Coastal Financial Corp (CCB) Stock

Data as of April 25, 2024

$41.19 ($-0.24) -0.58%

Coastal Financial Corp - Daily Information

Click for more stock information on Coastal Financial Corp.

Daily Information	Data
Date	April 25, 2024
Open	$40.83
Previous Close	$41.19
High	$41.39
Low	$40.42
Adjusted Open	$40.83
Previous Adjusted Close	$41.19
Adjusted High	$41.39
Adjusted Low	$40.42

About Coastal Financial Corp (CCB)

Coastal Financial Corp (CCB) is a community bank founded in 1997 and headquartered in Seattle, Washington. The company currently has seventeen branch locations across the Seattle-Tacoma metropolitan area. Coastal Financial Corp prides itself on delivering banking services for individuals, families, and businesses in the communities it serves. Coastal Financial has exhibited impressive growth since its inception more than two decades ago. The bank reported a total asset value of $416 million in 2003, which grew to $615 million by the end of veteran leadership CEO, J. # Ben Orlinâs tenure in 2012. Current CEO Kelly Ogilvie, who began operations in 2013, has taken the bankâs total assets to $728 million through 2017. Coastal Financial is a publicly-traded bank on the Nasdaq with the stock symbol CCB. The company trades on the OTCQB market and recently released its first-quarter financial performance report that showed increased net income of 6.2% compared to the same period in 2018.

Invest in Coastal Financial Corp (CCB)

