StoneCastle Financial Corp (BANX) Stock

Data as of May 2, 2025

$18.95 ($0.35) 1.88%

StoneCastle Financial Corp - Daily Information

Click for more stock information on StoneCastle Financial Corp.

Daily Information	Data
Date	May 2, 2025
Open	$18.47
Previous Close	$18.95
High	$19.00
Low	$18.37
Adjusted Open	$18.47
Previous Adjusted Close	$18.95
Adjusted High	$19.00
Adjusted Low	$18.37

About StoneCastle Financial Corp (BANX)

StoneCastle Financial is an SEC registered non-diversified, closed-end investment company listed on the NASDAQ Global Select Market under the symbol "BANX.” Its investment objective is to provide stockholders with current income. StoneCastle Financial is managed by StoneCastle-ArrowMark Asset Management, LLC.

Invest in StoneCastle Financial Corp (BANX)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for StoneCastle Financial Corp (BANX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$18.47	$19.00	$18.37	$18.95	$18.95	16,223
2025-04-10	$18.98	$18.98	$18.41	$18.60	$18.60	22,552
2025-04-09	$18.25	$19.24	$17.99	$19.04	$19.04	66,938
2025-04-08	$18.98	$18.98	$18.16	$18.25	$18.25	44,141
2025-04-07	$18.93	$19.34	$18.12	$18.42	$18.42	83,498
2025-04-04	$20.37	$20.50	$19.23	$19.30	$19.30	39,533
2025-04-03	$20.67	$20.81	$20.40	$20.52	$20.52	12,067
2025-04-02	$21.04	$21.04	$20.80	$20.82	$20.82	8,157
2025-04-01	$20.93	$21.10	$20.80	$21.06	$21.06	18,178
2025-03-31	$20.98	$21.13	$20.91	$21.05	$21.05	9,387
2025-03-28	$21.05	$21.20	$21.00	$21.15	$21.15	15,964
2025-03-27	$21.00	$21.24	$20.96	$21.06	$21.06	28,470
2025-03-26	$20.97	$21.00	$20.69	$20.98	$20.98	22,470
2025-03-25	$20.78	$20.88	$20.66	$20.66	$20.66	6,974
2025-03-24	$20.93	$20.98	$20.55	$20.84	$20.84	17,979
2025-03-21	$20.51	$20.96	$20.46	$20.84	$20.84	20,525
2025-03-20	$21.06	$21.16	$20.36	$20.67	$20.67	81,369
2025-03-19	$21.24	$21.49	$21.24	$21.40	$20.85	32,608
2025-03-18	$21.18	$21.52	$21.00	$21.27	$20.72	43,919
2025-03-17	$21.10	$21.20	$21.01	$21.14	$21.14	28,589
2025-03-14	$20.85	$21.25	$20.85	$21.08	$21.08	23,897
2025-03-13	$21.31	$21.31	$20.80	$20.94	$20.94	17,690
2025-03-12	$21.25	$21.26	$21.05	$21.23	$21.23	13,019
2025-03-11	$21.19	$21.30	$21.05	$21.21	$21.21	21,615
2025-03-10	$21.21	$21.29	$21.15	$21.23	$21.23	28,126
2025-03-07	$21.20	$21.25	$21.15	$21.21	$21.21	18,039
2025-03-06	$21.00	$21.34	$20.98	$21.22	$21.22	27,017
2025-03-05	$21.12	$21.17	$20.90	$21.05	$21.05	13,025
2025-03-04	$21.00	$21.22	$20.92	$21.10	$21.10	26,583
2025-03-03	$21.27	$21.29	$21.01	$21.01	$21.01	54,876
2025-02-28	$21.26	$21.30	$21.13	$21.30	$21.30	12,983
2025-02-27	$20.95	$21.32	$20.93	$21.19	$21.19	30,124
2025-02-26	$20.94	$21.00	$20.83	$20.86	$20.86	14,106
2025-02-25	$20.89	$20.95	$20.82	$20.93	$20.93	12,024
2025-02-24	$20.95	$21.08	$20.82	$20.85	$20.85	12,613
2025-02-21	$21.10	$21.10	$20.88	$20.99	$20.99	9,582
2025-02-20	$21.10	$21.10	$20.97	$21.10	$21.10	8,349
2025-02-19	$21.06	$21.20	$21.06	$21.12	$21.12	14,720
2025-02-18	$21.00	$21.19	$20.93	$21.19	$21.19	13,827
2025-02-14	$20.93	$21.14	$20.86	$21.00	$21.00	7,583
2025-02-13	$20.93	$21.20	$20.86	$21.00	$21.00	17,352
2025-02-12	$21.10	$21.10	$20.81	$21.00	$21.00	18,057
2025-02-11	$20.94	$21.10	$20.80	$21.00	$21.00	8,997
2025-02-10	$21.00	$21.17	$20.92	$21.10	$21.10	21,026
2025-02-07	$21.08	$21.10	$20.97	$21.05	$21.05	7,881
2025-02-06	$21.04	$21.28	$21.04	$21.18	$21.18	10,328
2025-02-05	$20.94	$21.43	$20.92	$21.10	$21.10	18,942
2025-02-04	$20.90	$21.28	$20.87	$21.27	$21.27	12,188
2025-02-03	$21.16	$21.23	$20.91	$20.95	$20.95	16,838
2025-01-31	$21.03	$21.28	$21.01	$21.07	$21.07	7,325
2025-01-30	$21.30	$21.30	$21.14	$21.14	$21.14	5,927
2025-01-29	$21.30	$21.35	$21.27	$21.30	$21.30	6,223
2025-01-28	$21.15	$21.34	$21.15	$21.25	$21.25	10,812
2025-01-27	$21.18	$21.43	$21.18	$21.35	$21.35	14,005
2025-01-24	$21.14	$21.32	$21.09	$21.28	$21.28	15,672
2025-01-23	$21.20	$21.23	$21.12	$21.17	$21.17	4,572
2025-01-22	$21.19	$21.25	$21.10	$21.25	$21.25	13,211
2025-01-21	$21.29	$21.38	$21.18	$21.29	$21.29	14,831
2025-01-17	$21.13	$21.18	$21.00	$21.18	$21.18	9,377
2025-01-16	$20.52	$21.02	$20.47	$20.98	$20.98	28,680
2025-01-15	$20.50	$20.70	$20.30	$20.47	$20.47	14,873
2025-01-14	$20.55	$20.72	$20.34	$20.47	$20.47	19,936
2025-01-13	$20.91	$20.97	$20.45	$20.55	$20.55	35,229
2025-01-10	$20.76	$21.03	$20.76	$20.86	$20.86	17,594
2025-01-08	$20.91	$20.98	$20.78	$20.90	$20.90	10,080
2025-01-07	$21.05	$21.12	$20.90	$20.94	$20.94	5,015
2025-01-06	$21.21	$21.38	$20.83	$21.02	$21.02	48,765
2025-01-03	$21.34	$21.47	$21.21	$21.21	$21.21	30,351
2025-01-02	$21.17	$21.23	$21.03	$21.19	$21.19	26,357
2024-12-31	$20.93	$21.05	$20.80	$20.98	$20.98	17,154
2024-12-30	$20.98	$21.07	$20.45	$20.84	$20.84	48,735
2024-12-27	$21.03	$21.27	$20.77	$21.17	$21.17	22,600
2024-12-26	$20.98	$21.15	$20.74	$21.03	$21.03	40,002
2024-12-24	$21.00	$21.58	$21.00	$21.50	$20.86	72,657
2024-12-23	$20.62	$20.93	$20.45	$20.93	$20.30	45,702
2024-12-20	$20.80	$20.87	$20.63	$20.70	$20.70	24,264
2024-12-19	$20.65	$20.91	$20.64	$20.76	$20.76	10,558
2024-12-18	$20.74	$21.04	$20.63	$20.75	$20.75	15,124
2024-12-17	$21.04	$21.04	$20.72	$20.74	$20.74	9,397
2024-12-16	$20.75	$20.99	$20.70	$20.94	$20.94	6,610
2024-12-13	$20.70	$20.79	$20.70	$20.77	$20.77	12,125
2024-12-12	$20.78	$20.80	$20.70	$20.76	$20.76	13,346
2024-12-11	$20.81	$20.93	$20.72	$20.76	$20.76	13,039
2024-12-10	$20.88	$20.96	$20.72	$20.89	$20.89	9,298
2024-12-09	$20.94	$21.01	$20.75	$20.91	$20.91	12,505
2024-12-06	$20.87	$21.05	$20.69	$20.87	$20.87	10,355
2024-12-05	$20.93	$21.10	$20.83	$20.94	$20.94	21,517
2024-12-04	$20.71	$20.93	$20.52	$20.78	$20.78	17,867
2024-12-03	$20.63	$20.90	$20.63	$20.81	$20.81	19,844
2024-12-02	$20.61	$20.80	$20.52	$20.80	$20.80	19,114
2024-11-29	$20.73	$20.73	$20.59	$20.70	$20.70	3,911
2024-11-27	$20.71	$20.73	$20.51	$20.68	$20.68	31,307
2024-11-26	$20.85	$20.94	$20.68	$20.74	$20.74	5,729
2024-11-25	$20.78	$20.96	$20.59	$20.86	$20.86	14,580
2024-11-22	$20.97	$20.97	$20.57	$20.84	$20.84	13,971
2024-11-21	$20.60	$20.99	$20.60	$20.80	$20.80	15,533
2024-11-20	$20.50	$20.77	$20.39	$20.77	$20.77	17,689
2024-11-19	$20.13	$20.49	$20.13	$20.40	$20.40	13,473
2024-11-18	$20.57	$20.57	$20.16	$20.28	$20.28	17,690
2024-11-15	$20.10	$20.60	$20.10	$20.40	$20.40	19,494
2024-11-14	$20.77	$20.77	$20.20	$20.25	$20.25	27,072
2024-11-13	$20.62	$20.80	$20.41	$20.58	$20.58	18,157
2024-11-12	$20.77	$21.09	$20.66	$20.72	$20.72	19,159
2024-11-11	$21.26	$21.26	$20.75	$20.82	$20.82	37,260
2024-11-08	$20.70	$20.99	$20.52	$20.97	$20.97	20,757
2024-11-07	$20.83	$20.83	$20.37	$20.42	$20.42	43,504
2024-11-06	$21.28	$21.28	$20.42	$20.43	$20.43	50,407
2024-11-05	$21.15	$21.37	$21.03	$21.10	$21.10	90,343
2024-11-04	$20.74	$21.17	$20.66	$21.01	$21.01	51,846
2024-11-01	$20.62	$20.74	$20.40	$20.74	$20.74	13,839
2024-10-31	$20.92	$20.95	$20.55	$20.65	$20.65	15,772
2024-10-30	$20.73	$21.02	$20.55	$20.94	$20.94	17,113
2024-10-29	$20.60	$20.71	$20.43	$20.71	$20.71	17,375
2024-10-28	$20.29	$20.57	$20.22	$20.54	$20.54	22,042
2024-10-25	$20.23	$20.31	$20.15	$20.20	$20.20	11,472
2024-10-24	$20.12	$20.64	$20.08	$20.23	$20.23	17,988
2024-10-23	$20.30	$20.54	$20.14	$20.15	$20.15	28,155
2024-10-22	$20.03	$20.56	$20.03	$20.49	$20.49	44,200
2024-10-21	$20.50	$20.80	$19.88	$20.08	$20.08	40,984
2024-10-18	$20.41	$20.68	$20.37	$20.48	$20.48	58,420
2024-10-17	$20.33	$20.63	$20.24	$20.59	$20.59	27,279
2024-10-16	$20.41	$20.41	$20.20	$20.24	$20.24	11,848
2024-10-15	$19.70	$20.94	$19.70	$20.51	$20.51	40,940
2024-10-14	$19.80	$19.98	$19.57	$19.65	$19.65	36,167
2024-10-11	$20.12	$20.12	$19.80	$19.89	$19.89	20,147
2024-10-10	$20.26	$20.40	$20.12	$20.14	$20.14	13,247
2024-10-09	$20.43	$20.66	$20.39	$20.40	$20.40	10,521
2024-10-08	$20.55	$20.81	$20.25	$20.44	$20.44	14,420
2024-10-07	$20.50	$20.55	$20.19	$20.47	$20.47	24,718
2024-10-04	$20.58	$20.58	$20.30	$20.34	$20.34	19,321
2024-10-03	$20.47	$20.50	$20.30	$20.48	$20.48	21,691
2024-10-02	$20.43	$20.60	$20.30	$20.40	$20.40	9,610
2024-10-01	$20.79	$20.83	$20.41	$20.47	$20.47	20,176
2024-09-30	$20.79	$21.00	$20.41	$20.69	$20.69	29,543
2024-09-27	$20.28	$20.72	$20.28	$20.70	$20.70	15,049
2024-09-26	$20.87	$21.20	$20.29	$20.30	$20.30	37,305
2024-09-25	$21.50	$21.50	$21.37	$21.40	$20.94	31,023
2024-09-24	$21.35	$21.49	$21.28	$21.33	$20.87	22,374
2024-09-23	$21.30	$21.67	$21.28	$21.34	$20.88	35,834
2024-09-20	$21.15	$21.44	$21.10	$21.23	$21.23	30,418
2024-09-19	$20.78	$21.46	$20.78	$21.15	$21.15	35,373
2024-09-18	$20.43	$20.80	$20.43	$20.64	$20.64	19,785
2024-09-17	$20.24	$20.65	$20.24	$20.46	$20.46	17,156
2024-09-16	$20.20	$20.50	$20.16	$20.22	$20.22	7,352
2024-09-13	$20.41	$20.49	$20.15	$20.22	$20.22	11,962
2024-09-12	$20.61	$20.61	$20.23	$20.25	$20.25	14,791
2024-09-11	$20.52	$20.55	$20.31	$20.48	$20.48	12,766
2024-09-10	$20.48	$20.51	$20.35	$20.44	$20.44	23,686
2024-09-09	$20.30	$20.50	$20.29	$20.37	$20.37	10,928
2024-09-06	$20.30	$20.38	$20.25	$20.30	$20.30	9,482
2024-09-05	$20.35	$20.55	$20.28	$20.28	$20.28	9,351
2024-09-04	$20.33	$20.50	$20.25	$20.35	$20.35	14,913
2024-09-03	$20.58	$20.63	$20.36	$20.40	$20.40	18,397
2024-08-30	$20.39	$20.75	$20.39	$20.65	$20.65	18,340
2024-08-29	$20.36	$20.70	$20.36	$20.50	$20.50	12,711
2024-08-28	$20.34	$20.75	$20.34	$20.46	$20.46	27,301
2024-08-27	$20.32	$20.50	$20.30	$20.30	$20.30	26,534
2024-08-26	$20.25	$20.46	$20.17	$20.30	$20.30	25,240
2024-08-23	$20.01	$20.35	$19.96	$20.21	$20.21	27,791
2024-08-22	$19.94	$20.15	$19.90	$20.00	$20.00	11,756
2024-08-21	$20.00	$20.18	$19.81	$19.85	$19.85	22,829
2024-08-20	$19.87	$19.95	$19.83	$19.85	$19.85	17,383
2024-08-19	$19.59	$19.95	$19.59	$19.81	$19.81	36,340
2024-08-16	$19.22	$19.58	$19.21	$19.49	$19.49	20,813
2024-08-15	$19.53	$19.65	$19.25	$19.34	$19.34	26,088
2024-08-14	$19.42	$19.65	$19.37	$19.44	$19.44	6,016
2024-08-13	$19.38	$19.54	$19.20	$19.44	$19.44	13,467
2024-08-12	$19.23	$19.38	$19.23	$19.38	$19.38	9,905
2024-08-09	$19.24	$19.54	$19.20	$19.30	$19.30	16,446
2024-08-08	$19.05	$19.54	$19.05	$19.26	$19.26	29,329
2024-08-07	$19.14	$19.43	$19.06	$19.15	$19.15	14,023
2024-08-06	$18.96	$19.21	$18.93	$19.05	$19.05	9,715
2024-08-05	$19.10	$19.33	$18.92	$19.00	$19.00	17,197
2024-08-02	$19.29	$19.45	$19.15	$19.29	$19.29	14,059
2024-08-01	$19.60	$19.63	$19.30	$19.30	$19.30	9,700
2024-07-31	$19.34	$19.67	$19.34	$19.59	$19.59	13,835
2024-07-30	$19.08	$19.50	$19.08	$19.48	$19.48	8,253
2024-07-29	$19.32	$19.50	$19.15	$19.15	$19.15	20,769
2024-07-26	$19.41	$19.42	$19.20	$19.21	$19.21	18,321
2024-07-25	$19.57	$19.82	$19.30	$19.30	$19.30	37,951
2024-07-24	$19.57	$19.74	$19.57	$19.58	$19.58	24,598
2024-07-23	$19.26	$19.67	$19.26	$19.60	$19.60	34,097
2024-07-22	$19.36	$19.50	$19.23	$19.39	$19.39	18,395
2024-07-19	$19.19	$19.45	$19.10	$19.34	$19.34	14,048
2024-07-18	$19.21	$19.25	$19.19	$19.19	$19.19	7,287
2024-07-17	$19.10	$19.38	$19.00	$19.27	$19.27	11,915
2024-07-16	$19.17	$19.32	$19.00	$19.10	$19.10	27,650
2024-07-15	$19.10	$19.20	$18.99	$19.18	$19.18	19,667
2024-07-12	$18.75	$19.19	$18.75	$19.14	$19.14	15,878
2024-07-11	$18.75	$19.25	$18.75	$18.79	$18.79	49,979
2024-07-10	$18.75	$18.88	$18.75	$18.75	$18.75	16,388
2024-07-09	$18.66	$18.83	$18.66	$18.76	$18.76	13,965
2024-07-08	$18.81	$18.94	$18.61	$18.66	$18.66	25,956
2024-07-05	$18.80	$18.86	$18.50	$18.74	$18.74	32,851
2024-07-03	$18.65	$18.80	$18.57	$18.76	$18.76	12,796
2024-07-02	$18.45	$18.60	$18.45	$18.58	$18.58	29,651
2024-07-01	$18.49	$18.57	$18.40	$18.45	$18.45	67,737
2024-06-28	$18.58	$18.60	$18.42	$18.44	$18.44	44,826
2024-06-27	$18.40	$18.47	$18.32	$18.45	$18.45	30,965
2024-06-26	$18.41	$18.50	$18.29	$18.40	$18.40	18,393
2024-06-25	$18.66	$18.66	$18.43	$18.50	$18.50	26,325
2024-06-24	$18.50	$18.80	$18.50	$18.55	$18.55	39,508
2024-06-21	$19.00	$19.20	$18.75	$18.84	$18.39	32,582
2024-06-20	$18.62	$19.07	$18.62	$19.00	$18.55	33,282
2024-06-18	$18.40	$18.69	$18.40	$18.62	$18.18	14,249
2024-06-17	$18.33	$18.45	$18.33	$18.45	$18.01	13,470
2024-06-14	$18.55	$18.57	$18.36	$18.41	$17.97	19,243
2024-06-13	$18.50	$18.72	$18.41	$18.49	$18.05	22,246
2024-06-12	$18.56	$18.74	$18.46	$18.50	$18.06	35,209
2024-06-11	$18.40	$18.55	$18.32	$18.45	$18.01	16,401
2024-06-10	$18.31	$18.51	$18.31	$18.40	$17.96	12,583
2024-06-07	$18.31	$18.40	$18.30	$18.31	$18.31	17,568
2024-06-06	$18.41	$18.41	$18.25	$18.35	$18.35	4,868
2024-06-05	$18.29	$18.37	$18.25	$18.35	$18.35	6,319
2024-06-04	$18.23	$18.40	$18.15	$18.22	$18.22	8,386
2024-06-03	$18.25	$18.34	$18.01	$18.20	$18.20	9,554
2024-05-31	$18.05	$18.10	$17.95	$18.05	$18.05	8,929
2024-05-30	$18.15	$18.20	$17.91	$18.00	$18.00	22,906
2024-05-29	$18.29	$18.30	$18.02	$18.02	$18.02	29,771
2024-05-28	$18.28	$18.54	$18.28	$18.29	$18.29	16,904
2024-05-24	$18.26	$18.39	$18.26	$18.31	$18.31	4,920
2024-05-23	$18.35	$18.45	$18.30	$18.32	$18.32	27,070
2024-05-22	$18.34	$18.64	$18.26	$18.39	$18.39	10,504
2024-05-21	$18.54	$18.54	$18.31	$18.33	$18.33	12,404
2024-05-20	$18.38	$18.51	$18.31	$18.41	$18.41	18,274
2024-05-17	$18.20	$18.31	$18.09	$18.31	$18.31	18,810
2024-05-16	$18.12	$18.25	$18.12	$18.15	$18.15	24,036
2024-05-15	$18.15	$18.42	$18.12	$18.12	$18.12	24,502
2024-05-14	$18.12	$18.20	$18.08	$18.12	$18.12	30,537
2024-05-13	$18.22	$18.40	$18.15	$18.20	$18.20	13,150
2024-05-10	$18.36	$18.51	$18.17	$18.21	$18.21	17,183
2024-05-09	$18.42	$18.44	$18.09	$18.20	$18.20	25,292
2024-05-08	$18.38	$18.80	$18.25	$18.28	$18.28	7,361
2024-05-07	$18.40	$18.50	$18.26	$18.50	$18.50	7,327
2024-05-06	$18.56	$18.60	$18.28	$18.36	$18.36	11,082
2024-05-03	$18.42	$18.60	$18.37	$18.57	$18.57	7,563
2024-05-02	$18.39	$18.51	$18.38	$18.40	$18.40	7,865
2024-05-01	$18.49	$18.50	$18.33	$18.42	$18.42	16,077
2024-04-30	$18.35	$18.35	$18.20	$18.35	$18.35	6,401
2024-04-29	$18.45	$18.49	$18.23	$18.35	$18.35	14,001
2024-04-26	$18.40	$18.51	$18.28	$18.42	$18.42	5,998
2024-04-25	$18.33	$18.42	$18.25	$18.35	$18.35	7,296
2024-04-24	$18.41	$18.46	$18.22	$18.43	$18.43	9,892
2024-04-23	$18.65	$18.74	$18.50	$18.51	$18.51	35,541
2024-04-22	$18.50	$18.78	$18.43	$18.54	$18.54	14,307
2024-04-19	$18.25	$18.40	$18.18	$18.32	$18.32	5,508
2024-04-18	$18.25	$18.29	$18.12	$18.14	$18.14	17,024
2024-04-17	$18.28	$18.29	$18.01	$18.07	$18.07	18,499
2024-04-16	$18.43	$18.52	$18.25	$18.31	$18.31	12,903
2024-04-15	$18.41	$18.50	$18.41	$18.42	$18.42	13,923
2024-04-12	$18.63	$18.65	$18.40	$18.65	$18.65	5,408
2024-04-11	$18.51	$18.67	$18.40	$18.40	$18.40	12,012
2024-04-10	$18.49	$18.61	$18.40	$18.51	$18.51	7,740
2024-04-09	$18.67	$18.77	$18.52	$18.52	$18.52	4,918
2024-04-08	$18.74	$18.74	$18.57	$18.57	$18.57	6,116
2024-04-05	$18.68	$18.75	$18.68	$18.74	$18.74	6,871
2024-04-04	$18.87	$18.97	$18.62	$18.64	$18.64	20,491
2024-04-03	$18.92	$18.92	$18.63	$18.68	$18.68	13,111
2024-04-02	$18.67	$19.02	$18.60	$18.87	$18.87	10,979
2024-04-01	$19.09	$19.09	$18.60	$18.78	$18.78	19,954
2024-03-28	$19.08	$19.20	$18.90	$19.00	$19.00	24,721
2024-03-27	$18.60	$19.04	$18.60	$19.04	$19.04	7,919
2024-03-26	$18.64	$18.74	$18.50	$18.62	$18.62	20,192
2024-03-25	$18.55	$18.75	$18.31	$18.50	$18.50	39,274
2024-03-22	$18.61	$18.82	$18.56	$18.64	$18.64	21,378
2024-03-21	$18.99	$19.06	$18.74	$18.82	$18.82	24,506
2024-03-20	$18.75	$19.16	$18.63	$18.93	$18.93	36,463
2024-03-19	$19.25	$19.47	$19.05	$19.15	$18.71	35,636
2024-03-18	$19.47	$19.47	$19.11	$19.11	$18.66	16,647
2024-03-15	$19.20	$19.50	$19.07	$19.22	$18.77	20,484
2024-03-14	$19.03	$19.30	$18.94	$19.20	$18.75	16,939
2024-03-13	$18.93	$19.23	$18.75	$19.16	$18.72	18,404
2024-03-12	$18.95	$18.99	$18.80	$18.81	$18.37	3,127
2024-03-11	$18.75	$18.95	$18.60	$18.95	$18.51	8,285
2024-03-08	$18.61	$18.80	$18.61	$18.67	$18.67	7,174
2024-03-07	$18.60	$18.79	$18.60	$18.61	$18.61	10,412
2024-03-06	$18.99	$18.99	$18.63	$18.70	$18.70	5,036
2024-03-05	$18.63	$18.77	$18.63	$18.68	$18.68	3,816
2024-03-04	$18.79	$18.90	$18.55	$18.75	$18.75	9,090
2024-03-01	$18.85	$19.00	$18.64	$18.64	$18.64	11,163
2024-02-29	$18.61	$18.89	$18.61	$18.76	$18.76	8,006
2024-02-28	$18.55	$18.70	$18.45	$18.51	$18.51	19,670
2024-02-27	$18.55	$18.68	$18.34	$18.48	$18.48	15,289
2024-02-26	$18.44	$18.63	$18.30	$18.50	$18.50	10,953
2024-02-23	$18.65	$18.65	$18.16	$18.27	$18.27	14,049
2024-02-22	$18.46	$18.65	$18.30	$18.45	$18.45	11,844
2024-02-21	$18.50	$18.50	$18.15	$18.39	$18.39	14,278
2024-02-20	$18.20	$18.45	$18.20	$18.39	$18.39	8,488
