Carolina Financial Corp (CARO) Stock

Data as of Aug. 22, 2025

$32.88 ($-0.95) -2.81%

Carolina Financial Corp - Daily Information

Click for more stock information on Carolina Financial Corp.

Daily Information	Data
Date	Aug. 22, 2025
Open	$32.89
Previous Close	$32.88
High	$33.79
Low	$32.50
Adjusted Open	$32.89
Previous Adjusted Close	$32.88
Adjusted High	$33.79
Adjusted Low	$32.50

About Carolina Financial Corp (CARO)

DELISTED - Carolina Financial Corporation is the holding company of CresCom Bank, which also owns and operates Atlanta-based Crescent Mortgage Company. As of December 31, 2019, Carolina Financial Corporation had approximately $4.7 billion in total assets and Crescent Mortgage Company was approved to originate loans in 48 states partnering with community banks, credit unions and mortgage brokers.

Invest in Carolina Financial Corp (CARO)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest with as little as $5.

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

Historical Stock Data for Carolina Financial Corp (CARO)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-01	$32.89	$33.79	$32.50	$32.88	$32.88	691,192
2020-04-30	$34.30	$34.61	$32.92	$33.83	$33.83	589,251
2020-04-29	$34.19	$35.55	$33.92	$35.09	$35.09	188,399
2020-04-28	$33.24	$33.90	$32.36	$32.96	$32.96	175,998
2020-04-27	$29.41	$32.66	$29.41	$32.42	$32.42	528,238
2020-04-24	$28.18	$29.57	$27.96	$29.36	$29.36	303,491
2020-04-23	$27.78	$28.93	$27.78	$28.23	$28.23	155,934
2020-04-22	$28.97	$29.02	$27.75	$27.84	$27.84	95,466
2020-04-21	$27.95	$28.76	$27.66	$28.22	$28.22	136,148
2020-04-20	$27.57	$29.29	$27.43	$28.75	$28.75	199,807
2020-04-17	$26.40	$28.58	$26.40	$28.46	$28.46	199,751
2020-04-16	$26.27	$26.61	$25.21	$26.07	$26.07	119,369
2020-04-15	$27.23	$27.39	$26.38	$26.46	$26.46	80,615
2020-04-14	$29.34	$29.65	$27.84	$28.42	$28.42	135,678
2020-04-13	$30.08	$30.58	$28.19	$28.62	$28.62	130,333
2020-04-09	$29.25	$30.41	$29.19	$30.16	$30.16	270,338
2020-04-08	$27.37	$28.75	$26.83	$28.36	$28.36	353,233
2020-04-07	$27.01	$27.96	$26.66	$27.02	$27.02	289,447
2020-04-06	$25.90	$26.64	$25.77	$26.49	$26.49	178,652
2020-04-03	$25.78	$25.98	$24.21	$24.72	$24.72	120,441
2020-04-02	$25.13	$26.37	$25.11	$25.74	$25.74	148,661
2020-04-01	$24.82	$26.03	$24.23	$25.35	$25.35	188,604
2020-03-31	$25.73	$26.41	$25.10	$25.87	$25.87	219,246
2020-03-30	$24.90	$26.00	$24.63	$25.89	$25.89	246,519
2020-03-27	$25.56	$25.70	$24.48	$24.70	$24.70	198,047
2020-03-26	$25.53	$26.58	$25.20	$26.52	$26.52	353,982
2020-03-25	$25.59	$26.15	$24.69	$25.14	$25.14	260,711
2020-03-24	$24.31	$25.53	$24.06	$25.41	$25.41	386,159
2020-03-23	$24.14	$24.14	$21.58	$23.04	$23.04	343,542
2020-03-20	$25.16	$25.49	$21.67	$22.32	$22.32	526,007
2020-03-19	$22.75	$25.77	$21.82	$25.17	$25.17	412,276
2020-03-18	$22.45	$26.40	$21.96	$23.27	$23.27	351,050
2020-03-17	$21.84	$25.02	$20.87	$24.73	$24.73	372,314
2020-03-16	$20.80	$23.94	$20.72	$21.51	$21.51	171,365
2020-03-13	$22.60	$25.53	$22.04	$25.53	$25.53	445,042
2020-03-12	$23.26	$23.96	$20.92	$21.15	$21.07	242,571
2020-03-11	$27.12	$27.43	$25.08	$25.24	$25.14	302,859
2020-03-10	$27.70	$28.43	$26.37	$28.06	$27.95	142,277
2020-03-09	$29.48	$29.48	$26.61	$26.67	$26.57	87,396
2020-03-06	$30.50	$31.42	$30.01	$31.32	$31.20	96,990
2020-03-05	$32.21	$32.28	$31.17	$31.60	$31.48	171,477
2020-03-04	$33.68	$33.89	$32.27	$33.25	$33.12	215,250
2020-03-03	$34.57	$34.76	$32.82	$33.23	$33.10	90,724
2020-03-02	$32.44	$34.53	$32.10	$34.50	$34.37	96,125
2020-02-28	$32.58	$33.09	$31.54	$32.40	$32.27	215,956
2020-02-27	$34.36	$35.29	$33.54	$33.57	$33.44	92,701
2020-02-26	$35.35	$35.75	$34.97	$35.10	$34.96	70,253
2020-02-25	$36.35	$36.35	$35.07	$35.13	$34.99	90,584
2020-02-24	$36.50	$36.75	$36.15	$36.35	$36.21	41,506
2020-02-21	$38.20	$38.22	$37.45	$37.54	$37.39	50,104
2020-02-20	$37.47	$38.33	$37.47	$38.20	$38.05	138,784
2020-02-19	$37.84	$37.94	$37.62	$37.69	$37.54	107,325
2020-02-18	$38.31	$38.40	$37.69	$37.79	$37.64	29,206
2020-02-14	$38.69	$38.69	$38.36	$38.39	$38.24	48,024
2020-02-13	$38.64	$38.96	$38.64	$38.71	$38.56	71,015
2020-02-12	$38.73	$38.82	$38.37	$38.79	$38.64	81,227
2020-02-11	$38.62	$39.04	$38.51	$38.53	$38.38	60,775
2020-02-10	$38.32	$38.52	$38.13	$38.46	$38.31	51,967
2020-02-07	$39.20	$39.28	$38.43	$38.44	$38.29	77,129
2020-02-06	$39.99	$39.99	$39.22	$39.32	$39.17	71,583
2020-02-05	$39.47	$39.85	$39.32	$39.72	$39.57	120,448
2020-02-04	$39.24	$39.25	$38.81	$38.98	$38.83	113,459
2020-02-03	$39.38	$39.38	$38.42	$38.64	$38.49	131,121
2020-01-31	$39.00	$39.00	$38.23	$38.35	$38.20	108,415
2020-01-30	$37.90	$39.06	$37.90	$39.04	$38.89	101,255
2020-01-29	$39.64	$39.85	$38.21	$38.23	$38.08	112,844
2020-01-28	$40.31	$40.48	$39.64	$39.69	$39.54	57,340
2020-01-27	$40.10	$40.51	$40.08	$40.10	$39.94	67,495
2020-01-24	$41.56	$41.65	$40.59	$40.83	$40.67	84,454
2020-01-23	$41.43	$41.75	$41.12	$41.57	$41.40	122,630
2020-01-22	$42.06	$42.16	$41.38	$41.58	$41.42	93,756
2020-01-21	$42.52	$42.57	$41.83	$41.89	$41.73	95,138
2020-01-17	$43.00	$43.04	$42.56	$42.62	$42.45	108,874
2020-01-16	$42.06	$42.91	$42.06	$42.90	$42.73	160,144
2020-01-15	$41.57	$41.99	$41.44	$41.84	$41.68	93,376
2020-01-14	$42.02	$42.02	$41.61	$41.77	$41.61	141,923
2020-01-13	$41.61	$42.00	$41.39	$41.97	$41.81	69,749
2020-01-10	$41.86	$41.90	$41.34	$41.46	$41.30	69,183
2020-01-09	$41.62	$42.17	$41.62	$41.87	$41.71	85,987
2020-01-08	$41.47	$42.19	$41.47	$41.80	$41.64	166,762
2020-01-07	$42.32	$42.38	$41.75	$41.88	$41.72	135,398
2020-01-06	$42.18	$42.47	$41.77	$42.45	$42.28	222,302
2020-01-03	$42.77	$42.78	$42.02	$42.47	$42.30	111,254
2020-01-02	$43.44	$43.44	$42.77	$43.22	$43.05	91,825
2019-12-31	$43.20	$43.60	$43.08	$43.23	$43.06	333,144
2019-12-30	$42.93	$43.51	$42.73	$43.37	$43.20	108,709
2019-12-27	$42.93	$42.93	$42.41	$42.73	$42.56	85,880
2019-12-26	$42.78	$42.90	$42.62	$42.86	$42.69	47,055
2019-12-24	$42.50	$42.70	$42.37	$42.66	$42.49	25,753
2019-12-23	$43.21	$43.34	$42.56	$42.62	$42.45	91,152
2019-12-20	$43.38	$43.82	$43.00	$43.07	$42.90	352,925
2019-12-19	$43.29	$43.85	$43.10	$43.73	$43.56	191,861
2019-12-18	$43.30	$43.36	$42.86	$43.16	$42.99	111,662
2019-12-17	$42.96	$43.30	$42.78	$43.27	$43.10	138,634
2019-12-16	$42.86	$43.31	$42.86	$42.95	$42.78	265,501
2019-12-13	$43.09	$43.20	$42.26	$42.60	$42.43	97,730
2019-12-12	$41.98	$43.14	$41.98	$43.09	$42.92	222,120
2019-12-11	$42.21	$42.61	$41.88	$42.06	$41.80	69,267
2019-12-10	$41.76	$42.19	$41.59	$42.19	$41.93	100,115
2019-12-09	$42.12	$42.29	$41.73	$41.74	$41.48	151,481
2019-12-06	$42.31	$42.59	$42.04	$42.22	$41.96	117,241
2019-12-05	$42.02	$42.31	$41.82	$41.98	$41.72	126,693
2019-12-04	$41.78	$42.04	$41.61	$41.88	$41.62	114,519
2019-12-03	$41.47	$42.08	$41.14	$41.58	$41.32	109,287
2019-12-02	$42.38	$42.64	$41.80	$41.85	$41.59	132,124
2019-11-29	$42.39	$42.65	$42.02	$42.29	$42.03	53,294
2019-11-27	$42.35	$42.60	$42.18	$42.42	$42.15	233,364
2019-11-26	$42.56	$42.56	$42.03	$42.11	$41.85	244,993
2019-11-25	$42.34	$42.68	$42.03	$42.59	$42.33	380,616
2019-11-22	$42.00	$42.36	$41.99	$42.15	$41.89	204,314
2019-11-21	$42.24	$42.38	$41.61	$41.94	$41.68	211,414
2019-11-20	$42.39	$42.44	$41.79	$42.04	$41.78	327,072
2019-11-19	$42.12	$42.59	$42.06	$42.37	$42.11	439,950
2019-11-18	$40.50	$42.45	$40.50	$42.02	$41.76	1,008,676
2019-11-15	$38.80	$38.80	$38.37	$38.59	$38.35	45,816
2019-11-14	$38.81	$39.13	$38.52	$38.52	$38.28	44,241
2019-11-13	$38.90	$39.08	$38.54	$38.78	$38.54	93,482
2019-11-12	$38.69	$39.22	$38.61	$39.21	$38.97	65,837
2019-11-11	$38.13	$38.77	$38.13	$38.71	$38.47	86,784
2019-11-08	$38.64	$38.80	$38.08	$38.43	$38.19	73,659
2019-11-07	$38.57	$38.93	$38.51	$38.70	$38.46	99,252
2019-11-06	$38.65	$38.81	$38.02	$38.30	$38.06	49,887
2019-11-05	$38.78	$38.93	$38.40	$38.69	$38.45	61,320
2019-11-04	$38.50	$38.65	$38.20	$38.53	$38.29	37,805
2019-11-01	$38.00	$38.51	$37.76	$38.15	$37.91	75,340
2019-10-31	$37.58	$37.99	$37.36	$37.95	$37.71	69,278
2019-10-30	$37.17	$37.89	$36.62	$37.80	$37.57	185,781
2019-10-29	$37.40	$37.40	$37.06	$37.20	$36.97	61,175
