185,974
2019-10-31	$10.95	$10.96	$10.75	$10.90	$10.90	168,665
2019-10-30	$11.06	$11.06	$10.86	$10.97	$10.97	172,388
2019-10-29	$10.95	$11.10	$10.88	$11.05	$11.05	144,563
2019-10-28	$11.20	$11.36	$10.90	$10.92	$10.92	195,021
2019-10-25	$10.44	$11.18	$10.27	$11.02	$11.02	243,807
2019-10-24	$10.28	$10.35	$10.12	$10.15	$10.15	93,411
2019-10-23	$10.23	$10.29	$10.18	$10.27	$10.27	58,662
2019-10-22	$10.15	$10.35	$10.07	$10.24	$10.24	131,963
2019-10-21	$10.18	$10.28	$10.15	$10.21	$10.21	83,658
2019-10-18	$10.05	$10.24	$10.05	$10.07	$10.07	119,877
2019-10-17	$10.02	$10.14	$9.98	$10.11	$10.11	119,876
2019-10-16	$9.95	$10.09	$9.88	$9.98	$9.98	81,039
2019-10-15	$9.93	$9.99	$9.86	$9.93	$9.93	117,673
2019-10-14	$9.82	$10.04	$9.75	$9.84	$9.84	110,552
2019-10-11	$9.87	$10.02	$9.84	$9.90	$9.90	109,042
2019-10-10	$9.68	$9.86	$9.67	$9.69	$9.69	103,812
2019-10-09	$9.74	$9.83	$9.63	$9.70	$9.70	104,945
2019-10-08	$9.72	$9.79	$9.67	$9.69	$9.69	95,279
2019-10-07	$9.80	$9.92	$9.68	$9.85	$9.85	95,693
2019-10-04	$9.65	$9.81	$9.56	$9.80	$9.80	92,233
2019-10-03	$9.64	$9.73	$9.50	$9.61	$9.61	115,996
2019-10-02	$9.74	$9.77	$9.60	$9.71	$9.71	128,081
2019-10-01	$9.99	$10.06	$9.71	$9.79	$9.79	175,599
2019-09-30	$10.04	$10.06	$9.87	$9.90	$9.90	150,433
2019-09-27	$10.01	$10.14	$9.89	$9.99	$9.99	126,338
2019-09-26	$10.23	$10.24	$9.92	$9.96	$9.96	118,548
2019-09-25	$10.05	$10.23	$10.00	$10.20	$10.20	120,482
2019-09-24	$10.20	$10.30	$10.00	$10.06	$10.06	149,040
2019-09-23	$10.09	$10.28	$9.99	$10.23	$10.23	153,778
2019-09-20	$10.12	$10.24	$9.97	$10.19	$10.19	596,621
2019-09-19	$10.22	$10.38	$10.11	$10.12	$10.12	90,518
2019-09-18	$10.19	$10.26	$10.05	$10.21	$10.21	166,854
2019-09-17	$10.37	$10.39	$10.08	$10.23	$10.23	173,756
2019-09-16	$10.12	$10.46	$10.11	$10.40	$10.40	193,372
2019-09-13	$10.03	$10.28	$10.02	$10.22	$10.22	344,763
2019-09-12	$9.78	$10.11	$9.61	$10.05	$10.05	204,466
2019-09-11	$9.66	$9.89	$9.47	$9.88	$9.88	218,013
2019-09-10	$9.46	$9.60	$9.26	$9.59	$9.59	456,786
2019-09-09	$9.22	$9.49	$9.14	$9.45	$9.45	170,967
2019-09-06	$9.52	$9.52	$9.17	$9.20	$9.20	203,467
2019-09-05	$8.87	$9.52	$8.87	$9.47	$9.47	479,501
2019-09-04	$8.93	$8.93	$8.71	$8.73	$8.73	161,486
2019-09-03	$9.07	$9.07	$8.76	$8.78	$8.78	110,308
2019-08-30	$9.21	$9.32	$9.04	$9.13	$9.13	72,004
2019-08-29	$9.11	$9.24	$9.04	$9.18	$9.18	133,083
2019-08-28	$9.07	$9.18	$9.00	$9.02	$9.02	141,615
2019-08-27	$9.19	$9.31	$9.03	$9.09	$9.09	198,625
2019-08-26	$9.25	$9.25	$9.02	$9.18	$9.18	90,211
2019-08-23	$9.40	$9.47	$9.07	$9.12	$9.12	168,981
2019-08-22	$9.59	$9.59	$9.35	$9.41	$9.41	120,926
2019-08-21	$9.50	$9.63	$9.41	$9.52	$9.52	138,706
2019-08-20	$9.69	$9.76	$9.43	$9.48	$9.48	154,631
2019-08-19	$9.76	$9.88	$9.70	$9.72	$9.72	188,159
2019-08-16	$9.43	$9.76	$9.43	$9.75	$9.75	229,401
2019-08-15	$9.46	$9.52	$9.35	$9.40	$9.40	106,531
2019-08-14	$9.37	$9.47	$9.36	$9.43	$9.43	135,227
2019-08-13	$9.64	$9.73	$9.55	$9.57	$9.57	119,857
2019-08-12	$9.45	$9.67	$9.37	$9.66	$9.66	166,400
2019-08-09	$9.38	$9.50	$9.33	$9.49	$9.49	177,599
2019-08-08	$9.48	$9.61	$9.37	$9.40	$9.40	153,684
2019-08-07	$9.22	$9.48	$9.08	$9.41	$9.41	302,521
2019-08-06	$9.59	$9.61	$9.22	$9.40	$9.40	186,880
2019-08-05	$9.77	$9.80	$9.41	$9.53	$9.53	153,369
2019-08-02	$9.71	$9.97	$9.65	$9.91	$9.91	165,831
2019-08-01	$9.65	$9.81	$9.56	$9.73	$9.73	606,994
2019-07-31	$10.04	$10.17	$9.66	$9.68	$9.68	396,088
2019-07-30	$9.80	$10.01	$9.75	$9.98	$9.98	276,994
2019-07-29	$9.89	$10.09	$9.80	$9.86	$9.86	249,854
2019-07-26	$9.38	$10.04	$9.38	$9.85	$9.85	376,965
2019-07-25	$9.48	$9.61	$9.33	$9.35	$9.35	186,024
2019-07-24	$9.01	$9.50	$9.01	$9.45	$9.45	262,608
2019-07-23	$9.03	$9.16	$8.99	$9.08	$9.08	149,675
2019-07-22	$9.04	$9.12	$8.96	$9.00	$9.00	175,068
2019-07-19	$9.13	$9.23	$9.04	$9.07	$9.07	114,481
2019-07-18	$9.12	$9.27	$9.11	$9.17	$9.17	157,720
2019-07-17	$9.20	$9.25	$9.08	$9.13	$9.13	160,375
2019-07-16	$9.30	$9.30	$9.21	$9.23	$9.23	148,370
2019-07-15	$9.36	$9.37	$9.23	$9.30	$9.30	133,749
2019-07-12	$9.25	$9.40	$9.16	$9.35	$9.35	177,804
2019-07-11	$9.05	$9.29	$9.03	$9.22	$9.22	201,331
2019-07-10	$9.17	$9.23	$8.99	$9.06	$9.06	142,927
2019-07-09	$8.92	$9.16	$8.92	$9.15	$9.15	151,520
2019-07-08	$9.08	$9.13	$8.97	$9.00	$9.00	144,193
2019-07-05	$9.01	$9.15	$9.01	$9.11	$9.11	101,848
2019-07-03	$8.95	$8.98	$8.88	$8.95	$8.95	47,464
2019-07-02	$9.00	$9.07	$8.80	$8.92	$8.92	164,744
2019-07-01	$8.70	$9.17	$8.70	$9.02	$9.02	194,272
2019-06-28	$8.92	$9.12	$8.89	$8.92	$8.92	605,494
2019-06-27	$8.81	$8.99	$8.81	$8.99	$8.99	212,962
2019-06-26	$8.93	$9.05	$8.76	$8.78	$8.78	124,622
2019-06-25	$8.94	$8.96	$8.71	$8.88	$8.88	126,498
2019-06-24	$8.90	$9.05	$8.86	$8.93	$8.93	113,089
2019-06-21	$9.00	$9.02	$8.76	$8.94	$8.94	489,038
2019-06-20	$9.06	$9.07	$8.91	$9.04	$9.04	116,420
2019-06-19	$9.18	$9.24	$8.99	$9.03	$9.03	150,447
2019-06-18	$8.89	$9.17	$8.89	$9.13	$9.13	384,213
2019-06-17	$8.98	$9.03	$8.88	$8.90	$8.90	106,040
2019-06-14	$8.99	$9.04	$8.88	$8.96	$8.96	172,345
2019-06-13	$8.95	$9.10	$8.94	$9.00	$9.00	137,685
2019-06-12	$8.98	$9.02	$8.90	$8.92	$8.92	71,347
2019-06-11	$9.08	$9.11	$8.93	$8.98	$8.98	171,036
2019-06-10	$8.90	$9.17	$8.90	$8.99	$8.99	98,647
2019-06-07	$9.00	$9.06	$8.84	$8.84	$8.84	75,037
2019-06-06	$9.15	$9.22	$8.76	$9.01	$9.01	131,327
2019-06-05	$9.33	$9.61	$9.13	$9.20	$9.20	116,500
2019-06-04	$8.94	$9.37	$8.86	$9.35	$9.35	177,052
2019-06-03	$8.93	$8.93	$8.77	$8.84	$8.84	230,659
2019-05-31	$9.05	$9.05	$8.81	$8.90	$8.90	153,215
2019-05-30	$9.30	$9.44	$9.09	$9.19	$9.19	198,296
2019-05-29	$9.27	$9.33	$9.13	$9.30	$9.30	195,032
2019-05-28	$9.46	$9.56	$9.35	$9.36	$9.36	245,044
2019-05-24	$9.56	$9.65	$9.48	$9.49	$9.49	127,195
2019-05-23	$9.58	$9.73	$9.42	$9.49	$9.49	153,354
2019-05-22	$9.87	$9.87	$9.64	$9.73	$9.73	149,637
2019-05-21	$9.86	$9.98	$9.80	$9.93	$9.93	177,144
2019-05-20	$9.59	$9.84	$9.45	$9.75	$9.75	149,551
2019-05-17	$9.77	$9.84	$9.61	$9.65	$9.65	190,859
2019-05-16	$9.76	$9.89	$9.71	$9.84	$9.84	87,507
2019-05-15	$9.70	$9.81	$9.56	$9.71	$9.71	118,391
2019-05-14	$9.64	$9.89	$9.64	$9.83	$9.83	140,332
2019-05-13	$9.86	$9.88	$9.56	$9.62	$9.62	136,161
2019-05-10	$10.11	$10.11	$9.95	$10.07	$10.07	81,700
2019-05-09	$9.98	$10.22	$9.93	$10.14	$10.14	114,551
2019-05-08	$10.38	$10.45	$10.02	$10.07	$10.07	154,588
2019-05-07	$10.27	$10.53	$10.27	$10.39	$10.39	102,263
2019-05-06	$10.17	$10.50	$10.13	$10.46	$10.46	154,108
2019-05-03	$10.43	$10.43	$10.24	$10.33	$10.33	319,264
2019-05-02	$10.13	$10.40	$10.08	$10.37	$10.37	177,699
2019-05-01	$10.28	$10.34	$10.13	$10.15	$10.15	325,818
2019-04-30	$10.45	$10.45	$10.05	$10.21	$10.21	256,326
2019-04-29	$10.54	$10.87	$10.42	$10.46	$10.46	462,225
2019-04-26	$9.49	$10.42	$9.43	$10.35	$10.35	446,853
2019-04-25	$8.79	$8.94	$8.58	$8.85	$8.85	120,296
2019-04-24	$8.62	$8.89	$8.56	$8.86	$8.86	121,804
2019-04-23	$8.29	$8.65	$8.24	$8.64	$8.64	113,194
2019-04-22	$8.24	$8.38	$8.17	$8.25	$8.25	78,418
2019-04-18	$8.45	$8.54	$8.29	$8.33	$8.33	123,877
2019-04-17	$8.61	$8.61	$8.43	$8.51	$8.51	124,344
2019-04-16	$8.52	$8.63	$8.22	$8.58	$8.58	65,115
2019-04-15	$8.71	$8.71	$8.43	$8.50	$8.50	76,751
2019-04-12	$8.65	$8.80	$8.57	$8.69	$8.69	76,074
2019-04-11	$8.61	$8.70	$8.53	$8.56	$8.56	44,955
2019-04-10	$8.48	$8.59	$8.43	$8.57	$8.57	68,525
2019-04-09	$8.50	$8.53	$8.42	$8.48	$8.48	117,599
2019-04-08	$8.55	$8.63	$8.45	$8.55	$8.55	74,793
2019-04-05	$8.44	$8.62	$8.44	$8.60	$8.60	92,098
2019-04-04	$8.30	$8.51	$8.30	$8.44	$8.44	126,671
2019-04-03	$8.29	$8.38	$8.16	$8.34	$8.34	350,060
2019-04-02	$8.31	$8.33	$8.17	$8.19	$8.19	60,706
