Atlantic Capital Bancshares Inc (ACBI) Stock Profile

Data as of May 2, 2025

$32.34 ($-0.03) -0.09%

Atlantic Capital Bancshares Inc - Daily Information

Click for more stock information on Atlantic Capital Bancshares Inc.

Daily Information	Data
Date	May 2, 2025
Open	$31.75
Previous Close	$32.34
High	$32.45
Low	$30.74
Adjusted Open	$31.75
Previous Adjusted Close	$32.34
Adjusted High	$32.45
Adjusted Low	$30.74

Invest in Atlantic Capital Bancshares Inc (ACBI)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

Key People Atlantic Capital Bancshares Inc

Employee	Position
Douglas L. Williams	President, Chief Executive Officer & Director
Mark E. Robertson	Chief Operating Officer & Executive Vice President
Patrick Timothy Oakes	CFO, Secretary, Treasurer & Executive VP
Robert R. Bugbee	Chief Credit Officer & Executive Vice President
Richard A. Oglesby	President-Atlanta Division
Kurt A. Shreiner	President-Corporate Financial Services Division
Nathan Ottinger	Senior Vice President-Payments Industry Banking
Gray G. Fleming	Chief Risk Officer & Executive Vice President
Annette F. Rollins	Chief Human Resources Officer & Executive VP
Walter M. Deriso	Non-Executive Chairman
Thomas M. Holder	Independent Director
David Harry Eidson	Independent Director
Douglas J. Hertz	Lead Independent Director
Marietta Edmunds Zakas	Independent Director
Lizanne Thomas	Independent Director
Henchy R. Enden	Independent Director
James H. Graves	Independent Director
Shantella E. Cooper	Independent Director

