Citizens Holding Company (CIZN) Stock

Data as of April 24, 2024

$7.86 ($0.01) 0.16%

Citizens Holding Company - Daily Information

Click for more stock information on Citizens Holding Company.

Daily Information	Data
Date	April 24, 2024
Open	$7.87
Previous Close	$7.86
High	$7.87
Low	$7.86
Adjusted Open	$7.87
Previous Adjusted Close	$7.86
Adjusted High	$7.87
Adjusted Low	$7.86

About Citizens Holding Company (CIZN)

Citizens Holding Company, headquartered in Philadelphia, Mississippi, is a financial holding company that owns The Citizens Bank of Philadelphia. Citizens currently has 23 banking locations in Mississippi and offers full-service commercial banking, mortgage lending and title insurance services in addition to a full range of Internet banking services. As of March 31, 2019, Citizens had $1.1 billion in total assets, $840 million in deposits, and $447 million in gross loans.

Invest in Citizens Holding Company (CIZN)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Citizens Holding Company (CIZN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$7.87	$7.87	$7.86	$7.86	$7.86	4,540
2024-04-23	$7.89	$7.89	$7.81	$7.85	$7.85	1,539
2024-04-22	$7.90	$7.90	$7.81	$7.89	$7.89	5,102
2024-04-19	$7.81	$7.89	$7.81	$7.89	$7.89	3,441
2024-04-18	$7.83	$7.89	$7.78	$7.89	$7.89	3,531
2024-04-17	$7.83	$7.84	$7.83	$7.83	$7.83	6,642
2024-04-16	$7.83	$7.83	$7.77	$7.83	$7.83	1,280
2024-04-15	$7.81	$7.81	$7.78	$7.78	$7.78	295
2024-04-12	$7.85	$7.85	$7.80	$7.83	$7.83	10,881
2024-04-11	$7.81	$7.83	$7.81	$7.83	$7.83	1,168
2024-04-10	$7.80	$7.85	$7.80	$7.85	$7.85	683
2024-04-09	$7.71	$7.85	$7.71	$7.77	$7.77	4,604
2024-04-08	$7.77	$7.85	$7.77	$7.80	$7.80	136
2024-04-05	$7.72	$7.72	$7.72	$7.72	$7.72	5,295
2024-04-04	$7.80	$7.85	$7.72	$7.76	$7.76	1,258
2024-04-03	$7.77	$7.80	$7.75	$7.77	$7.77	1,006
2024-04-02	$7.75	$7.80	$7.75	$7.77	$7.77	1,006
2024-04-01	$7.86	$7.86	$7.80	$7.85	$7.85	13,120
2024-03-28	$7.75	$7.86	$7.72	$7.86	$7.86	9,200
2024-03-27	$7.75	$7.75	$7.70	$7.70	$7.70	1,652
2024-03-26	$7.76	$7.76	$7.75	$7.75	$7.75	5,016
2024-03-25	$7.70	$7.79	$7.70	$7.70	$7.70	2,672
2024-03-22	$7.80	$7.80	$7.75	$7.79	$7.79	3,252
2024-03-21	$7.75	$7.75	$7.65	$7.67	$7.67	10,277
2024-03-20	$7.80	$7.80	$7.65	$7.65	$7.65	2,254
2024-03-19	$7.72	$7.75	$7.71	$7.75	$7.75	5,332
2024-03-18	$7.80	$7.80	$7.74	$7.74	$7.74	1,173
2024-03-15	$7.85	$7.85	$7.85	$7.85	$7.85	444
2024-03-14	$7.75	$7.75	$7.70	$7.75	$7.75	376
2024-03-13	$7.70	$7.75	$7.70	$7.75	$7.75	376
2024-03-12	$7.75	$7.80	$7.70	$7.80	$7.64	4,146
2024-03-11	$7.68	$7.85	$7.68	$7.80	$7.64	4,146
2024-03-08	$7.69	$7.70	$7.65	$7.65	$7.65	6,116
2024-03-07	$7.88	$7.90	$7.62	$7.62	$7.62	33,213
2024-03-06	$7.66	$7.81	$7.66	$7.81	$7.81	1,998
2024-03-05	$7.72	$7.72	$7.61	$7.61	$7.61	1,452
2024-03-04	$7.60	$7.73	$7.60	$7.72	$7.72	2,943
2024-03-01	$7.80	$7.88	$7.77	$7.88	$7.88	19,416
2024-02-29	$7.78	$7.80	$7.77	$7.80	$7.80	1,214
2024-02-28	$7.81	$7.84	$7.78	$7.81	$7.81	9,545
2024-02-27	$7.70	$7.80	$7.70	$7.78	$7.78	1,705
2024-02-26	$7.80	$7.80	$7.78	$7.80	$7.80	1,600
2024-02-23	$7.75	$7.80	$7.75	$7.79	$7.79	3,236
2024-02-22	$7.79	$7.80	$7.79	$7.80	$7.80	3,085
2024-02-21	$7.70	$7.80	$7.70	$7.80	$7.80	995
2024-02-20	$7.80	$7.82	$7.80	$7.80	$7.80	2,210
2024-02-16	$7.76	$7.85	$7.70	$7.85	$7.85	5,829
2024-02-15	$7.77	$7.78	$7.72	$7.78	$7.78	11,898
2024-02-14	$7.78	$7.79	$7.75	$7.78	$7.78	9,545
2024-02-13	$7.88	$7.88	$7.75	$7.75	$7.75	12,755
2024-02-12	$7.88	$7.88	$7.80	$7.80	$7.80	5,657
2024-02-09	$7.89	$7.89	$7.89	$7.89	$7.89	16,652
2024-02-08	$7.86	$7.89	$7.86	$7.89	$7.89	9,360
2024-02-07	$7.85	$7.86	$7.71	$7.80	$7.80	6,769
2024-02-06	$7.73	$7.81	$7.65	$7.65	$7.65	11,559
2024-02-05	$7.80	$7.85	$7.69	$7.69	$7.69	15,571
2024-02-02	$7.72	$7.75	$7.60	$7.70	$7.70	11,155
2024-02-01	$7.65	$7.75	$7.55	$7.70	$7.70	11,980
2024-01-31	$7.57	$7.74	$7.53	$7.74	$7.74	2,573
2024-01-30	$7.95	$7.95	$7.59	$7.60	$7.60	15,375
2024-01-29	$7.95	$7.95	$7.82	$7.82	$7.82	7,315
2024-01-26	$7.90	$7.90	$7.87	$7.87	$7.87	1,403
2024-01-25	$7.84	$7.95	$7.84	$7.87	$7.87	30,029
2024-01-24	$7.88	$7.90	$7.81	$7.84	$7.84	55,228
2024-01-23	$7.98	$7.98	$7.82	$7.90	$7.90	7,221
2024-01-22	$7.90	$7.98	$7.82	$7.82	$7.82	23,726
2024-01-19	$7.92	$7.95	$7.85	$7.85	$7.85	13,872
2024-01-18	$7.82	$7.90	$7.82	$7.85	$7.85	3,574
2024-01-17	$7.80	$7.85	$7.60	$7.60	$7.60	13,830
2024-01-16	$7.81	$7.85	$7.70	$7.70	$7.70	17,794
2024-01-12	$7.76	$7.90	$7.75	$7.80	$7.80	8,397
2024-01-11	$7.80	$7.83	$7.77	$7.77	$7.77	1,950
2024-01-10	$7.95	$7.99	$7.76	$7.80	$7.80	21,216
2024-01-09	$7.90	$7.95	$7.80	$7.95	$7.95	49,964
2024-01-08	$7.80	$7.82	$7.80	$7.82	$7.82	2,265
2024-01-05	$7.80	$7.80	$7.80	$7.80	$7.80	1,435
2024-01-04	$7.75	$7.75	$7.73	$7.73	$7.73	972
2024-01-03	$7.75	$7.75	$7.66	$7.74	$7.74	11,885
2024-01-02	$7.75	$7.75	$7.60	$7.73	$7.73	13,067
2023-12-29	$7.86	$7.99	$7.75	$7.75	$7.75	14,512
2023-12-28	$7.85	$7.90	$7.70	$7.87	$7.87	19,885
2023-12-27	$7.88	$8.00	$7.55	$7.83	$7.83	26,261
2023-12-26	$7.85	$8.00	$7.70	$7.70	$7.70	11,601
2023-12-22	$7.40	$8.00	$7.40	$7.85	$7.85	18,784
2023-12-21	$7.30	$7.55	$7.30	$7.36	$7.36	13,198
2023-12-20	$7.25	$7.39	$7.15	$7.29	$7.29	18,334
2023-12-19	$7.00	$7.54	$7.00	$7.00	$7.00	69,038
2023-12-18	$8.25	$8.25	$6.64	$6.96	$6.96	334,568
2023-12-15	$9.08	$9.40	$7.75	$8.00	$8.00	71,189
2023-12-14	$9.50	$9.65	$8.85	$8.85	$8.85	27,547
2023-12-13	$9.65	$9.65	$9.50	$9.54	$9.37	2,318
2023-12-12	$9.63	$9.90	$9.54	$9.55	$9.38	7,158
2023-12-11	$9.79	$9.90	$9.55	$9.57	$9.40	4,345
2023-12-08	$9.75	$9.80	$9.55	$9.55	$9.38	9,886
2023-12-07	$9.98	$9.98	$9.75	$9.80	$9.63	5,942
2023-12-06	$10.05	$10.05	$9.85	$9.98	$9.80	9,538
2023-12-05	$10.03	$10.10	$10.00	$10.00	$10.00	10,455
2023-12-04	$10.24	$10.30	$9.87	$9.95	$9.95	23,495
2023-12-01	$10.50	$10.50	$10.37	$10.37	$10.37	8,476
2023-11-30	$10.47	$10.50	$10.47	$10.48	$10.48	8,805
2023-11-29	$10.39	$10.46	$10.39	$10.45	$10.45	4,650
2023-11-28	$10.33	$10.39	$10.30	$10.38	$10.38	13,853
2023-11-27	$10.25	$10.32	$10.24	$10.25	$10.25	9,051
2023-11-24	$10.25	$10.25	$10.25	$10.25	$10.25	162
2023-11-22	$10.37	$10.37	$10.25	$10.25	$10.25	2,741
2023-11-21	$10.20	$10.26	$10.20	$10.26	$10.26	1,664
2023-11-20	$10.37	$10.37	$10.30	$10.30	$10.30	2,778
2023-11-17	$10.26	$10.41	$10.26	$10.37	$10.37	6,253
2023-11-16	$10.40	$10.41	$10.10	$10.41	$10.41	11,889
2023-11-15	$10.11	$10.36	$10.00	$10.31	$10.31	3,930
2023-11-14	$10.00	$10.26	$10.00	$10.26	$10.26	6,060
2023-11-13	$9.89	$9.92	$9.89	$9.90	$9.90	1,541
2023-11-10	$10.00	$10.00	$9.96	$10.00	$10.00	1,488
2023-11-09	$9.99	$10.00	$9.90	$9.90	$9.90	3,945
2023-11-08	$9.98	$9.98	$9.98	$9.98	$9.98	2,025
2023-11-07	$9.90	$10.11	$9.90	$10.00	$10.00	3,017
2023-11-06	$9.95	$9.95	$9.90	$9.91	$9.91	5,024
2023-11-03	$9.96	$9.99	$9.90	$9.90	$9.90	9,536
2023-11-02	$9.99	$10.00	$9.95	$9.99	$9.99	8,217
2023-11-01	$9.96	$9.97	$9.89	$9.92	$9.92	12,394
2023-10-31	$9.85	$10.22	$9.85	$10.21	$10.21	6,255
2023-10-30	$10.05	$10.13	$10.05	$10.13	$10.13	724
2023-10-27	$10.05	$10.07	$10.00	$10.07	$10.07	9,284
2023-10-26	$10.23	$10.23	$10.05	$10.05	$10.05	934
2023-10-25	$10.03	$10.20	$10.03	$10.15	$10.15	1,744
2023-10-24	$10.46	$10.46	$10.02	$10.05	$10.05	2,874
2023-10-23	$10.15	$10.41	$10.15	$10.19	$10.19	951
2023-10-20	$10.15	$10.18	$10.10	$10.15	$10.15	9,505
2023-10-19	$10.18	$10.18	$10.15	$10.15	$10.15	2,296
2023-10-18	$10.16	$10.16	$10.16	$10.16	$10.16	789
2023-10-17	$10.15	$10.24	$10.15	$10.16	$10.16	4,094
2023-10-16	$10.15	$10.38	$10.11	$10.11	$10.11	2,362
2023-10-13	$10.32	$10.32	$10.13	$10.13	$10.13	2,553
2023-10-12	$10.10	$10.23	$10.10	$10.16	$10.16	5,107
2023-10-11	$10.15	$10.46	$10.12	$10.15	$10.15	4,965
2023-10-10	$10.32	$10.32	$10.15	$10.15	$10.15	1,503
2023-10-09	$10.16	$10.17	$10.01	$10.17	$10.17	766
2023-10-06	$10.15	$10.18	$10.15	$10.16	$10.16	2,581
2023-10-05	$10.27	$10.49	$10.15	$10.15	$10.15	9,996
2023-10-04	$10.25	$10.50	$10.25	$10.50	$10.50	1,855
2023-10-03	$10.54	$10.54	$10.54	$10.54	$10.54	1,093
2023-10-02	$10.11	$10.64	$10.11	$10.54	$10.54	2,948
2023-09-29	$10.48	$10.50	$10.35	$10.50	$10.50	11,068
2023-09-28	$10.25	$10.50	$10.20	$10.30	$10.30	21,037
2023-09-27	$10.11	$10.40	$10.11	$10.25	$10.25	4,522
2023-09-26	$10.14	$10.14	$10.02	$10.02	$10.02	678
2023-09-25	$10.10	$10.10	$10.10	$10.10	$10.10	660
2023-09-22	$10.18	$10.18	$10.09	$10.09	$10.09	4,722
2023-09-21	$10.20	$10.20	$10.02	$10.10	$10.10	4,465
2023-09-20	$10.25	$10.41	$10.18	$10.31	$10.31	6,656
2023-09-19	$10.49	$10.50	$10.33	$10.42	$10.42	7,005
2023-09-18	$10.36	$10.50	$10.01	$10.16	$10.16	3,999
2023-09-15	$10.19	$10.64	$10.16	$10.64	$10.64	34,890
2023-09-14	$10.10	$10.10	$10.06	$10.06	$10.06	1,521
2023-09-13	$10.15	$10.18	$10.05	$10.05	$10.05	8,661
2023-09-12	$10.12	$10.19	$10.05	$10.19	$10.19	2,044