2019-04-01	$8.12	$8.36	$8.05	$8.31	$8.31	229,847
2019-03-29	$8.23	$8.29	$8.00	$8.08	$8.08	186,721
2019-03-28	$8.06	$8.22	$8.00	$8.17	$8.17	79,614
2019-03-27	$8.03	$8.19	$8.01	$8.06	$8.06	114,576
2019-03-26	$7.93	$8.05	$7.88	$8.05	$8.05	114,382
2019-03-25	$7.75	$7.95	$7.66	$7.82	$7.82	122,578
2019-03-22	$8.16	$8.18	$7.76	$7.76	$7.76	234,172
2019-03-21	$8.13	$8.28	$8.08	$8.16	$8.16	116,944
2019-03-20	$8.61	$8.65	$8.21	$8.22	$8.22	108,517
2019-03-19	$8.74	$8.82	$8.58	$8.61	$8.61	178,052
2019-03-18	$8.79	$8.87	$8.61	$8.74	$8.74	99,211
2019-03-15	$8.84	$8.99	$8.76	$8.80	$8.80	283,809
2019-03-14	$8.75	$8.91	$8.74	$8.84	$8.84	67,239
2019-03-13	$8.66	$8.78	$8.62	$8.76	$8.76	92,295
2019-03-12	$8.74	$8.84	$8.59	$8.60	$8.60	76,700
2019-03-11	$8.70	$8.83	$8.66	$8.75	$8.75	69,229
2019-03-08	$8.55	$8.71	$8.55	$8.66	$8.66	72,904
2019-03-07	$8.92	$8.92	$8.50	$8.61	$8.61	113,135
2019-03-06	$9.44	$9.44	$8.91	$8.95	$8.95	162,614
2019-03-05	$9.45	$9.51	$9.37	$9.43	$9.43	176,245
2019-03-04	$9.30	$9.46	$9.21	$9.44	$9.44	181,268
2019-03-01	$9.14	$9.39	$9.04	$9.28	$9.28	121,425
2019-02-28	$9.12	$9.21	$9.05	$9.07	$9.07	151,709
2019-02-27	$9.16	$9.23	$9.07	$9.12	$9.12	76,034
2019-02-26	$9.39	$9.48	$9.17	$9.17	$9.17	122,885
2019-02-25	$9.44	$9.47	$9.38	$9.40	$9.40	114,022
2019-02-22	$9.20	$9.39	$9.19	$9.39	$9.39	85,377
2019-02-21	$9.13	$9.20	$9.02	$9.20	$9.20	67,084
2019-02-20	$9.08	$9.19	$9.06	$9.13	$9.13	96,923
2019-02-19	$8.67	$9.12	$8.67	$9.08	$9.08	152,700
2019-02-15	$8.67	$8.82	$8.66	$8.73	$8.73	142,390
2019-02-14	$8.56	$8.75	$8.52	$8.61	$8.61	99,508
2019-02-13	$8.57	$8.65	$8.53	$8.61	$8.61	102,113
2019-02-12	$8.54	$8.69	$8.49	$8.57	$8.57	107,869
2019-02-11	$8.59	$8.59	$8.47	$8.53	$8.53	86,311
2019-02-08	$8.66	$8.68	$8.52	$8.57	$8.57	157,220
2019-02-07	$8.76	$8.89	$8.67	$8.70	$8.70	65,113
2019-02-06	$8.69	$8.78	$8.61	$8.75	$8.75	112,041
2019-02-05	$8.68	$8.80	$8.65	$8.71	$8.71	150,424
2019-02-04	$8.57	$8.67	$8.53	$8.63	$8.63	147,070
2019-02-01	$8.50	$8.62	$8.47	$8.62	$8.62	85,734
2019-01-31	$8.46	$8.58	$8.30	$8.48	$8.48	163,004
2019-01-30	$8.55	$8.65	$8.47	$8.54	$8.54	422,195
2019-01-29	$8.50	$8.61	$8.50	$8.52	$8.52	184,263
2019-01-28	$8.57	$8.66	$8.44	$8.55	$8.55	145,242
2019-01-25	$8.76	$8.84	$8.17	$8.74	$8.74	302,840
2019-01-24	$8.57	$9.01	$8.57	$8.93	$8.93	154,423
2019-01-23	$8.67	$8.76	$8.55	$8.60	$8.60	126,058
2019-01-22	$8.49	$8.72	$8.49	$8.67	$8.67	189,988
2019-01-18	$8.54	$8.76	$8.53	$8.55	$8.55	126,654
2019-01-17	$8.53	$8.60	$8.47	$8.54	$8.54	109,208
2019-01-16	$8.46	$8.68	$8.45	$8.56	$8.56	114,791
2019-01-15	$8.34	$8.50	$8.29	$8.42	$8.42	114,851
2019-01-14	$8.42	$8.52	$8.33	$8.35	$8.35	119,593
2019-01-11	$8.46	$8.55	$8.37	$8.48	$8.48	158,450
2019-01-10	$8.68	$8.68	$8.45	$8.53	$8.53	103,750
2019-01-09	$8.60	$8.74	$8.47	$8.72	$8.72	149,627
2019-01-08	$8.59	$8.60	$8.43	$8.56	$8.56	132,483
2019-01-07	$8.36	$8.61	$8.35	$8.53	$8.53	278,705
2019-01-04	$8.23	$8.50	$8.09	$8.45	$8.45	193,911
2019-01-03	$8.19	$8.30	$8.04	$8.11	$8.11	328,190
2019-01-02	$7.83	$8.24	$7.83	$8.24	$8.24	259,753
2018-12-31	$8.02	$8.38	$7.81	$7.96	$7.96	236,227
2018-12-28	$7.87	$8.13	$7.82	$7.95	$7.95	225,678
2018-12-27	$7.98	$8.56	$7.70	$7.85	$7.85	278,992
2018-12-26	$7.73	$8.16	$7.64	$8.14	$8.14	258,947
2018-12-24	$7.85	$7.88	$7.64	$7.67	$7.67	145,850
2018-12-21	$7.91	$8.08	$7.87	$7.92	$7.92	603,563
2018-12-20	$7.71	$8.02	$7.71	$7.88	$7.88	440,507
2018-12-19	$8.05	$8.15	$7.75	$7.76	$7.76	381,982
2018-12-18	$8.27	$8.37	$7.97	$8.05	$8.05	226,769
2018-12-17	$8.24	$8.51	$8.22	$8.27	$8.27	201,477
2018-12-14	$8.38	$8.54	$8.29	$8.30	$8.30	136,187
2018-12-13	$8.84	$9.09	$8.44	$8.45	$8.45	246,718
2018-12-12	$8.80	$9.02	$8.68	$8.85	$8.85	112,541
2018-12-11	$8.86	$9.02	$8.61	$8.66	$8.66	198,959
2018-12-10	$9.18	$9.21	$8.75	$8.76	$8.76	129,328
2018-12-07	$9.20	$9.59	$8.27	$9.19	$9.19	165,600
2018-12-06	$9.17	$9.34	$8.99	$9.22	$9.22	206,970
2018-12-04	$9.83	$9.83	$9.20	$9.23	$9.23	204,421
2018-12-03	$10.00	$10.08	$9.79	$9.88	$9.88	139,451
2018-11-30	$9.79	$9.99	$9.79	$9.95	$9.95	165,976
2018-11-29	$9.85	$9.93	$9.72	$9.83	$9.83	116,909
2018-11-28	$9.69	$9.99	$9.56	$9.91	$9.91	131,300
2018-11-27	$9.79	$9.84	$9.53	$9.69	$9.69	131,047
2018-11-26	$9.95	$10.05	$9.81	$9.83	$9.83	127,543
2018-11-23	$9.83	$10.02	$9.68	$9.87	$9.87	51,256
2018-11-21	$9.81	$10.04	$9.77	$9.90	$9.90	79,186
2018-11-20	$10.06	$10.09	$9.68	$9.79	$9.79	108,432
2018-11-19	$10.16	$10.36	$10.09	$10.13	$10.13	86,730
2018-11-16	$10.28	$10.38	$10.05	$10.21	$10.21	214,171
2018-11-15	$10.16	$10.36	$10.06	$10.34	$10.34	99,730
2018-11-14	$10.52	$10.54	$10.15	$10.23	$10.23	134,085
2018-11-13	$10.47	$10.59	$10.34	$10.45	$10.45	91,099
2018-11-12	$10.52	$10.59	$10.45	$10.45	$10.45	98,785
2018-11-09	$10.64	$10.75	$10.41	$10.52	$10.52	125,840
2018-11-08	$10.50	$10.69	$10.46	$10.69	$10.69	98,630
2018-11-07	$10.44	$10.59	$10.35	$10.52	$10.52	135,313
2018-11-06	$10.04	$10.46	$10.04	$10.44	$10.44	153,136
2018-11-05	$10.37	$10.48	$9.97	$10.10	$10.10	175,616
2018-11-02	$10.56	$10.75	$10.29	$10.35	$10.35	107,306
2018-11-01	$10.50	$10.63	$10.39	$10.56	$10.56	165,960
2018-10-31	$10.10	$10.52	$10.06	$10.50	$10.50	249,231
2018-10-30	$9.65	$10.05	$9.65	$10.00	$10.00	271,849
2018-10-29	$9.17	$9.72	$9.12	$9.62	$9.62	232,924
2018-10-26	$9.16	$9.70	$8.68	$9.11	$9.11	374,674
2018-10-25	$8.72	$8.97	$8.71	$8.93	$8.93	123,257
2018-10-24	$9.09	$9.54	$8.64	$8.67	$8.67	178,308
2018-10-23	$9.08	$9.27	$8.91	$9.07	$9.07	182,994
2018-10-22	$9.37	$9.47	$9.11	$9.19	$9.19	114,749
2018-10-19	$9.51	$9.60	$9.36	$9.38	$9.38	197,918
2018-10-18	$9.59	$9.64	$9.52	$9.54	$9.54	139,980
2018-10-17	$9.46	$9.65	$9.38	$9.63	$9.63	146,025
2018-10-16	$9.29	$9.53	$9.15	$9.51	$9.51	151,049
2018-10-15	$9.06	$9.31	$9.01	$9.25	$9.25	156,047
2018-10-12	$9.43	$9.44	$8.84	$9.05	$9.05	273,368
2018-10-11	$9.45	$9.71	$9.33	$9.33	$9.33	135,387
2018-10-10	$9.50	$9.74	$9.46	$9.47	$9.47	213,751
2018-10-09	$9.52	$9.61	$9.47	$9.50	$9.50	146,821
2018-10-08	$9.54	$9.60	$9.40	$9.50	$9.50	92,526
2018-10-05	$9.79	$9.80	$9.53	$9.54	$9.54	111,241
2018-10-04	$9.68	$9.87	$9.56	$9.74	$9.74	152,871
2018-10-03	$9.41	$9.73	$9.34	$9.66	$9.66	100,459
2018-10-02	$9.40	$9.47	$9.34	$9.40	$9.40	94,373
2018-10-01	$9.64	$9.67	$9.39	$9.41	$9.41	151,334
2018-09-28	$9.57	$9.63	$9.46	$9.59	$9.59	212,624
2018-09-27	$9.69	$9.73	$9.57	$9.60	$9.60	92,880
2018-09-26	$9.85	$10.01	$9.67	$9.68	$9.68	172,295
2018-09-25	$9.81	$9.90	$9.79	$9.85	$9.85	128,291
2018-09-24	$9.73	$9.86	$9.68	$9.82	$9.82	155,359
2018-09-21	$9.90	$10.03	$9.73	$9.76	$9.76	486,451
2018-09-20	$9.81	$10.00	$9.81	$9.92	$9.92	133,233
2018-09-19	$9.75	$9.84	$9.70	$9.76	$9.76	242,591
2018-09-18	$10.01	$10.03	$9.69	$9.73	$9.73	218,063
2018-09-17	$10.10	$10.10	$9.91	$9.96	$9.96	141,429
2018-09-14	$9.92	$10.14	$9.92	$10.07	$10.07	124,247
2018-09-13	$10.07	$10.12	$9.91	$9.93	$9.93	200,730
2018-09-12	$10.12	$10.17	$10.00	$10.06	$10.06	205,191
2018-09-11	$10.03	$10.18	$10.00	$10.11	$10.11	160,908
2018-09-10	$10.08	$10.19	$10.02	$10.06	$10.06	107,028
2018-09-07	$10.00	$10.13	$9.94	$10.08	$10.08	110,583
2018-09-06	$10.09	$10.14	$9.97	$10.00	$10.00	165,777
2018-09-05	$10.11	$10.14	$10.05	$10.12	$10.12	119,028
2018-09-04	$10.00	$10.15	$9.97	$10.11	$10.11	108,927
2018-08-31	$9.90	$10.09	$9.89	$10.03	$10.03	241,371
2018-08-30	$9.91	$9.96	$9.89	$9.91	$9.91	106,034
2018-08-29	$9.86	$9.96	$9.86	$9.92	$9.92	255,572
2018-08-28	$9.88	$9.91	$9.83	$9.90	$9.90	323,600
2018-08-27	$9.78	$9.88	$9.67	$9.85	$9.85	152,324
2018-08-24	$9.62	$9.90	$9.59	$9.82	$9.82	211,156