2019-10-28	$36.38	$37.34	$36.38	$37.31	$37.08	106,778
2019-10-25	$37.75	$37.75	$36.35	$36.58	$36.35	52,879
2019-10-24	$36.47	$36.47	$36.08	$36.16	$35.94	86,319
2019-10-23	$36.14	$36.52	$35.68	$36.44	$36.21	41,347
2019-10-22	$35.75	$36.23	$35.65	$36.13	$35.91	68,733
2019-10-21	$35.71	$35.96	$35.41	$35.77	$35.55	84,948
2019-10-18	$35.03	$35.72	$35.03	$35.67	$35.45	55,931
2019-10-17	$35.37	$35.45	$35.16	$35.35	$35.13	29,523
2019-10-16	$35.40	$35.67	$34.94	$35.19	$34.97	38,501
2019-10-15	$35.15	$35.63	$35.13	$35.58	$35.36	43,344
2019-10-14	$35.00	$35.21	$34.87	$35.04	$34.82	23,775
2019-10-11	$35.46	$35.83	$35.37	$35.39	$35.17	57,659
2019-10-10	$35.00	$35.12	$34.78	$34.96	$34.74	60,329
2019-10-09	$34.43	$34.65	$34.19	$34.53	$34.32	30,672
2019-10-08	$34.72	$34.76	$34.19	$34.29	$34.08	48,262
2019-10-07	$35.00	$35.82	$34.87	$34.99	$34.77	53,201
2019-10-04	$34.74	$35.25	$34.54	$35.22	$35.00	40,486
2019-10-03	$34.70	$34.70	$33.53	$34.58	$34.37	78,988
2019-10-02	$34.68	$35.00	$34.36	$34.94	$34.72	37,616
2019-10-01	$35.83	$35.99	$34.86	$34.94	$34.72	45,918
2019-09-30	$35.29	$35.97	$35.29	$35.54	$35.32	49,741
2019-09-27	$35.54	$35.79	$35.32	$35.63	$35.41	34,131
2019-09-26	$35.94	$36.15	$35.35	$35.42	$35.20	48,224
2019-09-25	$35.48	$36.34	$35.48	$36.26	$36.03	35,158
2019-09-24	$36.12	$36.25	$35.32	$35.60	$35.38	37,175
2019-09-23	$35.98	$36.29	$35.79	$36.24	$36.02	21,361
2019-09-20	$36.00	$36.59	$35.87	$36.26	$36.03	120,176
2019-09-19	$36.94	$37.10	$36.07	$36.17	$35.95	51,636
2019-09-18	$37.02	$37.07	$36.67	$36.79	$36.56	63,788
2019-09-17	$36.63	$37.19	$36.52	$36.99	$36.76	50,357
2019-09-16	$36.35	$37.20	$36.35	$36.95	$36.72	54,675
2019-09-13	$36.82	$37.24	$36.73	$36.83	$36.60	111,315
2019-09-12	$36.42	$36.81	$35.44	$36.67	$36.44	121,625
2019-09-11	$35.76	$36.85	$35.67	$36.71	$36.39	96,526
2019-09-10	$35.20	$35.90	$35.20	$35.70	$35.39	78,240
2019-09-09	$34.45	$35.37	$34.45	$35.21	$34.91	45,974
2019-09-06	$34.54	$34.60	$34.01	$34.29	$33.99	27,010
2019-09-05	$34.33	$35.14	$34.25	$34.37	$34.07	70,738
2019-09-04	$34.15	$34.15	$33.63	$33.99	$33.70	38,497
2019-09-03	$33.92	$34.11	$33.53	$33.91	$33.62	43,946
2019-08-30	$34.15	$34.19	$33.88	$34.15	$33.85	30,219
2019-08-29	$34.58	$34.58	$33.96	$34.06	$33.77	58,385
2019-08-28	$32.88	$33.67	$32.80	$33.24	$32.95	33,303
2019-08-27	$33.81	$33.81	$32.89	$33.01	$32.72	42,109
2019-08-26	$33.55	$33.79	$33.06	$33.69	$33.40	26,011
2019-08-23	$33.87	$34.20	$32.93	$33.25	$32.96	60,325
2019-08-22	$34.20	$34.33	$33.87	$33.93	$33.64	18,250
2019-08-21	$33.95	$34.22	$33.75	$34.09	$33.80	20,121
2019-08-20	$34.14	$34.61	$33.80	$33.92	$33.63	15,616
2019-08-19	$34.77	$34.77	$34.18	$34.32	$34.02	38,566
2019-08-16	$33.83	$34.29	$33.83	$34.23	$33.93	37,313
2019-08-15	$34.30	$34.44	$33.36	$33.54	$33.25	205,795
2019-08-14	$34.16	$34.76	$34.12	$34.21	$33.91	70,273
2019-08-13	$34.35	$34.94	$34.07	$34.83	$34.53	47,444
2019-08-12	$34.54	$34.54	$34.05	$34.33	$34.03	60,531
2019-08-09	$34.57	$34.88	$34.06	$34.80	$34.50	91,889
2019-08-08	$33.81	$34.78	$33.68	$34.70	$34.40	73,119
2019-08-07	$32.85	$33.76	$32.70	$33.49	$33.20	59,641
2019-08-06	$33.23	$33.52	$32.86	$33.48	$33.19	40,168
2019-08-05	$33.47	$33.47	$32.52	$33.13	$32.84	51,084
2019-08-02	$34.07	$34.12	$33.64	$33.98	$33.69	29,123
2019-08-01	$35.10	$35.49	$34.31	$34.35	$34.05	58,204
2019-07-31	$35.39	$35.65	$35.07	$35.12	$34.82	81,289
2019-07-30	$34.91	$35.62	$34.85	$35.56	$35.25	51,130
2019-07-29	$35.36	$35.36	$34.77	$35.19	$34.89	65,486
2019-07-26	$34.78	$35.52	$34.65	$35.51	$35.20	80,545
2019-07-25	$34.79	$34.89	$34.39	$34.77	$34.47	43,333
2019-07-24	$33.84	$34.93	$33.79	$34.86	$34.56	60,137
2019-07-23	$33.82	$34.02	$33.74	$34.00	$33.71	31,204
2019-07-22	$34.04	$34.04	$33.55	$33.88	$33.59	27,868
2019-07-19	$34.38	$34.55	$33.94	$34.19	$33.89	47,118
2019-07-18	$34.43	$34.62	$33.91	$34.50	$34.20	73,026
2019-07-17	$34.21	$34.55	$34.16	$34.45	$34.15	41,331
2019-07-16	$34.14	$34.72	$34.14	$34.43	$34.13	52,269
2019-07-15	$35.30	$35.30	$33.84	$34.26	$33.96	148,386
2019-07-12	$34.97	$35.82	$34.97	$35.62	$35.31	50,283
2019-07-11	$34.42	$34.83	$34.26	$34.81	$34.51	47,251
2019-07-10	$35.10	$35.10	$34.41	$34.53	$34.23	24,495
2019-07-09	$34.69	$35.06	$34.59	$35.06	$34.76	20,105
2019-07-08	$35.23	$35.30	$34.81	$35.06	$34.76	26,035
2019-07-05	$35.25	$36.10	$35.22	$35.56	$35.25	53,475
2019-07-03	$34.88	$35.23	$34.88	$35.07	$34.77	12,880
2019-07-02	$35.15	$35.27	$34.56	$34.82	$34.52	24,501
2019-07-01	$35.50	$35.56	$35.06	$35.23	$34.93	45,028
2019-06-28	$34.98	$35.95	$34.98	$35.09	$34.79	550,157
2019-06-27	$34.57	$34.97	$34.26	$34.88	$34.58	86,362
2019-06-26	$34.72	$34.99	$34.30	$34.57	$34.27	30,067
2019-06-25	$34.66	$34.92	$34.31	$34.61	$34.31	31,760
2019-06-24	$35.04	$35.11	$34.54	$34.71	$34.41	48,215
2019-06-21	$35.12	$35.67	$34.87	$35.04	$34.74	83,990
2019-06-20	$35.75	$35.75	$34.90	$35.45	$35.14	27,253
2019-06-19	$36.05	$36.34	$35.33	$35.47	$35.16	20,464
2019-06-18	$35.07	$36.13	$35.07	$36.00	$35.69	30,225
2019-06-17	$35.14	$35.26	$34.95	$35.15	$34.85	27,225
2019-06-14	$34.91	$35.57	$34.84	$35.15	$34.85	37,408
2019-06-13	$34.88	$35.37	$34.88	$35.20	$34.90	30,169
2019-06-12	$34.50	$35.32	$34.50	$34.91	$34.52	26,834
2019-06-11	$34.07	$35.09	$33.99	$34.59	$34.20	49,310
2019-06-10	$33.62	$34.61	$32.65	$33.91	$33.53	41,024
2019-06-07	$33.58	$33.96	$33.35	$33.53	$33.16	34,896
2019-06-06	$33.80	$34.00	$33.40	$33.61	$33.23	16,960
2019-06-05	$33.99	$34.40	$33.57	$33.89	$33.51	39,483
2019-06-04	$33.78	$34.40	$33.78	$34.05	$33.67	46,956
2019-06-03	$33.14	$33.69	$32.70	$33.44	$33.07	40,802
2019-05-31	$33.69	$34.05	$33.16	$33.20	$32.83	39,296
2019-05-30	$34.69	$35.30	$33.93	$34.24	$33.86	28,920
2019-05-29	$34.54	$34.81	$34.11	$34.66	$34.27	28,622
2019-05-28	$35.07	$35.34	$34.57	$34.70	$34.31	51,003
2019-05-24	$34.78	$35.33	$34.78	$35.23	$34.84	37,086
2019-05-23	$35.75	$35.75	$34.17	$34.55	$34.16	41,656
2019-05-22	$36.50	$36.54	$35.80	$36.05	$35.65	28,664
2019-05-21	$36.63	$37.11	$36.34	$36.54	$36.13	54,965
2019-05-20	$36.45	$37.02	$36.20	$36.54	$36.13	35,392
2019-05-17	$37.05	$37.46	$36.67	$36.70	$36.29	40,902
2019-05-16	$37.06	$37.50	$36.80	$37.37	$36.95	37,032
2019-05-15	$36.79	$37.29	$36.33	$37.03	$36.62	48,030
2019-05-14	$36.40	$37.20	$35.86	$37.15	$36.74	41,000
2019-05-13	$36.77	$36.87	$35.97	$36.38	$35.97	60,312
2019-05-10	$36.85	$37.36	$36.64	$37.26	$36.84	29,310
2019-05-09	$36.88	$37.22	$36.41	$37.07	$36.66	25,988
2019-05-08	$37.51	$37.57	$37.09	$37.17	$36.75	40,366
2019-05-07	$37.81	$38.02	$37.30	$37.51	$37.09	46,333
2019-05-06	$37.84	$38.30	$37.55	$38.15	$37.72	49,210
2019-05-03	$37.25	$38.40	$37.25	$38.29	$37.86	58,320
2019-05-02	$36.30	$37.21	$36.30	$37.15	$36.74	50,093
2019-05-01	$36.17	$36.76	$35.70	$36.31	$35.90	49,022
2019-04-30	$36.18	$36.23	$35.83	$36.09	$35.69	56,478
2019-04-29	$36.01	$36.76	$36.01	$36.33	$35.92	44,320
2019-04-26	$35.00	$36.52	$35.00	$36.02	$35.62	74,103
2019-04-25	$36.09	$36.50	$35.26	$36.15	$35.75	110,652
2019-04-24	$36.33	$37.18	$36.21	$36.91	$36.50	25,664
2019-04-23	$36.17	$37.04	$35.93	$36.42	$36.01	28,908
2019-04-22	$36.31	$36.95	$35.70	$36.16	$35.76	26,886
2019-04-18	$36.38	$37.55	$36.13	$36.50	$36.09	56,112
2019-04-17	$36.62	$36.85	$36.21	$36.58	$36.17	18,772
2019-04-16	$36.07	$36.62	$35.88	$36.45	$36.04	27,095
2019-04-15	$36.60	$36.74	$35.87	$35.93	$35.53	35,554
2019-04-12	$35.91	$36.50	$35.58	$36.42	$36.01	38,314
2019-04-11	$35.72	$35.85	$35.49	$35.64	$35.24	15,760
2019-04-10	$34.96	$35.70	$34.89	$35.66	$35.26	29,591
2019-04-09	$35.52	$35.66	$34.97	$34.97	$34.58	26,690
2019-04-08	$35.94	$36.05	$35.44	$35.64	$35.24	22,121
2019-04-05	$35.47	$36.18	$34.99	$36.10	$35.70	33,230
2019-04-04	$34.89	$35.46	$34.63	$35.46	$35.06	28,399
2019-04-03	$35.25	$35.25	$34.80	$34.88	$34.49	19,026
2019-04-02	$35.35	$35.56	$34.86	$35.05	$34.66	27,259
2019-04-01	$34.89	$35.39	$34.89	$35.35	$34.96	30,842
2019-03-29	$35.00	$35.02	$34.31	$34.59	$34.20	46,276
2019-03-28	$34.26	$34.76	$33.73	$34.75	$34.36	45,636
2019-03-27	$34.20	$34.46	$33.79	$34.30	$33.92	36,077