2024-02-16	$18.08	$18.33	$18.07	$18.12	$18.12	2,856
2024-02-15	$18.22	$18.49	$18.06	$18.06	$18.06	3,895
2024-02-14	$18.40	$18.46	$18.10	$18.32	$18.32	12,703
2024-02-13	$18.38	$18.68	$18.35	$18.39	$18.39	21,381
2024-02-12	$18.35	$18.68	$18.35	$18.48	$18.48	12,140
2024-02-09	$18.68	$18.68	$18.40	$18.45	$18.45	14,014
2024-02-08	$18.41	$18.60	$18.40	$18.51	$18.51	6,678
2024-02-07	$18.43	$18.75	$18.40	$18.50	$18.50	4,248
2024-02-06	$18.56	$18.57	$18.40	$18.45	$18.45	6,918
2024-02-05	$18.51	$18.69	$18.51	$18.63	$18.63	6,459
2024-02-02	$18.55	$18.77	$18.55	$18.56	$18.56	12,519
2024-02-01	$18.68	$18.77	$18.35	$18.52	$18.52	21,120
2024-01-31	$18.70	$18.77	$18.58	$18.73	$18.73	19,690
2024-01-30	$18.66	$18.82	$18.52	$18.75	$18.75	23,562
2024-01-29	$18.35	$18.85	$18.34	$18.66	$18.66	38,761
2024-01-26	$17.88	$18.50	$17.88	$18.32	$18.32	30,548
2024-01-25	$17.99	$18.06	$17.81	$17.89	$17.89	24,724
2024-01-24	$18.14	$18.14	$17.90	$17.95	$17.95	13,493
2024-01-23	$18.10	$18.15	$17.87	$18.01	$18.01	14,690
2024-01-22	$18.06	$18.15	$18.00	$18.10	$18.10	5,345
2024-01-19	$18.17	$18.17	$17.98	$18.06	$18.06	2,995
2024-01-18	$18.27	$18.27	$17.98	$18.00	$18.00	12,993
2024-01-17	$18.43	$18.43	$18.15	$18.18	$18.18	11,325
2024-01-16	$18.41	$18.53	$18.26	$18.35	$18.35	12,081
2024-01-12	$18.51	$18.64	$18.45	$18.53	$18.53	13,287
2024-01-11	$18.72	$18.72	$18.50	$18.57	$18.57	8,251
2024-01-10	$18.65	$18.65	$18.47	$18.56	$18.56	11,157
2024-01-09	$18.46	$18.65	$18.46	$18.53	$18.53	8,833
2024-01-08	$18.62	$18.67	$18.26	$18.57	$18.57	13,972
2024-01-05	$18.59	$18.64	$18.10	$18.64	$18.64	41,721
2024-01-04	$18.22	$18.51	$18.10	$18.44	$18.44	15,195
2024-01-03	$18.13	$18.18	$17.98	$18.10	$18.10	18,986
2024-01-02	$18.05	$18.15	$18.03	$18.04	$18.04	15,581
2023-12-29	$18.13	$18.31	$18.11	$18.16	$18.16	26,708
2023-12-28	$18.39	$18.58	$18.06	$18.21	$18.21	24,753
2023-12-27	$18.60	$19.15	$18.60	$18.81	$18.26	27,080
2023-12-26	$18.17	$18.69	$18.16	$18.69	$18.14	31,475
2023-12-22	$17.97	$18.37	$17.92	$18.05	$18.05	23,696
2023-12-21	$17.95	$18.09	$17.95	$18.08	$18.08	13,801
2023-12-20	$17.99	$18.11	$17.72	$17.83	$17.83	20,923
2023-12-19	$18.13	$18.15	$17.97	$18.00	$18.00	23,749
2023-12-18	$18.09	$18.17	$17.97	$18.11	$18.11	30,267
2023-12-15	$18.08	$18.12	$17.82	$17.97	$17.97	28,142
2023-12-14	$17.75	$18.00	$17.58	$18.00	$18.00	26,855
2023-12-13	$17.75	$17.79	$17.58	$17.75	$17.75	35,501
2023-12-12	$17.59	$17.76	$17.30	$17.76	$17.76	17,689
2023-12-11	$17.72	$17.72	$17.21	$17.61	$17.61	25,159
2023-12-08	$17.24	$17.70	$17.20	$17.67	$17.67	22,103
2023-12-07	$17.10	$17.11	$17.04	$17.11	$17.11	18,648
2023-12-06	$17.19	$17.26	$17.02	$17.02	$17.02	30,223
2023-12-05	$17.04	$17.28	$17.00	$17.10	$17.10	24,850
2023-12-04	$17.18	$17.25	$17.00	$17.01	$17.01	15,776
2023-12-01	$17.05	$17.37	$17.05	$17.13	$17.13	19,192
2023-11-30	$17.20	$17.26	$16.96	$17.05	$17.05	11,452
2023-11-29	$17.23	$17.50	$16.90	$17.00	$17.00	17,358
2023-11-28	$17.07	$17.39	$17.07	$17.23	$17.23	11,525
2023-11-27	$17.45	$17.49	$17.11	$17.18	$17.18	18,346
2023-11-24	$17.28	$17.68	$17.28	$17.50	$17.50	4,944
2023-11-22	$17.26	$17.50	$17.20	$17.28	$17.28	5,129
2023-11-21	$17.63	$17.68	$17.25	$17.26	$17.26	13,171
2023-11-20	$17.46	$17.73	$17.08	$17.44	$17.44	10,996
2023-11-17	$17.08	$17.36	$17.08	$17.08	$17.08	4,848
2023-11-16	$17.31	$17.60	$17.00	$17.06	$17.06	4,887
2023-11-15	$16.67	$17.50	$16.67	$17.29	$17.29	24,178
2023-11-14	$17.10	$17.10	$16.96	$17.08	$17.08	27,079
2023-11-13	$16.88	$16.99	$16.79	$16.99	$16.99	15,235
2023-11-10	$16.65	$16.91	$16.49	$16.80	$16.80	25,560
2023-11-09	$16.66	$16.89	$16.55	$16.79	$16.79	9,810
2023-11-08	$16.71	$16.91	$16.40	$16.83	$16.83	17,612
2023-11-07	$16.77	$16.89	$16.70	$16.89	$16.89	7,780
2023-11-06	$16.86	$16.94	$16.75	$16.85	$16.85	3,948
2023-11-03	$16.97	$17.10	$16.86	$16.94	$16.94	12,295
2023-11-02	$16.80	$17.05	$16.80	$16.87	$16.87	8,891
2023-11-01	$16.63	$17.02	$16.63	$16.73	$16.73	10,864
2023-10-31	$16.91	$16.91	$16.70	$16.74	$16.74	8,397
2023-10-30	$16.86	$17.14	$16.53	$16.80	$16.80	24,381
2023-10-27	$17.35	$17.40	$16.60	$16.85	$16.85	32,812
2023-10-26	$17.00	$17.16	$16.28	$17.00	$17.00	31,801
2023-10-25	$17.16	$17.16	$16.81	$16.88	$16.88	16,645
2023-10-24	$17.05	$17.20	$16.78	$16.95	$16.95	6,414
2023-10-23	$17.20	$17.20	$16.85	$17.04	$17.04	20,504
2023-10-20	$17.50	$17.50	$17.20	$17.20	$17.20	11,762
2023-10-19	$17.41	$17.74	$17.31	$17.35	$17.35	25,828
2023-10-18	$18.05	$18.11	$17.70	$18.08	$17.65	7,281
2023-10-17	$18.00	$18.06	$17.50	$18.05	$17.62	29,337
2023-10-16	$17.47	$18.00	$17.30	$18.00	$17.57	18,122
2023-10-13	$17.16	$17.46	$17.16	$17.25	$16.84	21,278
2023-10-12	$17.30	$17.32	$17.18	$17.20	$16.79	6,079
2023-10-11	$17.39	$17.40	$17.20	$17.22	$16.81	12,474
2023-10-10	$17.32	$17.47	$17.18	$17.40	$16.99	7,460
2023-10-09	$17.40	$17.40	$17.15	$17.25	$16.84	5,821
2023-10-06	$17.22	$17.47	$17.12	$17.29	$16.88	16,776
2023-10-05	$17.16	$17.29	$17.13	$17.22	$16.81	11,865
2023-10-04	$17.24	$17.47	$17.00	$17.38	$16.97	9,552
2023-10-03	$17.48	$17.72	$17.02	$17.17	$16.76	24,017
2023-10-02	$17.66	$17.74	$17.42	$17.57	$17.15	10,094
2023-09-29	$18.01	$18.01	$17.41	$17.49	$17.49	30,097
2023-09-28	$17.31	$17.69	$17.21	$17.37	$17.37	15,648
2023-09-27	$17.54	$17.73	$17.03	$17.16	$17.16	26,858
2023-09-26	$17.11	$17.95	$17.00	$17.05	$17.05	26,014
2023-09-25	$17.26	$17.50	$17.10	$17.20	$17.20	52,050
2023-09-22	$17.71	$18.15	$17.49	$17.56	$17.56	17,577
2023-09-21	$18.15	$18.42	$17.73	$18.00	$18.00	37,197
2023-09-20	$18.33	$18.75	$18.33	$18.60	$18.60	42,949
2023-09-19	$18.19	$18.57	$18.11	$18.33	$18.33	32,491
2023-09-18	$18.00	$18.31	$17.95	$18.11	$18.11	29,700
2023-09-15	$17.98	$17.98	$17.78	$17.92	$17.92	24,346
2023-09-14	$17.85	$17.99	$17.70	$17.75	$17.75	11,576
2023-09-13	$17.53	$17.98	$17.43	$17.98	$17.98	26,802
2023-09-12	$16.75	$17.48	$16.75	$17.39	$17.39	39,737
2023-09-11	$16.61	$16.82	$16.60	$16.62	$16.62	7,012
2023-09-08	$16.65	$16.69	$16.65	$16.67	$16.67	1,173
2023-09-07	$16.68	$16.70	$16.60	$16.65	$16.65	9,716
2023-09-06	$16.79	$16.79	$16.68	$16.68	$16.68	5,714
2023-09-05	$16.69	$16.77	$16.69	$16.75	$16.75	5,897
2023-09-01	$16.77	$16.82	$16.68	$16.71	$16.71	8,022
2023-08-31	$16.70	$16.75	$16.66	$16.74	$16.74	21,589
2023-08-30	$16.67	$16.83	$16.67	$16.70	$16.70	6,543
2023-08-29	$16.77	$16.84	$16.75	$16.75	$16.75	4,524
2023-08-28	$16.75	$16.85	$16.75	$16.83	$16.83	6,250
2023-08-25	$16.65	$16.85	$16.65	$16.85	$16.85	6,261
2023-08-24	$16.66	$16.99	$16.65	$16.68	$16.68	5,940
2023-08-23	$16.67	$16.99	$16.65	$16.65	$16.65	16,135
2023-08-22	$16.65	$16.79	$16.60	$16.68	$16.68	18,038
2023-08-21	$16.67	$16.79	$16.66	$16.66	$16.66	4,621
2023-08-18	$16.67	$16.79	$16.60	$16.61	$16.61	17,213
2023-08-17	$16.62	$16.70	$16.62	$16.69	$16.69	2,536
2023-08-16	$16.60	$16.68	$16.60	$16.61	$16.61	9,902
2023-08-15	$16.64	$16.64	$16.50	$16.60	$16.60	10,722
2023-08-14	$16.60	$16.70	$16.60	$16.66	$16.66	5,607
2023-08-11	$16.47	$16.70	$16.40	$16.60	$16.60	14,418
2023-08-10	$16.75	$16.82	$16.47	$16.47	$16.47	19,633
2023-08-09	$16.68	$16.68	$16.60	$16.65	$16.65	6,676
2023-08-08	$16.65	$16.83	$16.65	$16.66	$16.66	7,405
2023-08-07	$16.70	$16.70	$16.62	$16.65	$16.65	2,764
2023-08-04	$16.80	$16.87	$16.62	$16.65	$16.65	5,295
2023-08-03	$16.50	$16.79	$16.50	$16.79	$16.79	5,452
2023-08-02	$16.61	$16.62	$16.51	$16.60	$16.60	16,693
2023-08-01	$16.61	$16.71	$16.60	$16.62	$16.62	9,639
2023-07-31	$16.62	$16.75	$16.60	$16.61	$16.61	24,432
2023-07-28	$16.63	$16.79	$16.51	$16.60	$16.60	17,303
2023-07-27	$16.55	$16.75	$16.55	$16.70	$16.70	14,560
2023-07-26	$16.70	$16.78	$16.47	$16.56	$16.56	21,483
2023-07-25	$16.52	$16.93	$16.50	$16.77	$16.77	9,286
2023-07-24	$16.51	$16.74	$16.41	$16.74	$16.74	25,803
2023-07-21	$16.94	$16.94	$16.50	$16.57	$16.57	16,758
2023-07-20	$16.78	$16.90	$16.26	$16.65	$16.65	41,548
2023-07-19	$16.89	$16.92	$16.50	$16.77	$16.77	10,673
2023-07-18	$16.50	$16.89	$16.42	$16.89	$16.89	11,566
2023-07-17	$16.47	$16.70	$16.40	$16.58	$16.58	6,393
2023-07-14	$16.40	$16.80	$16.40	$16.47	$16.47	7,557
2023-07-13	$16.70	$16.76	$16.43	$16.43	$16.43	3,831
2023-07-12	$16.50	$16.80	$16.40	$16.70	$16.70	18,002
2023-07-11	$16.30	$16.50	$16.07	$16.26	$16.26	23,665
2023-07-10	$16.40	$16.49	$16.23	$16.26	$16.26	7,675
2023-07-07	$16.46	$16.67	$16.08	$16.48	$16.48	9,848
2023-07-06	$16.80	$16.80	$16.26	$16.29	$16.29	29,726
2023-07-05	$16.79	$16.95	$16.63	$16.72	$16.72	8,330
2023-07-03	$16.67	$17.00	$16.67	$17.00	$17.00	926
2023-06-30	$16.82	$17.06	$16.63	$16.67	$16.67	8,024
2023-06-29	$17.11	$17.11	$16.63	$16.75	$16.75	10,142
2023-06-28	$17.00	$17.19	$16.50	$17.05	$17.05	21,295
2023-06-27	$16.56	$16.90	$16.25	$16.86	$16.86	13,712
2023-06-26	$16.24	$16.68	$16.24	$16.40	$16.40	15,050
2023-06-23	$16.16	$16.20	$16.07	$16.14	$16.14	9,060
2023-06-22	$16.25	$16.40	$16.00	$16.25	$16.25	16,744
2023-06-21	$16.71	$16.98	$16.31	$16.48	$16.48	11,091
2023-06-20	$17.05	$17.49	$16.71	$16.98	$16.98	23,345
2023-06-16	$17.06	$17.47	$16.99	$17.45	$17.06	14,437
2023-06-15	$16.59	$17.05	$16.55	$17.03	$16.65	14,485
2023-06-14	$16.40	$16.83	$16.40	$16.80	$16.42	12,392
2023-06-13	$16.52	$16.85	$16.40	$16.42	$16.05	9,856
2023-06-12	$16.30	$16.89	$16.25	$16.85	$16.47	12,769
2023-06-09	$16.60	$16.74	$16.19	$16.26	$15.89	17,431
2023-06-08	$16.87	$17.09	$16.49	$16.60	$16.23	12,753
2023-06-07	$17.17	$17.39	$16.75	$16.85	$16.47	17,014
2023-06-06	$16.76	$17.81	$16.76	$17.39	$17.00	4,291
2023-06-05	$17.25	$17.66	$16.93	$17.04	$16.66	5,927
2023-06-02	$17.23	$17.60	$16.79	$17.50	$17.50	14,914
2023-06-01	$16.81	$17.25	$16.42	$16.95	$16.95	16,970
2023-05-31	$16.01	$16.94	$15.66	$16.68	$16.68	15,459
2023-05-30	$16.20	$16.94	$15.60	$16.88	$16.88	23,855
2023-05-26	$16.40	$16.99	$16.20	$16.27	$16.27	18,116
2023-05-25	$16.38	$16.59	$16.35	$16.57	$16.57	5,139
2023-05-24	$16.52	$16.56	$16.30	$16.55	$16.55	4,663
2023-05-23	$16.27	$16.72	$16.27	$16.60	$16.60	9,871
2023-05-22	$16.24	$16.57	$16.20	$16.23	$16.23	10,260
2023-05-19	$16.76	$16.76	$15.90	$16.38	$16.38	12,735
2023-05-18	$16.51	$17.00	$16.04	$16.50	$16.50	36,863
2023-05-17	$15.80	$16.54	$15.77	$16.39	$16.39	31,607
2023-05-16	$15.53	$15.99	$15.53	$15.60	$15.60	22,124
2023-05-15	$15.60	$16.20	$15.25	$15.48	$15.48	13,331
2023-05-12	$15.52	$15.78	$15.25	$15.43	$15.43	8,314
2023-05-11	$15.55	$15.79	$15.25	$15.27	$15.27	5,591
2023-05-10	$15.42	$15.80	$15.01	$15.56	$15.56	11,426
2023-05-09	$14.90	$15.90	$14.56	$15.80	$15.80	38,212
2023-05-08	$14.86	$15.35	$14.76	$14.90	$14.90	39,685
2023-05-05	$14.57	$15.79	$14.57	$14.70	$14.70	79,940
2023-05-04	$16.42	$16.50	$13.80	$14.47	$14.47	218,959
2023-05-03	$17.00	$17.00	$16.03	$16.60	$16.60	28,757
2023-05-02	$16.85	$17.17	$16.52	$16.96	$16.96	16,241
2023-05-01	$17.30	$17.48	$16.57	$17.00	$17.00	18,746
2023-04-28	$17.30	$17.42	$17.30	$17.30	$17.30	2,709
2023-04-27	$17.51	$17.60	$17.25	$17.25	$17.25	5,226
2023-04-26	$18.01	$18.01	$17.50	$17.51	$17.51	12,587
2023-04-25	$18.20	$18.20	$17.75	$17.77	$17.77	7,322
2023-04-24	$18.21	$18.35	$18.15	$18.19	$18.19	4,938
2023-04-21	$18.36	$18.36	$18.27	$18.27	$18.27	4,528
2023-04-20	$18.38	$18.50	$18.01	$18.50	$18.50	4,990
2023-04-19	$18.05	$18.39	$18.00	$18.08	$18.08	10,540
2023-04-18	$18.38	$18.38	$18.00	$18.01	$18.01	6,181
2023-04-17	$18.28	$18.50	$18.11	$18.38	$18.38	8,772
2023-04-14	$18.47	$18.59	$18.26	$18.59	$18.59	5,603
2023-04-13	$18.56	$19.26	$18.25	$18.72	$18.72	9,181
2023-04-12	$18.45	$18.74	$18.12	$18.12	$18.12	10,755
2023-04-11	$18.44	$18.53	$18.14	$18.43	$18.43	9,787
2023-04-10	$19.00	$19.00	$17.92	$18.43	$18.43	24,155
2023-04-06	$18.39	$19.14	$18.20	$19.00	$19.00	89,989
2023-04-05	$18.00	$18.50	$17.02	$18.23	$18.23	34,931
2023-04-04	$17.72	$18.00	$17.70	$18.00	$18.00	24,369
2023-04-03	$18.06	$18.21	$17.49	$17.85	$17.85	15,322
2023-03-31	$17.10	$18.16	$16.75	$18.00	$18.00	57,145
2023-03-30	$16.60	$17.00	$16.60	$16.89	$16.89	16,048
2023-03-29	$16.87	$17.00	$16.30	$16.38	$16.38	35,055
2023-03-28	$16.66	$16.94	$16.43	$16.55	$16.55	14,323
2023-03-27	$16.26	$16.96	$16.26	$16.72	$16.72	11,545
2023-03-24	$16.96	$16.96	$15.20	$16.62	$16.62	19,494
2023-03-23	$17.46	$17.65	$16.90	$17.00	$17.00	25,701
2023-03-22	$17.65	$17.94	$17.32	$17.94	$17.54	17,273
2023-03-21	$17.32	$17.94	$17.26	$17.26	$16.87	8,082
2023-03-20	$17.20	$17.48	$16.99	$17.31	$16.92	15,171
2023-03-17	$17.23	$17.59	$16.85	$17.20	$17.20	29,310
2023-03-16	$17.10	$17.63	$17.03	$17.26	$17.26	17,465
2023-03-15	$17.65	$17.74	$16.81	$17.50	$17.50	26,113
2023-03-14	$17.53	$17.91	$17.53	$17.64	$17.64	13,545
2023-03-13	$18.09	$18.09	$16.62	$17.36	$17.36	34,692
2023-03-10	$18.61	$18.63	$17.34	$18.13	$18.13	22,003
2023-03-09	$18.65	$18.95	$18.55	$18.60	$18.60	6,388
2023-03-08	$18.83	$19.00	$18.65	$18.68	$18.68	3,991
2023-03-07	$18.75	$19.10	$18.50	$18.52	$18.52	5,686
2023-03-06	$18.81	$19.19	$18.80	$18.81	$18.81	6,316
2023-03-03	$18.82	$19.15	$18.82	$19.02	$19.02	4,882
2023-03-02	$19.11	$19.19	$18.70	$18.97	$18.97	7,705
2023-03-01	$19.22	$19.25	$19.00	$19.13	$19.13	8,784
2023-02-28	$18.65	$19.37	$18.65	$19.13	$19.13	27,112
2023-02-27	$18.87	$18.87	$18.50	$18.65	$18.65	8,808
2023-02-24	$18.78	$18.87	$18.50	$18.79	$18.79	5,039
2023-02-23	$18.35	$18.87	$18.35	$18.87	$18.87	3,253
2023-02-22	$18.70	$18.87	$18.28	$18.30	$18.30	11,957
2023-02-21	$18.84	$19.06	$18.73	$18.83	$18.83	4,209
2023-02-17	$18.73	$19.07	$18.73	$18.73	$18.73	2,001
2023-02-16	$19.19	$19.19	$18.73	$18.73	$18.73	9,787
2023-02-15	$18.51	$19.29	$18.50	$19.07	$19.07	35,990
2023-02-14	$18.65	$18.90	$18.62	$18.68	$18.68	4,811
2023-02-13	$18.22	$18.98	$18.20	$18.76	$18.76	29,441
2023-02-10	$18.29	$18.30	$18.08	$18.08	$18.08	2,915
2023-02-09	$18.59	$18.60	$18.20	$18.29	$18.29	7,575
2023-02-08	$18.60	$18.77	$18.40	$18.51	$18.51	5,015
2023-02-07	$18.61	$18.69	$18.50	$18.50	$18.50	5,574
2023-02-06	$18.77	$19.15	$18.40	$18.60	$18.60	13,335
2023-02-03	$18.62	$18.73	$18.41	$18.69	$18.69	3,848
2023-02-02	$18.35	$18.76	$18.25	$18.64	$18.64	8,812
2023-02-01	$18.33	$18.42	$18.20	$18.27	$18.27	20,977
2023-01-31	$18.03	$18.34	$18.03	$18.18	$18.18	8,451
2023-01-30	$18.25	$18.35	$18.10	$18.29	$18.29	11,242
2023-01-27	$18.50	$18.60	$18.25	$18.25	$18.25	9,082
2023-01-26	$18.46	$18.55	$18.35	$18.45	$18.45	4,016
2023-01-25	$18.40	$18.41	$18.25	$18.41	$18.41	871
2023-01-24	$18.49	$18.49	$18.20	$18.40	$18.40	11,635
2023-01-23	$18.39	$18.65	$18.32	$18.38	$18.38	8,814
2023-01-20	$18.20	$18.76	$18.20	$18.37	$18.37	5,398
2023-01-19	$18.51	$18.58	$18.14	$18.14	$18.14	14,731
2023-01-18	$18.92	$18.92	$18.69	$18.69	$18.69	6,509
2023-01-17	$18.62	$18.63	$18.40	$18.57	$18.57	5,188
2023-01-13	$18.61	$18.81	$18.22	$18.69	$18.69	4,697
2023-01-12	$18.97	$18.97	$18.50	$18.78	$18.78	15,626
2023-01-11	$18.99	$19.04	$18.63	$18.98	$18.98	10,222
2023-01-10	$18.68	$19.07	$18.57	$19.00	$19.00	13,527
2023-01-09	$18.00	$18.99	$17.89	$18.60	$18.60	29,141
2023-01-06	$18.03	$18.20	$17.84	$18.18	$18.18	16,114
2023-01-05	$17.67	$18.15	$17.56	$17.81	$17.81	34,245
2023-01-04	$17.57	$17.57	$17.42	$17.57	$17.57	9,078
2023-01-03	$17.22	$17.57	$17.08	$17.50	$17.50	15,489
2022-12-30	$17.10	$17.31	$16.83	$17.04	$17.04	27,638
2022-12-29	$17.56	$17.56	$17.20	$17.22	$17.22	31,617
2022-12-28	$17.72	$17.79	$17.40	$17.59	$17.59	19,728
2022-12-27	$17.88	$18.16	$17.63	$18.09	$17.60	56,680
2022-12-23	$17.77	$17.81	$17.65	$17.80	$17.32	15,137
2022-12-22	$17.53	$17.75	$17.53	$17.65	$17.17	16,722
2022-12-21	$17.68	$17.68	$17.27	$17.39	$16.92	24,969
2022-12-20	$17.38	$17.50	$17.27	$17.49	$17.02	18,753
2022-12-19	$17.27	$17.35	$17.25	$17.28	$17.28	10,777
2022-12-16	$17.47	$17.47	$17.25	$17.34	$17.34	19,954
2022-12-15	$17.25	$17.46	$17.25	$17.32	$17.32	9,205
2022-12-14	$17.19	$17.40	$17.19	$17.31	$17.31	18,184
2022-12-13	$17.40	$17.52	$17.15	$17.26	$17.26	28,007
2022-12-12	$17.15	$17.30	$17.15	$17.24	$17.24	11,949
2022-12-09	$17.36	$17.37	$17.21	$17.30	$17.30	10,281
2022-12-08	$17.38	$17.45	$17.30	$17.45	$17.45	3,711
2022-12-07	$17.25	$17.47	$17.25	$17.36	$17.36	6,413
2022-12-06	$17.35	$17.35	$17.20	$17.20	$17.20	11,982
2022-12-05	$17.44	$17.52	$17.30	$17.30	$17.30	16,205
2022-12-02	$17.33	$17.68	$17.33	$17.59	$17.59	5,546
2022-12-01	$17.30	$17.65	$17.30	$17.46	$17.46	16,717
2022-11-30	$17.59	$17.59	$17.30	$17.53	$17.53	10,601
2022-11-29	$17.34	$17.65	$17.31	$17.55	$17.55	36,376
2022-11-28	$17.45	$17.55	$17.30	$17.35	$17.35	24,815