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

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

Historical Stock Data for Coastal Financial Corp (CCB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$40.83	$41.39	$40.42	$41.19	$41.19	48,898
2024-04-24	$40.40	$41.54	$40.40	$41.43	$41.43	40,814
2024-04-23	$39.50	$41.24	$39.50	$40.89	$40.89	73,399
2024-04-22	$39.15	$39.69	$39.15	$39.40	$39.40	37,463
2024-04-19	$37.60	$39.27	$37.60	$39.25	$39.25	61,720
2024-04-18	$37.39	$38.02	$37.30	$37.83	$37.83	54,752
2024-04-17	$38.33	$38.33	$37.38	$37.38	$37.38	27,112
2024-04-16	$37.75	$38.07	$37.30	$37.79	$37.79	45,237
2024-04-15	$38.82	$38.94	$37.76	$38.08	$38.08	35,757
2024-04-12	$38.32	$39.20	$38.22	$38.38	$38.38	56,430
2024-04-11	$38.11	$39.03	$37.94	$38.83	$38.83	79,475
2024-04-10	$38.22	$38.61	$37.65	$38.10	$38.10	85,490
2024-04-09	$39.15	$39.35	$39.05	$39.28	$39.28	29,754
2024-04-08	$38.89	$39.17	$38.58	$38.88	$38.88	28,768
2024-04-05	$38.49	$38.74	$38.35	$38.65	$38.65	30,919
2024-04-04	$38.24	$39.12	$38.24	$38.58	$38.58	62,229
2024-04-03	$38.40	$38.57	$37.87	$37.89	$37.89	40,855
2024-04-02	$37.90	$38.73	$37.75	$38.72	$38.72	60,543
2024-04-01	$39.20	$39.20	$38.00	$38.18	$38.18	60,982
2024-03-28	$38.56	$38.99	$38.24	$38.87	$38.87	153,878
2024-03-27	$37.16	$38.46	$36.95	$38.46	$38.46	66,294
2024-03-26	$37.36	$37.36	$36.60	$36.88	$36.88	33,745
2024-03-25	$37.43	$37.79	$36.90	$37.05	$37.05	32,551
2024-03-22	$38.43	$38.43	$36.99	$37.20	$37.20	95,613
2024-03-21	$38.89	$39.44	$38.66	$38.81	$38.81	49,334
2024-03-20	$36.90	$38.90	$36.90	$38.56	$38.56	52,018
2024-03-19	$36.09	$37.19	$35.90	$36.98	$36.98	41,430
2024-03-18	$36.15	$36.44	$35.67	$35.99	$35.99	48,619
2024-03-15	$35.83	$36.73	$35.70	$36.20	$36.20	112,490
2024-03-14	$36.49	$36.81	$35.84	$36.06	$36.06	45,571
2024-03-13	$37.42	$37.87	$36.21	$36.63	$36.63	84,589
2024-03-12	$37.84	$37.85	$37.31	$37.59	$37.59	27,044
2024-03-11	$37.77	$38.16	$37.69	$38.02	$38.02	33,693
2024-03-08	$38.44	$38.50	$37.59	$37.69	$37.69	56,028
2024-03-07	$38.76	$39.00	$37.75	$37.94	$37.94	35,601
2024-03-06	$38.52	$39.06	$37.77	$38.31	$38.31	68,596
2024-03-05	$37.18	$38.69	$36.95	$38.45	$38.45	52,448
2024-03-04	$38.20	$38.71	$37.02	$37.26	$37.26	60,875
2024-03-01	$38.37	$38.37	$37.76	$38.24	$38.24	76,002
2024-02-29	$38.74	$39.24	$38.18	$38.39	$38.39	62,128
2024-02-28	$38.16	$38.50	$37.90	$38.16	$38.16	40,434
2024-02-27	$38.73	$39.21	$38.35	$38.40	$38.40	33,200
2024-02-26	$38.78	$39.12	$38.40	$38.59	$38.59	37,500
2024-02-23	$38.69	$39.54	$38.69	$38.82	$38.82	44,522
2024-02-22	$39.10	$39.16	$38.28	$38.84	$38.84	46,748
2024-02-21	$39.56	$39.56	$39.05	$39.22	$39.22	56,884
2024-02-20	$39.80	$40.34	$39.52	$39.63	$39.63	23,701
2024-02-16	$40.01	$40.37	$39.45	$40.24	$40.24	44,772
2024-02-15	$39.26	$40.29	$39.04	$40.27	$40.27	40,808
2024-02-14	$39.01	$39.36	$38.20	$38.73	$38.73	58,517
2024-02-13	$38.99	$39.46	$38.20	$38.47	$38.47	86,865
2024-02-12	$39.00	$41.07	$38.95	$40.26	$40.26	59,680
2024-02-09	$38.10	$39.18	$37.90	$39.02	$39.02	104,084
2024-02-08	$37.83	$38.21	$37.55	$38.16	$38.16	32,660
2024-02-07	$38.48	$38.72	$37.19	$37.95	$37.95	70,056
2024-02-06	$38.31	$38.78	$37.59	$38.45	$38.45	69,878
2024-02-05	$38.41	$38.50	$37.66	$38.04	$38.04	80,931
2024-02-02	$38.63	$39.83	$38.55	$38.98	$38.98	48,897
2024-02-01	$40.12	$40.12	$38.22	$39.27	$39.27	62,762
2024-01-31	$42.00	$42.00	$39.84	$39.90	$39.90	86,674
2024-01-30	$42.68	$42.68	$41.71	$42.12	$42.12	57,101
2024-01-29	$42.23	$42.74	$41.50	$42.73	$42.73	32,980
2024-01-26	$42.07	$42.94	$41.86	$42.03	$42.03	32,461
2024-01-25	$42.68	$42.68	$40.66	$41.42	$41.42	33,614
2024-01-24	$42.06	$42.26	$41.83	$42.08	$42.08	26,516
2024-01-23	$42.59	$42.98	$40.90	$41.61	$41.61	56,993
2024-01-22	$42.08	$42.42	$41.58	$42.24	$42.24	35,608
2024-01-19	$40.85	$41.56	$40.30	$41.55	$41.55	29,675
2024-01-18	$41.33	$41.33	$40.28	$40.53	$40.53	22,447
2024-01-17	$40.90	$41.34	$40.60	$41.09	$41.09	32,860
2024-01-16	$41.21	$41.77	$40.90	$41.20	$41.20	40,098
2024-01-12	$43.38	$43.41	$41.53	$41.95	$41.95	30,823
2024-01-11	$42.52	$42.66	$41.88	$42.59	$42.59	28,465
2024-01-10	$42.42	$42.73	$41.82	$42.73	$42.73	28,607
2024-01-09	$42.34	$42.61	$41.90	$42.31	$42.31	30,538
2024-01-08	$42.98	$43.00	$42.14	$42.99	$42.99	26,419
2024-01-05	$43.22	$43.67	$42.71	$42.82	$42.82	43,897
2024-01-04	$43.00	$43.86	$43.00	$43.24	$43.24	35,828
2024-01-03	$43.63	$43.65	$42.65	$42.80	$42.80	40,023
2024-01-02	$41.43	$44.85	$41.43	$43.78	$43.78	47,408
2023-12-29	$45.00	$45.31	$44.22	$44.41	$44.41	29,911
2023-12-28	$45.07	$45.85	$44.94	$45.04	$45.04	23,705
2023-12-27	$44.80	$45.62	$44.80	$45.29	$45.29	35,371
2023-12-26	$45.14	$45.53	$44.87	$45.00	$45.00	34,829
2023-12-22	$45.23	$45.38	$44.60	$44.69	$44.69	33,065
2023-12-21	$44.99	$44.99	$44.42	$44.83	$44.83	30,734
2023-12-20	$45.34	$46.24	$44.20	$44.37	$44.37	47,070
2023-12-19	$45.17	$45.77	$44.69	$45.60	$45.60	31,066
2023-12-18	$45.37	$45.81	$43.71	$44.79	$44.79	39,380
2023-12-15	$45.67	$45.93	$44.21	$45.20	$45.20	123,919
2023-12-14	$45.74	$46.50	$44.42	$45.52	$45.52	85,493
2023-12-13	$42.80	$44.63	$42.04	$44.62	$44.62	98,960
2023-12-12	$43.00	$43.16	$42.06	$42.65	$42.65	32,801
2023-12-11	$42.58	$43.17	$42.50	$42.81	$42.81	31,331
2023-12-08	$40.99	$42.78	$40.99	$42.71	$42.71	31,851
2023-12-07	$40.96	$41.99	$40.96	$41.98	$41.98	36,347
2023-12-06	$41.27	$42.01	$40.51	$40.83	$40.83	26,222
2023-12-05	$41.00	$41.26	$40.70	$40.85	$40.85	20,239
2023-12-04	$40.61	$41.64	$40.61	$41.29	$41.29	38,931
2023-12-01	$39.14	$41.22	$39.00	$40.88	$40.88	61,738
2023-11-30	$39.30	$39.30	$38.64	$39.07	$39.07	74,356
2023-11-29	$39.13	$39.99	$38.93	$39.03	$39.03	39,740
2023-11-28	$39.30	$39.45	$38.79	$38.86	$38.86	20,783
2023-11-27	$39.69	$39.84	$39.30	$39.45	$39.45	21,979
2023-11-24	$39.71	$40.10	$39.33	$39.98	$39.98	8,686
2023-11-22	$39.81	$40.05	$39.14	$39.80	$39.80	39,318
2023-11-21	$39.94	$40.19	$39.21	$39.29	$39.29	23,952
2023-11-20	$41.06	$41.09	$40.02	$40.38	$40.38	33,731
2023-11-17	$40.99	$41.36	$40.23	$40.80	$40.80	58,313
2023-11-16	$40.90	$40.90	$39.89	$40.34	$40.34	32,913
2023-11-15	$40.70	$42.10	$40.26	$41.17	$41.17	81,923
2023-11-14	$39.10	$41.20	$38.90	$41.17	$41.17	108,356
2023-11-13	$37.71	$38.34	$37.47	$37.86	$37.86	58,037
2023-11-10	$38.00	$38.33	$36.57	$38.28	$38.28	50,265
2023-11-09	$39.00	$39.00	$37.19	$37.55	$37.55	57,064
2023-11-08	$39.04	$39.07	$38.05	$38.61	$38.61	38,249
2023-11-07	$40.06	$40.06	$38.93	$39.09	$39.09	41,685
2023-11-06	$40.42	$40.42	$39.63	$39.91	$39.91	27,917
2023-11-03	$39.78	$41.12	$39.00	$40.47	$40.47	78,880
2023-11-02	$37.15	$38.84	$37.15	$38.81	$38.81	61,749
2023-11-01	$37.00	$37.17	$36.48	$36.80	$36.80	61,260
2023-10-31	$37.08	$37.99	$36.79	$37.17	$37.17	74,662
2023-10-30	$39.29	$39.29	$36.62	$37.08	$37.08	102,088
2023-10-27	$40.60	$40.60	$38.53	$38.91	$38.91	41,371
2023-10-26	$39.66	$40.75	$39.40	$40.75	$40.75	16,822
2023-10-25	$39.42	$40.00	$38.23	$39.65	$39.65	59,387
2023-10-24	$39.98	$39.98	$38.81	$39.76	$39.76	27,686
2023-10-23	$39.77	$40.46	$39.63	$39.66	$39.66	23,787
2023-10-20	$41.17	$41.17	$39.87	$39.87	$39.87	32,244
2023-10-19	$41.21	$41.77	$40.93	$41.07	$41.07	19,519
2023-10-18	$42.40	$42.40	$41.11	$41.33	$41.33	27,250
2023-10-17	$42.23	$43.40	$41.00	$42.63	$42.63	51,596
2023-10-16	$42.25	$42.66	$42.24	$42.56	$42.56	40,266
2023-10-13	$42.23	$42.23	$41.35	$42.00	$42.00	24,088
2023-10-12	$42.07	$42.07	$41.39	$41.87	$41.87	26,491
2023-10-11	$42.66	$43.35	$42.10	$42.52	$42.52	21,237
2023-10-10	$41.56	$43.37	$41.56	$42.66	$42.66	31,850
2023-10-09	$40.81	$42.14	$40.50	$41.72	$41.72	66,846
2023-10-06	$41.43	$42.23	$41.18	$41.42	$41.42	34,921
2023-10-05	$41.78	$42.60	$41.78	$41.80	$41.80	39,575
2023-10-04	$41.97	$41.97	$41.45	$41.89	$41.89	30,422
2023-10-03	$43.01	$43.01	$41.47	$41.69	$41.69	42,493
2023-10-02	$42.91	$43.50	$42.78	$43.17	$43.17	33,090
2023-09-29	$43.52	$43.75	$42.67	$42.91	$42.91	112,974
2023-09-28	$43.61	$44.18	$43.12	$43.18	$43.18	40,317
2023-09-27	$43.91	$44.37	$43.45	$43.71	$43.71	27,087
2023-09-26	$45.33	$45.33	$43.75	$44.09	$44.09	41,692
2023-09-25	$43.59	$44.77	$43.59	$44.48	$44.48	27,917
2023-09-22	$43.53	$43.70	$43.36	$43.65	$43.65	24,894
2023-09-21	$43.47	$43.74	$43.33	$43.52	$43.52	35,707
2023-09-20	$44.13	$44.48	$43.72	$43.74	$43.74	31,258
2023-09-19	$43.71	$44.37	$43.44	$44.00	$44.00	27,566
2023-09-18	$43.27	$43.77	$42.58	$43.56	$43.56	29,368
2023-09-15	$43.66	$44.00	$43.11	$43.19	$43.19	101,045
2023-09-14	$42.94	$43.73	$42.75	$43.73	$43.73	34,009
2023-09-13	$43.17	$43.17	$42.20	$42.28	$42.28	29,803
2023-09-12	$42.89	$43.32	$42.56	$43.14	$43.14	25,380
2023-09-11	$42.83	$43.21	$42.31	$42.71	$42.71	34,652
2023-09-08	$42.73	$43.23	$42.60	$42.85	$42.85	29,657
2023-09-07	$43.21	$43.58	$42.94	$43.15	$43.15	29,592
2023-09-06	$44.01	$44.38	$43.44	$43.57	$43.57	35,638
2023-09-05	$44.82	$44.84	$43.92	$44.01	$44.01	20,029
2023-09-01	$44.50	$45.26	$44.50	$45.10	$45.10	24,834
2023-08-31	$44.00	$44.40	$43.83	$44.05	$44.05	39,449
2023-08-30	$44.76	$44.99	$43.83	$44.02	$44.02	28,826
2023-08-29	$44.13	$45.06	$43.96	$44.91	$44.91	21,534
2023-08-28	$43.60	$44.27	$43.60	$44.16	$44.16	18,753
2023-08-25	$43.76	$43.84	$43.15	$43.45	$43.45	25,247
2023-08-24	$44.02	$44.70	$43.56	$43.72	$43.72	28,131
2023-08-23	$42.85	$44.31	$42.85	$44.24	$44.24	27,855
2023-08-22	$43.61	$43.66	$42.81	$43.04	$43.04	41,441
2023-08-21	$44.05	$44.23	$43.50	$43.75	$43.75	24,949
2023-08-18	$43.70	$44.37	$43.41	$43.95	$43.95	31,253
2023-08-17	$44.71	$44.71	$44.09	$44.17	$44.17	26,149
2023-08-16	$45.30	$45.78	$44.21	$44.59	$44.59	30,712
2023-08-15	$44.97	$45.60	$44.61	$45.50	$45.50	70,389
2023-08-14	$45.50	$45.99	$45.26	$45.58	$45.58	26,653
2023-08-11	$45.25	$45.87	$45.20	$45.69	$45.69	21,785
2023-08-10	$45.06	$45.54	$44.99	$45.29	$45.29	29,571
2023-08-09	$45.44	$45.45	$44.65	$44.82	$44.82	24,382
2023-08-08	$43.96	$45.44	$43.71	$45.40	$45.40	33,072
2023-08-07	$45.33	$45.58	$44.63	$44.95	$44.95	17,941
2023-08-04	$44.86	$45.33	$44.59	$45.23	$45.23	24,022
2023-08-03	$43.79	$45.16	$43.61	$44.81	$44.81	21,790
2023-08-02	$43.87	$45.25	$43.24	$44.20	$44.20	32,561
2023-08-01	$44.83	$44.83	$44.09	$44.42	$44.42	27,252
2023-07-31	$46.02	$46.18	$43.91	$45.17	$45.17	65,732
2023-07-28	$45.35	$46.95	$45.35	$45.93	$45.93	31,167
2023-07-27	$48.34	$48.50	$45.60	$46.02	$46.02	90,353
2023-07-26	$46.02	$47.54	$46.02	$47.36	$47.36	35,701
2023-07-25	$45.75	$46.81	$45.47	$45.56	$45.56	42,740
2023-07-24	$44.40	$45.94	$44.40	$45.94	$45.94	35,418
2023-07-21	$45.17	$45.17	$44.16	$44.30	$44.30	42,166
2023-07-20	$44.25	$45.41	$44.24	$44.70	$44.70	55,770
2023-07-19	$42.75	$44.34	$42.27	$44.32	$44.32	61,835
2023-07-18	$40.93	$43.24	$40.93	$42.62	$42.62	88,464
2023-07-17	$39.68	$41.50	$39.68	$40.94	$40.94	100,208
2023-07-14	$40.60	$40.91	$39.95	$40.01	$40.01	108,890
2023-07-13	$39.39	$40.22	$39.39	$40.09	$40.09	49,772
2023-07-12	$39.50	$39.99	$38.97	$39.17	$39.17	44,524
2023-07-11	$37.50	$38.95	$37.32	$38.86	$38.86	42,231
2023-07-10	$37.39	$38.34	$37.11	$37.76	$37.76	54,555
2023-07-07	$36.81	$37.90	$36.81	$37.56	$37.56	56,222
2023-07-06	$38.02	$38.45	$36.54	$36.70	$36.70	48,448