Company Profile Atlantic Capital Bancshares Inc

Exchange: NASDAQ

IPO Date: Nov. 2, 2015

Employees: 211

Sector: Financial Services

Industry: Banks-Regional

Website: Atlantic Capital Bancshares Inc Website

Address: Resurgens Plaza, Atlanta, GA, United States, 30326

Historical Stock Data for Atlantic Capital Bancshares Inc (ACBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-28	$31.75	$32.45	$30.74	$32.34	$32.34	125,822
2022-02-25	$31.23	$32.38	$31.23	$32.37	$32.37	72,574
2022-02-24	$30.52	$31.03	$30.16	$30.95	$30.95	104,187
2022-02-23	$32.18	$32.31	$31.48	$31.56	$31.56	53,348
2022-02-22	$31.57	$32.13	$31.32	$31.83	$31.83	104,356
2022-02-18	$31.36	$32.00	$31.31	$31.57	$31.57	60,053
2022-02-17	$32.05	$32.08	$31.39	$31.46	$31.46	71,882
2022-02-16	$32.50	$32.76	$32.14	$32.43	$32.43	126,272
2022-02-15	$31.70	$32.65	$31.65	$32.56	$32.56	80,426
2022-02-14	$31.60	$31.90	$31.23	$31.37	$31.37	76,274
2022-02-11	$31.18	$32.04	$31.15	$31.40	$31.40	57,671
2022-02-10	$31.38	$31.99	$31.25	$31.44	$31.44	104,575
2022-02-09	$31.87	$31.87	$31.35	$31.43	$31.43	81,449
2022-02-08	$31.37	$31.79	$31.24	$31.74	$31.74	135,518
2022-02-07	$30.91	$31.24	$30.74	$31.08	$31.08	65,305
2022-02-04	$30.28	$31.13	$30.06	$30.91	$30.91	135,485
2022-02-03	$30.15	$30.66	$30.00	$30.15	$30.15	225,819
2022-02-02	$30.31	$30.46	$29.86	$30.29	$30.29	96,545
2022-02-01	$30.01	$30.38	$29.56	$30.31	$30.31	110,856
2022-01-31	$29.15	$30.25	$28.87	$30.12	$30.12	114,299
2022-01-28	$29.70	$29.70	$28.73	$29.39	$29.39	200,521
2022-01-27	$30.59	$30.92	$29.42	$29.60	$29.60	150,381
2022-01-26	$30.25	$30.94	$29.73	$30.23	$30.23	160,601
2022-01-25	$31.58	$31.58	$29.20	$30.20	$30.20	218,902
2022-01-24	$29.16	$30.26	$29.14	$30.18	$30.18	192,325
2022-01-21	$29.68	$30.26	$29.49	$29.53	$29.53	179,927
2022-01-20	$30.85	$31.11	$29.89	$30.03	$30.03	166,924
2022-01-19	$31.55	$31.84	$30.68	$30.75	$30.75	149,455
2022-01-18	$33.68	$33.68	$31.35	$31.47	$31.47	147,257
2022-01-14	$32.60	$33.46	$32.21	$33.41	$33.41	73,675
2022-01-13	$32.04	$33.04	$32.04	$32.86	$32.86	158,987
2022-01-12	$32.61	$32.65	$32.11	$32.49	$32.49	88,552
2022-01-11	$32.65	$32.65	$31.81	$32.51	$32.51	82,001
2022-01-10	$32.54	$32.82	$32.11	$32.55	$32.55	103,001
2022-01-07	$31.83	$32.40	$31.72	$32.21	$32.21	119,976
2022-01-06	$30.94	$31.68	$30.80	$31.64	$31.64	188,256
2022-01-05	$30.75	$31.35	$30.51	$30.63	$30.63	260,276
2022-01-04	$30.19	$31.22	$30.19	$30.72	$30.72	224,094
2022-01-03	$28.93	$29.91	$28.93	$29.87	$29.87	250,619
2021-12-31	$28.75	$29.09	$28.66	$28.77	$28.77	36,048
2021-12-30	$28.88	$29.12	$28.79	$28.90	$28.90	63,515
2021-12-29	$29.29	$29.31	$28.15	$28.90	$28.90	106,735
2021-12-28	$28.85	$29.45	$28.59	$29.30	$29.30	61,233
2021-12-27	$28.43	$28.88	$27.96	$28.87	$28.87	41,486
2021-12-23	$28.04	$28.54	$27.81	$28.33	$28.33	66,848
2021-12-22	$27.70	$27.94	$27.32	$27.87	$27.87	89,012
2021-12-21	$27.62	$28.02	$27.62	$27.86	$27.86	69,234
2021-12-20	$27.46	$27.48	$26.73	$27.31	$27.31	167,097
2021-12-17	$27.98	$28.27	$27.36	$27.90	$27.90	183,586
2021-12-16	$30.22	$30.22	$27.88	$28.07	$28.07	119,922
2021-12-15	$28.24	$28.33	$27.66	$28.02	$28.02	182,834
2021-12-14	$27.87	$28.40	$27.70	$28.21	$28.21	93,897
2021-12-13	$28.14	$28.41	$27.56	$27.83	$27.83	129,409
2021-12-10	$28.08	$28.39	$27.70	$28.37	$28.37	55,774
2021-12-09	$27.90	$28.25	$27.71	$28.03	$28.03	80,621
2021-12-08	$28.33	$28.40	$28.02	$28.18	$28.18	101,792
2021-12-07	$29.04	$29.04	$28.06	$28.24	$28.24	130,084
2021-12-06	$28.29	$29.18	$28.23	$28.78	$28.78	168,012
2021-12-03	$28.36	$28.50	$27.75	$27.89	$27.89	119,015
2021-12-02	$27.43	$28.47	$27.33	$28.31	$28.31	132,586
2021-12-01	$28.58	$28.79	$27.22	$27.22	$27.22	111,536
2021-11-30	$27.90	$28.22	$27.63	$27.94	$27.94	348,122
2021-11-29	$28.34	$28.49	$27.73	$28.36	$28.36	122,419
2021-11-26	$28.31	$28.44	$27.53	$27.95	$27.95	83,397
2021-11-24	$29.38	$29.68	$29.25	$29.36	$29.36	68,710
2021-11-23	$29.64	$30.01	$29.29	$29.47	$29.47	90,821
2021-11-22	$29.27	$30.17	$29.16	$29.46	$29.46	124,531
2021-11-19	$28.98	$29.22	$28.65	$29.02	$29.02	51,260
2021-11-18	$29.70	$29.70	$28.79	$29.29	$29.29	75,906
2021-11-17	$29.49	$29.69	$29.05	$29.56	$29.56	78,224
2021-11-16	$29.67	$30.13	$29.39	$29.56	$29.56	280,701
2021-11-15	$29.80	$30.15	$29.77	$29.97	$29.97	71,947
2021-11-12	$29.86	$29.86	$29.44	$29.72	$29.72	168,148
2021-11-11	$29.82	$29.90	$29.32	$29.70	$29.70	158,702
2021-11-10	$29.45	$29.99	$29.45	$29.66	$29.66	51,247
2021-11-09	$29.30	$29.61	$28.96	$29.43	$29.43	43,556
2021-11-08	$29.47	$29.85	$29.22	$29.48	$29.48	56,020
2021-11-05	$29.08	$29.56	$28.93	$29.20	$29.20	164,875
2021-11-04	$28.67	$28.89	$28.39	$28.74	$28.74	53,869
2021-11-03	$28.29	$29.39	$27.15	$28.97	$28.97	162,666
2021-11-02	$29.55	$29.55	$28.13	$28.47	$28.47	75,446
2021-11-01	$27.51	$29.32	$27.36	$29.31	$29.31	93,520
2021-10-29	$27.29	$27.67	$27.07	$27.51	$27.51	68,686
2021-10-28	$26.80	$27.47	$26.80	$27.26	$27.26	82,460
2021-10-27	$27.30	$27.34	$26.21	$26.27	$26.27	63,340
2021-10-26	$27.97	$27.97	$27.48	$27.49	$27.49	76,401
2021-10-25	$27.89	$28.35	$27.82	$27.97	$27.97	69,593
2021-10-22	$28.08	$28.18	$27.84	$28.00	$28.00	30,099
2021-10-21	$28.18	$28.27	$27.83	$28.01	$28.01	47,726
2021-10-20	$27.50	$28.16	$27.31	$28.09	$28.09	110,859
2021-10-19	$27.11	$27.43	$27.01	$27.43	$27.43	57,342
2021-10-18	$27.15	$27.60	$26.98	$27.05	$27.05	58,509
2021-10-15	$27.76	$28.00	$27.34	$27.35	$27.35	64,712
2021-10-14	$27.26	$27.44	$27.05	$27.38	$27.38	54,078
2021-10-13	$27.13	$27.13	$26.51	$26.95	$26.95	48,961
2021-10-12	$26.96	$27.18	$26.63	$27.18	$27.18	43,780
2021-10-11	$27.52	$27.89	$26.99	$27.01	$27.01	99,530
2021-10-08	$27.44	$27.80	$27.44	$27.57	$27.57	47,100
2021-10-07	$27.35	$27.85	$27.34	$27.59	$27.59	122,788
2021-10-06	$27.19	$27.26	$26.41	$27.19	$27.19	60,655
2021-10-05	$27.43	$27.75	$26.90	$27.48	$27.48	114,100
2021-10-04	$27.23	$27.76	$27.00	$27.33	$27.33	71,081
2021-10-01	$26.68	$27.58	$26.47	$27.35	$27.35	102,052
2021-09-30	$27.03	$27.07	$26.30	$26.49	$26.49	155,570
2021-09-29	$26.15	$26.90	$25.92	$26.83	$26.83	86,613
2021-09-28	$26.13	$26.50	$25.74	$26.13	$26.13	109,471
2021-09-27	$24.94	$26.24	$24.94	$26.03	$26.03	77,921
2021-09-24	$24.17	$24.89	$24.17	$24.77	$24.77	60,104
2021-09-23	$23.37	$24.40	$23.33	$24.28	$24.28	131,168
2021-09-22	$22.90	$23.35	$22.85	$23.16	$23.16	276,383
2021-09-21	$22.79	$22.97	$22.61	$22.73	$22.73	94,069
2021-09-20	$22.38	$22.60	$22.14	$22.56	$22.56	108,270
2021-09-17	$22.76	$22.93	$22.63	$22.86	$22.86	346,025
2021-09-16	$23.23	$23.23	$22.73	$22.77	$22.77	272,468
2021-09-15	$23.18	$23.39	$23.04	$23.10	$23.10	195,800
2021-09-14	$23.69	$23.69	$22.99	$23.03	$23.03	85,285
2021-09-13	$23.58	$23.73	$23.33	$23.54	$23.54	99,716
2021-09-10	$23.70	$23.76	$22.42	$23.31	$23.31	204,306
2021-09-09	$23.55	$23.82	$23.54	$23.59	$23.59	84,559
2021-09-08	$23.77	$23.90	$23.55	$23.64	$23.64	62,962
2021-09-07	$24.21	$24.42	$23.86	$23.91	$23.91	104,278
2021-09-03	$24.21	$24.42	$24.02	$24.22	$24.22	58,842
2021-09-02	$24.11	$24.43	$23.92	$24.24	$24.24	65,334
2021-09-01	$24.26	$24.45	$23.27	$24.00	$24.00	59,155
2021-08-31	$24.08	$24.45	$23.95	$24.23	$24.23	77,413
2021-08-30	$24.78	$24.78	$24.00	$24.03	$24.03	86,551
2021-08-27	$24.52	$24.90	$24.34	$24.82	$24.82	83,816
2021-08-26	$24.56	$24.70	$24.16	$24.18	$24.18	69,861
2021-08-25	$24.89	$24.89	$24.46	$24.54	$24.54	124,156
2021-08-24	$24.50	$24.84	$24.50	$24.64	$24.64	46,248
2021-08-23	$24.35	$24.58	$24.32	$24.54	$24.54	64,631
2021-08-20	$23.65	$24.44	$23.65	$24.27	$24.27	112,166
2021-08-19	$23.87	$24.37	$23.49	$23.76	$23.76	105,314
2021-08-18	$24.67	$25.02	$24.15	$24.15	$24.15	82,772
2021-08-17	$24.97	$25.08	$24.63	$24.79	$24.79	65,785
2021-08-16	$24.93	$25.14	$24.65	$25.00	$25.00	94,712
2021-08-13	$25.33	$25.33	$24.89	$25.21	$25.21	73,553
2021-08-12	$25.39	$25.42	$25.06	$25.10	$25.10	187,780
2021-08-11	$25.27	$25.40	$24.84	$25.40	$25.40	59,306
2021-08-10	$25.03	$25.32	$24.85	$25.23	$25.23	145,094
2021-08-09	$25.25	$25.57	$24.84	$25.10	$25.10	104,236
2021-08-06	$24.75	$25.51	$24.75	$25.34	$25.34	130,395
2021-08-05	$24.42	$24.66	$24.19	$24.36	$24.36	142,300
2021-08-04	$24.08	$24.61	$23.90	$24.22	$24.22	302,619
2021-08-03	$23.98	$24.62	$23.78	$24.40	$24.40	234,452
2021-08-02	$24.14	$24.88	$23.75	$23.80	$23.80	192,448
2021-07-30	$24.62	$25.13	$23.86	$24.00	$24.00	217,142
2021-07-29	$25.00	$25.13	$24.64	$24.70	$24.70	247,166
2021-07-28	$24.46	$25.20	$24.23	$24.80	$24.80	431,730
2021-07-27	$23.84	$24.82	$23.84	$24.38	$24.38	372,658
2021-07-26	$23.79	$24.85	$23.79	$24.76	$24.76	1,002,475
2021-07-23	$24.75	$25.15	$23.97	$24.16	$24.16	974,534
2021-07-22	$24.08	$24.08	$23.11	$23.78	$23.78	82,678
2021-07-21	$24.24	$24.70	$24.03	$24.24	$24.24	59,947
2021-07-20	$23.59	$24.62	$23.59	$23.97	$23.97	102,645
2021-07-19	$23.64	$23.75	$23.34	$23.59	$23.59	62,115
2021-07-16	$24.90	$24.90	$24.07	$24.22	$24.22	41,847
2021-07-15	$24.13	$24.80	$23.97	$24.73	$24.73	37,625
2021-07-14	$24.53	$24.68	$24.13	$24.36	$24.36	38,384
2021-07-13	$24.54	$24.57	$23.99	$24.39	$24.39	48,804
2021-07-12	$24.45	$24.86	$24.02	$24.63	$24.63	48,605
2021-07-09	$24.62	$24.89	$24.33	$24.71	$24.71	34,916
2021-07-08	$24.21	$24.67	$23.99	$24.18	$24.18	46,950
2021-07-07	$24.56	$25.14	$24.48	$24.71	$24.71	46,427
2021-07-06	$25.21	$25.63	$24.39	$24.74	$24.74	54,326
2021-07-02	$25.58	$25.74	$25.15	$25.30	$25.30	37,236
2021-07-01	$25.71	$25.97	$25.50	$25.69	$25.69	41,889
2021-06-30	$25.26	$25.70	$25.04	$25.46	$25.46	55,219
2021-06-29	$25.94	$26.00	$25.34	$25.36	$25.36	42,946
2021-06-28	$25.87	$26.29	$25.36	$25.71	$25.71	56,566
2021-06-25	$26.40	$26.78	$25.79	$26.02	$26.02	466,986
2021-06-24	$26.18	$26.54	$25.90	$26.42	$26.42	47,620
2021-06-23	$26.31	$26.43	$25.92	$26.08	$26.08	50,098
2021-06-22	$26.37	$26.37	$25.73	$26.23	$26.23	49,354
2021-06-21	$25.64	$26.45	$25.62	$26.44	$26.44	60,325
2021-06-18	$26.01	$26.33	$25.00	$25.30	$25.30	128,836
2021-06-17	$27.50	$27.72	$26.35	$26.56	$26.56	56,858
2021-06-16	$27.21	$27.64	$26.77	$27.42	$27.42	50,861
2021-06-15	$27.24	$27.69	$26.99	$27.40	$27.40	63,239
2021-06-14	$28.02	$28.24	$26.87	$27.16	$27.16	46,762
2021-06-11	$28.01	$28.75	$27.78	$28.10	$28.10	94,306
2021-06-10	$28.13	$28.13	$27.62	$27.76	$27.76	57,304
2021-06-09	$28.30	$28.31	$27.77	$27.98	$27.98	45,498
2021-06-08	$28.56	$28.61	$28.23	$28.45	$28.45	41,723
2021-06-07	$28.36	$28.80	$28.33	$28.70	$28.70	59,547
2021-06-04	$28.56	$28.72	$27.97	$28.29	$28.29	34,415
2021-06-03	$27.95	$28.93	$27.95	$28.57	$28.57	70,657
2021-06-02	$28.73	$28.86	$27.93	$28.03	$28.03	78,642
2021-06-01	$28.32	$28.89	$27.98	$28.64	$28.64	79,393
2021-05-28	$28.37	$28.37	$27.72	$28.12	$28.12	27,476
2021-05-27	$27.36	$28.34	$27.30	$28.24	$28.24	56,867
2021-05-26	$26.40	$27.21	$26.40	$27.06	$27.06	87,870
2021-05-25	$27.21	$27.45	$26.33	$26.33	$26.33	98,363
2021-05-24	$27.48	$27.48	$26.87	$27.17	$27.17	33,845
2021-05-21	$27.43	$28.29	$27.13	$27.48	$27.48	36,637
2021-05-20	$26.96	$27.53	$26.50	$27.06	$27.06	41,649
2021-05-19	$27.05	$27.07	$26.19	$27.07	$27.07	32,111
2021-05-18	$27.89	$28.39	$27.34	$27.35	$27.35	30,088
2021-05-17	$27.48	$28.16	$27.44	$27.99	$27.99	48,016
2021-05-14	$27.34	$27.74	$27.05	$27.62	$27.62	36,788
2021-05-13	$26.48	$27.29	$26.20	$27.20	$27.20	87,671
2021-05-12	$26.76	$27.65	$26.15	$26.45	$26.45	70,065
2021-05-11	$26.71	$27.44	$26.29	$26.62	$26.62	50,174
2021-05-10	$27.27	$27.88	$26.62	$26.74	$26.74	64,967
2021-05-07	$26.87	$27.36	$25.58	$27.29	$27.29	42,498
2021-05-06	$27.17	$27.30	$26.47	$27.18	$27.18	24,988
2021-05-05	$27.49	$27.49	$26.68	$27.17	$27.17	38,927
2021-05-04	$27.13	$27.30	$26.39	$27.05	$27.05	33,802
2021-05-03	$27.03	$27.77	$26.62	$27.25	$27.25	51,502
2021-04-30	$26.27	$26.82	$26.25	$26.75	$26.75	79,186
2021-04-29	$26.29	$28.00	$25.95	$26.54	$26.54	56,167
2021-04-28	$26.37	$26.37	$25.35	$25.95	$25.95	67,543
2021-04-27	$26.96	$27.00	$25.78	$26.29	$26.29	62,498
2021-04-26	$26.90	$28.93	$26.78	$26.85	$26.85	63,091
2021-04-23	$24.79	$27.22	$24.79	$26.22	$26.22	80,218
2021-04-22	$24.72	$25.10	$24.00	$24.59	$24.59	48,521
2021-04-21	$23.92	$24.81	$23.92	$24.54	$24.54	50,695
2021-04-20	$24.24	$24.38	$23.86	$24.00	$24.00	64,441
2021-04-19	$24.97	$25.08	$24.32	$24.43	$24.43	49,158
2021-04-16	$24.87	$25.25	$24.37	$25.07	$25.07	59,240
2021-04-15	$24.82	$24.90	$24.00	$24.61	$24.61	36,311