2018-08-23	$9.79	$9.81	$9.53	$9.60	$9.60	177,100
2018-08-22	$9.82	$9.88	$9.70	$9.78	$9.78	117,158
2018-08-21	$9.65	$9.84	$9.65	$9.80	$9.80	114,781
2018-08-20	$9.63	$9.73	$9.54	$9.65	$9.65	93,532
2018-08-17	$9.65	$9.76	$9.58	$9.62	$9.62	156,801
2018-08-16	$9.75	$9.87	$9.65	$9.66	$9.66	178,658
2018-08-15	$9.90	$9.99	$9.66	$9.69	$9.69	199,823
2018-08-14	$9.93	$10.04	$9.93	$9.96	$9.96	264,328
2018-08-13	$10.02	$10.14	$9.92	$9.93	$9.93	190,653
2018-08-10	$9.95	$10.10	$9.93	$10.01	$10.01	169,899
2018-08-09	$10.04	$10.16	$9.96	$10.03	$10.03	271,582
2018-08-08	$9.71	$10.08	$9.71	$10.03	$10.03	258,359
2018-08-07	$9.93	$9.94	$9.71	$9.73	$9.73	289,572
2018-08-06	$10.04	$10.21	$9.75	$9.96	$9.96	263,958
2018-08-03	$10.08	$10.17	$9.87	$10.07	$10.07	187,017
2018-08-02	$9.90	$10.10	$9.75	$10.10	$10.10	113,369
2018-08-01	$9.71	$9.95	$9.68	$9.91	$9.91	183,942
2018-07-31	$9.87	$9.87	$9.51	$9.71	$9.71	332,424
2018-07-30	$9.81	$9.93	$9.80	$9.85	$9.85	246,674
2018-07-27	$10.31	$10.44	$9.76	$9.81	$9.81	663,820
2018-07-26	$10.76	$10.95	$10.60	$10.64	$10.64	197,489
2018-07-25	$10.85	$10.86	$10.65	$10.75	$10.75	125,524
2018-07-24	$10.90	$11.02	$10.82	$10.89	$10.89	145,998
2018-07-23	$10.73	$11.00	$10.73	$10.90	$10.90	123,412
2018-07-20	$10.75	$10.77	$10.63	$10.73	$10.73	143,489
2018-07-19	$10.79	$10.90	$10.72	$10.76	$10.76	109,440
2018-07-18	$10.60	$10.82	$10.60	$10.81	$10.81	514,293
2018-07-17	$10.66	$10.79	$10.63	$10.63	$10.63	110,619
2018-07-16	$10.50	$10.64	$10.48	$10.63	$10.63	190,155
2018-07-13	$10.55	$10.58	$10.37	$10.51	$10.51	154,978
2018-07-12	$10.89	$10.91	$10.45	$10.57	$10.57	279,769
2018-07-11	$10.62	$10.96	$10.62	$10.83	$10.83	345,709
2018-07-10	$10.87	$10.90	$10.60	$10.68	$10.68	164,275
2018-07-09	$10.70	$10.90	$10.69	$10.89	$10.89	177,738
2018-07-06	$10.60	$10.75	$10.60	$10.68	$10.68	113,290
2018-07-05	$10.60	$10.68	$10.53	$10.61	$10.61	137,708
2018-07-03	$10.52	$10.62	$10.50	$10.55	$10.55	91,211
2018-07-02	$10.40	$10.57	$10.40	$10.52	$10.52	207,289
2018-06-29	$10.55	$10.59	$10.45	$10.46	$10.46	440,073
2018-06-28	$10.54	$10.67	$10.43	$10.56	$10.56	198,629
2018-06-27	$10.61	$10.66	$10.47	$10.55	$10.55	287,125
2018-06-26	$10.76	$10.76	$10.55	$10.61	$10.61	157,717
2018-06-25	$10.81	$10.86	$10.64	$10.74	$10.74	246,414
2018-06-22	$10.93	$11.00	$10.77	$10.85	$10.85	629,220
2018-06-21	$11.16	$11.19	$10.63	$10.85	$10.85	554,999
2018-06-20	$11.28	$11.31	$11.07	$11.16	$11.16	250,970
2018-06-19	$11.21	$11.32	$11.07	$11.24	$11.24	538,663
2018-06-18	$11.29	$11.48	$11.20	$11.29	$11.29	456,653
2018-06-15	$11.24	$11.38	$11.04	$11.32	$11.32	838,284
2018-06-14	$11.20	$11.28	$10.90	$11.25	$11.25	205,587
2018-06-13	$11.14	$11.23	$11.05	$11.14	$11.14	156,414
2018-06-12	$11.26	$11.30	$11.16	$11.18	$11.18	126,202
2018-06-11	$11.44	$11.51	$11.19	$11.28	$11.28	209,701
2018-06-08	$11.45	$11.73	$11.34	$11.49	$11.49	225,916
2018-06-07	$11.53	$11.61	$11.24	$11.43	$11.43	285,719
2018-06-06	$11.48	$11.56	$11.43	$11.49	$11.49	147,730
2018-06-05	$11.40	$11.46	$11.28	$11.43	$11.43	190,718
2018-06-04	$11.55	$11.60	$11.36	$11.39	$11.39	173,753
2018-06-01	$11.42	$11.56	$11.36	$11.48	$11.48	173,490
2018-05-31	$11.52	$11.54	$11.28	$11.32	$11.32	164,734
2018-05-30	$11.36	$11.58	$11.20	$11.53	$11.53	171,277
2018-05-29	$11.40	$11.43	$11.11	$11.32	$11.32	191,756
2018-05-25	$11.44	$11.65	$11.36	$11.48	$11.48	149,096
2018-05-24	$11.33	$11.46	$11.08	$11.45	$11.45	233,317
2018-05-23	$11.44	$11.46	$11.24	$11.32	$11.32	197,591
2018-05-22	$11.58	$11.63	$11.43	$11.44	$11.44	471,944
2018-05-21	$11.69	$11.80	$11.48	$11.53	$11.53	343,056
2018-05-18	$11.81	$12.00	$11.64	$11.66	$11.66	423,757
2018-05-17	$11.09	$11.78	$11.02	$11.77	$11.77	581,922
2018-05-16	$11.07	$11.10	$10.97	$11.07	$11.07	245,332
2018-05-15	$10.94	$11.14	$10.84	$11.06	$11.06	244,040
2018-05-14	$11.14	$11.23	$10.91	$10.95	$10.95	235,385
2018-05-11	$11.08	$11.24	$10.93	$11.14	$11.14	366,303
2018-05-10	$11.23	$11.23	$11.00	$11.13	$11.13	323,688
2018-05-09	$11.17	$11.40	$11.09	$11.22	$11.22	289,750
2018-05-08	$10.61	$11.16	$10.61	$11.16	$11.16	278,243
2018-05-07	$10.42	$10.58	$10.30	$10.55	$10.55	203,394
2018-05-04	$10.27	$10.52	$10.25	$10.40	$10.40	150,559
2018-05-03	$10.34	$10.45	$10.22	$10.35	$10.35	243,031
2018-05-02	$10.27	$10.50	$10.19	$10.43	$10.43	289,114
2018-05-01	$10.37	$10.43	$10.24	$10.26	$10.26	242,291
2018-04-30	$10.90	$11.00	$10.15	$10.35	$10.35	332,790
2018-04-27	$11.01	$11.63	$10.82	$10.91	$10.91	665,086
2018-04-26	$10.89	$10.92	$10.77	$10.90	$10.90	102,360
2018-04-25	$10.95	$10.97	$10.77	$10.86	$10.86	153,907
2018-04-24	$11.13	$11.13	$10.85	$10.94	$10.94	183,461
2018-04-23	$11.29	$11.29	$11.02	$11.08	$11.08	182,614
2018-04-20	$10.88	$11.23	$10.73	$11.22	$11.22	329,357
2018-04-19	$10.66	$10.98	$10.66	$10.92	$10.92	236,736
2018-04-18	$10.69	$10.76	$10.62	$10.68	$10.68	218,729
2018-04-17	$10.63	$10.72	$10.56	$10.68	$10.68	186,893
2018-04-16	$10.68	$10.78	$10.51	$10.60	$10.60	167,117
2018-04-13	$10.78	$10.78	$10.43	$10.66	$10.66	154,265
2018-04-12	$10.63	$10.78	$10.57	$10.71	$10.71	160,579
2018-04-11	$10.52	$10.66	$10.45	$10.59	$10.59	139,760
2018-04-10	$10.47	$10.61	$10.40	$10.54	$10.54	194,653
2018-04-09	$10.48	$10.64	$10.37	$10.38	$10.38	154,323
2018-04-06	$10.71	$10.78	$10.33	$10.45	$10.45	193,363
2018-04-05	$10.64	$10.78	$10.53	$10.76	$10.76	194,863
2018-04-04	$10.12	$10.70	$10.09	$10.62	$10.62	346,139
2018-04-03	$10.59	$10.61	$10.01	$10.22	$10.22	303,797
2018-04-02	$10.81	$10.99	$10.46	$10.56	$10.56	226,036
2018-03-29	$10.79	$10.85	$10.58	$10.80	$10.80	661,134
2018-03-28	$10.68	$10.78	$10.47	$10.72	$10.72	211,499
2018-03-27	$10.91	$11.09	$10.69	$10.70	$10.70	267,110
2018-03-26	$10.72	$10.91	$10.62	$10.86	$10.86	205,053
2018-03-23	$11.02	$11.17	$10.58	$10.59	$10.59	319,153
2018-03-22	$11.25	$11.29	$10.90	$10.96	$10.96	262,791
2018-03-21	$11.17	$11.36	$11.06	$11.29	$11.29	193,461
2018-03-20	$11.23	$11.37	$11.08	$11.19	$11.19	282,362
2018-03-19	$10.99	$11.18	$10.87	$11.17	$11.17	186,919
2018-03-16	$10.95	$11.01	$10.82	$10.99	$10.99	663,882
2018-03-15	$10.88	$10.99	$10.71	$10.95	$10.95	247,988
2018-03-14	$10.92	$10.98	$10.75	$10.90	$10.90	255,182
2018-03-13	$11.03	$11.09	$10.82	$10.89	$10.89	266,012
2018-03-12	$10.99	$11.19	$10.77	$10.97	$10.97	243,737
2018-03-09	$10.89	$10.98	$10.83	$10.96	$10.96	168,739
2018-03-08	$10.88	$11.05	$10.73	$10.84	$10.84	217,284
2018-03-07	$10.76	$10.98	$10.76	$10.86	$10.86	233,770
2018-03-06	$10.65	$10.80	$10.58	$10.79	$10.79	254,966
2018-03-05	$10.47	$10.80	$10.36	$10.64	$10.64	554,281
2018-03-02	$10.44	$10.54	$10.30	$10.49	$10.49	341,767
2018-03-01	$10.54	$10.69	$10.45	$10.49	$10.49	233,889
2018-02-28	$10.72	$10.76	$10.56	$10.57	$10.57	263,442
2018-02-27	$10.80	$10.88	$10.63	$10.67	$10.67	545,784
2018-02-26	$10.90	$10.90	$10.73	$10.78	$10.78	215,922
2018-02-23	$10.93	$11.25	$10.77	$10.90	$10.90	372,360
2018-02-22	$10.93	$11.22	$10.89	$10.94	$10.94	300,563
2018-02-21	$10.70	$10.99	$10.68	$10.90	$10.90	426,778
2018-02-20	$10.65	$10.85	$10.65	$10.72	$10.72	322,411
2018-02-16	$10.64	$11.02	$10.64	$10.75	$10.75	492,837
2018-02-15	$10.54	$10.72	$10.43	$10.70	$10.70	529,436
2018-02-14	$10.33	$10.58	$10.33	$10.45	$10.45	483,175
2018-02-13	$10.40	$10.45	$10.01	$10.39	$10.39	233,420
2018-02-12	$10.42	$10.50	$10.37	$10.40	$10.40	328,922
2018-02-09	$10.33	$10.45	$10.12	$10.41	$10.41	700,178
2018-02-08	$10.18	$10.56	$10.17	$10.25	$10.25	575,397
2018-02-07	$10.09	$10.17	$10.00	$10.11	$10.11	563,090
2018-02-06	$9.82	$10.19	$9.77	$10.14	$10.14	487,359
2018-02-05	$10.43	$10.52	$9.98	$10.00	$10.00	413,136