2023-07-05	$38.47	$39.17	$37.92	$38.24	$38.24	35,781
2023-07-03	$37.76	$39.06	$37.76	$39.05	$39.05	28,525
2023-06-30	$38.82	$38.82	$37.45	$37.65	$37.65	52,161
2023-06-29	$38.36	$39.21	$38.16	$38.28	$38.28	52,932
2023-06-28	$37.36	$38.28	$37.36	$38.01	$38.01	36,912
2023-06-27	$37.37	$38.49	$36.90	$37.70	$37.70	42,408
2023-06-26	$37.37	$38.24	$37.08	$37.17	$37.17	44,698
2023-06-23	$36.82	$38.01	$36.82	$37.50	$37.50	141,405
2023-06-22	$38.38	$38.38	$37.43	$37.51	$37.51	49,334
2023-06-21	$39.11	$39.22	$38.33	$38.72	$38.72	61,079
2023-06-20	$39.89	$39.89	$38.93	$39.09	$39.09	109,339
2023-06-16	$41.37	$41.37	$39.69	$39.99	$39.99	97,832
2023-06-15	$39.19	$40.94	$38.83	$40.94	$40.94	41,781
2023-06-14	$40.38	$40.47	$38.97	$39.58	$39.58	46,540
2023-06-13	$38.70	$40.31	$38.50	$40.31	$40.31	47,572
2023-06-12	$39.10	$39.84	$38.53	$38.66	$38.66	51,260
2023-06-09	$39.53	$39.53	$38.61	$38.99	$38.99	26,991
2023-06-08	$40.05	$40.13	$39.00	$39.48	$39.48	35,677
2023-06-07	$39.02	$40.65	$39.00	$40.40	$40.40	57,191
2023-06-06	$36.57	$39.25	$36.57	$38.71	$38.71	58,341
2023-06-05	$37.57	$37.57	$36.42	$36.66	$36.66	45,398
2023-06-02	$35.78	$37.71	$35.78	$37.63	$37.63	57,311
2023-06-01	$34.50	$35.71	$34.05	$35.21	$35.21	35,922
2023-05-31	$34.94	$35.00	$34.02	$34.21	$34.21	50,838
2023-05-30	$35.56	$35.56	$34.76	$35.10	$35.10	18,568
2023-05-26	$34.83	$35.65	$34.52	$35.52	$35.52	26,231
2023-05-25	$35.34	$35.41	$34.60	$34.93	$34.93	26,499
2023-05-24	$36.24	$36.24	$35.30	$35.39	$35.39	33,135
2023-05-23	$36.18	$37.47	$36.18	$36.66	$36.66	35,784
2023-05-22	$35.23	$36.21	$34.94	$36.21	$36.21	35,179
2023-05-19	$36.09	$36.37	$34.21	$34.91	$34.91	35,172
2023-05-18	$35.31	$35.65	$33.95	$35.65	$35.65	40,949
2023-05-17	$34.01	$35.35	$33.50	$35.23	$35.23	54,822
2023-05-16	$33.90	$34.52	$33.47	$33.47	$33.47	37,106
2023-05-15	$32.67	$34.16	$32.67	$34.10	$34.10	30,105
2023-05-12	$33.33	$33.33	$32.22	$32.70	$32.70	28,798
2023-05-11	$33.23	$33.45	$32.69	$32.91	$32.91	33,763
2023-05-10	$34.36	$34.36	$32.68	$33.73	$33.73	22,591
2023-05-09	$33.97	$34.17	$33.00	$33.73	$33.73	28,377
2023-05-08	$35.62	$35.62	$34.08	$34.33	$34.33	33,146
2023-05-05	$34.97	$35.68	$34.80	$35.36	$35.36	69,240
2023-05-04	$33.35	$34.09	$32.20	$33.82	$33.82	68,493
2023-05-03	$33.80	$35.20	$33.46	$33.97	$33.97	103,470
2023-05-02	$36.38	$36.38	$33.75	$33.76	$33.76	65,037
2023-05-01	$36.34	$36.64	$35.30	$35.88	$35.88	51,756
2023-04-28	$34.96	$36.48	$34.52	$36.25	$36.25	66,930
2023-04-27	$33.19	$35.56	$33.19	$35.36	$35.36	90,477
2023-04-26	$32.71	$33.24	$32.45	$32.84	$32.84	24,036
2023-04-25	$33.55	$33.87	$32.87	$32.88	$32.88	32,850
2023-04-24	$34.37	$34.86	$33.97	$34.14	$34.14	23,092
2023-04-21	$33.90	$34.54	$33.53	$34.44	$34.44	34,690
2023-04-20	$34.05	$34.54	$33.70	$33.99	$33.99	30,968
2023-04-19	$33.28	$34.76	$33.28	$34.30	$34.30	34,899
2023-04-18	$33.69	$33.69	$32.75	$33.20	$33.20	38,552
2023-04-17	$33.20	$33.79	$32.91	$33.64	$33.64	29,000
2023-04-14	$33.96	$34.24	$33.01	$33.30	$33.30	58,023
2023-04-13	$33.14	$33.85	$33.14	$33.56	$33.56	31,609
2023-04-12	$33.88	$34.27	$32.90	$33.00	$33.00	55,736
2023-04-11	$33.93	$34.41	$33.72	$33.82	$33.82	30,166
2023-04-10	$32.92	$34.11	$32.92	$33.84	$33.84	51,553
2023-04-06	$33.67	$33.69	$33.05	$33.18	$33.18	59,447
2023-04-05	$33.49	$33.88	$33.19	$33.48	$33.48	54,144
2023-04-04	$35.35	$35.50	$33.55	$33.99	$33.99	69,954
2023-04-03	$36.16	$36.38	$34.83	$35.24	$35.24	59,734
2023-03-31	$35.99	$36.41	$35.47	$36.01	$36.01	108,999
2023-03-30	$37.06	$37.06	$35.37	$35.62	$35.62	61,228
2023-03-29	$36.18	$36.98	$35.39	$36.88	$36.88	66,513
2023-03-28	$36.70	$36.96	$35.60	$35.85	$35.85	49,312
2023-03-27	$37.21	$37.61	$36.45	$36.61	$36.61	81,242
2023-03-24	$35.45	$36.98	$35.45	$36.52	$36.52	84,577
2023-03-23	$37.53	$37.53	$35.27	$36.00	$36.00	135,214
2023-03-22	$38.30	$39.09	$36.84	$36.84	$36.84	73,558
2023-03-21	$38.07	$39.25	$37.85	$38.33	$38.33	56,364
2023-03-20	$37.75	$38.43	$36.61	$36.66	$36.66	74,852
2023-03-17	$38.61	$39.27	$36.55	$37.29	$37.29	188,169
2023-03-16	$35.94	$40.08	$35.80	$39.14	$39.14	93,802
2023-03-15	$35.05	$36.69	$34.14	$36.29	$36.29	88,267
2023-03-14	$36.25	$38.75	$35.14	$35.82	$35.82	217,227
2023-03-13	$37.00	$37.00	$29.91	$32.73	$32.73	224,271
2023-03-10	$41.49	$41.81	$38.40	$38.84	$38.84	167,410
2023-03-09	$44.05	$44.06	$41.82	$41.88	$41.88	62,339
2023-03-08	$45.02	$45.25	$44.05	$44.35	$44.35	34,215
2023-03-07	$45.46	$45.65	$44.57	$45.02	$45.02	52,661
2023-03-06	$45.87	$46.48	$45.64	$45.76	$45.76	54,933
2023-03-03	$45.82	$45.87	$45.17	$45.87	$45.87	41,447
2023-03-02	$44.93	$46.00	$44.53	$45.61	$45.61	40,925
2023-03-01	$46.01	$46.01	$44.88	$45.30	$45.30	57,490
2023-02-28	$45.54	$46.47	$45.54	$46.15	$46.15	57,550
2023-02-27	$44.89	$45.54	$44.89	$45.38	$45.38	36,616
2023-02-24	$45.05	$45.08	$44.45	$44.83	$44.83	30,257
2023-02-23	$46.15	$46.15	$45.12	$45.23	$45.23	34,056
2023-02-22	$45.55	$46.30	$45.38	$45.91	$45.91	29,297
2023-02-21	$46.22	$46.23	$45.80	$45.80	$45.80	23,965
2023-02-17	$46.04	$46.90	$45.77	$46.50	$46.50	31,985
2023-02-16	$46.25	$46.62	$45.64	$45.77	$45.77	36,252
2023-02-15	$45.51	$46.72	$45.40	$46.65	$46.65	42,129
2023-02-14	$46.10	$46.10	$45.35	$45.59	$45.59	53,729
2023-02-13	$46.59	$46.89	$45.90	$46.22	$46.22	67,833
2023-02-10	$46.48	$46.62	$46.03	$46.39	$46.39	30,493
2023-02-09	$47.66	$47.80	$45.60	$46.40	$46.40	56,542
2023-02-08	$47.63	$47.98	$47.32	$47.38	$47.38	35,721
2023-02-07	$47.28	$48.50	$46.95	$48.02	$48.02	43,891
2023-02-06	$47.88	$48.28	$47.16	$47.19	$47.19	64,816
2023-02-03	$46.29	$48.22	$46.29	$48.08	$48.08	62,374
2023-02-02	$46.11	$46.74	$45.48	$46.60	$46.60	35,741
2023-02-01	$45.46	$46.48	$45.38	$46.16	$46.16	43,083
2023-01-31	$44.19	$45.70	$44.19	$45.67	$45.67	58,494
2023-01-30	$44.27	$45.19	$43.67	$44.26	$44.26	43,063
2023-01-27	$42.79	$44.94	$42.74	$44.30	$44.30	64,865
2023-01-26	$43.28	$43.28	$42.33	$42.60	$42.60	33,530
2023-01-25	$43.30	$43.58	$42.88	$43.40	$43.40	23,519
2023-01-24	$42.90	$43.80	$42.75	$43.55	$43.55	41,497
2023-01-23	$42.85	$43.35	$42.55	$43.23	$43.23	74,643
2023-01-20	$43.51	$43.51	$42.76	$42.84	$42.84	45,418
2023-01-19	$43.53	$43.88	$43.15	$43.20	$43.20	41,995
2023-01-18	$45.36	$45.36	$43.40	$43.53	$43.53	53,850
2023-01-17	$45.81	$46.11	$45.15	$45.33	$45.33	35,836
2023-01-13	$45.94	$46.28	$45.49	$45.86	$45.86	28,211
2023-01-12	$45.20	$46.58	$44.95	$46.13	$46.13	93,387
2023-01-11	$45.65	$45.68	$44.86	$45.08	$45.08	41,083
2023-01-10	$44.45	$45.71	$44.42	$45.43	$45.43	59,687
2023-01-09	$45.24	$45.70	$44.36	$44.47	$44.47	59,555
2023-01-06	$45.04	$45.70	$44.65	$45.23	$45.23	72,989
2023-01-05	$45.27	$45.36	$43.89	$44.61	$44.61	94,916
2023-01-04	$46.42	$46.68	$45.40	$45.51	$45.51	58,497
2023-01-03	$47.71	$47.78	$46.22	$46.36	$46.36	42,657
2022-12-30	$47.49	$48.19	$47.17	$47.52	$47.52	62,968
2022-12-29	$47.50	$48.50	$47.50	$47.82	$47.82	35,284
2022-12-28	$47.70	$48.11	$47.39	$47.43	$47.43	29,431
2022-12-27	$47.84	$48.01	$47.35	$47.50	$47.50	26,581
2022-12-23	$47.67	$48.00	$47.51	$47.60	$47.60	22,464
2022-12-22	$47.70	$47.76	$46.91	$47.67	$47.67	55,455
2022-12-21	$47.80	$48.23	$47.70	$47.88	$47.88	70,080
2022-12-20	$47.37	$47.74	$47.26	$47.30	$47.30	45,725
2022-12-19	$47.35	$48.04	$47.35	$47.51	$47.51	33,622
2022-12-16	$48.04	$48.14	$47.13	$47.37	$47.37	122,081
2022-12-15	$49.38	$49.79	$47.80	$47.94	$47.94	72,862
2022-12-14	$50.47	$50.82	$49.75	$49.84	$49.84	50,610
2022-12-13	$51.68	$52.01	$50.26	$50.82	$50.82	60,488
2022-12-12	$52.98	$52.98	$51.00	$51.08	$51.08	60,068
2022-12-09	$53.07	$53.89	$52.62	$52.72	$52.72	43,919
2022-12-08	$53.98	$54.53	$53.02	$53.37	$53.37	73,550
2022-12-07	$53.26	$53.77	$52.95	$53.62	$53.62	130,347
2022-12-06	$51.72	$53.24	$51.60	$53.20	$53.20	93,977
2022-12-05	$51.67	$53.96	$50.78	$51.81	$51.81	101,160
2022-12-02	$51.06	$52.30	$50.43	$51.94	$51.94	60,293
2022-12-01	$50.00	$51.67	$49.38	$51.22	$51.22	34,985
2022-11-30	$49.57	$50.05	$48.50	$49.92	$49.92	289,222
2022-11-29	$49.27	$49.66	$48.91	$49.27	$49.27	94,573
2022-11-28	$48.88	$49.33	$47.65	$49.08	$49.08	41,564
2022-11-25	$48.66	$49.12	$48.66	$49.00	$49.00	8,553
2022-11-23	$49.06	$49.06	$48.34	$48.93	$48.93	46,483
2022-11-22	$48.24	$49.32	$47.63	$49.00	$49.00	45,889
2022-11-21	$47.41	$48.11	$47.23	$47.93	$47.93	51,029
2022-11-18	$47.57	$48.00	$47.00	$47.31	$47.31	47,425
2022-11-17	$48.00	$48.10	$46.78	$46.98	$46.98	43,144
2022-11-16	$48.71	$48.79	$48.07	$48.23	$48.23	29,660
2022-11-15	$48.73	$49.30	$48.33	$48.68	$48.68	46,552
2022-11-14	$48.04	$48.70	$47.96	$48.38	$48.38	104,984
2022-11-11	$49.58	$49.58	$48.00	$48.27	$48.27	48,287
2022-11-10	$49.18	$49.80	$49.08	$49.46	$49.46	70,672
2022-11-09	$48.10	$48.46	$47.55	$47.93	$47.93	89,833
2022-11-08	$48.99	$49.34	$48.00	$48.61	$48.61	42,120
2022-11-07	$49.16	$49.35	$48.18	$48.89	$48.89	26,119
2022-11-04	$47.40	$48.90	$47.40	$48.84	$48.84	39,844
2022-11-03	$46.56	$47.38	$46.25	$47.25	$47.25	34,346
2022-11-02	$47.94	$48.00	$46.59	$47.04	$47.04	54,521
2022-11-01	$47.06	$47.96	$46.39	$47.83	$47.83	35,214
2022-10-31	$44.82	$46.70	$44.82	$46.62	$46.62	67,118
2022-10-28	$42.90	$45.63	$42.90	$45.48	$45.48	53,803
2022-10-27	$41.39	$43.20	$41.39	$42.33	$42.33	51,987
2022-10-26	$40.93	$41.47	$40.40	$41.38	$41.38	33,605
2022-10-25	$40.68	$41.09	$40.40	$40.65	$40.65	27,832
2022-10-24	$39.78	$41.12	$39.78	$40.71	$40.71	25,621
2022-10-21	$39.50	$40.13	$39.27	$39.94	$39.94	30,368
2022-10-20	$39.82	$40.72	$39.00	$39.21	$39.21	45,505
2022-10-19	$41.03	$41.14	$40.40	$41.02	$41.02	24,410
2022-10-18	$42.26	$42.48	$40.82	$41.37	$41.37	25,576
2022-10-17	$41.09	$41.77	$41.09	$41.73	$41.73	23,875
2022-10-14	$41.23	$41.49	$40.32	$40.51	$40.51	23,525
2022-10-13	$39.14	$41.35	$39.14	$41.20	$41.20	48,648
2022-10-12	$39.96	$39.96	$38.89	$39.34	$39.34	26,774
2022-10-11	$39.57	$40.37	$38.77	$39.20	$39.20	20,662
2022-10-10	$39.21	$39.99	$39.14	$39.75	$39.75	19,504
2022-10-07	$39.52	$39.65	$38.98	$39.16	$39.16	21,958
2022-10-06	$39.84	$40.08	$39.43	$39.82	$39.82	23,486
2022-10-05	$40.38	$40.38	$39.41	$40.21	$40.21	24,862
2022-10-04	$39.84	$41.07	$39.84	$40.67	$40.67	22,231
2022-10-03	$39.93	$40.55	$39.20	$39.63	$39.63	29,279
2022-09-30	$40.11	$40.38	$39.62	$39.74	$39.74	31,751
2022-09-29	$40.31	$40.31	$39.40	$39.81	$39.81	22,183
2022-09-28	$40.37	$41.18	$40.00	$40.56	$40.56	21,850
2022-09-27	$41.22	$41.25	$39.74	$40.11	$40.11	30,538
2022-09-26	$41.88	$41.91	$40.55	$40.83	$40.83	22,112
2022-09-23	$41.21	$41.66	$41.12	$41.56	$41.56	29,529
2022-09-22	$41.77	$42.05	$41.25	$41.68	$41.68	28,359
2022-09-21	$42.54	$42.88	$41.69	$41.87	$41.87	25,277
2022-09-20	$42.64	$42.99	$42.29	$42.58	$42.58	19,534
2022-09-19	$41.73	$43.10	$41.73	$42.88	$42.88	17,478
2022-09-16	$41.36	$42.15	$41.03	$42.15	$42.15	56,144
2022-09-15	$41.43	$43.48	$41.18	$41.50	$41.50	33,586
2022-09-14	$41.13	$41.81	$41.13	$41.62	$41.62	28,329
2022-09-13	$40.87	$41.47	$40.72	$41.21	$41.21	99,576
2022-09-12	$41.03	$41.63	$40.87	$41.54	$41.54	19,208
2022-09-09	$40.44	$41.25	$40.01	$41.02	$41.02	129,024
2022-09-08	$39.86	$40.66	$39.73	$39.95	$39.95	39,701
2022-09-07	$39.76	$40.33	$39.64	$40.20	$40.20	22,196
2022-09-06	$40.40	$40.40	$39.41	$39.59	$39.59	31,592