2022-11-25	$17.38	$17.57	$17.20	$17.39	$17.39	6,839
2022-11-23	$17.16	$17.42	$17.14	$17.25	$17.25	18,348
2022-11-22	$17.31	$17.64	$17.11	$17.20	$17.20	32,298
2022-11-21	$17.25	$17.42	$17.20	$17.32	$17.32	24,877
2022-11-18	$17.65	$17.68	$17.25	$17.30	$17.30	5,168
2022-11-17	$17.25	$17.60	$17.25	$17.39	$17.39	19,575
2022-11-16	$17.32	$17.69	$17.28	$17.44	$17.44	68,589
2022-11-15	$17.35	$17.40	$17.25	$17.25	$17.25	12,694
2022-11-14	$17.12	$17.35	$17.12	$17.28	$17.28	26,098
2022-11-11	$17.21	$17.34	$17.10	$17.20	$17.20	38,189
2022-11-10	$17.15	$17.22	$17.00	$17.10	$17.10	41,536
2022-11-09	$16.96	$17.03	$16.86	$16.86	$16.86	5,439
2022-11-08	$16.88	$17.05	$16.85	$16.93	$16.93	7,592
2022-11-07	$16.88	$16.99	$16.75	$16.99	$16.99	12,027
2022-11-04	$17.14	$17.15	$16.93	$16.93	$16.93	3,470
2022-11-03	$17.01	$17.15	$16.95	$17.15	$17.15	26,216
2022-11-02	$17.02	$17.03	$16.81	$16.95	$16.95	7,791
2022-11-01	$16.96	$17.14	$16.96	$17.10	$17.10	2,119
2022-10-31	$17.26	$17.28	$16.86	$16.98	$16.98	29,480
2022-10-28	$17.03	$17.18	$16.75	$17.15	$17.15	13,652
2022-10-27	$17.06	$17.16	$16.97	$17.00	$17.00	15,103
2022-10-26	$16.88	$17.15	$16.88	$17.15	$17.15	11,111
2022-10-25	$16.60	$17.06	$16.58	$16.80	$16.80	11,771
2022-10-24	$16.82	$16.90	$16.51	$16.63	$16.63	9,924
2022-10-21	$16.66	$17.07	$16.66	$16.75	$16.75	9,907
2022-10-20	$16.50	$16.75	$16.45	$16.58	$16.58	10,059
2022-10-19	$16.45	$16.55	$16.42	$16.55	$16.55	22,689
2022-10-18	$16.50	$16.65	$16.43	$16.49	$16.49	43,972
2022-10-17	$16.50	$16.75	$16.39	$16.55	$16.55	29,152
2022-10-14	$16.51	$16.70	$16.40	$16.60	$16.60	20,884
2022-10-13	$16.63	$16.63	$16.32	$16.51	$16.51	28,907
2022-10-12	$16.91	$17.34	$16.58	$16.67	$16.67	18,360
2022-10-11	$17.16	$17.41	$16.88	$16.90	$16.90	10,156
2022-10-10	$17.11	$17.32	$16.86	$16.86	$16.86	16,412
2022-10-07	$17.26	$17.55	$17.15	$17.55	$17.55	7,956
2022-10-06	$17.51	$17.69	$17.29	$17.29	$17.29	2,653
2022-10-05	$17.80	$18.09	$17.68	$17.68	$17.68	13,937
2022-10-04	$17.23	$18.08	$17.06	$17.82	$17.82	11,457
2022-10-03	$17.25	$17.25	$16.92	$17.19	$17.19	10,522
2022-09-30	$17.20	$17.40	$16.86	$17.26	$17.26	13,454
2022-09-29	$17.17	$17.40	$16.77	$17.13	$17.13	20,935
2022-09-28	$16.59	$16.99	$16.43	$16.80	$16.80	17,305
2022-09-27	$17.04	$17.04	$16.32	$16.64	$16.64	32,121
2022-09-26	$17.55	$17.65	$16.55	$16.62	$16.62	39,303
2022-09-23	$17.68	$17.94	$17.40	$17.60	$17.60	15,370
2022-09-22	$18.15	$18.15	$17.78	$18.00	$18.00	9,707
2022-09-21	$18.15	$18.17	$18.00	$18.09	$18.09	17,846
2022-09-20	$18.13	$18.53	$18.10	$18.36	$17.97	11,976
2022-09-19	$18.61	$18.68	$18.10	$18.11	$17.73	45,642
2022-09-16	$18.46	$18.68	$18.30	$18.68	$18.68	6,186
2022-09-15	$18.28	$18.62	$18.28	$18.60	$18.60	4,891
2022-09-14	$18.56	$18.69	$18.00	$18.20	$18.20	47,740
2022-09-13	$18.60	$18.67	$18.30	$18.50	$18.50	4,703
2022-09-12	$18.85	$18.89	$18.55	$18.63	$18.63	16,654
2022-09-09	$18.99	$19.38	$18.28	$18.51	$18.51	21,468
2022-09-08	$19.00	$19.35	$18.77	$18.77	$18.77	10,097
2022-09-07	$19.04	$19.26	$19.02	$19.11	$19.11	1,925
2022-09-06	$19.63	$19.95	$19.08	$19.09	$19.09	12,784
2022-09-02	$19.67	$19.85	$19.50	$19.63	$19.63	5,745
2022-09-01	$19.82	$19.95	$19.30	$19.33	$19.33	11,315
2022-08-31	$19.79	$20.14	$19.65	$19.96	$19.96	16,017
2022-08-30	$19.50	$19.99	$19.50	$19.81	$19.81	10,700
2022-08-29	$19.60	$19.78	$19.25	$19.33	$19.33	5,646
2022-08-26	$19.75	$20.15	$19.25	$19.75	$19.75	20,965
2022-08-25	$19.55	$19.85	$19.55	$19.73	$19.73	4,448
2022-08-24	$19.15	$19.90	$19.15	$19.20	$19.20	5,301
2022-08-23	$19.36	$19.61	$19.10	$19.10	$19.10	7,077
2022-08-22	$19.58	$19.86	$18.77	$19.50	$19.50	5,512
2022-08-19	$19.81	$19.97	$19.57	$19.70	$19.70	4,663
2022-08-18	$19.97	$20.15	$19.57	$19.96	$19.96	9,541
2022-08-17	$19.69	$20.23	$19.65	$19.89	$19.89	11,664
2022-08-16	$19.65	$20.23	$19.64	$19.77	$19.77	27,124
2022-08-15	$19.17	$20.00	$19.03	$19.76	$19.76	28,585
2022-08-12	$19.07	$19.16	$18.74	$19.05	$19.05	5,783
2022-08-11	$18.54	$19.20	$18.54	$18.98	$18.98	10,027
2022-08-10	$18.47	$18.68	$18.40	$18.68	$18.68	7,333
2022-08-09	$18.28	$18.33	$18.17	$18.33	$18.33	12,312
2022-08-08	$18.16	$18.29	$18.16	$18.23	$18.23	18,831
2022-08-05	$18.20	$18.32	$18.10	$18.10	$18.10	53,657
2022-08-04	$18.15	$18.25	$18.15	$18.18	$18.18	12,781
2022-08-03	$18.20	$18.29	$18.16	$18.21	$18.21	48,418
2022-08-02	$18.11	$18.34	$18.11	$18.15	$18.15	42,594
2022-08-01	$18.15	$18.28	$18.05	$18.17	$18.17	14,547
2022-07-29	$18.25	$18.36	$18.11	$18.13	$18.13	25,525
2022-07-28	$18.29	$18.35	$18.10	$18.15	$18.15	26,721
2022-07-27	$18.18	$18.35	$18.14	$18.15	$18.15	11,665
2022-07-26	$18.18	$18.38	$18.07	$18.15	$18.15	16,465
2022-07-25	$18.25	$18.29	$18.11	$18.19	$18.19	13,917
2022-07-22	$18.20	$18.25	$18.18	$18.25	$18.25	2,260
2022-07-21	$18.21	$18.35	$18.10	$18.20	$18.20	10,097
2022-07-20	$18.50	$18.52	$18.20	$18.20	$18.20	5,476
2022-07-19	$18.32	$18.42	$18.20	$18.28	$18.28	7,557
2022-07-18	$18.25	$18.40	$18.12	$18.32	$18.32	4,158
2022-07-15	$18.16	$18.25	$18.10	$18.11	$18.11	4,564
2022-07-14	$18.05	$18.09	$18.05	$18.09	$18.09	624
2022-07-13	$18.12	$18.28	$18.05	$18.18	$18.18	7,805
2022-07-12	$18.40	$18.48	$18.10	$18.12	$18.12	13,850
2022-07-11	$18.25	$18.86	$18.25	$18.64	$18.64	4,244
2022-07-08	$18.30	$18.32	$18.25	$18.32	$18.32	1,421
2022-07-07	$18.51	$18.95	$18.12	$18.39	$18.39	16,083
2022-07-06	$18.51	$18.95	$18.45	$18.48	$18.48	2,905
2022-07-05	$18.94	$18.94	$18.45	$18.45	$18.45	1,569
2022-07-01	$19.26	$19.26	$19.00	$19.01	$19.01	6,918
2022-06-30	$19.36	$19.69	$19.07	$19.20	$19.20	5,434
2022-06-29	$18.27	$18.96	$18.25	$18.81	$18.81	25,880
2022-06-28	$18.08	$18.30	$18.03	$18.27	$18.27	12,700
2022-06-27	$18.27	$18.31	$17.96	$18.13	$18.13	13,236
2022-06-24	$18.24	$18.32	$18.00	$18.01	$18.01	23,934
2022-06-23	$18.00	$18.30	$18.00	$18.16	$18.16	18,127
2022-06-22	$18.02	$18.74	$18.00	$18.12	$18.12	14,738
2022-06-21	$18.55	$18.82	$18.01	$18.36	$18.36	16,391
2022-06-17	$18.35	$18.67	$18.17	$18.42	$18.04	15,715
2022-06-16	$18.55	$18.58	$18.00	$18.25	$17.87	20,431
2022-06-15	$18.66	$19.05	$18.55	$18.55	$18.16	14,736
2022-06-14	$18.82	$19.16	$18.55	$18.75	$18.36	13,948
2022-06-13	$19.74	$19.74	$18.55	$18.57	$18.18	13,758
2022-06-10	$19.80	$19.80	$19.75	$19.80	$19.39	958
2022-06-09	$19.63	$19.99	$19.61	$19.99	$19.57	1,416
2022-06-08	$19.75	$20.00	$19.50	$19.73	$19.31	6,299
2022-06-07	$19.89	$20.00	$19.61	$19.77	$19.36	7,337
2022-06-06	$19.93	$19.96	$19.61	$19.78	$19.36	13,305
2022-06-03	$20.02	$20.18	$19.70	$19.89	$19.48	5,103
2022-06-02	$19.57	$20.50	$19.57	$19.87	$19.46	14,000
2022-06-01	$19.98	$20.00	$19.56	$19.68	$19.27	9,827
2022-05-31	$19.62	$19.87	$19.46	$19.56	$19.16	3,389
2022-05-27	$19.50	$19.67	$19.37	$19.47	$19.07	10,382
2022-05-26	$19.00	$19.74	$19.00	$19.31	$18.91	7,375
2022-05-25	$19.25	$19.68	$19.06	$19.40	$19.00	7,002
2022-05-24	$19.50	$19.50	$19.01	$19.32	$18.92	7,600
2022-05-23	$19.44	$19.68	$19.44	$19.50	$19.09	3,183
2022-05-20	$19.25	$19.45	$19.20	$19.43	$19.03	10,736
2022-05-19	$18.55	$19.78	$18.55	$19.28	$18.88	6,289
2022-05-18	$18.56	$19.94	$18.56	$19.11	$18.71	6,229
2022-05-17	$19.17	$20.25	$19.17	$19.74	$19.33	18,366
2022-05-16	$18.80	$19.30	$18.80	$19.30	$18.90	12,713
2022-05-13	$18.21	$19.34	$18.21	$19.17	$18.77	23,256
2022-05-12	$18.50	$18.50	$17.99	$18.10	$17.72	18,785
2022-05-11	$18.95	$19.25	$18.30	$18.56	$18.17	23,157
2022-05-10	$19.00	$19.64	$18.80	$19.13	$18.73	22,029
2022-05-09	$18.53	$19.22	$18.01	$18.83	$18.43	27,056
2022-05-06	$19.00	$19.39	$17.32	$18.96	$18.56	19,209
2022-05-05	$19.20	$19.42	$19.00	$19.02	$18.62	19,744
2022-05-04	$19.60	$19.94	$19.24	$19.25	$18.85	8,835
2022-05-03	$19.85	$19.85	$19.11	$19.58	$19.17	11,920
2022-05-02	$20.00	$20.24	$19.61	$19.62	$19.21	18,218
2022-04-29	$20.34	$20.38	$20.05	$20.37	$19.94	11,147
2022-04-28	$20.36	$20.69	$20.36	$20.40	$19.98	5,422
2022-04-27	$20.69	$20.89	$20.31	$20.89	$20.46	6,276
2022-04-26	$20.62	$20.89	$20.04	$20.50	$20.07	35,150
2022-04-25	$20.72	$21.00	$20.62	$20.70	$20.27	16,306
2022-04-22	$21.19	$21.19	$20.81	$20.82	$20.39	7,039
2022-04-21	$21.11	$21.34	$21.03	$21.20	$20.76	16,809
2022-04-20	$21.27	$21.44	$21.15	$21.28	$20.84	13,343
2022-04-19	$21.40	$21.44	$21.25	$21.44	$20.99	5,603
2022-04-18	$21.45	$21.45	$21.16	$21.45	$21.00	4,780
2022-04-14	$21.35	$21.50	$21.11	$21.41	$20.96	5,775
2022-04-13	$21.09	$21.30	$21.00	$21.21	$20.76	3,993
2022-04-12	$21.32	$21.43	$21.09	$21.15	$20.71	12,092
2022-04-11	$21.29	$21.55	$21.29	$21.43	$20.98	6,553
2022-04-08	$21.75	$21.75	$21.28	$21.28	$20.84	15,818
2022-04-07	$21.69	$21.94	$21.26	$21.70	$21.25	7,803
2022-04-06	$21.30	$21.70	$21.30	$21.69	$21.24	9,146
2022-04-05	$21.94	$21.94	$21.48	$21.67	$21.22	3,225
2022-04-04	$21.26	$21.94	$21.26	$21.53	$21.08	9,818
2022-04-01	$21.34	$21.75	$21.17	$21.31	$20.87	4,603
2022-03-31	$21.62	$21.75	$21.20	$21.51	$21.06	9,152
2022-03-30	$21.75	$21.80	$21.31	$21.63	$21.18	5,014
2022-03-29	$21.71	$22.00	$21.50	$21.75	$21.30	9,513
2022-03-28	$21.85	$22.00	$21.65	$21.72	$21.27	23,047
2022-03-25	$22.00	$22.00	$21.51	$21.75	$21.30	5,039
2022-03-24	$21.56	$22.00	$21.50	$21.70	$21.25	12,783
2022-03-23	$21.30	$21.60	$21.30	$21.38	$20.94	4,596
2022-03-22	$21.22	$21.70	$21.11	$21.55	$21.10	9,170
2022-03-21	$21.62	$21.70	$21.26	$21.40	$20.95	6,627
2022-03-18	$21.42	$21.70	$21.14	$21.49	$21.04	3,552
2022-03-17	$21.68	$21.88	$21.39	$21.82	$20.99	10,644
2022-03-16	$21.55	$22.19	$21.50	$21.69	$20.86	23,051
2022-03-15	$21.50	$21.79	$21.37	$21.55	$20.73	16,312
2022-03-14	$21.28	$21.70	$21.28	$21.52	$20.70	8,274
2022-03-11	$21.15	$21.53	$21.15	$21.25	$20.44	8,856
2022-03-10	$21.66	$21.70	$21.10	$21.11	$20.30	5,385
2022-03-09	$21.25	$21.65	$21.25	$21.61	$20.78	11,873
2022-03-08	$21.56	$21.60	$21.00	$21.50	$20.68	5,859
2022-03-07	$21.50	$21.60	$21.00	$21.00	$20.20	8,978
2022-03-04	$21.87	$21.87	$20.65	$21.50	$20.68	19,561
2022-03-03	$21.15	$21.68	$20.71	$20.98	$20.18	27,390
2022-03-02	$20.85	$21.40	$20.85	$21.35	$20.53	4,255
2022-03-01	$20.76	$21.70	$20.68	$21.39	$20.57	9,277
2022-02-28	$21.59	$21.61	$20.65	$20.96	$20.16	19,007
2022-02-25	$21.22	$21.97	$20.13	$20.57	$19.78	36,282
2022-02-24	$21.70	$22.30	$21.21	$21.25	$20.44	20,547
2022-02-23	$22.25	$22.30	$21.52	$21.68	$20.85	12,200
2022-02-22	$21.91	$23.36	$21.91	$22.22	$21.37	9,270
2022-02-18	$21.78	$22.25	$21.64	$21.91	$21.07	12,496
2022-02-17	$21.64	$22.30	$21.52	$22.00	$21.16	12,618
2022-02-16	$21.60	$22.10	$21.56	$21.65	$20.82	4,864
2022-02-15	$21.52	$21.91	$21.38	$21.76	$20.93	10,042
2022-02-14	$21.52	$21.61	$21.45	$21.58	$20.75	5,116
2022-02-11	$21.90	$22.00	$21.52	$21.52	$20.70	4,590
2022-02-10	$22.08	$22.30	$22.00	$22.00	$21.16	4,128
2022-02-09	$21.86	$22.35	$21.81	$22.00	$21.16	3,432
2022-02-08	$21.95	$22.34	$21.81	$21.90	$21.06	11,453
2022-02-07	$21.83	$22.00	$21.81	$21.91	$21.07	3,304
2022-02-04	$21.85	$22.00	$21.81	$21.99	$21.15	7,975
2022-02-03	$21.90	$22.00	$21.81	$21.82	$20.99	3,108
2022-02-02	$21.93	$22.00	$21.90	$22.00	$21.16	6,663
2022-02-01	$22.00	$22.00	$21.81	$21.98	$21.14	4,504
2022-01-31	$21.70	$22.00	$21.70	$21.91	$21.07	5,178
2022-01-28	$21.70	$21.99	$21.70	$21.90	$21.06	5,270
2022-01-27	$21.63	$21.98	$21.48	$21.71	$20.88	13,485
2022-01-26	$21.38	$21.63	$21.38	$21.50	$20.68	5,857
2022-01-25	$21.25	$21.59	$21.25	$21.35	$20.53	11,930
2022-01-24	$21.62	$21.68	$21.11	$21.41	$20.59	16,739
2022-01-21	$21.75	$21.97	$21.57	$21.77	$20.94	13,887
2022-01-20	$21.93	$22.00	$21.50	$21.84	$21.00	10,926
2022-01-19	$21.85	$22.00	$21.79	$21.79	$20.96	7,243
2022-01-18	$21.91	$22.45	$21.75	$21.83	$21.00	17,008
2022-01-14	$21.76	$22.00	$21.76	$21.98	$21.14	7,285
2022-01-13	$21.86	$22.00	$21.86	$22.00	$21.16	12,246
2022-01-12	$22.04	$22.10	$21.75	$21.99	$21.15	25,290
2022-01-11	$21.99	$22.15	$21.75	$22.03	$21.18	18,569
2022-01-10	$21.53	$22.50	$21.53	$22.40	$21.54	16,677
2022-01-07	$21.56	$21.78	$21.53	$21.53	$20.71	8,146
2022-01-06	$21.75	$21.80	$21.55	$21.73	$20.89	8,637
2022-01-05	$21.79	$21.85	$21.55	$21.64	$20.81	18,052
2022-01-04	$21.76	$22.10	$21.58	$21.65	$20.82	18,041
2022-01-03	$21.80	$22.20	$21.55	$21.65	$20.82	21,470
2021-12-31	$22.32	$22.32	$21.54	$21.97	$21.13	11,270
2021-12-30	$21.66	$21.99	$21.52	$21.61	$20.78	5,636
2021-12-29	$22.00	$22.00	$21.50	$21.50	$20.68	16,738
2021-12-28	$22.69	$23.00	$21.42	$22.11	$21.27	40,062
2021-12-27	$22.68	$24.19	$22.43	$22.67	$21.70	28,972
2021-12-23	$22.54	$22.75	$22.40	$22.65	$21.69	10,535
2021-12-22	$22.10	$22.75	$22.10	$22.45	$21.49	24,930
2021-12-21	$22.00	$22.25	$21.59	$22.08	$21.14	15,400
2021-12-20	$21.50	$22.25	$21.50	$21.99	$21.05	20,603
2021-12-17	$21.90	$21.90	$21.55	$21.60	$20.68	8,890
2021-12-16	$21.59	$22.12	$21.50	$21.59	$20.67	14,175
2021-12-15	$21.60	$22.00	$21.50	$22.00	$21.06	7,679
2021-12-14	$21.73	$22.08	$21.56	$21.90	$20.97	9,720
2021-12-13	$22.00	$22.02	$21.31	$21.79	$20.86	3,437
2021-12-10	$21.95	$22.29	$21.70	$21.73	$20.80	5,571
2021-12-09	$22.09	$22.35	$21.86	$22.25	$21.30	7,509
2021-12-08	$22.30	$22.37	$21.29	$22.20	$21.25	11,832
2021-12-07	$21.60	$22.34	$21.55	$22.27	$21.32	8,582
2021-12-06	$21.54	$21.94	$21.50	$21.60	$20.68	4,831
2021-12-03	$21.35	$21.55	$21.20	$21.50	$20.58	5,088
2021-12-02	$21.38	$21.55	$21.21	$21.45	$20.54	10,787
2021-12-01	$21.46	$21.54	$21.10	$21.20	$20.30	10,362
2021-11-30	$21.48	$21.75	$21.10	$21.50	$20.58	11,444
2021-11-29	$21.98	$21.98	$21.41	$21.48	$20.57	7,774
2021-11-26	$21.94	$21.98	$21.55	$21.55	$20.63	6,034
2021-11-24	$22.00	$22.00	$21.55	$21.99	$21.05	3,966
2021-11-23	$21.65	$22.01	$21.60	$22.01	$21.07	1,970
2021-11-22	$21.61	$22.00	$21.61	$21.77	$20.84	10,438
2021-11-19	$21.55	$21.83	$21.55	$21.68	$20.75	7,928
2021-11-18	$22.00	$22.00	$21.52	$21.67	$20.74	7,477
2021-11-17	$22.13	$22.50	$21.51	$21.90	$20.97	11,201
2021-11-16	$21.91	$22.36	$21.88	$21.99	$21.05	10,465
2021-11-15	$22.13	$22.50	$22.01	$22.05	$21.11	6,786
2021-11-12	$22.24	$22.25	$22.00	$22.18	$21.23	5,087
2021-11-11	$22.09	$22.17	$22.09	$22.17	$21.23	8,333
2021-11-10	$22.26	$22.32	$22.00	$22.00	$21.06	5,701
2021-11-09	$22.22	$22.43	$22.14	$22.37	$21.42	4,746
2021-11-08	$22.37	$22.50	$22.10	$22.34	$21.39	12,911
2021-11-05	$22.52	$22.74	$22.50	$22.58	$21.62	9,378
2021-11-04	$22.50	$22.65	$22.50	$22.53	$21.57	2,827
2021-11-03	$22.58	$22.70	$22.58	$22.70	$21.73	2,109
2021-11-02	$22.65	$22.70	$22.60	$22.60	$21.64	4,167
2021-11-01	$22.60	$22.70	$22.60	$22.65	$21.69	5,369
2021-10-29	$22.73	$22.74	$22.51	$22.63	$21.67	4,560
2021-10-28	$22.73	$22.74	$22.51	$22.68	$21.71	5,682
2021-10-27	$22.73	$22.74	$22.65	$22.65	$21.69	14,380
2021-10-26	$22.70	$22.70	$22.56	$22.58	$21.62	4,893
2021-10-25	$22.38	$22.68	$22.38	$22.63	$21.66	12,592
2021-10-22	$22.30	$22.50	$22.30	$22.37	$21.42	9,532
2021-10-21	$22.03	$22.50	$22.03	$22.30	$21.35	58,531
2021-10-20	$22.39	$22.39	$22.00	$22.00	$21.06	31,648
2021-10-19	$22.35	$22.38	$22.25	$22.25	$21.30	4,368
2021-10-18	$22.36	$22.40	$22.26	$22.38	$21.43	15,875
2021-10-15	$22.28	$22.40	$22.15	$22.38	$21.43	7,637
2021-10-14	$22.28	$22.40	$22.16	$22.22	$21.27	5,957
2021-10-13	$22.10	$22.28	$22.02	$22.04	$21.11	9,369
2021-10-12	$22.21	$22.28	$22.03	$22.05	$21.11	7,467
2021-10-11	$22.07	$22.24	$21.88	$22.24	$21.29	5,315
2021-10-08	$22.24	$22.28	$22.00	$22.03	$21.09	5,144
2021-10-07	$22.08	$22.25	$22.07	$22.17	$21.23	11,617
2021-10-06	$22.13	$22.13	$21.70	$21.96	$21.02	2,432
2021-10-05	$22.32	$22.32	$22.11	$22.11	$21.17	5,352
2021-10-04	$22.09	$22.24	$22.09	$22.22	$21.27	4,861
2021-10-01	$22.19	$22.25	$22.00	$22.22	$21.27	12,958
2021-09-30	$22.01	$22.19	$21.84	$22.05	$21.11	5,845
2021-09-29	$21.90	$22.29	$21.87	$21.87	$20.94	23,503
2021-09-28	$21.65	$21.97	$21.54	$21.94	$21.01	21,083
2021-09-27	$21.34	$22.25	$21.25	$21.54	$20.62	8,111
2021-09-24	$21.50	$21.60	$21.26	$21.38	$20.47	12,311
2021-09-23	$21.50	$21.88	$21.33	$21.40	$20.49	18,460
2021-09-22	$21.55	$21.79	$21.31	$21.37	$20.46	6,406
2021-09-21	$21.79	$21.79	$21.10	$21.48	$20.56	9,000
2021-09-20	$21.39	$21.62	$21.12	$21.55	$20.63	25,555
2021-09-17	$22.00	$22.15	$21.93	$22.01	$20.71	42,613
2021-09-16	$21.70	$21.97	$21.50	$21.93	$20.63	6,869
2021-09-15	$21.72	$22.00	$21.72	$21.93	$20.63	4,054
2021-09-14	$21.62	$21.98	$21.59	$21.67	$20.38	9,176
2021-09-13	$21.28	$22.00	$21.28	$21.35	$20.09	8,342
2021-09-10	$21.90	$21.90	$21.11	$21.30	$20.04	11,935
2021-09-09	$21.95	$21.95	$21.45	$21.50	$20.23	25,500