2023-09-11	$10.27	$10.28	$10.16	$10.19	$10.19	5,522
2023-09-08	$10.30	$10.41	$10.20	$10.33	$10.33	5,314
2023-09-07	$10.20	$10.32	$10.20	$10.32	$10.32	10,796
2023-09-06	$10.25	$10.25	$10.20	$10.20	$10.20	9,582
2023-09-05	$10.43	$10.43	$10.30	$10.30	$10.30	611
2023-09-01	$10.49	$10.49	$10.21	$10.22	$10.22	2,500
2023-08-31	$10.52	$10.52	$10.21	$10.21	$10.21	10,484
2023-08-30	$10.56	$10.56	$10.51	$10.56	$10.56	3,989
2023-08-29	$10.46	$10.63	$10.45	$10.52	$10.52	2,081
2023-08-28	$10.63	$10.64	$10.47	$10.47	$10.47	4,077
2023-08-25	$10.56	$10.78	$10.52	$10.52	$10.52	12,163
2023-08-24	$10.47	$10.51	$10.41	$10.51	$10.51	36,116
2023-08-23	$10.36	$10.36	$10.36	$10.36	$10.36	540
2023-08-22	$10.44	$10.45	$10.36	$10.36	$10.36	1,553
2023-08-21	$10.30	$10.45	$10.30	$10.35	$10.35	1,870
2023-08-18	$10.27	$10.30	$10.25	$10.26	$10.26	36,672
2023-08-17	$10.45	$10.45	$10.45	$10.45	$10.45	192
2023-08-16	$10.33	$10.33	$10.21	$10.21	$10.21	1,129
2023-08-15	$10.20	$10.49	$10.20	$10.33	$10.33	8,114
2023-08-14	$10.41	$10.47	$10.22	$10.46	$10.46	3,757
2023-08-11	$10.47	$10.50	$10.47	$10.49	$10.49	2,611
2023-08-10	$10.40	$10.50	$10.07	$10.20	$10.20	14,626
2023-08-09	$10.04	$10.57	$10.01	$10.50	$10.50	7,689
2023-08-08	$11.36	$11.36	$10.01	$10.14	$10.14	24,194
2023-08-07	$11.59	$11.59	$11.29	$11.29	$11.29	678
2023-08-04	$11.71	$11.71	$11.71	$11.71	$11.71	396
2023-08-03	$11.43	$11.69	$11.41	$11.63	$11.63	5,050
2023-08-02	$11.76	$11.76	$11.74	$11.75	$11.75	9,165
2023-08-01	$11.99	$11.99	$11.76	$11.76	$11.76	1,857
2023-07-31	$11.00	$11.95	$11.00	$11.76	$11.76	4,494
2023-07-28	$11.82	$11.88	$11.78	$11.86	$11.86	2,500
2023-07-27	$11.90	$12.00	$11.85	$12.00	$12.00	3,932
2023-07-26	$11.89	$11.90	$11.75	$11.90	$11.90	2,324
2023-07-25	$11.95	$11.95	$11.95	$11.95	$11.95	820
2023-07-24	$11.80	$11.95	$11.80	$11.95	$11.95	706
2023-07-21	$11.90	$11.90	$11.80	$11.81	$11.81	2,626
2023-07-20	$11.97	$11.97	$11.97	$11.97	$11.97	437
2023-07-19	$11.97	$11.97	$11.97	$11.97	$11.97	119
2023-07-18	$11.84	$11.97	$11.80	$11.97	$11.97	1,262
2023-07-17	$11.80	$11.80	$11.80	$11.80	$11.80	352
2023-07-14	$12.05	$12.05	$12.05	$12.05	$12.05	699
2023-07-13	$11.92	$12.09	$11.85	$11.85	$11.85	4,233
2023-07-12	$11.87	$11.87	$11.87	$11.87	$11.87	731
2023-07-11	$11.86	$11.86	$11.86	$11.86	$11.86	176
2023-07-10	$11.85	$11.86	$11.85	$11.86	$11.86	291
2023-07-07	$11.84	$11.85	$11.84	$11.85	$11.85	727
2023-07-06	$11.89	$11.90	$11.89	$11.90	$11.90	2,076
2023-07-05	$12.00	$12.00	$11.96	$11.96	$11.96	671
2023-07-03	$12.03	$12.20	$12.03	$12.20	$12.20	1,721
2023-06-30	$12.00	$12.25	$12.00	$12.25	$12.25	8,897
2023-06-29	$11.92	$12.00	$11.92	$12.00	$12.00	901
2023-06-28	$12.00	$12.00	$11.89	$11.90	$11.90	5,521
2023-06-27	$11.91	$11.91	$11.91	$11.91	$11.91	264
2023-06-26	$12.10	$12.10	$11.91	$11.91	$11.91	949
2023-06-23	$12.17	$12.17	$12.17	$12.17	$12.17	465
2023-06-22	$11.90	$12.17	$11.90	$12.17	$12.17	554
2023-06-21	$12.32	$12.32	$12.32	$12.32	$12.32	185
2023-06-20	$12.49	$12.65	$12.20	$12.60	$12.60	4,802
2023-06-16	$11.90	$12.50	$11.90	$12.50	$12.50	16,471
2023-06-15	$11.90	$12.13	$11.90	$12.13	$12.13	968
2023-06-14	$11.93	$11.93	$11.93	$11.93	$11.77	743
2023-06-13	$11.91	$11.93	$11.91	$11.93	$11.77	528
2023-06-12	$12.10	$12.10	$11.90	$11.90	$11.75	2,263
2023-06-09	$12.15	$12.15	$12.00	$12.00	$11.84	4,338
2023-06-08	$12.11	$12.15	$12.10	$12.12	$11.96	2,110
2023-06-07	$12.26	$12.26	$12.14	$12.20	$12.04	1,693
2023-06-06	$12.28	$12.28	$12.28	$12.28	$12.12	467
2023-06-05	$12.45	$12.45	$12.26	$12.26	$12.10	2,105
2023-06-02	$12.73	$12.73	$12.45	$12.45	$12.45	1,027
2023-06-01	$12.47	$12.47	$12.47	$12.47	$12.47	230
2023-05-31	$12.47	$12.47	$12.47	$12.47	$12.47	496
2023-05-30	$12.45	$12.45	$12.45	$12.45	$12.45	286
2023-05-26	$12.46	$12.46	$12.46	$12.46	$12.46	178
2023-05-25	$12.56	$12.56	$12.46	$12.46	$12.46	271
2023-05-24	$12.57	$12.86	$12.27	$12.86	$12.86	562
2023-05-23	$12.75	$12.85	$12.69	$12.77	$12.77	2,581
2023-05-22	$12.73	$12.73	$12.73	$12.73	$12.73	361
2023-05-19	$12.58	$12.70	$12.56	$12.56	$12.56	2,004
2023-05-18	$12.84	$12.84	$12.82	$12.82	$12.82	579
2023-05-17	$12.64	$12.84	$12.64	$12.80	$12.80	1,721
2023-05-16	$12.67	$12.85	$12.66	$12.76	$12.76	3,103
2023-05-15	$12.79	$12.83	$12.79	$12.80	$12.80	1,417
2023-05-12	$12.70	$12.74	$12.70	$12.74	$12.74	407
2023-05-11	$12.77	$12.77	$12.70	$12.75	$12.75	917
2023-05-10	$12.69	$12.70	$12.63	$12.66	$12.66	2,603
2023-05-09	$12.67	$12.72	$12.50	$12.72	$12.72	500
2023-05-08	$12.67	$12.67	$12.67	$12.67	$12.67	1,066
2023-05-05	$12.61	$12.87	$12.58	$12.67	$12.67	1,263
2023-05-04	$12.58	$12.58	$12.55	$12.55	$12.55	4,653
2023-05-03	$12.58	$12.59	$12.58	$12.59	$12.59	1,848
2023-05-02	$12.55	$12.87	$12.55	$12.87	$12.87	1,594
2023-05-01	$12.87	$12.87	$12.49	$12.49	$12.49	1,711
2023-04-28	$12.67	$12.84	$12.67	$12.84	$12.84	897
2023-04-27	$12.53	$12.87	$12.51	$12.85	$12.85	3,298
2023-04-26	$12.77	$12.77	$12.47	$12.48	$12.48	1,015
2023-04-25	$12.60	$12.65	$12.60	$12.60	$12.60	1,806
2023-04-24	$12.75	$12.77	$12.66	$12.67	$12.67	4,830
2023-04-21	$12.45	$12.76	$12.45	$12.76	$12.76	750
2023-04-20	$12.46	$12.76	$12.46	$12.76	$12.76	965
2023-04-19	$12.77	$12.77	$12.77	$12.77	$12.77	1,413
2023-04-18	$12.50	$12.60	$12.50	$12.60	$12.60	296
2023-04-17	$12.89	$12.89	$12.40	$12.56	$12.56	1,492
2023-04-14	$12.24	$12.24	$12.24	$12.24	$12.24	532
2023-04-13	$12.20	$12.65	$12.20	$12.65	$12.65	1,191
2023-04-12	$12.09	$12.40	$12.09	$12.40	$12.40	4,662
2023-04-11	$12.22	$12.22	$12.00	$12.20	$12.20	3,615
2023-04-10	$12.40	$12.40	$12.40	$12.40	$12.40	634
2023-04-06	$12.49	$12.61	$12.31	$12.61	$12.61	2,192
2023-04-05	$12.35	$12.35	$12.35	$12.35	$12.35	271
2023-04-04	$12.22	$12.39	$12.12	$12.23	$12.23	2,080
2023-04-03	$12.24	$12.49	$12.10	$12.43	$12.43	1,737
2023-03-31	$12.46	$12.50	$12.08	$12.08	$12.08	14,511
2023-03-30	$12.30	$12.49	$12.15	$12.15	$12.15	3,938
2023-03-29	$12.13	$12.87	$12.13	$12.30	$12.30	3,496
2023-03-28	$12.13	$12.88	$12.08	$12.38	$12.38	3,980
2023-03-27	$11.85	$12.09	$11.85	$12.05	$12.05	3,395
2023-03-24	$12.20	$12.43	$11.95	$11.95	$11.95	2,938
2023-03-23	$12.30	$12.54	$11.92	$11.92	$11.92	3,934
2023-03-22	$12.08	$12.67	$12.08	$12.20	$12.20	4,247
2023-03-21	$12.89	$12.89	$12.38	$12.44	$12.44	9,100
2023-03-20	$13.45	$13.49	$12.76	$12.77	$12.77	7,271
2023-03-17	$13.35	$13.35	$13.03	$13.09	$13.09	2,539
2023-03-16	$13.69	$13.69	$13.21	$13.45	$13.45	2,254
2023-03-15	$14.52	$14.52	$13.55	$13.55	$13.31	5,604
2023-03-14	$14.78	$14.88	$14.25	$14.25	$14.00	3,526
2023-03-13	$15.00	$15.05	$13.95	$13.95	$13.95	11,526
2023-03-10	$15.25	$15.64	$15.25	$15.60	$15.60	1,935
2023-03-09	$15.60	$15.60	$15.36	$15.36	$15.36	1,121
2023-03-08	$15.56	$15.56	$15.55	$15.55	$15.55	594
2023-03-07	$15.93	$15.93	$15.93	$15.93	$15.93	1,185
2023-03-06	$15.23	$15.25	$15.23	$15.25	$15.25	1,335
2023-03-03	$15.40	$15.41	$15.30	$15.30	$15.30	2,261
2023-03-02	$15.55	$15.55	$15.50	$15.55	$15.55	3,000
2023-03-01	$15.50	$15.62	$15.50	$15.51	$15.51	1,147
2023-02-28	$15.51	$15.75	$15.51	$15.75	$15.75	1,446
2023-02-27	$15.74	$15.74	$15.73	$15.73	$15.73	914
2023-02-24	$16.29	$16.29	$15.56	$15.73	$15.73	4,586
2023-02-23	$15.76	$15.77	$15.55	$15.77	$15.77	2,914
2023-02-22	$15.55	$15.62	$15.50	$15.52	$15.52	3,309
2023-02-21	$15.86	$15.87	$15.86	$15.87	$15.87	2,741
2023-02-17	$15.50	$15.84	$15.50	$15.81	$15.81	4,888
2023-02-16	$16.00	$16.00	$15.54	$15.93	$15.93	2,792
2023-02-15	$15.75	$15.95	$15.38	$15.54	$15.54	10,328
2023-02-14	$15.96	$15.98	$15.62	$15.62	$15.62	2,114
2023-02-13	$15.94	$16.79	$15.50	$16.01	$16.01	9,334
2023-02-10	$16.48	$16.50	$15.94	$15.94	$15.94	6,830
2023-02-09	$16.74	$16.74	$16.50	$16.50	$16.50	3,864
2023-02-08	$16.30	$17.00	$16.30	$16.51	$16.51	4,935
2023-02-07	$15.36	$16.50	$15.36	$16.50	$16.50	3,818
2023-02-06	$15.20	$15.50	$15.20	$15.37	$15.37	2,170
2023-02-03	$15.08	$15.15	$15.00	$15.05	$15.05	3,621
2023-02-02	$14.84	$15.31	$14.56	$15.20	$15.20	14,429
2023-02-01	$14.00	$14.84	$14.00	$14.84	$14.84	8,116
2023-01-31	$13.98	$13.98	$13.79	$13.88	$13.88	1,176
2023-01-30	$13.82	$14.12	$13.71	$13.98	$13.98	24,536
2023-01-27	$13.65	$13.76	$13.00	$13.76	$13.76	8,164
2023-01-26	$13.48	$13.86	$13.23	$13.65	$13.65	1,455
2023-01-25	$13.29	$13.83	$13.00	$13.23	$13.23	21,356
2023-01-24	$13.18	$13.20	$13.03	$13.20	$13.20	20,981
2023-01-23	$13.30	$13.84	$13.30	$13.84	$13.84	1,401
2023-01-20	$13.49	$13.73	$13.00	$13.73	$13.73	6,014
2023-01-19	$13.50	$13.50	$13.20	$13.27	$13.27	9,035
2023-01-18	$13.74	$13.74	$13.74	$13.74	$13.74	516
2023-01-17	$13.74	$13.74	$13.74	$13.74	$13.74	248
2023-01-13	$13.11	$13.74	$13.11	$13.74	$13.74	1,725
2023-01-12	$13.44	$13.50	$13.44	$13.50	$13.50	1,592
2023-01-11	$13.75	$13.75	$13.10	$13.25	$13.25	4,968
2023-01-10	$13.85	$13.88	$13.42	$13.42	$13.42	1,116
2023-01-09	$13.50	$13.50	$13.12	$13.12	$13.12	2,352