2018-02-02	$10.75	$10.85	$10.52	$10.60	$10.60	369,562
2018-02-01	$10.55	$10.80	$10.43	$10.78	$10.78	249,009
2018-01-31	$10.49	$10.79	$10.40	$10.57	$10.57	239,185
2018-01-30	$10.63	$10.65	$10.42	$10.45	$10.45	371,350
2018-01-29	$10.75	$10.89	$10.62	$10.68	$10.68	465,983
2018-01-26	$11.27	$11.27	$9.62	$10.75	$10.75	1,221,355
2018-01-25	$11.03	$11.28	$10.86	$11.28	$11.28	284,418
2018-01-24	$11.11	$11.20	$10.95	$11.00	$11.00	192,576
2018-01-23	$11.06	$11.09	$10.93	$11.08	$11.08	138,172
2018-01-22	$10.89	$11.05	$10.83	$11.04	$11.04	189,159
2018-01-19	$10.78	$10.95	$10.78	$10.85	$10.85	323,017
2018-01-18	$10.87	$10.90	$10.72	$10.80	$10.80	207,968
2018-01-17	$10.89	$10.91	$10.73	$10.86	$10.86	397,180
2018-01-16	$10.95	$11.05	$10.71	$10.82	$10.82	399,563
2018-01-12	$10.91	$10.96	$10.72	$10.86	$10.86	231,705
2018-01-11	$10.32	$10.81	$10.31	$10.80	$10.80	192,699
2018-01-10	$10.29	$10.42	$10.15	$10.32	$10.32	394,294
2018-01-09	$10.14	$10.40	$10.14	$10.25	$10.25	297,296
2018-01-08	$10.02	$10.22	$9.99	$10.09	$10.09	295,520
2018-01-05	$10.05	$10.12	$9.99	$10.07	$10.07	436,309
2018-01-04	$10.00	$10.06	$9.91	$10.04	$10.04	187,323
2018-01-03	$9.98	$10.00	$9.92	$9.94	$9.94	169,701
2018-01-02	$9.90	$10.00	$9.88	$9.97	$9.97	244,004
2017-12-29	$9.92	$9.97	$9.76	$9.88	$9.88	229,383
2017-12-28	$10.00	$10.00	$9.86	$9.92	$9.92	163,026
2017-12-27	$10.00	$10.03	$9.91	$9.96	$9.96	173,476
2017-12-26	$9.99	$10.10	$9.93	$10.03	$10.03	295,349
2017-12-22	$10.18	$10.18	$9.95	$9.99	$9.99	256,561
2017-12-21	$10.04	$10.18	$10.00	$10.13	$10.13	243,568
2017-12-20	$10.25	$10.25	$9.81	$9.96	$9.96	257,433
2017-12-19	$10.23	$10.26	$10.12	$10.18	$10.18	319,519
2017-12-18	$10.23	$10.55	$10.08	$10.21	$10.21	517,609
2017-12-15	$9.88	$10.18	$9.82	$10.13	$10.13	1,453,659
2017-12-14	$9.85	$10.06	$9.76	$9.89	$9.89	440,894
2017-12-13	$9.85	$10.05	$9.76	$9.84	$9.84	458,209
2017-12-12	$9.49	$9.84	$9.49	$9.83	$9.83	429,933
2017-12-11	$9.49	$9.56	$9.38	$9.47	$9.47	325,142
2017-12-08	$9.68	$9.68	$9.43	$9.48	$9.48	186,142
2017-12-07	$9.58	$9.79	$9.53	$9.65	$9.65	383,616
2017-12-06	$9.58	$9.69	$9.52	$9.64	$9.64	243,685
2017-12-05	$9.63	$9.70	$9.54	$9.59	$9.59	197,902
2017-12-04	$9.78	$9.94	$9.58	$9.66	$9.66	302,085
2017-12-01	$9.67	$9.67	$9.25	$9.64	$9.64	334,885
2017-11-30	$9.96	$9.96	$9.61	$9.67	$9.67	414,417
2017-11-29	$9.77	$10.00	$9.71	$9.84	$9.84	382,150
2017-11-28	$9.64	$9.73	$9.29	$9.68	$9.68	763,560
2017-11-27	$9.81	$9.84	$9.59	$9.60	$9.60	350,629
2017-11-24	$9.93	$9.96	$9.74	$9.79	$9.79	89,831
2017-11-22	$10.10	$10.14	$9.91	$9.92	$9.92	177,544
2017-11-21	$10.00	$10.19	$10.00	$10.08	$10.08	460,896
2017-11-20	$9.78	$10.06	$9.71	$10.00	$10.00	530,767
2017-11-17	$9.57	$9.80	$9.50	$9.71	$9.71	247,325
2017-11-16	$9.09	$9.69	$9.09	$9.66	$9.66	367,667
2017-11-15	$9.02	$9.13	$8.89	$8.99	$8.99	689,703
2017-11-14	$9.12	$9.22	$9.07	$9.12	$9.12	148,344
2017-11-13	$8.94	$9.23	$8.52	$9.15	$9.15	199,501
2017-11-10	$8.84	$9.07	$8.84	$9.00	$9.00	190,958
2017-11-09	$8.68	$8.90	$8.67	$8.88	$8.88	304,133
2017-11-08	$8.64	$8.74	$8.51	$8.71	$8.71	478,019
2017-11-07	$8.78	$8.87	$8.65	$8.70	$8.70	363,801
2017-11-06	$8.90	$8.93	$8.78	$8.81	$8.81	343,494
2017-11-03	$8.73	$8.90	$8.67	$8.87	$8.87	499,249
2017-11-02	$8.52	$8.75	$8.48	$8.72	$8.72	316,497
2017-11-01	$8.53	$8.57	$8.44	$8.52	$8.52	520,040
2017-10-31	$8.52	$8.52	$8.39	$8.41	$8.41	200,051
2017-10-30	$8.65	$8.65	$8.39	$8.49	$8.49	299,482
2017-10-27	$9.00	$9.00	$8.38	$8.64	$8.64	721,491
2017-10-26	$8.40	$8.50	$8.35	$8.40	$8.40	150,013
2017-10-25	$8.50	$8.50	$8.35	$8.40	$8.40	121,552
2017-10-24	$8.60	$8.66	$8.42	$8.48	$8.48	151,830
2017-10-23	$8.50	$8.64	$8.45	$8.60	$8.60	211,201
2017-10-20	$8.50	$8.59	$8.43	$8.47	$8.47	230,347
2017-10-19	$8.46	$8.53	$8.21	$8.39	$8.39	191,045
2017-10-18	$8.28	$8.58	$8.28	$8.56	$8.56	383,236
2017-10-17	$8.38	$8.40	$8.17	$8.28	$8.28	121,461
2017-10-16	$8.32	$8.41	$8.20	$8.40	$8.40	115,873
2017-10-13	$8.15	$8.41	$8.15	$8.36	$8.36	239,011
2017-10-12	$8.26	$8.33	$8.13	$8.14	$8.14	165,747
2017-10-11	$8.48	$8.48	$8.25	$8.27	$8.27	190,255
2017-10-10	$8.45	$8.56	$8.39	$8.50	$8.50	446,973
2017-10-09	$8.33	$8.43	$8.28	$8.39	$8.39	224,849
2017-10-06	$8.38	$8.48	$8.32	$8.33	$8.33	140,280
2017-10-05	$8.34	$8.52	$8.31	$8.37	$8.37	297,186
2017-10-04	$8.44	$8.49	$8.27	$8.30	$8.30	273,585
2017-10-03	$8.38	$8.57	$8.34	$8.44	$8.44	507,914
2017-10-02	$8.31	$8.38	$8.27	$8.38	$8.38	483,372
2017-09-29	$8.37	$8.40	$8.19	$8.27	$8.27	293,228
2017-09-28	$8.34	$8.38	$8.31	$8.34	$8.34	389,039
2017-09-27	$8.34	$8.38	$8.22	$8.31	$8.31	389,424
2017-09-26	$8.24	$8.31	$8.04	$8.25	$8.25	217,781
2017-09-25	$8.16	$8.42	$8.15	$8.25	$8.25	518,622
2017-09-22	$8.10	$8.17	$8.03	$8.16	$8.16	337,874
2017-09-21	$8.01	$8.13	$8.01	$8.09	$8.09	294,610
2017-09-20	$7.98	$8.18	$7.86	$7.98	$7.98	306,633
2017-09-19	$7.97	$8.10	$7.93	$7.96	$7.96	281,366
2017-09-18	$7.88	$7.99	$7.86	$7.94	$7.94	532,715
2017-09-15	$7.80	$7.88	$7.75	$7.87	$7.87	462,446
2017-09-14	$7.87	$7.91	$7.77	$7.79	$7.79	151,225
2017-09-13	$7.85	$7.91	$7.79	$7.82	$7.82	190,233
2017-09-12	$7.80	$7.93	$7.78	$7.84	$7.84	180,619
2017-09-11	$7.82	$7.89	$7.69	$7.76	$7.76	271,665
2017-09-08	$7.73	$7.81	$7.60	$7.79	$7.79	172,029
2017-09-07	$7.70	$7.80	$7.61	$7.75	$7.75	377,312
2017-09-06	$7.73	$7.80	$7.67	$7.69	$7.69	220,539
2017-09-05	$7.82	$7.92	$7.64	$7.71	$7.71	300,684
2017-09-01	$7.89	$8.02	$7.80	$7.85	$7.85	316,832
2017-08-31	$7.84	$7.91	$7.73	$7.85	$7.85	317,159
2017-08-30	$7.68	$7.86	$7.67	$7.85	$7.85	179,881
2017-08-29	$7.65	$7.81	$7.54	$7.69	$7.69	228,907
2017-08-28	$7.88	$7.93	$7.64	$7.71	$7.71	315,842
2017-08-25	$7.80	$7.93	$7.68	$7.92	$7.92	138,402
2017-08-24	$7.66	$7.78	$7.64	$7.76	$7.76	233,840
2017-08-23	$7.74	$7.81	$7.60	$7.60	$7.60	169,082
2017-08-22	$7.75	$7.85	$7.64	$7.80	$7.80	165,099
2017-08-21	$7.63	$7.77	$7.57	$7.75	$7.75	191,466
2017-08-18	$7.45	$7.78	$7.45	$7.68	$7.68	266,833
2017-08-17	$7.46	$7.59	$7.41	$7.51	$7.51	324,934
2017-08-16	$7.50	$7.53	$7.34	$7.47	$7.47	501,532
2017-08-15	$7.58	$7.66	$7.48	$7.49	$7.49	216,945
2017-08-14	$7.47	$7.58	$7.41	$7.55	$7.55	237,806
2017-08-11	$7.45	$7.51	$7.29	$7.36	$7.36	221,858
2017-08-10	$7.72	$7.72	$7.39	$7.44	$7.44	272,279
2017-08-09	$7.82	$7.89	$7.53	$7.75	$7.75	397,193
2017-08-08	$8.00	$8.05	$7.86	$7.91	$7.91	444,130
2017-08-07	$7.95	$8.09	$7.82	$7.96	$7.96	815,489
2017-08-04	$7.76	$7.92	$7.64	$7.88	$7.88	422,307
2017-08-03	$7.70	$7.88	$7.70	$7.72	$7.72	425,092
2017-08-02	$7.73	$7.76	$7.62	$7.69	$7.69	468,502
2017-08-01	$7.77	$7.86	$7.65	$7.73	$7.73	421,013
2017-07-31	$8.01	$8.09	$7.74	$7.75	$7.75	769,546
2017-07-28	$7.54	$7.84	$7.29	$7.70	$7.70	382,138
2017-07-27	$7.52	$7.68	$7.48	$7.55	$7.55	267,188
2017-07-26	$7.39	$7.59	$7.39	$7.52	$7.52	188,803
2017-07-25	$7.55	$7.65	$7.50	$7.55	$7.55	217,949
2017-07-24	$7.41	$7.57	$7.41	$7.45	$7.45	229,469
2017-07-21	$7.61	$7.61	$7.30	$7.39	$7.39	365,247
2017-07-20	$7.54	$7.63	$7.49	$7.50	$7.50	255,366
2017-07-19	$7.56	$7.66	$7.49	$7.57	$7.57	144,865
2017-07-18	$7.47	$7.59	$7.43	$7.57	$7.57	173,872
2017-07-17	$7.61	$7.68	$7.47	$7.55	$7.55	202,794
2017-07-14	$7.56	$7.74	$7.21	$7.60	$7.60	139,730
2017-07-13	$7.67	$7.74	$7.62	$7.65	$7.65	125,188
2017-07-12	$7.71	$7.80	$7.61	$7.70	$7.70	255,797
2017-07-11	$7.71	$7.81	$7.63	$7.69	$7.69	367,287
2017-07-10	$7.65	$7.77	$7.62	$7.66	$7.66	120,979
2017-07-07	$7.68	$7.73	$7.61	$7.67	$7.67	196,000
2017-07-06	$7.60	$7.76	$7.54	$7.65	$7.65	442,346
2017-07-05	$7.67	$7.67	$7.49	$7.61	$7.61	239,489
2017-07-03	$7.60	$7.74	$7.46	$7.68	$7.68	140,635