2021-09-08	$21.86	$22.07	$21.70	$21.88	$20.58	2,235
2021-09-07	$21.82	$22.15	$21.71	$21.76	$20.47	4,345
2021-09-03	$21.85	$22.25	$21.50	$21.92	$20.62	7,212
2021-09-02	$21.92	$22.05	$21.92	$21.98	$20.68	9,380
2021-09-01	$22.05	$22.14	$21.94	$22.03	$20.73	6,884
2021-08-31	$21.90	$22.15	$21.90	$22.15	$20.84	6,904
2021-08-30	$22.40	$22.40	$21.71	$21.90	$20.60	3,234
2021-08-27	$22.17	$22.17	$21.80	$22.04	$20.74	15,540
2021-08-26	$22.00	$22.40	$22.00	$22.08	$20.77	11,933
2021-08-25	$22.04	$22.37	$22.04	$22.23	$20.91	16,135
2021-08-24	$21.95	$22.25	$21.66	$22.20	$20.89	10,640
2021-08-23	$22.29	$22.40	$22.06	$22.19	$20.87	11,015
2021-08-20	$22.13	$22.35	$21.65	$22.21	$20.90	9,753
2021-08-19	$21.82	$22.19	$21.66	$21.93	$20.63	13,602
2021-08-18	$21.90	$22.19	$21.90	$21.92	$20.62	10,243
2021-08-17	$21.73	$22.19	$21.65	$22.15	$20.84	4,564
2021-08-16	$22.19	$22.19	$21.90	$22.10	$20.79	6,465
2021-08-13	$21.86	$22.19	$21.86	$22.07	$20.76	16,715
2021-08-12	$21.90	$22.22	$21.76	$21.92	$20.62	16,548
2021-08-11	$22.03	$22.25	$21.65	$22.00	$20.70	13,177
2021-08-10	$22.00	$22.25	$21.91	$22.00	$20.70	7,999
2021-08-09	$21.72	$22.20	$21.68	$21.89	$20.59	4,466
2021-08-06	$21.50	$22.00	$21.50	$21.73	$20.44	30,975
2021-08-05	$21.81	$22.00	$21.40	$21.61	$20.33	5,127
2021-08-04	$21.39	$21.68	$21.39	$21.68	$20.40	4,043
2021-08-03	$21.75	$22.40	$21.50	$21.69	$20.41	14,179
2021-08-02	$21.80	$21.99	$21.36	$21.44	$20.17	11,141
2021-07-30	$21.97	$21.99	$21.60	$21.60	$20.32	4,751
2021-07-29	$21.79	$21.99	$21.59	$21.99	$20.69	3,422
2021-07-28	$21.11	$21.81	$21.11	$21.81	$20.52	2,090
2021-07-27	$21.21	$21.88	$21.19	$21.53	$20.26	9,158
2021-07-26	$21.33	$21.95	$21.11	$21.60	$20.32	12,173
2021-07-23	$21.12	$21.98	$21.12	$21.55	$20.27	6,424
2021-07-22	$21.62	$21.70	$21.27	$21.59	$20.31	5,526
2021-07-21	$21.41	$21.81	$21.07	$21.70	$20.42	8,748
2021-07-20	$21.98	$21.98	$21.20	$21.35	$20.09	11,048
2021-07-19	$21.94	$22.00	$21.36	$21.58	$20.30	17,892
2021-07-16	$22.08	$22.40	$22.08	$22.20	$20.89	2,869
2021-07-15	$22.14	$22.40	$21.93	$22.20	$20.89	2,709
2021-07-14	$22.00	$22.50	$21.87	$22.08	$20.77	4,818
2021-07-13	$22.22	$22.50	$22.00	$22.00	$20.70	9,785
2021-07-12	$21.41	$22.15	$21.41	$22.06	$20.75	3,981
2021-07-09	$21.69	$21.95	$21.25	$21.89	$20.59	5,727
2021-07-08	$21.70	$21.80	$21.24	$21.56	$20.28	5,970
2021-07-07	$21.94	$21.95	$21.53	$21.70	$20.42	4,526
2021-07-06	$21.95	$21.95	$21.51	$21.78	$20.49	6,445
2021-07-02	$22.30	$22.60	$21.95	$21.95	$20.65	8,501
2021-07-01	$21.95	$22.38	$21.95	$22.24	$20.92	5,161
2021-06-30	$21.91	$22.41	$21.90	$22.01	$20.71	10,064
2021-06-29	$22.06	$22.67	$21.91	$22.18	$20.87	24,708
2021-06-28	$22.09	$22.09	$21.18	$21.92	$20.62	12,042
2021-06-25	$21.97	$22.00	$21.37	$21.86	$20.57	24,557
2021-06-24	$21.19	$21.99	$21.01	$21.99	$20.69	12,881
2021-06-23	$21.15	$21.50	$20.87	$21.00	$19.76	15,267
2021-06-22	$21.50	$21.55	$21.21	$21.22	$19.96	11,333
2021-06-21	$21.71	$21.98	$21.34	$21.75	$20.46	11,598
2021-06-18	$21.82	$21.97	$21.61	$21.80	$20.51	13,381
2021-06-17	$22.20	$22.25	$22.00	$22.20	$20.53	12,695
2021-06-16	$22.20	$22.36	$22.10	$22.20	$20.53	22,815
2021-06-15	$22.20	$22.20	$22.08	$22.10	$20.44	19,001
2021-06-14	$22.09	$22.20	$22.00	$22.14	$20.47	7,496
2021-06-11	$22.10	$22.19	$21.96	$22.04	$20.38	3,375
2021-06-10	$22.00	$22.20	$21.86	$22.09	$20.42	25,922
2021-06-09	$21.95	$22.17	$21.95	$21.95	$20.30	18,355
2021-06-08	$21.76	$22.00	$21.76	$21.95	$20.30	10,710
2021-06-07	$21.86	$22.20	$21.86	$22.07	$20.41	6,990
2021-06-04	$21.90	$22.38	$21.84	$22.18	$20.51	31,386
2021-06-03	$21.56	$21.93	$21.34	$21.85	$20.20	13,666
2021-06-02	$21.75	$21.90	$21.49	$21.70	$20.07	24,443
2021-06-01	$21.74	$21.92	$21.60	$21.70	$20.07	7,150
2021-05-28	$21.78	$21.92	$21.60	$21.81	$20.17	13,057
2021-05-27	$21.78	$21.90	$21.72	$21.90	$20.25	22,621
2021-05-26	$21.77	$21.77	$21.60	$21.68	$20.04	16,631
2021-05-25	$21.82	$21.90	$21.20	$21.65	$20.02	14,671
2021-05-24	$21.50	$21.92	$21.37	$21.75	$20.11	17,539
2021-05-21	$21.50	$21.50	$21.30	$21.43	$19.82	11,358
2021-05-20	$21.36	$21.50	$21.17	$21.30	$19.70	14,808
2021-05-19	$21.00	$21.39	$21.00	$21.27	$19.67	27,410
2021-05-18	$20.81	$21.37	$20.81	$21.00	$19.42	19,868
2021-05-17	$20.97	$21.28	$20.80	$20.80	$19.23	8,880
2021-05-14	$21.00	$21.39	$20.90	$21.20	$19.60	10,189
2021-05-13	$21.29	$21.38	$20.81	$21.25	$19.65	17,297
2021-05-12	$20.84	$20.85	$20.70	$20.77	$19.21	15,776
2021-05-11	$20.99	$20.99	$20.70	$20.71	$19.15	5,852
2021-05-10	$20.88	$20.88	$20.64	$20.71	$19.15	21,683
2021-05-07	$21.00	$21.10	$20.85	$20.86	$19.29	14,662
2021-05-06	$20.83	$21.24	$20.60	$21.02	$19.44	37,188
2021-05-05	$20.32	$20.92	$20.24	$20.88	$19.31	26,203
2021-05-04	$20.05	$20.33	$20.00	$20.33	$18.80	43,612
2021-05-03	$19.88	$20.05	$19.88	$20.03	$18.52	13,600
2021-04-30	$19.83	$20.10	$19.82	$19.91	$18.41	28,572
2021-04-29	$19.89	$19.96	$19.87	$19.96	$18.46	30,491
2021-04-28	$19.86	$19.95	$19.82	$19.90	$18.40	32,898
2021-04-27	$19.85	$19.90	$19.81	$19.82	$18.33	9,706
2021-04-26	$19.90	$19.90	$19.87	$19.88	$18.38	10,599
2021-04-23	$19.89	$19.95	$19.76	$19.88	$18.38	26,869
2021-04-22	$19.91	$19.91	$19.80	$19.89	$18.39	32,715
2021-04-21	$19.80	$19.95	$19.80	$19.90	$18.40	39,659
2021-04-20	$19.85	$19.95	$19.72	$19.86	$18.36	33,121
2021-04-19	$19.79	$20.00	$19.65	$19.95	$18.45	40,211
2021-04-16	$19.80	$19.80	$19.64	$19.80	$18.31	36,096
2021-04-15	$19.84	$19.85	$19.70	$19.77	$18.28	33,742
2021-04-14	$19.85	$19.90	$19.61	$19.78	$18.29	44,729
2021-04-13	$19.66	$19.95	$19.51	$19.88	$18.38	31,058
2021-04-12	$19.85	$19.95	$19.52	$19.52	$18.05	34,747
2021-04-09	$19.95	$19.95	$19.80	$19.89	$18.39	9,565
2021-04-08	$19.92	$19.97	$19.88	$19.90	$18.40	20,730
2021-04-07	$19.92	$19.95	$19.88	$19.90	$18.40	10,181
2021-04-06	$19.88	$19.95	$19.82	$19.92	$18.42	8,739
2021-04-05	$19.70	$19.96	$19.60	$19.76	$18.27	13,033
2021-04-01	$19.83	$19.97	$19.37	$19.61	$18.13	39,277
2021-03-31	$19.95	$19.95	$19.70	$19.79	$18.30	38,411
2021-03-30	$19.72	$19.95	$19.69	$19.72	$18.24	11,410
2021-03-29	$19.80	$19.98	$19.65	$19.76	$18.27	36,364
2021-03-26	$19.72	$19.94	$19.72	$19.79	$18.30	23,793
2021-03-25	$19.98	$19.98	$19.65	$19.74	$18.25	18,348
2021-03-24	$19.94	$19.95	$19.79	$19.85	$18.36	41,686
2021-03-23	$19.86	$20.00	$19.76	$19.88	$18.38	11,179
2021-03-22	$20.00	$20.02	$19.81	$19.81	$18.32	26,360
2021-03-19	$19.58	$19.99	$19.54	$19.90	$18.40	16,895
2021-03-18	$19.95	$20.00	$19.65	$19.75	$18.26	28,948
2021-03-17	$20.00	$20.07	$19.72	$19.99	$18.48	25,253
2021-03-16	$20.04	$20.68	$20.04	$20.24	$18.36	67,583
2021-03-15	$20.46	$20.67	$20.10	$20.18	$18.32	70,141
2021-03-12	$20.20	$20.53	$20.10	$20.52	$18.62	30,479
2021-03-11	$20.20	$20.98	$20.20	$20.26	$18.39	19,313
2021-03-10	$21.00	$21.00	$20.02	$20.10	$18.24	54,263
2021-03-09	$20.71	$20.99	$20.35	$20.42	$18.53	17,096
2021-03-08	$20.40	$20.88	$19.92	$20.44	$18.54	20,988
2021-03-05	$20.88	$21.39	$20.07	$20.40	$18.51	26,956
2021-03-04	$21.04	$21.48	$20.24	$20.28	$18.40	41,977
2021-03-03	$21.00	$21.40	$20.62	$21.00	$19.06	14,706
2021-03-02	$20.87	$21.80	$20.73	$20.90	$18.97	23,391
2021-03-01	$20.89	$21.20	$20.60	$20.70	$18.78	6,456
2021-02-26	$20.25	$20.87	$20.10	$20.52	$18.62	15,189
2021-02-25	$20.19	$20.40	$20.10	$20.39	$18.50	4,806
2021-02-24	$20.25	$20.38	$20.23	$20.37	$18.48	5,730
2021-02-23	$20.12	$20.22	$20.10	$20.14	$18.28	4,041
2021-02-22	$20.39	$20.40	$19.92	$20.10	$18.24	7,072
2021-02-19	$20.15	$20.40	$20.15	$20.40	$18.51	8,897
2021-02-18	$20.18	$20.40	$20.10	$20.10	$18.24	8,033
2021-02-17	$20.11	$20.40	$20.11	$20.31	$18.43	5,950
2021-02-16	$19.85	$20.38	$19.75	$20.32	$18.44	20,996
2021-02-12	$20.03	$20.17	$19.84	$19.84	$18.00	3,340
2021-02-11	$20.14	$20.39	$19.87	$19.88	$18.04	20,040
2021-02-10	$20.18	$20.49	$19.85	$20.39	$18.50	6,768
2021-02-09	$20.19	$20.69	$19.97	$20.01	$18.16	16,450
2021-02-08	$20.15	$20.62	$19.78	$20.45	$18.56	11,612
2021-02-05	$20.00	$20.29	$19.90	$20.24	$18.37	9,218
2021-02-04	$19.95	$20.00	$19.75	$20.00	$18.15	9,642
2021-02-03	$19.91	$20.00	$19.60	$19.95	$18.10	11,427
2021-02-02	$19.60	$19.86	$19.58	$19.73	$17.91	6,984
2021-02-01	$19.93	$19.93	$19.59	$19.60	$17.79	7,280
2021-01-29	$19.90	$19.90	$19.77	$19.87	$18.03	5,445
2021-01-28	$19.31	$19.98	$19.31	$19.78	$17.95	8,317
2021-01-27	$19.50	$20.00	$19.42	$19.57	$17.76	13,967
2021-01-26	$19.56	$20.00	$19.37	$19.55	$17.74	14,836
2021-01-25	$19.90	$19.90	$19.30	$19.50	$17.70	11,983
2021-01-22	$19.82	$20.00	$19.82	$19.96	$18.11	7,209
2021-01-21	$19.85	$20.00	$19.75	$19.95	$18.10	14,936
2021-01-20	$19.85	$20.00	$19.85	$19.85	$18.01	5,195
2021-01-19	$19.90	$20.00	$19.80	$19.83	$17.99	9,655
2021-01-15	$19.93	$20.20	$19.88	$19.88	$18.04	8,979
2021-01-14	$19.97	$20.20	$19.76	$19.93	$18.09	13,439
2021-01-13	$19.90	$20.02	$19.75	$19.84	$18.00	7,720
2021-01-12	$20.05	$20.20	$19.76	$19.78	$17.95	13,859
2021-01-11	$19.81	$20.01	$19.81	$19.95	$18.10	6,334
2021-01-08	$19.98	$20.19	$19.75	$20.12	$18.26	14,021
2021-01-07	$20.12	$20.49	$19.72	$19.78	$17.95	16,165
2021-01-06	$19.76	$20.31	$19.43	$19.94	$18.09	13,891
2021-01-05	$19.25	$19.87	$19.00	$19.68	$17.86	35,678
2021-01-04	$19.24	$19.25	$18.89	$19.22	$17.44	20,122
2020-12-31	$19.26	$19.46	$19.06	$19.25	$17.47	57,990
2020-12-30	$19.12	$19.48	$19.12	$19.15	$17.38	43,907
2020-12-29	$19.33	$19.53	$19.15	$19.25	$17.47	27,480
2020-12-28	$19.81	$19.90	$19.48	$19.72	$17.90	19,435
2020-12-24	$20.00	$20.15	$19.60	$19.81	$17.98	15,228
2020-12-23	$20.58	$20.65	$20.00	$20.00	$18.15	16,505
2020-12-22	$20.62	$20.65	$20.01	$20.36	$18.48	17,658
2020-12-21	$20.51	$20.75	$20.50	$20.50	$18.60	25,007
2020-12-18	$20.72	$20.75	$20.60	$20.67	$18.75	7,444
2020-12-17	$20.95	$21.20	$20.95	$21.00	$18.67	17,467
2020-12-16	$21.15	$21.19	$20.96	$21.02	$18.69	17,503
2020-12-15	$21.00	$21.20	$20.81	$21.16	$18.81	19,536
2020-12-14	$21.00	$21.00	$20.89	$21.00	$18.67	15,218
2020-12-11	$20.90	$21.00	$20.55	$21.00	$18.67	7,580
2020-12-10	$20.52	$20.85	$20.41	$20.85	$18.53	16,025
2020-12-09	$20.93	$20.95	$20.41	$20.41	$18.14	13,065
2020-12-08	$20.70	$21.00	$20.70	$20.80	$18.49	12,950
2020-12-07	$20.66	$20.98	$20.33	$20.76	$18.45	20,781
2020-12-04	$19.48	$20.58	$19.45	$20.58	$18.29	33,389
2020-12-03	$19.77	$19.85	$19.25	$19.48	$17.32	16,903
2020-12-02	$19.90	$20.00	$19.60	$19.60	$17.42	10,139
2020-12-01	$19.73	$20.00	$19.65	$19.75	$17.56	9,994
2020-11-30	$19.85	$19.95	$19.37	$19.61	$17.43	4,014
2020-11-27	$19.60	$19.95	$19.60	$19.87	$17.66	3,204
2020-11-25	$19.80	$19.96	$19.60	$19.60	$17.42	9,633
2020-11-24	$19.93	$20.00	$19.46	$19.79	$17.59	13,045
2020-11-23	$19.61	$20.00	$19.59	$19.72	$17.53	8,963
2020-11-20	$19.59	$19.83	$19.30	$19.48	$17.31	9,357
2020-11-19	$19.53	$19.75	$19.32	$19.41	$17.25	8,239
2020-11-18	$19.50	$19.75	$19.23	$19.40	$17.25	10,418
2020-11-17	$19.32	$19.70	$19.22	$19.58	$17.41	14,004
2020-11-16	$19.34	$19.77	$19.22	$19.23	$17.09	7,877
2020-11-13	$19.60	$19.60	$19.23	$19.26	$17.12	3,090
2020-11-12	$19.31	$19.51	$19.03	$19.06	$16.94	12,351
2020-11-11	$19.06	$19.34	$19.04	$19.04	$16.93	9,745
2020-11-10	$19.80	$19.80	$19.20	$19.20	$17.07	4,145
2020-11-09	$19.50	$19.90	$19.01	$19.40	$17.25	8,995
2020-11-06	$19.34	$19.34	$19.11	$19.14	$17.01	8,252
2020-11-05	$19.25	$19.25	$19.00	$19.02	$16.91	3,134
2020-11-04	$18.99	$19.23	$18.98	$18.98	$16.87	6,715
2020-11-03	$18.94	$19.22	$18.93	$19.02	$16.91	10,403
2020-11-02	$18.95	$19.20	$18.81	$18.90	$16.80	5,991
2020-10-30	$18.54	$18.84	$18.54	$18.83	$16.74	7,497
2020-10-29	$18.36	$19.00	$18.36	$18.68	$16.61	13,852
2020-10-28	$19.00	$19.00	$18.51	$18.85	$16.75	9,261
2020-10-27	$19.13	$19.25	$19.00	$19.25	$17.11	23,802
2020-10-26	$18.05	$18.80	$18.03	$18.71	$16.63	12,177
2020-10-23	$18.31	$18.41	$17.81	$18.15	$16.13	8,810
2020-10-22	$17.89	$18.25	$17.89	$18.15	$16.13	8,012
2020-10-21	$18.33	$18.56	$18.00	$18.31	$16.27	7,148
2020-10-20	$18.60	$18.65	$18.30	$18.41	$16.37	12,131
2020-10-19	$18.80	$18.80	$18.46	$18.77	$16.69	9,819
2020-10-16	$18.37	$18.93	$18.37	$18.80	$16.71	6,353
2020-10-15	$18.50	$18.91	$18.50	$18.51	$16.45	8,102
2020-10-14	$18.77	$18.96	$18.73	$18.73	$16.65	4,659
2020-10-13	$18.42	$18.88	$18.42	$18.88	$16.78	9,416
2020-10-12	$18.55	$18.78	$18.50	$18.65	$16.58	13,338
2020-10-09	$18.68	$19.00	$18.56	$18.58	$16.52	13,004
2020-10-08	$18.74	$19.03	$18.49	$18.70	$16.62	20,692
2020-10-07	$18.75	$19.45	$18.60	$18.63	$16.56	19,029
2020-10-06	$18.80	$19.45	$18.62	$18.80	$16.71	16,131
2020-10-05	$18.82	$19.17	$18.67	$18.90	$16.80	7,648
2020-10-02	$18.80	$18.90	$18.70	$18.82	$16.73	3,782
2020-10-01	$19.37	$19.38	$18.81	$19.00	$16.89	8,181
2020-09-30	$19.58	$19.60	$18.61	$19.41	$17.25	15,934
2020-09-29	$18.57	$19.15	$18.49	$19.09	$16.97	11,403
2020-09-28	$18.53	$19.18	$18.31	$18.60	$16.54	7,087
2020-09-25	$18.94	$18.94	$18.31	$18.53	$16.47	8,815
2020-09-24	$18.56	$19.20	$18.08	$18.95	$16.85	11,321
2020-09-23	$18.63	$19.20	$18.63	$18.86	$16.43	26,395
2020-09-22	$18.56	$18.75	$18.47	$18.60	$16.21	12,029
2020-09-21	$18.75	$18.86	$17.80	$18.51	$16.13	20,800
2020-09-18	$19.37	$19.52	$18.76	$19.00	$16.56	14,808
2020-09-17	$19.18	$19.60	$19.00	$19.60	$17.08	11,581
2020-09-16	$18.75	$19.60	$18.75	$19.33	$16.85	9,528
2020-09-15	$18.95	$19.51	$18.93	$19.21	$16.74	8,618
2020-09-14	$18.72	$19.03	$18.65	$18.99	$16.55	11,016
2020-09-11	$18.77	$19.30	$18.75	$18.83	$16.41	11,395
2020-09-10	$19.10	$19.30	$18.82	$19.00	$16.56	6,392
2020-09-09	$18.55	$19.03	$18.45	$19.00	$16.56	6,767
2020-09-08	$18.80	$19.50	$18.30	$18.74	$16.33	10,001
2020-09-04	$18.70	$18.90	$18.10	$18.90	$16.47	9,120
2020-09-03	$19.01	$19.35	$18.20	$18.30	$15.95	33,976
2020-09-02	$19.29	$19.44	$18.80	$19.27	$16.79	17,347
2020-09-01	$19.35	$19.75	$18.68	$19.13	$16.67	8,461
2020-08-31	$19.20	$19.94	$19.20	$19.85	$17.30	9,233
2020-08-28	$19.37	$19.50	$18.94	$19.47	$16.97	7,685
2020-08-27	$19.00	$19.50	$18.67	$19.38	$16.89	10,395
2020-08-26	$19.25	$19.30	$18.99	$19.19	$16.72	5,405
2020-08-25	$19.56	$19.77	$19.01	$19.28	$16.80	9,416
2020-08-24	$18.95	$19.89	$18.40	$19.25	$16.78	9,920
2020-08-21	$18.55	$19.05	$18.36	$19.05	$16.60	2,980
2020-08-20	$18.75	$18.90	$18.38	$18.68	$16.28	8,850
2020-08-19	$18.96	$19.28	$18.50	$19.00	$16.56	19,130
2020-08-18	$20.04	$20.50	$18.95	$19.21	$16.74	32,702
2020-08-17	$19.79	$20.19	$19.54	$19.90	$17.34	13,754
2020-08-14	$19.68	$19.71	$19.57	$19.66	$17.13	2,481
2020-08-13	$19.00	$19.79	$19.00	$19.79	$17.25	18,953
2020-08-12	$19.00	$19.10	$18.42	$19.10	$16.65	8,671
2020-08-11	$18.45	$19.30	$18.45	$19.00	$16.56	15,429
2020-08-10	$17.95	$18.57	$17.83	$18.33	$15.97	14,744
2020-08-07	$16.92	$17.95	$16.92	$17.66	$15.39	29,733
2020-08-06	$16.76	$17.05	$16.75	$16.90	$14.73	3,529
2020-08-05	$17.00	$17.00	$16.75	$16.80	$14.64	7,044
2020-08-04	$16.57	$16.98	$16.57	$16.98	$14.80	12,589
2020-08-03	$16.71	$16.96	$16.51	$16.51	$14.39	10,856
2020-07-31	$17.00	$17.10	$16.51	$16.85	$14.68	22,124
2020-07-30	$16.50	$17.10	$16.50	$16.70	$14.55	14,011
2020-07-29	$16.52	$16.60	$16.13	$16.60	$14.47	45,208
2020-07-28	$16.80	$16.80	$16.51	$16.57	$14.44	5,155
2020-07-27	$16.43	$16.80	$16.43	$16.67	$14.53	10,593
2020-07-24	$16.51	$16.63	$16.04	$16.31	$14.21	31,660
2020-07-23	$16.64	$16.75	$16.51	$16.56	$14.43	12,547
2020-07-22	$16.51	$16.89	$16.51	$16.62	$14.48	8,582
2020-07-21	$16.80	$16.84	$16.64	$16.64	$14.50	13,080
2020-07-20	$16.96	$16.96	$16.60	$16.80	$14.64	10,201
2020-07-17	$16.82	$17.09	$16.76	$16.76	$14.61	5,830
2020-07-16	$17.01	$17.21	$16.74	$16.83	$14.67	10,089
2020-07-15	$16.80	$17.33	$16.50	$17.19	$14.98	13,012
2020-07-14	$16.86	$16.86	$16.33	$16.70	$14.55	24,545
2020-07-13	$16.94	$17.09	$16.65	$16.85	$14.68	10,219
2020-07-10	$16.76	$17.18	$16.75	$16.91	$14.74	21,771
2020-07-09	$17.01	$17.02	$16.75	$16.85	$14.68	12,784
2020-07-08	$16.55	$17.43	$16.54	$16.75	$14.60	32,863
2020-07-07	$16.71	$17.15	$16.51	$16.51	$14.39	10,055
2020-07-06	$17.15	$17.15	$16.58	$16.90	$14.73	10,088
2020-07-02	$17.08	$17.08	$16.55	$17.07	$14.88	10,527
2020-07-01	$15.65	$17.28	$15.65	$17.01	$14.82	15,967
2020-06-30	$15.30	$16.01	$15.01	$15.90	$13.86	31,405
2020-06-29	$16.26	$16.40	$14.62	$15.11	$13.17	26,399
2020-06-26	$16.64	$16.89	$15.71	$16.25	$14.16	30,921
2020-06-25	$16.74	$16.74	$15.50	$16.31	$14.21	15,160
2020-06-24	$16.62	$16.90	$16.50	$16.84	$14.68	9,414
2020-06-23	$16.80	$16.90	$16.35	$16.35	$14.25	11,939
2020-06-22	$16.50	$17.06	$16.35	$16.65	$14.51	10,815