2019-03-26	$33.30	$34.34	$33.30	$34.30	$33.92	37,101
2019-03-25	$32.98	$33.86	$32.89	$33.10	$32.73	67,835
2019-03-22	$34.49	$34.49	$32.92	$32.99	$32.62	101,424
2019-03-21	$35.23	$35.69	$34.75	$34.76	$34.37	46,287
2019-03-20	$35.65	$36.22	$35.32	$35.32	$34.93	78,342
2019-03-19	$36.85	$36.85	$35.67	$35.69	$35.29	23,913
2019-03-18	$36.34	$36.85	$36.33	$36.63	$36.22	34,698
2019-03-15	$36.34	$36.74	$36.11	$36.31	$35.90	116,267
2019-03-14	$36.19	$36.47	$35.95	$36.33	$35.92	23,564
2019-03-13	$36.00	$36.36	$35.81	$36.20	$35.72	68,467
2019-03-12	$36.28	$36.43	$35.86	$36.07	$35.59	36,667
2019-03-11	$35.71	$36.44	$35.49	$36.27	$35.79	38,611
2019-03-08	$35.16	$35.79	$35.16	$35.71	$35.23	33,345
2019-03-07	$35.43	$35.60	$35.02	$35.29	$34.82	57,559
2019-03-06	$36.52	$36.55	$35.26	$35.50	$35.03	46,240
2019-03-05	$36.75	$36.78	$36.22	$36.51	$36.02	29,871
2019-03-04	$36.69	$36.89	$36.48	$36.74	$36.25	39,757
2019-03-01	$36.79	$36.79	$36.27	$36.79	$36.30	27,949
2019-02-28	$36.83	$36.98	$36.60	$36.62	$36.13	55,091
2019-02-27	$36.89	$37.13	$36.82	$36.92	$36.43	14,562
2019-02-26	$37.47	$37.49	$36.86	$36.90	$36.41	23,076
2019-02-25	$37.72	$37.95	$37.54	$37.55	$37.05	51,502
2019-02-22	$37.26	$37.58	$36.98	$37.56	$37.06	64,126
2019-02-21	$37.83	$38.00	$37.03	$37.25	$36.75	61,569
2019-02-20	$37.32	$37.95	$36.94	$37.84	$37.34	42,823
2019-02-19	$37.36	$37.70	$36.78	$37.25	$36.75	65,446
2019-02-15	$36.28	$37.43	$36.28	$37.36	$36.86	84,402
2019-02-14	$35.64	$36.29	$35.36	$36.15	$35.67	79,082
2019-02-13	$35.27	$35.86	$35.22	$35.86	$35.38	56,677
2019-02-12	$35.52	$36.00	$35.19	$35.26	$34.79	65,091
2019-02-11	$35.08	$35.40	$34.77	$35.40	$34.93	43,602
2019-02-08	$34.76	$35.00	$34.50	$34.90	$34.43	66,444
2019-02-07	$34.65	$35.09	$34.28	$34.87	$34.40	51,445
2019-02-06	$34.58	$34.69	$34.32	$34.55	$34.09	27,902
2019-02-05	$34.93	$34.96	$34.45	$34.66	$34.20	38,369
2019-02-04	$34.79	$35.08	$34.40	$34.74	$34.28	47,229
2019-02-01	$34.61	$35.17	$34.38	$34.67	$34.21	62,042
2019-01-31	$34.49	$34.70	$33.62	$34.62	$34.16	97,638
2019-01-30	$35.35	$35.35	$32.92	$34.61	$34.15	77,603
2019-01-29	$34.66	$35.34	$34.27	$35.28	$34.81	113,597
2019-01-28	$34.18	$34.77	$33.94	$34.49	$34.03	66,078
2019-01-25	$34.99	$34.99	$33.02	$34.20	$33.74	74,174
2019-01-24	$33.84	$34.20	$32.95	$33.11	$32.67	71,983
2019-01-23	$33.59	$34.13	$32.74	$33.87	$33.42	66,817
2019-01-22	$33.44	$34.18	$33.44	$33.58	$33.13	118,067
2019-01-18	$33.09	$33.87	$33.02	$33.68	$33.23	68,806
2019-01-17	$32.57	$33.24	$32.57	$33.07	$32.63	59,902
2019-01-16	$32.27	$32.75	$32.27	$32.70	$32.26	45,259
2019-01-15	$31.78	$32.20	$31.55	$32.15	$31.72	31,736
2019-01-14	$31.64	$32.50	$31.64	$31.82	$31.40	46,503
2019-01-11	$31.59	$32.03	$31.37	$31.85	$31.43	47,731
2019-01-10	$31.27	$31.72	$31.20	$31.58	$31.16	49,194
2019-01-09	$31.38	$31.66	$31.00	$31.49	$31.07	86,981
2019-01-08	$31.36	$31.41	$30.97	$31.35	$30.93	57,717
2019-01-07	$30.73	$31.37	$30.69	$31.17	$30.75	51,464
2019-01-04	$30.18	$31.05	$29.81	$30.91	$30.50	61,715
2019-01-03	$29.77	$30.24	$29.53	$29.83	$29.43	86,063
2019-01-02	$29.25	$29.96	$29.25	$29.90	$29.50	163,174
2018-12-31	$29.76	$30.17	$29.26	$29.59	$29.20	145,806
2018-12-28	$28.86	$30.04	$28.22	$29.71	$29.31	66,755
2018-12-27	$28.82	$29.17	$28.15	$28.74	$28.36	118,144
2018-12-26	$27.90	$29.17	$27.62	$29.15	$28.76	123,869
2018-12-24	$28.02	$28.96	$27.86	$27.92	$27.55	69,631
2018-12-21	$29.07	$29.26	$28.08	$28.12	$27.74	281,243
2018-12-20	$29.52	$29.57	$28.70	$29.03	$28.64	145,771
2018-12-19	$30.80	$31.27	$29.30	$29.51	$29.12	134,667
2018-12-18	$31.24	$31.72	$30.73	$30.90	$30.49	57,918
2018-12-17	$31.24	$31.98	$30.71	$31.13	$30.71	49,878
2018-12-14	$31.30	$31.62	$29.52	$31.30	$30.88	65,717
2018-12-13	$32.52	$32.64	$31.28	$31.54	$31.12	94,172
2018-12-12	$32.27	$33.07	$31.57	$32.57	$32.06	95,319
2018-12-11	$33.04	$33.04	$32.05	$32.22	$31.72	43,240
2018-12-10	$33.00	$33.01	$32.11	$32.73	$32.22	62,059
2018-12-07	$33.21	$33.50	$32.29	$33.05	$32.54	84,762
2018-12-06	$32.21	$33.24	$32.07	$33.20	$32.68	70,366
2018-12-04	$34.37	$34.67	$32.61	$32.71	$32.20	101,615
2018-12-03	$34.68	$34.73	$33.76	$34.48	$33.94	43,389
2018-11-30	$34.09	$34.39	$33.90	$34.36	$33.83	58,465
2018-11-29	$34.38	$34.70	$33.86	$34.08	$33.55	38,069
2018-11-28	$33.99	$34.70	$33.46	$34.61	$34.07	34,143
2018-11-27	$34.33	$34.60	$33.73	$33.98	$33.45	43,220
2018-11-26	$34.63	$35.14	$34.07	$34.33	$33.80	67,933
2018-11-23	$33.69	$34.53	$33.66	$34.40	$33.87	55,907
2018-11-21	$33.32	$34.00	$32.98	$33.90	$33.37	81,439
2018-11-20	$32.81	$33.37	$32.42	$33.31	$32.79	67,037
2018-11-19	$33.26	$33.50	$32.54	$33.00	$32.49	48,988
2018-11-16	$33.26	$33.57	$33.08	$33.40	$32.88	60,546
2018-11-15	$32.43	$33.47	$32.43	$33.40	$32.88	32,309
2018-11-14	$33.41	$33.50	$32.25	$32.63	$32.12	56,053
2018-11-13	$33.50	$33.85	$32.66	$33.40	$32.88	57,147
2018-11-12	$33.49	$33.59	$33.10	$33.43	$32.91	86,498
2018-11-09	$33.87	$33.87	$33.02	$33.48	$32.96	86,308
2018-11-08	$33.59	$34.12	$33.33	$33.97	$33.44	29,697
2018-11-07	$34.10	$34.40	$32.95	$33.76	$33.24	49,407
2018-11-06	$33.89	$34.30	$33.50	$34.08	$33.55	29,705
2018-11-05	$34.17	$34.17	$33.19	$33.92	$33.39	76,983
2018-11-02	$33.26	$34.42	$32.72	$34.20	$33.67	77,874
2018-11-01	$33.08	$33.59	$32.73	$33.14	$32.63	52,598
2018-10-31	$33.28	$34.06	$32.61	$33.09	$32.58	107,513
2018-10-30	$32.45	$33.07	$32.12	$32.99	$32.48	62,227
2018-10-29	$31.99	$33.14	$31.79	$32.46	$31.96	61,135
2018-10-26	$31.26	$31.97	$31.01	$31.70	$31.21	54,489
2018-10-25	$28.49	$32.12	$28.49	$31.69	$31.20	70,279
2018-10-24	$33.08	$33.54	$31.18	$31.28	$30.79	73,025
2018-10-23	$32.57	$33.39	$32.50	$33.16	$32.65	55,066
2018-10-22	$33.24	$33.57	$32.82	$33.01	$32.50	77,300
2018-10-19	$34.05	$34.42	$33.17	$33.32	$32.80	54,391
2018-10-18	$34.67	$34.78	$33.99	$34.11	$33.58	63,847
2018-10-17	$34.49	$34.88	$34.21	$34.76	$34.22	51,903
2018-10-16	$34.90	$35.00	$34.41	$34.70	$34.16	88,565
2018-10-15	$34.52	$35.01	$34.51	$34.79	$34.25	41,209
2018-10-12	$36.32	$36.33	$34.21	$34.55	$34.01	121,609
2018-10-11	$36.55	$37.05	$35.90	$35.92	$35.36	115,397
2018-10-10	$37.02	$37.35	$36.68	$36.70	$36.13	44,550
2018-10-09	$37.49	$37.49	$37.01	$37.10	$36.52	48,769
2018-10-08	$36.82	$37.63	$36.28	$37.59	$37.01	70,064
2018-10-05	$37.30	$37.37	$36.71	$36.92	$36.35	45,753
2018-10-04	$37.63	$38.14	$37.28	$37.31	$36.73	42,761
2018-10-03	$37.37	$37.89	$37.20	$37.71	$37.12	62,330
2018-10-02	$37.20	$37.49	$36.92	$37.37	$36.79	75,600
2018-10-01	$37.77	$37.98	$37.01	$37.19	$36.61	45,552
2018-09-28	$37.45	$37.91	$37.45	$37.72	$37.13	74,395
2018-09-27	$37.86	$38.02	$37.48	$37.54	$36.96	47,904
2018-09-26	$38.60	$38.65	$37.88	$37.94	$37.35	53,035
2018-09-25	$38.82	$38.88	$38.56	$38.61	$38.01	47,001
2018-09-24	$39.49	$39.75	$38.73	$38.82	$38.22	49,919
2018-09-21	$39.54	$39.94	$38.95	$39.73	$39.11	397,289
2018-09-20	$39.25	$39.95	$39.25	$39.56	$38.95	40,764
2018-09-19	$39.44	$39.93	$39.11	$39.16	$38.55	38,825
2018-09-18	$38.75	$39.98	$38.75	$39.67	$38.98	97,329
2018-09-17	$39.59	$39.68	$38.51	$38.74	$38.07	104,786
2018-09-14	$39.38	$39.74	$39.29	$39.49	$38.81	52,558
2018-09-13	$40.50	$40.50	$39.06	$39.39	$38.71	102,370
2018-09-12	$41.05	$41.05	$40.17	$40.30	$39.60	46,331
2018-09-11	$40.96	$41.55	$40.60	$41.09	$40.38	61,486
2018-09-10	$41.69	$41.72	$40.88	$41.07	$40.36	97,813
2018-09-07	$41.09	$41.57	$40.88	$41.53	$40.81	50,755
2018-09-06	$40.50	$41.14	$40.50	$41.10	$40.39	71,524
2018-09-05	$40.82	$41.05	$40.51	$40.53	$39.83	124,953
2018-09-04	$41.11	$41.24	$40.66	$40.94	$40.23	106,242
2018-08-31	$41.05	$41.28	$40.67	$41.15	$40.44	93,548
2018-08-30	$41.35	$41.62	$40.99	$41.19	$40.48	77,009
2018-08-29	$41.39	$41.50	$41.06	$41.39	$40.67	49,081
2018-08-28	$41.89	$42.00	$41.32	$41.40	$40.68	59,491
2018-08-27	$41.98	$42.25	$41.63	$41.70	$40.98	63,100
2018-08-24	$41.99	$42.20	$41.73	$41.89	$41.17	36,129
2018-08-23	$42.27	$42.37	$41.57	$41.92	$41.20	46,232
2018-08-22	$41.90	$42.29	$41.90	$42.26	$41.53	24,753
2018-08-21	$41.92	$42.45	$41.92	$42.05	$41.32	72,321
2018-08-20	$41.69	$42.00	$41.23	$41.95	$41.22	49,073
2018-08-17	$41.50	$42.00	$41.41	$41.55	$40.83	61,817