2022-09-02	$40.32	$41.10	$39.81	$40.22	$40.22	28,824
2022-09-01	$40.01	$40.28	$39.36	$40.15	$40.15	36,105
2022-08-31	$40.05	$40.26	$39.50	$40.20	$40.20	36,382
2022-08-30	$40.03	$40.03	$39.15	$39.69	$39.69	24,097
2022-08-29	$39.79	$39.98	$39.34	$39.84	$39.84	30,757
2022-08-26	$40.30	$40.82	$39.94	$40.38	$40.38	39,443
2022-08-25	$40.37	$40.92	$40.04	$40.82	$40.82	21,258
2022-08-24	$40.27	$40.99	$39.93	$40.36	$40.36	27,088
2022-08-23	$42.85	$42.85	$40.53	$40.53	$40.53	35,109
2022-08-22	$41.68	$41.91	$39.67	$40.80	$40.80	100,084
2022-08-19	$43.59	$43.73	$41.79	$42.30	$42.30	171,609
2022-08-18	$43.85	$44.33	$43.57	$43.73	$43.73	30,615
2022-08-17	$42.84	$43.96	$42.66	$43.74	$43.74	45,260
2022-08-16	$42.28	$43.66	$42.28	$43.05	$43.05	138,237
2022-08-15	$41.49	$42.93	$41.22	$42.36	$42.36	104,788
2022-08-12	$41.95	$41.95	$41.21	$41.53	$41.53	40,175
2022-08-11	$41.67	$41.74	$41.10	$41.61	$41.61	93,517
2022-08-10	$40.87	$41.64	$40.56	$41.46	$41.46	83,100
2022-08-09	$40.14	$40.48	$39.84	$40.43	$40.43	29,479
2022-08-08	$39.79	$40.31	$39.63	$39.92	$39.92	28,424
2022-08-05	$39.10	$39.79	$39.10	$39.64	$39.64	22,150
2022-08-04	$40.47	$40.47	$39.24	$39.56	$39.56	24,436
2022-08-03	$40.38	$40.77	$39.99	$40.23	$40.23	30,379
2022-08-02	$40.59	$41.16	$39.80	$39.96	$39.96	43,528
2022-08-01	$40.83	$41.19	$40.67	$40.73	$40.73	26,734
2022-07-29	$41.39	$41.85	$41.05	$41.23	$41.23	36,573
2022-07-28	$42.21	$42.73	$40.98	$41.07	$41.07	152,496
2022-07-27	$40.10	$41.92	$38.27	$41.92	$41.92	72,593
2022-07-26	$38.47	$39.35	$38.16	$39.25	$39.25	35,302
2022-07-25	$38.38	$39.14	$38.38	$38.89	$38.89	19,920
2022-07-22	$38.70	$39.34	$37.68	$38.45	$38.45	41,349
2022-07-21	$39.34	$40.42	$38.88	$39.00	$39.00	23,304
2022-07-20	$39.54	$39.96	$38.94	$39.54	$39.54	41,564
2022-07-19	$38.78	$39.80	$38.26	$39.42	$39.42	39,156
2022-07-18	$38.67	$39.39	$38.25	$38.25	$38.25	22,355
2022-07-15	$37.64	$38.54	$37.34	$38.54	$38.54	27,337
2022-07-14	$37.29	$37.54	$36.50	$37.08	$37.08	26,692
2022-07-13	$37.62	$37.99	$37.28	$37.96	$37.96	22,623
2022-07-12	$37.96	$38.20	$37.52	$37.96	$37.96	25,876
2022-07-11	$37.92	$38.08	$37.65	$37.71	$37.71	14,121
2022-07-08	$37.81	$38.52	$37.67	$38.33	$38.33	30,880
2022-07-07	$39.07	$39.59	$37.87	$38.06	$38.06	28,755
2022-07-06	$39.11	$39.49	$38.40	$38.74	$38.74	35,043
2022-07-05	$38.41	$39.44	$38.12	$39.44	$39.44	31,548
2022-07-01	$37.82	$39.13	$37.82	$38.82	$38.82	38,823
2022-06-30	$37.56	$38.83	$37.44	$38.12	$38.12	89,284
2022-06-29	$38.21	$38.21	$37.56	$37.90	$37.90	20,322
2022-06-28	$39.22	$40.25	$37.81	$37.87	$37.87	38,130
2022-06-27	$39.62	$39.62	$38.90	$39.22	$39.22	23,366
2022-06-24	$38.13	$39.64	$38.13	$39.33	$39.33	156,575
2022-06-23	$37.99	$38.18	$37.67	$38.12	$38.12	50,088
2022-06-22	$37.01	$38.41	$37.01	$38.02	$38.02	49,502
2022-06-21	$37.84	$39.79	$36.88	$37.45	$37.45	33,966
2022-06-17	$36.98	$37.99	$36.86	$37.15	$37.15	104,396
2022-06-16	$36.81	$36.81	$36.31	$36.79	$36.79	46,047
2022-06-15	$37.38	$37.66	$36.52	$37.37	$37.37	28,502
2022-06-14	$36.93	$37.32	$36.61	$37.21	$37.21	70,724
2022-06-13	$36.77	$37.66	$36.65	$36.91	$36.91	50,304
2022-06-10	$38.11	$38.31	$37.70	$38.05	$38.05	73,108
2022-06-09	$38.65	$39.04	$38.40	$38.40	$38.40	46,058
2022-06-08	$39.17	$39.17	$38.68	$38.83	$38.83	25,380
2022-06-07	$38.77	$39.62	$38.75	$39.21	$39.21	18,956
2022-06-06	$38.62	$39.21	$38.54	$39.05	$39.05	22,046
2022-06-03	$39.10	$39.10	$38.40	$38.57	$38.57	16,790
2022-06-02	$38.37	$39.24	$38.31	$39.18	$39.18	13,312
2022-06-01	$39.84	$39.84	$38.43	$38.51	$38.51	18,412
2022-05-31	$38.73	$39.56	$38.41	$39.46	$39.46	71,002
2022-05-27	$38.88	$39.54	$38.77	$39.54	$39.54	34,421
2022-05-26	$38.25	$38.99	$37.83	$38.56	$38.56	23,021
2022-05-25	$37.02	$38.33	$36.87	$37.93	$37.93	58,361
2022-05-24	$37.20	$37.48	$36.11	$37.30	$37.30	37,593
2022-05-23	$36.68	$37.48	$36.34	$37.27	$37.27	70,983
2022-05-20	$37.43	$37.43	$35.61	$35.94	$35.94	39,319
2022-05-19	$37.33	$37.75	$36.81	$36.92	$36.92	39,602
2022-05-18	$38.61	$39.17	$37.44	$37.88	$37.88	30,565
2022-05-17	$37.72	$39.14	$37.60	$38.99	$38.99	39,595
2022-05-16	$37.36	$37.57	$36.50	$37.19	$37.19	63,912
2022-05-13	$38.29	$38.38	$37.29	$37.68	$37.68	73,982
2022-05-12	$38.52	$40.25	$37.61	$37.78	$37.78	62,141
2022-05-11	$39.44	$40.00	$38.51	$38.57	$38.57	60,668
2022-05-10	$39.86	$40.24	$39.27	$39.71	$39.71	68,806
2022-05-09	$39.81	$40.20	$39.06	$39.74	$39.74	32,002
2022-05-06	$40.45	$40.65	$39.71	$40.20	$40.20	28,816
2022-05-05	$41.89	$41.99	$40.11	$40.45	$40.45	25,542
2022-05-04	$41.53	$42.36	$40.81	$42.17	$42.17	27,002
2022-05-03	$40.89	$41.80	$40.81	$41.64	$41.64	22,501
2022-05-02	$41.11	$41.43	$40.52	$41.16	$41.16	27,610
2022-04-29	$41.69	$41.94	$40.66	$41.04	$41.04	45,251
2022-04-28	$42.62	$42.62	$41.11	$41.62	$41.62	19,852
2022-04-27	$41.12	$42.01	$40.13	$41.47	$41.47	29,820
2022-04-26	$42.62	$42.78	$41.00	$41.18	$41.18	35,576
2022-04-25	$42.66	$43.49	$42.08	$43.24	$43.24	34,300
2022-04-22	$43.77	$44.21	$43.18	$43.28	$43.28	31,802
2022-04-21	$45.46	$45.91	$43.83	$44.14	$44.14	20,871
2022-04-20	$45.11	$46.19	$45.11	$45.30	$45.30	23,909
2022-04-19	$43.36	$45.38	$43.25	$45.20	$45.20	31,659
2022-04-18	$43.25	$43.62	$43.01	$43.33	$43.33	19,688
2022-04-14	$44.23	$44.60	$43.39	$43.55	$43.55	28,994
2022-04-13	$42.97	$44.29	$42.97	$44.13	$44.13	38,959
2022-04-12	$43.44	$43.50	$42.49	$43.08	$43.08	26,365
2022-04-11	$43.15	$43.69	$43.05	$43.16	$43.16	20,576
2022-04-08	$43.58	$43.77	$42.81	$43.25	$43.25	32,994
2022-04-07	$44.86	$44.86	$43.31	$43.45	$43.45	34,621
2022-04-06	$44.97	$45.17	$44.44	$44.58	$44.58	38,363
2022-04-05	$46.61	$46.83	$44.87	$44.90	$44.90	40,409
2022-04-04	$46.19	$46.61	$45.82	$46.35	$46.35	26,003
2022-04-01	$45.96	$46.32	$45.31	$46.12	$46.12	41,408
2022-03-31	$46.78	$46.80	$45.61	$45.75	$45.75	36,222
2022-03-30	$47.49	$47.57	$46.11	$46.29	$46.29	19,747
2022-03-29	$47.59	$47.94	$47.22	$47.70	$47.70	36,287
2022-03-28	$47.73	$47.73	$46.48	$47.06	$47.06	43,117
2022-03-25	$47.67	$48.40	$47.67	$48.02	$48.02	16,143
2022-03-24	$47.08	$47.69	$46.56	$47.67	$47.67	18,315
2022-03-23	$47.98	$47.99	$46.71	$47.01	$47.01	30,351
2022-03-22	$48.01	$48.84	$47.83	$48.41	$48.41	30,993
2022-03-21	$48.05	$48.55	$46.86	$47.29	$47.29	34,363
2022-03-18	$48.32	$49.02	$47.43	$47.55	$47.55	138,073
2022-03-17	$48.53	$48.95	$48.19	$48.44	$48.44	20,956
2022-03-16	$48.32	$48.76	$47.70	$48.61	$48.61	58,271
2022-03-15	$47.87	$48.13	$47.27	$47.91	$47.91	28,375
2022-03-14	$48.95	$49.22	$47.37	$47.47	$47.47	70,129
2022-03-11	$48.41	$49.00	$47.87	$48.55	$48.55	38,892
2022-03-10	$47.17	$48.12	$47.17	$47.99	$47.99	24,108
2022-03-09	$47.06	$47.70	$46.88	$47.56	$47.56	40,489
2022-03-08	$46.24	$48.03	$45.88	$45.95	$45.95	43,111
2022-03-07	$45.88	$46.70	$45.66	$46.00	$46.00	73,009
2022-03-04	$46.63	$46.63	$45.34	$46.35	$46.35	29,499
2022-03-03	$48.00	$48.24	$47.06	$47.30	$47.30	50,258
2022-03-02	$45.99	$48.40	$45.99	$47.93	$47.93	88,512
2022-03-01	$46.17	$46.52	$45.29	$45.56	$45.56	67,903
2022-02-28	$46.57	$47.93	$46.57	$47.60	$47.60	41,351
2022-02-25	$45.15	$47.68	$45.15	$47.43	$47.43	35,241
2022-02-24	$44.00	$45.09	$42.36	$44.97	$44.97	38,267
2022-02-23	$47.58	$47.58	$45.21	$45.26	$45.26	27,876
2022-02-22	$47.49	$48.10	$46.50	$46.95	$46.95	44,705
2022-02-18	$46.59	$47.70	$46.59	$47.23	$47.23	48,519
2022-02-17	$49.45	$49.82	$46.73	$46.83	$46.83	54,885
2022-02-16	$49.40	$50.03	$49.04	$49.71	$49.71	83,194
2022-02-15	$49.57	$50.15	$49.27	$49.61	$49.61	53,036
2022-02-14	$49.16	$49.44	$48.67	$49.08	$49.08	18,999
2022-02-11	$49.15	$50.04	$48.53	$49.01	$49.01	83,378
2022-02-10	$48.64	$49.86	$48.56	$49.11	$49.11	44,354
2022-02-09	$50.08	$50.10	$48.82	$49.28	$49.28	35,070
2022-02-08	$49.57	$50.13	$49.26	$49.83	$49.83	43,074
2022-02-07	$48.76	$49.96	$48.76	$49.50	$49.50	33,679
2022-02-04	$48.94	$49.42	$47.76	$49.23	$49.23	39,754
2022-02-03	$48.83	$49.36	$48.07	$48.83	$48.83	35,458
2022-02-02	$49.95	$50.39	$48.78	$48.89	$48.89	94,436
2022-02-01	$48.57	$50.46	$47.61	$49.75	$49.75	58,026
2022-01-31	$46.89	$48.58	$46.86	$48.42	$48.42	73,281
2022-01-28	$47.55	$48.19	$45.90	$46.96	$46.96	45,965
2022-01-27	$48.93	$50.11	$47.90	$48.10	$48.10	73,019
2022-01-26	$50.52	$50.52	$47.59	$48.87	$48.87	56,305
2022-01-25	$50.50	$50.50	$47.29	$49.20	$49.20	64,432
2022-01-24	$47.81	$50.36	$47.29	$50.15	$50.15	60,200
2022-01-21	$48.30	$51.19	$48.12	$48.57	$48.57	50,221
2022-01-20	$49.77	$51.67	$48.56	$48.88	$48.88	45,688
2022-01-19	$51.01	$51.01	$49.67	$49.80	$49.80	52,980
2022-01-18	$51.92	$52.05	$50.71	$51.01	$51.01	99,743
2022-01-14	$52.01	$52.84	$51.64	$52.08	$52.08	120,138
2022-01-13	$52.69	$53.71	$51.50	$51.87	$51.87	168,521
2022-01-12	$52.75	$53.05	$51.56	$51.78	$51.78	41,359
2022-01-11	$53.80	$53.80	$52.32	$52.88	$52.88	22,364
2022-01-10	$53.18	$53.50	$51.72	$53.12	$53.12	30,126
2022-01-07	$52.78	$53.99	$52.51	$53.23	$53.23	65,825
2022-01-06	$51.99	$54.02	$51.19	$53.00	$53.00	29,259
2022-01-05	$50.39	$53.56	$50.32	$51.40	$51.40	51,948
2022-01-04	$49.85	$50.68	$49.61	$50.32	$50.32	17,931
2022-01-03	$51.06	$52.72	$49.34	$49.81	$49.81	23,107
2021-12-31	$49.63	$51.12	$48.98	$50.62	$50.62	77,189
2021-12-30	$50.09	$50.09	$48.92	$49.78	$49.78	41,590
2021-12-29	$51.01	$51.55	$49.55	$50.25	$50.25	27,774
2021-12-28	$51.52	$51.99	$50.01	$50.93	$50.93	45,861
2021-12-27	$52.60	$54.41	$51.53	$51.80	$51.80	48,211
2021-12-23	$52.04	$52.70	$51.51	$52.03	$52.03	92,886
2021-12-22	$50.89	$52.88	$50.89	$52.03	$52.03	48,974
2021-12-21	$48.75	$51.60	$48.00	$50.87	$50.87	103,311
2021-12-20	$47.03	$48.17	$46.19	$47.88	$47.88	58,801
2021-12-17	$43.00	$49.57	$42.63	$47.98	$47.98	215,225
2021-12-16	$42.92	$44.39	$42.46	$42.92	$42.92	33,431
2021-12-15	$41.96	$42.86	$41.16	$42.81	$42.81	158,986
2021-12-14	$40.21	$41.68	$39.12	$41.10	$41.10	38,091
2021-12-13	$43.53	$43.90	$41.65	$42.63	$42.63	41,315
2021-12-10	$43.04	$44.90	$43.04	$43.66	$43.66	11,472
2021-12-09	$44.64	$45.00	$44.21	$44.29	$44.29	13,701
2021-12-08	$44.64	$45.40	$44.49	$45.07	$45.07	10,718
2021-12-07	$43.36	$46.00	$43.36	$44.57	$44.57	19,366
2021-12-06	$43.43	$45.58	$42.62	$44.31	$44.31	35,705
2021-12-03	$44.83	$45.10	$42.35	$42.70	$42.70	13,836
2021-12-02	$43.10	$45.00	$43.00	$44.81	$44.81	34,045
2021-12-01	$44.36	$45.45	$42.75	$42.75	$42.75	42,615
2021-11-30	$44.60	$44.80	$42.27	$43.73	$43.73	42,495
2021-11-29	$45.13	$46.46	$44.65	$45.15	$45.15	24,456
2021-11-26	$46.12	$46.50	$43.68	$44.43	$44.43	28,041
2021-11-24	$47.05	$47.70	$46.88	$47.61	$47.61	8,662
2021-11-23	$47.67	$47.90	$46.13	$47.25	$47.25	16,331
2021-11-22	$46.89	$49.26	$46.89	$47.51	$47.51	28,432
2021-11-19	$45.31	$47.37	$45.31	$46.51	$46.51	17,681
2021-11-18	$44.48	$45.91	$44.48	$45.66	$45.66	15,861
2021-11-17	$43.91	$45.01	$43.69	$44.68	$44.68	32,890
2021-11-16	$43.85	$44.50	$42.88	$44.48	$44.48	23,153
2021-11-15	$44.24	$44.26	$43.25	$44.02	$44.02	13,172
2021-11-12	$44.41	$44.41	$43.63	$43.97	$43.97	11,847
2021-11-11	$43.85	$44.89	$43.62	$44.00	$44.00	20,683
2021-11-10	$43.02	$44.05	$43.02	$43.61	$43.61	14,019
2021-11-09	$41.85	$44.31	$40.35	$42.86	$42.86	47,511
2021-11-08	$40.52	$42.56	$39.00	$42.32	$42.32	135,714
2021-11-05	$39.46	$40.51	$38.73	$40.10	$40.10	67,935