2020-06-19	$16.86	$17.15	$16.32	$16.57	$14.44	9,799
2020-06-18	$17.20	$17.44	$16.79	$16.86	$14.69	8,527
2020-06-17	$18.51	$18.51	$17.05	$17.86	$15.22	55,218
2020-06-16	$18.03	$18.34	$17.55	$17.93	$15.28	12,248
2020-06-15	$17.35	$17.88	$17.35	$17.45	$14.87	15,616
2020-06-12	$17.22	$18.20	$17.22	$17.76	$15.14	5,957
2020-06-11	$17.50	$17.91	$16.85	$17.91	$15.26	21,585
2020-06-10	$17.46	$18.08	$17.24	$18.08	$15.41	5,928
2020-06-09	$18.05	$18.50	$17.40	$17.72	$15.10	13,639
2020-06-08	$17.92	$18.55	$17.92	$18.10	$15.43	16,947
2020-06-05	$17.50	$18.55	$17.47	$17.73	$15.11	10,300
2020-06-04	$17.30	$17.57	$17.00	$17.19	$14.65	15,067
2020-06-03	$17.10	$17.75	$17.10	$17.75	$15.13	23,109
2020-06-02	$17.02	$17.10	$17.00	$17.01	$14.50	6,185
2020-06-01	$16.99	$17.08	$16.75	$17.02	$14.51	4,238
2020-05-29	$16.67	$17.19	$16.65	$17.19	$14.65	6,739
2020-05-28	$17.10	$17.25	$16.75	$16.75	$14.28	15,178
2020-05-27	$17.40	$17.40	$16.88	$17.20	$14.66	8,309
2020-05-26	$17.13	$17.47	$16.75	$17.47	$14.89	15,377
2020-05-22	$17.03	$17.03	$16.55	$17.00	$14.49	4,824
2020-05-21	$17.21	$17.27	$16.90	$17.05	$14.53	10,231
2020-05-20	$16.70	$17.49	$16.70	$17.49	$14.91	17,240
2020-05-19	$16.48	$17.00	$16.48	$16.66	$14.20	5,980
2020-05-18	$16.03	$17.00	$16.03	$16.99	$14.48	10,721
2020-05-15	$16.16	$16.22	$15.75	$15.76	$13.43	4,880
2020-05-14	$16.28	$16.28	$15.75	$15.76	$13.43	7,065
2020-05-13	$16.11	$16.27	$15.76	$15.88	$13.53	13,815
2020-05-12	$17.00	$17.00	$16.01	$16.01	$13.64	5,647
2020-05-11	$16.10	$16.74	$16.05	$16.05	$13.68	10,973
2020-05-08	$16.45	$16.45	$16.05	$16.16	$13.77	8,690
2020-05-07	$16.75	$16.75	$16.10	$16.35	$13.93	13,646
2020-05-06	$16.60	$16.75	$16.01	$16.06	$13.69	22,438
2020-05-05	$16.74	$16.75	$16.50	$16.68	$14.22	8,094
2020-05-04	$16.34	$16.80	$16.11	$16.75	$14.28	14,360
2020-05-01	$16.25	$16.63	$16.21	$16.38	$13.96	3,052
2020-04-30	$16.40	$16.75	$15.82	$16.70	$14.23	8,955
2020-04-29	$16.26	$16.69	$16.20	$16.69	$14.22	8,985
2020-04-28	$16.38	$16.42	$15.75	$16.13	$13.75	16,588
2020-04-27	$15.25	$15.90	$15.24	$15.77	$13.44	18,180
2020-04-24	$15.53	$16.26	$15.14	$15.21	$12.96	19,472
2020-04-23	$16.04	$16.15	$15.50	$16.00	$13.64	24,197
2020-04-22	$16.14	$16.14	$15.35	$16.11	$13.73	19,678
2020-04-21	$15.88	$15.99	$15.10	$15.62	$13.31	21,924
2020-04-20	$16.21	$16.52	$15.54	$16.20	$13.81	16,949
2020-04-17	$15.50	$16.75	$15.50	$16.75	$14.28	22,959
2020-04-16	$16.41	$16.41	$14.36	$15.38	$13.11	16,606
2020-04-15	$15.86	$16.13	$15.00	$15.50	$13.21	22,974
2020-04-14	$16.30	$16.80	$15.82	$16.23	$13.83	18,826
2020-04-13	$16.80	$16.80	$15.35	$15.89	$13.54	15,096
2020-04-09	$16.47	$17.00	$16.15	$16.78	$14.30	36,059
2020-04-08	$15.31	$16.00	$14.96	$15.98	$13.62	16,583
2020-04-07	$14.88	$15.78	$14.43	$14.88	$12.68	22,753
2020-04-06	$13.87	$14.89	$13.68	$14.25	$12.14	24,858
2020-04-03	$14.50	$14.50	$12.46	$13.85	$11.80	38,189
2020-04-02	$15.00	$15.00	$14.50	$14.70	$12.53	14,584
2020-04-01	$15.80	$15.94	$14.66	$14.87	$12.67	18,546
2020-03-31	$15.63	$16.77	$15.59	$16.23	$13.83	37,987
2020-03-30	$15.70	$16.25	$14.78	$15.81	$13.47	18,555
2020-03-27	$15.64	$16.12	$14.38	$15.75	$13.42	9,488
2020-03-26	$14.01	$17.00	$14.01	$16.14	$13.76	50,084
2020-03-25	$15.51	$16.46	$13.96	$15.80	$13.47	31,652
2020-03-24	$11.50	$14.35	$11.50	$14.03	$11.96	54,610
2020-03-23	$11.17	$11.48	$10.01	$11.00	$9.38	63,423
2020-03-20	$13.21	$15.00	$11.67	$12.09	$10.30	41,071
2020-03-19	$10.00	$13.62	$9.43	$13.20	$11.25	114,013
2020-03-18	$12.75	$12.80	$9.25	$10.11	$8.62	109,646
2020-03-17	$15.23	$15.23	$12.75	$13.10	$11.16	52,180
2020-03-16	$15.69	$16.04	$15.00	$15.42	$12.77	52,795
2020-03-13	$16.84	$17.33	$16.29	$16.95	$14.04	43,635
2020-03-12	$17.45	$17.48	$15.62	$16.82	$13.93	56,146
2020-03-11	$19.49	$20.00	$17.76	$18.00	$14.91	48,463
2020-03-10	$20.00	$20.00	$19.25	$19.90	$16.48	25,377
2020-03-09	$19.80	$19.97	$19.40	$19.73	$16.34	41,314
2020-03-06	$20.50	$21.48	$20.30	$20.51	$16.99	14,962
2020-03-05	$20.98	$22.10	$20.52	$20.98	$17.38	16,054
2020-03-04	$20.28	$20.93	$20.24	$20.93	$17.34	16,708
2020-03-03	$20.75	$20.75	$20.20	$20.36	$16.86	22,248
2020-03-02	$20.00	$20.97	$19.89	$20.97	$17.37	40,050
2020-02-28	$20.79	$20.92	$19.88	$20.00	$16.57	59,108
2020-02-27	$21.32	$21.32	$21.14	$21.29	$17.63	15,103
2020-02-26	$21.58	$21.59	$21.30	$21.59	$17.88	16,563
2020-02-25	$21.50	$21.51	$21.30	$21.35	$17.68	12,621
2020-02-24	$21.42	$21.67	$21.20	$21.50	$17.81	13,954
2020-02-21	$21.51	$21.80	$21.51	$21.72	$17.99	17,186
2020-02-20	$21.75	$21.80	$21.50	$21.59	$17.88	32,724
2020-02-19	$21.81	$21.82	$21.75	$21.80	$18.06	21,404
2020-02-18	$21.69	$21.86	$21.69	$21.84	$18.09	24,689
2020-02-14	$21.66	$21.80	$21.65	$21.78	$18.04	8,176
2020-02-13	$21.61	$21.70	$21.52	$21.65	$17.93	20,622
2020-02-12	$21.72	$21.80	$21.60	$21.80	$18.06	14,600
2020-02-11	$21.74	$21.81	$21.74	$21.80	$18.06	16,311
2020-02-10	$21.95	$21.95	$21.75	$21.75	$18.01	20,105
2020-02-07	$21.92	$21.95	$21.85	$21.85	$18.10	12,930
2020-02-06	$21.94	$21.94	$21.75	$21.92	$18.16	10,408
2020-02-05	$21.94	$21.94	$21.75	$21.86	$18.11	17,907
2020-02-04	$22.00	$22.00	$21.87	$21.87	$18.11	13,315
2020-02-03	$22.07	$22.36	$21.85	$22.00	$18.22	31,097
2020-01-31	$21.80	$21.97	$21.73	$21.97	$18.20	18,763
2020-01-30	$21.91	$21.95	$21.65	$21.84	$18.09	20,674
2020-01-29	$22.13	$22.13	$21.88	$21.91	$18.15	18,904
2020-01-28	$22.00	$22.02	$21.99	$22.02	$18.24	16,834
2020-01-27	$21.84	$22.00	$21.84	$21.99	$18.21	7,697
2020-01-24	$22.02	$22.02	$21.90	$21.95	$18.18	20,518
2020-01-23	$22.34	$22.34	$21.95	$22.07	$18.28	90,619
2020-01-22	$22.35	$22.35	$22.05	$22.09	$18.30	62,823
2020-01-21	$22.42	$22.55	$22.26	$22.27	$18.45	10,073
2020-01-17	$22.77	$22.77	$22.36	$22.48	$18.62	30,987
2020-01-16	$22.30	$22.76	$22.30	$22.68	$18.78	66,693
2020-01-15	$22.55	$22.55	$22.35	$22.54	$18.67	30,654
2020-01-14	$22.18	$22.86	$22.05	$22.52	$18.65	21,061
2020-01-13	$22.23	$22.34	$22.05	$22.22	$18.40	39,717
2020-01-10	$22.23	$22.48	$22.15	$22.34	$18.50	10,578
2020-01-09	$22.21	$22.30	$22.20	$22.30	$18.47	10,506
2020-01-08	$22.08	$22.28	$22.05	$22.17	$18.36	11,205
2020-01-07	$22.52	$22.60	$22.01	$22.22	$18.40	31,848
2020-01-06	$22.41	$22.96	$22.40	$22.45	$18.59	27,172
2020-01-03	$22.64	$22.64	$22.40	$22.49	$18.63	22,737
2020-01-02	$22.51	$22.80	$22.27	$22.45	$18.59	13,856
2019-12-31	$22.11	$22.50	$22.11	$22.30	$18.47	15,330
2019-12-30	$22.41	$22.99	$22.08	$22.16	$18.35	28,093
2019-12-27	$22.34	$22.62	$22.12	$22.40	$18.55	18,300
2019-12-26	$22.35	$22.50	$22.14	$22.20	$18.39	19,974
2019-12-24	$22.24	$22.63	$22.13	$22.62	$18.74	18,071
2019-12-23	$22.66	$22.76	$22.28	$22.36	$18.52	28,480
2019-12-20	$22.90	$23.00	$22.37	$22.79	$18.88	32,891
2019-12-19	$23.15	$23.26	$22.90	$23.11	$18.83	35,559
2019-12-18	$22.98	$23.92	$22.85	$23.02	$18.75	32,476
2019-12-17	$23.02	$23.25	$22.90	$22.95	$18.70	26,103
2019-12-16	$23.40	$23.54	$23.01	$23.05	$18.78	17,595
2019-12-13	$23.31	$23.42	$23.00	$23.38	$19.05	24,966
2019-12-12	$23.54	$23.55	$23.22	$23.45	$19.10	13,474
2019-12-11	$23.30	$23.55	$23.21	$23.40	$19.06	29,974
2019-12-10	$23.09	$23.30	$22.72	$23.29	$18.97	26,860
2019-12-09	$22.89	$23.26	$22.81	$23.26	$18.95	17,691
2019-12-06	$22.74	$22.90	$22.71	$22.89	$18.65	13,783
2019-12-05	$22.96	$23.15	$22.74	$22.75	$18.53	9,978
2019-12-04	$22.89	$23.15	$22.78	$22.78	$18.56	7,277
2019-12-03	$23.14	$23.30	$22.84	$22.96	$18.70	6,494
2019-12-02	$23.28	$23.40	$23.00	$23.00	$18.74	10,806
2019-11-29	$23.51	$23.51	$23.05	$23.14	$18.85	13,676
2019-11-27	$23.34	$23.62	$23.01	$23.32	$19.00	19,791
2019-11-26	$23.10	$23.50	$23.04	$23.25	$18.94	22,862
2019-11-25	$22.83	$23.09	$22.77	$23.00	$18.74	11,755
2019-11-22	$22.78	$22.84	$22.78	$22.82	$18.59	11,806
2019-11-21	$22.85	$22.89	$22.73	$22.85	$18.62	9,034
2019-11-20	$22.88	$22.88	$22.71	$22.74	$18.53	10,833
2019-11-19	$22.85	$23.00	$22.80	$22.85	$18.62	13,849
2019-11-18	$22.86	$23.00	$22.86	$22.90	$18.66	13,734
2019-11-15	$22.98	$22.98	$22.71	$22.92	$18.67	8,125
2019-11-14	$22.75	$22.98	$22.73	$22.88	$18.64	14,183
2019-11-13	$22.93	$22.93	$22.71	$22.80	$18.57	7,761
2019-11-12	$22.66	$22.93	$22.55	$22.77	$18.55	11,053
2019-11-11	$22.85	$22.85	$22.63	$22.66	$18.46	7,965
2019-11-08	$22.69	$22.93	$22.61	$22.85	$18.62	6,441
2019-11-07	$22.85	$22.93	$22.70	$22.70	$18.49	19,119
2019-11-06	$22.77	$22.85	$22.45	$22.69	$18.48	24,287
2019-11-05	$22.78	$22.78	$22.45	$22.66	$18.46	14,943
2019-11-04	$22.56	$22.80	$22.55	$22.56	$18.38	14,887
2019-11-01	$22.63	$22.79	$22.58	$22.63	$18.44	7,687
2019-10-31	$22.80	$22.80	$22.50	$22.67	$18.47	17,813
2019-10-30	$22.80	$22.80	$22.70	$22.80	$18.57	26,899
2019-10-29	$22.70	$22.80	$22.60	$22.71	$18.50	36,284
2019-10-28	$22.50	$22.88	$22.35	$22.59	$18.40	93,696
2019-10-25	$22.39	$22.40	$21.93	$22.05	$17.96	20,735
2019-10-24	$22.18	$22.39	$22.18	$22.25	$18.13	14,187
2019-10-23	$22.38	$22.39	$22.11	$22.20	$18.09	11,805
2019-10-22	$22.15	$22.48	$22.12	$22.39	$18.24	11,776
2019-10-21	$22.20	$22.20	$22.05	$22.11	$18.01	10,314
2019-10-18	$22.12	$22.13	$22.10	$22.13	$18.03	1,606
2019-10-17	$22.20	$22.20	$22.02	$22.03	$17.95	3,035
2019-10-16	$22.19	$22.19	$22.00	$22.11	$18.01	2,092
2019-10-15	$22.10	$22.20	$22.02	$22.20	$18.09	5,054
2019-10-14	$22.20	$22.20	$22.10	$22.10	$18.00	2,670
2019-10-11	$22.20	$22.20	$22.00	$22.11	$18.01	7,151
2019-10-10	$22.16	$22.20	$22.02	$22.15	$18.04	5,129
2019-10-09	$22.15	$22.15	$22.02	$22.12	$18.02	6,281
2019-10-08	$22.03	$22.13	$22.01	$22.10	$18.00	4,001
2019-10-07	$22.14	$22.16	$22.04	$22.09	$18.00	8,276
2019-10-04	$21.99	$22.17	$21.90	$22.14	$18.04	8,186
2019-10-03	$21.90	$22.17	$21.87	$22.07	$17.98	9,915
2019-10-02	$22.00	$22.02	$21.86	$22.02	$17.94	6,979
2019-10-01	$22.00	$22.17	$21.91	$22.03	$17.95	13,626
2019-09-30	$22.14	$22.19	$21.86	$22.16	$18.05	12,140
2019-09-27	$22.31	$22.44	$21.86	$22.14	$18.04	13,868
2019-09-26	$21.70	$21.97	$21.62	$21.96	$17.89	12,612
2019-09-25	$21.70	$21.70	$21.40	$21.60	$17.60	12,722
2019-09-24	$21.15	$21.74	$21.11	$21.70	$17.68	25,297
2019-09-23	$21.91	$22.18	$20.62	$20.91	$17.03	45,110
2019-09-20	$21.95	$22.13	$21.70	$22.10	$18.00	43,268
2019-09-19	$22.12	$22.15	$21.99	$22.11	$17.71	11,819
2019-09-18	$22.13	$22.19	$21.91	$22.03	$17.65	5,807
2019-09-17	$21.86	$22.18	$21.77	$22.16	$17.75	8,635
2019-09-16	$21.69	$22.01	$21.62	$22.01	$17.63	21,086
2019-09-13	$21.62	$22.01	$21.60	$22.01	$17.63	12,903
2019-09-12	$21.88	$21.88	$21.88	$21.88	$17.52	14,411
2019-09-11	$21.82	$21.84	$21.62	$21.62	$17.32	6,424
2019-09-10	$22.15	$22.15	$21.65	$21.65	$17.34	12,185
2019-09-09	$21.79	$22.09	$21.71	$21.85	$17.50	7,353
2019-09-06	$21.93	$22.37	$21.51	$21.90	$17.54	4,604
2019-09-05	$22.14	$22.14	$21.51	$21.75	$17.42	5,699
2019-09-04	$21.51	$21.99	$21.51	$21.99	$17.61	9,781
2019-09-03	$21.69	$21.78	$21.50	$21.50	$17.22	8,174
2019-08-30	$21.69	$21.88	$21.60	$21.88	$17.52	1,648
2019-08-29	$21.52	$21.69	$21.52	$21.69	$17.37	19,357
2019-08-28	$21.63	$21.65	$21.37	$21.57	$17.28	3,087
2019-08-27	$21.68	$21.69	$21.38	$21.54	$17.25	2,577
2019-08-26	$21.45	$21.55	$21.45	$21.49	$17.21	5,114
2019-08-23	$21.40	$21.57	$21.35	$21.35	$17.10	4,076
2019-08-22	$21.55	$21.60	$21.35	$21.60	$17.30	10,231
2019-08-21	$21.75	$21.75	$21.51	$21.55	$17.26	10,074
2019-08-20	$21.62	$21.70	$21.40	$21.55	$17.26	38,120
2019-08-19	$22.31	$22.31	$21.52	$21.74	$17.41	7,258
2019-08-16	$21.83	$22.00	$21.58	$21.99	$17.61	8,166
2019-08-15	$21.97	$22.20	$21.90	$21.90	$17.54	3,878
2019-08-14	$21.93	$22.37	$21.90	$22.00	$17.62	8,535
2019-08-13	$22.33	$22.33	$21.80	$22.19	$17.77	6,668
2019-08-12	$22.00	$22.17	$21.80	$22.15	$17.74	5,958
2019-08-09	$21.40	$22.00	$21.40	$22.00	$17.62	9,759
2019-08-08	$21.35	$21.51	$21.30	$21.39	$17.13	5,936
2019-08-07	$21.26	$21.50	$21.26	$21.31	$17.07	2,283
2019-08-06	$21.54	$21.60	$21.10	$21.25	$17.02	9,181
2019-08-05	$21.63	$21.79	$21.50	$21.50	$17.22	8,785
2019-08-02	$21.89	$21.89	$21.57	$21.60	$17.30	4,535
2019-08-01	$21.64	$21.85	$21.57	$21.67	$17.36	7,333
2019-07-31	$21.99	$21.99	$21.60	$21.64	$17.33	5,456
2019-07-30	$21.80	$21.93	$21.70	$21.93	$17.56	6,535
2019-07-29	$21.78	$22.00	$21.67	$22.00	$17.62	11,314
2019-07-26	$21.70	$22.00	$21.50	$22.00	$17.62	12,497
2019-07-25	$21.63	$21.84	$21.50	$21.75	$17.42	6,673
2019-07-24	$21.57	$21.93	$21.45	$21.60	$17.30	11,661
2019-07-23	$21.61	$21.98	$21.51	$21.60	$17.30	38,942
2019-07-22	$21.80	$22.09	$21.41	$21.60	$17.30	43,183
2019-07-19	$22.05	$22.22	$21.91	$22.22	$17.80	2,289
2019-07-18	$22.26	$22.26	$21.80	$22.00	$17.62	5,277
2019-07-17	$22.00	$22.22	$22.00	$22.00	$17.62	1,250
2019-07-16	$22.20	$22.25	$21.81	$21.81	$17.47	10,684
2019-07-15	$22.42	$22.42	$21.72	$22.23	$17.80	8,268
2019-07-12	$21.90	$22.04	$21.76	$21.76	$17.43	6,547
2019-07-11	$22.30	$22.30	$21.95	$22.15	$17.74	4,798
2019-07-10	$22.10	$22.25	$21.75	$22.25	$17.82	6,142
2019-07-09	$21.70	$22.30	$21.70	$22.30	$17.86	5,141
2019-07-08	$21.61	$21.90	$21.60	$21.90	$17.54	16,293
2019-07-05	$21.53	$22.00	$21.53	$21.65	$17.34	9,100
2019-07-03	$21.76	$22.00	$21.76	$21.84	$17.49	1,992
2019-07-02	$21.80	$21.90	$21.66	$21.69	$17.37	5,566
2019-07-01	$21.69	$22.00	$21.69	$21.80	$17.46	6,401
2019-06-28	$21.76	$22.00	$21.69	$21.81	$17.47	7,602
2019-06-27	$21.76	$22.06	$21.53	$21.65	$17.34	8,079
2019-06-26	$22.13	$22.35	$21.56	$21.64	$17.33	26,274
2019-06-25	$21.73	$22.15	$21.58	$21.90	$17.54	20,902
2019-06-24	$21.91	$21.91	$21.58	$21.80	$17.46	15,556
2019-06-21	$21.51	$21.91	$21.51	$21.82	$17.48	3,323
2019-06-20	$21.71	$21.87	$21.52	$21.52	$17.24	10,694
2019-06-19	$21.68	$21.92	$21.50	$21.83	$17.49	17,807
2019-06-18	$21.94	$22.10	$21.80	$22.10	$17.40	12,059
2019-06-17	$22.00	$22.00	$21.73	$21.89	$17.23	7,653
2019-06-14	$21.99	$22.00	$21.99	$22.00	$17.32	855
2019-06-13	$21.98	$21.98	$21.62	$21.72	$17.10	7,050
2019-06-12	$21.70	$21.95	$21.55	$21.56	$16.97	6,855
2019-06-11	$21.67	$21.92	$21.60	$21.64	$17.03	6,182
2019-06-10	$21.62	$21.81	$21.57	$21.57	$16.98	5,096
2019-06-07	$21.64	$22.00	$21.64	$21.90	$17.24	4,264
2019-06-06	$21.58	$21.70	$21.50	$21.55	$16.96	7,659
2019-06-05	$21.69	$21.80	$21.50	$21.55	$16.96	4,891
2019-06-04	$21.75	$22.00	$21.60	$21.60	$17.00	5,130
2019-06-03	$21.70	$21.70	$21.56	$21.63	$17.03	5,100
2019-05-31	$21.73	$21.98	$21.55	$21.77	$17.14	14,862
2019-05-30	$21.86	$21.99	$21.70	$21.85	$17.20	5,539
2019-05-29	$21.85	$22.00	$21.80	$21.99	$17.31	4,103
2019-05-28	$21.71	$21.99	$21.71	$21.85	$17.20	4,098
2019-05-24	$21.85	$21.98	$21.84	$21.84	$17.19	7,722
2019-05-23	$21.88	$21.99	$21.71	$21.89	$17.23	6,512
2019-05-22	$21.81	$22.00	$21.71	$21.99	$17.31	6,078
2019-05-21	$21.81	$21.90	$21.71	$21.79	$17.15	3,499
2019-05-20	$21.76	$22.00	$21.60	$21.76	$17.13	5,538
2019-05-17	$21.70	$21.76	$21.69	$21.75	$17.12	3,944
2019-05-16	$21.99	$21.99	$21.50	$21.65	$17.04	10,931
2019-05-15	$21.96	$22.00	$21.91	$21.99	$17.31	9,988
2019-05-14	$21.99	$21.99	$21.85	$21.91	$17.25	5,864
2019-05-13	$21.88	$21.96	$21.88	$21.88	$17.22	4,966
2019-05-10	$21.98	$22.00	$21.75	$21.88	$17.22	8,222
2019-05-09	$21.60	$21.97	$21.60	$21.97	$17.29	2,695
2019-05-08	$21.72	$21.98	$21.68	$21.98	$17.30	2,723
2019-05-07	$21.61	$21.98	$21.55	$21.80	$17.16	15,520
2019-05-06	$21.70	$21.87	$21.55	$21.58	$16.99	10,970
2019-05-03	$21.56	$21.83	$21.56	$21.70	$17.08	5,158
2019-05-02	$21.65	$21.94	$21.55	$21.90	$17.24	6,231
2019-05-01	$21.92	$21.92	$21.55	$21.88	$17.22	6,837
2019-04-30	$21.85	$21.98	$21.61	$21.95	$17.28	6,244
2019-04-29	$21.57	$21.80	$21.57	$21.80	$17.16	10,428
2019-04-26	$21.60	$22.00	$21.56	$21.56	$16.97	10,424
2019-04-25	$21.56	$22.00	$21.56	$21.57	$16.98	5,096
2019-04-24	$21.84	$21.84	$21.51	$21.58	$16.99	9,757
2019-04-23	$21.99	$22.01	$21.41	$21.94	$17.27	11,097
2019-04-22	$21.88	$22.00	$21.88	$22.00	$17.32	7,475
2019-04-18	$21.84	$22.00	$21.84	$22.00	$17.32	4,573
2019-04-17	$21.71	$22.01	$21.64	$21.87	$17.22	15,027
2019-04-16	$21.82	$21.82	$21.42	$21.69	$17.08	2,386
2019-04-15	$21.56	$21.86	$21.40	$21.86	$17.21	32,611
2019-04-12	$21.66	$21.75	$21.50	$21.54	$16.96	9,974
2019-04-11	$21.68	$21.70	$21.49	$21.49	$16.92	3,521
2019-04-10	$21.98	$21.98	$21.53	$21.78	$17.15	23,057
2019-04-09	$21.77	$22.00	$21.73	$21.99	$17.31	25,166
2019-04-08	$21.48	$21.65	$21.43	$21.65	$17.04	13,717
2019-04-05	$21.40	$21.49	$21.34	$21.47	$16.90	7,139
2019-04-04	$21.30	$21.45	$21.30	$21.40	$16.85	3,567
2019-04-03	$21.30	$21.42	$21.25	$21.32	$16.78	6,695