2017-06-30	$7.77	$7.81	$7.56	$7.58	$7.58	289,431
2017-06-29	$7.72	$7.80	$7.66	$7.74	$7.74	428,627
2017-06-28	$7.68	$7.69	$7.55	$7.61	$7.61	274,930
2017-06-27	$7.47	$7.65	$7.37	$7.61	$7.61	490,827
2017-06-26	$7.28	$7.50	$7.22	$7.43	$7.43	438,391
2017-06-23	$7.26	$7.30	$7.17	$7.26	$7.26	639,347
2017-06-22	$7.21	$7.30	$7.19	$7.25	$7.25	118,808
2017-06-21	$7.26	$7.30	$7.13	$7.25	$7.25	333,436
2017-06-20	$7.25	$7.31	$7.15	$7.26	$7.26	346,403
2017-06-19	$7.20	$7.36	$7.13	$7.30	$7.30	308,122
2017-06-16	$6.98	$7.29	$6.97	$7.19	$7.19	516,989
2017-06-15	$6.58	$6.94	$6.47	$6.93	$6.93	441,540
2017-06-14	$6.59	$6.68	$6.42	$6.66	$6.66	497,183
2017-06-13	$6.48	$6.66	$6.41	$6.63	$6.63	493,779
2017-06-12	$6.52	$6.66	$6.37	$6.46	$6.46	153,802
2017-06-09	$6.40	$6.58	$6.35	$6.50	$6.50	274,153
2017-06-08	$6.15	$6.50	$6.11	$6.34	$6.34	163,392
2017-06-07	$6.18	$6.18	$6.05	$6.12	$6.12	156,556
2017-06-06	$6.10	$6.17	$6.02	$6.14	$6.14	152,007
2017-06-05	$6.20	$6.27	$6.14	$6.15	$6.15	226,080
2017-06-02	$6.15	$6.30	$6.13	$6.18	$6.18	295,661
2017-06-01	$6.15	$6.18	$6.03	$6.17	$6.17	287,795
2017-05-31	$6.11	$6.17	$6.04	$6.12	$6.12	235,523
2017-05-30	$6.13	$6.19	$6.05	$6.11	$6.11	314,121
2017-05-26	$6.21	$6.28	$6.07	$6.12	$6.12	256,578
2017-05-25	$6.15	$6.24	$6.10	$6.21	$6.21	283,148
2017-05-24	$6.23	$6.30	$6.11	$6.12	$6.12	164,571
2017-05-23	$6.16	$6.31	$6.14	$6.23	$6.23	269,038
2017-05-22	$6.23	$6.23	$6.11	$6.14	$6.14	441,236
2017-05-19	$6.21	$6.27	$6.18	$6.22	$6.22	292,618
2017-05-18	$6.30	$6.34	$6.16	$6.16	$6.16	309,848
2017-05-17	$6.32	$6.36	$6.26	$6.31	$6.31	363,138
2017-05-16	$6.57	$6.60	$6.39	$6.46	$6.46	181,225
2017-05-15	$6.55	$6.68	$6.50	$6.57	$6.57	269,081
2017-05-12	$6.45	$6.58	$6.35	$6.55	$6.55	407,514
2017-05-11	$6.56	$6.57	$6.42	$6.49	$6.49	273,357
2017-05-10	$6.66	$6.72	$6.51	$6.62	$6.62	266,108
2017-05-09	$6.77	$6.82	$6.60	$6.73	$6.73	360,163
2017-05-08	$6.76	$6.92	$6.68	$6.79	$6.79	421,896
2017-05-05	$6.79	$6.79	$6.52	$6.76	$6.76	346,409
2017-05-04	$6.82	$6.84	$6.63	$6.79	$6.79	287,162
2017-05-03	$6.65	$6.85	$6.65	$6.76	$6.76	449,726
2017-05-02	$6.75	$6.97	$6.62	$6.72	$6.72	571,253
2017-05-01	$6.78	$6.90	$6.45	$6.73	$6.73	879,079
2017-04-28	$5.60	$6.73	$5.60	$6.45	$6.45	2,427,903
2017-04-27	$5.21	$5.21	$5.02	$5.06	$5.06	262,088
2017-04-26	$5.00	$5.22	$5.00	$5.21	$5.21	222,476
2017-04-25	$5.06	$5.12	$4.97	$5.00	$5.00	290,015
2017-04-24	$5.08	$5.10	$4.99	$5.00	$5.00	198,004
2017-04-21	$4.93	$5.04	$4.80	$4.93	$4.93	242,081
2017-04-20	$4.94	$4.98	$4.80	$4.96	$4.96	111,110
2017-04-19	$5.04	$5.09	$4.86	$4.87	$4.87	117,992
2017-04-18	$4.93	$5.03	$4.88	$4.99	$4.99	142,993
2017-04-17	$4.91	$5.12	$4.79	$4.97	$4.97	323,177
2017-04-13	$4.99	$5.03	$4.86	$4.90	$4.90	311,143
2017-04-12	$5.15	$5.15	$4.98	$5.03	$5.03	182,964
2017-04-11	$4.75	$5.17	$4.71	$5.13	$5.13	261,700
2017-04-10	$4.79	$4.88	$4.70	$4.75	$4.75	300,902
2017-04-07	$4.73	$4.91	$4.73	$4.78	$4.78	164,578
2017-04-06	$4.75	$4.86	$4.73	$4.75	$4.75	217,909
2017-04-05	$4.93	$4.98	$4.75	$4.75	$4.75	238,618
2017-04-04	$4.91	$4.96	$4.82	$4.88	$4.88	196,236
2017-04-03	$5.08	$5.13	$4.90	$4.92	$4.92	168,184
2017-03-31	$5.10	$5.14	$4.98	$5.10	$5.10	160,907
2017-03-30	$4.96	$5.15	$4.96	$5.10	$5.10	170,150
2017-03-29	$4.95	$5.10	$4.91	$4.93	$4.93	212,275
2017-03-28	$4.96	$5.06	$4.94	$4.98	$4.98	388,279
2017-03-27	$4.84	$5.05	$4.78	$5.00	$5.00	244,251
2017-03-24	$4.88	$4.96	$4.82	$4.90	$4.90	222,975
2017-03-23	$4.57	$4.86	$4.48	$4.85	$4.85	261,302
2017-03-22	$4.53	$4.73	$4.41	$4.52	$4.52	273,965
2017-03-21	$4.89	$4.89	$4.53	$4.59	$4.59	394,335
2017-03-20	$4.98	$5.02	$4.83	$4.86	$4.86	215,308
2017-03-17	$4.84	$5.04	$4.84	$5.01	$5.01	341,007
2017-03-16	$4.87	$4.97	$4.82	$4.97	$4.97	138,364
2017-03-15	$4.87	$4.96	$4.81	$4.84	$4.84	134,155
2017-03-14	$4.85	$4.90	$4.71	$4.87	$4.87	228,959
2017-03-13	$4.91	$4.95	$4.85	$4.88	$4.88	105,184
2017-03-10	$5.04	$5.06	$4.91	$4.93	$4.93	228,390
2017-03-09	$5.01	$5.06	$4.97	$5.01	$5.01	140,979
2017-03-08	$5.11	$5.12	$4.98	$5.00	$5.00	252,292
2017-03-07	$5.06	$5.11	$5.00	$5.06	$5.06	176,690
2017-03-06	$5.07	$5.12	$4.99	$5.08	$5.08	191,513
2017-03-03	$5.12	$5.18	$4.97	$5.13	$5.13	223,804
2017-03-02	$5.19	$5.19	$5.01	$5.12	$5.12	241,683
2017-03-01	$5.25	$5.33	$5.15	$5.16	$5.16	330,202
2017-02-28	$5.21	$5.22	$5.06	$5.18	$5.18	365,258
2017-02-27	$5.18	$5.30	$5.12	$5.26	$5.26	229,325
2017-02-24	$5.20	$5.25	$5.04	$5.18	$5.18	255,234
2017-02-23	$5.20	$5.23	$5.09	$5.22	$5.22	252,533
2017-02-22	$5.20	$5.31	$5.12	$5.16	$5.16	167,856
2017-02-21	$5.29	$5.37	$5.12	$5.24	$5.24	270,881
2017-02-17	$5.35	$5.35	$5.20	$5.29	$5.29	287,828
2017-02-16	$5.35	$5.42	$5.08	$5.35	$5.35	495,139
2017-02-15	$5.12	$5.37	$5.03	$5.35	$5.35	455,394
2017-02-14	$4.96	$5.14	$4.96	$5.04	$5.04	643,062
2017-02-13	$5.07	$5.09	$4.90	$4.98	$4.98	760,891
2017-02-10	$4.97	$5.18	$4.75	$5.07	$5.07	573,900
2017-02-09	$5.05	$5.34	$5.00	$5.29	$5.29	367,126
2017-02-08	$4.95	$5.05	$4.80	$5.01	$5.01	334,567
2017-02-07	$4.99	$5.06	$4.91	$4.94	$4.94	228,985
2017-02-06	$5.17	$5.20	$4.99	$4.99	$4.99	284,627
2017-02-03	$5.10	$5.23	$5.06	$5.18	$5.18	318,269
2017-02-02	$4.98	$5.23	$4.93	$5.06	$5.06	619,077
2017-02-01	$5.73	$5.89	$4.99	$5.00	$5.00	1,798,942
2017-01-31	$7.04	$7.12	$5.90	$5.99	$5.99	1,079,328
2017-01-30	$7.30	$7.30	$6.99	$7.04	$7.04	169,002
2017-01-27	$7.34	$7.40	$7.29	$7.32	$7.32	151,475
2017-01-26	$7.27	$7.39	$7.27	$7.35	$7.35	87,358
2017-01-25	$7.23	$7.37	$7.23	$7.30	$7.30	182,945
2017-01-24	$6.98	$7.24	$6.92	$7.20	$7.20	199,869
2017-01-23	$7.04	$7.18	$6.95	$6.95	$6.95	132,761
2017-01-20	$7.03	$7.17	$7.01	$7.07	$7.07	124,674
2017-01-19	$7.02	$7.06	$6.90	$7.03	$7.03	160,049
2017-01-18	$6.94	$7.02	$6.86	$6.98	$6.98	175,832
2017-01-17	$7.20	$7.20	$6.94	$6.95	$6.95	226,202
2017-01-13	$7.10	$7.44	$7.10	$7.26	$7.26	182,360
2017-01-12	$7.40	$7.50	$7.07	$7.10	$7.10	229,125
2017-01-11	$7.30	$7.53	$7.21	$7.48	$7.48	319,288
2017-01-10	$7.11	$7.36	$7.05	$7.29	$7.29	244,628
2017-01-09	$7.11	$7.23	$7.02	$7.10	$7.10	225,453
2017-01-06	$7.27	$7.27	$7.10	$7.17	$7.17	202,309
2017-01-05	$7.59	$7.60	$7.16	$7.18	$7.18	290,865
2017-01-04	$7.82	$7.92	$7.58	$7.60	$7.60	634,498
2017-01-03	$7.98	$8.09	$7.95	$8.06	$8.06	316,101
2016-12-30	$7.78	$7.92	$7.67	$7.86	$7.86	188,016
2016-12-29	$8.03	$8.04	$7.69	$7.75	$7.75	212,756
2016-12-28	$7.97	$8.05	$7.91	$8.03	$8.03	167,427
2016-12-27	$8.02	$8.08	$7.86	$7.98	$7.98	282,754
2016-12-23	$8.03	$8.20	$7.97	$8.04	$8.04	315,456
2016-12-22	$7.89	$8.06	$7.84	$8.04	$8.04	231,889
2016-12-21	$7.83	$7.92	$7.74	$7.90	$7.90	121,281
2016-12-20	$7.78	$7.88	$7.61	$7.88	$7.88	192,928
2016-12-19	$7.63	$7.74	$7.49	$7.70	$7.70	158,704
2016-12-16	$7.76	$7.76	$7.50	$7.58	$7.58	646,523
2016-12-15	$7.67	$7.86	$7.60	$7.72	$7.72	419,185
2016-12-14	$7.52	$7.73	$7.47	$7.61	$7.61	324,345
2016-12-13	$7.61	$7.70	$7.50	$7.58	$7.58	268,418
2016-12-12	$7.89	$7.94	$7.49	$7.55	$7.55	170,542
2016-12-09	$7.70	$7.86	$7.64	$7.85	$7.85	196,823
2016-12-08	$7.71	$7.72	$7.46	$7.70	$7.70	242,969
2016-12-07	$7.44	$7.52	$7.34	$7.49	$7.49	184,051
2016-12-06	$7.30	$7.45	$7.25	$7.42	$7.42	278,370
2016-12-05	$7.00	$7.33	$6.91	$7.32	$7.32	297,939
2016-12-02	$7.00	$7.10	$6.88	$6.93	$6.93	174,840
2016-12-01	$6.93	$7.08	$6.90	$6.97	$6.97	294,941
2016-11-30	$7.25	$7.37	$6.90	$6.92	$6.92	303,815
2016-11-29	$7.42	$7.50	$7.17	$7.19	$7.19	280,340
2016-11-28	$7.60	$7.60	$7.43	$7.43	$7.43	254,015
2016-11-25	$7.58	$7.70	$7.51	$7.60	$7.60	94,850
2016-11-23	$7.47	$7.66	$7.41	$7.60	$7.60	389,820
2016-11-22	$7.32	$7.49	$7.26	$7.44	$7.44	372,363