2021-11-04	$39.38	$39.79	$38.20	$38.89	$38.89	16,442
2021-11-03	$38.85	$39.78	$37.91	$39.54	$39.54	39,309
2021-11-02	$39.06	$39.54	$38.61	$38.93	$38.93	59,757
2021-11-01	$38.38	$38.99	$37.60	$38.94	$38.94	21,252
2021-10-29	$36.40	$38.37	$36.03	$38.05	$38.05	64,540
2021-10-28	$35.72	$36.54	$35.21	$36.28	$36.28	64,528
2021-10-27	$35.91	$36.76	$34.38	$35.66	$35.66	116,271
2021-10-26	$34.30	$35.69	$34.30	$34.98	$34.98	11,381
2021-10-25	$34.74	$34.92	$34.48	$34.92	$34.92	12,038
2021-10-22	$34.51	$35.17	$34.27	$34.48	$34.48	61,686
2021-10-21	$34.66	$35.23	$34.21	$34.48	$34.48	30,842
2021-10-20	$33.25	$35.46	$33.25	$34.45	$34.45	27,550
2021-10-19	$33.84	$34.26	$33.21	$33.53	$33.53	9,127
2021-10-18	$33.76	$34.13	$33.33	$33.50	$33.50	9,961
2021-10-15	$33.51	$34.56	$33.38	$33.73	$33.73	42,308
2021-10-14	$32.66	$33.26	$32.36	$33.05	$33.05	13,473
2021-10-13	$33.28	$33.28	$32.47	$32.63	$32.63	10,388
2021-10-12	$33.59	$33.60	$33.06	$33.60	$33.60	20,049
2021-10-11	$33.62	$33.66	$32.87	$33.30	$33.30	18,088
2021-10-08	$33.19	$33.64	$32.13	$33.37	$33.37	6,549
2021-10-07	$33.18	$33.59	$33.10	$33.42	$33.42	16,925
2021-10-06	$31.67	$32.75	$31.50	$32.70	$32.70	26,045
2021-10-05	$31.15	$32.16	$31.04	$31.99	$31.99	47,245
2021-10-04	$31.11	$31.25	$31.00	$31.00	$31.00	29,344
2021-10-01	$32.17	$32.17	$31.20	$31.46	$31.46	20,753
2021-09-30	$33.33	$33.33	$31.86	$31.86	$31.86	33,176
2021-09-29	$31.50	$33.25	$31.46	$33.03	$33.03	32,141
2021-09-28	$31.91	$31.91	$31.29	$31.78	$31.78	10,376
2021-09-27	$31.58	$32.23	$31.36	$31.79	$31.79	205,566
2021-09-24	$30.43	$31.63	$29.90	$31.63	$31.63	34,834
2021-09-23	$30.65	$31.41	$30.40	$30.73	$30.73	77,034
2021-09-22	$30.25	$31.22	$30.20	$30.45	$30.45	73,424
2021-09-21	$30.41	$31.21	$30.00	$30.25	$30.25	40,268
2021-09-20	$30.72	$31.14	$29.67	$30.02	$30.02	18,981
2021-09-17	$29.85	$31.73	$29.10	$31.40	$31.40	100,381
2021-09-16	$29.25	$30.50	$29.19	$29.60	$29.60	9,104
2021-09-15	$29.24	$29.56	$29.08	$29.56	$29.56	11,104
2021-09-14	$29.65	$29.65	$29.40	$29.51	$29.51	18,805
2021-09-13	$29.51	$29.85	$29.50	$29.55	$29.55	8,532
2021-09-10	$29.35	$29.85	$29.00	$29.50	$29.50	24,127
2021-09-09	$28.56	$29.72	$28.56	$29.00	$29.00	15,201
2021-09-08	$29.33	$29.43	$28.28	$28.51	$28.51	29,234
2021-09-07	$29.72	$30.27	$29.32	$29.35	$29.35	8,233
2021-09-03	$30.56	$30.56	$28.97	$29.77	$29.77	9,411
2021-09-02	$28.97	$31.71	$28.97	$30.54	$30.54	27,637
2021-09-01	$29.22	$30.14	$29.06	$30.14	$30.14	11,497
2021-08-31	$29.40	$30.00	$29.21	$29.37	$29.37	16,533
2021-08-30	$30.25	$30.40	$29.33	$29.33	$29.33	38,898
2021-08-27	$29.88	$30.95	$29.88	$30.44	$30.44	29,674
2021-08-26	$30.90	$31.46	$29.86	$29.88	$29.88	22,972
2021-08-25	$31.17	$31.50	$30.47	$30.68	$30.68	51,863
2021-08-24	$30.50	$31.20	$29.56	$31.04	$31.04	19,691
2021-08-23	$29.65	$31.16	$29.13	$30.57	$30.57	28,611
2021-08-20	$29.26	$30.21	$29.26	$29.60	$29.60	12,277
2021-08-19	$28.94	$30.26	$28.94	$29.49	$29.49	15,907
2021-08-18	$29.67	$30.11	$29.35	$29.35	$29.35	10,400
2021-08-17	$29.42	$30.27	$28.74	$29.87	$29.87	13,843
2021-08-16	$29.12	$30.09	$28.84	$29.75	$29.75	16,535
2021-08-13	$30.28	$31.00	$29.14	$29.46	$29.46	46,034
2021-08-12	$31.73	$31.73	$30.05	$30.21	$30.21	40,698
2021-08-11	$31.54	$31.73	$30.12	$30.73	$30.73	30,712
2021-08-10	$31.35	$31.71	$30.51	$31.33	$31.33	36,192
2021-08-09	$30.99	$31.87	$30.41	$31.17	$31.17	65,017
2021-08-06	$31.21	$31.81	$30.75	$30.94	$30.94	40,165
2021-08-05	$29.22	$31.38	$28.65	$30.79	$30.79	68,544
2021-08-04	$28.68	$29.35	$28.65	$28.75	$28.75	22,263
2021-08-03	$29.03	$29.03	$28.45	$28.80	$28.80	13,324
2021-08-02	$29.03	$29.05	$28.68	$28.88	$28.88	10,410
2021-07-30	$29.00	$29.27	$28.73	$29.22	$29.22	12,556
2021-07-29	$29.47	$29.47	$28.48	$29.45	$29.45	21,271
2021-07-28	$29.12	$29.83	$29.00	$29.70	$29.70	9,527
2021-07-27	$29.25	$29.69	$27.81	$29.41	$29.41	36,619
2021-07-26	$28.70	$29.25	$28.29	$28.80	$28.80	15,754
2021-07-23	$28.79	$28.86	$28.23	$28.66	$28.66	13,126
2021-07-22	$29.25	$29.25	$28.30	$28.45	$28.45	19,602
2021-07-21	$28.76	$29.81	$28.34	$29.41	$29.41	18,775
2021-07-20	$27.68	$29.45	$27.60	$28.30	$28.30	52,617
2021-07-19	$28.58	$29.70	$26.80	$27.50	$27.50	105,776
2021-07-16	$30.63	$30.63	$29.02	$29.03	$29.03	14,831
2021-07-15	$29.03	$30.50	$28.64	$30.38	$30.38	39,014
2021-07-14	$30.09	$30.21	$29.03	$29.10	$29.10	11,914
2021-07-13	$29.47	$30.10	$28.96	$30.07	$30.07	22,327
2021-07-12	$28.93	$29.59	$28.67	$29.55	$29.55	11,054
2021-07-09	$28.75	$29.22	$28.23	$28.84	$28.84	12,364
2021-07-08	$28.32	$29.18	$28.03	$28.50	$28.50	14,717
2021-07-07	$27.85	$28.94	$27.81	$28.73	$28.73	19,613
2021-07-06	$28.83	$28.83	$27.70	$28.00	$28.00	16,277
2021-07-02	$28.81	$29.53	$28.64	$28.90	$28.90	20,315
2021-07-01	$28.70	$29.13	$28.49	$28.90	$28.90	10,134
2021-06-30	$27.90	$28.82	$27.90	$28.56	$28.56	28,343
2021-06-29	$31.48	$31.48	$27.88	$28.21	$28.21	43,705
2021-06-28	$29.88	$31.50	$28.76	$29.34	$29.34	15,623
2021-06-25	$31.11	$31.17	$29.51	$29.63	$29.63	252,478
2021-06-24	$30.84	$31.22	$30.40	$31.17	$31.17	18,281
2021-06-23	$31.29	$31.29	$30.44	$30.71	$30.71	41,469
2021-06-22	$31.21	$31.23	$30.36	$31.04	$31.04	50,877
2021-06-21	$29.37	$31.30	$29.37	$30.49	$30.49	29,781
2021-06-18	$29.53	$29.64	$28.20	$29.46	$29.46	60,733
2021-06-17	$30.02	$30.40	$29.50	$30.09	$30.09	24,746
2021-06-16	$28.98	$29.95	$28.84	$29.95	$29.95	31,324
2021-06-15	$28.82	$29.69	$28.54	$29.64	$29.64	15,886
2021-06-14	$29.64	$29.64	$28.60	$28.81	$28.81	29,623
2021-06-11	$30.19	$30.32	$29.49	$29.95	$29.95	14,728
2021-06-10	$30.50	$30.50	$29.95	$30.25	$30.25	14,037
2021-06-09	$30.80	$30.80	$29.99	$30.39	$30.39	23,365
2021-06-08	$30.99	$31.75	$30.60	$30.80	$30.80	29,039
2021-06-07	$31.00	$31.15	$30.58	$31.05	$31.05	13,733
2021-06-04	$30.84	$31.27	$30.51	$30.70	$30.70	12,781
2021-06-03	$31.17	$31.17	$30.73	$31.05	$31.05	10,356
2021-06-02	$31.17	$32.25	$30.60	$31.01	$31.01	17,815
2021-06-01	$31.14	$32.26	$30.82	$31.15	$31.15	37,651
2021-05-28	$30.78	$31.28	$30.68	$31.10	$31.10	19,773
2021-05-27	$30.85	$31.40	$30.58	$31.05	$31.05	20,907
2021-05-26	$30.43	$31.27	$30.01	$30.82	$30.82	22,105
2021-05-25	$30.83	$31.72	$29.96	$30.17	$30.17	17,130
2021-05-24	$32.49	$32.49	$30.18	$30.67	$30.67	57,043
2021-05-21	$31.35	$31.57	$29.95	$31.17	$31.17	11,459
2021-05-20	$30.27	$31.09	$30.00	$31.05	$31.05	21,189
2021-05-19	$30.40	$30.67	$30.01	$30.40	$30.40	14,563
2021-05-18	$30.77	$31.52	$30.13	$30.52	$30.52	21,621
2021-05-17	$29.95	$31.94	$29.95	$31.09	$31.09	25,836
2021-05-14	$30.68	$31.32	$29.96	$30.90	$30.90	21,464
2021-05-13	$29.67	$31.30	$27.87	$30.22	$30.22	63,709
2021-05-12	$31.27	$31.93	$29.54	$29.57	$29.57	18,456
2021-05-11	$31.75	$31.92	$29.96	$31.21	$31.21	19,935
2021-05-10	$29.33	$33.76	$28.76	$31.97	$31.97	43,308
2021-05-07	$29.41	$29.85	$29.15	$29.55	$29.55	7,508
2021-05-06	$29.00	$29.47	$29.00	$29.21	$29.21	9,533
2021-05-05	$29.43	$29.55	$28.41	$29.49	$29.49	13,651
2021-05-04	$30.24	$30.68	$29.00	$29.00	$29.00	7,996
2021-05-03	$29.79	$30.81	$29.75	$30.24	$30.24	10,954
2021-04-30	$29.36	$30.50	$29.31	$29.77	$29.77	22,887
2021-04-29	$29.84	$30.15	$29.01	$29.54	$29.54	10,074
2021-04-28	$28.44	$29.84	$28.44	$29.33	$29.33	13,484
2021-04-27	$28.07	$28.50	$27.78	$28.25	$28.25	10,537
2021-04-26	$28.05	$28.05	$27.61	$27.76	$27.76	6,751
2021-04-23	$26.51	$28.29	$26.01	$28.00	$28.00	14,044
2021-04-22	$26.41	$27.13	$26.17	$26.23	$26.23	22,850
2021-04-21	$25.70	$26.69	$25.70	$26.09	$26.09	15,144
2021-04-20	$26.02	$26.39	$25.50	$25.62	$25.62	17,137
2021-04-19	$25.92	$26.75	$25.74	$26.23	$26.23	44,027
2021-04-16	$26.18	$27.12	$25.86	$26.18	$26.18	27,262
2021-04-15	$26.95	$27.15	$26.12	$26.43	$26.43	26,066
2021-04-14	$27.25	$28.04	$27.25	$27.52	$27.52	5,915
2021-04-13	$27.89	$27.89	$27.09	$27.30	$27.30	9,603
2021-04-12	$27.34	$28.07	$26.76	$27.53	$27.53	14,030
2021-04-09	$26.76	$27.69	$26.43	$27.29	$27.29	15,712
2021-04-08	$26.82	$26.88	$26.16	$26.60	$26.60	15,824
2021-04-07	$27.02	$27.02	$26.23	$26.39	$26.39	15,027
2021-04-06	$27.01	$27.04	$26.11	$26.40	$26.40	10,728
2021-04-05	$27.42	$27.82	$26.59	$26.91	$26.91	23,353
2021-04-01	$26.21	$26.80	$25.55	$26.66	$26.66	17,281
2021-03-31	$26.55	$28.98	$25.04	$26.22	$26.22	37,847
2021-03-30	$26.06	$26.82	$25.30	$26.61	$26.61	38,321
2021-03-29	$27.14	$27.14	$25.63	$26.10	$26.10	55,159
2021-03-26	$27.55	$27.55	$26.41	$26.85	$26.85	20,581
2021-03-25	$26.21	$27.27	$25.08	$26.70	$26.70	46,650
2021-03-24	$26.41	$28.15	$26.26	$26.26	$26.26	26,674
2021-03-23	$27.49	$28.26	$26.15	$26.55	$26.55	35,600
2021-03-22	$28.96	$28.98	$27.06	$27.80	$27.80	41,375
2021-03-19	$27.07	$29.68	$25.69	$29.38	$29.38	126,029
2021-03-18	$27.27	$27.84	$27.01	$27.07	$27.07	19,512
2021-03-17	$29.21	$29.37	$26.32	$27.04	$27.04	41,357
2021-03-16	$30.31	$30.31	$28.00	$29.00	$29.00	38,258
2021-03-15	$31.57	$31.64	$29.63	$30.42	$30.42	23,013
2021-03-12	$30.47	$31.83	$30.47	$31.49	$31.49	23,660
2021-03-11	$31.19	$31.19	$29.60	$30.77	$30.77	17,814
2021-03-10	$30.58	$31.26	$30.23	$30.67	$30.67	28,341
2021-03-09	$30.00	$30.75	$29.79	$30.75	$30.75	13,569
2021-03-08	$30.00	$30.30	$29.85	$30.00	$30.00	30,279
2021-03-05	$30.83	$31.54	$29.52	$30.00	$30.00	25,440
2021-03-04	$30.66	$31.13	$30.22	$30.57	$30.57	32,848
2021-03-03	$29.53	$31.97	$26.58	$30.98	$30.98	22,392
2021-03-02	$29.79	$29.97	$28.85	$29.31	$29.31	35,464
2021-03-01	$29.31	$32.78	$29.31	$30.28	$30.28	50,609
2021-02-26	$26.81	$28.80	$26.71	$28.00	$28.00	44,950
2021-02-25	$26.75	$27.25	$26.50	$26.50	$26.50	16,974
2021-02-24	$24.89	$27.30	$24.37	$26.50	$26.50	34,425
2021-02-23	$24.47	$25.22	$24.22	$25.00	$25.00	34,953
2021-02-22	$24.14	$24.93	$23.69	$24.50	$24.50	14,461
2021-02-19	$23.63	$24.99	$23.63	$24.50	$24.50	17,178
2021-02-18	$23.76	$23.92	$23.60	$23.60	$23.60	10,743
2021-02-17	$23.50	$24.35	$23.50	$23.51	$23.51	15,971
2021-02-16	$23.02	$23.81	$23.00	$23.50	$23.50	11,730
2021-02-12	$22.30	$23.07	$22.30	$23.07	$23.07	21,111
2021-02-11	$22.21	$22.75	$22.10	$22.50	$22.50	29,533
2021-02-10	$21.97	$22.36	$21.74	$22.25	$22.25	11,680
2021-02-09	$21.62	$22.25	$21.62	$21.82	$21.82	9,932
2021-02-08	$22.18	$22.18	$21.38	$22.09	$22.09	16,179
2021-02-05	$22.07	$22.50	$21.76	$22.01	$22.01	25,244
2021-02-04	$21.23	$22.36	$21.02	$22.27	$22.27	14,767
2021-02-03	$21.06	$21.48	$20.51	$21.48	$21.48	10,276
2021-02-02	$20.47	$21.31	$20.47	$21.12	$21.12	9,808
2021-02-01	$19.80	$20.50	$19.76	$20.46	$20.46	12,681
2021-01-29	$20.73	$20.88	$19.61	$19.80	$19.80	20,874
2021-01-28	$20.56	$21.41	$20.40	$20.87	$20.87	19,909
2021-01-27	$20.82	$21.22	$19.76	$20.24	$20.24	31,377
2021-01-26	$21.01	$21.48	$20.91	$21.24	$21.24	12,200
2021-01-25	$21.30	$21.30	$20.80	$20.91	$20.91	9,399
2021-01-22	$21.08	$21.59	$21.02	$21.53	$21.53	13,023
2021-01-21	$21.28	$21.70	$21.18	$21.33	$21.33	16,428
2021-01-20	$20.81	$21.75	$20.81	$21.05	$21.05	14,063
2021-01-19	$21.42	$21.83	$21.34	$21.60	$21.60	12,762
2021-01-15	$21.42	$21.66	$21.21	$21.48	$21.48	11,170
2021-01-14	$20.86	$21.98	$20.86	$21.69	$21.69	15,413
2021-01-13	$21.33	$21.50	$20.41	$20.72	$20.72	13,437
2021-01-12	$21.80	$22.00	$21.26	$21.81	$21.81	14,200
2021-01-11	$22.04	$22.09	$21.75	$21.76	$21.76	11,669
2021-01-08	$22.39	$22.51	$21.76	$21.96	$21.96	12,043