2019-04-02	$21.06	$21.49	$21.00	$21.27	$16.74	14,779
2019-04-01	$21.49	$21.49	$21.22	$21.35	$16.81	9,181
2019-03-29	$21.49	$21.49	$21.22	$21.43	$16.87	5,109
2019-03-28	$21.60	$21.76	$21.31	$21.41	$16.85	17,729
2019-03-27	$21.69	$21.80	$21.24	$21.42	$16.86	16,539
2019-03-26	$21.79	$21.80	$21.32	$21.67	$17.06	25,683
2019-03-25	$21.55	$21.80	$21.10	$21.38	$16.83	46,359
2019-03-22	$21.00	$22.43	$20.94	$21.89	$17.23	49,259
2019-03-21	$20.97	$21.33	$20.79	$20.98	$16.52	80,762
2019-03-20	$20.92	$21.15	$20.86	$21.04	$16.56	7,051
2019-03-19	$21.01	$21.08	$20.90	$20.92	$16.47	15,368
2019-03-18	$21.16	$21.29	$20.90	$21.15	$16.65	9,952
2019-03-15	$21.19	$21.25	$21.08	$21.21	$16.40	18,677
2019-03-14	$21.19	$21.23	$21.15	$21.19	$16.39	3,510
2019-03-13	$20.72	$21.23	$20.72	$21.10	$16.32	7,896
2019-03-12	$20.92	$21.50	$20.76	$20.85	$16.12	6,807
2019-03-11	$20.76	$21.00	$20.76	$20.86	$16.13	7,751
2019-03-08	$20.78	$20.96	$20.60	$20.71	$16.02	6,087
2019-03-07	$20.69	$20.89	$20.45	$20.82	$16.10	16,511
2019-03-06	$20.99	$20.99	$20.51	$20.85	$16.12	15,162
2019-03-05	$20.82	$21.18	$20.44	$21.18	$16.38	15,883
2019-03-04	$20.88	$20.88	$20.44	$20.80	$16.08	17,413
2019-03-01	$21.25	$21.32	$20.56	$20.72	$16.02	50,478
2019-02-28	$21.36	$21.69	$21.36	$21.60	$16.70	5,827
2019-02-27	$21.56	$21.56	$21.41	$21.41	$16.56	747
2019-02-26	$21.36	$21.75	$21.28	$21.75	$16.82	8,254
2019-02-25	$21.32	$21.32	$21.25	$21.25	$16.43	6,488
2019-02-22	$21.25	$21.42	$21.25	$21.37	$16.53	14,623
2019-02-21	$21.19	$21.25	$21.08	$21.25	$16.43	1,641
2019-02-20	$21.00	$21.07	$20.95	$21.07	$16.29	6,819
2019-02-19	$21.04	$21.16	$20.90	$20.90	$16.16	9,475
2019-02-15	$21.20	$21.25	$20.99	$21.25	$16.43	10,332
2019-02-14	$21.19	$21.25	$21.10	$21.25	$16.43	7,090
2019-02-13	$21.00	$21.25	$20.91	$21.25	$16.43	15,762
2019-02-12	$20.95	$21.00	$20.81	$20.97	$16.22	26,128
2019-02-11	$20.65	$20.98	$20.60	$20.85	$16.12	7,990
2019-02-08	$20.85	$21.00	$20.50	$20.60	$15.93	3,534
2019-02-07	$20.43	$20.95	$20.40	$20.88	$16.15	8,669
2019-02-06	$20.75	$20.90	$20.58	$20.68	$15.99	8,036
2019-02-05	$20.63	$20.96	$20.59	$20.75	$16.05	2,739
2019-02-04	$20.75	$21.00	$20.41	$20.64	$15.96	5,202
2019-02-01	$20.48	$21.00	$20.40	$20.71	$16.02	5,801
2019-01-31	$20.50	$20.77	$20.40	$20.42	$15.79	7,220
2019-01-30	$20.58	$21.00	$20.40	$20.85	$16.12	14,362
2019-01-29	$20.00	$20.56	$20.00	$20.47	$15.83	15,118
2019-01-28	$20.19	$20.19	$19.81	$20.10	$15.54	7,472
2019-01-25	$19.98	$20.19	$19.75	$20.15	$15.58	12,439
2019-01-24	$20.18	$20.21	$19.78	$19.80	$15.31	8,257
2019-01-23	$19.81	$20.21	$19.80	$20.17	$15.60	8,831
2019-01-22	$19.90	$20.00	$19.75	$19.85	$15.35	22,595
2019-01-18	$19.45	$19.75	$19.45	$19.73	$15.26	7,023
2019-01-17	$19.50	$19.74	$19.42	$19.45	$15.04	16,643
2019-01-16	$19.48	$19.75	$19.48	$19.49	$15.07	9,167
2019-01-15	$19.65	$19.74	$19.42	$19.44	$15.03	11,162
2019-01-14	$19.68	$19.90	$19.40	$19.90	$15.39	7,057
2019-01-11	$19.29	$19.58	$19.29	$19.55	$15.12	6,329
2019-01-10	$19.25	$19.93	$19.25	$19.30	$14.92	9,048
2019-01-09	$19.71	$20.00	$19.26	$19.32	$14.94	15,514
2019-01-08	$19.66	$19.88	$19.27	$19.64	$15.19	30,964
2019-01-07	$20.03	$20.07	$19.60	$19.61	$15.16	14,348
2019-01-04	$19.95	$20.33	$19.78	$20.02	$15.48	13,814
2019-01-03	$20.09	$20.09	$19.60	$19.78	$15.30	12,737
2019-01-02	$19.72	$20.39	$19.12	$20.13	$15.57	22,127
2018-12-31	$19.34	$19.60	$19.10	$19.30	$14.92	34,210
2018-12-28	$18.42	$19.36	$18.42	$19.10	$14.77	25,058
2018-12-27	$18.44	$18.50	$18.22	$18.40	$14.23	8,991
2018-12-26	$17.07	$18.70	$17.07	$18.70	$14.46	44,783
2018-12-24	$17.09	$17.30	$16.75	$17.16	$13.27	34,678
2018-12-21	$17.34	$17.90	$17.20	$17.35	$13.42	101,779
2018-12-20	$18.83	$18.99	$18.25	$18.49	$13.99	65,643
2018-12-19	$19.47	$19.50	$18.95	$19.00	$14.38	19,124
2018-12-18	$18.50	$19.50	$18.50	$19.28	$14.59	81,190
2018-12-17	$20.24	$20.24	$18.55	$19.00	$14.38	50,687
2018-12-14	$20.38	$20.59	$20.01	$20.20	$15.29	27,909
2018-12-13	$21.00	$21.00	$20.30	$20.30	$15.36	11,031
2018-12-12	$21.00	$22.00	$20.50	$21.01	$15.90	11,479
2018-12-11	$21.76	$21.80	$20.41	$20.79	$15.73	14,289
2018-12-10	$20.61	$21.55	$20.51	$21.53	$16.29	14,345
2018-12-07	$20.25	$20.75	$20.25	$20.50	$15.51	11,943
2018-12-06	$20.25	$20.53	$20.18	$20.29	$15.36	19,816
2018-12-04	$20.65	$21.00	$20.30	$20.43	$15.46	9,446
2018-12-03	$20.75	$20.75	$20.55	$20.63	$15.61	11,339
2018-11-30	$20.84	$20.95	$20.65	$20.75	$15.70	14,453
2018-11-29	$20.86	$21.00	$20.85	$21.00	$15.89	5,859
2018-11-28	$20.90	$21.00	$20.75	$20.88	$15.80	8,628
2018-11-27	$20.83	$20.93	$20.83	$20.91	$15.82	8,685
2018-11-26	$20.93	$21.54	$20.67	$20.73	$15.69	14,152
2018-11-23	$20.89	$20.91	$20.74	$20.80	$15.74	2,025
2018-11-21	$21.02	$21.55	$20.91	$20.91	$15.82	4,579
2018-11-20	$21.15	$21.34	$20.90	$20.95	$15.85	7,751
2018-11-19	$21.30	$21.35	$21.06	$21.28	$16.10	11,376
2018-11-16	$21.27	$21.50	$21.15	$21.19	$16.04	18,968
2018-11-15	$21.10	$21.29	$21.10	$21.25	$16.08	12,551
2018-11-14	$21.20	$21.41	$20.90	$21.09	$15.96	13,018
2018-11-13	$20.84	$21.24	$20.70	$21.05	$15.93	29,142
2018-11-12	$20.56	$21.52	$20.46	$20.80	$15.74	119,720
2018-11-09	$20.10	$20.49	$20.05	$20.15	$15.25	4,049
2018-11-08	$20.23	$20.49	$20.22	$20.25	$15.32	10,181
2018-11-07	$20.50	$20.50	$20.27	$20.27	$15.34	7,975
2018-11-06	$20.43	$20.50	$20.01	$20.20	$15.29	9,297
2018-11-05	$19.93	$20.40	$19.88	$20.28	$15.35	13,467
2018-11-02	$20.00	$20.08	$19.85	$19.92	$15.07	30,038
2018-11-01	$20.05	$20.25	$19.90	$20.00	$15.13	8,626
2018-10-31	$20.11	$20.50	$19.50	$19.90	$15.06	32,731
2018-10-30	$20.19	$21.33	$20.13	$20.28	$15.35	19,937
2018-10-29	$20.13	$21.00	$19.90	$19.95	$15.10	15,483
2018-10-26	$19.79	$20.57	$19.76	$20.01	$15.14	20,766
2018-10-25	$20.80	$20.85	$19.04	$20.00	$15.13	70,296
2018-10-24	$21.15	$21.27	$20.65	$20.69	$15.66	34,568
2018-10-23	$21.42	$21.50	$21.12	$21.26	$16.09	12,142
2018-10-22	$21.35	$21.54	$21.32	$21.50	$16.27	10,244
2018-10-19	$21.70	$21.74	$21.40	$21.50	$16.27	12,699
2018-10-18	$21.62	$21.74	$21.50	$21.56	$16.32	13,879
2018-10-17	$21.74	$21.90	$21.41	$21.64	$16.38	20,922
2018-10-16	$21.90	$21.90	$21.68	$21.68	$16.41	5,585
2018-10-15	$21.68	$21.92	$21.68	$21.90	$16.57	3,549
2018-10-12	$21.62	$21.79	$21.62	$21.68	$16.41	8,349
2018-10-11	$21.64	$21.89	$21.62	$21.62	$16.36	12,055
2018-10-10	$21.83	$22.00	$21.65	$21.65	$16.38	10,663
2018-10-09	$21.99	$22.10	$21.82	$21.95	$16.61	6,906
2018-10-08	$21.82	$22.17	$21.80	$21.97	$16.63	10,056
2018-10-05	$22.43	$22.46	$22.00	$22.00	$16.65	13,089
2018-10-04	$22.46	$22.47	$22.30	$22.40	$16.95	5,224
2018-10-03	$22.16	$22.52	$22.15	$22.33	$16.90	19,536
2018-10-02	$22.49	$22.49	$22.36	$22.36	$16.92	6,169
2018-10-01	$22.22	$22.61	$22.20	$22.41	$16.96	9,160
2018-09-28	$22.50	$22.50	$22.33	$22.42	$16.97	10,209
2018-09-27	$22.10	$22.36	$22.10	$22.36	$16.92	7,561
2018-09-26	$22.49	$22.49	$22.06	$22.30	$16.88	9,252
2018-09-25	$22.00	$22.50	$22.00	$22.47	$17.00	7,582
2018-09-24	$22.55	$22.61	$22.07	$22.12	$16.74	13,814
2018-09-21	$22.64	$22.64	$22.41	$22.55	$17.06	12,355
2018-09-20	$22.65	$23.00	$22.55	$22.73	$16.92	36,555
2018-09-19	$23.00	$23.00	$22.30	$22.50	$16.74	16,325
2018-09-18	$22.41	$22.90	$22.35	$22.87	$17.02	14,605
2018-09-17	$22.28	$22.40	$22.28	$22.40	$16.67	9,424
2018-09-14	$22.60	$22.60	$22.15	$22.35	$16.63	2,370
2018-09-13	$22.16	$22.80	$22.16	$22.29	$16.59	5,286
2018-09-12	$22.20	$22.39	$22.15	$22.30	$16.60	6,098
2018-09-11	$22.38	$22.38	$22.20	$22.20	$16.52	3,975
2018-09-10	$22.39	$22.39	$22.20	$22.29	$16.59	3,497
2018-09-07	$22.31	$22.35	$22.15	$22.20	$16.52	11,594
2018-09-06	$22.46	$22.80	$22.25	$22.26	$16.57	7,480
2018-09-05	$22.66	$22.74	$22.40	$22.50	$16.74	11,248
2018-09-04	$22.71	$22.76	$22.50	$22.50	$16.74	8,395
2018-08-31	$22.59	$22.78	$22.40	$22.74	$16.92	11,469
2018-08-30	$22.85	$22.85	$22.60	$22.68	$16.88	20,908
2018-08-29	$22.58	$22.85	$22.58	$22.60	$16.82	8,575
2018-08-28	$22.85	$22.85	$22.50	$22.59	$16.81	13,241
2018-08-27	$22.50	$22.80	$22.48	$22.72	$16.91	21,705
2018-08-24	$22.35	$22.49	$22.35	$22.47	$16.72	14,611
2018-08-23	$22.50	$22.57	$22.39	$22.45	$16.71	11,824
2018-08-22	$22.19	$22.54	$22.19	$22.54	$16.77	9,020
2018-08-21	$22.19	$22.23	$22.15	$22.19	$16.51	7,914
2018-08-20	$22.00	$22.30	$22.00	$22.23	$16.54	7,321
2018-08-17	$21.80	$22.46	$21.75	$22.11	$16.45	2,404
2018-08-16	$21.70	$22.41	$21.70	$22.33	$16.62	9,786
2018-08-15	$21.50	$21.80	$21.50	$21.72	$16.16	10,904
2018-08-14	$21.81	$21.81	$21.50	$21.56	$16.04	25,232
2018-08-13	$21.55	$22.30	$21.55	$21.95	$16.33	21,874
2018-08-10	$21.76	$22.15	$21.75	$21.76	$16.19	7,181
2018-08-09	$21.55	$21.99	$21.55	$21.90	$16.30	24,884
2018-08-08	$22.20	$22.35	$22.20	$22.21	$16.53	8,849
2018-08-07	$22.10	$22.45	$22.10	$22.10	$16.45	8,550
2018-08-06	$22.52	$22.52	$21.55	$22.10	$16.45	44,990
2018-08-03	$22.54	$22.79	$22.26	$22.68	$16.88	12,427
2018-08-02	$22.51	$22.73	$22.47	$22.55	$16.78	13,928
2018-08-01	$22.51	$22.79	$22.51	$22.62	$16.83	15,903
2018-07-31	$22.50	$22.80	$22.50	$22.50	$16.74	10,052
2018-07-30	$22.60	$22.60	$22.52	$22.58	$16.80	20,835
2018-07-27	$22.76	$22.79	$22.60	$22.60	$16.82	11,404
2018-07-26	$22.79	$22.86	$22.77	$22.85	$17.00	4,987
2018-07-25	$22.90	$22.90	$22.75	$22.82	$16.98	8,232
2018-07-24	$22.77	$22.95	$22.69	$22.78	$16.95	7,381
2018-07-23	$22.96	$22.96	$22.68	$22.85	$17.00	12,836
2018-07-20	$22.90	$22.90	$22.75	$22.84	$17.00	13,072
2018-07-19	$22.76	$22.98	$22.70	$22.72	$16.91	13,935
2018-07-18	$22.75	$22.90	$22.70	$22.84	$17.00	11,917
2018-07-17	$22.80	$22.88	$22.55	$22.68	$16.88	7,268
2018-07-16	$23.00	$23.00	$22.55	$22.72	$16.91	16,598
2018-07-13	$22.77	$22.90	$22.55	$22.78	$16.95	14,371
2018-07-12	$22.82	$22.87	$22.65	$22.80	$16.97	12,209
2018-07-11	$22.86	$22.97	$22.80	$22.89	$17.03	9,496
2018-07-10	$22.80	$22.95	$22.71	$22.94	$17.07	15,178
2018-07-09	$22.85	$22.94	$22.70	$22.89	$17.03	18,541
2018-07-06	$22.85	$22.90	$22.77	$22.78	$16.95	10,303
2018-07-05	$22.93	$22.93	$22.73	$22.85	$17.00	18,614
2018-07-03	$22.91	$23.00	$22.71	$22.89	$17.03	10,821
2018-07-02	$22.75	$23.00	$22.75	$22.85	$17.00	14,645
2018-06-29	$22.88	$23.00	$22.77	$22.89	$17.03	18,225
2018-06-28	$23.00	$23.05	$22.75	$22.76	$16.94	20,767
2018-06-27	$22.85	$22.99	$22.83	$22.89	$17.03	22,375
2018-06-26	$23.04	$23.04	$22.86	$22.95	$17.08	31,128
2018-06-25	$23.00	$23.00	$22.88	$22.89	$17.03	34,316
2018-06-22	$23.05	$23.05	$22.85	$22.95	$17.08	18,165
2018-06-21	$22.96	$23.05	$22.96	$23.00	$17.12	15,646
2018-06-20	$22.90	$23.09	$22.89	$22.98	$17.10	32,604
2018-06-19	$23.00	$23.12	$22.95	$23.10	$16.91	43,289
2018-06-18	$23.20	$23.54	$22.98	$22.98	$16.82	61,548
2018-06-15	$23.00	$24.92	$23.00	$23.15	$16.95	92,562
2018-06-14	$22.10	$22.10	$22.05	$22.10	$16.18	12,607
2018-06-13	$22.14	$22.14	$22.06	$22.10	$16.18	7,056
2018-06-12	$22.19	$22.20	$22.06	$22.18	$16.24	11,293
2018-06-11	$22.02	$22.20	$22.02	$22.05	$16.14	3,189
2018-06-08	$22.16	$22.20	$22.10	$22.12	$16.19	6,841
2018-06-07	$22.15	$22.20	$22.04	$22.20	$16.25	7,444
2018-06-06	$22.00	$22.16	$22.00	$22.16	$16.22	3,352
2018-06-05	$22.20	$22.20	$22.09	$22.12	$16.19	4,180
2018-06-04	$22.24	$22.25	$22.15	$22.20	$16.25	4,756
2018-06-01	$22.19	$22.34	$22.10	$22.17	$16.23	3,766
2018-05-31	$22.12	$22.13	$21.97	$21.99	$16.10	3,873
2018-05-30	$21.94	$22.00	$21.66	$22.00	$16.11	4,177
2018-05-29	$21.92	$21.98	$21.60	$21.97	$16.08	8,537
2018-05-25	$21.99	$21.99	$21.76	$21.86	$16.00	9,710
2018-05-24	$21.97	$22.00	$21.91	$21.95	$16.07	10,747
2018-05-23	$21.84	$22.00	$21.84	$21.96	$16.08	5,412
2018-05-22	$21.98	$22.00	$21.80	$21.90	$16.03	4,492
2018-05-21	$21.54	$21.99	$21.54	$21.98	$16.09	7,412
2018-05-18	$21.65	$21.78	$21.55	$21.55	$15.78	10,941
2018-05-17	$21.99	$21.99	$21.61	$21.63	$15.83	6,986
2018-05-16	$21.85	$22.05	$21.85	$21.92	$16.05	12,794
2018-05-15	$21.61	$21.85	$21.60	$21.85	$16.00	10,693
2018-05-14	$21.82	$21.85	$21.75	$21.80	$15.96	7,415
2018-05-11	$21.86	$21.87	$21.73	$21.77	$15.94	6,489
2018-05-10	$21.69	$21.80	$21.51	$21.80	$15.96	2,848
2018-05-09	$21.70	$21.70	$21.50	$21.50	$15.74	16,336
2018-05-08	$21.61	$21.74	$21.50	$21.50	$15.74	10,670
2018-05-07	$21.61	$21.61	$21.51	$21.52	$15.75	10,625
2018-05-04	$21.50	$21.72	$21.50	$21.61	$15.82	3,778
2018-05-03	$21.96	$21.97	$21.64	$21.66	$15.86	6,454
2018-05-02	$21.89	$21.94	$21.76	$21.76	$15.93	9,736
2018-05-01	$21.78	$21.88	$21.78	$21.80	$15.96	5,888
2018-04-30	$21.97	$22.08	$21.62	$21.66	$15.86	20,018
2018-04-27	$21.73	$21.89	$21.73	$21.87	$16.01	13,006
2018-04-26	$21.74	$21.84	$21.70	$21.70	$15.89	3,944
2018-04-25	$21.79	$21.79	$21.53	$21.66	$15.86	4,084
2018-04-24	$21.65	$21.70	$21.56	$21.64	$15.84	3,117
2018-04-23	$21.54	$21.73	$21.31	$21.46	$15.71	9,933
2018-04-20	$21.52	$21.68	$21.40	$21.68	$15.87	9,672
2018-04-19	$21.57	$21.73	$21.51	$21.66	$15.86	8,823
2018-04-18	$21.58	$21.66	$21.46	$21.65	$15.85	9,971
2018-04-17	$21.79	$21.79	$21.25	$21.52	$15.75	13,483
2018-04-16	$21.54	$21.79	$21.51	$21.62	$15.83	8,894
2018-04-13	$21.84	$21.84	$21.51	$21.58	$15.80	5,330
2018-04-12	$21.30	$21.74	$21.30	$21.69	$15.88	10,938
2018-04-11	$21.39	$21.60	$21.25	$21.26	$15.56	19,988
2018-04-10	$21.50	$21.66	$21.24	$21.42	$15.68	20,735
2018-04-09	$21.66	$21.82	$21.51	$21.54	$15.77	6,965
2018-04-06	$21.54	$21.69	$21.50	$21.57	$15.79	12,091
2018-04-05	$21.54	$21.77	$21.54	$21.66	$15.86	9,334
2018-04-04	$21.46	$21.60	$21.30	$21.49	$15.73	27,351
2018-04-03	$21.56	$21.69	$21.43	$21.43	$15.69	14,084
2018-04-02	$21.75	$21.75	$21.46	$21.50	$15.74	19,286
2018-03-29	$21.81	$21.85	$21.66	$21.75	$15.92	12,007
2018-03-28	$21.65	$21.88	$21.50	$21.78	$15.94	22,850
2018-03-27	$22.09	$22.15	$21.65	$21.76	$15.93	31,432
2018-03-26	$22.08	$22.09	$21.84	$21.97	$16.08	26,226
2018-03-23	$21.91	$22.14	$21.90	$21.93	$16.05	27,254
2018-03-22	$21.95	$22.05	$21.95	$22.00	$16.11	15,925
2018-03-21	$22.15	$22.15	$21.85	$22.00	$16.11	68,942
2018-03-20	$22.32	$22.40	$22.01	$22.10	$16.18	16,817
2018-03-19	$22.39	$22.40	$22.01	$22.24	$16.28	38,883
2018-03-16	$22.73	$22.73	$22.50	$22.59	$16.26	25,838
2018-03-15	$22.64	$22.75	$22.53	$22.64	$16.30	48,666
2018-03-14	$22.50	$22.59	$22.31	$22.59	$16.26	46,042
2018-03-13	$22.74	$22.74	$22.35	$22.44	$16.15	62,515
2018-03-12	$21.96	$22.49	$21.80	$22.32	$16.07	115,189
2018-03-09	$21.48	$21.60	$21.48	$21.53	$15.50	11,736
2018-03-08	$21.50	$21.55	$21.30	$21.55	$15.51	7,576
2018-03-07	$21.51	$21.53	$21.39	$21.49	$15.47	12,209
2018-03-06	$21.53	$21.60	$21.49	$21.49	$15.47	16,719
2018-03-05	$21.30	$21.57	$21.30	$21.49	$15.47	10,134
2018-03-02	$21.43	$21.43	$21.30	$21.40	$15.40	7,272
2018-03-01	$21.41	$21.53	$21.31	$21.38	$15.39	17,618
2018-02-28	$21.52	$21.58	$21.39	$21.57	$15.53	12,450
2018-02-27	$21.40	$21.45	$21.33	$21.35	$15.37	8,183
2018-02-26	$21.47	$21.53	$21.30	$21.45	$15.44	15,317
2018-02-23	$21.57	$21.57	$21.48	$21.52	$15.49	4,206
2018-02-22	$21.56	$21.60	$21.45	$21.59	$15.54	15,213
2018-02-21	$21.51	$21.59	$21.48	$21.55	$15.51	17,031
2018-02-20	$21.63	$21.63	$21.52	$21.54	$15.50	10,445
2018-02-16	$21.60	$21.61	$21.55	$21.59	$15.54	11,496
2018-02-15	$21.60	$21.69	$21.56	$21.59	$15.54	21,700
2018-02-14	$21.54	$21.65	$21.38	$21.52	$15.49	22,955
2018-02-13	$21.55	$21.62	$21.37	$21.51	$15.48	26,507
2018-02-12	$21.00	$21.57	$21.00	$21.52	$15.49	41,913
2018-02-09	$20.88	$21.43	$20.80	$20.97	$15.09	10,895
2018-02-08	$20.85	$20.86	$20.62	$20.70	$14.90	7,937
2018-02-07	$20.80	$20.88	$20.56	$20.75	$14.94	20,793
2018-02-06	$20.55	$20.80	$20.52	$20.70	$14.90	20,125
2018-02-05	$21.06	$21.06	$20.52	$20.59	$14.82	32,555
2018-02-02	$21.28	$21.37	$21.05	$21.12	$15.20	11,780
2018-02-01	$21.05	$21.41	$21.05	$21.29	$15.32	10,775
2018-01-31	$21.44	$21.64	$21.22	$21.24	$15.29	11,176
2018-01-30	$21.59	$21.66	$21.21	$21.22	$15.27	14,038
2018-01-29	$21.54	$21.64	$21.32	$21.48	$15.46	23,744
2018-01-26	$21.33	$21.55	$21.33	$21.51	$15.48	18,926
2018-01-25	$21.34	$21.42	$21.22	$21.25	$15.30	15,515
2018-01-24	$21.20	$21.49	$21.20	$21.30	$15.33	15,224
2018-01-23	$21.07	$21.28	$21.05	$21.24	$15.29	32,111
2018-01-22	$21.57	$21.66	$21.46	$21.46	$15.45	28,590
2018-01-19	$21.69	$21.71	$21.65	$21.67	$15.60	23,264
2018-01-18	$21.70	$21.89	$21.70	$21.75	$15.66	16,935
2018-01-17	$21.89	$21.97	$21.65	$21.71	$15.63	49,507
2018-01-16	$22.00	$22.12	$21.86	$21.90	$15.76	29,213
2018-01-12	$21.88	$21.96	$21.55	$21.86	$15.73	55,585