2023-01-06	$13.72	$13.75	$13.40	$13.40	$13.40	2,123
2023-01-05	$13.81	$13.81	$13.40	$13.40	$13.40	2,674
2023-01-04	$13.64	$13.74	$13.56	$13.74	$13.74	1,268
2023-01-03	$13.58	$13.85	$13.51	$13.53	$13.53	6,174
2022-12-30	$12.51	$13.70	$11.93	$13.70	$13.70	39,958
2022-12-29	$12.51	$12.73	$12.15	$12.35	$12.35	32,996
2022-12-28	$13.52	$13.53	$12.58	$12.65	$12.65	7,947
2022-12-27	$13.43	$13.51	$12.56	$12.60	$12.60	14,072
2022-12-23	$13.15	$13.56	$13.15	$13.30	$13.30	3,155
2022-12-22	$13.15	$13.15	$13.10	$13.10	$13.10	3,200
2022-12-21	$13.66	$13.66	$13.15	$13.15	$13.15	4,951
2022-12-20	$13.85	$13.86	$13.55	$13.67	$13.67	1,367
2022-12-19	$13.97	$13.97	$13.97	$13.97	$13.97	648
2022-12-16	$13.50	$13.50	$13.25	$13.43	$13.43	5,093
2022-12-15	$13.78	$13.80	$13.51	$13.51	$13.51	6,639
2022-12-14	$13.78	$13.81	$13.78	$13.81	$13.57	1,635
2022-12-13	$14.10	$14.10	$13.78	$13.78	$13.54	11,021
2022-12-12	$14.15	$14.20	$14.03	$14.08	$13.83	5,163
2022-12-09	$14.37	$14.37	$14.15	$14.15	$13.90	3,771
2022-12-08	$14.05	$14.37	$14.05	$14.07	$13.82	2,362
2022-12-07	$13.95	$14.03	$13.95	$14.03	$13.79	2,810
2022-12-06	$14.11	$14.11	$14.00	$14.00	$13.76	1,749
2022-12-05	$14.00	$14.17	$14.00	$14.03	$13.78	2,684
2022-12-02	$14.00	$14.00	$13.95	$13.95	$13.95	7,479
2022-12-01	$14.05	$14.05	$14.00	$14.00	$14.00	1,303
2022-11-30	$14.09	$14.09	$13.95	$13.96	$13.96	8,495
2022-11-29	$14.05	$14.05	$14.05	$14.05	$14.05	854
2022-11-28	$14.40	$14.40	$14.16	$14.16	$14.16	6,045
2022-11-25	$13.95	$13.95	$13.95	$13.95	$13.95	177
2022-11-23	$14.05	$14.05	$13.91	$13.95	$13.95	8,867
2022-11-22	$14.17	$14.17	$14.00	$14.00	$14.00	1,048
2022-11-21	$14.00	$14.00	$14.00	$14.00	$14.00	699
2022-11-18	$14.00	$14.15	$14.00	$14.00	$14.00	2,534
2022-11-17	$14.00	$14.11	$14.00	$14.00	$14.00	3,372
2022-11-16	$14.25	$14.25	$14.00	$14.12	$14.12	1,605
2022-11-15	$14.09	$14.16	$14.03	$14.05	$14.05	1,895
2022-11-14	$14.23	$14.23	$14.01	$14.01	$14.01	3,932
2022-11-11	$14.01	$14.15	$14.01	$14.15	$14.15	589
2022-11-10	$14.06	$14.10	$14.06	$14.10	$14.10	10,450
2022-11-09	$13.97	$13.97	$13.97	$13.97	$13.97	831
2022-11-08	$14.05	$14.23	$13.95	$13.95	$13.95	3,479
2022-11-07	$13.82	$14.80	$13.82	$14.50	$14.50	3,519
2022-11-04	$14.71	$14.71	$13.65	$13.65	$13.65	6,485
2022-11-03	$14.40	$14.40	$14.10	$14.11	$14.11	3,330
2022-11-02	$14.70	$14.80	$14.44	$14.55	$14.55	2,738
2022-11-01	$14.70	$14.87	$14.70	$14.80	$14.80	715
2022-10-31	$15.48	$15.48	$14.62	$14.90	$14.90	2,106
2022-10-28	$14.52	$14.60	$14.52	$14.60	$14.60	1,542
2022-10-27	$14.77	$15.25	$14.52	$15.00	$15.00	2,616
2022-10-26	$15.00	$15.03	$15.00	$15.03	$15.03	610
2022-10-25	$14.60	$14.60	$14.60	$14.60	$14.60	373
2022-10-24	$14.57	$14.94	$14.41	$14.41	$14.41	5,173
2022-10-21	$14.80	$14.80	$14.51	$14.51	$14.51	2,042
2022-10-20	$14.50	$14.53	$14.45	$14.45	$14.45	4,031
2022-10-19	$14.55	$14.79	$14.50	$14.51	$14.51	3,166
2022-10-18	$14.72	$14.72	$14.72	$14.72	$14.72	410
2022-10-17	$14.61	$14.72	$14.61	$14.72	$14.72	968
2022-10-14	$14.68	$14.91	$14.68	$14.89	$14.89	1,830
2022-10-13	$14.65	$14.65	$14.65	$14.65	$14.65	295
2022-10-12	$14.65	$14.65	$14.65	$14.65	$14.65	1,129
2022-10-11	$14.70	$14.85	$14.60	$14.60	$14.60	2,456
2022-10-10	$14.80	$14.80	$14.80	$14.80	$14.80	560
2022-10-07	$14.77	$14.77	$14.49	$14.49	$14.49	3,871
2022-10-06	$15.03	$15.08	$14.83	$14.88	$14.88	4,868
2022-10-05	$15.39	$15.55	$15.00	$15.03	$15.03	7,485
2022-10-04	$15.38	$15.55	$15.38	$15.39	$15.39	1,287
2022-10-03	$15.57	$15.59	$15.35	$15.37	$15.37	2,582
2022-09-30	$15.61	$15.61	$15.30	$15.30	$15.30	10,511
2022-09-29	$15.22	$15.80	$15.22	$15.30	$15.30	2,559
2022-09-28	$15.41	$16.27	$15.28	$15.28	$15.28	3,036
2022-09-27	$15.35	$15.35	$15.02	$15.17	$15.17	1,106
2022-09-26	$15.40	$15.40	$15.02	$15.10	$15.10	5,590
2022-09-23	$16.24	$16.24	$15.25	$15.27	$15.27	10,422
2022-09-22	$15.70	$16.08	$15.70	$15.75	$15.75	4,438
2022-09-21	$15.55	$15.98	$15.55	$15.70	$15.70	1,983
2022-09-20	$15.80	$15.90	$15.50	$15.50	$15.50	33,888
2022-09-19	$16.17	$16.84	$15.42	$15.72	$15.72	37,010
2022-09-16	$16.47	$16.55	$16.18	$16.18	$16.18	33,373
2022-09-15	$17.00	$17.06	$16.31	$16.31	$16.31	32,083
2022-09-14	$17.92	$17.92	$16.82	$16.82	$16.58	42,122
2022-09-13	$17.05	$17.69	$17.03	$17.45	$17.20	10,996
2022-09-12	$17.01	$17.19	$17.00	$17.00	$16.75	6,657
2022-09-09	$17.25	$17.25	$16.95	$17.06	$17.06	5,103
2022-09-08	$17.65	$17.65	$17.65	$17.65	$17.65	1,786
2022-09-07	$17.25	$17.64	$17.25	$17.27	$17.27	2,991
2022-09-06	$17.13	$17.36	$16.99	$16.99	$16.99	12,394
2022-09-02	$17.25	$17.59	$17.20	$17.20	$17.20	4,615
2022-09-01	$17.50	$17.69	$17.27	$17.30	$17.30	3,724
2022-08-31	$17.50	$17.50	$17.50	$17.50	$17.50	1,132
2022-08-30	$17.51	$17.53	$17.50	$17.50	$17.50	904
2022-08-29	$17.53	$17.53	$17.50	$17.50	$17.50	1,065
2022-08-26	$17.52	$17.70	$17.52	$17.54	$17.54	715
2022-08-25	$17.70	$17.70	$17.70	$17.70	$17.70	172
2022-08-24	$17.50	$17.50	$17.50	$17.50	$17.50	450
2022-08-23	$17.45	$17.50	$17.30	$17.50	$17.50	717
2022-08-22	$17.28	$17.28	$17.28	$17.28	$17.28	163
2022-08-19	$17.70	$17.70	$17.70	$17.70	$17.70	281
2022-08-18	$17.85	$17.90	$17.14	$17.43	$17.43	2,934
2022-08-17	$17.87	$17.89	$17.87	$17.89	$17.89	1,426
2022-08-16	$17.63	$17.63	$17.63	$17.63	$17.63	319
2022-08-15	$17.86	$17.86	$17.86	$17.86	$17.86	277
2022-08-12	$17.88	$17.88	$17.86	$17.86	$17.86	1,191
2022-08-11	$17.45	$17.45	$17.30	$17.30	$17.30	1,919
2022-08-10	$17.74	$17.74	$17.74	$17.74	$17.74	334
2022-08-09	$17.90	$17.90	$17.50	$17.50	$17.50	551
2022-08-08	$17.74	$17.74	$17.28	$17.42	$17.42	2,642
2022-08-05	$17.30	$17.30	$17.30	$17.30	$17.30	506
2022-08-04	$17.90	$17.90	$17.65	$17.65	$17.65	1,494
2022-08-03	$17.54	$17.54	$17.54	$17.54	$17.54	454
2022-08-02	$17.28	$17.48	$17.25	$17.25	$17.25	2,318
2022-08-01	$17.25	$17.65	$17.25	$17.65	$17.65	636
2022-07-29	$17.49	$17.49	$17.41	$17.41	$17.41	739
2022-07-28	$17.26	$17.49	$17.25	$17.32	$17.32	2,512
2022-07-27	$17.22	$17.32	$17.22	$17.32	$17.32	1,809
2022-07-26	$17.80	$17.98	$15.30	$17.24	$17.24	8,609
2022-07-25	$17.80	$17.80	$17.80	$17.80	$17.80	579
2022-07-22	$17.80	$17.80	$17.80	$17.80	$17.80	1,122
2022-07-21	$17.89	$18.04	$17.79	$17.79	$17.79	4,820
2022-07-20	$18.09	$18.09	$18.02	$18.02	$18.02	541
2022-07-19	$18.00	$18.00	$17.88	$17.90	$17.90	2,076
2022-07-18	$18.04	$18.04	$18.03	$18.04	$18.04	856
2022-07-15	$18.13	$18.29	$18.01	$18.01	$18.01	1,008
2022-07-14	$18.01	$18.01	$18.01	$18.01	$18.01	930
2022-07-13	$18.01	$18.01	$18.01	$18.01	$18.01	45
2022-07-12	$18.01	$18.01	$18.01	$18.01	$18.01	287
2022-07-11	$18.30	$18.30	$18.30	$18.30	$18.30	256
2022-07-08	$18.00	$18.00	$18.00	$18.00	$18.00	255
2022-07-07	$18.15	$18.29	$18.01	$18.01	$18.01	853
2022-07-06	$18.30	$18.30	$18.03	$18.05	$18.05	975
2022-07-05	$18.17	$18.17	$18.00	$18.03	$18.03	1,172
2022-07-01	$18.21	$18.30	$18.09	$18.09	$18.09	1,005
2022-06-30	$18.22	$18.30	$18.00	$18.03	$18.03	8,580
2022-06-29	$18.05	$18.13	$17.99	$18.00	$18.00	3,325
2022-06-28	$18.33	$18.38	$18.07	$18.07	$18.07	1,540
2022-06-27	$17.80	$18.10	$17.80	$18.09	$18.09	2,057
2022-06-24	$17.80	$17.85	$17.80	$17.85	$17.85	1,707
2022-06-23	$18.18	$18.40	$17.95	$17.95	$17.95	15,114
2022-06-22	$18.10	$18.26	$18.09	$18.26	$18.26	6,649
2022-06-21	$17.98	$18.08	$17.98	$18.08	$18.08	4,965
2022-06-17	$18.32	$18.32	$17.76	$18.14	$18.14	3,912
2022-06-16	$18.10	$18.10	$18.10	$18.10	$18.10	449
2022-06-15	$18.27	$18.33	$18.26	$18.33	$18.33	6,194
2022-06-14	$18.29	$18.40	$18.01	$18.01	$17.78	4,344
2022-06-13	$18.27	$18.41	$18.06	$18.41	$18.18	1,892
2022-06-10	$18.49	$18.49	$18.06	$18.07	$17.84	2,305
2022-06-09	$18.45	$18.48	$18.15	$18.48	$18.24	1,410
2022-06-08	$18.43	$18.45	$18.43	$18.45	$18.21	599
2022-06-07	$18.29	$18.40	$18.18	$18.18	$17.95	2,232
2022-06-06	$18.27	$18.30	$18.10	$18.30	$18.06	2,803
2022-06-03	$18.30	$18.30	$18.30	$18.30	$18.06	172
2022-06-02	$18.30	$18.30	$18.30	$18.30	$18.06	278
2022-06-01	$18.04	$18.04	$18.04	$18.04	$17.80	190
2022-05-31	$18.25	$18.35	$18.00	$18.00	$17.77	2,338
2022-05-27	$18.08	$18.16	$18.08	$18.16	$17.93	1,297
2022-05-26	$18.05	$18.10	$17.81	$17.81	$17.58	1,512
2022-05-25	$17.90	$17.90	$17.90	$17.90	$17.67	1,241
2022-05-24	$17.80	$17.80	$17.80	$17.80	$17.57	74
2022-05-23	$17.80	$17.80	$17.80	$17.80	$17.57	145
2022-05-20	$17.88	$18.05	$17.80	$17.80	$17.57	1,459
2022-05-19	$17.85	$18.03	$17.85	$17.85	$17.62	2,854
2022-05-18	$17.69	$17.97	$17.69	$17.86	$17.63	8,196
2022-05-17	$18.09	$18.09	$17.78	$17.78	$17.55	523
2022-05-16	$17.75	$17.89	$17.66	$17.72	$17.49	1,305
2022-05-13	$17.75	$17.78	$17.70	$17.70	$17.47	4,039
2022-05-12	$17.94	$17.94	$17.71	$17.73	$17.50	6,788
2022-05-11	$18.29	$18.29	$17.90	$18.06	$17.83	1,937
2022-05-10	$18.18	$18.46	$17.90	$17.91	$17.68	4,283
2022-05-09	$18.00	$18.15	$18.00	$18.10	$17.87	1,488