2021-04-14	$24.08	$24.77	$24.08	$24.66	$24.66	56,281
2021-04-13	$24.53	$24.65	$23.88	$24.13	$24.13	39,502
2021-04-12	$24.46	$24.52	$24.33	$24.43	$24.43	20,292
2021-04-09	$24.49	$24.88	$23.22	$24.46	$24.46	47,220
2021-04-08	$24.22	$24.51	$23.99	$24.45	$24.45	50,406
2021-04-07	$24.80	$24.85	$24.18	$24.45	$24.45	58,536
2021-04-06	$24.47	$25.08	$24.43	$24.53	$24.53	159,045
2021-04-05	$24.42	$24.73	$23.85	$24.49	$24.49	56,562
2021-04-01	$23.92	$24.55	$23.50	$24.20	$24.20	51,038
2021-03-31	$24.15	$24.70	$23.96	$24.10	$24.10	80,758
2021-03-30	$24.12	$24.49	$23.62	$24.27	$24.27	53,483
2021-03-29	$24.42	$24.80	$23.80	$24.00	$24.00	68,800
2021-03-26	$24.25	$24.82	$24.04	$24.73	$24.73	44,900
2021-03-25	$23.31	$24.31	$22.53	$23.86	$23.86	71,330
2021-03-24	$23.57	$24.64	$23.22	$23.50	$23.50	106,207
2021-03-23	$23.60	$23.70	$23.06	$23.34	$23.34	118,082
2021-03-22	$24.62	$25.67	$23.95	$23.95	$23.95	98,299
2021-03-19	$25.00	$25.47	$24.52	$24.61	$24.61	350,607
2021-03-18	$24.67	$25.42	$24.58	$24.95	$24.95	112,438
2021-03-17	$24.54	$24.78	$24.01	$24.53	$24.53	116,022
2021-03-16	$24.34	$24.55	$23.69	$24.55	$24.55	69,709
2021-03-15	$25.19	$25.50	$24.10	$24.64	$24.64	75,363
2021-03-12	$25.30	$25.83	$24.69	$25.26	$25.26	101,785
2021-03-11	$25.50	$25.50	$24.63	$25.15	$25.15	75,512
2021-03-10	$24.37	$25.58	$23.75	$25.46	$25.46	107,789
2021-03-09	$25.00	$25.00	$24.06	$24.75	$24.75	134,930
2021-03-08	$23.22	$25.24	$23.21	$25.03	$25.03	182,231
2021-03-05	$22.11	$22.88	$21.90	$22.87	$22.87	103,134
2021-03-04	$21.73	$22.25	$21.33	$21.69	$21.69	103,394
2021-03-03	$21.23	$22.26	$21.23	$21.73	$21.73	85,599
2021-03-02	$21.06	$21.67	$20.80	$21.07	$21.07	61,400
2021-03-01	$21.01	$21.41	$20.74	$21.06	$21.06	105,144
2021-02-26	$20.47	$20.90	$20.22	$20.35	$20.35	145,398
2021-02-25	$20.22	$20.89	$19.95	$20.49	$20.49	134,121
2021-02-24	$19.94	$20.21	$19.81	$20.04	$20.04	113,621
2021-02-23	$19.73	$20.17	$19.35	$19.86	$19.86	135,257
2021-02-22	$19.30	$19.76	$19.13	$19.74	$19.74	62,599
2021-02-19	$19.00	$19.50	$18.99	$19.29	$19.29	61,849
2021-02-18	$19.38	$19.53	$18.85	$18.94	$18.94	47,155
2021-02-17	$19.20	$20.21	$19.18	$19.48	$19.48	73,372
2021-02-16	$19.41	$19.68	$19.04	$19.32	$19.32	79,350
2021-02-12	$19.18	$19.44	$19.01	$19.24	$19.24	34,432
2021-02-11	$19.40	$19.60	$19.04	$19.32	$19.32	63,132
2021-02-10	$19.19	$19.49	$19.02	$19.18	$19.18	47,091
2021-02-09	$19.26	$19.31	$19.00	$19.24	$19.24	43,701
2021-02-08	$18.87	$19.26	$18.65	$19.26	$19.26	65,418
2021-02-05	$19.24	$19.39	$18.64	$18.87	$18.87	77,672
2021-02-04	$18.41	$19.18	$18.41	$19.04	$19.04	46,921
2021-02-03	$18.61	$18.72	$18.09	$18.50	$18.50	52,004
2021-02-02	$18.31	$18.79	$18.06	$18.65	$18.65	88,816
2021-02-01	$18.00	$18.41	$17.71	$18.18	$18.18	100,631
2021-01-29	$18.43	$18.77	$17.75	$17.89	$17.89	146,789
2021-01-28	$18.44	$18.50	$17.89	$18.17	$18.17	81,403
2021-01-27	$19.05	$19.05	$17.84	$18.14	$18.14	105,814
2021-01-26	$20.80	$21.00	$19.14	$19.23	$19.23	122,040
2021-01-25	$18.91	$18.96	$17.81	$18.91	$18.91	94,211
2021-01-22	$16.75	$17.54	$16.73	$17.52	$17.52	87,073
2021-01-21	$17.40	$17.40	$16.64	$17.00	$17.00	81,104
2021-01-20	$17.25	$17.49	$17.10	$17.31	$17.31	80,097
2021-01-19	$17.64	$17.64	$17.16	$17.29	$17.29	63,860
2021-01-15	$17.20	$17.68	$17.09	$17.43	$17.43	80,198
2021-01-14	$17.36	$17.67	$17.19	$17.53	$17.53	63,777
2021-01-13	$17.22	$17.46	$16.95	$17.18	$17.18	43,375
2021-01-12	$17.00	$17.45	$16.83	$17.34	$17.34	41,201
2021-01-11	$16.75	$17.07	$16.75	$16.98	$16.98	49,464
2021-01-08	$17.42	$17.42	$16.54	$16.88	$16.88	75,587
2021-01-07	$17.25	$17.63	$17.17	$17.42	$17.42	64,822
2021-01-06	$16.26	$17.28	$16.19	$17.15	$17.15	117,784
2021-01-05	$15.74	$16.25	$15.65	$15.87	$15.87	74,472
2021-01-04	$16.08	$16.14	$15.49	$15.68	$15.68	76,115
2020-12-31	$15.99	$16.01	$15.88	$15.92	$15.92	33,751
2020-12-30	$15.98	$16.21	$15.78	$15.90	$15.90	56,883
2020-12-29	$15.86	$16.08	$15.65	$15.78	$15.78	73,328
2020-12-28	$15.85	$16.15	$15.62	$16.04	$16.04	58,905
2020-12-24	$15.81	$15.88	$15.41	$15.76	$15.76	29,325
2020-12-23	$15.41	$15.69	$15.28	$15.69	$15.69	69,194
2020-12-22	$15.47	$15.49	$15.06	$15.23	$15.23	70,891
2020-12-21	$15.56	$15.56	$15.03	$15.51	$15.51	96,366
2020-12-18	$15.93	$15.93	$15.52	$15.66	$15.66	235,284
2020-12-17	$15.72	$15.86	$15.41	$15.81	$15.81	72,189
2020-12-16	$15.97	$15.97	$15.46	$15.70	$15.70	72,041
2020-12-15	$15.40	$15.80	$15.23	$15.66	$15.66	52,039
2020-12-14	$15.40	$15.56	$15.12	$15.29	$15.29	112,925
2020-12-11	$14.84	$15.38	$14.84	$15.08	$15.08	101,410
2020-12-10	$15.15	$15.17	$14.89	$15.08	$15.08	76,010
2020-12-09	$15.69	$15.69	$15.16	$15.23	$15.23	61,980
2020-12-08	$15.19	$15.58	$15.19	$15.50	$15.50	51,418
2020-12-07	$15.62	$15.62	$14.50	$15.49	$15.49	53,156
2020-12-04	$15.04	$15.80	$15.04	$15.68	$15.68	86,470
2020-12-03	$14.91	$15.34	$14.82	$14.98	$14.98	71,495
2020-12-02	$14.38	$14.85	$14.38	$14.79	$14.79	154,858
2020-12-01	$14.19	$14.75	$14.10	$14.43	$14.43	146,304
2020-11-30	$15.06	$15.15	$13.97	$14.04	$14.04	404,828
2020-11-27	$15.59	$16.05	$14.95	$15.21	$15.21	57,184
2020-11-25	$16.02	$16.55	$15.48	$15.59	$15.59	93,240
2020-11-24	$15.90	$16.50	$15.60	$16.38	$16.38	116,865
2020-11-23	$15.69	$15.99	$15.56	$15.75	$15.75	76,368
2020-11-20	$15.73	$15.73	$15.01	$15.59	$15.59	94,707
2020-11-19	$15.19	$15.38	$15.01	$15.36	$15.36	59,406
2020-11-18	$15.86	$16.01	$15.23	$15.31	$15.31	71,859
2020-11-17	$15.65	$15.84	$15.20	$15.80	$15.80	54,573
2020-11-16	$15.50	$15.82	$15.40	$15.69	$15.69	58,548
2020-11-13	$15.01	$15.19	$14.80	$15.03	$15.03	93,714
2020-11-12	$14.81	$15.02	$14.61	$14.85	$14.85	49,390
2020-11-11	$15.99	$15.99	$14.70	$15.08	$15.08	72,422
2020-11-10	$15.37	$16.12	$15.37	$15.97	$15.97	81,415
2020-11-09	$15.09	$16.37	$15.09	$15.14	$15.14	154,855
2020-11-06	$14.42	$14.48	$13.82	$13.86	$13.86	45,607
2020-11-05	$13.57	$14.44	$13.57	$14.31	$14.31	80,663
2020-11-04	$13.90	$13.93	$13.06	$13.62	$13.62	102,923
2020-11-03	$14.33	$14.58	$14.16	$14.24	$14.24	69,975
2020-11-02	$13.98	$14.36	$13.85	$13.97	$13.97	48,291
2020-10-30	$13.70	$14.01	$13.70	$13.88	$13.88	72,865
2020-10-29	$13.54	$13.98	$13.47	$13.80	$13.80	67,756
2020-10-28	$13.23	$13.84	$13.23	$13.66	$13.66	90,715
2020-10-27	$14.14	$14.28	$13.63	$13.66	$13.66	86,617
2020-10-26	$14.58	$14.80	$13.96	$14.22	$14.22	128,321
2020-10-23	$14.34	$14.92	$14.34	$14.83	$14.83	95,159
2020-10-22	$13.54	$14.25	$13.54	$14.07	$14.07	115,739
2020-10-21	$13.30	$13.63	$13.30	$13.47	$13.47	115,741
2020-10-20	$13.35	$13.55	$13.29	$13.33	$13.33	92,586
2020-10-19	$13.27	$13.46	$13.15	$13.18	$13.18	90,568
2020-10-16	$12.81	$13.22	$12.54	$13.14	$13.14	100,170
2020-10-15	$12.37	$13.05	$12.37	$12.82	$12.82	115,080
2020-10-14	$13.36	$13.46	$12.87	$12.88	$12.88	51,966
2020-10-13	$13.37	$13.54	$13.16	$13.22	$13.22	59,054
2020-10-12	$13.23	$13.60	$12.95	$13.49	$13.49	58,371
2020-10-09	$13.24	$13.40	$13.14	$13.26	$13.26	47,520
2020-10-08	$13.19	$13.50	$13.09	$13.25	$13.25	77,339
2020-10-07	$12.79	$13.22	$12.79	$13.01	$13.01	79,259
2020-10-06	$12.50	$13.23	$12.49	$12.64	$12.64	84,665
2020-10-05	$12.11	$12.45	$12.11	$12.43	$12.43	84,163
2020-10-02	$11.20	$12.07	$11.10	$12.01	$12.01	88,075
2020-10-01	$11.37	$11.59	$11.33	$11.49	$11.49	85,653
2020-09-30	$11.38	$11.53	$11.23	$11.35	$11.35	68,162
2020-09-29	$11.30	$11.48	$11.08	$11.31	$11.31	75,792
2020-09-28	$10.77	$11.38	$10.77	$11.24	$11.24	85,627
2020-09-25	$10.52	$10.70	$10.48	$10.62	$10.62	66,250
2020-09-24	$10.53	$10.89	$10.52	$10.66	$10.66	62,228
2020-09-23	$10.91	$11.23	$10.55	$10.57	$10.57	105,149
2020-09-22	$11.19	$11.47	$10.89	$10.90	$10.90	87,343
2020-09-21	$11.50	$11.63	$11.21	$11.26	$11.26	122,757
2020-09-18	$12.13	$12.26	$11.82	$11.90	$11.90	145,366
2020-09-17	$11.87	$12.19	$11.84	$12.03	$12.03	43,682
2020-09-16	$11.90	$12.17	$11.74	$12.01	$12.01	76,774
2020-09-15	$11.81	$12.10	$11.76	$11.82	$11.82	78,734
2020-09-14	$11.71	$11.85	$11.50	$11.69	$11.69	58,252
2020-09-11	$11.70	$11.72	$11.53	$11.57	$11.57	90,920
2020-09-10	$11.52	$11.90	$11.50	$11.60	$11.60	62,916
2020-09-09	$11.85	$11.89	$11.51	$11.55	$11.55	80,805
2020-09-08	$12.37	$12.37	$11.67	$11.84	$11.84	74,256
2020-09-04	$12.49	$12.92	$12.45	$12.46	$12.46	166,517
2020-09-03	$12.10	$12.72	$12.10	$12.34	$12.34	104,283
2020-09-02	$11.60	$12.06	$11.49	$12.04	$12.04	90,494
2020-09-01	$11.44	$11.69	$11.32	$11.59	$11.59	47,839
2020-08-31	$11.31	$11.78	$11.15	$11.54	$11.54	96,883
2020-08-28	$11.28	$11.37	$11.14	$11.35	$11.35	73,063
2020-08-27	$11.04	$11.49	$11.04	$11.11	$11.11	107,973
2020-08-26	$11.23	$11.25	$10.94	$10.99	$10.99	41,346
2020-08-25	$11.31	$11.34	$11.12	$11.29	$11.29	52,493
2020-08-24	$10.96	$12.06	$10.92	$11.24	$11.24	51,383
2020-08-21	$10.91	$10.91	$10.67	$10.85	$10.85	53,094
2020-08-20	$10.87	$11.02	$10.82	$11.01	$11.01	24,142
2020-08-19	$11.10	$11.31	$11.04	$11.05	$11.05	49,627
2020-08-18	$11.28	$11.28	$10.93	$11.02	$11.02	59,736
2020-08-17	$11.54	$11.54	$11.14	$11.34	$11.34	70,404
2020-08-14	$11.28	$11.52	$11.28	$11.43	$11.43	25,807
2020-08-13	$11.59	$11.59	$11.14	$11.34	$11.34	53,106
2020-08-12	$12.02	$12.02	$11.39	$11.71	$11.71	55,613
2020-08-11	$11.57	$11.92	$11.57	$11.76	$11.76	72,476
2020-08-10	$11.19	$11.58	$11.19	$11.33	$11.33	42,567
2020-08-07	$10.48	$11.10	$10.48	$11.06	$11.06	51,899
2020-08-06	$10.51	$10.64	$10.39	$10.58	$10.58	41,466
2020-08-05	$10.34	$10.50	$10.30	$10.47	$10.47	51,632
2020-08-04	$10.20	$10.31	$9.97	$10.26	$10.26	62,421
2020-08-03	$10.15	$10.25	$10.01	$10.20	$10.20	57,136
2020-07-31	$10.19	$10.29	$9.81	$10.00	$10.00	73,633
2020-07-30	$10.26	$10.50	$10.03	$10.30	$10.30	58,460
2020-07-29	$10.22	$10.56	$10.18	$10.54	$10.54	46,914
2020-07-28	$10.29	$10.50	$10.24	$10.24	$10.24	36,585
2020-07-27	$10.66	$11.16	$10.33	$10.42	$10.42	48,782
2020-07-24	$11.13	$11.42	$10.75	$10.79	$10.79	61,757
2020-07-23	$11.11	$11.29	$10.99	$11.25	$11.25	45,367
2020-07-22	$11.20	$11.30	$10.98	$11.05	$11.05	47,490
2020-07-21	$10.86	$11.38	$10.86	$11.38	$11.38	39,975
2020-07-20	$10.88	$10.99	$10.77	$10.85	$10.85	43,206
2020-07-17	$11.17	$11.26	$10.88	$10.92	$10.92	50,500
2020-07-16	$11.15	$11.34	$11.08	$11.24	$11.24	35,400
2020-07-15	$11.08	$11.50	$10.94	$11.25	$11.25	89,900
2020-07-14	$10.81	$11.14	$10.51	$10.72	$10.72	55,500
2020-07-13	$10.65	$11.01	$10.34	$10.78	$10.78	62,200
2020-07-10	$10.18	$10.62	$10.18	$10.62	$10.62	37,900
2020-07-09	$10.55	$10.84	$10.01	$10.12	$10.12	55,200
2020-07-08	$10.75	$11.03	$10.43	$10.68	$10.68	40,600
2020-07-07	$11.22	$11.22	$10.80	$10.80	$10.80	84,100
2020-07-06	$11.50	$11.78	$11.12	$11.39	$11.39	65,000
2020-07-02	$11.64	$11.92	$11.14	$11.19	$11.19	121,200
2020-07-01	$12.21	$12.21	$11.19	$11.41	$11.41	65,700
2020-06-30	$11.68	$12.16	$11.68	$12.16	$12.16	55,600
2020-06-29	$11.33	$11.91	$11.33	$11.89	$11.89	63,200
2020-06-26	$11.42	$11.42	$10.89	$11.11	$11.11	199,471
2020-06-25	$11.07	$11.68	$11.02	$11.66	$11.66	64,195
2020-06-24	$11.80	$11.80	$11.14	$11.16	$11.16	76,182
2020-06-23	$12.55	$12.68	$11.97	$12.04	$12.04	38,415
2020-06-22	$12.15	$12.41	$11.90	$12.35	$12.35	50,345
2020-06-19	$12.41	$12.55	$11.94	$12.31	$12.31	240,365
2020-06-18	$12.01	$12.40	$11.89	$12.23	$12.23	72,326
2020-06-17	$12.51	$12.51	$11.77	$11.90	$11.90	57,658
2020-06-16	$12.39	$12.69	$12.07	$12.45	$12.45	158,902
2020-06-15	$11.03	$11.85	$11.01	$11.70	$11.70	81,831
2020-06-12	$11.69	$11.72	$10.99	$11.58	$11.58	85,502
2020-06-11	$11.46	$11.57	$10.93	$11.14	$11.14	108,902
2020-06-10	$13.10	$13.10	$12.24	$12.25	$12.25	61,196
2020-06-09	$13.12	$13.44	$12.64	$13.14	$13.14	117,036
2020-06-08	$13.56	$13.68	$13.30	$13.49	$13.49	92,464
2020-06-05	$12.32	$13.63	$12.04	$13.25	$13.25	289,759
2020-06-04	$11.25	$11.65	$11.25	$11.40	$11.40	208,053
2020-06-03	$11.51	$12.00	$11.28	$11.32	$11.32	243,323
2020-06-02	$11.56	$11.60	$11.05	$11.21	$11.21	60,295
2020-06-01	$11.34	$11.72	$11.16	$11.39	$11.39	224,737
2020-05-29	$11.46	$11.61	$11.18	$11.40	$11.40	164,632
2020-05-28	$12.22	$12.22	$11.46	$11.54	$11.54	112,376
2020-05-27	$11.78	$11.99	$11.33	$11.89	$11.89	164,479
2020-05-26	$11.20	$11.43	$11.01	$11.22	$11.22	165,599
2020-05-22	$10.95	$11.02	$10.52	$10.65	$10.65	46,354
2020-05-21	$10.94	$11.04	$10.75	$10.90	$10.90	68,258
2020-05-20	$10.76	$11.01	$10.76	$10.94	$10.94	102,045
2020-05-19	$11.00	$11.64	$10.21	$10.50	$10.50	78,549
2020-05-18	$10.55	$11.17	$10.55	$11.13	$11.13	123,697