2016-11-21	$7.22	$7.31	$7.14	$7.30	$7.30	256,690
2016-11-18	$7.02	$7.20	$6.93	$7.19	$7.19	345,604
2016-11-17	$7.12	$7.27	$7.04	$7.05	$7.05	462,761
2016-11-16	$6.93	$7.16	$6.80	$7.07	$7.07	613,936
2016-11-15	$7.04	$7.13	$6.81	$6.98	$6.98	401,117
2016-11-14	$6.88	$7.20	$6.83	$7.00	$7.00	584,749
2016-11-11	$6.70	$6.80	$6.57	$6.80	$6.80	517,456
2016-11-10	$6.81	$6.93	$6.61	$6.68	$6.68	400,339
2016-11-09	$6.59	$6.75	$6.58	$6.69	$6.69	418,128
2016-11-08	$6.65	$6.67	$6.45	$6.56	$6.56	299,034
2016-11-07	$6.62	$6.75	$6.59	$6.65	$6.65	427,094
2016-11-04	$6.84	$6.84	$6.51	$6.51	$6.51	1,245,551
2016-11-03	$6.45	$6.69	$6.45	$6.65	$6.65	373,957
2016-11-02	$6.41	$6.46	$6.26	$6.41	$6.41	306,668
2016-11-01	$6.26	$6.39	$6.04	$6.39	$6.39	315,253
2016-10-31	$5.92	$6.38	$5.92	$6.23	$6.23	1,897,518
2016-10-28	$6.79	$6.82	$5.63	$5.99	$5.99	797,006
2016-10-27	$7.06	$7.11	$6.98	$7.02	$7.02	235,426
2016-10-26	$7.10	$7.28	$6.98	$7.02	$7.02	234,871
2016-10-25	$7.04	$7.30	$7.01	$7.13	$7.13	288,601
2016-10-24	$7.17	$7.23	$7.01	$7.02	$7.02	103,950
2016-10-21	$6.84	$7.24	$6.84	$7.11	$7.11	295,662
2016-10-20	$7.00	$7.04	$6.89	$6.94	$6.94	148,831
2016-10-19	$7.06	$7.14	$6.75	$7.01	$7.01	382,813
2016-10-18	$7.06	$7.08	$6.98	$7.01	$7.01	115,612
2016-10-17	$7.06	$7.11	$6.88	$6.95	$6.95	129,483
2016-10-14	$7.04	$7.10	$6.95	$7.00	$7.00	195,630
2016-10-13	$6.83	$6.94	$6.81	$6.92	$6.92	143,540
2016-10-12	$6.91	$7.04	$6.83	$6.92	$6.92	112,442
2016-10-11	$7.02	$7.12	$6.79	$6.95	$6.95	119,019
2016-10-10	$6.72	$7.03	$6.72	$7.01	$7.01	161,161
2016-10-07	$6.77	$6.79	$6.64	$6.71	$6.71	72,412
2016-10-06	$6.59	$6.80	$6.59	$6.75	$6.75	142,618
2016-10-05	$6.54	$6.64	$6.43	$6.54	$6.54	205,124
2016-10-04	$6.37	$6.55	$6.34	$6.52	$6.52	111,750
2016-10-03	$6.43	$6.49	$6.30	$6.37	$6.37	49,956
2016-09-30	$6.30	$6.45	$6.30	$6.42	$6.42	112,374
2016-09-29	$6.22	$6.32	$6.21	$6.31	$6.31	121,202
2016-09-28	$6.24	$6.28	$6.14	$6.20	$6.20	119,637
2016-09-27	$6.18	$6.25	$6.17	$6.20	$6.20	91,273
2016-09-26	$6.29	$6.30	$6.14	$6.20	$6.20	93,775
2016-09-23	$6.34	$6.41	$6.29	$6.32	$6.32	88,831
2016-09-22	$6.20	$6.38	$6.18	$6.38	$6.38	110,558
2016-09-21	$6.12	$6.24	$6.12	$6.18	$6.18	101,194
2016-09-20	$6.22	$6.24	$6.06	$6.10	$6.10	52,463
2016-09-19	$6.16	$6.19	$6.01	$6.17	$6.17	93,503
2016-09-16	$6.09	$6.17	$5.96	$6.11	$6.11	290,702
2016-09-15	$6.09	$6.13	$5.98	$6.11	$6.11	47,967
2016-09-14	$6.05	$6.16	$5.97	$6.03	$6.03	78,921
2016-09-13	$6.18	$6.28	$5.97	$6.03	$6.03	166,233
2016-09-12	$6.09	$6.26	$6.04	$6.24	$6.24	141,365
2016-09-09	$6.08	$6.29	$6.03	$6.04	$6.04	127,068
2016-09-08	$6.08	$6.14	$5.98	$6.12	$6.12	55,463
2016-09-07	$6.13	$6.16	$6.02	$6.12	$6.12	90,385
2016-09-06	$6.15	$6.30	$5.97	$6.09	$6.09	134,084
2016-09-02	$6.11	$6.21	$6.08	$6.19	$6.19	79,886
2016-09-01	$6.25	$6.25	$6.01	$6.13	$6.13	195,311
2016-08-31	$6.07	$6.24	$6.07	$6.19	$6.19	260,872
2016-08-30	$6.10	$6.27	$6.05	$6.12	$6.12	165,111
2016-08-29	$6.07	$6.19	$6.02	$6.06	$6.06	544,834
2016-08-26	$5.85	$6.09	$5.85	$6.06	$6.06	177,559
2016-08-25	$5.82	$5.89	$5.81	$5.86	$5.86	155,256
2016-08-24	$5.52	$6.11	$5.52	$5.86	$5.86	400,415
2016-08-23	$5.15	$5.58	$5.13	$5.55	$5.55	285,259
2016-08-22	$5.17	$5.28	$5.10	$5.14	$5.14	77,602
2016-08-19	$5.19	$5.28	$5.02	$5.27	$5.27	187,736
2016-08-18	$5.11	$5.21	$5.00	$5.19	$5.19	81,876
2016-08-17	$4.97	$5.16	$4.97	$5.16	$5.16	409,056
2016-08-16	$4.84	$4.97	$4.78	$4.94	$4.94	976,671
2016-08-15	$4.88	$5.08	$4.81	$4.88	$4.88	1,921,782
2016-08-12	$4.90	$4.99	$4.87	$4.90	$4.90	169,745
2016-08-11	$4.93	$4.96	$4.85	$4.86	$4.86	98,495
2016-08-10	$5.01	$5.02	$4.80	$4.83	$4.83	169,896
2016-08-09	$5.62	$5.71	$4.90	$4.96	$4.96	359,989
2016-08-08	$4.83	$5.68	$4.74	$5.05	$5.05	227,587
2016-08-05	$4.96	$5.07	$4.86	$4.95	$4.95	124,203
2016-08-04	$4.84	$4.94	$4.84	$4.87	$4.87	73,782
2016-08-03	$4.81	$5.03	$4.81	$4.89	$4.89	60,695
2016-08-02	$5.20	$5.60	$4.84	$4.85	$4.85	96,783
2016-08-01	$5.20	$5.59	$5.07	$5.23	$5.23	54,180
2016-07-29	$5.90	$5.90	$4.93	$5.30	$5.30	171,504
2016-07-28	$6.02	$6.12	$5.94	$5.97	$5.97	29,647
2016-07-27	$5.78	$6.13	$5.78	$6.08	$6.08	53,166
2016-07-26	$5.78	$5.87	$5.72	$5.75	$5.75	73,895
2016-07-25	$5.92	$6.04	$5.78	$5.78	$5.78	52,202
2016-07-22	$5.94	$6.04	$5.83	$5.96	$5.96	42,382
2016-07-21	$6.01	$6.12	$5.88	$5.89	$5.89	45,965
2016-07-20	$6.24	$6.24	$6.04	$6.05	$6.05	25,215
2016-07-19	$6.20	$6.25	$6.11	$6.23	$6.23	43,013
2016-07-18	$6.25	$6.42	$6.11	$6.22	$6.22	103,867
2016-07-15	$6.22	$6.29	$6.01	$6.25	$6.25	58,550
2016-07-14	$6.22	$6.26	$6.01	$6.15	$6.15	44,398
2016-07-13	$6.36	$6.36	$6.05	$6.07	$6.07	62,542
2016-07-12	$6.12	$6.39	$6.08	$6.36	$6.36	83,489
2016-07-11	$6.12	$6.14	$6.03	$6.06	$6.06	68,885
2016-07-08	$5.69	$6.09	$5.69	$6.09	$6.09	70,457
2016-07-07	$5.55	$5.73	$5.47	$5.58	$5.58	23,576
2016-07-06	$5.41	$5.59	$5.38	$5.55	$5.55	43,062
2016-07-05	$5.85	$5.85	$5.41	$5.48	$5.48	54,084
2016-07-01	$5.96	$6.03	$5.85	$5.93	$5.93	34,063
2016-06-30	$5.92	$6.06	$5.73	$6.02	$6.02	70,249
2016-06-29	$5.94	$6.00	$5.86	$5.93	$5.93	45,329
2016-06-28	$5.77	$5.94	$5.72	$5.88	$5.88	55,615
2016-06-27	$6.16	$6.90	$5.56	$5.73	$5.73	145,168
2016-06-24	$6.41	$6.73	$6.17	$6.29	$6.29	308,394
2016-06-23	$6.65	$6.97	$6.65	$6.91	$6.91	81,558
2016-06-22	$6.60	$6.71	$6.46	$6.55	$6.55	63,632
2016-06-21	$6.73	$6.73	$6.41	$6.58	$6.58	72,155
2016-06-20	$6.60	$6.78	$6.60	$6.70	$6.70	68,638
2016-06-17	$6.47	$6.54	$6.31	$6.47	$6.47	163,421
2016-06-16	$6.40	$6.51	$6.30	$6.49	$6.49	52,359
2016-06-15	$6.49	$6.70	$6.37	$6.47	$6.47	70,979
2016-06-14	$6.40	$6.55	$6.37	$6.45	$6.45	88,838
2016-06-13	$6.76	$6.96	$6.47	$6.49	$6.49	87,552
2016-06-10	$6.60	$6.93	$6.46	$6.77	$6.77	157,642
2016-06-09	$6.72	$6.99	$6.43	$6.76	$6.76	81,990
2016-06-08	$6.69	$6.82	$6.69	$6.73	$6.73	54,406
2016-06-07	$6.88	$6.91	$6.69	$6.72	$6.72	45,377
2016-06-06	$6.68	$6.97	$6.68	$6.85	$6.85	78,770
2016-06-03	$6.85	$6.85	$6.56	$6.67	$6.67	73,751
2016-06-02	$6.91	$6.98	$6.77	$6.90	$6.90	72,750
2016-06-01	$6.66	$6.95	$6.49	$6.94	$6.94	62,683
2016-05-31	$6.88	$6.88	$6.61	$6.75	$6.75	122,385
2016-05-27	$6.84	$6.98	$6.65	$6.77	$6.77	72,423
2016-05-26	$6.99	$7.00	$6.77	$6.81	$6.81	103,085
2016-05-25	$6.31	$7.05	$6.24	$6.96	$6.96	178,437
2016-05-24	$5.90	$6.35	$5.90	$6.30	$6.30	152,517
2016-05-23	$5.93	$5.98	$5.81	$5.82	$5.82	98,486
2016-05-20	$5.74	$5.96	$5.62	$5.94	$5.94	76,945
2016-05-19	$6.00	$6.00	$5.66	$5.69	$5.69	108,230
2016-05-18	$5.59	$5.96	$5.59	$5.94	$5.94	99,258
2016-05-17	$5.65	$5.80	$5.50	$5.60	$5.60	111,652
2016-05-16	$5.36	$5.71	$5.34	$5.68	$5.68	61,761
2016-05-13	$5.36	$5.52	$5.30	$5.36	$5.36	74,521
2016-05-12	$5.43	$5.46	$5.26	$5.39	$5.39	58,214
2016-05-11	$5.50	$5.65	$5.39	$5.42	$5.42	57,046
2016-05-10	$5.47	$5.56	$5.40	$5.54	$5.54	90,254
2016-05-09	$5.16	$5.50	$5.11	$5.45	$5.45	50,667
2016-05-06	$5.18	$5.35	$5.13	$5.16	$5.16	99,057
2016-05-05	$5.37	$5.37	$5.20	$5.20	$5.20	48,644
2016-05-04	$5.42	$5.63	$5.27	$5.33	$5.33	61,943
2016-05-03	$5.64	$5.64	$5.34	$5.45	$5.45	72,175
2016-05-02	$5.67	$5.75	$5.57	$5.74	$5.74	65,807
2016-04-29	$5.60	$5.69	$5.30	$5.67	$5.67	109,602
2016-04-28	$6.07	$6.22	$5.96	$5.96	$5.96	50,843
2016-04-27	$6.15	$6.22	$6.02	$6.14	$6.14	57,794
2016-04-26	$6.08	$6.22	$6.03	$6.17	$6.17	72,915
2016-04-25	$6.16	$6.16	$5.91	$6.06	$6.06	47,174
2016-04-22	$6.05	$6.25	$6.05	$6.21	$6.21	81,036
2016-04-21	$6.02	$6.63	$5.94	$6.05	$6.05	79,731
2016-04-20	$5.94	$6.09	$5.49	$6.04	$6.04	59,544
2016-04-19	$5.96	$6.12	$5.88	$5.95	$5.95	64,282
2016-04-18	$5.72	$5.97	$5.70	$5.96	$5.96	115,245