2018-08-16	$41.83	$42.32	$41.58	$41.66	$40.94	53,518
2018-08-15	$42.06	$43.15	$41.75	$41.83	$41.11	44,325
2018-08-14	$41.44	$42.20	$41.44	$42.14	$41.41	39,221
2018-08-13	$41.42	$41.62	$41.23	$41.37	$40.65	28,201
2018-08-10	$41.62	$41.91	$41.39	$41.45	$40.73	57,034
2018-08-09	$41.99	$42.25	$41.77	$41.89	$41.17	44,306
2018-08-08	$41.53	$42.02	$41.39	$41.92	$41.20	28,159
2018-08-07	$41.50	$41.92	$41.42	$41.54	$40.82	53,437
2018-08-06	$41.18	$41.72	$41.10	$41.43	$40.71	38,532
2018-08-03	$41.99	$42.14	$41.11	$41.29	$40.58	42,362
2018-08-02	$41.36	$42.07	$40.89	$41.98	$41.25	78,087
2018-08-01	$41.78	$42.20	$41.42	$41.52	$40.80	76,358
2018-07-31	$42.03	$42.03	$41.26	$41.75	$41.03	80,276
2018-07-30	$41.84	$42.19	$41.68	$41.96	$41.23	94,098
2018-07-27	$42.81	$42.81	$41.80	$41.96	$41.23	79,546
2018-07-26	$42.38	$43.16	$42.38	$42.71	$41.97	61,104
2018-07-25	$41.60	$42.55	$41.60	$42.39	$41.66	63,729
2018-07-24	$42.87	$42.91	$41.20	$41.90	$41.18	165,168
2018-07-23	$42.40	$43.70	$42.40	$43.53	$42.78	124,922
2018-07-20	$42.05	$42.56	$41.81	$42.42	$41.69	65,473
2018-07-19	$41.91	$42.30	$41.81	$42.06	$41.33	51,452
2018-07-18	$41.52	$42.04	$41.13	$41.96	$41.23	126,694
2018-07-17	$42.10	$42.15	$41.63	$41.67	$40.95	93,018
2018-07-16	$42.08	$42.31	$41.87	$42.13	$41.40	89,266
2018-07-13	$42.34	$42.41	$41.62	$42.04	$41.31	157,353
2018-07-12	$43.10	$43.25	$42.40	$42.44	$41.71	141,068
2018-07-11	$42.81	$43.10	$42.73	$43.00	$42.26	63,379
2018-07-10	$42.56	$43.62	$42.51	$42.82	$42.08	145,035
2018-07-09	$45.15	$45.35	$44.69	$44.74	$43.97	91,447
2018-07-06	$44.48	$45.49	$44.08	$45.17	$44.39	192,891
2018-07-05	$43.85	$44.43	$43.61	$44.37	$43.60	89,462
2018-07-03	$43.60	$43.74	$43.34	$43.58	$42.83	22,479
2018-07-02	$42.69	$43.50	$42.69	$43.50	$42.75	78,147
2018-06-29	$43.37	$43.81	$42.90	$42.92	$42.18	91,951
2018-06-28	$43.77	$43.91	$41.65	$43.23	$42.48	98,393
2018-06-27	$44.06	$44.16	$43.26	$43.64	$42.89	96,940
2018-06-26	$44.05	$44.35	$43.69	$44.22	$43.46	87,476
2018-06-25	$44.82	$44.84	$41.83	$44.02	$43.26	147,442
2018-06-22	$44.78	$45.13	$43.58	$45.05	$44.27	508,543
2018-06-21	$44.65	$45.03	$44.35	$44.70	$43.93	366,827
2018-06-20	$44.06	$44.74	$44.05	$44.65	$43.88	199,664
2018-06-19	$43.15	$44.12	$42.86	$43.93	$43.17	216,272
2018-06-18	$42.57	$44.00	$42.57	$43.97	$43.21	241,561
2018-06-15	$41.62	$43.30	$41.50	$42.97	$42.23	254,862
2018-06-14	$41.80	$41.91	$41.60	$41.88	$41.16	91,999
2018-06-13	$41.85	$42.19	$41.55	$41.82	$41.04	101,142
2018-06-12	$41.80	$42.22	$41.73	$41.85	$41.07	170,938
2018-06-11	$42.66	$42.78	$41.85	$41.95	$41.17	206,977
2018-06-08	$43.03	$43.37	$42.70	$42.76	$41.96	153,135
2018-06-07	$43.70	$44.24	$42.30	$43.29	$42.48	438,628
2018-06-06	$45.22	$45.58	$45.01	$45.28	$44.43	57,188
2018-06-05	$45.08	$45.25	$44.83	$45.11	$44.27	90,457
2018-06-04	$44.55	$45.32	$44.48	$45.07	$44.23	43,774
2018-06-01	$43.97	$44.56	$43.97	$44.51	$43.68	66,789
2018-05-31	$43.54	$43.95	$43.37	$43.77	$42.95	86,597
2018-05-30	$43.00	$43.73	$43.00	$43.59	$42.78	107,555
2018-05-29	$42.52	$43.08	$42.44	$42.82	$42.02	95,074
2018-05-25	$42.70	$42.86	$42.30	$42.80	$42.00	82,940
2018-05-24	$42.56	$42.63	$42.01	$42.42	$41.63	75,111
2018-05-23	$42.86	$42.96	$42.24	$42.64	$41.84	117,015
2018-05-22	$42.77	$43.34	$42.62	$43.00	$42.20	93,460
2018-05-21	$42.00	$42.79	$41.99	$42.69	$41.89	67,018
2018-05-18	$41.88	$41.98	$41.23	$41.93	$41.15	59,319
2018-05-17	$40.85	$41.72	$40.85	$41.69	$40.91	59,362
2018-05-16	$40.31	$40.98	$40.08	$40.84	$40.08	138,567
2018-05-15	$39.90	$40.56	$39.90	$40.27	$39.52	33,992
2018-05-14	$40.60	$40.60	$39.97	$39.98	$39.23	28,507
2018-05-11	$40.27	$40.65	$40.13	$40.30	$39.55	40,582
2018-05-10	$40.29	$40.49	$39.90	$40.28	$39.53	33,460
2018-05-09	$39.75	$40.38	$39.55	$40.26	$39.51	54,028
2018-05-08	$39.68	$40.06	$39.52	$39.76	$39.02	45,522
2018-05-07	$39.33	$40.00	$39.33	$39.89	$39.14	67,550
2018-05-04	$39.65	$40.00	$39.50	$39.53	$38.79	74,187
2018-05-03	$39.55	$39.97	$39.40	$39.83	$39.09	96,677
2018-05-02	$39.75	$39.76	$39.38	$39.55	$38.81	59,994
2018-05-01	$39.05	$39.88	$38.65	$39.75	$39.01	100,393
2018-04-30	$39.71	$39.71	$39.05	$39.21	$38.48	47,564
2018-04-27	$40.10	$40.16	$39.49	$39.55	$38.81	28,835
2018-04-26	$40.16	$40.36	$39.77	$40.03	$39.28	23,198
2018-04-25	$40.61	$40.76	$40.03	$40.06	$39.31	36,461
2018-04-24	$40.67	$40.89	$40.30	$40.67	$39.91	46,219
2018-04-23	$40.59	$40.92	$40.45	$40.61	$39.85	24,360
2018-04-20	$39.94	$40.62	$39.32	$40.40	$39.64	56,460
2018-04-19	$39.50	$40.35	$39.50	$40.00	$39.25	52,149
2018-04-18	$39.66	$39.92	$39.55	$39.73	$38.99	40,811
2018-04-17	$39.88	$39.95	$39.40	$39.50	$38.76	85,733
2018-04-16	$39.23	$39.72	$38.93	$39.58	$38.84	38,446
2018-04-13	$39.89	$39.89	$38.83	$38.99	$38.26	39,846
2018-04-12	$39.82	$40.00	$39.67	$39.70	$38.96	68,250
2018-04-11	$39.58	$39.86	$39.42	$39.64	$38.90	25,909
2018-04-10	$39.49	$39.90	$39.25	$39.70	$38.96	41,428
2018-04-09	$39.53	$39.92	$39.07	$39.14	$38.41	41,118
2018-04-06	$39.77	$39.98	$38.86	$39.21	$38.48	45,696
2018-04-05	$39.75	$40.00	$39.54	$39.92	$39.17	45,398
2018-04-04	$38.85	$39.64	$38.85	$39.51	$38.77	35,630
2018-04-03	$38.94	$39.45	$38.68	$39.31	$38.58	54,288
2018-04-02	$39.27	$39.56	$38.14	$38.77	$38.05	47,434
2018-03-29	$39.17	$39.63	$39.17	$39.28	$38.55	51,296
2018-03-28	$38.79	$39.24	$38.32	$39.03	$38.30	52,700
2018-03-27	$39.40	$39.74	$38.56	$38.67	$37.95	39,834
2018-03-26	$39.11	$39.38	$38.45	$39.27	$38.54	71,267
2018-03-23	$39.76	$40.08	$38.30	$38.34	$37.62	84,581
2018-03-22	$40.52	$40.85	$39.54	$39.67	$38.93	83,993
2018-03-21	$41.04	$41.18	$40.49	$40.91	$40.15	54,223
2018-03-20	$41.66	$41.91	$40.92	$41.01	$40.24	102,980
2018-03-19	$41.50	$41.94	$41.15	$41.67	$40.89	91,898
2018-03-16	$41.49	$41.90	$41.26	$41.55	$40.77	142,584
2018-03-15	$41.36	$41.81	$40.97	$41.58	$40.80	60,928
2018-03-14	$41.36	$41.56	$40.90	$41.35	$40.53	71,687
2018-03-13	$41.00	$41.39	$40.71	$41.17	$40.35	60,323
2018-03-12	$41.37	$41.56	$40.83	$40.96	$40.15	89,693
2018-03-09	$40.79	$41.51	$40.27	$41.35	$40.53	109,111
2018-03-08	$40.98	$40.99	$40.28	$40.60	$39.79	58,777
2018-03-07	$40.00	$40.96	$39.88	$40.83	$40.02	72,850
2018-03-06	$39.62	$40.29	$39.29	$40.20	$39.40	49,862
2018-03-05	$39.03	$39.85	$38.50	$39.53	$38.74	60,406
2018-03-02	$38.13	$39.43	$38.10	$39.30	$38.52	63,588
2018-03-01	$38.77	$38.95	$38.07	$38.45	$37.69	103,672
2018-02-28	$40.07	$40.26	$38.74	$38.81	$38.04	81,747
2018-02-27	$40.81	$41.23	$39.91	$39.94	$39.15	50,173
2018-02-26	$40.86	$40.90	$40.47	$40.80	$39.99	34,882
2018-02-23	$40.60	$40.76	$40.20	$40.72	$39.91	45,172
2018-02-22	$40.74	$40.83	$40.27	$40.36	$39.56	65,317
2018-02-21	$39.85	$40.79	$39.63	$40.61	$39.80	68,831
2018-02-20	$40.38	$40.80	$39.67	$39.79	$39.00	25,559
2018-02-16	$40.08	$40.79	$40.08	$40.59	$39.78	55,366
2018-02-15	$39.94	$40.50	$39.87	$40.09	$39.29	50,177
2018-02-14	$38.93	$39.73	$38.93	$39.66	$38.87	44,694
2018-02-13	$38.63	$39.12	$38.61	$39.06	$38.28	45,891
2018-02-12	$38.92	$39.20	$38.42	$38.80	$38.03	47,976
2018-02-09	$38.83	$38.95	$38.05	$38.80	$38.03	91,561
2018-02-08	$39.20	$39.20	$38.13	$38.16	$37.40	95,678
2018-02-07	$39.54	$39.64	$38.83	$39.19	$38.41	71,274
2018-02-06	$39.23	$40.26	$38.23	$39.55	$38.76	145,244
2018-02-05	$41.54	$41.91	$39.72	$39.85	$39.06	129,771
2018-02-02	$41.90	$42.42	$41.71	$41.89	$41.06	135,710
2018-02-01	$41.21	$41.95	$40.91	$41.90	$41.07	92,275
2018-01-31	$40.30	$41.52	$40.15	$41.24	$40.42	157,920
2018-01-30	$39.93	$40.60	$39.93	$40.31	$39.51	268,756
2018-01-29	$38.84	$40.27	$38.84	$40.02	$39.22	184,620
2018-01-26	$39.00	$39.21	$38.85	$39.16	$38.38	134,603
2018-01-25	$38.90	$39.18	$38.64	$38.96	$38.19	150,141
2018-01-24	$38.89	$38.89	$38.25	$38.27	$37.51	81,758
2018-01-23	$38.67	$38.98	$38.32	$38.77	$38.00	31,818
2018-01-22	$38.94	$39.19	$38.64	$38.77	$38.00	43,485
2018-01-19	$38.43	$39.10	$38.39	$39.07	$38.29	49,760
2018-01-18	$38.40	$38.88	$38.15	$38.45	$37.69	108,495
2018-01-17	$38.30	$38.86	$37.91	$38.40	$37.64	133,897
2018-01-16	$38.64	$38.90	$38.02	$38.23	$37.47	199,096