2018-01-11	$21.55	$21.59	$21.35	$21.50	$15.48	45,214
2018-01-10	$21.30	$21.68	$21.30	$21.49	$15.47	64,830
2018-01-09	$21.25	$21.25	$21.09	$21.16	$15.23	31,222
2018-01-08	$21.25	$21.29	$21.04	$21.16	$15.23	23,842
2018-01-05	$21.16	$21.17	$21.01	$21.07	$15.17	36,293
2018-01-04	$21.03	$21.14	$20.93	$20.98	$15.10	57,170
2018-01-03	$20.93	$21.25	$20.74	$21.04	$15.14	83,954
2018-01-02	$20.55	$20.75	$20.26	$20.71	$14.91	154,219
2017-12-29	$20.27	$20.35	$20.01	$20.13	$14.49	28,858
2017-12-28	$20.10	$20.33	$20.00	$20.10	$14.47	23,714
2017-12-27	$20.15	$20.17	$20.05	$20.05	$14.43	20,898
2017-12-26	$20.25	$20.30	$20.13	$20.17	$14.52	11,022
2017-12-22	$20.10	$20.48	$20.10	$20.38	$14.67	34,079
2017-12-21	$20.23	$20.54	$20.19	$20.19	$14.53	25,635
2017-12-20	$20.48	$20.73	$20.48	$20.61	$14.56	44,634
2017-12-19	$20.72	$20.72	$20.49	$20.49	$14.48	36,504
2017-12-18	$20.58	$20.58	$20.48	$20.50	$14.48	21,032
2017-12-15	$20.38	$20.56	$20.35	$20.42	$14.43	16,675
2017-12-14	$20.46	$20.69	$20.46	$20.46	$14.45	10,910
2017-12-13	$20.60	$20.61	$20.50	$20.52	$14.50	4,625
2017-12-12	$20.55	$20.58	$20.21	$20.55	$14.52	26,272
2017-12-11	$20.69	$20.72	$20.57	$20.57	$14.53	18,480
2017-12-08	$20.60	$20.68	$20.59	$20.59	$14.55	10,652
2017-12-07	$20.72	$20.75	$20.57	$20.58	$14.54	5,764
2017-12-06	$20.66	$20.66	$20.57	$20.58	$14.54	16,009
2017-12-05	$20.52	$20.75	$20.41	$20.59	$14.55	10,150
2017-12-04	$20.72	$20.72	$20.57	$20.60	$14.55	17,006
2017-12-01	$20.64	$20.75	$20.60	$20.75	$14.66	4,016
2017-11-30	$20.61	$20.63	$20.54	$20.54	$14.51	3,937
2017-11-29	$20.41	$20.75	$20.39	$20.74	$14.65	17,309
2017-11-28	$20.28	$20.43	$20.25	$20.27	$14.32	18,258
2017-11-27	$20.35	$20.40	$20.34	$20.35	$14.38	19,125
2017-11-24	$20.50	$20.50	$20.29	$20.29	$14.33	4,073
2017-11-22	$20.43	$20.50	$20.05	$20.50	$14.48	18,238
2017-11-21	$20.62	$20.65	$20.07	$20.21	$14.28	17,834
2017-11-20	$20.65	$20.65	$20.30	$20.43	$14.43	3,354
2017-11-17	$20.49	$20.58	$20.34	$20.58	$14.54	9,469
2017-11-16	$20.50	$20.51	$20.33	$20.35	$14.38	11,915
2017-11-15	$20.46	$20.74	$20.32	$20.55	$14.52	16,574
2017-11-14	$20.49	$20.69	$20.46	$20.50	$14.48	52,936
2017-11-13	$20.40	$20.50	$20.35	$20.48	$14.47	8,947
2017-11-10	$20.00	$20.50	$20.00	$20.36	$14.38	8,552
2017-11-09	$20.35	$20.38	$20.00	$20.17	$14.25	8,939
2017-11-08	$20.14	$20.48	$20.10	$20.13	$14.22	4,797
2017-11-07	$20.16	$20.24	$20.05	$20.23	$14.29	7,225
2017-11-06	$20.10	$20.24	$20.10	$20.16	$14.24	12,268
2017-11-03	$20.18	$20.33	$20.00	$20.09	$14.19	23,759
2017-11-02	$20.18	$20.28	$20.15	$20.15	$14.24	9,785
2017-11-01	$20.42	$20.44	$20.15	$20.33	$14.36	10,392
2017-10-31	$20.16	$20.44	$20.16	$20.23	$14.29	13,039
2017-10-30	$20.60	$20.60	$20.18	$20.29	$14.33	21,311
2017-10-27	$20.60	$20.71	$20.50	$20.56	$14.53	11,734
2017-10-26	$20.78	$20.78	$20.40	$20.50	$14.48	9,818
2017-10-25	$20.66	$20.85	$20.50	$20.53	$14.50	25,592
2017-10-24	$20.49	$20.70	$20.38	$20.67	$14.60	6,206
2017-10-23	$20.54	$20.70	$20.48	$20.50	$14.48	9,076
2017-10-20	$20.70	$20.70	$20.51	$20.51	$14.49	3,101
2017-10-19	$20.66	$20.66	$20.44	$20.50	$14.48	3,781
2017-10-18	$20.61	$20.68	$20.59	$20.66	$14.60	3,349
2017-10-17	$20.57	$20.66	$20.56	$20.62	$14.57	5,338
2017-10-16	$20.69	$20.70	$20.57	$20.58	$14.54	5,048
2017-10-13	$20.68	$20.70	$20.56	$20.56	$14.53	4,966
2017-10-12	$20.60	$20.65	$20.50	$20.56	$14.53	7,636
2017-10-11	$20.69	$20.69	$20.60	$20.61	$14.56	5,083
2017-10-10	$20.60	$20.66	$20.59	$20.61	$14.56	10,246
2017-10-09	$20.70	$20.70	$20.67	$20.70	$14.62	5,242
2017-10-06	$20.70	$20.70	$20.65	$20.68	$14.61	9,647
2017-10-05	$20.64	$20.70	$20.64	$20.65	$14.59	5,192
2017-10-04	$20.37	$20.62	$20.36	$20.62	$14.57	2,300
2017-10-03	$20.70	$20.70	$20.42	$20.70	$14.62	3,918
2017-10-02	$20.70	$20.70	$20.61	$20.68	$14.61	8,515
2017-09-29	$20.61	$20.65	$20.60	$20.64	$14.58	7,208
2017-09-28	$20.70	$20.70	$20.57	$20.67	$14.60	23,153
2017-09-27	$20.49	$20.54	$20.30	$20.48	$14.47	18,548
2017-09-26	$20.36	$20.61	$20.21	$20.41	$14.42	12,831
2017-09-25	$20.18	$20.24	$20.18	$20.21	$14.28	12,147
2017-09-22	$20.43	$20.43	$20.18	$20.18	$14.26	16,995
2017-09-21	$20.45	$20.49	$20.24	$20.35	$14.38	2,825
2017-09-20	$20.33	$20.43	$20.28	$20.34	$14.37	12,496
2017-09-19	$20.62	$20.69	$20.56	$20.69	$14.35	14,355
2017-09-18	$20.50	$20.59	$20.45	$20.45	$14.18	12,588
2017-09-15	$20.40	$20.49	$20.40	$20.46	$14.19	5,662
2017-09-14	$20.45	$20.50	$20.39	$20.39	$14.14	6,608
2017-09-13	$20.38	$20.45	$20.30	$20.45	$14.18	7,541
2017-09-12	$20.39	$20.52	$20.28	$20.40	$14.15	3,645
2017-09-11	$20.21	$20.44	$20.14	$20.27	$14.06	7,064
2017-09-08	$20.12	$20.40	$20.00	$20.13	$13.96	27,756
2017-09-07	$20.18	$20.63	$20.07	$20.12	$13.95	18,336
2017-09-06	$20.24	$20.25	$20.15	$20.22	$14.02	9,127
2017-09-05	$20.49	$20.49	$20.10	$20.21	$14.02	7,697
2017-09-01	$20.33	$20.82	$20.28	$20.72	$14.37	2,669
2017-08-31	$20.20	$20.31	$20.14	$20.20	$14.01	8,242
2017-08-30	$20.20	$20.28	$20.05	$20.23	$14.03	9,126
2017-08-29	$20.12	$20.30	$20.10	$20.29	$14.07	9,306
2017-08-28	$20.14	$20.34	$20.14	$20.25	$14.04	32,299
2017-08-25	$20.28	$20.30	$20.06	$20.20	$14.01	28,425
2017-08-24	$20.12	$20.23	$20.12	$20.15	$13.97	3,204
2017-08-23	$20.18	$20.26	$20.03	$20.23	$14.03	6,946
2017-08-22	$20.16	$20.29	$20.05	$20.10	$13.94	14,997
2017-08-21	$20.09	$20.20	$20.02	$20.05	$13.91	6,949
2017-08-18	$20.43	$20.43	$20.01	$20.01	$13.88	15,875
2017-08-17	$20.40	$20.47	$20.32	$20.35	$14.11	19,000
2017-08-16	$20.65	$20.65	$20.32	$20.38	$14.13	7,450
2017-08-15	$20.31	$20.68	$20.25	$20.35	$14.11	9,468
2017-08-14	$20.40	$20.40	$20.25	$20.34	$14.11	9,877
2017-08-11	$20.50	$20.68	$20.30	$20.30	$14.08	9,058
2017-08-10	$20.52	$20.69	$20.24	$20.24	$14.04	15,090
2017-08-09	$20.54	$20.59	$20.53	$20.53	$14.24	2,687
2017-08-08	$20.95	$20.95	$20.50	$20.58	$14.27	18,249
2017-08-07	$20.40	$20.71	$20.40	$20.58	$14.27	8,968
2017-08-04	$20.45	$20.45	$20.25	$20.40	$14.15	1,907
2017-08-03	$20.94	$20.94	$20.26	$20.26	$14.05	3,176
2017-08-02	$20.57	$20.73	$20.57	$20.57	$14.27	12,466
2017-08-01	$20.70	$20.74	$20.29	$20.54	$14.25	7,803
2017-07-31	$20.29	$20.74	$20.29	$20.41	$14.15	7,048
2017-07-28	$20.49	$20.80	$20.49	$20.59	$14.28	8,088
2017-07-27	$20.64	$20.93	$20.40	$20.40	$14.15	37,542
2017-07-26	$20.74	$20.74	$20.21	$20.55	$14.25	17,629
2017-07-25	$20.40	$20.60	$20.40	$20.60	$14.29	8,901
2017-07-24	$20.56	$20.56	$20.41	$20.46	$14.19	3,465
2017-07-21	$20.32	$20.50	$20.25	$20.28	$14.06	19,094
2017-07-20	$20.45	$20.59	$20.32	$20.50	$14.22	3,117
2017-07-19	$20.50	$20.52	$20.41	$20.50	$14.22	4,878
2017-07-18	$20.45	$20.50	$20.35	$20.50	$14.22	5,708
2017-07-17	$20.30	$20.49	$20.30	$20.49	$14.21	6,604
2017-07-14	$20.35	$20.53	$20.30	$20.32	$14.09	9,759
2017-07-13	$20.15	$20.48	$20.15	$20.30	$14.08	13,765
2017-07-12	$20.05	$20.24	$20.05	$20.10	$13.94	3,918
2017-07-11	$20.24	$20.25	$20.01	$20.06	$13.91	5,678
2017-07-10	$20.01	$20.24	$20.01	$20.23	$14.03	3,704
2017-07-07	$20.16	$20.23	$20.05	$20.11	$13.95	8,983
2017-07-06	$20.40	$20.48	$20.00	$20.00	$13.87	10,134
2017-07-05	$20.48	$20.49	$20.24	$20.41	$14.15	13,238
2017-07-03	$20.20	$20.48	$20.20	$20.22	$14.02	5,733
2017-06-30	$20.29	$20.48	$20.22	$20.40	$14.15	5,609
2017-06-29	$20.45	$20.45	$20.10	$20.20	$14.01	22,553
2017-06-28	$20.10	$20.46	$20.10	$20.28	$14.06	21,492
2017-06-27	$20.15	$20.20	$20.00	$20.01	$13.88	12,028
2017-06-26	$20.04	$20.54	$19.98	$20.12	$13.96	40,169
2017-06-23	$19.98	$20.05	$19.92	$19.95	$13.84	6,423
2017-06-22	$19.80	$20.00	$19.80	$19.98	$13.86	11,841
2017-06-21	$19.98	$20.02	$19.86	$20.01	$13.88	17,664
2017-06-20	$19.93	$20.00	$19.90	$19.97	$13.85	19,481
2017-06-19	$19.93	$19.95	$19.90	$19.92	$13.82	8,450
2017-06-16	$19.81	$19.97	$19.81	$19.92	$13.82	13,759
2017-06-15	$20.20	$20.21	$20.05	$20.21	$13.76	21,713
2017-06-14	$19.99	$20.16	$19.95	$20.14	$13.71	21,726
2017-06-13	$20.05	$20.20	$19.85	$20.00	$13.62	26,339
2017-06-12	$20.02	$20.16	$19.90	$19.95	$13.58	18,195
2017-06-09	$20.00	$20.00	$19.91	$19.97	$13.60	14,380
2017-06-08	$20.05	$20.05	$19.96	$20.05	$13.65	8,534
2017-06-07	$19.93	$20.00	$19.93	$20.00	$13.62	6,673
2017-06-06	$20.05	$20.08	$19.96	$20.00	$13.62	14,995
2017-06-05	$19.98	$20.05	$19.98	$19.99	$13.61	32,092
2017-06-02	$19.85	$20.02	$19.82	$19.90	$13.55	7,898
2017-06-01	$19.95	$20.01	$19.95	$19.99	$13.61	10,755
2017-05-31	$19.84	$20.00	$19.83	$20.00	$13.62	13,140
2017-05-30	$19.99	$19.99	$19.82	$19.82	$13.50	13,912
2017-05-26	$19.90	$20.00	$19.90	$19.96	$13.59	12,230
2017-05-25	$20.08	$20.08	$19.96	$20.00	$13.62	24,610
2017-05-24	$20.07	$20.08	$19.95	$19.98	$13.61	8,009
2017-05-23	$20.00	$20.03	$19.90	$19.97	$13.60	12,305
2017-05-22	$20.10	$20.10	$19.90	$19.97	$13.60	9,354
2017-05-19	$20.00	$20.10	$19.95	$20.00	$13.62	27,532
2017-05-18	$20.12	$20.14	$19.92	$19.98	$13.61	25,544
2017-05-17	$20.10	$20.14	$19.80	$19.96	$13.59	24,454
2017-05-16	$19.89	$20.15	$19.66	$20.01	$13.62	38,799
2017-05-15	$19.90	$20.09	$19.88	$20.08	$13.67	7,285
2017-05-12	$19.93	$20.07	$19.91	$19.91	$13.56	2,664
2017-05-11	$19.91	$19.99	$19.90	$19.91	$13.56	8,544
2017-05-10	$20.00	$20.11	$19.90	$19.98	$13.60	3,188
2017-05-09	$19.86	$20.11	$19.84	$19.88	$13.54	17,171
2017-05-08	$20.08	$20.08	$19.97	$19.97	$13.60	6,815
2017-05-05	$19.91	$20.14	$19.91	$20.14	$13.71	13,457
2017-05-04	$20.00	$20.00	$19.86	$19.91	$13.56	3,868
2017-05-03	$19.96	$20.14	$19.96	$20.01	$13.62	4,434
2017-05-02	$20.00	$20.15	$20.00	$20.00	$13.62	4,357
2017-05-01	$19.96	$20.14	$19.89	$19.97	$13.60	11,289
2017-04-28	$20.10	$20.10	$19.86	$19.97	$13.60	8,056
2017-04-27	$19.97	$20.14	$19.97	$20.08	$13.67	1,184
2017-04-26	$20.08	$20.14	$19.86	$19.91	$13.56	14,346
2017-04-25	$19.92	$20.10	$19.91	$19.98	$13.60	4,165
2017-04-24	$19.98	$19.99	$19.86	$19.98	$13.60	10,064
2017-04-21	$19.89	$20.08	$19.84	$20.08	$13.67	4,260
2017-04-20	$20.06	$20.20	$19.83	$20.07	$13.67	5,338
2017-04-19	$20.00	$20.18	$19.95	$20.00	$13.62	16,881
2017-04-18	$19.98	$20.00	$19.45	$19.99	$13.61	6,283
2017-04-17	$20.00	$20.00	$19.90	$19.99	$13.61	4,805
2017-04-13	$19.78	$20.00	$19.69	$19.81	$13.49	8,914
2017-04-12	$19.75	$19.98	$19.61	$19.98	$13.60	1,761
2017-04-11	$19.49	$19.88	$19.45	$19.63	$13.37	10,281
2017-04-10	$19.75	$19.77	$19.65	$19.68	$13.40	12,305
2017-04-07	$19.97	$19.98	$19.70	$19.93	$13.57	12,127
2017-04-06	$19.67	$20.00	$19.65	$20.00	$13.62	5,418
2017-04-05	$19.81	$19.99	$19.62	$19.97	$13.60	16,817
2017-04-04	$19.99	$20.04	$19.64	$19.64	$13.37	12,286
2017-04-03	$20.10	$20.23	$19.90	$19.91	$13.56	11,734
2017-03-31	$20.09	$20.16	$20.00	$20.16	$13.73	5,799
2017-03-30	$19.82	$20.07	$19.75	$19.96	$13.59	11,372
2017-03-29	$20.02	$20.02	$19.41	$20.00	$13.62	16,714
2017-03-28	$19.25	$19.80	$19.25	$19.80	$13.48	17,328
2017-03-27	$19.02	$19.65	$19.01	$19.64	$13.37	17,629
2017-03-24	$19.22	$19.44	$19.10	$19.10	$13.00	16,348
2017-03-23	$19.36	$19.45	$19.13	$19.16	$13.05	7,872
2017-03-22	$19.24	$19.36	$19.14	$19.36	$13.18	7,438
2017-03-21	$19.77	$19.81	$19.19	$19.20	$13.07	14,950
2017-03-20	$19.63	$19.80	$19.61	$19.62	$13.36	14,287
2017-03-17	$20.01	$20.25	$19.97	$19.97	$13.35	33,738
2017-03-16	$19.70	$20.20	$19.70	$19.91	$13.31	16,387
2017-03-15	$19.61	$20.21	$19.50	$19.64	$13.13	40,727
2017-03-14	$20.74	$20.74	$19.62	$19.75	$13.20	19,570
2017-03-13	$19.95	$20.23	$19.81	$19.89	$13.29	17,936
2017-03-10	$20.04	$20.08	$19.92	$19.99	$13.36	7,708
2017-03-09	$20.00	$20.13	$19.81	$19.81	$13.24	10,666
2017-03-08	$19.91	$20.17	$19.91	$20.00	$13.37	10,832
2017-03-07	$20.09	$20.14	$20.00	$20.04	$13.39	50,488
2017-03-06	$20.11	$20.14	$19.86	$20.08	$13.42	53,041
2017-03-03	$20.08	$20.50	$19.84	$19.98	$13.35	25,685
2017-03-02	$19.95	$20.43	$19.95	$20.17	$13.48	22,914
2017-03-01	$19.73	$20.18	$19.73	$19.91	$13.31	19,341
2017-02-28	$19.94	$19.99	$19.75	$19.76	$13.21	6,770
2017-02-27	$19.73	$19.85	$19.73	$19.75	$13.20	11,702
2017-02-24	$19.81	$19.81	$19.73	$19.77	$13.21	3,400
2017-02-23	$20.00	$20.00	$19.74	$19.80	$13.23	8,335
2017-02-22	$19.60	$19.90	$19.60	$19.83	$13.25	8,524
2017-02-21	$19.61	$20.00	$19.51	$19.53	$13.05	18,032
2017-02-17	$19.50	$19.79	$19.39	$19.79	$13.23	7,846
2017-02-16	$19.90	$19.99	$19.39	$19.58	$13.08	23,939
2017-02-15	$19.66	$19.94	$19.39	$19.73	$13.19	9,037
2017-02-14	$19.50	$19.58	$19.50	$19.58	$13.08	2,953
2017-02-13	$19.60	$19.99	$19.31	$19.36	$12.94	5,800
2017-02-10	$19.65	$19.81	$19.30	$19.55	$13.06	12,621
2017-02-09	$19.63	$19.85	$19.60	$19.70	$13.17	4,899
2017-02-08	$19.89	$19.89	$19.27	$19.45	$13.00	6,519
2017-02-07	$19.90	$20.00	$19.50	$19.81	$13.24	6,040
2017-02-06	$19.50	$20.31	$19.50	$19.89	$13.29	13,235
2017-02-03	$20.00	$20.16	$19.45	$19.55	$13.06	9,748
2017-02-02	$19.32	$19.94	$19.31	$19.89	$13.29	21,356
2017-02-01	$19.57	$19.70	$19.35	$19.53	$13.05	8,233
2017-01-31	$19.33	$19.90	$19.33	$19.75	$13.20	4,304
2017-01-30	$19.30	$19.55	$19.30	$19.54	$13.06	10,017
2017-01-27	$19.32	$19.74	$19.31	$19.38	$12.95	3,331
2017-01-26	$19.64	$19.64	$19.30	$19.39	$12.96	7,277
2017-01-25	$19.53	$19.55	$19.26	$19.55	$13.06	7,233
2017-01-24	$19.40	$19.55	$19.35	$19.42	$12.98	8,427
2017-01-23	$19.37	$19.58	$19.17	$19.32	$12.91	20,249
2017-01-20	$19.19	$19.54	$19.19	$19.46	$13.00	7,440
2017-01-19	$19.31	$19.54	$19.14	$19.20	$12.83	16,866
2017-01-18	$19.39	$19.50	$19.21	$19.21	$12.84	12,299
2017-01-17	$19.20	$19.51	$19.20	$19.39	$12.96	29,523
2017-01-13	$19.25	$19.54	$19.16	$19.35	$12.93	27,290
2017-01-12	$19.38	$19.54	$19.25	$19.45	$13.00	35,963
2017-01-11	$19.25	$19.45	$19.25	$19.42	$12.98	8,429
2017-01-10	$19.11	$19.50	$19.10	$19.31	$12.90	18,347
2017-01-09	$19.02	$19.45	$19.00	$19.15	$12.80	13,004
2017-01-06	$19.27	$19.40	$19.05	$19.05	$12.73	17,487
2017-01-05	$19.35	$19.50	$18.87	$19.39	$12.96	8,981
2017-01-04	$19.18	$19.44	$18.93	$19.02	$12.71	13,853
2017-01-03	$19.17	$19.25	$18.26	$18.95	$12.66	24,512
2016-12-30	$18.69	$18.70	$18.22	$18.69	$12.49	19,556
2016-12-29	$18.69	$18.70	$18.36	$18.51	$12.37	21,017
2016-12-28	$18.60	$18.78	$18.26	$18.47	$12.34	23,308
2016-12-27	$18.88	$18.90	$18.50	$18.55	$12.40	7,100
2016-12-23	$18.67	$19.00	$18.67	$18.95	$12.66	10,659
2016-12-22	$18.75	$19.24	$18.50	$18.76	$12.54	12,197
2016-12-21	$18.76	$18.89	$18.61	$18.89	$12.62	22,160
2016-12-20	$18.56	$19.10	$18.48	$18.86	$12.60	24,573
2016-12-19	$18.98	$19.13	$18.71	$18.89	$12.38	36,389
2016-12-16	$18.60	$18.89	$18.60	$18.78	$12.31	8,385
2016-12-15	$18.56	$18.81	$18.54	$18.59	$12.18	5,322
2016-12-14	$18.75	$18.75	$18.48	$18.54	$12.15	12,324
2016-12-13	$18.99	$18.99	$18.40	$18.68	$12.24	3,018
2016-12-12	$18.75	$19.00	$18.30	$18.46	$12.10	13,202
2016-12-09	$18.69	$18.93	$18.50	$18.80	$12.32	21,995
2016-12-08	$18.65	$19.10	$18.30	$18.65	$12.22	12,985
2016-12-07	$18.82	$19.05	$18.61	$18.61	$12.20	16,832
2016-12-06	$18.70	$19.19	$18.45	$18.90	$12.39	50,729
2016-12-05	$18.69	$19.03	$18.30	$18.90	$12.39	31,589
2016-12-02	$18.44	$19.37	$18.40	$18.65	$12.22	17,942
2016-12-01	$18.60	$18.75	$18.35	$18.40	$12.06	3,324
2016-11-30	$18.66	$19.20	$18.54	$18.54	$12.15	38,299
2016-11-29	$18.66	$18.84	$18.39	$18.79	$12.32	30,942
2016-11-28	$18.49	$18.80	$18.30	$18.77	$12.30	11,194
2016-11-25	$18.57	$18.77	$18.40	$18.77	$12.30	4,927
2016-11-23	$18.39	$18.80	$18.39	$18.78	$12.31	4,506
2016-11-22	$18.18	$18.80	$18.10	$18.19	$11.92	9,531
2016-11-21	$18.29	$18.30	$18.08	$18.27	$11.98	14,751
2016-11-18	$18.42	$18.42	$18.08	$18.11	$11.87	6,244
2016-11-17	$18.08	$18.80	$18.08	$18.55	$12.16	6,232
2016-11-16	$18.25	$18.51	$18.05	$18.05	$11.83	22,239
2016-11-15	$18.06	$18.30	$18.05	$18.27	$11.97	5,207
2016-11-14	$18.50	$18.77	$18.12	$18.20	$11.93	27,578
2016-11-11	$17.95	$19.20	$17.81	$18.80	$12.32	34,270
2016-11-10	$17.87	$18.50	$17.69	$17.76	$11.64	21,963
2016-11-09	$17.80	$17.90	$17.68	$17.87	$11.71	15,386
2016-11-08	$17.72	$17.98	$17.70	$17.93	$11.75	23,678
2016-11-07	$18.15	$18.29	$17.70	$17.90	$11.73	37,066
2016-11-04	$17.99	$18.14	$17.86	$18.09	$11.86	20,336
2016-11-03	$18.12	$18.15	$17.88	$18.01	$11.80	13,440
2016-11-02	$18.47	$19.03	$18.15	$18.30	$11.99	7,331
2016-11-01	$18.31	$18.51	$18.15	$18.45	$12.09	9,247
2016-10-31	$18.28	$18.56	$18.16	$18.24	$11.95	6,025
2016-10-28	$18.47	$18.48	$18.16	$18.23	$11.95	5,271
2016-10-27	$18.63	$18.87	$18.31	$18.45	$12.09	13,359
2016-10-26	$18.65	$18.75	$18.49	$18.65	$12.22	11,421
2016-10-25	$18.64	$18.65	$18.58	$18.65	$12.22	5,939
2016-10-24	$18.50	$18.85	$18.50	$18.61	$12.20	9,576