2020-05-15	$9.92	$10.10	$9.56	$9.95	$9.95	76,156
2020-05-14	$9.72	$9.80	$9.18	$9.80	$9.80	105,871
2020-05-13	$10.41	$10.76	$9.50	$9.86	$9.86	144,535
2020-05-12	$11.37	$11.37	$10.51	$10.55	$10.55	106,548
2020-05-11	$11.73	$11.79	$11.04	$11.33	$11.33	117,395
2020-05-08	$11.45	$11.76	$11.43	$11.72	$11.72	81,431
2020-05-07	$11.18	$11.25	$10.87	$11.08	$11.08	63,231
2020-05-06	$11.52	$11.61	$10.82	$10.91	$10.91	48,031
2020-05-05	$12.40	$12.42	$11.26	$11.34	$11.34	54,463
2020-05-04	$11.93	$12.03	$11.64	$11.91	$11.91	54,823
2020-05-01	$12.15	$12.40	$11.83	$12.10	$12.10	88,650
2020-04-30	$12.90	$13.01	$12.12	$12.55	$12.55	95,620
2020-04-29	$13.34	$13.98	$12.86	$13.46	$13.46	82,818
2020-04-28	$12.61	$12.82	$12.13	$12.73	$12.73	53,835
2020-04-27	$10.92	$12.19	$10.92	$12.09	$12.09	65,181
2020-04-24	$10.86	$11.17	$10.57	$11.00	$11.00	63,555
2020-04-23	$10.94	$11.30	$10.89	$11.16	$11.16	60,836
2020-04-22	$11.19	$11.20	$10.88	$11.01	$11.01	32,105
2020-04-21	$10.47	$10.92	$10.44	$10.86	$10.86	34,644
2020-04-20	$10.91	$11.35	$10.55	$10.97	$10.97	30,323
2020-04-17	$10.61	$11.46	$10.08	$11.33	$11.33	60,773
2020-04-16	$10.61	$10.86	$9.87	$10.32	$10.32	123,835
2020-04-15	$10.95	$11.17	$10.48	$10.51	$10.51	73,195
2020-04-14	$11.66	$12.00	$11.24	$11.54	$11.54	50,245
2020-04-13	$12.37	$12.37	$11.28	$11.51	$11.51	44,503
2020-04-09	$11.41	$12.61	$11.41	$12.48	$12.48	130,022
2020-04-08	$11.20	$11.49	$11.01	$11.16	$11.16	140,028
2020-04-07	$11.81	$12.00	$10.93	$11.07	$11.07	98,382
2020-04-06	$11.04	$11.62	$11.04	$11.48	$11.48	96,237
2020-04-03	$10.66	$12.28	$10.26	$10.55	$10.55	62,361
2020-04-02	$10.48	$11.24	$10.14	$10.82	$10.82	73,575
2020-04-01	$11.55	$12.19	$10.47	$10.59	$10.59	94,833
2020-03-31	$12.05	$12.51	$11.36	$11.87	$11.87	123,732
2020-03-30	$11.69	$12.16	$11.11	$12.15	$12.15	98,916
2020-03-27	$11.50	$12.07	$11.15	$11.67	$11.67	73,209
2020-03-26	$10.62	$12.07	$10.62	$11.97	$11.97	81,692
2020-03-25	$10.75	$10.81	$10.18	$10.48	$10.48	88,208
2020-03-24	$10.08	$10.71	$9.86	$10.67	$10.67	87,024
2020-03-23	$9.76	$9.76	$8.89	$9.51	$9.51	96,904
2020-03-20	$10.88	$11.01	$9.40	$9.72	$9.72	166,939
2020-03-19	$9.92	$11.26	$9.56	$10.96	$10.96	141,481
2020-03-18	$12.99	$13.04	$9.90	$9.91	$9.91	156,516
2020-03-17	$12.76	$13.81	$12.31	$13.78	$13.78	124,723
2020-03-16	$14.95	$14.95	$12.52	$12.53	$12.53	95,520
2020-03-13	$14.44	$14.90	$13.71	$14.62	$14.62	107,207
2020-03-12	$13.79	$14.62	$12.73	$13.74	$13.74	104,344
2020-03-11	$15.26	$15.26	$14.41	$14.59	$14.59	110,346
2020-03-10	$15.28	$15.70	$14.69	$15.69	$15.69	93,322
2020-03-09	$15.85	$15.85	$14.72	$14.90	$14.90	90,103
2020-03-06	$16.78	$17.15	$16.40	$16.88	$16.88	129,109
2020-03-05	$18.50	$18.50	$17.44	$17.67	$17.67	70,614
2020-03-04	$18.36	$18.52	$17.95	$18.48	$18.48	63,817
2020-03-03	$18.67	$18.67	$18.01	$18.25	$18.25	77,213
2020-03-02	$18.06	$18.81	$17.89	$18.75	$18.75	82,827
2020-02-28	$18.11	$18.35	$17.72	$18.13	$18.13	149,699
2020-02-27	$18.82	$19.24	$18.31	$18.54	$18.54	135,549
2020-02-26	$19.19	$19.33	$18.94	$19.07	$19.07	68,345
2020-02-25	$19.53	$19.61	$18.98	$19.15	$19.15	117,500
2020-02-24	$19.29	$19.69	$19.29	$19.62	$19.62	60,392
2020-02-21	$19.97	$19.97	$19.66	$19.74	$19.74	65,464
2020-02-20	$19.88	$20.10	$19.85	$19.97	$19.97	53,060
2020-02-19	$19.84	$20.13	$19.84	$20.00	$20.00	38,703
2020-02-18	$19.92	$20.03	$19.75	$19.87	$19.87	49,368
2020-02-14	$20.00	$20.21	$19.88	$19.94	$19.94	106,623
2020-02-13	$19.59	$20.00	$19.52	$20.00	$20.00	50,849
2020-02-12	$19.49	$19.65	$19.41	$19.60	$19.60	53,524
2020-02-11	$19.18	$19.56	$19.18	$19.38	$19.38	72,795
2020-02-10	$18.87	$19.17	$18.79	$19.12	$19.12	70,747
2020-02-07	$19.07	$19.13	$18.92	$18.98	$18.98	47,903
2020-02-06	$19.50	$19.62	$19.12	$19.13	$19.13	67,607
2020-02-05	$18.95	$19.42	$18.95	$19.38	$19.38	113,578
2020-02-04	$18.95	$19.01	$18.71	$18.84	$18.84	113,323
2020-02-03	$18.87	$19.01	$18.64	$18.74	$18.74	96,172
2020-01-31	$17.99	$19.00	$17.99	$18.87	$18.87	212,463
2020-01-30	$17.41	$17.71	$17.41	$17.69	$17.69	64,626
2020-01-29	$17.65	$17.86	$17.54	$17.57	$17.57	44,833
2020-01-28	$17.66	$17.85	$17.50	$17.68	$17.68	162,223
2020-01-27	$17.45	$17.65	$17.42	$17.60	$17.60	87,123
2020-01-24	$17.81	$17.87	$17.61	$17.74	$17.74	103,663
2020-01-23	$17.80	$17.90	$17.68	$17.83	$17.83	70,522
2020-01-22	$17.83	$17.95	$17.80	$17.85	$17.85	45,961
2020-01-21	$17.90	$17.98	$17.80	$17.86	$17.86	61,404
2020-01-17	$18.11	$18.23	$17.85	$17.92	$17.92	54,271
2020-01-16	$18.01	$18.21	$17.91	$18.01	$18.01	47,795
2020-01-15	$17.81	$17.95	$17.81	$17.90	$17.90	52,201
2020-01-14	$18.02	$18.10	$17.91	$17.95	$17.95	48,941
2020-01-13	$17.91	$18.07	$17.77	$17.98	$17.98	75,200
2020-01-10	$17.87	$17.97	$17.79	$17.90	$17.90	50,675
2020-01-09	$17.81	$17.94	$17.70	$17.90	$17.90	125,499
2020-01-08	$17.56	$17.79	$17.56	$17.74	$17.74	96,362
2020-01-07	$17.63	$17.63	$17.42	$17.57	$17.57	50,130
2020-01-06	$17.86	$17.98	$17.62	$17.69	$17.69	66,486
2020-01-03	$18.11	$18.22	$17.98	$18.06	$18.06	56,634
2020-01-02	$18.58	$18.58	$18.12	$18.26	$18.26	70,894
2019-12-31	$18.25	$18.48	$18.25	$18.35	$18.35	81,207
2019-12-30	$18.29	$18.71	$18.27	$18.35	$18.35	60,706
2019-12-27	$18.60	$18.61	$18.33	$18.36	$18.36	53,920
2019-12-26	$18.67	$18.72	$18.57	$18.62	$18.62	22,988
2019-12-24	$18.59	$18.77	$18.52	$18.72	$18.72	23,513
2019-12-23	$18.92	$19.04	$18.51	$18.60	$18.60	58,379
2019-12-20	$18.95	$19.07	$18.90	$18.98	$18.98	423,419
2019-12-19	$18.92	$19.00	$18.75	$19.00	$19.00	51,647
2019-12-18	$18.99	$18.99	$18.74	$18.86	$18.86	84,816
2019-12-17	$18.97	$19.00	$18.81	$18.92	$18.92	72,513
2019-12-16	$19.11	$19.11	$18.86	$18.92	$18.92	76,786
2019-12-13	$18.92	$19.03	$18.73	$18.90	$18.90	56,564
2019-12-12	$18.93	$19.26	$18.92	$19.01	$19.01	71,527
2019-12-11	$18.81	$19.00	$18.76	$18.93	$18.93	51,865
2019-12-10	$18.76	$18.86	$18.76	$18.85	$18.85	60,474
2019-12-09	$18.73	$18.90	$18.68	$18.76	$18.76	77,055
2019-12-06	$18.87	$18.99	$18.67	$18.73	$18.73	80,333
2019-12-05	$18.71	$18.78	$18.55	$18.70	$18.70	63,354
2019-12-04	$18.47	$18.83	$18.39	$18.64	$18.64	69,130
2019-12-03	$18.56	$18.60	$18.33	$18.45	$18.45	55,365
2019-12-02	$19.01	$19.05	$18.66	$18.72	$18.72	61,440
2019-11-29	$18.86	$19.08	$18.83	$18.92	$18.92	23,193
2019-11-27	$18.98	$19.02	$18.81	$18.95	$18.95	47,540
2019-11-26	$19.03	$19.16	$18.81	$18.87	$18.87	80,288
2019-11-25	$18.69	$19.12	$18.64	$19.05	$19.05	62,512
2019-11-22	$18.75	$18.76	$18.59	$18.71	$18.71	28,884
2019-11-21	$18.76	$18.76	$18.56	$18.65	$18.65	45,282
2019-11-20	$18.70	$18.93	$18.51	$18.67	$18.67	93,944
2019-11-19	$18.71	$18.90	$18.67	$18.82	$18.82	39,581
2019-11-18	$18.82	$18.90	$18.50	$18.65	$18.65	51,181
2019-11-15	$18.97	$19.02	$18.76	$18.82	$18.82	46,400
2019-11-14	$18.69	$18.98	$18.66	$18.82	$18.82	57,664
2019-11-13	$18.78	$18.86	$18.67	$18.79	$18.79	43,219
2019-11-12	$18.91	$19.15	$18.79	$18.98	$18.98	38,714
2019-11-11	$18.78	$19.00	$18.64	$18.95	$18.95	52,483
2019-11-08	$18.96	$19.02	$18.80	$18.85	$18.85	35,710
2019-11-07	$19.16	$19.28	$18.90	$18.98	$18.98	44,389
2019-11-06	$18.99	$19.17	$18.90	$18.99	$18.99	49,216
2019-11-05	$19.11	$19.27	$18.97	$19.02	$19.02	70,916
2019-11-04	$18.96	$19.09	$18.86	$19.01	$19.01	77,354
2019-11-01	$18.72	$18.97	$18.59	$18.83	$18.83	79,152
2019-10-31	$18.92	$18.92	$18.35	$18.65	$18.65	79,733
2019-10-30	$18.87	$19.07	$18.80	$18.94	$18.94	66,128
2019-10-29	$18.76	$19.01	$18.76	$19.00	$19.00	131,066
2019-10-28	$18.36	$19.08	$18.36	$18.89	$18.89	220,409
2019-10-25	$18.50	$18.63	$17.72	$18.13	$18.13	103,689
2019-10-24	$17.79	$17.96	$17.61	$17.93	$17.93	83,219
2019-10-23	$17.77	$17.92	$17.70	$17.85	$17.85	44,677
2019-10-22	$17.67	$18.02	$17.54	$17.80	$17.80	50,785
2019-10-21	$17.54	$17.86	$17.54	$17.75	$17.75	67,426
2019-10-18	$17.16	$17.47	$17.16	$17.39	$17.39	61,617
2019-10-17	$17.22	$17.41	$17.10	$17.28	$17.28	73,263
2019-10-16	$17.19	$17.30	$17.10	$17.15	$17.15	51,279
2019-10-15	$17.04	$17.25	$16.97	$17.16	$17.16	56,045
2019-10-14	$16.97	$17.19	$16.90	$16.99	$16.99	54,488
2019-10-11	$17.26	$17.38	$17.03	$17.04	$17.04	98,102
2019-10-10	$16.95	$17.11	$16.89	$16.96	$16.96	57,914
2019-10-09	$16.87	$16.99	$16.76	$16.91	$16.91	58,748
2019-10-08	$16.93	$17.00	$16.77	$16.77	$16.77	94,124
2019-10-07	$17.13	$17.26	$17.05	$17.08	$17.08	78,133
2019-10-04	$16.93	$17.20	$16.86	$17.15	$17.15	59,387
2019-10-03	$16.90	$16.94	$16.57	$16.89	$16.89	93,499
2019-10-02	$17.02	$17.09	$16.75	$16.92	$16.92	88,094
2019-10-01	$17.44	$17.63	$17.02	$17.10	$17.10	100,347
2019-09-30	$17.77	$17.80	$17.33	$17.34	$17.34	109,712
2019-09-27	$17.90	$18.05	$17.57	$17.70	$17.70	90,144
2019-09-26	$17.91	$18.13	$17.75	$17.80	$17.80	56,100
2019-09-25	$17.75	$18.02	$17.75	$17.98	$17.98	98,996
2019-09-24	$17.87	$18.06	$17.68	$17.76	$17.76	179,839
2019-09-23	$17.87	$18.10	$17.83	$17.99	$17.99	143,160
2019-09-20	$18.01	$18.12	$17.81	$18.02	$18.02	441,264
2019-09-19	$18.08	$18.34	$17.86	$18.03	$18.03	130,174
2019-09-18	$17.94	$18.21	$17.89	$18.13	$18.13	86,375
2019-09-17	$17.84	$18.08	$17.70	$18.01	$18.01	66,791
2019-09-16	$17.86	$18.26	$17.86	$17.98	$17.98	106,710
2019-09-13	$17.74	$18.13	$17.73	$18.08	$18.08	111,876
2019-09-12	$17.50	$17.83	$17.24	$17.71	$17.71	116,128
2019-09-11	$17.06	$17.63	$16.82	$17.61	$17.61	119,717
2019-09-10	$16.56	$17.11	$16.56	$17.07	$17.07	93,504
2019-09-09	$16.04	$16.65	$16.03	$16.57	$16.57	97,104
2019-09-06	$15.11	$16.35	$15.11	$15.97	$15.97	127,429
2019-09-05	$16.15	$16.78	$16.15	$16.52	$16.52	178,459
2019-09-04	$16.24	$16.35	$16.00	$16.03	$16.03	85,214
2019-09-03	$16.16	$16.27	$15.77	$16.16	$16.16	113,924
2019-08-30	$16.48	$16.62	$16.20	$16.30	$16.30	69,485
2019-08-29	$16.18	$16.62	$16.18	$16.44	$16.44	69,998
2019-08-28	$16.05	$16.35	$16.05	$16.12	$16.12	73,523
2019-08-27	$16.75	$16.77	$16.13	$16.14	$16.14	103,186
2019-08-26	$16.90	$16.95	$16.69	$16.79	$16.79	107,596
2019-08-23	$17.35	$17.43	$16.74	$16.84	$16.84	168,045
2019-08-22	$17.42	$17.49	$17.30	$17.41	$17.41	94,734
2019-08-21	$17.39	$17.50	$17.25	$17.40	$17.40	73,936
2019-08-20	$17.58	$17.61	$17.32	$17.35	$17.35	61,292
2019-08-19	$17.73	$17.88	$17.66	$17.68	$17.68	71,814
2019-08-16	$17.26	$17.69	$17.16	$17.56	$17.56	131,169
2019-08-15	$17.29	$17.44	$17.21	$17.23	$17.23	83,929
2019-08-14	$17.13	$17.44	$17.13	$17.28	$17.28	114,554
2019-08-13	$17.22	$17.60	$17.22	$17.44	$17.44	96,770
2019-08-12	$17.47	$17.55	$17.23	$17.25	$17.25	131,346
2019-08-09	$17.52	$17.73	$17.37	$17.60	$17.60	214,865
2019-08-08	$17.39	$17.63	$17.39	$17.51	$17.51	157,674
2019-08-07	$17.16	$17.43	$17.16	$17.28	$17.28	130,388
2019-08-06	$17.48	$17.81	$17.20	$17.53	$17.53	128,374
2019-08-05	$17.69	$18.12	$17.25	$17.49	$17.49	151,311
2019-08-02	$17.83	$18.01	$17.68	$17.95	$17.95	102,430
2019-08-01	$18.35	$18.68	$17.85	$17.87	$17.87	145,720
2019-07-31	$18.41	$18.70	$18.39	$18.39	$18.39	181,680
2019-07-30	$18.16	$18.47	$18.16	$18.46	$18.46	222,665
2019-07-29	$18.21	$18.66	$18.21	$18.25	$18.25	213,577
2019-07-26	$17.22	$18.38	$17.22	$18.29	$18.29	345,886
2019-07-25	$17.66	$17.68	$17.19	$17.22	$17.22	131,522
2019-07-24	$17.02	$17.60	$16.99	$17.57	$17.57	179,058
2019-07-23	$17.07	$17.13	$16.95	$17.05	$17.05	125,239
2019-07-22	$17.03	$17.16	$16.96	$17.05	$17.05	104,950
2019-07-19	$16.96	$17.15	$16.96	$17.08	$17.08	132,596
2019-07-18	$17.01	$17.23	$17.01	$17.05	$17.05	113,852
2019-07-17	$17.05	$17.12	$16.99	$17.05	$17.05	87,953
2019-07-16	$17.13	$17.15	$16.99	$17.09	$17.09	97,993
2019-07-15	$17.42	$17.44	$17.05	$17.13	$17.13	81,988
2019-07-12	$17.68	$17.68	$17.39	$17.41	$17.41	111,822
2019-07-11	$17.27	$17.49	$17.26	$17.47	$17.47	121,601
2019-07-10	$17.48	$17.50	$17.21	$17.27	$17.27	72,043
2019-07-09	$17.36	$17.51	$17.32	$17.46	$17.46	119,692
2019-07-08	$17.61	$17.61	$17.38	$17.47	$17.47	121,292
2019-07-05	$17.31	$17.81	$17.25	$17.69	$17.69	129,271
2019-07-03	$17.25	$17.37	$17.20	$17.23	$17.23	105,872
2019-07-02	$17.24	$17.29	$17.12	$17.20	$17.20	120,303
2019-07-01	$17.28	$17.36	$17.10	$17.25	$17.25	157,375
2019-06-28	$16.68	$17.26	$16.68	$17.12	$17.12	640,739
2019-06-27	$16.60	$16.68	$16.49	$16.67	$16.67	146,052
2019-06-26	$16.57	$16.84	$16.57	$16.62	$16.62	62,560
2019-06-25	$16.50	$16.67	$16.31	$16.60	$16.60	64,305
2019-06-24	$16.69	$16.71	$16.08	$16.51	$16.51	92,996
2019-06-21	$16.75	$16.91	$16.63	$16.66	$16.66	177,512