2018-01-12	$38.81	$39.04	$38.50	$38.50	$37.74	69,622
2018-01-11	$38.84	$39.16	$38.65	$38.76	$37.99	65,570
2018-01-10	$38.09	$39.21	$38.09	$38.80	$38.03	118,708
2018-01-09	$37.73	$38.40	$37.71	$38.10	$37.34	70,307
2018-01-08	$37.79	$37.80	$37.34	$37.72	$36.97	76,115
2018-01-05	$37.50	$37.84	$37.36	$37.79	$37.04	133,457
2018-01-04	$37.50	$37.87	$37.18	$37.27	$36.53	63,569
2018-01-03	$37.04	$37.50	$36.99	$37.32	$36.58	68,553
2018-01-02	$37.20	$37.48	$36.37	$37.05	$36.31	108,087
2017-12-29	$37.50	$37.50	$36.83	$37.15	$36.41	93,006
2017-12-28	$37.32	$37.55	$37.10	$37.44	$36.70	67,902
2017-12-27	$37.25	$37.49	$37.05	$37.26	$36.52	49,117
2017-12-26	$37.27	$37.47	$37.25	$37.34	$36.60	39,893
2017-12-22	$37.60	$37.60	$37.10	$37.28	$36.54	50,143
2017-12-21	$37.47	$37.79	$37.35	$37.54	$36.79	53,141
2017-12-20	$37.39	$37.90	$36.98	$37.25	$36.51	92,576
2017-12-19	$37.82	$37.88	$37.04	$37.37	$36.63	124,118
2017-12-18	$37.39	$38.04	$37.39	$37.81	$37.06	56,731
2017-12-15	$36.37	$37.39	$36.34	$37.17	$36.43	542,085
2017-12-14	$36.86	$37.23	$36.28	$36.38	$35.66	56,490
2017-12-13	$36.81	$37.31	$36.73	$36.77	$36.04	62,266
2017-12-12	$36.94	$37.06	$36.55	$36.78	$36.00	84,689
2017-12-11	$37.10	$37.41	$36.74	$36.83	$36.05	104,618
2017-12-08	$37.70	$38.02	$37.01	$37.15	$36.36	49,895
2017-12-07	$37.26	$37.73	$37.10	$37.47	$36.68	76,228
2017-12-06	$37.41	$37.77	$36.12	$37.34	$36.55	54,956
2017-12-05	$38.44	$38.92	$37.48	$37.49	$36.70	68,428
2017-12-04	$38.87	$39.13	$38.33	$38.44	$37.63	122,650
2017-12-01	$38.60	$39.07	$36.96	$38.35	$37.54	121,253
2017-11-30	$38.97	$39.20	$38.39	$38.65	$37.83	322,164
2017-11-29	$37.63	$38.85	$37.63	$38.60	$37.78	267,878
2017-11-28	$37.23	$37.65	$37.00	$37.50	$36.71	156,732
2017-11-27	$36.84	$37.32	$36.84	$37.19	$36.40	70,695
2017-11-24	$37.70	$37.70	$36.71	$36.89	$36.11	46,520
2017-11-22	$37.99	$38.21	$37.67	$37.68	$36.88	74,245
2017-11-21	$37.50	$37.92	$37.23	$37.92	$37.12	73,475
2017-11-20	$37.34	$37.47	$37.11	$37.40	$36.61	129,663
2017-11-17	$36.93	$37.56	$36.71	$37.35	$36.56	58,350
2017-11-16	$37.04	$37.43	$37.00	$37.16	$36.37	66,323
2017-11-15	$36.73	$37.13	$36.58	$36.85	$36.07	75,028
2017-11-14	$36.08	$37.13	$36.08	$37.11	$36.32	135,925
2017-11-13	$35.70	$36.32	$35.12	$36.21	$35.44	74,655
2017-11-10	$35.58	$35.78	$35.23	$35.69	$34.93	87,367
2017-11-09	$36.32	$36.32	$34.73	$35.39	$34.64	79,162
2017-11-08	$36.11	$36.16	$35.06	$35.97	$35.21	133,921
2017-11-07	$36.70	$37.22	$35.85	$36.11	$35.34	105,420
2017-11-06	$36.80	$36.96	$36.22	$36.66	$35.88	89,261
2017-11-03	$37.21	$37.87	$36.62	$37.07	$36.28	126,710
2017-11-02	$37.27	$37.35	$36.56	$37.26	$36.47	111,374
2017-11-01	$36.93	$37.77	$36.93	$37.28	$36.49	676,831
2017-10-31	$38.00	$38.00	$36.36	$36.85	$36.07	187,966
2017-10-30	$39.17	$39.37	$38.45	$39.03	$38.20	165,282
2017-10-27	$37.60	$39.60	$36.93	$39.33	$38.50	659,490
2017-10-26	$38.57	$39.05	$37.65	$37.72	$36.92	275,189
2017-10-25	$37.25	$38.70	$37.10	$38.33	$37.52	411,205
2017-10-24	$36.80	$37.28	$36.79	$37.20	$36.41	158,872
2017-10-23	$36.18	$36.90	$36.11	$36.80	$36.02	185,836
2017-10-20	$36.08	$36.20	$35.77	$36.17	$35.40	111,320
2017-10-19	$35.87	$36.08	$35.55	$35.94	$35.18	38,740
2017-10-18	$35.90	$36.10	$35.70	$35.97	$35.21	40,420
2017-10-17	$35.50	$36.09	$35.47	$35.86	$35.10	45,187
2017-10-16	$35.48	$36.10	$35.46	$35.57	$34.82	35,850
2017-10-13	$35.80	$35.80	$35.12	$35.57	$34.82	34,651
2017-10-12	$36.09	$36.16	$35.70	$35.79	$35.03	39,809
2017-10-11	$36.26	$36.31	$35.96	$36.08	$35.32	55,618
2017-10-10	$36.25	$36.31	$35.95	$36.25	$35.48	82,432
2017-10-09	$36.00	$36.35	$35.91	$36.15	$35.38	63,808
2017-10-06	$36.04	$36.22	$35.78	$36.01	$35.25	53,953
2017-10-05	$36.10	$36.42	$35.88	$36.05	$35.29	44,244
2017-10-04	$36.33	$36.35	$35.84	$35.89	$35.13	59,906
2017-10-03	$36.54	$36.54	$36.10	$36.22	$35.45	70,958
2017-10-02	$36.05	$36.56	$35.90	$36.41	$35.64	68,199
2017-09-29	$35.19	$35.93	$35.03	$35.88	$35.12	213,727
2017-09-28	$35.34	$35.47	$35.09	$35.31	$34.56	123,541
2017-09-27	$35.25	$35.70	$35.15	$35.32	$34.57	170,427
2017-09-26	$34.75	$35.20	$34.75	$35.04	$34.30	65,519
2017-09-25	$34.86	$34.89	$34.56	$34.72	$33.98	29,272
2017-09-22	$34.14	$34.83	$31.60	$34.66	$33.93	54,100
2017-09-21	$34.39	$34.60	$33.86	$34.41	$33.68	63,977
2017-09-20	$33.86	$34.40	$33.71	$34.37	$33.64	57,928
2017-09-19	$34.02	$34.24	$33.85	$33.94	$33.22	40,770
2017-09-18	$34.05	$34.22	$33.68	$34.11	$33.39	58,998
2017-09-15	$33.81	$34.11	$33.58	$34.01	$33.29	160,183
2017-09-14	$33.82	$33.97	$33.52	$33.69	$32.98	43,262
2017-09-13	$33.72	$34.05	$33.72	$33.95	$33.23	47,201
2017-09-12	$33.25	$33.96	$33.25	$33.96	$33.20	20,796
2017-09-11	$33.01	$33.46	$32.89	$33.24	$32.50	54,406
2017-09-08	$32.52	$32.99	$32.41	$32.69	$31.96	27,886
2017-09-07	$33.67	$33.67	$32.49	$32.50	$31.77	69,199
2017-09-06	$34.05	$34.10	$33.63	$33.71	$32.96	78,541
2017-09-05	$34.17	$34.23	$33.91	$34.01	$33.25	80,579
2017-09-01	$33.99	$34.35	$33.98	$34.29	$33.52	38,569
2017-08-31	$34.20	$34.33	$33.87	$34.03	$33.27	45,435
2017-08-30	$34.17	$34.30	$34.06	$34.18	$33.42	69,670
2017-08-29	$33.74	$34.49	$33.43	$34.13	$33.37	88,925
2017-08-28	$33.85	$34.20	$33.85	$34.15	$33.39	79,861
2017-08-25	$33.64	$33.93	$33.59	$33.86	$33.10	40,463
2017-08-24	$33.54	$33.64	$33.45	$33.60	$32.85	74,266
2017-08-23	$33.00	$33.40	$32.85	$33.34	$32.59	145,742
2017-08-22	$33.24	$33.26	$32.93	$33.07	$32.33	55,385
2017-08-21	$32.82	$33.15	$32.60	$33.10	$32.36	69,372
2017-08-18	$32.08	$32.96	$32.08	$32.71	$31.98	49,814
2017-08-17	$32.64	$32.64	$32.25	$32.26	$31.54	85,635
2017-08-16	$32.73	$32.90	$32.45	$32.66	$31.93	42,018
2017-08-15	$32.98	$33.01	$32.50	$32.83	$32.10	59,355
2017-08-14	$32.09	$32.92	$31.79	$32.74	$32.01	54,233
2017-08-11	$31.78	$31.97	$31.33	$31.75	$31.04	41,357
2017-08-10	$31.48	$32.55	$31.43	$31.88	$31.17	48,480
2017-08-09	$33.60	$33.60	$32.69	$32.90	$32.16	34,659
2017-08-08	$33.45	$33.90	$33.40	$33.53	$32.78	65,656
2017-08-07	$33.83	$34.04	$33.35	$33.49	$32.74	40,487
2017-08-04	$33.85	$34.20	$33.85	$33.90	$33.14	71,186
2017-08-03	$33.60	$33.99	$32.98	$33.75	$33.00	54,485
2017-08-02	$34.19	$34.25	$33.58	$33.60	$32.85	26,039
2017-08-01	$33.89	$34.29	$33.48	$34.19	$33.43	57,049
2017-07-31	$33.32	$33.93	$33.15	$33.64	$32.89	56,278
2017-07-28	$33.70	$33.71	$33.01	$33.33	$32.59	24,277
2017-07-27	$34.00	$34.14	$33.37	$33.71	$32.96	40,149
2017-07-26	$34.14	$34.14	$33.91	$34.00	$33.24	43,463
2017-07-25	$33.95	$34.16	$33.72	$34.02	$33.26	68,248
2017-07-24	$33.88	$34.00	$33.51	$33.94	$33.18	48,049
2017-07-21	$34.84	$34.84	$33.32	$33.87	$33.11	105,406
2017-07-20	$33.24	$33.39	$33.15	$33.32	$32.58	31,356
2017-07-19	$33.32	$33.45	$33.19	$33.21	$32.47	29,040
2017-07-18	$33.15	$33.41	$33.15	$33.28	$32.54	42,015
2017-07-17	$33.02	$33.45	$33.02	$33.26	$32.52	45,981
2017-07-14	$33.12	$33.12	$32.55	$33.02	$32.28	60,040
2017-07-13	$33.44	$33.45	$33.15	$33.36	$32.61	33,964
2017-07-12	$33.60	$33.69	$33.15	$33.46	$32.71	49,753
2017-07-11	$33.75	$33.75	$33.24	$33.45	$32.70	78,476
2017-07-10	$33.23	$33.92	$33.10	$33.72	$32.97	191,600
2017-07-07	$32.82	$33.28	$32.64	$33.23	$32.49	52,640
2017-07-06	$33.09	$33.17	$32.55	$32.76	$32.03	68,867
2017-07-05	$33.00	$33.23	$32.36	$33.15	$32.41	45,812
2017-07-03	$32.59	$33.25	$32.43	$33.15	$32.41	36,001
2017-06-30	$32.22	$32.50	$31.66	$32.32	$31.60	59,784
2017-06-29	$32.90	$32.90	$31.88	$32.02	$31.30	128,835
2017-06-28	$32.00	$32.64	$31.89	$32.55	$31.82	129,298
2017-06-27	$31.48	$32.00	$31.48	$31.80	$31.09	74,246
2017-06-26	$31.20	$31.90	$30.92	$31.48	$30.78	71,477
2017-06-23	$31.28	$31.37	$30.65	$31.35	$30.65	543,232
2017-06-22	$31.74	$31.83	$31.13	$31.20	$30.50	27,100
2017-06-21	$32.03	$32.09	$31.31	$31.70	$30.99	34,273
2017-06-20	$32.18	$32.48	$31.76	$32.08	$31.36	43,546
2017-06-19	$32.59	$32.66	$31.56	$32.27	$31.55	87,388
2017-06-16	$32.57	$33.28	$32.27	$32.35	$31.63	150,975
2017-06-15	$32.58	$33.17	$32.58	$32.96	$32.22	116,556
2017-06-14	$33.00	$33.39	$32.51	$32.89	$32.15	204,240
2017-06-13	$32.45	$33.00	$31.62	$32.98	$32.24	225,057
2017-06-12	$32.45	$32.45	$31.01	$31.20	$30.47	203,581