2022-05-06	$18.00	$18.27	$18.00	$18.00	$17.77	3,100
2022-05-05	$18.09	$18.14	$17.92	$17.98	$17.75	5,925
2022-05-04	$18.75	$18.75	$18.49	$18.49	$18.25	1,113
2022-05-03	$18.57	$18.80	$18.40	$18.80	$18.56	2,570
2022-05-02	$18.93	$18.93	$18.09	$18.25	$18.01	1,746
2022-04-29	$18.89	$18.89	$18.25	$18.50	$18.26	7,258
2022-04-28	$19.34	$19.34	$18.44	$18.79	$18.55	7,437
2022-04-27	$18.87	$19.22	$18.87	$19.05	$18.80	2,634
2022-04-26	$18.64	$18.64	$18.26	$18.26	$18.02	986
2022-04-25	$18.43	$18.91	$18.43	$18.82	$18.58	1,200
2022-04-22	$19.73	$19.73	$18.63	$19.17	$18.92	7,390
2022-04-21	$18.92	$19.36	$18.25	$18.25	$18.01	2,612
2022-04-20	$18.92	$18.94	$18.92	$18.94	$18.70	889
2022-04-19	$18.50	$18.50	$18.50	$18.50	$18.26	410
2022-04-18	$18.50	$18.54	$18.50	$18.50	$18.26	1,621
2022-04-14	$19.04	$19.04	$18.50	$18.50	$18.26	1,782
2022-04-13	$19.00	$19.11	$19.00	$19.10	$18.85	1,279
2022-04-12	$20.01	$20.01	$19.06	$19.50	$19.25	4,367
2022-04-11	$21.75	$21.75	$19.16	$19.86	$19.60	146,079
2022-04-08	$19.37	$19.37	$19.16	$19.16	$18.91	1,234
2022-04-07	$19.42	$19.50	$19.37	$19.50	$19.25	5,101
2022-04-06	$19.41	$19.45	$19.20	$19.42	$19.17	3,317
2022-04-05	$19.25	$19.25	$19.25	$19.25	$19.00	460
2022-04-04	$19.24	$19.25	$19.24	$19.25	$19.00	793
2022-04-01	$19.13	$19.48	$19.13	$19.22	$18.97	2,998
2022-03-31	$18.63	$19.48	$18.63	$19.34	$19.09	16,365
2022-03-30	$18.63	$18.63	$18.63	$18.63	$18.39	1,259
2022-03-29	$18.20	$18.61	$18.17	$18.18	$17.95	4,320
2022-03-28	$18.17	$18.17	$18.17	$18.17	$17.94	213
2022-03-25	$18.75	$18.75	$18.17	$18.17	$17.94	557
2022-03-24	$18.91	$18.91	$18.27	$18.33	$18.09	5,011
2022-03-23	$18.84	$19.00	$18.80	$19.00	$18.75	859
2022-03-22	$18.32	$19.05	$18.32	$18.75	$18.51	1,013
2022-03-21	$18.78	$18.85	$18.50	$18.82	$18.58	6,583
2022-03-18	$18.55	$18.55	$18.51	$18.55	$18.31	9,706
2022-03-17	$18.44	$18.45	$18.16	$18.44	$18.20	469
2022-03-16	$18.26	$18.63	$18.26	$18.51	$18.27	1,903
2022-03-15	$19.10	$19.10	$18.48	$18.51	$18.04	1,996
2022-03-14	$18.92	$19.08	$18.90	$18.95	$18.47	2,163
2022-03-11	$18.78	$18.78	$18.78	$18.78	$18.30	183
2022-03-10	$18.79	$18.79	$18.77	$18.78	$18.30	791
2022-03-09	$19.05	$19.05	$19.05	$19.05	$18.56	1,905
2022-03-08	$18.42	$18.42	$18.42	$18.42	$17.95	498
2022-03-07	$18.37	$18.42	$18.25	$18.42	$17.95	2,686
2022-03-04	$18.15	$18.37	$18.03	$18.37	$17.90	1,716
2022-03-03	$18.06	$18.07	$18.00	$18.00	$17.54	788
2022-03-02	$18.00	$18.27	$17.95	$18.27	$17.80	1,342
2022-03-01	$18.00	$18.00	$17.95	$17.98	$17.52	1,956
2022-02-28	$18.00	$18.00	$17.95	$17.95	$17.49	1,276
2022-02-25	$18.09	$18.10	$18.08	$18.09	$17.63	1,495
2022-02-24	$18.03	$18.10	$17.99	$18.10	$17.64	4,200
2022-02-23	$18.04	$18.09	$18.03	$18.03	$17.57	630
2022-02-22	$18.10	$18.15	$18.00	$18.00	$17.54	3,441
2022-02-18	$17.99	$17.99	$17.99	$17.99	$17.53	134
2022-02-17	$17.99	$17.99	$17.99	$17.99	$17.53	209
2022-02-16	$17.99	$18.10	$17.99	$17.99	$17.53	1,857
2022-02-15	$18.00	$18.10	$18.00	$18.10	$17.64	988
2022-02-14	$18.02	$18.10	$17.95	$17.96	$17.50	3,888
2022-02-11	$18.00	$18.00	$18.00	$18.00	$17.54	272
2022-02-10	$18.00	$18.00	$18.00	$18.00	$17.54	203
2022-02-09	$18.10	$18.10	$17.96	$18.06	$17.60	2,914
2022-02-08	$17.95	$17.95	$17.95	$17.95	$17.49	642
2022-02-07	$18.00	$18.10	$18.00	$18.10	$17.64	687
2022-02-04	$18.08	$18.08	$17.95	$17.95	$17.49	865
2022-02-03	$18.00	$18.10	$18.00	$18.10	$17.64	1,586
2022-02-02	$17.95	$17.95	$17.95	$17.95	$17.49	181
2022-02-01	$17.95	$17.95	$17.95	$17.95	$17.49	1,402
2022-01-31	$18.10	$18.10	$18.04	$18.10	$17.64	1,780
2022-01-28	$18.10	$18.10	$18.10	$18.10	$17.64	814
2022-01-27	$18.09	$18.09	$18.09	$18.09	$17.63	306
2022-01-26	$18.10	$18.10	$18.10	$18.10	$17.64	200
2022-01-25	$18.10	$18.10	$18.00	$18.10	$17.64	3,767
2022-01-24	$18.05	$18.05	$17.81	$17.81	$17.35	3,261
2022-01-21	$18.25	$18.25	$18.15	$18.17	$17.71	1,066
2022-01-20	$18.20	$18.20	$18.05	$18.05	$17.59	561
2022-01-19	$18.22	$18.22	$18.17	$18.20	$17.73	1,313
2022-01-18	$18.21	$18.22	$18.15	$18.16	$17.69	4,607
2022-01-14	$18.20	$18.51	$18.20	$18.20	$17.73	5,343
2022-01-13	$18.92	$18.92	$18.15	$18.20	$17.73	1,228
2022-01-12	$18.40	$18.50	$18.35	$18.36	$17.89	3,195
2022-01-11	$18.66	$18.66	$18.43	$18.45	$17.98	1,080
2022-01-10	$18.35	$18.74	$18.35	$18.74	$18.26	1,275
2022-01-07	$18.50	$18.83	$18.41	$18.55	$18.08	5,048
2022-01-06	$18.40	$18.40	$18.35	$18.35	$17.88	836
2022-01-05	$18.40	$18.78	$18.03	$18.78	$18.30	1,595
2022-01-04	$18.65	$18.93	$18.38	$18.38	$17.91	1,569
2022-01-03	$18.54	$18.85	$18.54	$18.85	$18.37	2,441
2021-12-31	$18.27	$18.75	$18.26	$18.75	$18.27	6,113
2021-12-30	$18.02	$18.35	$18.02	$18.35	$17.88	2,691
2021-12-29	$17.98	$18.23	$17.98	$18.22	$17.75	1,589
2021-12-28	$18.00	$18.09	$17.86	$17.86	$17.40	2,294
2021-12-27	$18.02	$18.02	$18.02	$18.02	$17.56	652
2021-12-23	$17.81	$17.81	$17.81	$17.81	$17.35	364
2021-12-22	$17.81	$17.81	$17.81	$17.81	$17.35	387
2021-12-21	$17.81	$17.81	$17.81	$17.81	$17.35	927
2021-12-20	$17.81	$18.09	$17.81	$18.09	$17.63	1,260
2021-12-17	$18.00	$18.07	$17.81	$18.07	$17.61	2,130
2021-12-16	$18.14	$18.60	$17.81	$18.08	$17.62	2,310
2021-12-15	$18.46	$18.60	$18.30	$18.30	$17.60	4,729
2021-12-14	$18.26	$18.60	$18.05	$18.49	$17.78	4,524
2021-12-13	$18.59	$18.59	$18.00	$18.28	$17.58	3,495
2021-12-10	$18.62	$18.62	$18.55	$18.55	$17.84	661
2021-12-09	$18.01	$18.29	$18.00	$18.01	$17.32	4,363
2021-12-08	$18.42	$18.45	$18.42	$18.45	$17.74	1,225
2021-12-07	$18.24	$18.24	$18.15	$18.15	$17.45	1,808
2021-12-06	$18.01	$18.01	$18.01	$18.01	$17.32	562
2021-12-03	$17.80	$17.80	$17.80	$17.80	$17.12	547
2021-12-02	$17.85	$18.21	$17.85	$18.21	$17.51	747
2021-12-01	$18.13	$18.15	$17.80	$17.80	$17.12	3,447
2021-11-30	$18.24	$18.25	$18.20	$18.20	$17.50	1,113
2021-11-29	$18.13	$18.25	$18.01	$18.01	$17.32	951
2021-11-26	$18.00	$18.00	$18.00	$18.00	$17.31	1,125
2021-11-24	$18.44	$18.44	$18.22	$18.22	$17.52	1,280
2021-11-23	$18.05	$18.05	$18.05	$18.05	$17.36	284
2021-11-22	$18.25	$18.26	$18.19	$18.19	$17.49	770
2021-11-19	$18.61	$18.61	$18.25	$18.26	$17.56	626
2021-11-18	$18.15	$18.62	$18.07	$18.62	$17.91	1,091
2021-11-17	$18.21	$18.29	$18.05	$18.12	$17.43	1,752
2021-11-16	$18.50	$18.50	$18.45	$18.46	$17.75	2,541
2021-11-15	$18.49	$18.50	$18.16	$18.49	$17.78	2,104
2021-11-12	$18.28	$18.50	$18.27	$18.50	$17.79	1,145
2021-11-11	$18.17	$18.50	$18.15	$18.49	$17.78	1,499
2021-11-10	$18.25	$18.49	$18.25	$18.49	$17.78	1,683
2021-11-09	$18.20	$18.20	$18.20	$18.20	$17.50	513
2021-11-08	$18.20	$18.20	$18.20	$18.20	$17.50	473
2021-11-05	$18.21	$18.23	$18.21	$18.23	$17.54	896
2021-11-04	$18.23	$18.23	$18.23	$18.23	$17.53	370
2021-11-03	$18.25	$18.25	$18.25	$18.25	$17.55	149
2021-11-02	$18.02	$18.25	$18.02	$18.25	$17.55	640
2021-11-01	$18.01	$18.01	$18.01	$18.01	$17.32	433
2021-10-29	$18.25	$18.25	$18.01	$18.01	$17.32	1,929
2021-10-28	$18.63	$18.63	$17.80	$18.46	$17.75	6,879
2021-10-27	$18.41	$18.41	$18.01	$18.03	$17.34	3,844
2021-10-26	$18.55	$18.92	$18.28	$18.46	$17.75	3,775
2021-10-25	$18.50	$18.62	$18.28	$18.38	$17.68	10,954
2021-10-22	$18.31	$18.55	$18.31	$18.55	$17.84	1,255
2021-10-21	$18.85	$18.85	$18.38	$18.38	$17.68	1,152
2021-10-20	$18.42	$18.56	$18.38	$18.38	$17.68	1,227
2021-10-19	$18.60	$18.74	$18.60	$18.74	$18.02	446
2021-10-18	$18.77	$18.95	$18.66	$18.66	$17.95	1,396
2021-10-15	$18.82	$18.92	$18.62	$18.92	$18.19	2,123
2021-10-14	$18.44	$18.44	$18.44	$18.44	$17.73	752
2021-10-13	$18.34	$18.52	$18.28	$18.37	$17.67	14,620
2021-10-12	$19.25	$19.25	$18.55	$18.77	$18.05	9,851
2021-10-11	$18.80	$19.24	$18.60	$18.80	$18.08	26,553
2021-10-08	$18.72	$18.77	$18.66	$18.76	$18.04	1,488
2021-10-07	$18.62	$19.04	$18.62	$18.87	$18.15	5,172
2021-10-06	$18.55	$18.89	$18.55	$18.89	$18.17	2,107
2021-10-05	$18.80	$18.92	$18.41	$18.41	$17.70	3,684
2021-10-04	$18.91	$19.32	$18.50	$18.70	$17.98	23,021
2021-10-01	$18.63	$19.25	$18.46	$18.85	$18.13	33,967
2021-09-30	$18.54	$19.17	$18.17	$18.94	$18.22	29,560
2021-09-29	$18.16	$18.66	$18.16	$18.24	$17.54	36,603
2021-09-28	$18.35	$18.56	$17.83	$18.30	$17.59	38,284
2021-09-27	$17.93	$18.68	$17.50	$18.32	$17.62	62,897
2021-09-24	$18.00	$18.00	$17.28	$17.54	$16.87	4,512
2021-09-23	$17.84	$18.13	$17.75	$18.05	$17.35	19,765
2021-09-22	$17.52	$17.78	$17.50	$17.63	$16.95	3,628
2021-09-21	$17.64	$17.70	$17.64	$17.70	$17.02	584
2021-09-20	$17.65	$17.65	$17.50	$17.64	$16.96	1,982
2021-09-17	$17.59	$17.96	$17.55	$17.76	$17.08	6,324
2021-09-16	$17.94	$18.00	$17.51	$17.88	$16.96	13,282
2021-09-15	$17.90	$17.90	$17.85	$17.88	$16.97	545
2021-09-14	$17.99	$18.00	$17.85	$17.85	$16.94	2,807
2021-09-13	$18.00	$18.00	$17.94	$18.00	$17.08	2,829
2021-09-10	$18.00	$18.00	$17.85	$17.85	$16.94	1,334
2021-09-09	$17.85	$17.93	$17.85	$17.87	$16.96	830
2021-09-08	$17.87	$18.15	$17.86	$18.15	$17.22	802
2021-09-07	$18.20	$18.20	$17.93	$17.95	$17.03	2,302