2019-06-20	$16.96	$16.96	$16.72	$16.90	$16.90	54,091
2019-06-19	$17.20	$17.30	$16.92	$16.95	$16.95	79,827
2019-06-18	$17.04	$17.36	$17.02	$17.22	$17.22	132,229
2019-06-17	$17.15	$17.22	$17.01	$17.10	$17.10	104,956
2019-06-14	$17.24	$17.33	$17.07	$17.22	$17.22	81,301
2019-06-13	$17.17	$17.41	$17.17	$17.24	$17.24	90,289
2019-06-12	$17.21	$17.31	$17.05	$17.12	$17.12	75,080
2019-06-11	$17.19	$17.39	$17.10	$17.30	$17.30	58,424
2019-06-10	$16.95	$17.23	$16.95	$17.06	$17.06	85,471
2019-06-07	$16.81	$16.98	$16.71	$16.78	$16.78	65,760
2019-06-06	$16.97	$17.07	$16.68	$16.81	$16.81	54,123
2019-06-05	$17.10	$17.18	$16.47	$17.00	$17.00	60,747
2019-06-04	$16.62	$17.19	$16.41	$17.12	$17.12	77,082
2019-06-03	$16.26	$16.70	$16.22	$16.51	$16.51	102,811
2019-05-31	$16.76	$16.77	$16.15	$16.36	$16.36	130,013
2019-05-30	$17.29	$17.40	$16.77	$16.91	$16.91	74,602
2019-05-29	$17.04	$17.34	$16.92	$17.30	$17.30	120,777
2019-05-28	$17.15	$17.31	$17.10	$17.15	$17.15	90,714
2019-05-24	$17.00	$17.30	$17.00	$17.23	$17.23	72,080
2019-05-23	$16.98	$17.10	$16.79	$16.92	$16.92	86,594
2019-05-22	$17.44	$17.47	$17.04	$17.12	$17.12	60,530
2019-05-21	$17.51	$17.71	$17.41	$17.48	$17.48	61,493
2019-05-20	$17.49	$17.78	$17.46	$17.50	$17.50	46,258
2019-05-17	$17.63	$17.82	$17.57	$17.58	$17.58	74,274
2019-05-16	$17.44	$17.87	$17.44	$17.76	$17.76	71,981
2019-05-15	$17.36	$17.53	$17.13	$17.41	$17.41	124,737
2019-05-14	$17.32	$17.61	$17.27	$17.48	$17.48	77,252
2019-05-13	$17.44	$17.49	$17.32	$17.34	$17.34	172,427
2019-05-10	$17.50	$17.74	$17.42	$17.61	$17.61	128,168
2019-05-09	$17.41	$17.61	$17.26	$17.55	$17.55	162,853
2019-05-08	$17.38	$17.69	$17.26	$17.49	$17.49	123,013
2019-05-07	$17.51	$17.63	$17.38	$17.42	$17.42	102,515
2019-05-06	$17.29	$17.71	$17.22	$17.68	$17.68	181,405
2019-05-03	$17.39	$17.46	$17.34	$17.44	$17.44	188,702
2019-05-02	$17.29	$17.57	$17.29	$17.38	$17.38	67,489
2019-05-01	$17.45	$17.63	$17.23	$17.26	$17.26	95,551
2019-04-30	$17.92	$18.05	$17.40	$17.44	$17.44	184,150
2019-04-29	$16.71	$18.01	$16.71	$18.00	$18.00	191,289
2019-04-26	$17.14	$17.76	$16.26	$17.70	$17.70	307,220
2019-04-25	$18.37	$18.39	$17.98	$18.03	$18.03	72,979
2019-04-24	$18.17	$18.44	$18.14	$18.38	$18.38	59,967
2019-04-23	$17.74	$18.29	$17.71	$18.19	$18.19	88,365
2019-04-22	$18.04	$18.10	$17.68	$17.71	$17.71	77,251
2019-04-18	$18.18	$18.31	$18.07	$18.12	$18.12	54,073
2019-04-17	$18.11	$18.31	$17.96	$18.24	$18.24	62,521
2019-04-16	$18.01	$18.20	$17.92	$18.07	$18.07	111,306
2019-04-15	$18.48	$18.48	$17.95	$18.00	$18.00	58,140
2019-04-12	$18.38	$18.47	$18.24	$18.40	$18.40	110,904
2019-04-11	$18.40	$18.40	$18.20	$18.27	$18.27	55,372
2019-04-10	$18.07	$18.25	$17.91	$18.20	$18.20	83,961
2019-04-09	$18.26	$18.29	$17.97	$18.00	$18.00	85,481
2019-04-08	$18.29	$18.54	$18.20	$18.33	$18.33	68,879
2019-04-05	$18.36	$18.66	$18.25	$18.30	$18.30	107,298
2019-04-04	$18.16	$18.45	$18.15	$18.40	$18.40	63,051
2019-04-03	$18.09	$18.21	$18.02	$18.15	$18.15	76,924
2019-04-02	$17.94	$18.05	$17.89	$18.02	$18.02	68,873
2019-04-01	$17.87	$18.26	$17.84	$18.00	$18.00	94,155
2019-03-29	$18.04	$18.09	$17.78	$17.83	$17.83	144,872
2019-03-28	$17.68	$18.00	$17.68	$17.98	$17.98	70,513
2019-03-27	$17.58	$17.83	$17.47	$17.69	$17.69	156,740
2019-03-26	$17.19	$17.68	$17.19	$17.61	$17.61	200,116
2019-03-25	$16.83	$17.21	$16.80	$17.08	$17.08	313,952
2019-03-22	$17.55	$17.55	$16.69	$16.84	$16.84	168,855
2019-03-21	$17.99	$18.00	$17.60	$17.63	$17.63	144,920
2019-03-20	$18.65	$18.71	$18.06	$18.08	$18.08	101,491
2019-03-19	$19.04	$19.04	$18.57	$18.65	$18.65	95,543
2019-03-18	$18.86	$19.23	$18.86	$19.01	$19.01	59,592
2019-03-15	$18.92	$18.98	$18.80	$18.86	$18.86	458,320
2019-03-14	$18.90	$19.19	$18.88	$18.91	$18.91	66,742
2019-03-13	$19.02	$19.14	$18.87	$18.88	$18.88	75,261
2019-03-12	$19.10	$19.25	$18.88	$18.94	$18.94	80,637
2019-03-11	$18.93	$19.14	$18.72	$19.09	$19.09	62,029
2019-03-08	$18.60	$18.96	$18.54	$18.92	$18.92	70,773
2019-03-07	$18.59	$18.87	$18.41	$18.65	$18.65	83,459
2019-03-06	$19.33	$19.35	$18.61	$18.61	$18.61	106,748
2019-03-05	$19.33	$19.44	$19.08	$19.32	$19.32	271,871
2019-03-04	$19.27	$19.48	$19.19	$19.32	$19.32	175,794
2019-03-01	$19.37	$19.46	$19.23	$19.28	$19.28	72,054
2019-02-28	$19.18	$19.46	$19.17	$19.28	$19.28	85,800
2019-02-27	$19.12	$19.36	$19.04	$19.16	$19.16	73,919
2019-02-26	$19.35	$19.48	$19.16	$19.16	$19.16	60,778
2019-02-25	$19.65	$19.79	$19.39	$19.39	$19.39	72,822
2019-02-22	$19.46	$19.63	$19.44	$19.60	$19.60	88,562
2019-02-21	$19.66	$19.66	$19.39	$19.45	$19.45	197,044
2019-02-20	$19.62	$19.73	$19.46	$19.65	$19.65	94,839
2019-02-19	$19.21	$19.68	$19.21	$19.63	$19.63	61,918
2019-02-15	$19.15	$19.51	$19.15	$19.34	$19.34	72,085
2019-02-14	$18.70	$19.18	$18.69	$19.05	$19.05	108,474
2019-02-13	$18.66	$18.92	$18.66	$18.78	$18.78	68,769
2019-02-12	$18.75	$18.85	$18.66	$18.71	$18.71	139,914
2019-02-11	$18.67	$18.71	$18.44	$18.67	$18.67	65,242
2019-02-08	$18.44	$18.85	$18.31	$18.66	$18.66	118,729
2019-02-07	$18.68	$18.86	$18.47	$18.55	$18.55	148,252
2019-02-06	$18.65	$18.95	$18.54	$18.55	$18.55	138,313
2019-02-05	$18.71	$18.91	$18.55	$18.64	$18.64	132,486
2019-02-04	$18.29	$18.73	$18.25	$18.61	$18.61	188,807
2019-02-01	$18.65	$18.65	$17.31	$18.14	$18.14	117,751
2019-01-31	$18.36	$18.39	$17.95	$18.08	$18.08	117,218
2019-01-30	$18.42	$18.46	$18.27	$18.34	$18.34	90,655
2019-01-29	$18.32	$18.63	$18.31	$18.42	$18.42	61,292
2019-01-28	$18.40	$18.50	$18.23	$18.33	$18.33	83,109
2019-01-25	$18.90	$18.90	$18.41	$18.43	$18.43	72,764
2019-01-24	$18.34	$18.50	$18.27	$18.39	$18.39	57,246
2019-01-23	$18.40	$18.54	$18.27	$18.35	$18.35	82,861
2019-01-22	$18.14	$18.62	$18.14	$18.36	$18.36	117,219
2019-01-18	$17.84	$18.37	$17.84	$18.17	$18.17	155,508
2019-01-17	$17.96	$18.19	$17.84	$17.85	$17.85	242,028
2019-01-16	$17.87	$18.25	$17.87	$17.99	$17.99	166,262
2019-01-15	$17.93	$17.97	$17.74	$17.80	$17.80	82,586
2019-01-14	$17.86	$18.19	$17.86	$17.95	$17.95	95,207
2019-01-11	$18.00	$18.05	$17.85	$17.99	$17.99	131,961
2019-01-10	$17.85	$17.94	$17.66	$17.86	$17.86	223,171
2019-01-09	$17.99	$18.14	$17.85	$17.93	$17.93	61,846
2019-01-08	$17.82	$18.02	$17.57	$17.99	$17.99	250,817
2019-01-07	$17.53	$17.84	$16.80	$17.77	$17.77	119,743
2019-01-04	$17.08	$17.62	$17.02	$17.60	$17.60	102,250
2019-01-03	$16.85	$17.33	$16.75	$16.99	$16.99	125,623
2019-01-02	$16.13	$17.03	$15.97	$16.96	$16.96	154,024
2018-12-31	$16.53	$16.75	$16.34	$16.37	$16.37	137,597
2018-12-28	$16.08	$16.72	$16.04	$16.54	$16.54	119,432
2018-12-27	$16.07	$16.21	$15.79	$16.08	$16.08	117,646
2018-12-26	$15.69	$16.26	$15.41	$16.24	$16.24	113,165
2018-12-24	$15.63	$16.05	$15.34	$15.71	$15.71	59,543
2018-12-21	$15.89	$16.08	$15.57	$15.82	$15.82	165,039
2018-12-20	$15.87	$16.28	$15.87	$15.91	$15.91	268,480
2018-12-19	$16.18	$16.35	$15.96	$16.04	$16.04	209,563
2018-12-18	$16.35	$16.45	$16.19	$16.21	$16.21	140,286
2018-12-17	$16.57	$16.69	$16.26	$16.29	$16.29	151,286
2018-12-14	$16.92	$17.29	$16.37	$16.57	$16.57	176,321
2018-12-13	$17.55	$17.74	$16.92	$16.95	$16.95	243,767
2018-12-12	$17.51	$17.83	$17.48	$17.60	$17.60	113,673
2018-12-11	$17.56	$17.77	$17.42	$17.43	$17.43	132,319
2018-12-10	$17.40	$17.57	$17.07	$17.53	$17.53	101,753
2018-12-07	$17.55	$17.78	$17.35	$17.46	$17.46	116,004
2018-12-06	$17.10	$17.55	$17.10	$17.48	$17.48	162,520
2018-12-04	$18.34	$18.40	$17.25	$17.30	$17.30	103,216
2018-12-03	$18.55	$18.59	$18.28	$18.45	$18.45	108,902
2018-11-30	$17.97	$18.47	$17.97	$18.41	$18.41	133,274
2018-11-29	$17.85	$18.13	$17.82	$18.09	$18.09	107,640
2018-11-28	$18.00	$18.28	$17.86	$17.99	$17.99	209,003
2018-11-27	$17.96	$18.12	$17.95	$17.99	$17.99	92,409
2018-11-26	$18.13	$18.54	$18.03	$18.10	$18.10	103,605
2018-11-23	$17.81	$18.03	$17.81	$17.98	$17.98	53,901
2018-11-21	$17.75	$18.16	$17.75	$17.97	$17.97	97,799
2018-11-20	$18.12	$18.17	$17.56	$17.80	$17.80	99,913
2018-11-19	$17.65	$18.27	$17.50	$18.12	$18.12	261,065
2018-11-16	$17.20	$17.68	$17.14	$17.36	$17.36	235,711
2018-11-15	$16.54	$17.87	$16.54	$17.25	$17.25	341,396
2018-11-14	$16.09	$16.09	$15.34	$15.39	$15.39	79,432
2018-11-13	$15.70	$16.35	$15.70	$15.98	$15.98	66,292
2018-11-12	$15.68	$15.84	$15.53	$15.70	$15.70	62,616
2018-11-09	$15.70	$15.96	$15.48	$15.67	$15.67	140,585
2018-11-08	$15.35	$15.79	$15.35	$15.79	$15.79	257,234
2018-11-07	$15.40	$15.43	$15.15	$15.41	$15.41	94,320
2018-11-06	$15.21	$15.38	$15.06	$15.35	$15.35	36,780
2018-11-05	$15.25	$15.45	$15.17	$15.23	$15.23	70,653
2018-11-02	$15.23	$15.42	$15.10	$15.22	$15.22	137,440
2018-11-01	$15.11	$15.71	$15.11	$15.22	$15.22	77,635
2018-10-31	$15.25	$15.25	$15.03	$15.07	$15.07	112,249
2018-10-30	$15.21	$15.58	$15.09	$15.12	$15.12	88,467
2018-10-29	$14.73	$15.42	$14.56	$15.26	$15.26	57,529
2018-10-26	$14.93	$15.91	$14.44	$14.55	$14.55	96,947
2018-10-25	$15.34	$16.22	$15.34	$15.56	$15.56	54,236
2018-10-24	$15.48	$15.52	$15.22	$15.24	$15.24	197,290
2018-10-23	$15.36	$15.65	$15.25	$15.50	$15.50	76,955
2018-10-22	$15.73	$15.94	$15.44	$15.48	$15.48	122,293
2018-10-19	$15.79	$16.02	$15.50	$15.65	$15.65	78,835
2018-10-18	$16.21	$16.21	$15.82	$15.83	$15.83	46,653
2018-10-17	$15.86	$16.23	$15.77	$16.18	$16.18	111,852
2018-10-16	$15.97	$16.61	$15.77	$15.95	$15.95	73,717
2018-10-15	$15.73	$15.95	$15.57	$15.91	$15.91	69,188
2018-10-12	$16.10	$16.10	$15.36	$15.75	$15.75	110,943
2018-10-11	$16.61	$16.66	$15.85	$15.88	$15.88	100,207
2018-10-10	$16.93	$17.55	$16.59	$16.64	$16.64	196,389
2018-10-09	$17.12	$17.51	$16.91	$16.94	$16.94	112,834
2018-10-08	$17.00	$17.28	$16.92	$17.13	$17.13	220,402
2018-10-05	$17.05	$17.13	$16.93	$16.98	$16.98	72,863
2018-10-04	$16.82	$17.21	$16.82	$16.99	$16.99	168,971
2018-10-03	$16.18	$16.96	$16.01	$16.77	$16.77	230,800
2018-10-02	$16.55	$16.60	$16.09	$16.13	$16.13	56,434
2018-10-01	$16.90	$17.19	$16.40	$16.59	$16.59	77,068
2018-09-28	$16.65	$16.90	$16.55	$16.75	$16.75	59,584
2018-09-27	$17.00	$17.05	$16.75	$16.80	$16.80	40,767
2018-09-26	$17.10	$17.18	$16.80	$16.95	$16.95	61,920
2018-09-25	$17.30	$17.45	$17.00	$17.05	$17.05	66,953
2018-09-24	$17.45	$17.50	$17.10	$17.30	$17.30	35,726
2018-09-21	$17.45	$17.80	$17.45	$17.50	$17.50	146,690
2018-09-20	$17.55	$17.80	$17.35	$17.50	$17.50	125,349
2018-09-19	$17.70	$17.85	$17.30	$17.45	$17.45	138,294
2018-09-18	$17.85	$18.00	$17.65	$17.75	$17.75	44,210
2018-09-17	$17.90	$17.90	$17.65	$17.80	$17.80	36,444
2018-09-14	$17.75	$18.00	$17.65	$17.85	$17.85	32,635
2018-09-13	$18.00	$18.00	$17.70	$17.75	$17.75	33,820
2018-09-12	$17.85	$17.95	$17.65	$17.90	$17.90	37,414
2018-09-11	$17.95	$18.05	$17.63	$17.85	$17.85	54,908
2018-09-10	$18.15	$18.15	$17.65	$17.95	$17.95	51,153
2018-09-07	$17.95	$18.10	$17.85	$18.10	$18.10	50,549
2018-09-06	$17.90	$18.00	$17.65	$18.00	$18.00	27,668
2018-09-05	$18.15	$18.15	$17.80	$17.95	$17.95	27,189
2018-09-04	$18.30	$18.35	$18.05	$18.10	$18.10	39,965
2018-08-31	$18.10	$18.40	$18.08	$18.25	$18.25	22,566
2018-08-30	$18.30	$18.35	$17.95	$18.10	$18.10	44,590
2018-08-29	$18.35	$18.50	$18.25	$18.35	$18.35	31,098
2018-08-28	$18.70	$18.80	$18.40	$18.45	$18.45	52,751
2018-08-27	$18.85	$18.90	$18.45	$18.65	$18.65	42,316
2018-08-24	$18.85	$18.95	$18.65	$18.75	$18.75	28,610
2018-08-23	$19.15	$19.15	$18.70	$18.80	$18.80	47,546
2018-08-22	$18.90	$19.20	$18.85	$19.10	$19.10	60,153
2018-08-21	$18.65	$19.15	$18.65	$18.90	$18.90	173,859
2018-08-20	$18.30	$18.65	$18.20	$18.60	$18.60	79,307
2018-08-17	$18.05	$18.30	$18.05	$18.25	$18.25	43,336
2018-08-16	$18.15	$18.45	$18.10	$18.15	$18.15	48,521
2018-08-15	$18.05	$18.15	$18.00	$18.10	$18.10	48,092
2018-08-14	$18.00	$18.20	$17.95	$18.05	$18.05	42,414
2018-08-13	$18.15	$18.25	$17.95	$17.95	$17.95	40,861
2018-08-10	$18.05	$18.10	$17.85	$18.08	$18.08	29,186
2018-08-09	$18.10	$18.30	$17.90	$18.15	$18.15	37,038
2018-08-08	$18.15	$18.25	$17.90	$18.05	$18.05	104,580
2018-08-07	$17.95	$18.15	$17.90	$18.10	$18.10	68,983
2018-08-06	$17.85	$18.00	$17.80	$17.95	$17.95	48,339
2018-08-03	$17.90	$18.00	$17.50	$17.75	$17.75	67,881
2018-08-02	$17.95	$18.15	$17.85	$17.85	$17.85	39,059
2018-08-01	$17.90	$18.05	$17.68	$17.95	$17.95	53,417
2018-07-31	$18.00	$18.20	$17.80	$17.85	$17.85	72,563
2018-07-30	$18.15	$18.38	$17.85	$17.95	$17.95	43,513
2018-07-27	$18.90	$18.90	$18.05	$18.20	$18.20	73,628
2018-07-26	$19.40	$19.40	$17.38	$18.85	$18.85	69,337
2018-07-25	$19.45	$19.45	$18.70	$18.95	$18.95	61,215