2017-06-09	$31.43	$32.50	$31.43	$32.49	$31.73	52,211
2017-06-08	$30.90	$31.59	$30.83	$31.30	$30.56	95,106
2017-06-07	$30.75	$30.90	$30.59	$30.89	$30.16	13,822
2017-06-06	$30.71	$31.08	$30.40	$30.58	$29.86	21,863
2017-06-05	$31.01	$31.14	$30.71	$30.71	$29.99	27,638
2017-06-02	$30.49	$31.35	$30.41	$30.88	$30.15	99,736
2017-06-01	$30.05	$30.50	$29.96	$30.49	$29.77	46,945
2017-05-31	$30.29	$30.44	$29.67	$29.94	$29.24	39,540
2017-05-30	$30.18	$30.46	$29.91	$30.19	$29.48	19,985
2017-05-26	$30.29	$30.65	$30.24	$30.49	$29.77	45,346
2017-05-25	$30.29	$30.46	$30.16	$30.40	$29.68	21,970
2017-05-24	$30.49	$30.61	$29.96	$30.14	$29.43	22,705
2017-05-23	$30.70	$30.70	$30.40	$30.57	$29.85	46,671
2017-05-22	$30.35	$30.64	$30.35	$30.55	$29.83	27,838
2017-05-19	$30.25	$30.55	$30.25	$30.41	$29.69	38,500
2017-05-18	$30.03	$30.48	$29.99	$30.38	$29.66	31,387
2017-05-17	$30.29	$30.34	$29.80	$29.84	$29.14	31,288
2017-05-16	$30.59	$30.94	$30.41	$30.80	$30.08	23,923
2017-05-15	$30.60	$30.73	$30.55	$30.67	$29.95	19,926
2017-05-12	$30.96	$30.96	$30.30	$30.36	$29.65	21,603
2017-05-11	$31.33	$31.38	$30.98	$31.04	$30.31	20,844
2017-05-10	$30.97	$31.45	$30.89	$31.44	$30.70	30,829
2017-05-09	$30.81	$31.43	$30.81	$31.16	$30.43	86,161
2017-05-08	$30.88	$30.92	$30.74	$30.89	$30.16	21,444
2017-05-05	$30.87	$30.96	$30.65	$30.86	$30.13	18,415
2017-05-04	$30.97	$31.01	$30.78	$30.97	$30.24	47,329
2017-05-03	$30.82	$31.00	$30.72	$30.93	$30.20	27,134
2017-05-02	$31.00	$31.03	$30.78	$31.00	$30.27	28,269
2017-05-01	$30.83	$31.33	$30.76	$31.08	$30.35	38,201
2017-04-28	$30.88	$31.00	$30.69	$30.86	$30.13	93,293
2017-04-27	$30.98	$31.25	$30.66	$30.96	$30.23	41,339
2017-04-26	$30.24	$31.25	$30.24	$30.99	$30.26	49,579
2017-04-25	$30.07	$30.82	$30.07	$30.49	$29.77	40,245
2017-04-24	$30.06	$30.15	$29.53	$29.77	$29.07	31,647
2017-04-21	$29.34	$30.00	$29.34	$29.85	$29.15	26,830
2017-04-20	$29.04	$29.58	$29.02	$29.51	$28.82	41,361
2017-04-19	$28.82	$29.20	$28.70	$29.03	$28.35	28,447
2017-04-18	$28.80	$28.93	$28.56	$28.75	$28.07	16,944
2017-04-17	$28.57	$28.85	$28.50	$28.74	$28.06	26,035
2017-04-13	$28.63	$28.82	$28.50	$28.56	$27.89	27,077
2017-04-12	$29.09	$29.19	$28.50	$28.80	$28.12	23,376
2017-04-11	$28.72	$29.24	$28.67	$29.23	$28.54	18,163
2017-04-10	$29.08	$29.13	$28.65	$28.65	$27.98	30,759
2017-04-07	$29.09	$29.20	$28.87	$29.16	$28.47	15,879
2017-04-06	$28.91	$29.11	$28.80	$29.11	$28.42	23,378
2017-04-05	$29.44	$29.55	$28.83	$28.86	$28.18	34,196
2017-04-04	$29.71	$29.86	$29.30	$29.42	$28.73	40,706
2017-04-03	$29.90	$30.25	$29.63	$29.76	$29.06	40,787
2017-03-31	$29.90	$30.23	$29.68	$30.00	$29.29	72,787
2017-03-30	$30.23	$30.40	$29.84	$29.96	$29.25	103,649
2017-03-29	$29.84	$30.30	$29.60	$30.17	$29.46	43,178
2017-03-28	$29.15	$30.05	$28.90	$30.00	$29.29	29,689
2017-03-27	$28.20	$29.25	$28.20	$29.20	$28.51	30,129
2017-03-24	$28.59	$29.08	$28.32	$28.66	$27.99	24,664
2017-03-23	$28.25	$28.90	$28.25	$28.45	$27.78	19,455
2017-03-22	$28.28	$28.87	$28.14	$28.35	$27.68	43,531
2017-03-21	$30.10	$30.15	$28.37	$28.51	$27.84	50,726
2017-03-20	$30.16	$30.47	$29.97	$30.19	$29.48	23,635
2017-03-17	$30.31	$30.40	$29.85	$30.30	$29.59	103,720
2017-03-16	$30.45	$30.62	$30.20	$30.43	$29.71	31,526
2017-03-15	$30.16	$30.39	$29.91	$30.27	$29.56	40,962
2017-03-14	$29.73	$30.20	$29.50	$30.13	$29.38	37,463
2017-03-13	$29.92	$30.45	$29.75	$30.04	$29.29	87,798
2017-03-10	$30.09	$30.18	$29.34	$30.06	$29.31	37,916
2017-03-09	$30.23	$30.45	$29.81	$29.99	$29.25	24,932
2017-03-08	$30.57	$30.71	$30.03	$30.05	$29.30	19,742
2017-03-07	$30.25	$30.47	$30.19	$30.38	$29.63	20,800
2017-03-06	$30.26	$30.46	$29.76	$30.33	$29.58	31,434
2017-03-03	$30.17	$30.76	$29.93	$30.50	$29.74	29,624
2017-03-02	$31.00	$31.00	$30.03	$30.21	$29.46	26,349
2017-03-01	$30.40	$31.10	$30.40	$31.07	$30.30	65,741
2017-02-28	$30.72	$30.72	$29.63	$30.02	$29.27	207,740
2017-02-27	$30.52	$30.87	$30.30	$30.76	$30.00	60,443
2017-02-24	$30.48	$30.71	$30.33	$30.65	$29.89	49,258
2017-02-23	$31.10	$31.10	$29.75	$30.72	$29.96	43,639
2017-02-22	$30.50	$31.18	$30.48	$31.10	$30.33	66,023
2017-02-21	$31.00	$31.00	$30.23	$30.55	$29.79	47,781
2017-02-17	$31.40	$31.40	$30.79	$30.89	$30.12	77,700
2017-02-16	$30.97	$31.50	$30.97	$31.48	$30.70	120,895
2017-02-15	$30.83	$31.25	$30.61	$31.09	$30.32	49,227
2017-02-14	$30.45	$31.00	$30.42	$30.90	$30.13	41,873
2017-02-13	$30.42	$30.53	$30.18	$30.46	$29.70	27,140
2017-02-10	$30.00	$30.20	$29.78	$30.17	$29.42	36,164
2017-02-09	$29.82	$30.21	$29.09	$30.02	$29.27	26,318
2017-02-08	$30.01	$30.17	$29.28	$29.84	$29.10	55,530
2017-02-07	$30.77	$30.96	$29.98	$30.17	$29.42	40,168
2017-02-06	$30.87	$31.17	$30.24	$30.71	$29.95	68,452
2017-02-03	$30.40	$31.10	$30.28	$30.84	$30.07	98,461
2017-02-02	$30.00	$30.28	$29.68	$30.24	$29.49	218,164
2017-02-01	$30.20	$30.40	$29.97	$30.21	$29.46	57,740
2017-01-31	$29.75	$30.30	$29.75	$29.95	$29.21	53,078
2017-01-30	$29.98	$30.31	$29.60	$29.91	$29.17	86,032
2017-01-27	$30.24	$30.76	$29.98	$30.07	$29.32	30,534
2017-01-26	$30.50	$31.18	$30.01	$30.24	$29.49	36,018
2017-01-25	$30.60	$31.03	$29.87	$30.50	$29.74	66,487
2017-01-24	$29.51	$30.70	$29.36	$30.63	$29.87	61,874
2017-01-23	$29.08	$29.76	$28.96	$29.51	$28.78	61,686
2017-01-20	$28.52	$29.64	$28.36	$29.25	$28.52	369,549
2017-01-19	$28.91	$28.91	$27.30	$28.36	$27.66	37,349
2017-01-18	$28.90	$29.96	$28.48	$28.97	$28.25	34,226
2017-01-17	$29.40	$29.48	$28.59	$28.83	$28.11	32,999
2017-01-13	$29.32	$29.91	$29.26	$29.50	$28.77	18,837
2017-01-12	$29.95	$29.95	$29.16	$29.26	$28.53	17,514
2017-01-11	$30.30	$30.30	$29.70	$30.04	$29.29	27,163
2017-01-10	$29.73	$30.37	$29.25	$30.33	$29.58	36,352
2017-01-09	$30.32	$30.51	$29.28	$29.51	$28.78	56,566
2017-01-06	$30.36	$30.85	$30.12	$30.22	$29.47	37,720
2017-01-05	$30.86	$31.44	$30.15	$30.16	$29.41	33,066
2017-01-04	$30.65	$31.40	$30.65	$31.00	$30.23	41,095
2017-01-03	$31.10	$31.22	$30.17	$30.46	$29.70	45,466
2016-12-30	$30.46	$30.86	$30.29	$30.79	$30.03	98,349
2016-12-29	$30.69	$30.98	$29.71	$30.48	$29.72	56,664
2016-12-28	$31.20	$31.30	$30.13	$30.63	$29.87	41,240
2016-12-27	$30.76	$31.19	$30.38	$31.11	$30.34	46,761
2016-12-23	$30.71	$30.86	$30.26	$30.61	$29.85	18,180
2016-12-22	$30.77	$30.85	$30.14	$30.68	$29.88	35,048
2016-12-21	$30.39	$30.79	$30.02	$30.26	$29.47	39,615
2016-12-20	$30.00	$30.97	$30.00	$30.33	$29.54	54,909
2016-12-19	$28.76	$29.99	$28.36	$29.97	$29.19	42,540
2016-12-16	$28.48	$28.87	$28.21	$28.80	$28.05	145,081
2016-12-15	$28.78	$28.90	$28.32	$28.37	$27.63	67,313
2016-12-14	$29.09	$29.14	$28.38	$28.68	$27.93	48,887
2016-12-13	$28.59	$29.47	$28.59	$29.16	$28.40	31,211
2016-12-12	$30.60	$30.65	$28.32	$28.65	$27.90	85,139
2016-12-09	$29.32	$30.78	$29.32	$30.59	$29.79	113,040
2016-12-08	$28.20	$29.33	$28.11	$29.33	$28.56	72,911
2016-12-07	$27.99	$28.20	$27.78	$28.08	$27.35	39,064
2016-12-06	$27.36	$28.10	$27.36	$28.06	$27.33	56,152
2016-12-05	$27.00	$27.42	$26.87	$27.37	$26.66	61,183
2016-12-02	$26.75	$26.95	$26.46	$26.90	$26.20	31,366
2016-12-01	$26.69	$26.95	$26.38	$26.80	$26.10	45,100
2016-11-30	$26.41	$27.00	$26.41	$26.53	$25.84	56,519
2016-11-29	$26.55	$26.75	$26.33	$26.42	$25.73	41,974
2016-11-28	$26.55	$26.67	$25.96	$26.47	$25.78	43,997
2016-11-25	$26.50	$26.75	$26.20	$26.71	$26.01	52,177
2016-11-23	$25.65	$26.51	$25.57	$26.47	$25.78	114,125
2016-11-22	$25.65	$25.65	$25.55	$25.60	$24.93	68,076
2016-11-21	$25.49	$25.74	$25.44	$25.64	$24.97	129,304
2016-11-18	$25.56	$25.62	$25.28	$25.47	$24.81	115,667
2016-11-17	$25.54	$25.73	$25.43	$25.45	$24.79	64,822
2016-11-16	$25.45	$25.68	$25.45	$25.54	$24.87	65,505
2016-11-15	$25.24	$25.73	$25.24	$25.41	$24.75	60,234
2016-11-14	$25.00	$25.39	$24.94	$25.37	$24.71	131,426
2016-11-11	$25.50	$25.50	$24.81	$25.00	$24.35	76,471
2016-11-10	$23.95	$25.82	$23.77	$25.44	$24.78	185,011
2016-11-09	$22.17	$23.69	$22.17	$23.65	$23.03	86,744
2016-11-08	$22.48	$23.11	$22.25	$22.53	$21.94	19,923
2016-11-07	$22.87	$22.90	$22.62	$22.80	$22.20	35,983
2016-11-04	$22.66	$23.00	$22.53	$22.62	$22.03	17,483
2016-11-03	$22.68	$23.23	$22.62	$22.85	$22.25	33,350