2021-01-07	$22.14	$22.54	$21.82	$22.10	$22.10	17,779
2021-01-06	$20.51	$22.29	$20.51	$21.82	$21.82	42,978
2021-01-05	$20.95	$20.95	$20.11	$20.11	$20.11	17,015
2021-01-04	$21.28	$21.28	$20.03	$20.03	$20.03	20,385
2020-12-31	$21.34	$21.37	$20.75	$21.00	$21.00	15,935
2020-12-30	$21.31	$21.31	$20.80	$20.95	$20.95	17,242
2020-12-29	$21.82	$21.82	$21.00	$21.31	$21.31	6,442
2020-12-28	$21.55	$22.08	$21.50	$21.61	$21.61	21,989
2020-12-24	$21.38	$21.86	$21.34	$21.35	$21.35	8,280
2020-12-23	$21.35	$21.86	$21.35	$21.70	$21.70	15,194
2020-12-22	$20.83	$22.91	$20.66	$21.17	$21.17	21,086
2020-12-21	$21.27	$21.27	$20.10	$20.60	$20.60	21,059
2020-12-18	$21.46	$22.16	$21.01	$21.48	$21.48	66,131
2020-12-17	$22.35	$22.52	$21.17	$21.17	$21.17	15,172
2020-12-16	$22.57	$23.51	$22.00	$22.00	$22.00	20,259
2020-12-15	$22.74	$23.53	$22.08	$22.30	$22.30	19,834
2020-12-14	$22.24	$23.05	$22.00	$22.01	$22.01	16,785
2020-12-11	$21.02	$22.19	$20.72	$22.19	$22.19	16,556
2020-12-10	$21.41	$21.77	$21.41	$21.62	$21.62	11,763
2020-12-09	$21.00	$21.61	$20.69	$21.36	$21.36	15,659
2020-12-08	$19.68	$20.98	$19.68	$20.76	$20.76	22,215
2020-12-07	$19.55	$19.95	$19.14	$19.89	$19.89	18,282
2020-12-04	$19.81	$19.91	$19.45	$19.73	$19.73	9,023
2020-12-03	$19.88	$19.88	$19.32	$19.32	$19.32	13,210
2020-12-02	$19.72	$20.00	$19.69	$19.74	$19.74	34,497
2020-12-01	$19.95	$20.00	$19.54	$19.65	$19.65	19,234
2020-11-30	$19.57	$19.75	$19.10	$19.72	$19.72	19,127
2020-11-27	$19.96	$19.96	$19.44	$19.75	$19.75	20,339
2020-11-25	$19.89	$19.90	$19.51	$19.86	$19.86	9,212
2020-11-24	$19.85	$20.00	$19.54	$19.90	$19.90	35,777
2020-11-23	$19.89	$20.00	$19.60	$19.79	$19.79	29,624
2020-11-20	$19.35	$19.71	$18.60	$19.71	$19.71	14,816
2020-11-19	$18.85	$19.63	$18.70	$19.52	$19.52	11,787
2020-11-18	$18.96	$19.39	$18.88	$18.98	$18.98	13,581
2020-11-17	$18.34	$19.21	$18.30	$18.89	$18.89	20,583
2020-11-16	$18.45	$18.97	$18.25	$18.85	$18.85	22,762
2020-11-13	$18.38	$18.64	$17.94	$18.14	$18.14	22,784
2020-11-12	$18.08	$18.32	$17.65	$18.10	$18.10	24,875
2020-11-11	$17.87	$18.25	$17.81	$17.98	$17.98	9,396
2020-11-10	$18.64	$19.85	$17.50	$18.38	$18.38	40,218
2020-11-09	$18.00	$19.40	$17.64	$18.28	$18.28	31,948
2020-11-06	$17.93	$17.96	$17.42	$17.77	$17.77	6,884
2020-11-05	$17.33	$17.88	$17.09	$17.85	$17.85	22,235
2020-11-04	$16.75	$18.99	$16.28	$17.30	$17.30	46,009
2020-11-03	$16.00	$17.47	$15.69	$17.18	$17.18	43,494
2020-11-02	$14.95	$15.99	$14.87	$15.99	$15.99	37,672
2020-10-30	$14.27	$15.00	$14.27	$14.86	$14.86	36,494
2020-10-29	$14.61	$15.07	$14.54	$14.95	$14.95	13,523
2020-10-28	$14.45	$14.93	$14.30	$14.79	$14.79	32,891
2020-10-27	$14.70	$15.02	$14.70	$14.70	$14.70	14,647
2020-10-26	$15.47	$15.47	$14.01	$14.85	$14.85	6,092
2020-10-23	$15.30	$15.98	$15.09	$15.43	$15.43	11,045
2020-10-22	$14.05	$15.80	$14.05	$15.32	$15.32	13,342
2020-10-21	$13.97	$14.03	$13.81	$14.03	$14.03	5,503
2020-10-20	$13.84	$13.99	$13.79	$13.97	$13.97	4,083
2020-10-19	$13.76	$13.78	$13.50	$13.67	$13.67	4,880
2020-10-16	$13.25	$13.92	$13.25	$13.60	$13.60	6,799
2020-10-15	$12.93	$13.43	$12.65	$13.43	$13.43	5,698
2020-10-14	$13.57	$13.57	$13.06	$13.11	$13.11	11,731
2020-10-13	$13.82	$13.82	$13.33	$13.33	$13.33	3,751
2020-10-12	$13.79	$14.02	$13.76	$13.99	$13.99	3,654
2020-10-09	$13.75	$13.89	$13.68	$13.86	$13.86	6,152
2020-10-08	$13.77	$13.92	$13.36	$13.82	$13.82	5,503
2020-10-07	$12.98	$13.70	$12.98	$13.67	$13.67	9,318
2020-10-06	$13.19	$13.87	$13.18	$13.18	$13.18	9,775
2020-10-05	$11.58	$13.22	$11.58	$13.22	$13.22	16,167
2020-10-02	$12.20	$12.86	$12.07	$12.63	$12.63	11,928
2020-10-01	$12.60	$12.64	$12.33	$12.40	$12.40	7,112
2020-09-30	$12.42	$12.60	$12.21	$12.25	$12.25	12,148
2020-09-29	$12.21	$12.72	$12.21	$12.60	$12.60	5,310
2020-09-28	$12.66	$12.80	$12.22	$12.58	$12.58	13,568
2020-09-25	$12.25	$12.54	$12.19	$12.35	$12.35	19,790
2020-09-24	$12.34	$12.53	$12.16	$12.27	$12.27	12,932
2020-09-23	$13.40	$13.49	$12.06	$12.26	$12.26	18,914
2020-09-22	$13.47	$13.85	$12.84	$13.29	$13.29	19,361
2020-09-21	$14.31	$14.90	$13.31	$13.31	$13.31	11,838
2020-09-18	$16.12	$16.12	$14.52	$14.59	$14.59	66,095
2020-09-17	$15.54	$16.10	$15.54	$15.97	$15.97	6,012
2020-09-16	$15.52	$16.08	$15.20	$15.76	$15.76	14,131
2020-09-15	$15.10	$15.69	$15.08	$15.35	$15.35	13,273
2020-09-14	$14.90	$15.25	$14.57	$15.19	$15.19	7,961
2020-09-11	$14.78	$14.87	$14.20	$14.61	$14.61	8,146
2020-09-10	$14.46	$14.78	$14.19	$14.78	$14.78	15,474
2020-09-09	$14.08	$14.59	$13.93	$14.27	$14.27	15,675
2020-09-08	$13.75	$14.04	$13.75	$13.85	$13.85	5,286
2020-09-04	$14.10	$14.10	$13.75	$14.08	$14.08	10,363
2020-09-03	$13.85	$14.10	$13.77	$14.04	$14.04	11,525
2020-09-02	$13.90	$14.00	$13.85	$13.92	$13.92	9,696
2020-09-01	$13.79	$13.94	$13.75	$13.94	$13.94	6,728
2020-08-31	$14.19	$14.19	$13.75	$13.75	$13.75	16,890
2020-08-28	$13.92	$14.08	$13.82	$14.08	$14.08	3,053
2020-08-27	$13.84	$14.10	$13.75	$13.81	$13.81	10,835
2020-08-26	$13.82	$13.85	$13.75	$13.75	$13.75	7,270
2020-08-25	$13.69	$14.08	$13.56	$13.82	$13.82	6,320
2020-08-24	$13.47	$13.61	$13.16	$13.41	$13.41	9,648
2020-08-21	$13.96	$14.15	$13.12	$13.12	$13.12	27,841
2020-08-20	$13.90	$15.00	$13.90	$14.04	$14.04	3,841
2020-08-19	$14.35	$14.35	$13.92	$13.92	$13.92	3,753
2020-08-18	$14.38	$14.38	$13.85	$13.98	$13.98	6,412
2020-08-17	$14.53	$14.68	$14.22	$14.22	$14.22	3,803
2020-08-14	$14.35	$14.41	$14.03	$14.41	$14.41	2,457
2020-08-13	$14.42	$14.75	$14.02	$14.35	$14.35	4,934
2020-08-12	$14.00	$14.50	$13.90	$14.50	$14.50	17,258
2020-08-11	$13.90	$14.34	$13.83	$14.03	$14.03	38,726
2020-08-10	$13.90	$13.90	$13.83	$13.83	$13.83	10,055
2020-08-07	$13.89	$13.93	$13.75	$13.89	$13.89	12,639
2020-08-06	$13.89	$13.99	$13.84	$13.90	$13.90	7,215
2020-08-05	$13.97	$13.99	$13.88	$13.99	$13.99	17,414
2020-08-04	$13.80	$13.98	$13.69	$13.98	$13.98	5,210
2020-08-03	$13.02	$14.17	$13.02	$13.97	$13.97	26,880
2020-07-31	$13.26	$14.65	$13.25	$13.37	$13.37	18,465
2020-07-30	$13.25	$13.74	$13.25	$13.40	$13.40	7,466
2020-07-29	$13.37	$13.61	$13.30	$13.34	$13.34	7,412
2020-07-28	$13.53	$13.83	$13.27	$13.27	$13.27	9,484
2020-07-27	$13.60	$15.12	$13.46	$13.70	$13.70	17,638
2020-07-24	$13.74	$15.03	$13.52	$13.65	$13.65	4,561
2020-07-23	$13.82	$14.37	$13.61	$13.63	$13.63	13,115
2020-07-22	$14.64	$14.64	$13.19	$13.90	$13.90	19,845
2020-07-21	$14.84	$14.94	$14.05	$14.94	$14.94	36,643
2020-07-20	$14.58	$15.00	$14.50	$14.88	$14.88	5,883
2020-07-17	$13.78	$14.76	$13.65	$14.76	$14.76	32,200
2020-07-16	$13.70	$13.97	$13.48	$13.89	$13.89	9,000
2020-07-15	$13.68	$14.24	$12.32	$13.80	$13.80	27,100
2020-07-14	$13.40	$13.48	$12.42	$13.30	$13.30	18,200
2020-07-13	$12.63	$13.84	$12.50	$13.10	$13.10	19,300
2020-07-10	$12.51	$13.10	$12.11	$13.10	$13.10	15,100
2020-07-09	$12.85	$13.70	$12.26	$12.54	$12.54	20,500
2020-07-08	$12.75	$13.80	$12.57	$13.00	$13.00	20,400
2020-07-07	$13.39	$13.76	$12.68	$12.75	$12.75	25,000
2020-07-06	$14.29	$14.29	$13.51	$13.51	$13.51	9,000
2020-07-02	$14.50	$14.50	$13.70	$13.90	$13.90	17,500
2020-07-01	$14.29	$14.50	$14.11	$14.49	$14.49	13,500
2020-06-30	$14.27	$14.77	$13.80	$14.52	$14.52	19,300
2020-06-29	$14.22	$14.47	$13.46	$14.32	$14.32	29,100
2020-06-26	$14.54	$14.92	$13.64	$13.86	$13.86	187,629
2020-06-25	$14.33	$15.16	$14.33	$14.80	$14.80	17,026
2020-06-24	$14.86	$15.31	$14.52	$14.55	$14.55	15,068
2020-06-23	$15.64	$15.64	$14.39	$15.10	$15.10	10,779
2020-06-22	$15.13	$15.66	$14.95	$15.25	$15.25	13,576
2020-06-19	$14.63	$15.47	$13.49	$15.43	$15.43	29,647
2020-06-18	$14.90	$15.40	$14.21	$14.40	$14.40	13,023
2020-06-17	$13.96	$15.54	$13.46	$15.09	$15.09	26,852
2020-06-16	$14.18	$14.18	$13.60	$13.82	$13.82	28,162
2020-06-15	$13.16	$14.09	$13.15	$13.88	$13.88	15,972
2020-06-12	$13.84	$14.20	$12.68	$13.70	$13.70	18,777
2020-06-11	$14.01	$14.94	$12.90	$13.39	$13.39	25,730
2020-06-10	$14.90	$14.97	$14.45	$14.69	$14.69	10,891
2020-06-09	$14.00	$15.30	$13.83	$14.80	$14.80	11,661
2020-06-08	$14.20	$14.85	$13.63	$14.33	$14.33	17,495
2020-06-05	$14.14	$14.90	$13.65	$14.10	$14.10	27,552
2020-06-04	$13.17	$14.00	$13.17	$13.85	$13.85	24,675
2020-06-03	$13.02	$13.98	$12.88	$13.45	$13.45	19,511
2020-06-02	$12.72	$12.85	$12.46	$12.85	$12.85	6,356
2020-06-01	$12.70	$13.00	$12.32	$12.49	$12.49	15,650
2020-05-29	$13.75	$13.75	$12.25	$12.70	$12.70	27,646
2020-05-28	$14.94	$14.94	$13.31	$13.31	$13.31	15,581
2020-05-27	$14.36	$14.75	$13.49	$14.71	$14.71	13,136
2020-05-26	$13.51	$14.31	$13.51	$13.87	$13.87	10,899
2020-05-22	$12.53	$13.06	$12.38	$13.06	$13.06	4,500
2020-05-21	$13.75	$13.75	$12.82	$12.88	$12.88	9,352
2020-05-20	$12.73	$13.88	$12.38	$13.21	$13.21	11,345
2020-05-19	$13.70	$14.85	$12.20	$12.21	$12.21	8,117
2020-05-18	$13.54	$14.01	$13.05	$14.01	$14.01	18,646
2020-05-15	$11.78	$12.70	$11.78	$12.49	$12.49	9,006
2020-05-14	$11.50	$12.19	$11.10	$12.08	$12.08	27,864
2020-05-13	$12.17	$12.17	$11.45	$11.50	$11.50	10,833
2020-05-12	$13.64	$13.64	$12.20	$12.21	$12.21	18,951
2020-05-11	$13.57	$14.00	$12.41	$13.34	$13.34	21,139
2020-05-08	$12.92	$14.32	$12.87	$14.03	$14.03	9,265
2020-05-07	$13.00	$13.00	$12.60	$12.60	$12.60	10,149
2020-05-06	$12.32	$13.42	$11.61	$12.60	$12.60	20,774
2020-05-05	$12.25	$13.07	$12.06	$12.25	$12.25	7,529
2020-05-04	$11.73	$12.89	$11.73	$12.25	$12.25	9,776
2020-05-01	$12.78	$12.78	$11.23	$12.08	$12.08	13,223
2020-04-30	$14.82	$14.82	$12.99	$13.13	$13.13	13,611
2020-04-29	$13.88	$15.55	$12.94	$15.55	$15.55	15,553
2020-04-28	$13.43	$13.57	$13.01	$13.57	$13.57	7,641
2020-04-27	$12.50	$13.43	$12.50	$13.43	$13.43	8,852
2020-04-24	$12.42	$12.84	$11.97	$12.49	$12.49	16,272
2020-04-23	$13.90	$13.99	$12.15	$13.19	$13.19	15,094
2020-04-22	$13.17	$14.49	$12.87	$13.97	$13.97	10,707
2020-04-21	$11.68	$12.81	$11.68	$12.10	$12.10	6,292
2020-04-20	$13.55	$13.85	$12.25	$12.31	$12.31	11,313
2020-04-17	$11.95	$13.99	$11.05	$13.99	$13.99	9,969
2020-04-16	$10.95	$12.02	$10.95	$11.66	$11.66	22,180
2020-04-15	$12.62	$13.43	$10.80	$11.10	$11.10	31,319
2020-04-14	$13.51	$14.00	$12.89	$13.10	$13.10	11,723
2020-04-13	$12.97	$14.85	$12.97	$13.47	$13.47	5,969
2020-04-09	$12.71	$13.51	$12.36	$13.25	$13.25	14,746
2020-04-08	$10.28	$12.47	$10.28	$12.34	$12.34	9,186
2020-04-07	$11.17	$11.65	$10.26	$10.95	$10.95	15,265
2020-04-06	$9.32	$11.08	$9.20	$11.02	$11.02	111,269
2020-04-03	$10.55	$10.90	$9.23	$9.32	$9.32	29,411
2020-04-02	$10.14	$12.08	$9.71	$10.00	$10.00	28,114
2020-04-01	$11.01	$11.79	$10.00	$10.00	$10.00	24,611
2020-03-31	$12.23	$12.52	$10.51	$10.51	$10.51	23,729
2020-03-30	$12.27	$12.27	$11.86	$11.93	$11.93	5,269
2020-03-27	$13.18	$13.39	$12.52	$12.52	$12.52	13,197
2020-03-26	$11.35	$14.97	$11.35	$14.00	$14.00	27,546
2020-03-25	$12.94	$14.77	$11.10	$13.98	$13.98	29,978
2020-03-24	$8.60	$11.45	$8.41	$11.45	$11.45	39,922
2020-03-23	$9.52	$10.00	$9.00	$9.14	$9.14	8,875
2020-03-20	$9.52	$9.99	$9.41	$9.51	$9.51	31,929
2020-03-19	$9.01	$10.43	$8.64	$9.78	$9.78	21,784
2020-03-18	$11.26	$12.49	$9.01	$9.01	$9.01	18,406
2020-03-17	$11.95	$13.50	$11.55	$12.50	$12.50	40,392
2020-03-16	$13.47	$13.47	$10.61	$10.61	$10.61	11,462
2020-03-13	$12.61	$13.98	$12.30	$13.90	$13.90	231,604
2020-03-12	$14.50	$14.50	$11.99	$12.52	$12.52	17,306
2020-03-11	$14.91	$14.91	$14.12	$14.62	$14.62	22,512