2018-07-24	$19.60	$19.60	$19.35	$19.40	$19.40	31,591
2018-07-23	$19.65	$19.85	$19.50	$19.55	$19.55	109,985
2018-07-20	$19.55	$19.68	$19.50	$19.65	$19.65	46,636
2018-07-19	$19.55	$19.65	$19.45	$19.60	$19.60	40,163
2018-07-18	$19.45	$19.60	$19.40	$19.55	$19.55	95,884
2018-07-17	$19.65	$19.70	$19.35	$19.50	$19.50	55,222
2018-07-16	$19.65	$19.75	$19.50	$19.65	$19.65	42,797
2018-07-13	$19.90	$20.00	$19.45	$19.60	$19.60	40,921
2018-07-12	$20.00	$20.05	$19.45	$19.90	$19.90	100,663
2018-07-11	$19.95	$20.20	$19.85	$19.90	$19.90	39,787
2018-07-10	$20.35	$20.35	$19.75	$19.95	$19.95	44,720
2018-07-09	$20.10	$20.30	$19.80	$20.20	$20.20	40,400
2018-07-06	$19.90	$20.15	$19.85	$20.05	$20.05	60,131
2018-07-05	$19.85	$19.95	$19.65	$19.90	$19.90	52,466
2018-07-03	$19.85	$19.90	$19.75	$19.80	$19.80	46,891
2018-07-02	$19.60	$19.85	$19.60	$19.85	$19.85	57,442
2018-06-29	$20.05	$20.20	$19.55	$19.65	$19.65	76,108
2018-06-28	$20.00	$20.10	$19.80	$19.95	$19.95	64,522
2018-06-27	$20.50	$20.50	$19.90	$19.95	$19.95	62,479
2018-06-26	$20.65	$20.65	$20.40	$20.45	$20.45	66,430
2018-06-25	$20.85	$20.95	$20.55	$20.60	$20.60	77,118
2018-06-22	$20.85	$21.15	$20.75	$21.00	$21.00	923,970
2018-06-21	$21.15	$21.20	$20.00	$20.80	$20.80	148,276
2018-06-20	$21.20	$21.25	$20.90	$21.10	$21.10	106,029
2018-06-19	$20.85	$21.25	$20.85	$21.20	$21.20	117,709
2018-06-18	$20.85	$21.15	$20.65	$21.00	$21.00	99,872
2018-06-15	$20.80	$21.05	$20.75	$20.90	$20.90	140,453
2018-06-14	$20.95	$21.00	$20.70	$20.90	$20.90	76,308
2018-06-13	$20.60	$21.05	$20.60	$20.90	$20.90	110,246
2018-06-12	$20.85	$20.95	$20.50	$20.75	$20.75	174,231
2018-06-11	$20.60	$21.35	$20.60	$20.85	$20.85	289,898
2018-06-08	$21.30	$21.40	$20.30	$20.60	$20.60	961,074
2018-06-07	$21.30	$21.60	$21.15	$21.30	$21.30	107,752
2018-06-06	$21.00	$21.30	$20.95	$21.30	$21.30	146,208
2018-06-05	$21.45	$21.50	$20.95	$21.00	$21.00	143,964
2018-06-04	$21.40	$21.55	$21.15	$21.40	$21.40	94,926
2018-06-01	$21.10	$21.50	$21.05	$21.30	$21.30	64,071
2018-05-31	$21.00	$21.30	$20.65	$21.00	$21.00	102,592
2018-05-30	$20.95	$21.25	$20.80	$20.95	$20.95	126,285
2018-05-29	$20.85	$20.93	$20.55	$20.80	$20.80	75,712
2018-05-25	$20.75	$21.00	$20.75	$21.00	$21.00	67,554
2018-05-24	$20.80	$20.95	$18.75	$20.70	$20.70	147,355
2018-05-23	$20.65	$20.90	$20.40	$20.80	$20.80	63,632
2018-05-22	$20.75	$21.00	$20.65	$20.70	$20.70	119,691
2018-05-21	$20.55	$20.85	$20.40	$20.85	$20.85	89,107
2018-05-18	$20.85	$20.85	$20.45	$20.50	$20.50	92,630
2018-05-17	$20.65	$20.90	$20.45	$20.75	$20.75	55,915
2018-05-16	$20.30	$20.63	$20.20	$20.60	$20.60	82,421
2018-05-15	$20.10	$20.40	$20.10	$20.30	$20.30	54,363
2018-05-14	$20.10	$20.25	$19.90	$20.05	$20.05	55,104
2018-05-11	$19.95	$20.25	$19.85	$20.10	$20.10	114,864
2018-05-10	$19.80	$19.98	$19.60	$19.90	$19.90	69,954
2018-05-09	$19.65	$19.85	$19.60	$19.80	$19.80	89,172
2018-05-08	$19.50	$19.75	$19.50	$19.65	$19.65	76,617
2018-05-07	$19.60	$19.65	$19.45	$19.55	$19.55	62,806
2018-05-04	$19.40	$19.80	$19.30	$19.60	$19.60	60,922
2018-05-03	$19.50	$19.50	$19.23	$19.40	$19.40	51,641
2018-05-02	$19.40	$19.70	$19.20	$19.50	$19.50	57,905
2018-05-01	$19.30	$19.60	$19.10	$19.40	$19.40	104,977
2018-04-30	$20.00	$20.00	$19.30	$19.30	$19.30	141,779
2018-04-27	$19.80	$19.95	$19.35	$19.90	$19.90	141,543
2018-04-26	$19.35	$19.40	$19.05	$19.15	$19.15	154,692
2018-04-25	$19.60	$19.65	$19.18	$19.20	$19.20	61,887
2018-04-24	$19.35	$19.70	$19.35	$19.60	$19.60	78,900
2018-04-23	$19.40	$19.45	$19.20	$19.35	$19.35	34,198
2018-04-20	$19.00	$19.45	$19.00	$19.25	$19.25	74,192
2018-04-19	$18.90	$19.20	$18.90	$19.05	$19.05	38,476
2018-04-18	$19.00	$19.15	$18.85	$19.00	$19.00	65,809
2018-04-17	$19.05	$19.15	$18.80	$19.00	$19.00	60,600
2018-04-16	$18.90	$19.20	$18.90	$19.00	$19.00	118,005
2018-04-13	$19.10	$19.10	$18.80	$18.90	$18.90	86,927
2018-04-12	$19.00	$19.15	$18.90	$19.00	$19.00	74,309
2018-04-11	$19.00	$19.00	$18.80	$18.90	$18.90	69,319
2018-04-10	$19.00	$19.20	$18.85	$19.05	$19.05	91,569
2018-04-09	$18.80	$19.10	$18.70	$18.85	$18.85	97,448
2018-04-06	$18.85	$18.95	$18.70	$18.75	$18.75	76,633
2018-04-05	$18.75	$19.15	$18.65	$18.95	$18.95	66,660
2018-04-04	$18.20	$18.80	$18.00	$18.75	$18.75	149,166
2018-04-03	$18.05	$18.35	$17.95	$18.30	$18.30	54,049
2018-04-02	$18.10	$18.48	$17.70	$17.95	$17.95	64,132
2018-03-29	$18.30	$18.40	$18.05	$18.10	$18.10	48,453
2018-03-28	$18.20	$18.45	$17.95	$18.15	$18.15	72,176
2018-03-27	$18.50	$18.50	$17.95	$18.15	$18.15	72,475
2018-03-26	$18.00	$18.50	$17.95	$18.45	$18.45	83,269
2018-03-23	$18.20	$18.20	$17.75	$17.80	$17.80	144,830
2018-03-22	$18.20	$18.45	$18.10	$18.10	$18.10	100,675
2018-03-21	$18.20	$18.45	$18.05	$18.30	$18.30	79,432
2018-03-20	$18.25	$18.25	$18.10	$18.15	$18.15	47,827
2018-03-19	$18.20	$18.25	$17.90	$18.15	$18.15	65,240
2018-03-16	$18.00	$18.33	$17.85	$18.25	$18.25	179,949
2018-03-15	$18.00	$18.00	$17.60	$18.00	$18.00	53,409
2018-03-14	$18.00	$18.05	$17.80	$17.90	$17.90	37,108
2018-03-13	$18.10	$18.15	$17.95	$18.10	$18.10	67,502
2018-03-12	$18.15	$18.15	$17.90	$18.00	$18.00	46,505
2018-03-09	$18.00	$18.10	$17.84	$18.10	$18.10	90,571
2018-03-08	$18.00	$18.00	$17.70	$17.95	$17.95	75,410
2018-03-07	$17.80	$18.00	$17.75	$17.90	$17.90	95,789
2018-03-06	$17.80	$18.00	$17.55	$17.90	$17.90	56,358
2018-03-05	$17.55	$17.95	$17.30	$17.85	$17.85	46,308
2018-03-02	$17.25	$17.75	$17.25	$17.65	$17.65	37,263
2018-03-01	$17.25	$17.50	$17.20	$17.30	$17.30	58,490
2018-02-28	$17.40	$17.53	$17.20	$17.30	$17.30	116,185
2018-02-27	$17.35	$17.63	$17.10	$17.30	$17.30	111,402
2018-02-26	$17.50	$17.70	$17.00	$17.30	$17.30	500,076
2018-02-23	$17.50	$17.55	$17.30	$17.50	$17.50	25,032
2018-02-22	$17.75	$17.75	$17.35	$17.40	$17.40	58,287
2018-02-21	$17.40	$17.90	$17.25	$17.70	$17.70	43,507
2018-02-20	$17.45	$17.70	$17.30	$17.45	$17.45	178,499
2018-02-16	$17.30	$17.70	$17.25	$17.45	$17.45	53,346
2018-02-15	$17.35	$17.50	$17.25	$17.35	$17.35	39,664
2018-02-14	$17.10	$17.40	$17.00	$17.30	$17.30	45,671
2018-02-13	$17.10	$17.30	$16.85	$17.10	$17.10	32,025
2018-02-12	$17.10	$17.55	$17.04	$17.15	$17.15	114,888
2018-02-09	$17.05	$17.20	$16.60	$17.05	$17.05	465,907
2018-02-08	$17.45	$17.45	$16.85	$16.85	$16.85	50,116
2018-02-07	$17.35	$17.85	$17.13	$17.45	$17.45	51,667
2018-02-06	$17.15	$17.55	$16.95	$17.35	$17.35	116,419
2018-02-05	$17.70	$17.85	$17.10	$17.45	$17.45	94,589
2018-02-02	$18.00	$18.35	$15.90	$17.85	$17.85	32,909
2018-02-01	$17.80	$18.10	$16.50	$18.05	$18.05	103,120
2018-01-31	$17.70	$18.05	$17.55	$17.85	$17.85	116,492
2018-01-30	$16.85	$17.80	$16.60	$17.70	$17.70	162,933
2018-01-29	$16.85	$17.15	$16.60	$16.75	$16.75	73,067
2018-01-26	$17.05	$17.15	$16.95	$17.00	$17.00	54,146
2018-01-25	$17.45	$17.45	$16.85	$16.95	$16.95	92,662
2018-01-24	$17.70	$17.75	$17.30	$17.30	$17.30	47,572
2018-01-23	$17.50	$17.80	$17.35	$17.65	$17.65	32,430
2018-01-22	$17.75	$17.75	$17.40	$17.55	$17.55	52,638
2018-01-19	$17.65	$17.95	$17.65	$17.75	$17.75	65,756
2018-01-18	$17.90	$17.95	$17.60	$17.70	$17.70	37,640
2018-01-17	$17.85	$17.95	$17.75	$17.90	$17.90	69,188
2018-01-16	$18.05	$18.35	$17.80	$17.80	$17.80	46,944
2018-01-12	$18.10	$18.15	$17.95	$18.05	$18.05	60,658
2018-01-11	$17.95	$18.13	$17.85	$18.00	$18.00	81,772
2018-01-10	$17.80	$18.33	$17.65	$17.85	$17.85	248,203
2018-01-09	$17.90	$18.30	$17.80	$17.80	$17.80	61,953
2018-01-08	$17.85	$17.95	$17.60	$17.85	$17.85	73,581
2018-01-05	$17.75	$18.00	$17.65	$17.95	$17.95	121,163
2018-01-04	$17.30	$17.90	$17.30	$17.75	$17.75	123,918
2018-01-03	$17.40	$17.45	$17.15	$17.30	$17.30	107,349
2018-01-02	$17.65	$17.65	$17.25	$17.40	$17.40	125,982
2017-12-29	$17.55	$17.75	$17.20	$17.60	$17.60	164,404
2017-12-28	$17.45	$17.50	$17.25	$17.45	$17.45	54,087
2017-12-27	$17.50	$17.55	$17.10	$17.35	$17.35	131,985
2017-12-26	$17.50	$17.80	$17.35	$17.35	$17.35	106,446
2017-12-22	$17.55	$17.55	$17.25	$17.45	$17.45	55,155
2017-12-21	$17.35	$17.70	$17.35	$17.55	$17.55	89,014
2017-12-20	$17.25	$17.40	$17.25	$17.30	$17.30	33,341
2017-12-19	$17.10	$17.25	$17.10	$17.20	$17.20	61,095
2017-12-18	$17.20	$18.90	$16.90	$17.15	$17.15	158,098
2017-12-15	$16.40	$17.40	$16.40	$17.10	$17.10	297,084
2017-12-14	$16.90	$17.00	$16.40	$16.45	$16.45	109,884
2017-12-13	$16.75	$16.90	$16.70	$16.85	$16.85	303,929
2017-12-12	$16.55	$16.90	$16.55	$16.80	$16.80	40,809
2017-12-11	$16.60	$16.75	$16.45	$16.50	$16.50	123,109
2017-12-08	$16.95	$16.95	$16.50	$16.60	$16.60	71,654
2017-12-07	$16.90	$17.25	$16.80	$16.85	$16.85	84,792
2017-12-06	$16.75	$17.25	$16.75	$16.90	$16.90	223,186
2017-12-05	$16.95	$17.25	$16.65	$16.75	$16.75	148,775
2017-12-04	$17.10	$17.25	$16.80	$16.85	$16.85	94,356
2017-12-01	$17.10	$17.17	$16.30	$16.85	$16.85	47,134
2017-11-30	$17.20	$17.40	$16.90	$17.20	$17.20	73,174
2017-11-29	$17.10	$17.70	$17.10	$17.25	$17.25	73,992
2017-11-28	$16.55	$17.05	$16.40	$16.95	$16.95	258,423
2017-11-27	$16.55	$16.80	$16.40	$16.50	$16.50	69,563
2017-11-24	$16.75	$16.85	$16.45	$16.50	$16.50	43,728
2017-11-22	$16.70	$16.95	$16.55	$16.75	$16.75	56,110
2017-11-21	$16.80	$16.90	$16.55	$16.60	$16.60	54,485
2017-11-20	$16.60	$16.75	$16.40	$16.65	$16.65	74,400
2017-11-17	$16.55	$16.65	$16.40	$16.55	$16.55	33,803
2017-11-16	$16.50	$17.00	$16.50	$16.65	$16.65	62,285
2017-11-15	$16.35	$16.70	$16.35	$16.45	$16.45	51,543
2017-11-14	$16.25	$16.65	$16.25	$16.50	$16.50	25,874
2017-11-13	$16.35	$16.50	$16.10	$16.40	$16.40	41,727
2017-11-10	$16.20	$16.70	$16.20	$16.48	$16.48	99,637
2017-11-09	$15.80	$16.25	$15.80	$16.15	$16.15	163,775
2017-11-08	$15.85	$16.00	$15.65	$15.90	$15.90	247,044
2017-11-07	$16.48	$16.48	$15.75	$15.90	$15.90	45,325
2017-11-06	$16.40	$16.60	$16.30	$16.35	$16.35	27,643
2017-11-03	$16.60	$16.60	$16.20	$16.45	$16.45	59,185
2017-11-02	$16.45	$16.70	$16.35	$16.55	$16.55	91,499
2017-11-01	$16.60	$16.70	$16.25	$16.40	$16.40	119,908
2017-10-31	$16.65	$16.70	$16.38	$16.45	$16.45	77,174
2017-10-30	$17.05	$17.15	$16.50	$16.60	$16.60	95,662
2017-10-27	$16.90	$17.55	$15.85	$17.25	$17.25	111,183
2017-10-26	$17.50	$17.50	$17.00	$17.45	$17.45	48,157
2017-10-25	$17.40	$17.55	$17.25	$17.50	$17.50	70,118
2017-10-24	$17.55	$17.55	$17.40	$17.40	$17.40	66,433
2017-10-23	$18.00	$18.00	$17.35	$17.50	$17.50	62,065
2017-10-20	$18.20	$18.20	$15.20	$17.95	$17.95	120,507
2017-10-19	$18.15	$18.25	$18.05	$18.20	$18.20	54,290
2017-10-18	$18.20	$18.50	$18.15	$18.20	$18.20	94,503
2017-10-17	$18.45	$18.50	$18.10	$18.25	$18.25	32,193
2017-10-16	$18.35	$18.60	$17.90	$18.50	$18.50	80,547
2017-10-13	$18.50	$18.55	$18.35	$18.45	$18.45	44,292
2017-10-12	$18.65	$18.75	$18.45	$18.55	$18.55	64,753
2017-10-11	$18.70	$18.75	$18.43	$18.65	$18.65	48,719
2017-10-10	$18.65	$18.75	$18.50	$18.75	$18.75	87,653
2017-10-09	$18.80	$18.80	$18.35	$18.60	$18.60	104,341
2017-10-06	$18.80	$18.95	$18.40	$18.80	$18.80	95,985
2017-10-05	$18.50	$19.00	$18.50	$18.80	$18.80	73,762
2017-10-04	$18.45	$18.60	$18.40	$18.50	$18.50	50,483
2017-10-03	$18.30	$18.60	$18.25	$18.40	$18.40	121,553
2017-10-02	$18.25	$18.30	$18.10	$18.30	$18.30	93,272
2017-09-29	$18.25	$18.25	$17.95	$18.15	$18.15	122,044
2017-09-28	$17.70	$18.40	$17.60	$18.15	$18.15	93,965
2017-09-27	$18.15	$18.25	$17.90	$17.95	$17.95	227,870
2017-09-26	$18.00	$18.20	$17.70	$18.20	$18.20	175,686
2017-09-25	$17.90	$18.00	$17.80	$17.95	$17.95	48,527
2017-09-22	$17.95	$18.00	$17.85	$17.90	$17.90	60,553
2017-09-21	$17.80	$18.10	$17.80	$18.00	$18.00	105,269
2017-09-20	$17.60	$18.05	$17.55	$17.80	$17.80	63,100
2017-09-19	$17.65	$17.80	$17.53	$17.60	$17.60	81,774
2017-09-18	$17.65	$18.10	$17.40	$17.65	$17.65	119,415
2017-09-15	$17.50	$18.00	$17.20	$17.70	$17.70	165,264
2017-09-14	$17.25	$17.90	$15.37	$17.70	$17.70	80,257
2017-09-13	$17.15	$17.60	$16.85	$17.35	$17.35	43,539
2017-09-12	$17.15	$17.30	$17.05	$17.15	$17.15	50,450
2017-09-11	$17.00	$17.30	$16.75	$17.15	$17.15	46,265
2017-09-08	$16.65	$16.95	$16.50	$16.80	$16.80	83,214
2017-09-07	$16.90	$16.95	$16.60	$16.60	$16.60	84,741
2017-09-06	$16.95	$17.10	$16.70	$16.95	$16.95	93,190
2017-09-05	$17.30	$17.45	$16.90	$16.90	$16.90	114,503
2017-09-01	$17.95	$17.95	$17.30	$17.30	$17.30	288,434
2017-08-31	$17.80	$18.10	$17.65	$17.95	$17.95	114,804
2017-08-30	$17.45	$17.80	$17.40	$17.75	$17.75	89,542
2017-08-29	$17.65	$17.80	$17.35	$17.40	$17.40	122,990
2017-08-28	$17.40	$17.60	$17.40	$17.50	$17.50	125,194
2017-08-25	$17.45	$17.55	$17.38	$17.40	$17.40	79,147