2016-11-02	$22.74	$22.91	$22.59	$22.71	$22.12	23,397
2016-11-01	$22.88	$22.97	$22.64	$22.66	$22.07	27,918
2016-10-31	$23.00	$23.10	$22.60	$22.80	$22.20	29,627
2016-10-28	$23.16	$23.32	$23.04	$23.05	$22.45	51,682
2016-10-27	$23.41	$23.41	$23.00	$23.09	$22.49	100,720
2016-10-26	$23.47	$23.50	$23.36	$23.38	$22.77	46,293
2016-10-25	$23.44	$23.50	$23.44	$23.44	$22.83	13,227
2016-10-24	$23.50	$23.55	$23.41	$23.49	$22.88	23,716
2016-10-21	$23.50	$23.98	$23.05	$23.48	$22.87	27,292
2016-10-20	$22.77	$23.98	$22.77	$23.74	$23.12	9,747
2016-10-19	$23.00	$23.00	$22.74	$22.94	$22.34	14,606
2016-10-18	$23.00	$23.13	$22.82	$23.10	$22.50	10,558
2016-10-17	$22.43	$23.05	$22.41	$22.99	$22.39	42,226
2016-10-14	$22.65	$22.76	$22.40	$22.47	$21.88	5,058
2016-10-13	$22.81	$23.10	$22.56	$22.67	$22.08	9,008
2016-10-12	$22.20	$22.95	$22.20	$22.90	$22.30	10,499
2016-10-11	$22.19	$22.31	$22.00	$22.20	$21.62	20,120
2016-10-10	$22.31	$22.42	$22.19	$22.28	$21.70	17,594
2016-10-07	$22.89	$22.89	$22.28	$22.34	$21.76	15,244
2016-10-06	$22.65	$22.80	$22.54	$22.74	$22.15	16,020
2016-10-05	$22.33	$22.75	$22.10	$22.71	$22.12	12,914
2016-10-04	$22.26	$22.55	$22.00	$22.22	$21.64	10,667
2016-10-03	$22.41	$22.41	$21.82	$22.36	$21.78	15,294
2016-09-30	$22.10	$22.44	$21.91	$22.34	$21.76	10,794
2016-09-29	$22.05	$22.06	$21.80	$22.03	$21.46	25,547
2016-09-28	$22.31	$22.31	$21.93	$22.03	$21.46	21,503
2016-09-27	$22.00	$22.59	$21.89	$22.30	$21.72	31,096
2016-09-26	$22.06	$22.30	$21.92	$22.00	$21.40	17,398
2016-09-23	$22.06	$22.31	$22.02	$22.12	$21.51	8,645
2016-09-22	$22.18	$22.49	$21.95	$22.16	$21.55	26,354
2016-09-21	$22.38	$22.38	$21.89	$22.13	$21.52	16,522
2016-09-20	$22.37	$22.58	$21.99	$22.18	$21.57	26,351
2016-09-19	$22.36	$22.59	$22.06	$22.22	$21.61	11,840
2016-09-16	$22.40	$22.41	$22.17	$22.28	$21.67	66,581
2016-09-15	$22.33	$22.45	$22.07	$22.27	$21.66	17,651
2016-09-14	$22.53	$22.55	$22.16	$22.16	$21.55	15,931
2016-09-13	$22.49	$22.50	$21.57	$22.40	$21.79	27,170
2016-09-12	$21.86	$22.20	$21.86	$22.10	$21.49	27,566
2016-09-09	$21.96	$22.09	$21.89	$21.96	$21.36	38,497
2016-09-08	$21.67	$22.07	$21.67	$22.04	$21.44	36,367
2016-09-07	$21.75	$21.80	$21.71	$21.80	$21.20	84,428
2016-09-06	$21.67	$21.94	$21.67	$21.78	$21.18	34,156
2016-09-02	$21.73	$21.94	$21.54	$21.83	$21.23	11,426
2016-09-01	$21.41	$22.06	$21.28	$21.61	$21.02	38,627
2016-08-31	$22.33	$22.35	$21.32	$21.45	$20.86	41,719
2016-08-30	$21.54	$22.41	$21.54	$22.32	$21.71	19,962
2016-08-29	$21.49	$21.64	$21.40	$21.57	$20.98	26,848
2016-08-26	$21.37	$21.49	$21.09	$21.45	$20.86	33,622
2016-08-25	$21.30	$21.50	$21.16	$21.44	$20.85	17,804
2016-08-24	$20.94	$21.21	$20.85	$21.10	$20.52	14,265
2016-08-23	$20.91	$21.31	$20.85	$21.07	$20.49	12,531
2016-08-22	$20.44	$20.92	$20.11	$20.91	$20.34	9,698
2016-08-19	$20.38	$20.43	$20.12	$20.39	$19.83	27,904
2016-08-18	$20.31	$20.37	$20.06	$20.35	$19.79	18,251
2016-08-17	$20.50	$20.77	$20.30	$20.36	$19.80	13,420
2016-08-16	$20.75	$20.92	$20.47	$20.50	$19.94	18,552
2016-08-15	$21.05	$21.05	$20.05	$20.91	$20.34	30,131
2016-08-12	$20.56	$21.08	$20.56	$20.96	$20.39	28,044
2016-08-11	$20.51	$20.68	$20.46	$20.63	$20.06	12,213
2016-08-10	$20.18	$20.35	$20.06	$20.34	$19.78	28,210
2016-08-09	$20.23	$20.44	$20.23	$20.35	$19.79	15,734
2016-08-08	$19.92	$20.50	$19.90	$20.41	$19.85	15,774
2016-08-05	$19.90	$20.56	$19.89	$20.48	$19.92	21,849
2016-08-04	$19.95	$20.00	$19.68	$19.89	$19.34	18,568
2016-08-03	$19.93	$19.99	$19.00	$19.81	$19.27	26,281
2016-08-02	$19.50	$19.99	$19.49	$19.82	$19.28	44,095
2016-08-01	$19.28	$19.69	$18.99	$19.50	$18.97	64,606
2016-07-29	$20.02	$20.02	$18.67	$19.13	$18.61	60,220
2016-07-28	$20.05	$20.30	$19.93	$20.06	$19.51	37,414
2016-07-27	$19.96	$20.11	$19.28	$19.96	$19.41	40,200
2016-07-26	$19.20	$20.10	$19.20	$20.00	$19.45	35,258
2016-07-25	$19.00	$19.45	$19.00	$19.25	$18.72	66,906
2016-07-22	$18.88	$19.24	$18.53	$19.10	$18.58	33,100
2016-07-21	$18.68	$19.00	$18.67	$18.90	$18.38	27,333
2016-07-20	$19.00	$19.00	$18.75	$18.87	$18.35	17,478
2016-07-19	$19.17	$19.17	$18.97	$19.03	$18.51	20,561
2016-07-18	$18.78	$19.19	$18.78	$19.08	$18.56	20,305
2016-07-15	$19.00	$19.00	$18.88	$18.94	$18.42	26,934
2016-07-14	$18.80	$19.03	$18.51	$18.96	$18.44	20,918
2016-07-13	$18.89	$18.89	$18.66	$18.80	$18.28	23,479
2016-07-12	$18.75	$18.98	$18.75	$18.90	$18.38	49,062
2016-07-11	$18.60	$19.08	$18.59	$18.80	$18.28	33,948
2016-07-08	$18.50	$18.86	$18.45	$18.60	$18.09	54,952
2016-07-07	$18.50	$18.51	$18.25	$18.50	$17.99	20,708
2016-07-06	$18.50	$18.55	$18.17	$18.50	$17.99	26,585
2016-07-05	$18.77	$18.77	$18.53	$18.54	$18.03	31,215
2016-07-01	$18.70	$18.90	$18.68	$18.77	$18.26	41,860
2016-06-30	$18.60	$18.68	$18.55	$18.68	$18.17	34,000
2016-06-29	$18.35	$18.73	$18.30	$18.65	$18.14	53,804
2016-06-28	$18.07	$18.62	$18.00	$18.37	$17.87	55,787
2016-06-27	$18.03	$18.24	$18.00	$18.04	$17.55	70,162
2016-06-24	$17.50	$18.25	$17.03	$18.00	$17.51	1,066,284
2016-06-23	$18.00	$18.61	$17.69	$17.86	$17.37	70,455
2016-06-22	$17.25	$18.03	$16.89	$18.03	$17.54	41,121
2016-06-21	$17.14	$17.39	$17.00	$17.27	$16.80	39,297
2016-06-20	$17.11	$17.61	$17.00	$17.25	$16.78	27,218
2016-06-17	$17.57	$17.65	$16.92	$17.18	$16.68	66,240
2016-06-16	$17.66	$17.81	$17.30	$17.45	$16.94	18,529
2016-06-15	$17.11	$17.89	$17.05	$17.75	$17.23	42,886
2016-06-14	$17.12	$17.25	$16.88	$17.04	$16.54	39,760
2016-06-13	$16.89	$17.49	$16.65	$17.00	$16.51	51,764
2016-06-10	$16.96	$17.23	$16.53	$16.84	$16.35	22,767
2016-06-09	$17.19	$17.42	$16.74	$16.77	$16.28	21,888
2016-06-08	$17.16	$17.63	$16.51	$17.31	$16.81	29,852
2016-06-07	$17.19	$17.45	$16.95	$16.98	$16.49	35,667
2016-06-06	$17.30	$17.30	$16.50	$17.20	$16.70	25,480
2016-06-03	$17.50	$17.60	$16.77	$17.04	$16.54	30,784
2016-06-02	$17.70	$17.77	$17.58	$17.59	$17.08	7,625
2016-06-01	$17.97	$18.00	$17.65	$17.66	$17.15	11,575
2016-05-31	$18.35	$18.40	$17.60	$17.82	$17.30	18,518
2016-05-27	$18.39	$18.50	$18.29	$18.47	$17.93	5,096
2016-05-26	$18.50	$18.68	$18.33	$18.49	$17.95	11,590
2016-05-25	$18.56	$18.89	$18.28	$18.50	$17.96	24,363
2016-05-24	$18.80	$18.81	$18.45	$18.51	$17.97	14,501
2016-05-23	$18.81	$18.94	$18.38	$18.80	$18.25	26,073
2016-05-20	$18.50	$18.95	$17.52	$18.91	$18.36	12,420
2016-05-19	$18.44	$18.95	$18.36	$18.79	$18.24	21,619
2016-05-18	$18.12	$18.60	$17.94	$18.58	$18.04	18,377
2016-05-17	$18.79	$18.85	$18.08	$18.29	$17.76	25,218
2016-05-16	$18.70	$18.94	$18.28	$18.84	$18.29	15,072
2016-05-13	$18.80	$18.99	$18.38	$18.49	$17.95	10,371
2016-05-12	$19.10	$19.16	$18.94	$19.10	$18.54	14,711
2016-05-11	$19.19	$19.25	$19.11	$19.15	$18.59	8,939
2016-05-10	$19.10	$19.34	$19.10	$19.16	$18.60	15,500
2016-05-09	$19.23	$19.23	$19.07	$19.20	$18.64	16,636
2016-05-06	$19.04	$19.29	$19.04	$19.20	$18.64	15,182
2016-05-05	$19.05	$19.35	$19.01	$19.13	$18.57	18,228
2016-05-04	$19.21	$19.55	$19.14	$19.20	$18.64	27,472
2016-05-03	$18.96	$19.40	$18.96	$19.40	$18.84	17,303
2016-05-02	$18.61	$19.40	$18.50	$18.96	$18.41	44,011
2016-04-29	$18.35	$18.83	$18.02	$18.80	$18.25	18,071
2016-04-28	$18.60	$18.80	$18.39	$18.40	$17.86	14,832
2016-04-27	$18.85	$18.90	$18.55	$18.78	$18.23	17,814
2016-04-26	$18.25	$19.05	$17.91	$18.96	$18.41	33,626
2016-04-25	$17.98	$18.24	$17.51	$18.10	$17.57	36,699
2016-04-22	$17.93	$18.19	$17.76	$17.94	$17.42	12,266
2016-04-21	$18.15	$18.34	$17.47	$17.95	$17.43	16,797
2016-04-20	$17.61	$18.35	$16.01	$18.10	$17.57	21,199
2016-04-19	$18.17	$18.32	$17.52	$17.65	$17.14	18,478
2016-04-18	$18.04	$18.61	$17.74	$18.02	$17.50	20,657
2016-04-15	$17.91	$18.35	$17.44	$18.23	$17.70	22,246
2016-04-14	$18.02	$18.32	$17.68	$17.79	$17.27	66,828
2016-04-13	$18.27	$18.48	$17.70	$18.14	$17.61	21,433
2016-04-12	$18.43	$18.59	$17.96	$18.11	$17.58	22,007
2016-04-11	$18.31	$18.61	$18.20	$18.39	$17.85	30,680
2016-04-08	$18.48	$18.48	$17.72	$18.37	$17.84	33,396
2016-04-07	$18.31	$18.49	$18.10	$18.47	$17.93	31,789
2016-04-06	$18.48	$18.79	$18.32	$18.68	$18.14	65,603
2016-04-05	$18.29	$18.77	$18.29	$18.49	$17.95	25,255
2016-04-04	$18.32	$18.50	$17.98	$18.49	$17.95	38,960
2016-04-01	$18.44	$18.57	$18.07	$18.49	$17.95	29,347