2021-09-03	$18.00	$18.00	$17.95	$17.99	$17.07	5,505
2021-09-02	$17.75	$17.95	$17.75	$17.95	$17.03	626
2021-09-01	$17.75	$17.75	$17.75	$17.75	$16.84	1,697
2021-08-31	$17.65	$17.75	$17.65	$17.75	$16.84	2,535
2021-08-30	$17.69	$17.69	$17.69	$17.69	$16.79	547
2021-08-27	$18.00	$18.00	$17.68	$17.68	$16.78	1,871
2021-08-26	$17.98	$17.98	$17.98	$17.98	$17.06	743
2021-08-25	$17.80	$17.95	$17.80	$17.80	$16.89	1,537
2021-08-24	$17.95	$17.99	$17.81	$17.81	$16.90	3,260
2021-08-23	$17.95	$18.20	$17.95	$18.20	$17.27	3,949
2021-08-20	$17.65	$17.82	$17.65	$17.69	$16.79	945
2021-08-19	$18.08	$18.08	$17.88	$17.88	$16.97	1,232
2021-08-18	$18.01	$18.13	$17.92	$17.92	$17.00	1,855
2021-08-17	$17.80	$17.80	$17.80	$17.80	$16.89	413
2021-08-16	$17.90	$17.90	$17.60	$17.80	$16.89	2,781
2021-08-13	$18.41	$18.41	$17.96	$17.96	$17.04	1,061
2021-08-12	$18.00	$18.01	$18.00	$18.00	$17.08	2,751
2021-08-11	$17.92	$18.10	$17.92	$18.00	$17.08	2,867
2021-08-10	$17.84	$18.14	$17.84	$18.05	$17.13	4,504
2021-08-09	$17.68	$17.68	$17.61	$17.68	$16.78	907
2021-08-06	$17.82	$17.83	$17.79	$17.83	$16.92	1,945
2021-08-05	$17.60	$17.83	$17.60	$17.83	$16.92	1,458
2021-08-04	$17.61	$18.20	$17.60	$18.03	$17.10	1,145
2021-08-03	$17.98	$17.98	$17.98	$17.98	$17.06	427
2021-08-02	$17.98	$18.13	$17.94	$18.09	$17.16	1,472
2021-07-30	$17.71	$17.75	$17.65	$17.65	$16.75	6,318
2021-07-29	$17.95	$17.95	$17.88	$17.88	$16.96	1,120
2021-07-28	$17.99	$17.99	$17.65	$17.80	$16.89	3,361
2021-07-27	$18.09	$18.09	$17.90	$17.90	$16.98	1,226
2021-07-26	$17.88	$17.88	$17.80	$17.80	$16.89	2,168
2021-07-23	$17.80	$17.98	$17.80	$17.80	$16.89	5,232
2021-07-22	$17.94	$17.94	$17.80	$17.80	$16.89	1,145
2021-07-21	$17.92	$17.92	$17.70	$17.70	$16.79	2,518
2021-07-20	$17.24	$17.70	$17.24	$17.47	$16.58	7,772
2021-07-19	$17.30	$17.42	$17.00	$17.10	$16.23	23,551
2021-07-16	$18.33	$18.33	$17.03	$17.13	$16.25	53,921
2021-07-15	$18.19	$18.30	$17.90	$18.30	$17.36	2,680
2021-07-14	$18.56	$18.56	$17.92	$18.00	$17.08	12,772
2021-07-13	$18.11	$18.44	$18.02	$18.02	$17.10	2,107
2021-07-12	$18.30	$18.30	$18.30	$18.30	$17.36	824
2021-07-09	$18.36	$18.36	$18.24	$18.24	$17.31	1,302
2021-07-08	$18.08	$18.41	$17.76	$18.37	$17.43	15,594
2021-07-07	$18.18	$18.59	$18.01	$18.20	$17.27	5,463
2021-07-06	$18.43	$18.59	$18.08	$18.08	$17.16	5,158
2021-07-02	$18.63	$18.63	$18.36	$18.44	$17.50	2,196
2021-07-01	$18.36	$18.75	$18.36	$18.75	$17.79	6,019
2021-06-30	$18.29	$18.73	$18.29	$18.46	$17.52	12,003
2021-06-29	$18.20	$18.31	$18.15	$18.29	$17.35	20,631
2021-06-28	$18.84	$18.94	$18.02	$18.12	$17.19	32,040
2021-06-25	$19.02	$19.25	$18.56	$18.84	$17.88	541,219
2021-06-24	$18.71	$19.20	$18.50	$19.14	$18.16	32,345
2021-06-23	$18.39	$19.29	$18.16	$19.26	$18.27	36,982
2021-06-22	$18.17	$18.61	$18.02	$18.61	$17.66	44,803
2021-06-21	$18.23	$18.31	$18.01	$18.31	$17.37	56,006
2021-06-18	$18.18	$18.60	$18.10	$18.10	$17.17	53,025
2021-06-17	$18.99	$19.03	$18.10	$18.34	$17.40	47,516
2021-06-16	$19.17	$19.21	$18.86	$18.99	$17.79	27,136
2021-06-15	$19.12	$19.35	$18.85	$18.98	$17.78	15,030
2021-06-14	$19.30	$19.32	$18.90	$18.91	$17.71	13,949
2021-06-11	$19.44	$19.44	$19.15	$19.30	$18.08	7,844
2021-06-10	$19.04	$19.31	$19.01	$19.14	$17.93	5,414
2021-06-09	$19.22	$19.22	$18.82	$18.96	$17.76	7,097
2021-06-08	$18.99	$19.24	$18.65	$18.76	$17.57	10,848
2021-06-07	$19.06	$19.25	$19.02	$19.03	$17.82	18,368
2021-06-04	$19.39	$19.39	$19.05	$19.10	$17.89	12,248
2021-06-03	$19.24	$19.44	$19.03	$19.39	$18.16	9,781
2021-06-02	$19.01	$19.31	$19.01	$19.24	$18.02	4,777
2021-06-01	$19.00	$19.28	$19.00	$19.10	$17.89	5,955
2021-05-28	$18.89	$19.09	$18.65	$18.90	$17.70	4,801
2021-05-27	$19.10	$19.10	$18.89	$18.89	$17.69	3,051
2021-05-26	$19.30	$19.36	$19.25	$19.36	$18.13	4,545
2021-05-25	$19.66	$19.66	$19.24	$19.27	$18.05	6,032
2021-05-24	$19.60	$19.60	$19.22	$19.60	$18.36	4,258
2021-05-21	$19.24	$19.76	$19.24	$19.57	$18.33	6,160
2021-05-20	$19.28	$19.52	$19.01	$19.35	$18.12	12,220
2021-05-19	$19.03	$19.33	$19.03	$19.18	$17.96	6,235
2021-05-18	$19.05	$19.41	$18.89	$19.03	$17.82	11,885
2021-05-17	$18.85	$19.57	$18.85	$19.12	$17.91	5,179
2021-05-14	$18.86	$19.13	$18.85	$19.06	$17.85	6,584
2021-05-13	$18.52	$19.01	$18.50	$18.76	$17.57	11,136
2021-05-12	$18.74	$18.74	$18.50	$18.56	$17.38	12,512
2021-05-11	$18.57	$18.70	$18.54	$18.54	$17.36	8,770
2021-05-10	$18.70	$18.84	$18.50	$18.57	$17.39	12,838
2021-05-07	$18.70	$18.95	$18.50	$18.60	$17.42	9,934
2021-05-06	$18.43	$18.77	$18.43	$18.50	$17.33	16,067
2021-05-05	$19.14	$19.25	$18.26	$18.26	$17.10	22,626
2021-05-04	$19.22	$19.45	$19.01	$19.04	$17.83	7,669
2021-05-03	$19.17	$19.51	$19.12	$19.26	$18.04	7,382
2021-04-30	$19.15	$19.47	$19.10	$19.10	$17.89	12,224
2021-04-29	$18.98	$19.35	$18.98	$19.22	$18.00	10,580
2021-04-28	$19.05	$19.53	$18.96	$18.96	$17.76	13,015
2021-04-27	$19.75	$19.75	$19.02	$19.02	$17.81	18,906
2021-04-26	$19.63	$19.63	$19.40	$19.48	$18.24	3,219
2021-04-23	$19.78	$19.78	$19.40	$19.40	$18.17	7,015
2021-04-22	$19.54	$20.00	$19.40	$19.43	$18.20	5,201
2021-04-21	$19.98	$20.05	$19.45	$19.45	$18.22	10,452
2021-04-20	$20.14	$20.14	$19.60	$19.65	$18.40	5,184
2021-04-19	$21.45	$21.45	$20.08	$20.20	$18.92	6,164
2021-04-16	$19.79	$21.44	$19.60	$21.40	$20.04	47,092
2021-04-15	$19.61	$19.93	$19.40	$19.40	$18.17	6,815
2021-04-14	$19.51	$19.61	$19.41	$19.41	$18.18	9,267
2021-04-13	$19.44	$19.51	$19.41	$19.41	$18.18	5,550
2021-04-12	$19.51	$19.68	$19.48	$19.48	$18.24	12,228
2021-04-09	$19.65	$19.74	$19.50	$19.53	$18.29	9,624
2021-04-08	$20.00	$20.38	$19.66	$19.80	$18.54	4,498
2021-04-07	$20.34	$20.34	$19.75	$19.75	$18.50	7,959
2021-04-06	$19.94	$19.98	$19.76	$19.98	$18.71	6,946
2021-04-05	$20.63	$20.63	$19.92	$19.92	$18.66	7,000
2021-04-01	$20.18	$20.51	$19.90	$20.51	$19.21	7,541
2021-03-31	$19.81	$20.28	$19.75	$19.90	$18.64	6,428
2021-03-30	$19.75	$19.95	$19.51	$19.52	$18.28	6,627
2021-03-29	$20.09	$20.12	$19.60	$19.60	$18.36	5,054
2021-03-26	$20.64	$20.64	$19.93	$19.93	$18.67	4,803
2021-03-25	$19.80	$20.07	$19.63	$19.83	$18.57	4,087
2021-03-24	$20.00	$20.11	$19.75	$19.75	$18.50	9,056
2021-03-23	$19.91	$20.17	$19.80	$19.80	$18.54	5,683
2021-03-22	$20.67	$20.67	$20.04	$20.04	$18.77	8,862
2021-03-19	$20.00	$20.97	$19.80	$20.97	$19.64	60,861
2021-03-18	$20.49	$20.96	$20.10	$20.12	$18.84	14,615
2021-03-17	$20.61	$27.88	$20.23	$20.65	$19.34	86,944
2021-03-16	$22.10	$22.10	$20.58	$20.76	$19.44	6,062
2021-03-15	$22.05	$22.05	$21.76	$21.94	$20.31	8,553
2021-03-12	$22.10	$22.45	$21.65	$22.45	$20.79	7,289
2021-03-11	$21.70	$21.99	$21.40	$21.99	$20.36	6,383
2021-03-10	$22.00	$22.00	$21.33	$21.89	$20.27	10,100
2021-03-09	$21.39	$22.15	$21.30	$21.82	$20.20	6,244
2021-03-08	$21.53	$21.86	$20.95	$21.69	$20.08	6,727
2021-03-05	$21.64	$21.64	$20.61	$21.52	$19.93	10,632
2021-03-04	$20.74	$21.98	$20.19	$21.25	$19.68	14,444
2021-03-03	$20.85	$20.85	$20.09	$20.09	$18.60	2,636
2021-03-02	$20.07	$20.77	$20.07	$20.29	$18.79	6,548
2021-03-01	$20.24	$20.24	$19.75	$20.00	$18.52	5,462
2021-02-26	$20.11	$20.79	$19.57	$19.57	$18.12	6,755
2021-02-25	$20.13	$20.20	$19.85	$19.85	$18.38	4,499
2021-02-24	$20.10	$20.20	$20.00	$20.00	$18.52	3,984
2021-02-23	$20.02	$20.02	$19.95	$19.95	$18.47	2,652
2021-02-22	$20.12	$20.12	$20.00	$20.00	$18.52	5,141
2021-02-19	$20.01	$20.15	$20.00	$20.14	$18.65	6,747
2021-02-18	$20.07	$20.36	$19.89	$20.00	$18.52	6,977
2021-02-17	$20.81	$20.84	$20.01	$20.09	$18.60	5,158
2021-02-16	$20.49	$20.73	$20.06	$20.12	$18.63	5,637
2021-02-12	$20.04	$20.40	$20.03	$20.40	$18.89	5,724
2021-02-11	$20.03	$20.50	$19.94	$20.05	$18.56	7,245
2021-02-10	$20.36	$20.36	$20.00	$20.00	$18.52	4,112
2021-02-09	$20.19	$20.50	$20.00	$20.00	$18.52	3,638
2021-02-08	$20.32	$20.35	$20.32	$20.35	$18.84	2,441
2021-02-05	$19.93	$20.25	$19.81	$20.25	$18.75	3,572
2021-02-04	$20.04	$20.07	$19.58	$19.89	$18.42	2,795
2021-02-03	$19.97	$19.97	$19.66	$19.94	$18.46	5,317
2021-02-02	$20.46	$20.59	$19.66	$19.80	$18.33	24,327
2021-02-01	$19.92	$20.58	$19.92	$20.35	$18.84	7,602
2021-01-29	$19.70	$20.26	$19.50	$20.19	$18.69	10,001
2021-01-28	$19.19	$19.76	$19.19	$19.72	$18.26	4,830
2021-01-27	$19.61	$19.75	$19.15	$19.20	$17.78	12,397
2021-01-26	$20.08	$20.20	$19.70	$20.04	$18.55	8,659
2021-01-25	$20.29	$20.34	$19.92	$20.01	$18.53	3,713
2021-01-22	$19.75	$20.79	$19.61	$20.79	$19.25	7,112
2021-01-21	$19.94	$20.00	$19.77	$19.77	$18.30	4,232
2021-01-20	$20.43	$20.50	$19.81	$20.20	$18.70	7,483
2021-01-19	$20.27	$20.52	$19.99	$20.28	$18.78	4,126
2021-01-15	$20.85	$21.12	$20.25	$20.46	$18.94	5,133
2021-01-14	$20.85	$21.00	$20.85	$20.85	$19.30	4,052
2021-01-13	$20.94	$20.94	$20.66	$20.66	$19.13	3,984
2021-01-12	$21.36	$21.36	$20.69	$21.02	$19.46	7,881
2021-01-11	$21.50	$21.78	$20.82	$21.33	$19.75	3,371
2021-01-08	$21.80	$21.80	$21.51	$21.60	$20.00	3,716
2021-01-07	$21.97	$22.00	$21.23	$21.80	$20.18	6,008