2020-03-10	$15.65	$15.67	$14.80	$14.98	$14.98	15,371
2020-03-09	$15.65	$16.13	$15.16	$15.54	$15.54	26,068
2020-03-06	$15.73	$16.22	$15.73	$15.75	$15.75	4,944
2020-03-05	$16.30	$16.62	$15.80	$16.02	$16.02	12,466
2020-03-04	$16.01	$16.76	$15.93	$16.47	$16.47	8,739
2020-03-03	$17.40	$17.40	$16.00	$16.00	$16.00	9,041
2020-03-02	$16.50	$16.54	$15.09	$16.44	$16.44	10,112
2020-02-28	$16.50	$16.75	$16.13	$16.39	$16.39	24,085
2020-02-27	$17.15	$17.15	$15.95	$16.65	$16.65	16,284
2020-02-26	$16.65	$17.00	$16.65	$16.67	$16.67	3,966
2020-02-25	$16.73	$16.91	$16.50	$16.70	$16.70	19,698
2020-02-24	$16.99	$17.05	$16.50	$16.79	$16.79	9,396
2020-02-21	$17.35	$17.39	$16.86	$17.15	$17.15	5,509
2020-02-20	$17.05	$17.39	$16.76	$17.19	$17.19	12,398
2020-02-19	$16.80	$17.37	$16.80	$16.91	$16.91	12,594
2020-02-18	$16.73	$16.84	$16.59	$16.83	$16.83	4,409
2020-02-14	$16.45	$16.80	$16.45	$16.65	$16.65	10,055
2020-02-13	$16.34	$16.87	$16.00	$16.39	$16.39	19,228
2020-02-12	$16.35	$17.04	$16.35	$16.57	$16.57	14,552
2020-02-11	$17.39	$17.39	$16.70	$17.19	$17.19	2,386
2020-02-10	$17.36	$17.56	$17.18	$17.50	$17.50	6,989
2020-02-07	$17.72	$17.72	$17.50	$17.50	$17.50	7,102
2020-02-06	$18.14	$18.14	$17.54	$17.75	$17.75	9,078
2020-02-05	$17.74	$18.03	$17.34	$18.03	$18.03	7,682
2020-02-04	$17.89	$18.00	$17.60	$17.60	$17.60	10,604
2020-02-03	$17.74	$17.95	$17.71	$17.81	$17.81	22,939
2020-01-31	$18.06	$18.16	$17.69	$17.80	$17.80	21,726
2020-01-30	$17.51	$18.48	$17.45	$18.10	$18.10	15,288
2020-01-29	$17.60	$17.69	$17.36	$17.69	$17.69	12,278
2020-01-28	$16.87	$17.69	$16.53	$17.68	$17.68	19,711
2020-01-27	$17.25	$17.56	$17.00	$17.00	$17.00	12,097
2020-01-24	$17.42	$17.54	$17.03	$17.40	$17.40	9,009
2020-01-23	$16.90	$17.50	$16.80	$17.28	$17.28	9,925
2020-01-22	$17.13	$17.41	$16.82	$17.30	$17.30	10,693
2020-01-21	$17.26	$17.52	$16.92	$17.15	$17.15	25,514
2020-01-17	$17.39	$17.60	$17.07	$17.33	$17.33	13,100
2020-01-16	$16.95	$17.85	$16.94	$17.29	$17.29	25,195
2020-01-15	$17.27	$17.33	$16.98	$17.20	$17.20	9,689
2020-01-14	$17.19	$17.50	$17.12	$17.16	$17.16	22,695
2020-01-13	$16.74	$17.36	$16.65	$17.30	$17.30	30,978
2020-01-10	$16.33	$16.98	$16.29	$16.71	$16.71	32,587
2020-01-09	$16.35	$16.39	$16.17	$16.30	$16.30	5,038
2020-01-08	$16.25	$16.42	$16.14	$16.14	$16.14	14,142
2020-01-07	$15.75	$16.39	$15.75	$16.11	$16.11	448,129
2020-01-06	$15.75	$16.25	$15.75	$16.17	$16.17	5,532
2020-01-03	$16.00	$16.40	$16.00	$16.21	$16.21	21,335
2020-01-02	$16.37	$16.39	$16.12	$16.25	$16.25	26,536
2019-12-31	$16.70	$16.70	$16.38	$16.47	$16.47	22,038
2019-12-30	$16.86	$16.86	$16.60	$16.60	$16.60	40,909
2019-12-27	$16.61	$16.70	$16.51	$16.70	$16.70	9,118
2019-12-26	$16.85	$16.85	$16.54	$16.54	$16.54	3,520
2019-12-24	$16.58	$16.88	$16.58	$16.88	$16.88	1,001
2019-12-23	$16.71	$16.85	$16.50	$16.63	$16.63	11,409
2019-12-20	$16.60	$16.77	$16.47	$16.70	$16.70	49,030
2019-12-19	$16.66	$16.90	$16.48	$16.62	$16.62	71,406
2019-12-18	$16.61	$17.00	$16.39	$16.61	$16.61	12,241
2019-12-17	$16.54	$16.81	$16.50	$16.62	$16.62	13,782
2019-12-16	$16.94	$17.10	$16.64	$16.70	$16.70	18,856
2019-12-13	$16.76	$16.98	$16.67	$16.87	$16.87	18,013
2019-12-12	$16.82	$17.00	$16.70	$16.87	$16.87	12,839
2019-12-11	$16.65	$17.11	$16.65	$16.79	$16.79	9,784
2019-12-10	$17.04	$17.07	$16.72	$17.07	$17.07	5,232
2019-12-09	$16.90	$17.37	$16.81	$16.83	$16.83	5,623
2019-12-06	$16.61	$17.03	$16.61	$16.91	$16.91	24,659
2019-12-05	$16.44	$16.91	$16.44	$16.71	$16.71	3,758
2019-12-04	$16.88	$16.88	$16.52	$16.60	$16.60	8,490
2019-12-03	$16.60	$16.90	$16.47	$16.60	$16.60	7,186
2019-12-02	$17.20	$17.38	$16.60	$16.70	$16.70	13,911
2019-11-29	$17.09	$17.15	$16.76	$16.99	$16.99	4,116
2019-11-27	$16.72	$17.07	$16.72	$16.89	$16.89	4,238
2019-11-26	$16.76	$16.99	$16.16	$16.66	$16.66	17,068
2019-11-25	$16.66	$17.50	$16.56	$17.01	$17.01	12,199
2019-11-22	$16.92	$17.12	$16.73	$16.81	$16.81	4,937
2019-11-21	$17.25	$17.25	$16.81	$16.90	$16.90	12,534
2019-11-20	$17.30	$17.30	$17.00	$17.13	$17.13	15,323
2019-11-19	$17.32	$17.89	$17.24	$17.30	$17.30	23,995
2019-11-18	$16.70	$18.59	$16.65	$17.50	$17.50	36,632
2019-11-15	$16.64	$17.00	$16.30	$16.60	$16.60	22,486
2019-11-14	$15.90	$16.65	$15.90	$16.57	$16.57	20,400
2019-11-13	$16.20	$16.31	$16.06	$16.20	$16.20	29,818
2019-11-12	$16.21	$16.39	$16.09	$16.23	$16.23	25,245
2019-11-11	$15.68	$16.35	$15.63	$16.28	$16.28	20,268
2019-11-08	$15.99	$16.20	$15.76	$15.86	$15.86	17,133
2019-11-07	$15.42	$15.99	$15.29	$15.90	$15.90	15,719
2019-11-06	$15.45	$15.68	$15.12	$15.23	$15.23	24,590
2019-11-05	$15.25	$15.59	$15.25	$15.49	$15.49	45,654
2019-11-04	$15.07	$15.51	$15.07	$15.29	$15.29	28,784
2019-11-01	$15.10	$15.23	$15.05	$15.07	$15.07	14,827
2019-10-31	$15.10	$15.74	$15.04	$15.05	$15.05	16,805
2019-10-30	$15.14	$15.25	$15.09	$15.25	$15.25	13,801
2019-10-29	$15.20	$15.37	$15.13	$15.13	$15.13	17,072
2019-10-28	$15.20	$15.42	$15.19	$15.19	$15.19	23,417
2019-10-25	$15.58	$15.58	$14.86	$15.08	$15.08	13,073
2019-10-24	$15.75	$15.75	$15.22	$15.40	$15.40	5,662
2019-10-23	$15.82	$15.93	$15.72	$15.73	$15.73	3,916
2019-10-22	$15.93	$16.10	$15.77	$15.80	$15.80	16,702
2019-10-21	$15.91	$16.04	$15.81	$16.00	$16.00	20,886
2019-10-18	$15.82	$16.00	$15.80	$15.90	$15.90	10,398
2019-10-17	$15.80	$16.02	$15.80	$15.96	$15.96	33,028
2019-10-16	$15.93	$16.05	$15.69	$16.00	$16.00	27,127
2019-10-15	$16.00	$16.35	$15.61	$16.13	$16.13	34,157
2019-10-14	$15.69	$16.00	$15.62	$16.00	$16.00	15,948
2019-10-11	$15.82	$15.97	$15.76	$15.78	$15.78	12,425
2019-10-10	$15.20	$15.83	$15.20	$15.57	$15.57	6,345
2019-10-09	$15.12	$15.37	$15.08	$15.30	$15.30	14,442
2019-10-08	$15.10	$15.25	$14.99	$15.10	$15.10	8,376
2019-10-07	$15.27	$15.37	$15.08	$15.10	$15.10	4,033
2019-10-04	$15.38	$15.42	$14.99	$15.17	$15.17	5,754
2019-10-03	$15.22	$15.25	$14.99	$15.17	$15.17	8,852
2019-10-02	$14.80	$15.13	$14.77	$15.02	$15.02	14,318
2019-10-01	$15.40	$15.40	$14.85	$14.89	$14.89	17,351
2019-09-30	$15.48	$15.49	$15.11	$15.11	$15.11	14,047
2019-09-27	$15.03	$15.46	$15.01	$15.34	$15.34	15,230
2019-09-26	$15.52	$15.61	$15.01	$15.06	$15.06	26,517
2019-09-25	$15.71	$16.00	$15.63	$15.90	$15.90	28,037
2019-09-24	$15.93	$16.00	$15.36	$15.48	$15.48	16,243
2019-09-23	$15.58	$16.00	$15.22	$15.94	$15.94	24,070
2019-09-20	$15.94	$16.08	$15.51	$15.70	$15.70	193,264
2019-09-19	$15.99	$16.04	$15.82	$15.98	$15.98	39,574
2019-09-18	$16.10	$16.11	$15.80	$15.80	$15.80	38,591
2019-09-17	$16.01	$16.09	$15.89	$16.02	$16.02	59,458
2019-09-16	$16.00	$16.10	$15.82	$15.96	$15.96	50,028
2019-09-13	$16.00	$16.24	$15.98	$16.00	$16.00	50,153
2019-09-12	$14.74	$16.25	$14.55	$16.06	$16.06	51,992
2019-09-11	$14.65	$15.00	$14.65	$14.71	$14.71	39,700
2019-09-10	$15.00	$15.00	$14.61	$14.67	$14.67	29,645
2019-09-09	$14.67	$14.99	$14.67	$14.70	$14.70	56,357
2019-09-06	$14.58	$14.75	$14.58	$14.67	$14.67	23,068
2019-09-05	$14.66	$14.75	$14.46	$14.70	$14.70	19,134
2019-09-04	$14.60	$14.79	$14.50	$14.64	$14.64	13,236
2019-09-03	$15.10	$15.10	$14.21	$14.50	$14.50	37,406
2019-08-30	$14.65	$14.79	$14.57	$14.77	$14.77	10,707
2019-08-29	$14.80	$14.88	$14.61	$14.65	$14.65	19,431
2019-08-28	$14.69	$14.75	$14.62	$14.69	$14.69	36,374
2019-08-27	$14.75	$14.75	$14.60	$14.73	$14.73	17,444
2019-08-26	$14.85	$14.91	$14.70	$14.80	$14.80	28,265
2019-08-23	$15.50	$15.50	$14.65	$14.83	$14.83	15,199
2019-08-22	$14.67	$15.22	$14.61	$15.00	$15.00	141,071
2019-08-21	$14.78	$14.80	$14.67	$14.67	$14.67	6,427
2019-08-20	$15.55	$15.55	$14.67	$14.76	$14.76	11,432
2019-08-19	$14.90	$14.90	$14.70	$14.81	$14.81	14,331
2019-08-16	$14.75	$14.98	$14.60	$14.90	$14.90	13,881
2019-08-15	$14.83	$14.83	$14.62	$14.64	$14.64	6,953
2019-08-14	$14.90	$14.97	$14.70	$14.71	$14.71	11,586
2019-08-13	$15.44	$15.57	$14.90	$14.98	$14.98	16,645
2019-08-12	$15.16	$15.64	$15.00	$15.04	$15.04	8,966
2019-08-09	$15.29	$15.35	$14.98	$15.20	$15.20	13,651
2019-08-08	$14.80	$15.10	$14.63	$14.85	$14.85	41,309
2019-08-07	$15.01	$15.13	$14.90	$14.90	$14.90	9,789
2019-08-06	$15.39	$15.43	$14.96	$15.15	$15.15	15,259
2019-08-05	$15.59	$15.59	$15.17	$15.17	$15.17	10,112
2019-08-02	$15.54	$15.75	$15.43	$15.60	$15.60	5,568
2019-08-01	$15.74	$15.99	$15.52	$15.61	$15.61	9,798
2019-07-31	$15.90	$16.25	$15.80	$15.89	$15.89	16,668
2019-07-30	$15.80	$16.21	$15.73	$15.99	$15.99	23,889
2019-07-29	$15.99	$16.00	$15.66	$15.99	$15.99	6,252
2019-07-26	$15.26	$16.00	$15.26	$15.87	$15.87	19,152
2019-07-25	$15.40	$15.50	$15.33	$15.35	$15.35	5,815
2019-07-24	$15.20	$15.50	$15.09	$15.35	$15.35	8,836
2019-07-23	$15.39	$15.39	$15.20	$15.21	$15.21	8,918
2019-07-22	$15.03	$15.47	$15.03	$15.35	$15.35	15,712
2019-07-19	$14.90	$15.11	$14.86	$15.11	$15.11	68,213
2019-07-18	$15.02	$15.02	$14.91	$15.00	$15.00	13,850
2019-07-17	$15.50	$15.61	$15.02	$15.03	$15.03	33,686
2019-07-16	$15.03	$15.63	$15.03	$15.30	$15.30	26,215
2019-07-15	$15.76	$15.76	$15.09	$15.14	$15.14	85,274
2019-07-12	$15.29	$15.98	$15.13	$15.86	$15.86	30,799
2019-07-11	$15.14	$15.14	$14.80	$15.08	$15.08	16,272
2019-07-10	$15.37	$15.37	$15.12	$15.13	$15.13	9,554
2019-07-09	$15.37	$15.37	$15.16	$15.26	$15.26	9,857
2019-07-08	$15.22	$15.37	$15.12	$15.22	$15.22	11,254
2019-07-05	$15.22	$15.44	$15.07	$15.35	$15.35	9,057
2019-07-03	$15.00	$15.35	$14.98	$15.35	$15.35	13,669
2019-07-02	$15.31	$15.45	$14.96	$15.02	$15.02	31,287
2019-07-01	$15.33	$15.71	$15.17	$15.17	$15.17	47,969
2019-06-28	$15.29	$15.47	$15.14	$15.47	$15.47	265,485
2019-06-27	$15.33	$15.33	$15.07	$15.28	$15.28	23,128
2019-06-26	$15.45	$15.45	$15.26	$15.35	$15.35	5,075
2019-06-25	$15.27	$15.28	$15.20	$15.27	$15.27	9,329
2019-06-24	$15.49	$15.50	$15.27	$15.31	$15.31	7,278
2019-06-21	$15.67	$15.87	$15.32	$15.40	$15.40	21,633
2019-06-20	$15.78	$15.97	$15.67	$15.89	$15.89	6,816
2019-06-19	$15.51	$15.88	$15.27	$15.87	$15.87	11,627
2019-06-18	$15.61	$15.85	$15.27	$15.37	$15.37	11,730
2019-06-17	$15.77	$15.90	$15.41	$15.60	$15.60	12,201
2019-06-14	$15.58	$15.85	$15.40	$15.54	$15.54	9,364
2019-06-13	$16.44	$16.44	$15.80	$15.89	$15.89	19,805
2019-06-12	$16.86	$16.86	$16.31	$16.55	$16.55	11,774
2019-06-11	$16.60	$17.00	$16.40	$16.99	$16.99	12,942
2019-06-10	$15.93	$16.60	$15.93	$16.60	$16.60	9,742
2019-06-07	$16.25	$16.45	$15.90	$16.13	$16.13	7,120
2019-06-06	$16.20	$16.25	$16.10	$16.14	$16.14	5,570
2019-06-05	$16.60	$16.60	$16.02	$16.09	$16.09	12,989
2019-06-04	$16.60	$16.60	$16.40	$16.59	$16.59	9,487
2019-06-03	$16.16	$16.81	$15.66	$16.58	$16.58	16,580
2019-05-31	$16.22	$16.25	$15.74	$16.06	$16.06	10,453
2019-05-30	$16.26	$16.26	$15.74	$16.09	$16.09	15,448
2019-05-29	$15.93	$16.35	$15.92	$16.05	$16.05	7,427
2019-05-28	$15.84	$16.26	$15.84	$16.02	$16.02	4,663
2019-05-24	$15.78	$16.31	$15.50	$16.00	$16.00	21,291
2019-05-23	$15.82	$16.31	$15.63	$15.66	$15.66	9,365
2019-05-22	$16.92	$16.99	$15.82	$15.84	$15.84	6,580
2019-05-21	$16.44	$16.83	$16.23	$16.39	$16.39	10,047
2019-05-20	$16.59	$16.90	$16.39	$16.45	$16.45	6,029
2019-05-17	$16.72	$16.92	$16.45	$16.57	$16.57	9,690
2019-05-16	$16.60	$16.95	$16.43	$16.83	$16.83	5,399
2019-05-15	$17.00	$17.00	$16.63	$16.87	$16.87	22,343
2019-05-14	$16.92	$16.99	$16.80	$16.97	$16.97	7,005
2019-05-13	$16.73	$16.98	$16.53	$16.62	$16.62	8,936