2016-03-31	$18.54	$18.60	$18.31	$18.56	$18.02	46,014
2016-03-30	$18.35	$18.69	$18.10	$18.57	$18.03	21,412
2016-03-29	$18.70	$18.70	$17.88	$18.30	$17.77	42,736
2016-03-28	$18.01	$18.85	$18.01	$18.70	$18.16	95,070
2016-03-24	$17.98	$18.19	$17.70	$18.17	$17.64	58,328
2016-03-23	$17.64	$18.19	$17.23	$18.03	$17.51	54,597
2016-03-22	$17.35	$17.83	$17.18	$17.74	$17.22	44,193
2016-03-21	$17.06	$17.50	$16.84	$17.42	$16.91	45,048
2016-03-18	$16.28	$16.87	$15.83	$16.86	$16.37	264,803
2016-03-17	$16.02	$16.75	$15.97	$16.31	$15.84	49,802
2016-03-16	$16.73	$17.44	$16.13	$16.13	$15.66	49,478
2016-03-15	$17.52	$17.99	$16.65	$16.83	$16.31	40,737
2016-03-14	$17.81	$18.30	$17.53	$17.70	$17.15	66,909
2016-03-11	$17.50	$18.12	$17.33	$17.90	$17.35	49,406
2016-03-10	$17.31	$17.59	$16.70	$17.59	$17.05	32,864
2016-03-09	$17.01	$17.50	$16.82	$17.35	$16.81	67,817
2016-03-08	$16.80	$17.01	$16.66	$16.95	$16.43	44,143
2016-03-07	$15.88	$16.92	$15.75	$16.90	$16.38	67,244
2016-03-04	$16.59	$16.89	$15.58	$15.91	$15.42	64,900
2016-03-03	$16.91	$17.50	$16.45	$16.59	$16.08	25,690
2016-03-02	$16.89	$17.16	$16.71	$16.89	$16.37	19,280
2016-03-01	$16.81	$16.96	$16.52	$16.83	$16.31	30,930
2016-02-29	$16.72	$16.85	$16.31	$16.80	$16.28	25,720
2016-02-26	$16.95	$16.95	$16.48	$16.60	$16.09	28,456
2016-02-25	$16.51	$16.97	$16.31	$16.89	$16.37	31,729
2016-02-24	$16.18	$16.68	$16.02	$16.63	$16.12	29,854
2016-02-23	$15.96	$16.49	$15.93	$16.49	$15.98	26,017
2016-02-22	$15.72	$16.15	$15.70	$15.99	$15.50	28,357
2016-02-19	$15.94	$16.00	$15.94	$16.00	$15.51	5,018
2016-02-18	$16.02	$16.31	$15.88	$15.93	$15.44	8,159
2016-02-17	$16.38	$16.50	$15.80	$16.15	$15.65	36,364
2016-02-16	$15.97	$16.48	$15.31	$16.38	$15.87	148,614
2016-02-12	$15.80	$15.99	$15.36	$15.70	$15.21	11,572
2016-02-11	$15.69	$15.69	$15.26	$15.54	$15.06	22,726
2016-02-10	$16.21	$16.49	$15.76	$16.01	$15.52	18,691
2016-02-09	$16.06	$16.78	$15.77	$15.97	$15.48	24,764
2016-02-08	$16.78	$16.84	$15.76	$16.20	$15.70	23,775
2016-02-05	$16.89	$17.08	$16.81	$16.99	$16.47	5,292
2016-02-04	$16.87	$17.34	$16.63	$16.78	$16.26	19,896
2016-02-03	$16.57	$16.72	$16.07	$16.72	$16.20	14,463
2016-02-02	$16.64	$16.90	$16.13	$16.65	$16.14	11,693
2016-02-01	$16.94	$16.94	$16.60	$16.66	$16.15	9,447
2016-01-29	$16.60	$17.25	$16.18	$17.05	$16.52	37,770
2016-01-28	$16.69	$16.87	$16.20	$16.43	$15.92	26,214
2016-01-27	$16.34	$17.00	$16.02	$16.47	$15.96	17,130
2016-01-26	$16.14	$16.84	$16.09	$16.39	$15.88	25,445
2016-01-25	$16.68	$16.95	$15.87	$16.11	$15.61	29,856
2016-01-22	$16.48	$16.91	$16.06	$16.76	$16.24	20,177
2016-01-21	$16.15	$16.78	$15.90	$16.21	$15.71	15,214
2016-01-20	$16.35	$16.56	$15.99	$16.31	$15.81	19,392
2016-01-19	$16.58	$17.22	$16.16	$16.56	$16.05	17,667
2016-01-15	$16.38	$17.21	$16.05	$16.62	$16.11	18,928
2016-01-14	$16.82	$17.21	$16.46	$16.53	$16.02	39,882
2016-01-13	$17.65	$17.95	$16.68	$16.92	$16.40	44,234
2016-01-12	$17.74	$18.00	$17.08	$17.64	$17.09	30,274
2016-01-11	$17.17	$17.80	$16.95	$17.61	$17.07	22,607
2016-01-08	$17.87	$17.92	$17.30	$17.38	$16.84	12,151
2016-01-07	$18.18	$18.18	$17.59	$17.59	$17.05	17,304
2016-01-06	$18.04	$18.25	$17.06	$18.03	$17.47	15,369
2016-01-05	$17.29	$18.25	$17.29	$18.22	$17.66	28,623
2016-01-04	$17.48	$18.09	$16.25	$18.08	$17.52	47,779
2015-12-31	$18.06	$18.06	$17.24	$18.00	$17.44	12,080
2015-12-30	$18.31	$18.36	$17.48	$17.86	$17.31	26,571
2015-12-29	$18.40	$18.96	$18.16	$18.18	$17.62	84,765
2015-12-28	$18.35	$18.60	$18.07	$18.20	$17.64	31,710
2015-12-24	$17.79	$18.80	$16.53	$18.06	$17.50	19,593
2015-12-23	$16.91	$17.57	$16.91	$17.55	$17.01	7,451
2015-12-22	$16.81	$17.00	$16.60	$16.94	$16.42	24,506
2015-12-21	$16.60	$16.96	$16.60	$16.78	$16.26	16,407
2015-12-18	$16.49	$16.97	$16.30	$16.63	$16.12	108,331
2015-12-17	$16.53	$16.60	$16.41	$16.55	$16.04	15,694
2015-12-16	$16.30	$16.55	$16.30	$16.50	$15.99	45,693
2015-12-15	$16.25	$16.40	$16.07	$16.33	$15.80	15,897
2015-12-14	$16.31	$16.45	$16.22	$16.43	$15.89	49,710
2015-12-11	$16.00	$16.14	$15.95	$16.00	$15.48	13,828
2015-12-10	$16.00	$16.07	$15.90	$16.00	$15.48	28,458
2015-12-09	$15.73	$16.24	$15.70	$16.04	$15.52	307,665
2015-12-08	$15.50	$15.86	$15.50	$15.80	$15.28	45,350
2015-12-07	$15.40	$15.65	$15.40	$15.62	$15.11	20,723
2015-12-04	$15.82	$15.82	$15.40	$15.51	$15.00	13,868
2015-12-03	$15.26	$16.90	$15.25	$15.50	$14.99	10,332
2015-12-02	$15.00	$15.85	$14.95	$15.31	$14.81	52,118
2015-12-01	$14.68	$14.82	$14.58	$14.80	$14.32	13,437
2015-11-30	$14.84	$14.84	$14.60	$14.84	$14.36	27,919
2015-11-27	$14.94	$14.94	$14.84	$14.84	$14.36	852
2015-11-25	$14.83	$14.92	$14.80	$14.81	$14.33	8,282
2015-11-24	$14.80	$14.99	$14.80	$14.95	$14.46	2,677
2015-11-23	$14.85	$14.85	$14.85	$14.85	$14.37	200
2015-11-20	$14.77	$14.83	$14.77	$14.83	$14.35	300
2015-11-19	$14.83	$14.83	$14.83	$14.83	$14.35	270
2015-11-18	$14.80	$14.80	$14.58	$14.71	$14.23	5,880
2015-11-17	$14.79	$14.79	$14.75	$14.79	$14.31	1,498
2015-11-16	$14.83	$14.85	$14.62	$14.85	$14.37	4,749
2015-11-13	$14.85	$14.85	$14.83	$14.85	$14.37	2,051
2015-11-12	$14.90	$14.90	$14.81	$14.88	$14.39	5,769
2015-11-11	$14.90	$14.90	$14.90	$14.90	$14.41	58
2015-11-10	$14.90	$14.90	$14.90	$14.90	$14.41	1,203
2015-11-09	$14.99	$14.99	$14.82	$14.90	$14.41	1,779
2015-11-06	$14.82	$15.00	$14.82	$14.95	$14.46	13,494
2015-11-05	$14.82	$14.95	$14.80	$14.95	$14.46	46,007
2015-11-04	$14.85	$14.95	$14.73	$14.95	$14.46	7,032
2015-11-03	$14.62	$14.75	$14.61	$14.75	$14.27	4,468
2015-11-02	$14.78	$14.91	$14.51	$14.65	$14.17	9,402
2015-10-30	$14.86	$14.95	$14.76	$14.78	$14.30	5,572
2015-10-29	$14.89	$14.97	$14.82	$14.94	$14.45	3,429
2015-10-28	$14.86	$15.00	$14.65	$14.96	$14.47	16,955
2015-10-27	$14.58	$14.65	$14.50	$14.50	$14.03	5,732
2015-10-26	$14.52	$14.97	$14.50	$14.62	$14.14	3,083
2015-10-23	$14.87	$15.00	$14.55	$14.77	$14.29	15,148
2015-10-22	$14.70	$15.00	$14.70	$14.90	$14.41	5,727
2015-10-21	$14.64	$14.99	$14.58	$14.76	$14.28	9,067
2015-10-20	$14.64	$14.65	$14.49	$14.65	$14.17	4,036
2015-10-19	$14.56	$14.70	$14.56	$14.57	$14.09	2,662
2015-10-16	$14.72	$14.72	$14.67	$14.67	$14.19	914
2015-10-15	$14.58	$14.95	$14.58	$14.90	$14.41	1,717
2015-10-14	$14.86	$14.86	$14.86	$14.86	$14.37	117
2015-10-13	$14.60	$14.90	$14.60	$14.90	$14.41	11,413
2015-10-12	$14.85	$14.85	$14.64	$14.68	$14.20	5,922
2015-10-09	$14.93	$14.93	$14.75	$14.84	$14.36	2,686
2015-10-08	$14.94	$14.94	$14.80	$14.93	$14.44	793
2015-10-07	$14.99	$15.10	$14.85	$14.96	$14.47	7,257
2015-10-06	$15.00	$15.00	$14.89	$14.99	$14.50	1,812
2015-10-05	$14.91	$15.00	$14.90	$14.96	$14.47	11,715
2015-10-02	$14.86	$14.90	$14.78	$14.86	$14.37	10,231
2015-10-01	$15.00	$15.10	$15.00	$15.00	$14.51	4,029
2015-09-30	$15.15	$15.35	$15.07	$15.29	$14.79	4,120
2015-09-29	$15.25	$15.25	$15.00	$15.15	$14.66	4,832
2015-09-28	$15.04	$15.50	$15.04	$15.15	$14.66	1,798
2015-09-25	$15.49	$15.50	$15.20	$15.37	$14.87	1,405
2015-09-24	$15.19	$15.49	$15.18	$15.49	$14.98	1,286
2015-09-23	$15.19	$15.19	$15.07	$15.16	$14.66	3,550
2015-09-22	$15.00	$15.20	$15.00	$15.11	$14.62	1,258
2015-09-21	$15.01	$15.18	$15.01	$15.18	$14.68	3,372
2015-09-18	$14.82	$15.50	$14.82	$15.33	$14.83	62,567
2015-09-17	$15.19	$15.19	$15.07	$15.10	$14.61	6,619
2015-09-16	$15.18	$15.19	$15.14	$15.14	$14.65	1,911
2015-09-15	$15.19	$15.19	$15.14	$15.18	$14.66	4,685
2015-09-14	$15.05	$15.18	$15.05	$15.15	$14.63	2,350
2015-09-11	$15.17	$15.19	$15.01	$15.19	$14.66	1,214
2015-09-10	$15.15	$15.15	$14.93	$15.06	$14.54	9,137
2015-09-09	$15.29	$15.29	$15.23	$15.24	$14.71	3,924
2015-09-08	$15.31	$15.31	$15.14	$15.23	$14.70	4,512
2015-09-04	$15.25	$15.38	$15.05	$15.20	$14.67	4,948
2015-09-03	$15.35	$15.46	$15.27	$15.34	$14.81	2,090
2015-09-02	$15.68	$15.68	$15.16	$15.25	$14.72	6,162
2015-09-01	$15.07	$15.69	$15.06	$15.19	$14.66	5,291
2015-08-31	$15.50	$15.74	$15.17	$15.51	$14.97	1,607

Carolina Financial Corp (CARO) News Headlines

Recent Carolina Financial Corp (CARO) News

Similar Companies to Carolina Financial Corp (CARO) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Carolina Financial Corp (CARO) Exchange: NASDAQ