2021-01-06	$21.75	$22.55	$21.64	$21.95	$20.32	20,482
2021-01-05	$20.86	$21.84	$20.86	$21.84	$20.22	2,672
2021-01-04	$20.66	$21.43	$20.66	$21.18	$19.61	13,543
2020-12-31	$20.66	$21.00	$20.53	$20.95	$19.40	6,226
2020-12-30	$20.56	$20.64	$20.28	$20.64	$19.11	4,604
2020-12-29	$20.83	$20.83	$20.38	$20.50	$18.98	3,839
2020-12-28	$20.47	$20.47	$20.16	$20.16	$18.67	13,695
2020-12-24	$20.42	$20.46	$20.30	$20.35	$18.84	1,993
2020-12-23	$20.85	$21.91	$20.40	$20.41	$18.90	5,325
2020-12-22	$21.19	$21.19	$20.52	$20.79	$19.25	3,774
2020-12-21	$21.18	$21.18	$20.85	$21.03	$19.47	5,598
2020-12-18	$21.10	$21.74	$20.94	$21.74	$20.13	54,428
2020-12-17	$21.37	$21.39	$20.71	$20.94	$19.39	6,516
2020-12-16	$21.75	$21.75	$21.24	$21.32	$19.74	12,003
2020-12-15	$21.43	$22.24	$21.43	$21.98	$20.12	11,239
2020-12-14	$21.62	$21.66	$21.16	$21.16	$19.37	6,100
2020-12-11	$21.30	$21.32	$20.70	$21.32	$19.52	2,106
2020-12-10	$21.06	$21.36	$21.05	$21.36	$19.56	9,835
2020-12-09	$21.00	$21.05	$20.86	$20.89	$19.13	4,249
2020-12-08	$21.01	$21.25	$20.96	$21.25	$19.46	5,931
2020-12-07	$21.07	$21.15	$20.65	$20.76	$19.01	6,139
2020-12-04	$20.82	$21.00	$20.82	$21.00	$19.23	5,553
2020-12-03	$20.27	$20.90	$20.27	$20.90	$19.14	4,103
2020-12-02	$20.50	$20.50	$20.34	$20.34	$18.62	4,326
2020-12-01	$20.50	$20.50	$20.37	$20.40	$18.68	6,081
2020-11-30	$20.50	$20.50	$20.27	$20.49	$18.76	4,635
2020-11-27	$20.46	$20.47	$20.38	$20.47	$18.74	2,480
2020-11-25	$20.42	$20.54	$20.31	$20.37	$18.65	6,155
2020-11-24	$20.44	$20.50	$20.43	$20.43	$18.71	8,093
2020-11-23	$20.99	$21.01	$19.67	$20.14	$18.44	17,966
2020-11-20	$20.81	$21.16	$20.81	$20.98	$19.21	5,368
2020-11-19	$21.40	$21.40	$20.81	$21.20	$19.41	3,720
2020-11-18	$21.60	$21.60	$21.13	$21.17	$19.38	5,096
2020-11-17	$21.19	$21.36	$21.15	$21.15	$19.36	4,918
2020-11-16	$21.46	$21.77	$21.15	$21.55	$19.73	8,435
2020-11-13	$21.56	$21.68	$21.08	$21.08	$19.30	15,081
2020-11-12	$22.07	$22.08	$21.53	$21.53	$19.71	2,351
2020-11-11	$21.68	$22.01	$21.68	$21.91	$20.06	3,752
2020-11-10	$22.14	$22.14	$21.50	$21.95	$20.10	20,432
2020-11-09	$21.88	$22.76	$21.53	$21.61	$19.79	20,360
2020-11-06	$21.50	$21.50	$21.29	$21.29	$19.49	1,891
2020-11-05	$21.50	$21.82	$21.27	$21.73	$19.90	8,723
2020-11-04	$21.63	$22.30	$21.40	$21.42	$19.61	7,755
2020-11-03	$21.80	$22.14	$21.40	$21.97	$20.12	9,642
2020-11-02	$22.00	$22.42	$21.74	$21.75	$19.91	6,356
2020-10-30	$21.88	$21.88	$21.62	$21.70	$19.87	4,146
2020-10-29	$21.10	$22.00	$20.91	$21.89	$20.04	3,790
2020-10-28	$21.24	$21.61	$21.24	$21.61	$19.79	3,665
2020-10-27	$21.27	$21.27	$21.27	$21.27	$19.47	1,247
2020-10-26	$21.11	$21.99	$21.11	$21.55	$19.73	2,596
2020-10-23	$21.95	$22.47	$21.40	$21.40	$19.59	7,419
2020-10-22	$21.46	$22.00	$21.13	$21.13	$19.35	5,252
2020-10-21	$21.36	$21.36	$21.36	$21.36	$19.56	1,066
2020-10-20	$21.01	$21.50	$21.01	$21.37	$19.57	2,885
2020-10-19	$21.22	$21.22	$20.82	$20.82	$19.06	982
2020-10-16	$20.61	$22.67	$20.61	$21.19	$19.40	3,704
2020-10-15	$20.93	$20.93	$20.93	$20.93	$19.16	1,394
2020-10-14	$21.01	$21.02	$20.61	$20.61	$18.87	3,363
2020-10-13	$21.98	$21.98	$21.32	$21.32	$19.52	4,375
2020-10-12	$22.23	$22.85	$22.23	$22.61	$20.70	1,872
2020-10-09	$22.00	$22.23	$22.00	$22.23	$20.35	2,063
2020-10-08	$21.60	$21.67	$21.19	$21.19	$19.40	2,452
2020-10-07	$21.25	$21.54	$21.23	$21.54	$19.72	5,383
2020-10-06	$21.02	$22.24	$20.62	$20.86	$19.10	9,500
2020-10-05	$21.27	$22.99	$20.54	$21.70	$19.87	9,220
2020-10-02	$22.40	$22.61	$21.77	$21.77	$19.93	2,710
2020-10-01	$22.10	$22.98	$22.00	$22.61	$20.70	9,674
2020-09-30	$21.76	$22.46	$21.52	$22.42	$20.53	8,690
2020-09-29	$20.37	$22.07	$20.32	$21.07	$19.29	3,338
2020-09-28	$20.22	$20.72	$20.10	$20.32	$18.60	4,682
2020-09-25	$19.56	$20.56	$19.56	$20.18	$18.48	3,554
2020-09-24	$19.82	$20.45	$19.68	$20.05	$18.36	9,296
2020-09-23	$19.64	$19.70	$19.55	$19.70	$18.04	4,152
2020-09-22	$20.49	$20.57	$19.88	$19.88	$18.20	5,456
2020-09-21	$20.67	$21.54	$20.21	$20.29	$18.58	6,266
2020-09-18	$20.79	$21.75	$20.69	$21.50	$19.69	29,222
2020-09-17	$21.75	$21.75	$20.10	$20.10	$18.40	5,403
2020-09-16	$21.10	$21.10	$20.40	$20.40	$18.68	3,559
2020-09-15	$20.80	$21.13	$20.26	$21.13	$19.35	4,534
2020-09-14	$19.74	$20.80	$19.74	$20.80	$18.83	5,365
2020-09-11	$20.58	$20.58	$20.00	$20.00	$18.11	3,297
2020-09-10	$20.93	$21.28	$19.50	$19.93	$18.04	3,795
2020-09-09	$20.83	$21.36	$20.83	$21.01	$19.02	4,018
2020-09-08	$21.90	$22.49	$21.03	$21.50	$19.46	5,519
2020-09-04	$22.24	$22.24	$22.24	$22.24	$20.13	1,496
2020-09-03	$21.80	$22.24	$21.80	$22.20	$20.10	2,124
2020-09-02	$21.80	$22.28	$21.80	$22.28	$20.17	1,667
2020-09-01	$21.16	$21.76	$21.15	$21.76	$19.70	2,332
2020-08-31	$21.83	$21.83	$21.31	$21.43	$19.40	4,731
2020-08-28	$22.45	$22.45	$22.01	$22.45	$20.32	2,076
2020-08-27	$21.95	$21.95	$21.60	$21.60	$19.55	2,825
2020-08-26	$22.01	$22.04	$21.50	$21.50	$19.46	2,580
2020-08-25	$22.15	$22.36	$21.77	$21.77	$19.71	3,300
2020-08-24	$22.04	$22.21	$22.04	$22.09	$20.00	5,216
2020-08-21	$21.57	$22.45	$21.57	$22.00	$19.92	20,458
2020-08-20	$21.99	$21.99	$21.99	$21.99	$19.91	1,017
2020-08-19	$22.36	$22.36	$21.76	$22.16	$20.06	2,990
2020-08-18	$22.21	$22.21	$22.00	$22.00	$19.92	1,759
2020-08-17	$22.15	$22.32	$21.76	$22.14	$20.04	1,788
2020-08-14	$21.62	$21.94	$20.91	$21.94	$19.86	6,318
2020-08-13	$22.20	$22.20	$21.37	$21.37	$19.35	597
2020-08-12	$22.23	$22.37	$21.64	$21.90	$19.83	2,480
2020-08-11	$22.35	$22.37	$21.80	$21.80	$19.74	3,498
2020-08-10	$22.28	$22.28	$21.53	$21.76	$19.70	7,356
2020-08-07	$22.20	$22.49	$21.31	$21.90	$19.83	3,434
2020-08-06	$20.73	$21.19	$20.72	$21.19	$19.18	1,267
2020-08-05	$20.98	$22.10	$20.98	$21.48	$19.45	2,523
2020-08-04	$21.74	$21.74	$21.69	$21.69	$19.64	989
2020-08-03	$21.73	$21.80	$20.55	$21.80	$19.74	2,116
2020-07-31	$21.49	$21.98	$21.49	$21.56	$19.52	4,373
2020-07-30	$22.68	$22.76	$22.01	$22.40	$20.28	4,051
2020-07-29	$22.57	$22.57	$22.10	$22.19	$20.09	6,058
2020-07-28	$22.43	$22.74	$22.43	$22.62	$20.48	3,804
2020-07-27	$22.56	$22.74	$21.56	$22.28	$20.17	10,497
2020-07-24	$22.47	$22.47	$22.17	$22.17	$20.07	2,035
2020-07-23	$22.51	$22.60	$21.89	$22.13	$20.03	5,289
2020-07-22	$22.50	$22.93	$22.50	$22.64	$20.50	8,182
2020-07-21	$21.46	$22.79	$21.39	$22.63	$20.49	3,615
2020-07-20	$21.72	$21.98	$21.14	$21.56	$19.52	10,276
2020-07-17	$20.35	$21.38	$20.35	$21.38	$19.36	3,462
2020-07-16	$20.80	$22.00	$20.46	$20.67	$18.71	4,110
2020-07-15	$20.79	$22.52	$20.40	$20.92	$18.94	11,492
2020-07-14	$21.08	$21.11	$20.52	$21.03	$19.04	7,155
2020-07-13	$22.24	$22.70	$21.01	$21.06	$19.07	9,689
2020-07-10	$20.93	$22.27	$20.93	$22.27	$20.16	14,369
2020-07-09	$23.15	$23.86	$20.76	$21.12	$19.12	27,524
2020-07-08	$23.96	$23.96	$23.00	$23.48	$21.26	7,783
2020-07-07	$24.30	$24.39	$23.59	$23.71	$21.46	5,173
2020-07-06	$25.00	$25.00	$24.00	$24.39	$22.08	10,109
2020-07-02	$24.61	$24.90	$24.50	$24.80	$22.45	6,556
2020-07-01	$24.72	$25.00	$24.72	$24.74	$22.40	4,300
2020-06-30	$25.61	$25.98	$24.73	$25.00	$22.63	27,577
2020-06-29	$23.82	$25.50	$23.82	$25.50	$23.09	26,868
2020-06-26	$25.19	$25.19	$23.54	$23.77	$21.52	498,540
2020-06-25	$25.42	$25.75	$24.52	$25.04	$22.67	47,720
2020-06-24	$26.34	$26.34	$24.63	$25.30	$22.90	22,031
2020-06-23	$25.50	$25.70	$25.07	$25.43	$23.02	39,033
2020-06-22	$24.90	$25.45	$24.49	$25.44	$23.03	30,929
2020-06-19	$25.49	$25.50	$22.93	$25.50	$23.09	39,607
2020-06-18	$25.98	$26.45	$24.96	$25.40	$22.99	12,897
2020-06-17	$25.65	$25.83	$25.45	$25.78	$23.34	8,366
2020-06-16	$27.08	$27.08	$25.54	$26.25	$23.76	15,354
2020-06-15	$26.68	$27.38	$25.00	$25.74	$23.30	17,368
2020-06-12	$27.81	$27.94	$26.15	$27.00	$24.22	22,014
2020-06-11	$26.99	$27.00	$25.00	$26.10	$23.41	5,609
2020-06-10	$26.35	$27.90	$25.93	$27.85	$24.98	16,125
2020-06-09	$25.50	$27.38	$25.00	$26.68	$23.93	16,459
2020-06-08	$25.50	$26.99	$24.84	$26.00	$23.32	23,620
2020-06-05	$25.30	$25.50	$24.60	$25.44	$22.82	7,137
2020-06-04	$22.86	$25.44	$22.16	$25.30	$22.69	6,485
2020-06-03	$23.00	$23.93	$22.96	$23.83	$21.37	4,990
2020-06-02	$22.70	$23.00	$22.11	$23.00	$20.63	3,291
2020-06-01	$22.49	$23.00	$22.01	$22.63	$20.30	12,611
2020-05-29	$21.40	$22.96	$21.11	$22.50	$20.18	5,300
2020-05-28	$22.10	$22.50	$21.97	$22.04	$19.77	6,780
2020-05-27	$21.00	$22.30	$21.00	$22.16	$19.88	16,277
2020-05-26	$21.61	$21.96	$21.04	$21.61	$19.38	22,912
2020-05-22	$21.61	$22.15	$21.61	$21.61	$19.38	9,761
2020-05-21	$21.43	$21.80	$21.11	$21.35	$19.15	4,494
2020-05-20	$21.93	$22.15	$21.75	$21.75	$19.51	4,793
2020-05-19	$21.80	$21.91	$21.64	$21.85	$19.60	10,860
2020-05-18	$21.72	$22.03	$19.83	$21.95	$19.69	7,039
2020-05-15	$21.50	$22.03	$21.50	$22.03	$19.76	2,510
2020-05-14	$20.59	$22.00	$20.59	$21.89	$19.63	2,668
2020-05-13	$21.00	$21.99	$20.71	$20.71	$18.58	7,904
2020-05-12	$20.80	$22.00	$20.62	$21.90	$19.64	6,155