2017-08-24	$17.45	$17.55	$17.38	$17.50	$17.50	84,759
2017-08-23	$17.30	$17.50	$17.30	$17.50	$17.50	64,311
2017-08-22	$17.50	$17.60	$17.40	$17.45	$17.45	131,079
2017-08-21	$17.20	$17.53	$17.10	$17.40	$17.40	104,596
2017-08-18	$17.75	$17.90	$16.75	$17.20	$17.20	751,087
2017-08-17	$18.65	$18.78	$18.45	$18.55	$18.55	64,355
2017-08-16	$18.70	$18.80	$18.65	$18.70	$18.70	30,535
2017-08-15	$18.80	$18.80	$18.60	$18.70	$18.70	41,812
2017-08-14	$18.65	$18.75	$18.50	$18.70	$18.70	40,896
2017-08-11	$18.50	$18.70	$18.20	$18.40	$18.40	51,373
2017-08-10	$18.85	$18.85	$18.48	$18.60	$18.60	86,509
2017-08-09	$18.90	$19.05	$18.80	$19.00	$19.00	45,495
2017-08-08	$18.95	$19.45	$18.95	$19.10	$19.10	51,270
2017-08-07	$19.10	$19.25	$18.90	$19.05	$19.05	31,582
2017-08-04	$19.10	$19.35	$19.00	$19.20	$19.20	40,765
2017-08-03	$19.20	$19.30	$18.85	$18.95	$18.95	41,360
2017-08-02	$19.40	$19.50	$19.15	$19.25	$19.25	41,852
2017-08-01	$19.35	$19.60	$19.25	$19.45	$19.45	150,198
2017-07-31	$18.60	$19.40	$18.60	$19.30	$19.30	80,230
2017-07-28	$18.50	$18.70	$18.50	$18.65	$18.65	22,317
2017-07-27	$18.90	$18.95	$18.55	$18.75	$18.75	39,751
2017-07-26	$18.75	$18.90	$18.58	$18.75	$18.75	60,594
2017-07-25	$18.75	$18.91	$18.65	$18.85	$18.85	82,267
2017-07-24	$18.70	$18.75	$18.55	$18.65	$18.65	23,058
2017-07-21	$18.55	$18.75	$18.40	$18.60	$18.60	55,858
2017-07-20	$18.60	$18.70	$18.35	$18.50	$18.50	33,638
2017-07-19	$18.50	$18.70	$18.35	$18.50	$18.50	34,914
2017-07-18	$18.65	$18.85	$18.48	$18.55	$18.55	74,756
2017-07-17	$18.55	$18.95	$18.40	$18.80	$18.80	58,245
2017-07-14	$18.40	$18.55	$18.15	$18.55	$18.55	83,417
2017-07-13	$18.95	$18.95	$18.40	$18.60	$18.60	48,229
2017-07-12	$18.80	$19.00	$18.75	$18.85	$18.85	55,950
2017-07-11	$19.10	$19.20	$18.70	$18.80	$18.80	72,985
2017-07-10	$19.10	$19.45	$19.00	$19.15	$19.15	95,759
2017-07-07	$19.05	$19.30	$18.95	$19.30	$19.30	45,510
2017-07-06	$19.15	$19.30	$18.93	$19.05	$19.05	54,226
2017-07-05	$19.15	$19.30	$19.00	$19.25	$19.25	45,766
2017-07-03	$19.00	$19.35	$18.90	$19.25	$19.25	40,466
2017-06-30	$19.15	$19.15	$18.95	$19.00	$19.00	44,086
2017-06-29	$19.15	$19.20	$18.80	$19.20	$19.20	74,411
2017-06-28	$18.90	$19.25	$18.73	$18.95	$18.95	63,559
2017-06-27	$18.70	$18.90	$18.60	$18.80	$18.80	67,772
2017-06-26	$18.55	$18.95	$18.35	$18.70	$18.70	78,229
2017-06-23	$18.70	$18.70	$18.25	$18.60	$18.60	457,047
2017-06-22	$18.50	$18.80	$18.31	$18.65	$18.65	120,055
2017-06-21	$18.70	$18.70	$18.28	$18.50	$18.50	127,693
2017-06-20	$18.75	$18.90	$18.55	$18.65	$18.65	75,277
2017-06-19	$19.05	$19.10	$18.65	$18.85	$18.85	75,309
2017-06-16	$19.20	$19.25	$18.80	$18.85	$18.85	160,304
2017-06-15	$19.05	$19.35	$18.95	$19.20	$19.20	89,010
2017-06-14	$19.35	$19.40	$19.15	$19.20	$19.20	101,906
2017-06-13	$19.35	$19.50	$19.15	$19.38	$19.38	186,287
2017-06-12	$19.25	$19.45	$19.00	$19.35	$19.35	129,747
2017-06-09	$18.80	$19.45	$18.80	$19.20	$19.20	68,257
2017-06-08	$18.35	$18.80	$18.35	$18.65	$18.65	58,565
2017-06-07	$18.50	$18.60	$18.30	$18.30	$18.30	52,299
2017-06-06	$18.55	$18.55	$18.23	$18.40	$18.40	91,581
2017-06-05	$18.75	$18.80	$18.45	$18.55	$18.55	220,421
2017-06-02	$18.70	$19.25	$18.65	$18.65	$18.65	94,249
2017-06-01	$18.55	$18.80	$18.35	$18.70	$18.70	36,353
2017-05-31	$18.50	$18.65	$18.20	$18.55	$18.55	146,899
2017-05-30	$18.65	$18.65	$18.30	$18.45	$18.45	67,368
2017-05-26	$18.70	$18.95	$18.45	$18.65	$18.65	121,146
2017-05-25	$18.75	$18.85	$18.30	$18.80	$18.80	51,338
2017-05-24	$19.15	$19.20	$18.40	$18.75	$18.75	163,267
2017-05-23	$19.05	$19.45	$18.80	$19.25	$19.25	101,982
2017-05-22	$19.10	$19.18	$18.55	$19.10	$19.10	130,479
2017-05-19	$18.90	$19.15	$18.90	$19.05	$19.05	67,954
2017-05-18	$18.60	$19.10	$18.60	$19.00	$19.00	71,549
2017-05-17	$18.95	$19.15	$18.60	$18.65	$18.65	98,951
2017-05-16	$19.10	$19.30	$19.03	$19.25	$19.25	81,839
2017-05-15	$18.50	$19.20	$18.50	$19.20	$19.20	41,862
2017-05-12	$18.45	$18.60	$18.29	$18.40	$18.40	77,985
2017-05-11	$18.40	$18.65	$18.40	$18.55	$18.55	54,096
2017-05-10	$18.60	$18.60	$18.25	$18.50	$18.50	86,964
2017-05-09	$19.05	$19.10	$18.60	$18.75	$18.75	36,715
2017-05-08	$19.05	$19.35	$18.90	$19.05	$19.05	38,455
2017-05-05	$19.20	$19.35	$18.80	$19.00	$19.00	37,154
2017-05-04	$18.55	$19.25	$18.50	$19.15	$19.15	73,393
2017-05-03	$18.15	$18.60	$18.15	$18.60	$18.60	73,528
2017-05-02	$18.90	$19.00	$18.20	$18.30	$18.30	59,693
2017-05-01	$18.95	$19.25	$18.70	$19.00	$19.00	91,668
2017-04-28	$19.35	$19.85	$19.00	$19.60	$19.60	114,654
2017-04-27	$19.50	$19.55	$19.25	$19.45	$19.45	83,146
2017-04-26	$19.25	$19.65	$19.25	$19.45	$19.45	64,568
2017-04-25	$19.20	$19.55	$19.20	$19.45	$19.45	60,807
2017-04-24	$19.10	$19.40	$19.05	$19.30	$19.30	88,975
2017-04-21	$18.75	$18.95	$18.70	$18.85	$18.85	74,846
2017-04-20	$18.75	$18.90	$18.65	$18.70	$18.70	51,569
2017-04-19	$18.60	$19.00	$18.60	$18.70	$18.70	26,536
2017-04-18	$18.30	$18.75	$18.25	$18.55	$18.55	69,331
2017-04-17	$18.30	$18.50	$18.20	$18.50	$18.50	26,303
2017-04-13	$18.50	$18.50	$18.20	$18.25	$18.25	25,892
2017-04-12	$18.50	$18.85	$18.50	$18.60	$18.60	126,924
2017-04-11	$18.60	$18.75	$18.50	$18.55	$18.55	38,972
2017-04-10	$18.85	$19.10	$18.60	$18.65	$18.65	61,889
2017-04-07	$18.75	$19.08	$18.70	$18.90	$18.90	60,442
2017-04-06	$18.70	$19.10	$18.60	$18.85	$18.85	196,382
2017-04-05	$19.05	$19.10	$18.70	$18.75	$18.75	110,761
2017-04-04	$19.10	$19.20	$18.95	$19.05	$19.05	70,489
2017-04-03	$19.00	$19.25	$19.00	$19.10	$19.10	32,433
2017-03-31	$19.10	$19.20	$18.90	$18.95	$18.95	54,362
2017-03-30	$18.80	$19.45	$18.75	$19.10	$19.10	124,052
2017-03-29	$18.45	$18.80	$18.40	$18.75	$18.75	29,770
2017-03-28	$18.30	$18.50	$18.20	$18.50	$18.50	25,651
2017-03-27	$18.20	$18.40	$17.95	$18.40	$18.40	20,781
2017-03-24	$18.20	$18.25	$18.10	$18.20	$18.20	25,165
2017-03-23	$18.20	$18.30	$18.10	$18.15	$18.15	26,185
2017-03-22	$17.95	$18.10	$17.85	$18.05	$18.05	72,688
2017-03-21	$18.30	$18.30	$17.80	$18.00	$18.00	80,506
2017-03-20	$18.40	$18.40	$18.15	$18.20	$18.20	19,885
2017-03-17	$18.10	$18.45	$18.10	$18.35	$18.35	89,780
2017-03-16	$18.35	$18.50	$18.15	$18.25	$18.25	40,525
2017-03-15	$18.30	$18.38	$18.00	$18.35	$18.35	67,941
2017-03-14	$17.90	$18.05	$17.85	$18.00	$18.00	34,663
2017-03-13	$18.15	$18.25	$18.05	$18.10	$18.10	27,091
2017-03-10	$18.25	$18.45	$18.05	$18.20	$18.20	38,104
2017-03-09	$18.55	$18.65	$18.25	$18.40	$18.40	51,734
2017-03-08	$18.85	$18.85	$18.43	$18.55	$18.55	90,857
2017-03-07	$18.70	$18.75	$18.55	$18.70	$18.70	107,757
2017-03-06	$18.73	$18.85	$18.65	$18.80	$18.80	28,078
2017-03-03	$18.50	$18.95	$18.50	$18.90	$18.90	32,402
2017-03-02	$18.65	$18.85	$18.55	$18.80	$18.80	59,433
2017-03-01	$18.15	$18.85	$17.48	$18.80	$18.80	283,840
2017-02-28	$17.85	$18.15	$17.80	$18.00	$18.00	428,184
2017-02-27	$18.35	$18.60	$17.90	$18.15	$18.15	101,919
2017-02-24	$18.75	$18.95	$18.10	$18.40	$18.40	154,284
2017-02-23	$19.05	$19.20	$18.90	$19.00	$19.00	70,026
2017-02-22	$19.05	$19.35	$18.75	$19.10	$19.10	77,156
2017-02-21	$19.15	$19.28	$18.85	$19.05	$19.05	109,616
2017-02-17	$19.55	$19.55	$18.80	$19.20	$19.20	79,825
2017-02-16	$19.15	$19.65	$19.15	$19.55	$19.55	86,481
2017-02-15	$19.30	$19.50	$19.10	$19.45	$19.45	61,509
2017-02-14	$19.10	$19.45	$19.05	$19.35	$19.35	29,919
2017-02-13	$19.20	$19.64	$19.05	$19.20	$19.20	51,781
2017-02-10	$19.05	$19.25	$18.85	$19.05	$19.05	54,390
2017-02-09	$19.05	$19.15	$18.85	$19.05	$19.05	35,863
2017-02-08	$19.15	$19.50	$18.95	$19.10	$19.10	70,574
2017-02-07	$19.60	$19.60	$19.10	$19.25	$19.25	66,728
2017-02-06	$19.35	$19.65	$19.15	$19.45	$19.45	48,926
2017-02-03	$19.20	$19.55	$19.20	$19.50	$19.50	38,716
2017-02-02	$18.90	$19.15	$18.90	$19.05	$19.05	51,601
2017-02-01	$19.15	$19.45	$18.65	$19.05	$19.05	110,527
2017-01-31	$18.90	$19.18	$18.90	$19.10	$19.10	59,708
2017-01-30	$19.70	$19.70	$19.00	$19.00	$19.00	160,985
2017-01-27	$19.75	$20.10	$19.30	$19.70	$19.70	165,170
2017-01-26	$20.15	$20.15	$20.00	$20.00	$20.00	40,763
2017-01-25	$19.90	$20.20	$19.75	$20.10	$20.10	69,615
2017-01-24	$19.50	$19.95	$19.40	$19.80	$19.80	45,964
2017-01-23	$19.65	$19.65	$19.48	$19.50	$19.50	39,112
2017-01-20	$19.70	$19.75	$19.00	$19.60	$19.60	86,713
2017-01-19	$19.50	$19.65	$19.50	$19.55	$19.55	23,074
2017-01-18	$19.65	$19.65	$19.40	$19.60	$19.60	43,289
2017-01-17	$19.90	$19.90	$19.40	$19.50	$19.50	109,732
2017-01-13	$19.95	$20.10	$19.90	$19.95	$19.95	36,754
2017-01-12	$19.90	$19.95	$19.65	$19.85	$19.85	35,980
2017-01-11	$19.75	$20.20	$19.70	$20.05	$20.05	56,965
2017-01-10	$19.70	$19.80	$19.60	$19.75	$19.75	70,709
2017-01-09	$19.55	$19.75	$19.55	$19.70	$19.70	60,131
2017-01-06	$19.40	$19.65	$19.35	$19.65	$19.65	54,635
2017-01-05	$19.10	$19.40	$19.00	$19.30	$19.30	113,982
2017-01-04	$19.05	$19.15	$19.00	$19.15	$19.15	50,922
2017-01-03	$19.10	$19.20	$18.75	$18.90	$18.90	95,649
2016-12-30	$19.10	$19.10	$18.85	$19.00	$19.00	52,056
2016-12-29	$19.10	$19.10	$18.95	$19.05	$19.05	79,578
2016-12-28	$19.10	$19.25	$18.89	$19.10	$19.10	43,972
2016-12-27	$19.20	$19.20	$18.85	$18.95	$18.95	43,137
2016-12-23	$18.75	$19.10	$18.60	$19.10	$19.10	91,852
2016-12-22	$18.75	$18.95	$18.50	$18.65	$18.65	82,143
2016-12-21	$17.95	$18.75	$17.95	$18.55	$18.55	89,469
2016-12-20	$17.35	$17.90	$17.30	$17.75	$17.75	81,313
2016-12-19	$16.95	$17.35	$16.55	$17.25	$17.25	70,096
2016-12-16	$16.40	$17.05	$16.40	$16.95	$16.95	132,068
2016-12-15	$16.85	$17.10	$16.25	$16.45	$16.45	172,999
2016-12-14	$16.70	$17.00	$16.70	$16.75	$16.75	101,329
2016-12-13	$16.95	$17.20	$16.70	$16.85	$16.85	97,231
2016-12-12	$17.00	$17.07	$16.75	$16.80	$16.80	70,422
2016-12-09	$17.15	$17.45	$16.60	$16.95	$16.95	135,501
2016-12-08	$16.55	$17.85	$16.45	$17.00	$17.00	204,879
2016-12-07	$16.45	$16.55	$16.30	$16.50	$16.50	164,573
2016-12-06	$16.30	$16.45	$16.20	$16.25	$16.25	62,466
2016-12-05	$16.10	$16.45	$16.00	$16.25	$16.25	58,636
2016-12-02	$16.35	$16.45	$16.15	$16.15	$16.15	33,184
2016-12-01	$16.00	$16.45	$16.00	$16.30	$16.30	69,944
2016-11-30	$16.15	$16.25	$16.00	$16.10	$16.10	83,961
2016-11-29	$16.30	$16.30	$15.90	$16.00	$16.00	61,866
2016-11-28	$16.35	$16.43	$16.05	$16.15	$16.15	73,001
2016-11-25	$16.15	$16.53	$15.25	$16.50	$16.50	15,934
2016-11-23	$16.10	$16.30	$16.05	$16.15	$16.15	40,058
2016-11-22	$16.00	$16.23	$15.95	$16.00	$16.00	82,037
2016-11-21	$16.05	$16.05	$15.80	$15.90	$15.90	28,324
2016-11-18	$15.90	$16.05	$15.85	$15.95	$15.95	44,353
2016-11-17	$16.00	$16.15	$15.75	$15.80	$15.80	40,905
2016-11-16	$15.70	$16.00	$15.70	$15.90	$15.90	58,542
2016-11-15	$15.60	$15.80	$15.60	$15.70	$15.70	51,612
2016-11-14	$15.70	$15.90	$15.60	$15.75	$15.75	72,486
2016-11-11	$15.75	$15.90	$15.45	$15.50	$15.50	152,687
2016-11-10	$15.45	$15.90	$15.20	$15.65	$15.65	104,359
2016-11-09	$14.90	$15.30	$14.80	$15.30	$15.30	42,812
2016-11-08	$14.65	$14.85	$14.50	$14.80	$14.80	35,919
2016-11-07	$14.70	$14.75	$14.35	$14.65	$14.65	36,407
2016-11-04	$14.40	$14.60	$14.30	$14.40	$14.40	16,948
2016-11-03	$14.50	$14.60	$14.25	$14.30	$14.30	17,565
2016-11-02	$14.70	$14.70	$14.30	$14.45	$14.45	19,201
2016-11-01	$15.10	$15.45	$14.65	$14.80	$14.80	45,950
2016-10-31	$14.40	$15.15	$14.40	$15.05	$15.05	65,272
2016-10-28	$15.00	$15.15	$14.85	$15.00	$15.00	28,251
2016-10-27	$15.00	$15.10	$14.88	$15.10	$15.10	34,831
2016-10-26	$15.05	$15.05	$14.90	$15.00	$15.00	22,690
2016-10-25	$14.90	$15.10	$14.35	$15.00	$15.00	41,347
2016-10-24	$15.15	$15.15	$14.70	$15.00	$15.00	11,601
2016-10-21	$14.95	$15.00	$14.75	$15.00	$15.00	20,084
2016-10-20	$13.80	$15.10	$13.80	$15.00	$15.00	22,128
2016-10-19	$15.00	$15.20	$14.95	$15.05	$15.05	52,880
2016-10-18	$15.10	$15.10	$14.85	$14.95	$14.95	54,588
2016-10-17	$14.90	$15.10	$14.80	$15.05	$15.05	63,265
2016-10-14	$15.00	$15.00	$14.90	$14.95	$14.95	17,845
2016-10-13	$15.00	$15.00	$14.85	$14.90	$14.90	52,147
2016-10-12	$14.90	$15.00	$14.90	$15.00	$15.00	588,663
2016-10-11	$15.00	$15.00	$14.65	$14.85	$14.85	55,334
2016-10-10	$14.95	$15.03	$14.80	$15.00	$15.00	25,841
2016-10-07	$14.89	$15.03	$14.89	$14.97	$14.97	19,191
2016-10-06	$14.96	$15.02	$14.95	$14.98	$14.98	10,393
2016-10-05	$15.00	$15.04	$14.96	$14.96	$14.96	18,507
2016-10-04	$14.85	$15.02	$14.85	$15.02	$15.02	16,407
2016-10-03	$14.87	$15.03	$14.87	$15.01	$15.01	101,348
2016-09-30	$14.70	$15.04	$14.70	$14.98	$14.98	34,935
2016-09-29	$14.73	$14.88	$14.57	$14.60	$14.60	13,475
2016-09-28	$14.88	$14.88	$14.55	$14.80	$14.80	46,095