2019-05-10	$16.81	$17.00	$16.44	$16.98	$16.98	7,318
2019-05-09	$16.33	$16.94	$16.21	$16.94	$16.94	7,228
2019-05-08	$16.85	$16.96	$15.79	$16.60	$16.60	4,587
2019-05-07	$16.70	$17.00	$16.02	$16.73	$16.73	28,249
2019-05-06	$16.06	$17.00	$15.73	$16.70	$16.70	54,875
2019-05-03	$16.50	$16.50	$16.03	$16.49	$16.49	4,203
2019-05-02	$16.26	$16.36	$15.92	$16.36	$16.36	2,178
2019-05-01	$16.40	$16.47	$15.76	$16.13	$16.13	5,402
2019-04-30	$15.99	$16.49	$15.38	$15.95	$15.95	8,705
2019-04-29	$16.41	$16.50	$15.97	$16.50	$16.50	4,050
2019-04-26	$16.27	$16.49	$16.27	$16.28	$16.28	3,520
2019-04-25	$15.75	$16.50	$15.39	$16.26	$16.26	25,149
2019-04-24	$15.75	$15.98	$15.75	$15.76	$15.76	2,164
2019-04-23	$16.10	$16.18	$15.75	$15.95	$15.95	15,568
2019-04-22	$16.05	$16.19	$15.81	$15.92	$15.92	2,640
2019-04-18	$16.00	$16.19	$15.86	$16.19	$16.19	4,406
2019-04-17	$16.13	$16.20	$16.00	$16.10	$16.10	4,563
2019-04-16	$16.20	$16.20	$16.00	$16.01	$16.01	3,751
2019-04-15	$16.24	$16.24	$16.10	$16.10	$16.10	3,312
2019-04-12	$16.07	$16.48	$16.04	$16.39	$16.39	5,279
2019-04-11	$16.73	$16.73	$16.65	$16.65	$16.65	1,936
2019-04-10	$16.98	$17.00	$16.89	$16.98	$16.98	9,463
2019-04-09	$17.00	$17.00	$16.77	$16.77	$16.77	2,362
2019-04-08	$16.70	$17.00	$16.70	$17.00	$17.00	5,221
2019-04-05	$16.94	$17.00	$16.87	$17.00	$17.00	6,909
2019-04-04	$16.89	$17.14	$16.88	$16.89	$16.89	7,829
2019-04-03	$17.13	$17.18	$17.00	$17.00	$17.00	61,182
2019-04-02	$17.50	$17.50	$17.04	$17.04	$17.04	2,112
2019-04-01	$17.19	$17.30	$17.00	$17.03	$17.03	8,395
2019-03-29	$16.38	$17.24	$16.35	$16.99	$16.99	24,567
2019-03-28	$15.48	$16.72	$15.48	$16.27	$16.27	11,972
2019-03-27	$16.00	$16.18	$15.74	$15.91	$15.91	2,784
2019-03-26	$15.41	$16.36	$15.41	$16.10	$16.10	5,251
2019-03-25	$15.26	$15.94	$15.24	$15.28	$15.28	8,402
2019-03-22	$16.20	$16.35	$15.25	$15.41	$15.41	16,824
2019-03-21	$15.98	$16.41	$15.98	$16.36	$16.36	12,019
2019-03-20	$16.26	$17.15	$16.26	$16.38	$16.38	6,536
2019-03-19	$15.99	$16.61	$15.99	$16.09	$16.09	21,374
2019-03-18	$15.71	$17.24	$15.49	$15.50	$15.50	20,091
2019-03-15	$15.71	$17.24	$14.92	$15.59	$15.59	62,343
2019-03-14	$16.25	$16.47	$15.61	$15.61	$15.61	19,858
2019-03-13	$16.87	$17.03	$16.44	$16.44	$16.44	25,001
2019-03-12	$16.93	$17.25	$16.64	$16.70	$16.70	8,627
2019-03-11	$17.06	$17.06	$16.68	$17.05	$17.05	21,040
2019-03-08	$16.75	$17.01	$16.75	$16.87	$16.87	10,682
2019-03-07	$17.00	$17.00	$16.75	$16.75	$16.75	7,300
2019-03-06	$17.01	$17.25	$16.99	$16.99	$16.99	13,209
2019-03-05	$16.92	$17.27	$16.82	$16.95	$16.95	41,026
2019-03-04	$17.00	$17.00	$16.75	$16.86	$16.86	16,843
2019-03-01	$16.63	$17.00	$16.27	$17.00	$17.00	15,511
2019-02-28	$16.45	$16.88	$16.30	$16.35	$16.35	7,082
2019-02-27	$16.45	$16.45	$16.27	$16.30	$16.30	7,633
2019-02-26	$16.68	$17.00	$16.31	$16.49	$16.49	16,607
2019-02-25	$16.75	$17.00	$16.64	$16.66	$16.66	29,671
2019-02-22	$16.25	$16.75	$16.25	$16.75	$16.75	13,140
2019-02-21	$16.34	$16.50	$16.25	$16.44	$16.44	5,704
2019-02-20	$16.49	$16.50	$16.25	$16.26	$16.26	8,039
2019-02-19	$16.11	$16.73	$15.96	$16.69	$16.69	15,708
2019-02-15	$15.68	$16.71	$15.68	$16.23	$16.23	30,408
2019-02-14	$15.77	$15.85	$15.58	$15.58	$15.58	7,341
2019-02-13	$15.64	$15.85	$15.27	$15.84	$15.84	24,378
2019-02-12	$15.27	$15.65	$15.27	$15.65	$15.65	19,421
2019-02-11	$15.61	$15.61	$15.28	$15.48	$15.48	14,504
2019-02-08	$15.62	$15.68	$15.36	$15.40	$15.40	21,669
2019-02-07	$15.44	$15.44	$15.04	$15.10	$15.10	1,899
2019-02-06	$15.50	$15.64	$15.23	$15.50	$15.50	5,729
2019-02-05	$15.35	$15.68	$15.31	$15.50	$15.50	16,377
2019-02-04	$15.19	$15.35	$15.19	$15.27	$15.27	5,606
2019-02-01	$15.00	$15.25	$14.87	$15.07	$15.07	3,408
2019-01-31	$14.86	$15.35	$14.86	$14.87	$14.87	7,038
2019-01-30	$15.35	$15.35	$14.80	$14.83	$14.83	3,925
2019-01-29	$14.83	$15.35	$14.83	$15.35	$15.35	6,497
2019-01-28	$15.15	$15.35	$14.76	$15.34	$15.34	7,830
2019-01-25	$14.67	$15.21	$13.85	$15.01	$15.01	26,902
2019-01-24	$14.97	$15.34	$14.97	$15.21	$15.21	2,815
2019-01-23	$15.13	$15.28	$14.93	$15.28	$15.28	4,565
2019-01-22	$14.97	$15.31	$14.90	$14.91	$14.91	4,321
2019-01-18	$15.21	$15.38	$14.80	$14.94	$14.94	4,630
2019-01-17	$14.92	$15.23	$14.92	$15.22	$15.22	3,632
2019-01-16	$15.23	$15.38	$15.01	$15.01	$15.01	12,791
2019-01-15	$15.02	$15.23	$15.00	$15.22	$15.22	3,470
2019-01-14	$15.00	$15.22	$14.73	$14.76	$14.76	11,496
2019-01-11	$14.80	$15.37	$14.80	$15.13	$15.13	3,241
2019-01-10	$14.80	$15.33	$14.73	$15.17	$15.17	3,080
2019-01-09	$15.65	$15.65	$15.00	$15.42	$15.42	4,215
2019-01-08	$15.68	$15.68	$12.54	$15.44	$15.44	6,259
2019-01-07	$15.00	$15.68	$14.60	$15.49	$15.49	15,893
2019-01-04	$14.77	$15.68	$14.36	$15.00	$15.00	18,808
2019-01-03	$15.36	$15.68	$14.53	$14.99	$14.99	40,875
2019-01-02	$15.11	$15.39	$14.75	$15.00	$15.00	26,966
2018-12-31	$15.61	$15.69	$15.08	$15.23	$15.23	21,357
2018-12-28	$14.73	$16.49	$14.73	$15.41	$15.41	28,978
2018-12-27	$14.15	$14.86	$14.15	$14.78	$14.78	10,407
2018-12-26	$13.68	$14.43	$12.64	$14.29	$14.29	15,515
2018-12-24	$14.14	$14.32	$13.45	$13.45	$13.45	10,078
2018-12-21	$12.50	$13.44	$12.50	$13.14	$13.14	71,082
2018-12-20	$12.82	$14.27	$12.50	$12.51	$12.51	89,627
2018-12-19	$12.99	$13.00	$12.82	$12.82	$12.82	5,516
2018-12-18	$12.53	$12.99	$12.53	$12.65	$12.65	4,568
2018-12-17	$12.89	$13.45	$11.85	$12.50	$12.50	33,324
2018-12-14	$13.04	$13.05	$12.30	$12.62	$12.62	8,962
2018-12-13	$13.70	$13.71	$13.02	$13.18	$13.18	7,437
2018-12-12	$14.25	$14.25	$13.87	$13.99	$13.99	5,541
2018-12-11	$14.49	$14.60	$14.17	$14.19	$14.19	2,991
2018-12-10	$14.84	$14.87	$14.35	$14.67	$14.67	3,482
2018-12-07	$14.81	$15.00	$14.75	$14.92	$14.92	3,896
2018-12-06	$15.30	$16.41	$14.60	$14.71	$14.71	49,033
2018-12-04	$15.43	$15.74	$15.00	$15.01	$15.01	36,892
2018-12-03	$15.90	$16.00	$15.00	$15.46	$15.46	28,635
2018-11-30	$15.85	$15.95	$15.49	$15.95	$15.95	6,008
2018-11-29	$15.50	$15.93	$15.19	$15.29	$15.29	23,735
2018-11-28	$15.98	$16.05	$15.73	$15.74	$15.74	12,163
2018-11-27	$16.00	$16.07	$15.48	$15.85	$15.85	6,751
2018-11-26	$16.00	$16.25	$15.64	$16.11	$16.11	15,300
2018-11-23	$16.00	$16.00	$16.00	$16.00	$16.00	1,331
2018-11-21	$15.61	$15.69	$15.24	$15.29	$15.29	2,641
2018-11-20	$15.16	$15.41	$15.16	$15.25	$15.25	9,213
2018-11-19	$15.46	$16.03	$15.16	$15.21	$15.21	9,811
2018-11-16	$15.30	$15.71	$15.03	$15.36	$15.36	15,662
2018-11-15	$15.00	$16.24	$15.00	$15.35	$15.35	16,872
2018-11-14	$15.98	$16.06	$15.05	$15.05	$15.05	41,719
2018-11-13	$15.32	$16.20	$15.32	$15.74	$15.74	13,565
2018-11-12	$15.77	$16.10	$15.20	$15.21	$15.21	25,309
2018-11-09	$16.14	$16.64	$15.61	$16.04	$16.04	16,146
2018-11-08	$16.11	$16.11	$15.51	$16.05	$16.05	9,344
2018-11-07	$15.85	$16.46	$15.68	$16.12	$16.12	9,828
2018-11-06	$16.33	$16.33	$15.80	$15.98	$15.98	2,350
2018-11-05	$15.68	$16.52	$15.68	$16.40	$16.40	3,252
2018-11-02	$16.20	$16.35	$15.13	$15.69	$15.69	6,692
2018-11-01	$16.26	$16.66	$16.20	$16.20	$16.20	11,205
2018-10-31	$15.62	$16.50	$15.62	$16.33	$16.33	24,353
2018-10-30	$15.60	$15.60	$15.49	$15.49	$15.49	3,241
2018-10-29	$15.86	$15.86	$15.40	$15.70	$15.70	6,251
2018-10-26	$15.01	$15.92	$15.01	$15.85	$15.85	5,320
2018-10-25	$15.28	$15.75	$14.60	$15.25	$15.25	12,289
2018-10-24	$15.25	$16.09	$15.25	$15.25	$15.25	12,882
2018-10-23	$15.83	$15.97	$15.27	$15.33	$15.33	8,020
2018-10-22	$15.84	$16.30	$14.92	$15.99	$15.99	12,760
2018-10-19	$16.09	$16.40	$15.54	$15.79	$15.79	8,591
2018-10-18	$16.22	$17.24	$16.00	$16.09	$16.09	13,914
2018-10-17	$16.15	$16.41	$16.15	$16.24	$16.24	7,044
2018-10-16	$16.54	$16.54	$16.00	$16.16	$16.16	14,888
2018-10-15	$16.95	$16.95	$16.36	$16.51	$16.51	10,014
2018-10-12	$16.28	$17.00	$16.20	$17.00	$17.00	52,651
2018-10-11	$16.74	$17.04	$16.00	$16.07	$16.07	19,526
2018-10-10	$16.99	$16.99	$16.70	$16.82	$16.82	5,542
2018-10-09	$16.80	$17.20	$16.80	$16.99	$16.99	24,190
2018-10-08	$17.45	$17.45	$16.51	$16.81	$16.81	27,174
2018-10-05	$17.50	$17.50	$17.06	$17.33	$17.33	8,575
2018-10-04	$17.35	$17.50	$17.29	$17.46	$17.46	29,802
2018-10-03	$17.26	$17.38	$17.08	$17.34	$17.34	8,718
2018-10-02	$17.20	$17.34	$17.07	$17.25	$17.25	8,316
2018-10-01	$17.34	$17.99	$17.06	$17.25	$17.25	30,615
2018-09-28	$17.31	$17.31	$16.74	$17.00	$17.00	23,487
2018-09-27	$16.42	$17.84	$16.42	$17.25	$17.25	41,571
2018-09-26	$16.85	$16.96	$16.81	$16.92	$16.92	30,339
2018-09-25	$16.84	$16.97	$16.56	$16.93	$16.93	19,574
2018-09-24	$16.73	$17.00	$16.55	$16.84	$16.84	15,907
2018-09-21	$16.79	$16.89	$16.50	$16.55	$16.55	582,181
2018-09-20	$16.60	$17.02	$16.25	$16.59	$16.59	110,215
2018-09-19	$17.73	$17.90	$16.26	$16.31	$16.31	55,464
2018-09-18	$17.07	$17.93	$16.86	$17.61	$17.61	51,863
2018-09-17	$17.69	$17.80	$16.44	$16.90	$16.90	41,805
2018-09-14	$17.20	$17.95	$17.11	$17.50	$17.50	76,402
2018-09-13	$18.00	$18.00	$16.63	$17.29	$17.29	59,608
2018-09-12	$18.05	$18.05	$17.79	$18.00	$18.00	35,359
2018-09-11	$17.90	$18.18	$17.81	$17.95	$17.95	66,305
2018-09-10	$17.85	$18.25	$17.49	$17.90	$17.90	38,039
2018-09-07	$17.74	$18.30	$17.56	$17.67	$17.67	39,870
2018-09-06	$17.25	$18.90	$17.04	$17.74	$17.74	66,492
2018-09-05	$16.89	$17.25	$16.59	$17.25	$17.25	38,241
2018-09-04	$16.18	$17.01	$16.18	$16.75	$16.75	80,400
2018-08-31	$16.31	$16.31	$16.14	$16.22	$16.22	14,894
2018-08-30	$16.30	$16.45	$16.10	$16.38	$16.38	8,761
2018-08-29	$16.50	$16.50	$16.01	$16.34	$16.34	27,958
2018-08-28	$16.20	$16.50	$16.08	$16.40	$16.40	22,815
2018-08-27	$16.19	$16.19	$15.95	$16.14	$16.14	22,767
2018-08-24	$16.00	$16.07	$16.00	$16.07	$16.07	17,394
2018-08-23	$16.20	$16.20	$16.00	$16.10	$16.10	9,516
2018-08-22	$15.90	$16.14	$15.90	$16.14	$16.14	14,967
2018-08-21	$16.14	$16.14	$16.01	$16.13	$16.13	5,678
2018-08-20	$16.16	$16.25	$15.90	$16.14	$16.14	23,294
2018-08-17	$16.25	$16.25	$16.02	$16.14	$16.14	16,315
2018-08-16	$16.13	$16.14	$16.10	$16.14	$16.14	6,535
2018-08-15	$16.14	$16.14	$15.97	$16.14	$16.14	16,182
2018-08-14	$16.09	$16.14	$15.95	$16.13	$16.13	15,063
2018-08-13	$15.98	$16.14	$15.93	$16.14	$16.14	19,706
2018-08-10	$16.16	$16.25	$16.03	$16.13	$16.13	10,493
2018-08-09	$16.03	$16.38	$16.01	$16.17	$16.17	13,022
2018-08-08	$16.15	$16.22	$16.10	$16.22	$16.22	7,980
2018-08-07	$16.12	$16.12	$15.92	$16.00	$16.00	4,415
2018-08-06	$16.21	$16.40	$15.95	$15.96	$15.96	11,524
2018-08-03	$16.23	$16.23	$15.91	$16.17	$16.17	66,350
2018-08-02	$15.90	$16.27	$15.90	$16.25	$16.25	53,641
2018-08-01	$16.30	$16.30	$15.90	$16.19	$16.19	43,362
2018-07-31	$16.40	$16.40	$15.96	$16.24	$16.24	4,866
2018-07-30	$16.50	$16.50	$15.98	$16.44	$16.44	3,098
2018-07-27	$16.21	$16.55	$16.09	$16.48	$16.48	24,083
2018-07-26	$15.89	$16.20	$15.89	$16.14	$16.14	25,160
2018-07-25	$16.00	$16.13	$15.78	$15.94	$15.94	62,284
2018-07-24	$16.00	$16.10	$15.55	$16.00	$16.00	31,891
2018-07-23	$15.90	$16.10	$15.50	$16.00	$16.00	35,481
2018-07-20	$16.14	$16.35	$15.78	$15.78	$15.78	36,536
2018-07-19	$16.40	$16.50	$16.11	$16.11	$16.11	199,481
2018-07-18	$16.25	$16.75	$15.77	$16.40	$16.40	1,335,028

Coastal Financial Corp (CCB) News Headlines

Recent Coastal Financial Corp (CCB) News

Similar Companies to Coastal Financial Corp (CCB) in the Banks-Regional Industry

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

Coastal Financial Corp (CCB) Exchange: NASDAQ