2020-05-11	$21.50	$22.29	$20.66	$20.66	$18.53	9,980
2020-05-08	$21.60	$22.10	$21.60	$22.04	$19.77	6,662
2020-05-07	$22.00	$22.30	$22.00	$22.19	$19.90	11,249
2020-05-06	$22.25	$22.25	$21.02	$22.25	$19.96	4,636
2020-05-05	$21.50	$22.49	$21.50	$22.49	$20.17	1,868
2020-05-04	$20.16	$21.50	$20.16	$21.50	$19.28	2,120
2020-05-01	$20.46	$20.63	$20.46	$20.63	$18.50	1,068
2020-04-30	$20.49	$20.49	$20.49	$20.49	$18.38	543
2020-04-29	$20.00	$20.50	$19.43	$20.49	$18.38	6,778
2020-04-28	$19.50	$19.69	$19.50	$19.69	$17.66	1,735
2020-04-27	$19.45	$19.45	$19.45	$19.45	$17.45	302
2020-04-24	$18.67	$18.67	$18.67	$18.67	$16.75	300
2020-04-23	$18.67	$18.67	$18.67	$18.67	$16.75	28
2020-04-22	$18.67	$18.67	$18.67	$18.67	$16.75	262
2020-04-21	$19.50	$19.50	$19.02	$19.47	$17.46	3,567
2020-04-20	$19.43	$19.47	$19.43	$19.47	$17.46	520
2020-04-17	$18.49	$18.49	$18.49	$18.49	$16.58	149
2020-04-16	$19.30	$19.50	$18.49	$18.49	$16.58	2,304
2020-04-15	$18.00	$19.34	$18.00	$19.30	$17.31	1,260
2020-04-14	$19.35	$19.35	$19.35	$19.35	$17.36	334
2020-04-13	$18.39	$19.23	$18.39	$19.22	$17.24	827
2020-04-09	$18.54	$19.33	$18.54	$19.33	$17.34	1,032
2020-04-08	$18.53	$19.40	$18.26	$18.58	$16.67	11,914
2020-04-07	$19.93	$20.00	$18.96	$18.96	$17.01	4,420
2020-04-06	$19.41	$19.43	$18.95	$18.98	$17.02	1,800
2020-04-03	$19.96	$19.96	$19.96	$19.96	$17.90	163
2020-04-02	$20.00	$20.00	$19.21	$19.21	$17.23	1,302
2020-04-01	$20.00	$20.00	$19.90	$19.90	$17.85	867
2020-03-31	$19.90	$20.62	$19.86	$20.12	$18.05	10,324
2020-03-30	$19.44	$19.90	$18.58	$19.90	$17.85	3,261
2020-03-27	$19.04	$19.93	$18.04	$19.90	$17.85	2,368
2020-03-26	$19.00	$19.22	$18.10	$18.10	$16.23	3,149
2020-03-25	$18.64	$18.99	$18.00	$18.98	$17.02	4,333
2020-03-24	$18.88	$18.92	$18.02	$18.92	$16.97	352
2020-03-23	$18.00	$18.95	$18.00	$18.94	$16.99	3,576
2020-03-20	$18.09	$18.46	$18.00	$18.46	$16.56	2,400
2020-03-19	$17.40	$18.08	$16.02	$17.26	$15.48	14,802
2020-03-18	$19.75	$19.85	$17.26	$18.95	$17.00	12,596
2020-03-17	$19.50	$20.00	$19.18	$19.50	$17.49	1,460
2020-03-16	$20.46	$20.46	$20.46	$20.46	$18.35	103
2020-03-13	$19.96	$20.64	$19.33	$20.46	$18.14	4,141
2020-03-12	$19.75	$19.95	$19.10	$19.95	$17.69	7,223
2020-03-11	$19.90	$19.90	$19.16	$19.16	$16.99	465
2020-03-10	$20.02	$20.02	$20.00	$20.00	$17.73	550
2020-03-09	$20.11	$20.11	$20.11	$20.11	$17.83	221
2020-03-06	$20.11	$20.11	$20.11	$20.11	$17.83	342
2020-03-05	$20.25	$20.73	$20.25	$20.48	$18.16	6,886
2020-03-04	$20.75	$20.75	$20.50	$20.69	$18.34	2,282
2020-03-03	$20.65	$20.90	$20.51	$20.56	$18.23	6,178
2020-03-02	$21.15	$21.15	$21.15	$21.15	$18.75	305
2020-02-28	$20.55	$20.72	$20.51	$20.72	$18.37	2,394
2020-02-27	$20.83	$21.15	$20.50	$21.15	$18.75	1,688
2020-02-26	$21.26	$21.41	$20.76	$20.76	$18.40	2,773
2020-02-25	$21.63	$21.63	$21.63	$21.63	$19.18	3
2020-02-24	$21.25	$21.67	$21.25	$21.63	$19.18	601
2020-02-21	$21.26	$21.26	$21.26	$21.26	$18.85	22
2020-02-20	$21.27	$21.63	$21.26	$21.26	$18.85	5,236
2020-02-19	$21.35	$21.35	$21.30	$21.30	$18.88	355
2020-02-18	$21.30	$21.30	$21.30	$21.30	$18.88	175
2020-02-14	$21.51	$21.51	$21.51	$21.51	$19.07	28
2020-02-13	$21.53	$21.53	$21.51	$21.51	$19.07	2,185
2020-02-12	$21.74	$21.74	$21.74	$21.74	$19.27	26
2020-02-11	$21.74	$21.74	$21.74	$21.74	$19.27	1
2020-02-10	$21.71	$21.78	$21.65	$21.74	$19.27	4,797
2020-02-07	$21.96	$21.96	$21.76	$21.90	$19.42	1,278
2020-02-06	$21.55	$21.66	$21.55	$21.66	$19.20	1,295
2020-02-05	$21.52	$21.97	$21.50	$21.51	$19.07	7,319
2020-02-04	$21.53	$21.71	$21.46	$21.71	$19.25	2,126
2020-02-03	$21.67	$21.67	$21.53	$21.61	$19.16	3,320
2020-01-31	$22.25	$22.58	$21.50	$22.11	$19.60	2,033
2020-01-30	$22.25	$22.25	$21.26	$21.26	$18.85	2,041
2020-01-29	$21.51	$21.51	$21.51	$21.51	$19.07	2
2020-01-28	$21.51	$21.51	$21.51	$21.51	$19.07	0
2020-01-27	$21.55	$21.55	$21.51	$21.51	$19.07	1,323
2020-01-24	$21.51	$21.51	$21.46	$21.50	$19.06	1,031
2020-01-23	$21.75	$21.75	$21.75	$21.75	$19.28	275
2020-01-22	$21.93	$21.95	$21.75	$21.75	$19.28	2,280
2020-01-21	$21.54	$21.89	$21.52	$21.69	$19.23	6,443
2020-01-17	$21.57	$21.57	$21.57	$21.57	$19.12	250
2020-01-16	$21.57	$21.57	$21.57	$21.57	$19.12	103
2020-01-15	$21.57	$21.57	$21.57	$21.57	$19.12	82
2020-01-14	$21.51	$21.83	$21.45	$21.57	$19.12	6,442
2020-01-13	$21.68	$21.68	$21.68	$21.68	$19.22	99
2020-01-10	$21.68	$21.68	$21.68	$21.68	$19.22	0
2020-01-09	$22.18	$22.18	$21.68	$21.68	$19.22	2,715
2020-01-08	$22.05	$22.19	$22.04	$22.19	$19.67	1,630
2020-01-07	$21.40	$22.09	$21.27	$22.05	$19.55	1,050
2020-01-06	$21.77	$21.77	$21.77	$21.77	$19.30	127
2020-01-03	$21.77	$21.77	$21.77	$21.77	$19.30	122
2020-01-02	$22.50	$22.50	$21.95	$22.45	$19.90	951
2019-12-31	$22.00	$22.17	$20.98	$21.88	$19.40	6,896
2019-12-30	$21.55	$22.00	$21.23	$21.30	$18.88	3,529
2019-12-27	$22.00	$22.00	$22.00	$22.00	$19.50	765
2019-12-26	$21.94	$21.94	$21.94	$21.94	$19.45	50
2019-12-24	$21.94	$21.94	$21.94	$21.94	$19.45	279
2019-12-23	$21.94	$21.94	$21.94	$21.94	$19.45	0
2019-12-20	$21.94	$21.94	$21.94	$21.94	$19.45	312
2019-12-19	$21.20	$21.97	$21.20	$21.94	$19.45	985
2019-12-18	$22.19	$22.19	$22.00	$22.00	$19.50	406
2019-12-17	$20.42	$22.50	$20.42	$22.49	$19.94	5,885
2019-12-16	$21.12	$21.12	$21.12	$21.12	$18.72	408
2019-12-13	$22.82	$22.82	$21.99	$22.20	$19.46	3,494
2019-12-12	$22.85	$22.96	$22.45	$22.88	$20.06	2,907
2019-12-11	$22.48	$22.48	$22.42	$22.42	$19.65	966
2019-12-10	$22.16	$22.99	$22.08	$22.72	$19.92	2,001
2019-12-09	$21.98	$22.90	$21.98	$22.80	$19.99	8,155
2019-12-06	$21.74	$21.74	$21.74	$21.74	$19.06	517
2019-12-05	$20.50	$22.42	$20.50	$22.42	$19.65	2,443
2019-12-04	$22.25	$22.25	$21.83	$21.83	$19.14	6,159
2019-12-03	$21.16	$22.43	$21.16	$22.25	$19.50	1,441
2019-12-02	$22.10	$22.22	$22.10	$22.21	$19.47	1,582
2019-11-29	$21.99	$22.22	$21.99	$22.22	$19.48	4,628
2019-11-27	$21.99	$21.99	$21.51	$21.78	$19.09	3,722
2019-11-26	$21.00	$21.00	$21.00	$21.00	$18.41	1,012
2019-11-25	$21.68	$22.28	$21.40	$22.28	$19.53	3,603
2019-11-22	$20.60	$21.70	$20.51	$21.70	$19.02	18,670
2019-11-21	$20.51	$20.60	$20.50	$20.55	$18.01	1,575
2019-11-20	$20.06	$21.35	$20.06	$20.50	$17.97	5,761
2019-11-19	$20.00	$21.00	$20.00	$21.00	$18.41	11,043
2019-11-18	$20.29	$20.73	$20.10	$20.73	$18.17	691
2019-11-15	$20.50	$20.52	$20.49	$20.50	$17.97	4,587
2019-11-14	$20.58	$20.58	$20.00	$20.41	$17.89	4,962
2019-11-13	$20.00	$20.75	$19.97	$20.75	$18.19	7,780
2019-11-12	$20.36	$20.50	$20.28	$20.50	$17.97	909
2019-11-11	$20.51	$20.55	$20.31	$20.55	$18.01	784
2019-11-08	$21.00	$21.00	$20.52	$20.86	$18.29	6,545
2019-11-07	$20.90	$21.36	$20.90	$21.33	$18.70	4,432
2019-11-06	$20.58	$20.90	$20.48	$20.90	$18.32	5,395
2019-11-05	$20.41	$20.90	$20.41	$20.90	$18.32	597
2019-11-04	$20.90	$20.90	$20.90	$20.90	$18.32	152
2019-11-01	$20.45	$20.45	$20.45	$20.45	$17.93	153
2019-10-31	$20.23	$20.90	$20.23	$20.90	$18.32	2,092
2019-10-30	$20.72	$20.76	$20.36	$20.51	$17.98	6,588
2019-10-29	$20.71	$20.75	$20.36	$20.61	$18.07	4,758
2019-10-28	$20.90	$20.90	$20.27	$20.27	$17.77	1,087
2019-10-25	$20.76	$20.90	$20.50	$20.90	$18.32	794
2019-10-24	$20.45	$20.90	$20.45	$20.90	$18.32	628
2019-10-23	$20.82	$20.82	$20.43	$20.43	$17.91	639
2019-10-22	$20.70	$20.94	$20.26	$20.84	$18.27	8,995
2019-10-21	$20.96	$20.96	$20.96	$20.96	$18.37	1,734
2019-10-18	$20.38	$20.95	$20.35	$20.85	$18.28	7,353
2019-10-17	$20.43	$20.43	$20.43	$20.43	$17.91	59
2019-10-16	$19.95	$20.48	$19.95	$20.43	$17.91	23,199
2019-10-15	$19.78	$19.78	$19.78	$19.78	$17.34	1,120
2019-10-14	$19.94	$19.94	$19.94	$19.94	$17.48	116
2019-10-11	$19.62	$19.62	$19.62	$19.62	$17.20	1
2019-10-10	$20.68	$20.68	$19.62	$19.62	$17.20	445
2019-10-09	$20.15	$20.15	$20.15	$20.15	$17.66	1,166
2019-10-08	$19.85	$20.45	$19.85	$20.45	$17.93	1,435
2019-10-07	$20.12	$20.12	$20.12	$20.12	$17.64	202
2019-10-04	$20.10	$20.10	$20.10	$20.10	$17.62	312
2019-10-03	$20.96	$20.96	$20.96	$20.96	$18.37	74
2019-10-02	$20.96	$20.96	$20.96	$20.96	$18.37	58
2019-10-01	$20.35	$20.96	$20.35	$20.96	$18.37	816
2019-09-30	$20.24	$20.35	$19.40	$20.35	$17.84	7,578
2019-09-27	$20.25	$20.25	$20.00	$20.00	$17.53	949
2019-09-26	$20.01	$20.01	$20.01	$20.01	$17.54	290
2019-09-25	$20.01	$20.01	$20.01	$20.01	$17.54	323
2019-09-24	$20.12	$20.12	$20.12	$20.12	$17.64	126
2019-09-23	$20.25	$20.25	$20.02	$20.12	$17.64	1,111
2019-09-20	$20.00	$21.00	$20.00	$21.00	$18.41	2,445
2019-09-19	$20.10	$20.10	$20.00	$20.00	$17.53	604
2019-09-18	$19.90	$19.90	$19.90	$19.90	$17.44	1,454
2019-09-17	$19.70	$19.98	$19.70	$19.90	$17.44	4,195
2019-09-16	$19.31	$19.79	$19.05	$19.79	$17.35	2,226
2019-09-13	$19.75	$19.77	$19.37	$19.50	$17.09	5,354
2019-09-12	$19.87	$20.21	$19.85	$20.04	$17.35	1,626
2019-09-11	$19.85	$20.38	$19.83	$19.83	$17.17	1,733
2019-09-10	$19.97	$19.97	$19.97	$19.97	$17.29	509
2019-09-09	$20.00	$20.50	$20.00	$20.50	$17.75	1,950