2016-04-15	$5.77	$5.82	$5.52	$5.74	$5.74	57,954
2016-04-14	$5.76	$5.83	$5.74	$5.80	$5.80	70,839
2016-04-13	$5.47	$5.80	$5.47	$5.79	$5.79	114,342
2016-04-12	$5.41	$5.50	$5.34	$5.43	$5.43	103,387
2016-04-11	$5.25	$5.45	$5.16	$5.41	$5.41	64,481
2016-04-08	$5.20	$5.32	$5.10	$5.22	$5.22	61,437
2016-04-07	$5.39	$5.43	$5.08	$5.17	$5.17	66,417
2016-04-06	$5.34	$5.44	$5.23	$5.43	$5.43	70,822
2016-04-05	$5.14	$5.39	$5.03	$5.36	$5.36	122,687
2016-04-04	$5.27	$5.32	$5.06	$5.18	$5.18	99,858
2016-04-01	$5.66	$5.66	$5.21	$5.24	$5.24	91,803
2016-03-31	$5.79	$5.79	$5.56	$5.72	$5.72	138,075
2016-03-30	$5.77	$5.93	$5.65	$5.79	$5.79	86,871
2016-03-29	$5.33	$5.80	$5.07	$5.76	$5.76	87,341
2016-03-28	$5.39	$5.49	$5.23	$5.36	$5.36	55,242
2016-03-24	$5.10	$5.40	$4.95	$5.39	$5.39	86,907
2016-03-23	$5.64	$5.64	$5.13	$5.14	$5.14	78,799
2016-03-22	$5.50	$5.69	$5.25	$5.67	$5.67	84,591
2016-03-21	$5.64	$5.65	$5.39	$5.56	$5.56	59,398
2016-03-18	$5.39	$5.69	$5.19	$5.67	$5.67	215,245
2016-03-17	$5.04	$5.39	$4.89	$5.35	$5.35	52,048
2016-03-16	$5.20	$5.37	$4.98	$5.04	$5.04	49,124
2016-03-15	$5.25	$5.35	$5.13	$5.29	$5.29	69,363
2016-03-14	$5.18	$5.38	$5.08	$5.30	$5.30	128,056
2016-03-11	$5.20	$5.23	$5.05	$5.18	$5.18	82,603
2016-03-10	$5.19	$5.20	$5.04	$5.20	$5.20	46,676
2016-03-09	$5.29	$5.31	$5.11	$5.18	$5.18	59,994
2016-03-08	$5.37	$5.37	$5.23	$5.26	$5.26	85,461
2016-03-07	$5.23	$5.43	$5.20	$5.40	$5.40	146,949
2016-03-04	$5.25	$5.46	$5.13	$5.25	$5.25	170,573
2016-03-03	$5.02	$5.29	$4.97	$5.20	$5.20	196,749
2016-03-02	$4.88	$5.09	$4.87	$5.01	$5.01	94,945
2016-03-01	$4.80	$4.99	$4.80	$4.88	$4.88	61,361
2016-02-29	$4.74	$4.95	$4.73	$4.77	$4.77	141,000
2016-02-26	$4.59	$4.82	$4.54	$4.76	$4.76	68,778
2016-02-25	$4.42	$4.60	$4.32	$4.58	$4.58	84,844
2016-02-24	$4.49	$4.67	$4.23	$4.39	$4.39	92,808
2016-02-23	$4.40	$4.60	$4.32	$4.57	$4.57	169,216
2016-02-22	$4.67	$4.68	$4.36	$4.43	$4.43	151,129
2016-02-19	$4.52	$4.64	$4.48	$4.63	$4.63	85,947
2016-02-18	$4.57	$4.59	$4.45	$4.53	$4.53	93,917
2016-02-17	$4.75	$4.77	$4.54	$4.57	$4.57	130,862
2016-02-16	$4.45	$4.72	$4.40	$4.71	$4.71	146,198
2016-02-12	$4.08	$4.44	$4.08	$4.41	$4.41	119,226
2016-02-11	$4.32	$4.35	$4.03	$4.09	$4.09	102,879
2016-02-10	$4.10	$4.48	$4.10	$4.41	$4.41	168,431
2016-02-09	$4.03	$4.14	$3.96	$4.07	$4.07	169,255
2016-02-08	$4.14	$4.20	$3.88	$4.11	$4.11	260,997
2016-02-05	$4.35	$4.39	$4.17	$4.18	$4.18	134,354
2016-02-04	$4.48	$4.63	$4.21	$4.35	$4.35	164,723
2016-02-03	$4.67	$4.67	$4.36	$4.52	$4.52	161,281
2016-02-02	$4.92	$4.97	$4.26	$4.70	$4.70	389,516
2016-02-01	$4.76	$5.00	$4.49	$5.00	$5.00	270,306
2016-01-29	$4.50	$4.59	$4.47	$4.50	$4.50	173,111
2016-01-28	$4.48	$4.60	$4.46	$4.50	$4.50	127,435
2016-01-27	$4.42	$4.58	$4.39	$4.44	$4.44	145,493
2016-01-26	$4.49	$4.54	$4.30	$4.41	$4.41	198,193
2016-01-25	$4.75	$4.75	$4.42	$4.45	$4.45	112,734
2016-01-22	$4.86	$4.86	$4.59	$4.75	$4.75	243,962
2016-01-21	$4.83	$4.95	$4.74	$4.80	$4.80	175,715
2016-01-20	$4.79	$4.90	$4.40	$4.81	$4.81	227,065
2016-01-19	$5.25	$5.25	$4.77	$4.85	$4.85	162,575
2016-01-15	$5.11	$5.23	$4.92	$5.21	$5.21	171,341
2016-01-14	$5.20	$5.33	$5.06	$5.23	$5.23	189,882
2016-01-13	$5.11	$5.37	$5.07	$5.15	$5.15	203,101
2016-01-12	$5.31	$5.40	$5.04	$5.07	$5.07	281,808
2016-01-11	$5.47	$5.65	$5.17	$5.23	$5.23	318,263
2016-01-08	$5.86	$5.89	$5.46	$5.46	$5.46	239,935
2016-01-07	$5.97	$6.24	$5.77	$5.82	$5.82	158,168
2016-01-06	$5.95	$6.16	$5.92	$6.12	$6.12	100,407
2016-01-05	$6.06	$6.35	$5.94	$6.05	$6.05	179,884
2016-01-04	$6.23	$6.36	$6.03	$6.05	$6.05	259,946
2015-12-31	$6.48	$6.69	$6.25	$6.37	$6.37	210,179
2015-12-30	$6.55	$6.75	$6.39	$6.52	$6.52	110,686
2015-12-29	$6.55	$6.69	$6.21	$6.58	$6.58	170,919
2015-12-28	$6.64	$6.99	$6.37	$6.50	$6.50	339,276
2015-12-24	$6.41	$6.84	$6.41	$6.79	$6.79	144,258
2015-12-23	$6.37	$6.54	$6.21	$6.39	$6.39	280,623
2015-12-22	$6.38	$6.73	$6.05	$6.40	$6.40	167,189
2015-12-21	$6.45	$6.62	$6.26	$6.37	$6.37	381,357
2015-12-18	$6.71	$6.79	$6.39	$6.43	$6.43	429,466
2015-12-17	$6.71	$6.82	$6.61	$6.75	$6.75	111,176
2015-12-16	$6.61	$6.74	$6.47	$6.70	$6.70	202,984
2015-12-15	$6.58	$6.69	$6.46	$6.63	$6.63	234,012
2015-12-14	$7.16	$7.23	$6.46	$6.65	$6.65	523,894
2015-12-11	$7.38	$7.55	$7.15	$7.19	$7.19	116,816
2015-12-10	$7.38	$7.63	$7.35	$7.58	$7.58	96,079
2015-12-09	$7.45	$7.53	$7.25	$7.40	$7.40	95,758
2015-12-08	$7.35	$7.57	$7.29	$7.47	$7.47	99,079
2015-12-07	$7.73	$7.83	$7.39	$7.46	$7.46	130,035
2015-12-04	$7.69	$7.82	$7.66	$7.77	$7.77	102,174
2015-12-03	$7.69	$7.84	$7.63	$7.69	$7.69	130,229
2015-12-02	$7.72	$7.78	$7.59	$7.65	$7.65	77,833
2015-12-01	$7.72	$7.88	$7.50	$7.72	$7.72	99,076
2015-11-30	$7.77	$7.98	$7.68	$7.68	$7.68	189,009
2015-11-27	$7.49	$7.80	$7.46	$7.77	$7.77	124,629
2015-11-25	$7.38	$7.57	$7.31	$7.50	$7.50	131,998
2015-11-24	$7.17	$7.39	$7.10	$7.38	$7.38	57,308
2015-11-23	$7.29	$7.33	$7.16	$7.20	$7.20	59,170
2015-11-20	$7.23	$7.31	$7.17	$7.28	$7.28	125,516
2015-11-19	$7.15	$7.49	$7.13	$7.20	$7.20	105,636
2015-11-18	$7.42	$7.42	$7.13	$7.14	$7.14	194,473
2015-11-17	$7.44	$7.58	$7.28	$7.37	$7.37	103,224
2015-11-16	$7.38	$7.46	$7.25	$7.42	$7.42	167,669
2015-11-13	$7.58	$7.72	$7.35	$7.37	$7.37	110,299
2015-11-12	$7.78	$7.81	$7.54	$7.66	$7.66	143,313
2015-11-11	$7.96	$8.05	$7.79	$7.86	$7.86	52,178
2015-11-10	$7.83	$8.00	$7.77	$7.95	$7.95	88,736
2015-11-09	$8.07	$8.20	$7.87	$7.94	$7.94	200,674
2015-11-06	$7.78	$8.08	$7.72	$8.08	$8.08	140,648
2015-11-05	$7.64	$7.85	$7.56	$7.77	$7.77	134,043
2015-11-04	$7.63	$7.67	$7.49	$7.64	$7.64	159,047
2015-11-03	$7.44	$7.70	$7.34	$7.63	$7.63	135,060
2015-11-02	$7.18	$7.53	$7.03	$7.44	$7.44	213,935
2015-10-30	$7.20	$7.58	$7.12	$7.20	$7.20	372,801
2015-10-29	$7.78	$7.82	$7.58	$7.70	$7.70	122,710
2015-10-28	$7.36	$7.83	$7.36	$7.83	$7.83	130,345
2015-10-27	$7.45	$7.54	$7.26	$7.38	$7.38	134,640
2015-10-26	$7.50	$7.57	$7.37	$7.48	$7.48	178,943
2015-10-23	$7.18	$7.58	$7.14	$7.53	$7.53	199,402
2015-10-22	$7.05	$7.27	$7.05	$7.16	$7.16	140,619
2015-10-21	$7.01	$7.13	$6.95	$7.03	$7.03	126,335
2015-10-20	$6.88	$7.03	$6.84	$6.97	$6.97	78,524
2015-10-19	$6.86	$6.98	$6.82	$6.88	$6.88	130,786
2015-10-16	$6.95	$6.99	$6.86	$6.88	$6.88	192,809
2015-10-15	$7.21	$7.23	$6.89	$6.92	$6.92	316,403
2015-10-14	$7.67	$7.67	$7.11	$7.24	$7.24	248,658
2015-10-13	$7.66	$7.86	$7.65	$7.71	$7.71	180,612
2015-10-12	$7.55	$7.72	$7.51	$7.68	$7.68	131,466
2015-10-09	$7.52	$7.65	$7.38	$7.56	$7.56	122,407
2015-10-08	$7.52	$7.59	$7.37	$7.52	$7.52	144,450
2015-10-07	$7.46	$7.60	$6.83	$7.55	$7.55	170,840
2015-10-06	$7.46	$7.54	$7.19	$7.44	$7.44	169,557
2015-10-05	$6.94	$7.48	$6.94	$7.46	$7.46	245,742
2015-10-02	$7.15	$7.19	$6.76	$6.95	$6.95	670,750
2015-10-01	$7.60	$7.68	$7.15	$7.16	$7.16	260,092
2015-09-30	$8.23	$8.23	$7.39	$7.62	$7.62	516,688
2015-09-29	$8.50	$8.50	$8.20	$8.22	$8.22	218,548
2015-09-28	$8.62	$8.71	$8.41	$8.46	$8.46	343,449
2015-09-25	$8.92	$9.00	$8.65	$8.65	$8.65	182,046
2015-09-24	$8.64	$8.85	$8.58	$8.82	$8.82	278,447
2015-09-23	$8.43	$8.75	$8.43	$8.73	$8.73	240,724
2015-09-22	$7.87	$8.48	$7.87	$8.38	$8.38	321,191
2015-09-21	$7.82	$8.03	$7.82	$7.95	$7.95	99,950
2015-09-18	$7.71	$8.05	$7.71	$7.78	$7.78	1,749,729
2015-09-17	$7.98	$8.19	$7.77	$7.86	$7.86	224,081
2015-09-16	$7.97	$8.08	$7.85	$8.03	$8.03	125,690
2015-09-15	$8.00	$8.00	$7.85	$7.89	$7.89	98,778
2015-09-14	$8.03	$8.07	$7.93	$7.96	$7.96	280,645
2015-09-11	$7.83	$8.06	$7.83	$8.03	$8.03	174,766
2015-09-10	$7.66	$7.86	$7.60	$7.84	$7.84	124,304
2015-09-09	$7.79	$8.17	$7.60	$7.64	$7.64	135,898
2015-09-08	$7.56	$7.70	$7.48	$7.69	$7.69	113,918