2016-09-27	$14.72	$14.83	$14.55	$14.77	$14.77	26,513
2016-09-26	$14.91	$14.98	$14.56	$14.58	$14.58	28,679
2016-09-23	$15.03	$15.09	$14.97	$15.00	$15.00	33,710
2016-09-22	$15.13	$15.13	$14.97	$15.06	$15.06	26,155
2016-09-21	$15.05	$15.10	$14.95	$15.02	$15.02	34,292
2016-09-20	$14.83	$15.01	$14.67	$15.00	$15.00	37,568
2016-09-19	$14.98	$15.21	$14.70	$14.85	$14.85	36,872
2016-09-16	$15.35	$15.38	$14.04	$14.82	$14.82	359,923
2016-09-15	$15.33	$15.44	$15.25	$15.35	$15.35	34,150
2016-09-14	$15.25	$15.43	$15.25	$15.32	$15.32	24,428
2016-09-13	$15.38	$15.40	$15.06	$15.27	$15.27	59,589
2016-09-12	$15.36	$15.45	$15.10	$15.45	$15.45	45,179
2016-09-09	$15.17	$15.47	$15.17	$15.30	$15.30	46,971
2016-09-08	$15.37	$15.46	$15.34	$15.41	$15.41	55,747
2016-09-07	$15.31	$15.53	$15.30	$15.44	$15.44	50,824
2016-09-06	$15.31	$15.56	$15.31	$15.39	$15.39	62,315
2016-09-02	$15.42	$15.51	$15.29	$15.38	$15.38	34,781
2016-09-01	$15.42	$15.44	$15.24	$15.44	$15.44	22,698
2016-08-31	$15.60	$15.60	$15.17	$15.41	$15.41	75,735
2016-08-30	$15.50	$15.59	$15.36	$15.39	$15.39	34,274
2016-08-29	$15.45	$15.58	$15.42	$15.46	$15.46	24,480
2016-08-26	$15.45	$15.59	$15.28	$15.41	$15.41	51,684
2016-08-25	$15.41	$15.67	$15.41	$15.47	$15.47	23,194
2016-08-24	$15.51	$15.70	$15.49	$15.56	$15.56	30,352
2016-08-23	$15.29	$15.74	$15.29	$15.45	$15.45	46,655
2016-08-22	$15.09	$15.48	$15.09	$15.36	$15.36	34,020
2016-08-19	$15.50	$15.50	$15.31	$15.32	$15.32	26,699
2016-08-18	$15.47	$15.54	$15.30	$15.47	$15.47	75,523
2016-08-17	$15.35	$15.50	$15.27	$15.43	$15.43	33,168
2016-08-16	$15.21	$15.50	$15.21	$15.44	$15.44	59,347
2016-08-15	$15.27	$15.29	$15.19	$15.28	$15.28	30,889
2016-08-12	$15.26	$15.29	$14.99	$15.13	$15.13	21,729
2016-08-11	$15.21	$15.36	$15.06	$15.21	$15.21	30,156
2016-08-10	$15.16	$15.30	$15.09	$15.14	$15.14	29,263
2016-08-09	$15.14	$15.31	$15.11	$15.23	$15.23	24,572
2016-08-08	$15.11	$15.34	$15.11	$15.15	$15.15	23,533
2016-08-05	$14.82	$15.30	$14.82	$15.26	$15.26	104,876
2016-08-04	$14.86	$15.07	$14.83	$15.00	$15.00	36,907
2016-08-03	$14.51	$15.04	$14.46	$15.01	$15.01	59,780
2016-08-02	$14.64	$14.98	$14.55	$14.59	$14.59	92,542
2016-08-01	$14.69	$14.87	$14.50	$14.82	$14.82	88,976
2016-07-29	$14.53	$14.88	$14.25	$14.83	$14.83	247,961
2016-07-28	$14.50	$14.93	$14.50	$14.92	$14.92	62,301
2016-07-27	$14.42	$14.80	$14.35	$14.75	$14.75	23,660
2016-07-26	$14.40	$14.69	$14.37	$14.60	$14.60	30,657
2016-07-25	$14.59	$14.71	$14.45	$14.53	$14.53	29,033
2016-07-22	$14.52	$14.68	$14.36	$14.58	$14.58	48,174
2016-07-21	$14.72	$14.96	$14.43	$14.53	$14.53	84,313
2016-07-20	$14.92	$14.96	$14.65	$14.78	$14.78	60,812
2016-07-19	$15.02	$15.10	$14.77	$14.92	$14.92	53,003
2016-07-18	$15.15	$15.30	$14.87	$14.98	$14.98	47,555
2016-07-15	$15.32	$15.35	$14.85	$15.23	$15.23	180,974
2016-07-14	$15.13	$15.40	$14.89	$15.25	$15.25	157,682
2016-07-13	$15.01	$15.10	$14.78	$15.02	$15.02	244,415
2016-07-12	$14.90	$15.01	$14.65	$14.98	$14.98	234,652
2016-07-11	$14.55	$14.90	$14.55	$14.86	$14.86	138,151
2016-07-08	$14.75	$14.94	$14.42	$14.78	$14.78	129,445
2016-07-07	$14.40	$14.75	$14.40	$14.59	$14.59	87,637
2016-07-06	$14.43	$14.62	$14.20	$14.62	$14.62	171,262
2016-07-05	$14.31	$14.51	$14.14	$14.45	$14.45	210,500
2016-07-01	$14.39	$14.47	$14.28	$14.45	$14.45	72,316
2016-06-30	$14.50	$14.50	$13.99	$14.46	$14.46	175,151
2016-06-29	$13.90	$14.01	$13.68	$13.99	$13.99	135,382
2016-06-28	$13.55	$13.89	$13.26	$13.80	$13.80	195,417
2016-06-27	$13.72	$13.89	$13.28	$13.48	$13.48	81,977
2016-06-24	$14.17	$14.38	$13.75	$13.85	$13.85	1,698,379
2016-06-23	$14.27	$14.58	$14.23	$14.54	$14.54	218,682
2016-06-22	$14.20	$14.36	$14.12	$14.32	$14.32	116,876
2016-06-21	$14.11	$14.28	$14.06	$14.15	$14.15	79,727
2016-06-20	$14.35	$14.38	$14.08	$14.24	$14.24	128,383
2016-06-17	$14.30	$14.37	$13.99	$14.37	$14.37	194,124
2016-06-16	$14.35	$14.35	$13.99	$14.21	$14.21	54,525
2016-06-15	$14.22	$14.42	$14.16	$14.39	$14.39	120,862
2016-06-14	$14.20	$14.32	$14.02	$14.16	$14.16	55,701
2016-06-13	$14.30	$14.43	$14.12	$14.19	$14.19	67,588
2016-06-10	$14.40	$14.41	$14.32	$14.37	$14.37	20,036
2016-06-09	$14.37	$14.45	$14.25	$14.43	$14.43	53,641
2016-06-08	$14.45	$14.48	$14.27	$14.46	$14.46	74,925
2016-06-07	$14.30	$14.48	$14.27	$14.35	$14.35	155,486
2016-06-06	$14.30	$14.40	$14.20	$14.31	$14.31	52,013
2016-06-03	$14.26	$14.36	$14.20	$14.30	$14.30	36,611
2016-06-02	$14.22	$14.35	$14.15	$14.31	$14.31	27,402
2016-06-01	$14.10	$14.38	$14.03	$14.37	$14.37	33,840
2016-05-31	$14.05	$14.36	$14.05	$14.22	$14.22	25,195
2016-05-27	$14.24	$14.36	$13.77	$14.27	$14.27	25,948
2016-05-26	$14.22	$14.30	$13.91	$14.22	$14.22	33,653
2016-05-25	$14.10	$14.27	$13.98	$14.20	$14.20	33,504
2016-05-24	$14.04	$14.24	$13.94	$14.10	$14.10	53,404
2016-05-23	$14.00	$14.12	$13.83	$14.01	$14.01	71,603
2016-05-20	$14.00	$14.33	$13.93	$14.03	$14.03	68,396
2016-05-19	$13.91	$14.00	$13.86	$14.00	$14.00	21,556
2016-05-18	$13.78	$14.00	$13.76	$14.00	$14.00	46,918
2016-05-17	$14.13	$14.15	$13.88	$13.91	$13.91	61,105
2016-05-16	$13.98	$14.20	$13.85	$14.18	$14.18	54,947
2016-05-13	$14.06	$14.18	$14.00	$14.01	$14.01	28,414
2016-05-12	$14.27	$14.35	$13.76	$14.09	$14.09	54,293
2016-05-11	$14.48	$14.48	$14.14	$14.29	$14.29	59,798
2016-05-10	$14.30	$14.43	$14.10	$14.43	$14.43	39,272
2016-05-09	$14.21	$14.29	$13.94	$14.00	$14.00	25,227
2016-05-06	$14.30	$14.42	$14.15	$14.21	$14.21	245,987
2016-05-05	$14.31	$14.46	$14.31	$14.39	$14.39	56,694
2016-05-04	$14.36	$14.49	$14.21	$14.42	$14.42	72,307
2016-05-03	$14.15	$14.49	$14.15	$14.40	$14.40	83,391
2016-05-02	$14.20	$14.34	$14.16	$14.23	$14.23	46,299
2016-04-29	$14.33	$14.33	$14.15	$14.19	$14.19	28,891
2016-04-28	$14.28	$14.41	$14.21	$14.36	$14.36	41,391
2016-04-27	$14.11	$14.30	$14.11	$14.25	$14.25	20,298
2016-04-26	$13.94	$14.26	$13.87	$14.20	$14.20	199,170
2016-04-25	$14.16	$14.16	$13.84	$13.84	$13.84	83,840
2016-04-22	$14.01	$14.21	$13.95	$14.14	$14.14	63,353
2016-04-21	$13.89	$14.10	$13.89	$14.05	$14.05	71,208
2016-04-20	$14.15	$14.22	$14.12	$14.19	$14.19	43,908
2016-04-19	$13.94	$14.22	$13.89	$14.16	$14.16	109,828
2016-04-18	$14.08	$14.16	$13.84	$14.01	$14.01	175,671
2016-04-15	$13.97	$14.27	$13.95	$13.99	$13.99	71,301
2016-04-14	$13.51	$14.00	$13.51	$13.91	$13.91	71,574
2016-04-13	$13.90	$13.90	$13.13	$13.88	$13.88	68,296
2016-04-12	$13.84	$14.00	$12.92	$13.90	$13.90	49,828
2016-04-11	$13.93	$14.00	$13.71	$13.91	$13.91	53,161
2016-04-08	$13.90	$14.00	$13.80	$13.85	$13.85	38,798
2016-04-07	$13.90	$13.94	$13.73	$13.82	$13.82	41,995
2016-04-06	$13.75	$13.95	$13.20	$13.91	$13.91	70,185
2016-04-05	$13.80	$13.95	$13.62	$13.65	$13.65	40,357
2016-04-04	$13.94	$13.95	$13.58	$13.89	$13.89	51,082
2016-04-01	$13.88	$13.95	$13.67	$13.94	$13.94	33,209
2016-03-31	$13.87	$13.95	$13.81	$13.94	$13.94	48,379
2016-03-30	$13.94	$13.95	$13.76	$13.92	$13.92	43,376
2016-03-29	$13.95	$13.95	$13.71	$13.95	$13.95	48,080
2016-03-28	$13.99	$14.02	$13.80	$13.93	$13.93	29,349
2016-03-24	$13.90	$13.95	$13.75	$13.94	$13.94	34,864
2016-03-23	$13.77	$14.00	$13.47	$13.90	$13.90	34,082
2016-03-22	$13.76	$13.95	$12.89	$13.76	$13.76	34,638
2016-03-21	$13.59	$14.00	$13.53	$13.96	$13.96	57,242
2016-03-18	$13.50	$13.71	$13.40	$13.69	$13.69	54,916
2016-03-17	$13.30	$13.50	$13.24	$13.37	$13.37	61,334
2016-03-16	$13.34	$13.62	$13.29	$13.50	$13.50	51,730
2016-03-15	$13.30	$13.50	$13.21	$13.30	$13.30	8,151
2016-03-14	$13.36	$13.45	$13.24	$13.40	$13.40	33,154
2016-03-11	$13.23	$13.37	$12.63	$13.32	$13.32	17,056
2016-03-10	$13.25	$13.46	$13.23	$13.32	$13.32	44,077
2016-03-09	$13.18	$13.28	$13.18	$13.23	$13.23	29,828
2016-03-08	$13.08	$13.24	$13.08	$13.21	$13.21	23,102
2016-03-07	$13.25	$13.25	$12.76	$13.24	$13.24	21,129
2016-03-04	$12.66	$13.29	$12.60	$13.29	$13.29	364,005
2016-03-03	$13.13	$13.14	$12.56	$12.65	$12.65	16,932
2016-03-02	$13.35	$13.35	$12.65	$13.16	$13.16	18,728
2016-03-01	$13.06	$13.39	$12.51	$13.39	$13.39	18,224
2016-02-29	$12.62	$13.10	$12.60	$13.01	$13.01	34,055
2016-02-26	$12.55	$12.75	$11.93	$12.55	$12.55	52,815
2016-02-25	$12.51	$12.52	$12.44	$12.48	$12.48	52,198
2016-02-24	$12.27	$12.50	$12.14	$12.47	$12.47	29,568
2016-02-23	$11.94	$12.55	$11.85	$12.35	$12.35	50,324
2016-02-22	$11.81	$12.55	$11.81	$11.97	$11.97	45,471
2016-02-19	$11.87	$12.14	$11.79	$11.89	$11.89	51,028
2016-02-18	$11.85	$12.41	$11.55	$11.88	$11.88	27,901
2016-02-17	$12.25	$12.30	$11.78	$11.88	$11.88	14,322
2016-02-16	$12.40	$12.49	$11.97	$12.15	$12.15	36,693
2016-02-12	$12.06	$12.72	$12.06	$12.23	$12.23	17,554
2016-02-11	$12.26	$12.28	$11.68	$11.87	$11.87	32,066
2016-02-10	$12.55	$12.55	$12.33	$12.42	$12.42	41,180
2016-02-09	$12.58	$12.70	$12.47	$12.55	$12.55	20,543
2016-02-08	$13.00	$13.00	$12.34	$12.74	$12.74	98,107
2016-02-05	$13.29	$13.29	$12.39	$13.12	$13.12	22,394
2016-02-04	$13.25	$13.30	$12.26	$13.25	$13.25	29,268
2016-02-03	$13.35	$13.35	$13.17	$13.20	$13.20	11,464
2016-02-02	$13.23	$13.27	$13.12	$13.22	$13.22	8,668
2016-02-01	$13.27	$13.35	$13.05	$13.34	$13.34	6,791
2016-01-29	$13.40	$13.40	$13.30	$13.35	$13.35	82,299
2016-01-28	$13.47	$13.47	$13.30	$13.36	$13.36	20,462
2016-01-27	$13.32	$13.43	$13.31	$13.40	$13.40	34,375
2016-01-26	$13.48	$13.48	$13.09	$13.40	$13.40	30,540
2016-01-25	$13.45	$13.64	$13.00	$13.37	$13.37	18,483
2016-01-22	$13.67	$13.67	$13.50	$13.50	$13.50	5,625
2016-01-21	$13.42	$13.62	$13.38	$13.54	$13.54	59,841
2016-01-20	$13.37	$13.62	$12.58	$13.46	$13.46	23,098
2016-01-19	$13.70	$13.70	$12.98	$13.52	$13.52	35,989
2016-01-15	$13.52	$13.80	$13.52	$13.76	$13.76	29,172
2016-01-14	$13.79	$13.80	$13.60	$13.79	$13.79	8,107
2016-01-13	$13.99	$13.99	$13.62	$13.64	$13.64	12,942
2016-01-12	$14.05	$14.10	$13.85	$14.01	$14.01	46,696
2016-01-11	$14.15	$14.15	$13.27	$13.98	$13.98	48,127
2016-01-08	$14.47	$14.47	$14.16	$14.16	$14.16	42,839
2016-01-07	$14.30	$14.45	$14.30	$14.41	$14.41	160,381
2016-01-06	$14.26	$14.49	$14.25	$14.49	$14.49	422,655
2016-01-05	$14.82	$14.85	$14.36	$14.47	$14.47	58,181
2016-01-04	$14.88	$14.90	$14.60	$14.85	$14.85	32,905
2015-12-31	$14.87	$15.00	$14.69	$14.98	$14.98	11,202
2015-12-30	$14.52	$14.84	$14.52	$14.84	$14.84	1,284
2015-12-29	$14.60	$14.99	$14.60	$14.93	$14.93	23,370
2015-12-28	$14.83	$14.87	$14.47	$14.52	$14.52	20,710
2015-12-24	$14.85	$14.96	$14.50	$14.78	$14.78	8,132
2015-12-23	$14.74	$14.90	$14.70	$14.89	$14.89	183,171
2015-12-22	$14.60	$14.70	$14.60	$14.69	$14.69	8,640
2015-12-21	$14.74	$14.74	$14.58	$14.70	$14.70	13,747
2015-12-18	$14.70	$14.74	$14.31	$14.65	$14.65	927,100
2015-12-17	$14.74	$14.97	$14.43	$14.64	$14.64	87,537
2015-12-16	$14.49	$14.75	$14.31	$14.75	$14.75	78,382
2015-12-15	$14.24	$14.64	$14.18	$14.48	$14.48	45,416
2015-12-14	$14.50	$14.69	$14.17	$14.21	$14.21	596,135
2015-12-11	$14.69	$14.69	$14.36	$14.53	$14.53	38,919
2015-12-10	$14.62	$14.65	$14.55	$14.64	$14.64	17,341
2015-12-09	$14.55	$14.70	$14.54	$14.68	$14.68	31,785
2015-12-08	$14.74	$14.75	$14.37	$14.67	$14.67	60,598
2015-12-07	$14.36	$14.75	$14.36	$14.69	$14.69	41,876
2015-12-04	$14.37	$14.60	$14.36	$14.40	$14.40	15,084
2015-12-03	$14.48	$14.75	$14.36	$14.37	$14.37	11,485
2015-12-02	$14.70	$14.75	$14.40	$14.52	$14.52	53,079
2015-12-01	$14.35	$14.67	$14.35	$14.53	$14.53	24,736
2015-11-30	$14.44	$14.45	$14.35	$14.43	$14.43	18,934
2015-11-27	$14.30	$14.44	$14.30	$14.35	$14.35	8,212
2015-11-25	$14.45	$14.45	$14.32	$14.32	$14.32	632
2015-11-24	$14.20	$14.45	$14.20	$14.45	$14.45	24,390
2015-11-23	$14.30	$14.45	$14.30	$14.36	$14.36	34,015
2015-11-20	$14.35	$14.35	$14.25	$14.27	$14.27	39,110
2015-11-19	$14.30	$14.70	$14.26	$14.50	$14.50	11,024
2015-11-18	$14.40	$14.70	$14.25	$14.57	$14.57	67,146
2015-11-17	$14.59	$14.89	$14.55	$14.75	$14.75	12,273
2015-11-16	$14.85	$14.85	$14.32	$14.53	$14.53	27,589
2015-11-13	$14.39	$15.00	$14.16	$14.79	$14.79	212,466
2015-11-12	$14.30	$14.30	$14.20	$14.26	$14.26	33,839
2015-11-11	$14.25	$14.38	$14.25	$14.30	$14.30	186,438
2015-11-10	$14.60	$14.60	$14.22	$14.25	$14.25	16,363
2015-11-09	$14.19	$14.35	$14.15	$14.25	$14.25	25,578
2015-11-06	$14.16	$14.21	$14.07	$14.15	$14.15	51,153
2015-11-05	$14.30	$14.50	$13.99	$14.05	$14.05	147,047
2015-11-04	$15.00	$15.05	$14.30	$14.31	$14.31	76,378
2015-11-03	$17.50	$17.50	$15.66	$15.66	$15.66	3,766
2015-11-02	$13.80	$15.00	$13.80	$15.00	$15.00	1,777

Atlantic Capital Bancshares Inc (ACBI) Exchange: NASDAQ