2016-10-21	$19.03	$19.03	$18.15	$18.15	$11.90	8,669
2016-10-20	$18.25	$18.25	$18.14	$18.18	$11.92	6,573
2016-10-19	$18.15	$18.43	$18.05	$18.29	$11.99	11,350
2016-10-18	$18.34	$18.54	$17.98	$18.10	$11.86	12,360
2016-10-17	$18.64	$18.65	$18.25	$18.25	$11.96	8,944
2016-10-14	$18.67	$18.85	$18.51	$18.62	$12.20	6,255
2016-10-13	$18.40	$18.82	$18.40	$18.58	$12.18	6,015
2016-10-12	$19.05	$19.05	$18.27	$18.40	$12.06	14,523
2016-10-11	$18.26	$18.65	$18.25	$18.32	$12.01	1,798
2016-10-10	$18.37	$19.04	$18.28	$18.64	$12.22	12,958
2016-10-07	$18.46	$18.69	$18.26	$18.32	$12.01	10,546
2016-10-06	$18.70	$18.70	$18.53	$18.53	$12.14	1,547
2016-10-05	$18.55	$19.01	$18.55	$18.73	$12.28	3,101
2016-10-04	$18.52	$18.98	$18.40	$18.40	$12.06	7,906
2016-10-03	$18.73	$18.73	$18.39	$18.43	$12.08	2,407
2016-09-30	$18.51	$19.05	$18.43	$18.67	$12.24	13,956
2016-09-29	$18.46	$18.78	$18.46	$18.70	$12.26	24,021
2016-09-28	$18.62	$18.62	$18.31	$18.60	$12.19	10,405
2016-09-27	$18.45	$18.78	$18.26	$18.54	$12.15	28,695
2016-09-26	$18.37	$18.51	$18.25	$18.42	$12.07	5,912
2016-09-23	$18.50	$18.61	$18.33	$18.41	$12.07	10,416
2016-09-22	$18.75	$18.89	$18.75	$18.84	$12.10	21,596
2016-09-21	$18.70	$18.80	$18.63	$18.75	$12.05	13,632
2016-09-20	$18.73	$18.80	$18.68	$18.69	$12.01	4,954
2016-09-19	$18.75	$18.91	$18.62	$18.78	$12.07	31,803
2016-09-16	$18.42	$18.94	$17.95	$18.75	$12.05	25,902
2016-09-15	$18.58	$18.60	$18.47	$18.47	$11.87	4,010
2016-09-14	$18.60	$18.60	$18.41	$18.43	$11.84	3,491
2016-09-13	$18.40	$18.60	$18.40	$18.50	$11.89	12,211
2016-09-12	$18.60	$18.60	$18.28	$18.36	$11.80	5,202
2016-09-09	$18.41	$18.64	$18.41	$18.59	$11.94	12,576
2016-09-08	$18.65	$18.70	$18.50	$18.52	$11.90	4,787
2016-09-07	$18.55	$18.66	$18.55	$18.65	$11.98	9,846
2016-09-06	$18.49	$18.65	$18.49	$18.60	$11.95	8,302
2016-09-02	$18.38	$18.75	$18.28	$18.49	$11.88	21,270
2016-09-01	$18.48	$18.49	$18.04	$18.44	$11.84	11,540
2016-08-31	$18.50	$18.69	$18.19	$18.48	$11.87	14,769
2016-08-30	$18.76	$18.76	$18.33	$18.44	$11.85	11,678
2016-08-29	$18.80	$18.80	$18.51	$18.53	$11.91	13,738
2016-08-26	$18.68	$18.94	$18.44	$18.87	$12.12	22,353
2016-08-25	$18.95	$18.95	$18.62	$18.76	$12.05	5,824
2016-08-24	$18.51	$18.84	$18.51	$18.83	$12.10	8,514
2016-08-23	$18.79	$18.95	$18.71	$18.95	$12.18	3,292
2016-08-22	$18.77	$19.14	$18.50	$18.88	$12.13	2,534
2016-08-19	$18.92	$18.98	$18.90	$18.90	$12.14	6,160
2016-08-18	$18.32	$19.15	$18.32	$19.05	$12.24	9,160
2016-08-17	$19.05	$19.15	$18.50	$19.13	$12.29	4,199
2016-08-16	$18.75	$18.95	$18.74	$18.95	$12.18	11,891
2016-08-15	$18.78	$19.03	$18.00	$18.86	$12.12	12,922
2016-08-12	$18.35	$18.86	$18.32	$18.81	$12.09	7,547
2016-08-11	$18.59	$18.72	$18.51	$18.69	$12.01	2,699
2016-08-10	$18.30	$18.75	$18.30	$18.74	$12.04	2,600
2016-08-09	$18.67	$18.88	$18.07	$18.49	$11.88	10,440
2016-08-08	$19.05	$19.05	$18.22	$18.80	$12.08	10,261
2016-08-05	$18.97	$19.36	$18.75	$19.19	$12.33	27,586
2016-08-04	$18.80	$19.16	$18.76	$19.06	$12.25	7,906
2016-08-03	$18.67	$18.77	$18.67	$18.75	$12.05	1,897
2016-08-02	$18.78	$18.79	$18.73	$18.78	$12.07	10,244
2016-08-01	$18.64	$19.05	$18.56	$18.78	$12.07	12,330
2016-07-29	$18.91	$18.91	$18.36	$18.61	$11.96	20,711
2016-07-28	$18.90	$19.14	$18.80	$19.12	$12.28	9,881
2016-07-27	$18.80	$18.99	$18.75	$18.81	$12.09	11,472
2016-07-26	$18.80	$18.85	$18.80	$18.84	$12.10	11,520
2016-07-25	$18.83	$18.84	$18.60	$18.81	$12.09	14,367
2016-07-22	$18.96	$18.96	$18.81	$18.85	$12.11	5,966
2016-07-21	$19.03	$19.11	$18.80	$19.11	$12.28	12,289
2016-07-20	$18.85	$19.16	$18.84	$19.16	$12.31	12,573
2016-07-19	$18.65	$18.88	$18.61	$18.76	$12.05	11,858
2016-07-18	$18.64	$18.70	$18.62	$18.69	$12.01	8,715
2016-07-15	$18.70	$18.70	$18.60	$18.70	$12.01	8,586
2016-07-14	$18.70	$18.70	$18.60	$18.69	$12.01	7,175
2016-07-13	$18.68	$18.70	$18.60	$18.69	$12.01	6,639
2016-07-12	$18.68	$18.68	$18.60	$18.67	$12.00	7,315
2016-07-11	$18.50	$18.69	$18.50	$18.67	$12.00	6,794
2016-07-08	$18.70	$18.70	$18.40	$18.69	$12.01	5,895
2016-07-07	$18.40	$18.74	$18.10	$18.58	$11.94	8,068
2016-07-06	$18.46	$18.60	$18.31	$18.38	$11.81	10,850
2016-07-05	$18.38	$18.87	$18.24	$18.25	$11.73	12,541
2016-07-01	$18.34	$18.58	$18.06	$18.30	$11.76	2,350
2016-06-30	$18.29	$18.83	$18.12	$18.34	$11.78	15,843
2016-06-29	$18.55	$18.75	$17.98	$18.31	$11.76	18,562
2016-06-28	$17.99	$18.26	$17.42	$18.26	$11.73	8,317
2016-06-27	$17.55	$17.77	$17.23	$17.65	$11.34	13,458
2016-06-24	$18.07	$18.07	$17.52	$17.95	$11.53	4,922
2016-06-23	$17.86	$18.35	$17.61	$17.94	$11.53	24,149
2016-06-22	$17.98	$18.05	$17.21	$18.05	$11.60	17,563
2016-06-21	$18.05	$18.05	$17.62	$18.03	$11.58	14,189
2016-06-20	$17.97	$18.14	$17.52	$18.05	$11.60	24,274
2016-06-17	$17.80	$17.97	$17.21	$17.86	$11.48	25,895
2016-06-16	$16.28	$17.85	$15.95	$17.79	$11.43	24,023
2016-06-15	$17.84	$17.85	$17.75	$17.79	$11.20	6,554
2016-06-14	$17.75	$17.85	$17.75	$17.84	$11.23	9,325
2016-06-13	$17.89	$17.97	$17.84	$17.84	$11.23	5,000
2016-06-10	$17.85	$17.99	$17.76	$17.96	$11.30	7,164
2016-06-09	$17.90	$17.99	$17.85	$17.95	$11.30	7,979
2016-06-08	$17.92	$17.95	$17.84	$17.95	$11.30	7,399
2016-06-07	$17.90	$17.95	$17.85	$17.87	$11.25	22,072
2016-06-06	$17.61	$17.90	$17.61	$17.86	$11.24	11,583
2016-06-03	$17.72	$17.74	$17.50	$17.74	$11.17	13,527
2016-06-02	$17.25	$17.75	$17.25	$17.74	$11.17	24,102
2016-06-01	$17.10	$17.54	$16.50	$17.31	$10.90	65,166
2016-05-31	$16.73	$17.18	$16.70	$16.82	$10.59	10,086
2016-05-27	$16.88	$17.10	$16.56	$16.60	$10.45	21,132
2016-05-26	$16.84	$17.26	$16.50	$16.78	$10.56	10,920
2016-05-25	$16.80	$17.11	$16.70	$16.88	$10.62	6,840
2016-05-24	$16.88	$17.06	$16.75	$16.78	$10.56	5,319
2016-05-23	$16.96	$17.00	$16.62	$16.66	$10.49	6,583
2016-05-20	$16.64	$17.00	$16.64	$16.68	$10.50	4,360
2016-05-19	$16.93	$17.31	$16.52	$16.60	$10.45	16,239
2016-05-18	$16.45	$17.28	$16.11	$17.02	$10.71	33,626
2016-05-17	$16.72	$16.99	$16.63	$16.63	$10.47	8,461
2016-05-16	$16.92	$16.92	$16.67	$16.67	$10.49	501
2016-05-13	$16.60	$17.32	$16.60	$16.93	$10.65	9,004
2016-05-12	$17.00	$17.00	$16.43	$16.57	$10.43	26,486
2016-05-11	$17.40	$17.62	$16.83	$16.93	$10.66	10,791
2016-05-10	$17.50	$17.50	$17.10	$17.16	$10.80	2,837
2016-05-09	$17.75	$17.75	$17.09	$17.19	$10.82	9,646
2016-05-06	$17.14	$17.75	$16.96	$17.75	$11.17	13,167
2016-05-05	$17.30	$17.74	$16.96	$17.19	$10.82	8,856
2016-05-04	$17.35	$17.58	$17.23	$17.23	$10.84	10,263
2016-05-03	$17.33	$17.45	$17.30	$17.44	$10.98	3,500
2016-05-02	$17.64	$17.75	$17.30	$17.45	$10.98	10,778
2016-04-29	$17.41	$17.41	$17.30	$17.40	$10.95	672
2016-04-28	$17.32	$17.63	$17.31	$17.42	$10.96	6,965
2016-04-27	$17.46	$17.60	$17.30	$17.31	$10.90	7,106
2016-04-26	$17.67	$17.67	$17.30	$17.49	$11.01	6,370
2016-04-25	$17.56	$17.75	$17.33	$17.33	$10.91	7,337
2016-04-22	$17.63	$17.73	$17.35	$17.70	$11.14	8,160
2016-04-21	$17.70	$17.72	$17.51	$17.51	$11.02	11,044
2016-04-20	$17.53	$17.68	$17.36	$17.66	$11.12	12,434
2016-04-19	$17.68	$17.68	$17.36	$17.51	$11.02	19,543
2016-04-18	$17.69	$17.69	$17.40	$17.51	$11.02	10,421
2016-04-15	$17.51	$17.64	$17.51	$17.64	$11.10	7,082
2016-04-14	$17.50	$17.66	$17.42	$17.66	$11.12	5,940
2016-04-13	$17.51	$17.65	$17.51	$17.52	$11.03	5,426
2016-04-12	$17.30	$17.65	$17.30	$17.50	$11.01	3,601
2016-04-11	$17.59	$17.59	$17.49	$17.57	$11.06	7,127
2016-04-08	$17.41	$17.70	$17.41	$17.65	$11.11	10,255
2016-04-07	$17.26	$17.45	$17.26	$17.41	$10.96	8,238
2016-04-06	$17.15	$17.46	$17.15	$17.42	$10.96	7,069
2016-04-05	$17.15	$17.20	$17.01	$17.12	$10.78	6,635
2016-04-04	$17.32	$17.44	$17.06	$17.17	$10.81	16,607
2016-04-01	$17.28	$17.50	$17.18	$17.18	$10.81	10,237
2016-03-31	$17.50	$17.54	$16.45	$17.31	$10.90	31,331
2016-03-30	$17.58	$17.68	$17.42	$17.68	$11.13	14,172
2016-03-29	$17.65	$17.69	$17.37	$17.55	$11.05	22,158
2016-03-28	$17.65	$17.65	$17.15	$17.26	$10.86	13,140
2016-03-24	$17.45	$17.62	$17.35	$17.62	$11.09	15,126
2016-03-23	$17.58	$17.62	$17.41	$17.58	$11.07	10,043
2016-03-22	$17.56	$17.64	$17.35	$17.60	$11.08	10,530
2016-03-21	$17.59	$17.65	$17.50	$17.65	$11.11	4,419
2016-03-18	$17.61	$17.69	$17.40	$17.50	$11.01	16,334
2016-03-17	$17.50	$17.57	$17.40	$17.45	$10.98	20,032
2016-03-16	$17.41	$17.97	$17.41	$17.60	$10.86	12,384
2016-03-15	$17.37	$17.61	$17.30	$17.51	$10.80	10,600
2016-03-14	$16.85	$17.62	$16.85	$17.60	$10.86	21,416
2016-03-11	$17.24	$17.24	$16.66	$17.00	$10.49	26,398
2016-03-10	$17.18	$17.24	$17.00	$17.18	$10.60	7,553
2016-03-09	$16.62	$17.14	$16.62	$17.14	$10.58	19,951
2016-03-08	$16.10	$16.62	$16.10	$16.62	$10.26	4,944
2016-03-07	$16.18	$16.40	$16.18	$16.29	$10.05	6,953
2016-03-04	$16.14	$16.28	$16.02	$16.11	$9.94	4,399
2016-03-03	$15.96	$16.12	$15.96	$16.12	$9.95	3,952
2016-03-02	$15.92	$16.14	$15.75	$15.96	$9.85	6,137
2016-03-01	$16.03	$16.03	$15.60	$15.99	$9.87	12,261
2016-02-29	$15.72	$16.11	$15.53	$16.10	$9.93	12,823
2016-02-26	$15.35	$15.74	$15.35	$15.46	$9.54	10,384
2016-02-25	$15.64	$15.64	$15.35	$15.43	$9.52	6,346
2016-02-24	$15.77	$15.77	$15.46	$15.59	$9.62	12,062
2016-02-23	$15.65	$15.80	$15.00	$15.70	$9.69	12,319
2016-02-22	$15.29	$15.75	$15.29	$15.36	$9.48	6,952
2016-02-19	$15.71	$15.81	$15.03	$15.23	$9.40	15,677
2016-02-18	$15.52	$15.87	$15.51	$15.52	$9.58	5,384
2016-02-17	$15.44	$15.96	$15.40	$15.41	$9.51	15,507
2016-02-16	$15.62	$15.62	$15.29	$15.39	$9.50	13,647
2016-02-12	$15.49	$15.55	$15.30	$15.40	$9.50	5,064
2016-02-11	$15.69	$15.80	$15.19	$15.31	$9.45	16,281
2016-02-10	$15.33	$15.95	$15.32	$15.86	$9.79	30,983
2016-02-09	$15.41	$15.84	$14.72	$15.74	$9.71	15,098
2016-02-08	$15.54	$15.54	$15.23	$15.48	$9.55	11,772
2016-02-05	$15.47	$15.57	$15.04	$15.55	$9.59	7,316
2016-02-04	$15.35	$15.65	$15.08	$15.42	$9.51	25,194
2016-02-03	$15.31	$15.80	$15.16	$15.40	$9.50	26,334
2016-02-02	$15.10	$15.44	$15.08	$15.43	$9.52	11,382
2016-02-01	$14.75	$15.20	$14.75	$15.06	$9.29	11,620
2016-01-29	$14.59	$14.98	$14.59	$14.75	$9.10	25,414
2016-01-28	$14.79	$14.96	$14.63	$14.65	$9.04	11,938
2016-01-27	$15.07	$15.07	$14.75	$14.89	$9.19	19,519
2016-01-26	$14.59	$15.19	$14.35	$15.02	$9.27	28,307
2016-01-25	$14.12	$14.86	$14.12	$14.45	$8.92	41,269
2016-01-22	$14.06	$14.37	$13.82	$14.24	$8.79	53,167
2016-01-21	$14.12	$14.37	$13.81	$14.10	$8.70	41,152
2016-01-20	$14.51	$14.51	$14.01	$14.04	$8.66	16,112
2016-01-19	$14.90	$14.92	$14.51	$14.65	$9.04	14,599
2016-01-15	$14.89	$14.89	$14.60	$14.76	$9.11	12,667
2016-01-14	$14.90	$15.00	$14.66	$14.80	$9.13	12,200
2016-01-13	$15.30	$15.42	$14.80	$14.84	$9.16	35,589
2016-01-12	$15.32	$15.54	$15.09	$15.30	$9.44	15,153
2016-01-11	$15.57	$15.63	$15.32	$15.40	$9.50	11,276
2016-01-08	$15.70	$15.76	$15.51	$15.51	$9.57	33,606
2016-01-07	$15.97	$15.97	$15.44	$15.49	$9.56	27,265
2016-01-06	$16.05	$16.33	$16.05	$16.12	$9.95	19,213
2016-01-05	$16.26	$16.34	$16.07	$16.19	$9.99	12,620
2016-01-04	$16.50	$16.50	$16.02	$16.09	$9.93	23,097
2015-12-31	$16.25	$16.34	$16.10	$16.30	$10.06	39,861
2015-12-30	$16.64	$16.79	$16.31	$16.45	$10.15	47,831
2015-12-29	$16.75	$16.87	$16.16	$16.58	$10.23	45,804
2015-12-28	$16.72	$16.72	$16.10	$16.57	$10.22	52,284
2015-12-24	$16.23	$16.25	$16.01	$16.20	$10.00	12,082
2015-12-23	$16.21	$16.47	$16.13	$16.24	$10.02	49,482
2015-12-22	$16.32	$16.54	$16.19	$16.51	$10.19	33,325
2015-12-21	$16.38	$16.68	$15.82	$16.39	$10.11	36,660
2015-12-18	$16.33	$16.63	$16.17	$16.42	$10.13	14,317
2015-12-17	$16.96	$16.96	$16.45	$16.57	$10.01	34,350
2015-12-16	$16.84	$16.84	$16.26	$16.75	$10.12	20,563
2015-12-15	$16.50	$16.69	$16.38	$16.69	$10.08	8,146
2015-12-14	$16.26	$16.73	$16.26	$16.52	$9.98	20,586
2015-12-11	$16.78	$17.13	$16.27	$16.47	$9.95	30,647
2015-12-10	$16.91	$17.19	$16.64	$16.78	$10.14	30,367
2015-12-09	$16.75	$17.23	$16.75	$16.95	$10.24	29,790
2015-12-08	$17.37	$17.39	$16.51	$16.82	$10.16	38,727
2015-12-07	$17.95	$17.95	$17.21	$17.66	$10.67	25,079
2015-12-04	$16.81	$18.12	$16.72	$17.78	$10.74	91,425
2015-12-03	$16.93	$16.97	$16.68	$16.74	$10.11	24,250
2015-12-02	$16.75	$17.13	$16.75	$16.91	$10.22	27,469
2015-12-01	$16.86	$16.91	$16.64	$16.80	$10.15	43,282
2015-11-30	$16.89	$17.07	$16.89	$16.93	$10.23	25,408
2015-11-27	$17.17	$17.44	$17.06	$17.18	$10.38	9,680
2015-11-25	$17.02	$17.24	$16.92	$16.99	$10.26	23,004
2015-11-24	$17.03	$17.18	$16.75	$17.18	$10.38	27,774
2015-11-23	$17.06	$17.33	$16.90	$17.14	$10.36	19,146
2015-11-20	$16.82	$17.22	$16.75	$17.08	$10.32	32,854
2015-11-19	$16.64	$17.01	$16.61	$16.91	$10.22	82,163
2015-11-18	$17.34	$17.34	$16.45	$16.77	$10.13	82,986
2015-11-17	$17.29	$17.70	$17.00	$17.32	$10.46	27,588
2015-11-16	$17.63	$17.82	$17.21	$17.34	$10.48	15,550
2015-11-13	$17.85	$17.85	$17.47	$17.61	$10.64	14,437
2015-11-12	$17.38	$17.91	$17.38	$17.84	$10.78	12,518
2015-11-11	$17.43	$17.60	$17.39	$17.52	$10.58	6,269
2015-11-10	$17.57	$17.72	$17.10	$17.45	$10.54	14,822
2015-11-09	$17.46	$17.79	$17.41	$17.67	$10.67	15,838
2015-11-06	$17.65	$17.72	$17.50	$17.53	$10.59	9,799
2015-11-05	$17.56	$17.85	$17.55	$17.55	$10.60	14,851
2015-11-04	$17.66	$17.84	$17.50	$17.84	$10.78	28,708
2015-11-03	$17.60	$17.90	$17.50	$17.54	$10.60	11,834
2015-11-02	$17.75	$17.80	$17.60	$17.64	$10.66	11,012
2015-10-30	$17.65	$17.75	$17.50	$17.75	$10.72	10,703
2015-10-29	$17.76	$17.76	$17.67	$17.72	$10.71	2,810
2015-10-28	$17.69	$17.80	$17.50	$17.65	$10.66	11,551
2015-10-27	$17.77	$17.82	$17.50	$17.68	$10.68	15,273
2015-10-26	$17.88	$17.96	$17.56	$17.81	$10.76	12,441
2015-10-23	$17.30	$17.99	$17.24	$17.90	$10.81	26,124
2015-10-22	$17.54	$17.73	$17.26	$17.46	$10.55	39,611
2015-10-21	$17.20	$17.73	$17.20	$17.60	$10.63	12,671
2015-10-20	$17.29	$17.40	$17.10	$17.23	$10.41	21,160
2015-10-19	$17.19	$17.33	$17.13	$17.28	$10.44	4,645
2015-10-16	$17.01	$17.40	$17.01	$17.27	$10.43	10,766
2015-10-15	$16.82	$17.00	$16.63	$17.00	$10.27	15,515
2015-10-14	$17.25	$17.25	$17.01	$17.17	$10.37	9,031
2015-10-13	$16.83	$17.08	$16.81	$17.08	$10.32	17,284
2015-10-12	$16.99	$17.00	$16.75	$16.83	$10.17	7,655
2015-10-09	$17.02	$17.21	$17.02	$17.03	$10.29	7,184
2015-10-08	$17.04	$17.20	$16.75	$17.01	$10.28	11,482
2015-10-07	$16.70	$17.30	$16.43	$17.11	$10.34	10,734
2015-10-06	$16.70	$16.85	$16.53	$16.79	$10.14	16,943
2015-10-05	$16.58	$16.75	$16.37	$16.72	$10.10	9,569
2015-10-02	$16.82	$16.92	$16.50	$16.67	$10.07	9,459
2015-10-01	$17.00	$17.30	$16.62	$17.25	$10.42	5,016
2015-09-30	$16.90	$17.44	$16.34	$16.82	$10.16	30,717
2015-09-29	$17.12	$17.12	$16.12	$16.80	$10.15	38,469
2015-09-28	$16.38	$16.91	$16.25	$16.29	$9.84	8,776
2015-09-25	$16.88	$17.19	$16.73	$16.73	$10.11	5,133
2015-09-24	$16.50	$17.05	$16.14	$16.96	$10.25	22,106
2015-09-23	$16.47	$16.94	$16.46	$16.55	$10.00	11,654
2015-09-22	$16.43	$16.61	$16.32	$16.53	$9.99	8,132
2015-09-21	$17.15	$17.15	$16.02	$16.62	$10.04	6,425
2015-09-18	$17.15	$17.39	$17.15	$17.16	$10.37	2,625
2015-09-17	$17.80	$17.80	$17.16	$17.29	$10.45	17,423
2015-09-16	$17.82	$17.89	$17.80	$17.80	$10.55	10,543
2015-09-15	$17.61	$17.80	$17.61	$17.79	$10.55	12,561
2015-09-14	$17.70	$17.80	$17.46	$17.50	$10.37	16,126
2015-09-11	$17.75	$17.80	$17.65	$17.74	$10.52	13,570
2015-09-10	$17.70	$17.76	$17.45	$17.75	$10.52	12,399
2015-09-09	$17.78	$17.79	$17.47	$17.75	$10.52	17,810
2015-09-08	$17.69	$17.77	$17.60	$17.75	$10.52	5,644
2015-09-04	$17.55	$17.69	$17.45	$17.60	$10.43	10,310
2015-09-03	$17.42	$17.65	$17.35	$17.65	$10.46	9,029
2015-09-02	$17.10	$17.26	$16.95	$17.26	$10.23	11,847
2015-09-01	$16.76	$17.43	$16.50	$16.91	$10.03	6,681
2015-08-31	$16.97	$17.04	$16.96	$16.96	$10.05	14,173
2015-08-28	$16.78	$17.19	$16.78	$16.96	$10.05	9,443
2015-08-27	$17.29	$17.29	$16.78	$17.01	$10.08	18,170
2015-08-26	$17.44	$17.44	$17.10	$17.11	$10.14	27,030
2015-08-25	$16.54	$17.20	$16.50	$17.15	$10.17	31,448
2015-08-24	$16.68	$16.96	$15.41	$16.95	$10.05	42,264
2015-08-21	$17.10	$17.24	$16.80	$16.84	$9.98	22,515
2015-08-20	$17.11	$17.23	$17.05	$17.10	$10.14	7,087
2015-08-19	$17.16	$17.25	$16.92	$17.06	$10.11	11,291
2015-08-18	$16.70	$17.20	$16.70	$17.11	$10.14	21,205
2015-08-17	$16.84	$17.03	$16.65	$16.70	$9.90	91,732
2015-08-14	$15.70	$16.64	$15.70	$16.62	$9.85	18,385
2015-08-13	$15.61	$15.83	$15.51	$15.65	$9.28	16,400
2015-08-12	$15.65	$15.75	$15.60	$15.60	$9.25	16,620

StoneCastle Financial Corp (BANX) News Headlines

Recent StoneCastle Financial Corp (BANX) News

Similar Companies to StoneCastle Financial Corp (BANX) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

StoneCastle Financial Corp (BANX) Exchange: NASDAQ