Bancorp Inc (The) (TBBK) News Headlines

NYCB Stock Turns Positive After Bank Says Deposits Have Climbed

None

bloomberg.com Feb. 7, 2024

NYCB Takes $2.4 Billion Hit, Flags Weakness and Replaces CEO

None

bloomberg.com Feb. 29, 2024

New York Community Bancorp Woes PutSpotlight on Supervisors

None

bloomberg.com March 1, 2024

Recent Bancorp Inc (The) (TBBK) News

Winners of 2023 Bank Crisis Are Finding the New Spotlight Harsh

None

bloomberg.com

Published: April 4, 2024

Understanding New York Community Bank’s Plunge,and Its Rescue Deal

None

bloomberg.com

Published: March 15, 2024

NYCB Woes Offer Lessons Beyond Real Estate

None

bloomberg.com

Published: March 4, 2024

NYCB Looks to the Leader of a Bank It Bought for a Turnaround

None

bloomberg.com

Published: March 1, 2024

Similar Companies to Bancorp Inc (The) (TBBK) 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

Bancorp Inc (The) (TBBK) Exchange: NASDAQ

$33.94 ($0.75) 2.26%

Bancorp Inc (The) - Daily Information

About Bancorp Inc (The) (TBBK)

Invest in Bancorp Inc (The) (TBBK)

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

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

Historical Stock Data for Bancorp Inc (The) (TBBK)

Bancorp Inc (The) (TBBK) News Headlines

Recent Bancorp Inc (The) (TBBK) News

Winners of 2023 Bank Crisis Are Finding the New Spotlight Harsh

Understanding New York Community Bank’s Plunge,and Its Rescue Deal

NYCB Woes Offer Lessons Beyond Real Estate

NYCB Looks to the Leader of a Bank It Bought for a Turnaround

Similar Companies to Bancorp Inc (The) (TBBK) in the Banks-Regional Industry