2019-09-06	$19.89	$20.00	$19.89	$20.00	$17.32	1,799
2019-09-05	$19.95	$20.05	$19.95	$20.05	$17.36	653
2019-09-04	$19.95	$19.95	$19.95	$19.95	$17.28	1,480
2019-09-03	$19.84	$20.50	$19.84	$20.12	$17.42	895
2019-08-30	$19.78	$20.15	$19.78	$20.10	$17.41	1,091
2019-08-29	$19.78	$19.78	$19.75	$19.75	$17.10	912
2019-08-28	$19.77	$19.77	$19.77	$19.77	$17.12	546
2019-08-27	$19.75	$19.75	$19.75	$19.75	$17.10	1,353
2019-08-26	$20.15	$20.15	$20.01	$20.01	$17.33	656
2019-08-23	$20.00	$20.79	$20.00	$20.79	$18.00	1,629
2019-08-22	$20.23	$20.23	$20.23	$20.23	$17.52	460
2019-08-21	$20.16	$21.00	$20.16	$20.70	$17.92	1,451
2019-08-20	$20.22	$20.22	$20.22	$20.22	$17.51	289
2019-08-19	$20.45	$20.45	$20.45	$20.45	$17.71	18
2019-08-16	$20.66	$20.66	$20.45	$20.45	$17.71	456
2019-08-15	$20.30	$20.61	$20.30	$20.45	$17.71	5,155
2019-08-14	$20.28	$20.79	$20.21	$20.79	$18.00	992
2019-08-13	$20.87	$20.87	$20.87	$20.87	$18.07	549
2019-08-12	$20.51	$20.51	$20.35	$20.35	$17.62	449
2019-08-09	$20.28	$20.83	$20.28	$20.36	$17.63	897
2019-08-08	$20.33	$20.78	$20.33	$20.34	$17.61	1,809
2019-08-07	$20.30	$20.63	$20.30	$20.58	$17.82	539
2019-08-06	$20.27	$20.78	$20.27	$20.60	$17.84	4,596
2019-08-05	$20.77	$20.95	$20.50	$20.65	$17.88	4,120
2019-08-02	$20.76	$20.76	$20.76	$20.76	$17.98	5
2019-08-01	$21.00	$21.90	$20.76	$20.76	$17.98	6,123
2019-07-31	$20.76	$21.90	$20.76	$21.21	$18.37	1,855
2019-07-30	$20.67	$21.90	$20.67	$21.45	$18.57	3,716
2019-07-29	$21.04	$21.90	$21.04	$21.50	$18.62	1,029
2019-07-26	$20.28	$21.55	$20.28	$21.55	$18.66	3,173
2019-07-25	$20.30	$20.75	$20.30	$20.75	$17.97	905
2019-07-24	$20.75	$20.75	$20.75	$20.75	$17.97	106
2019-07-23	$20.75	$20.75	$20.60	$20.75	$17.97	645
2019-07-22	$20.75	$20.75	$20.75	$20.75	$17.97	5
2019-07-19	$20.75	$20.75	$20.75	$20.75	$17.97	87
2019-07-18	$20.60	$20.75	$20.60	$20.75	$17.97	405
2019-07-17	$21.03	$21.03	$21.03	$21.03	$18.21	217
2019-07-16	$21.10	$21.10	$20.63	$21.03	$18.21	1,128
2019-07-15	$20.95	$20.95	$20.95	$20.95	$18.14	479
2019-07-12	$21.51	$21.51	$20.60	$20.60	$17.84	1,212
2019-07-11	$21.15	$21.16	$21.15	$21.16	$18.32	511
2019-07-10	$20.77	$20.77	$20.77	$20.77	$17.99	1
2019-07-09	$20.12	$20.77	$20.12	$20.77	$17.99	506
2019-07-08	$20.41	$20.41	$20.35	$20.35	$17.62	15,643
2019-07-05	$20.49	$20.51	$20.49	$20.51	$17.76	1,309
2019-07-03	$20.49	$20.49	$20.49	$20.49	$17.74	304
2019-07-02	$20.95	$21.01	$20.23	$20.23	$17.52	15,695
2019-07-01	$21.37	$21.37	$20.85	$20.85	$18.05	4,322
2019-06-28	$20.96	$21.30	$20.63	$20.63	$17.86	9,947
2019-06-27	$20.26	$21.50	$20.25	$20.30	$17.58	7,329
2019-06-26	$21.00	$21.50	$20.49	$20.49	$17.74	4,327
2019-06-25	$21.20	$21.20	$21.10	$21.20	$18.36	2,552
2019-06-24	$21.04	$21.04	$21.04	$21.04	$18.22	1,302
2019-06-21	$21.39	$21.39	$21.39	$21.39	$18.52	117
2019-06-20	$22.29	$22.29	$22.29	$22.29	$19.30	107
2019-06-19	$21.42	$21.50	$21.01	$21.01	$18.19	4,063
2019-06-18	$20.95	$21.23	$20.95	$21.19	$18.35	1,619
2019-06-17	$21.09	$21.09	$21.09	$21.09	$18.26	93
2019-06-14	$21.09	$21.09	$21.09	$21.09	$18.26	442
2019-06-13	$20.83	$20.90	$20.83	$20.84	$18.05	1,384
2019-06-12	$20.52	$20.52	$20.52	$20.52	$17.57	0
2019-06-11	$20.52	$20.52	$20.52	$20.52	$17.57	0
2019-06-10	$20.52	$20.52	$20.52	$20.52	$17.57	2
2019-06-07	$20.50	$20.75	$20.50	$20.52	$17.57	1,978
2019-06-06	$20.50	$20.50	$20.50	$20.50	$17.55	50
2019-06-05	$20.80	$20.80	$20.50	$20.50	$17.55	645
2019-06-04	$21.06	$21.08	$20.20	$20.50	$17.55	9,800
2019-06-03	$21.21	$21.30	$20.55	$20.97	$17.95	3,959
2019-05-31	$21.75	$21.75	$20.75	$20.75	$17.76	3,050
2019-05-30	$22.98	$22.98	$22.98	$22.98	$19.67	33
2019-05-29	$22.97	$22.98	$22.97	$22.98	$19.67	1,710
2019-05-28	$21.00	$21.00	$21.00	$21.00	$17.98	417
2019-05-24	$21.00	$21.00	$21.00	$21.00	$17.98	2
2019-05-23	$21.00	$21.00	$21.00	$21.00	$17.98	503
2019-05-22	$22.00	$22.00	$22.00	$22.00	$18.83	26
2019-05-21	$20.95	$22.00	$20.95	$22.00	$18.83	276
2019-05-20	$20.90	$20.90	$20.90	$20.90	$17.89	215
2019-05-17	$20.90	$20.90	$20.90	$20.90	$17.89	22
2019-05-16	$20.40	$21.23	$20.40	$20.90	$17.89	3,992
2019-05-15	$20.70	$20.70	$20.45	$20.50	$17.55	772
2019-05-14	$20.70	$20.70	$20.70	$20.70	$17.72	228
2019-05-13	$20.20	$21.15	$20.20	$21.15	$18.11	683
2019-05-10	$21.02	$22.83	$20.16	$20.16	$17.26	1,593
2019-05-09	$21.02	$21.02	$21.02	$21.02	$17.99	10
2019-05-08	$21.04	$21.04	$21.02	$21.02	$17.99	397
2019-05-07	$21.03	$21.03	$21.03	$21.03	$18.00	235
2019-05-06	$21.50	$21.50	$21.19	$21.19	$18.14	1,456
2019-05-03	$21.75	$21.75	$21.26	$21.26	$18.20	425
2019-05-02	$21.50	$21.53	$21.50	$21.50	$18.41	1,772
2019-05-01	$21.55	$21.55	$21.55	$21.55	$18.45	0
2019-04-30	$22.37	$22.86	$21.35	$21.55	$18.45	1,156
2019-04-29	$21.15	$21.15	$21.15	$21.15	$18.11	302
2019-04-26	$21.50	$21.50	$21.15	$21.15	$18.11	728
2019-04-25	$21.95	$22.66	$21.60	$21.91	$18.76	3,186
2019-04-24	$21.91	$22.46	$21.41	$21.53	$18.43	2,429
2019-04-23	$22.55	$22.77	$22.17	$22.31	$19.10	1,390
2019-04-22	$22.50	$22.50	$22.50	$22.50	$19.26	14
2019-04-18	$22.50	$22.50	$22.50	$22.50	$19.26	214
2019-04-17	$22.15	$22.95	$22.15	$22.15	$18.96	1,386
2019-04-16	$22.13	$22.64	$22.13	$22.64	$19.38	517
2019-04-15	$22.30	$22.73	$22.16	$22.73	$19.46	2,179
2019-04-12	$22.27	$22.27	$22.20	$22.20	$19.00	1,251
2019-04-11	$22.18	$22.18	$22.14	$22.14	$18.95	341
2019-04-10	$22.18	$22.18	$22.18	$22.18	$18.99	266
2019-04-09	$22.75	$22.75	$22.75	$22.75	$19.48	135
2019-04-08	$22.57	$22.57	$22.57	$22.57	$19.32	71
2019-04-05	$22.57	$22.57	$22.57	$22.57	$19.32	578
2019-04-04	$23.18	$23.18	$23.18	$23.18	$19.84	0
2019-04-03	$23.18	$23.18	$23.18	$23.18	$19.84	0
2019-04-02	$23.18	$23.18	$23.18	$23.18	$19.84	179
2019-04-01	$22.24	$23.00	$21.96	$22.50	$19.26	950
2019-03-29	$22.00	$23.25	$21.91	$21.91	$18.76	14,135
2019-03-28	$21.75	$22.00	$21.75	$21.85	$18.70	1,439
2019-03-27	$21.33	$21.69	$21.09	$21.69	$18.57	1,134
2019-03-26	$21.64	$21.64	$21.23	$21.60	$18.49	900
2019-03-25	$20.40	$20.40	$20.40	$20.40	$17.46	203
2019-03-22	$20.96	$20.96	$20.96	$20.96	$17.94	414
2019-03-21	$20.90	$21.12	$20.49	$21.12	$18.08	5,438
2019-03-20	$20.36	$20.36	$20.36	$20.36	$17.43	10
2019-03-19	$20.36	$20.36	$20.36	$20.36	$17.43	11
2019-03-18	$20.36	$20.36	$20.36	$20.36	$17.43	100
2019-03-15	$20.36	$20.36	$20.36	$20.36	$17.43	578
2019-03-14	$20.56	$20.56	$20.56	$20.56	$17.60	2
2019-03-13	$20.65	$20.81	$20.56	$20.56	$17.40	2,579
2019-03-12	$20.55	$20.55	$20.55	$20.55	$17.39	222
2019-03-11	$20.59	$20.59	$20.59	$20.59	$17.42	205
2019-03-08	$20.59	$20.59	$20.59	$20.59	$17.42	243
2019-03-07	$20.51	$20.51	$20.51	$20.51	$17.36	235
2019-03-06	$20.51	$20.51	$20.51	$20.51	$17.36	293
2019-03-05	$21.00	$21.00	$21.00	$21.00	$17.77	23
2019-03-04	$21.00	$21.00	$21.00	$21.00	$17.77	92
2019-03-01	$21.00	$21.00	$21.00	$21.00	$17.77	134
2019-02-28	$21.38	$21.38	$21.05	$21.06	$17.82	1,925
2019-02-27	$21.60	$21.75	$21.28	$21.32	$18.04	2,295
2019-02-26	$21.39	$21.53	$21.16	$21.16	$17.91	1,378
2019-02-25	$21.13	$21.13	$21.13	$21.13	$17.88	170
2019-02-22	$21.85	$21.98	$21.11	$21.11	$17.86	5,264
2019-02-21	$21.89	$22.36	$21.89	$22.00	$18.62	3,313
2019-02-20	$21.65	$22.02	$21.63	$21.77	$18.42	2,642
2019-02-19	$21.07	$21.07	$21.07	$21.07	$17.83	192
2019-02-15	$21.07	$21.07	$21.07	$21.07	$17.83	253
2019-02-14	$21.40	$22.00	$21.25	$21.31	$18.03	2,838
2019-02-13	$20.58	$21.28	$20.58	$21.19	$17.93	2,926
2019-02-12	$21.71	$22.38	$20.66	$20.66	$17.48	2,294
2019-02-11	$21.40	$21.80	$20.80	$21.11	$17.86	1,417
2019-02-08	$21.11	$21.11	$21.11	$21.11	$17.86	397
2019-02-07	$21.37	$21.37	$21.37	$21.37	$18.08	1
2019-02-06	$21.37	$21.37	$21.37	$21.37	$18.08	94
2019-02-05	$20.65	$22.47	$20.65	$21.37	$18.08	1,402
2019-02-04	$21.72	$21.72	$21.72	$21.72	$18.38	52
2019-02-01	$21.72	$21.72	$21.72	$21.72	$18.38	44
2019-01-31	$21.72	$21.72	$21.72	$21.72	$18.38	6
2019-01-30	$21.38	$21.72	$21.38	$21.72	$18.38	1,009
2019-01-29	$20.50	$22.02	$20.50	$21.05	$17.81	1,971
2019-01-28	$20.51	$21.04	$20.50	$21.00	$17.77	1,826
2019-01-25	$21.40	$22.08	$21.31	$21.31	$18.03	3,012
2019-01-24	$21.00	$21.17	$20.79	$21.14	$17.89	1,504
2019-01-23	$21.70	$21.70	$21.70	$21.70	$18.36	1,196
2019-01-22	$21.49	$21.70	$21.49	$21.70	$18.36	643
2019-01-18	$21.03	$21.87	$20.46	$21.87	$18.51	1,523
2019-01-17	$21.15	$21.15	$21.15	$21.15	$17.90	588
2019-01-16	$21.70	$21.70	$21.70	$21.70	$18.36	243
2019-01-15	$21.89	$23.00	$21.17	$21.70	$18.36	8,008
2019-01-14	$21.45	$21.45	$21.45	$21.45	$18.15	56
2019-01-11	$21.45	$21.45	$21.45	$21.45	$18.15	113
2019-01-10	$21.45	$21.45	$21.45	$21.45	$18.15	76
2019-01-09	$20.40	$21.45	$20.40	$21.45	$18.15	922
2019-01-08	$20.33	$20.40	$19.90	$20.40	$17.26	3,690
2019-01-07	$20.25	$20.45	$20.22	$20.45	$17.30	1,503
2019-01-04	$22.40	$22.40	$22.40	$22.40	$18.95	200
2019-01-03	$23.00	$23.00	$22.40	$22.40	$18.95	403
2019-01-02	$23.10	$23.89	$23.10	$23.10	$19.55	492
2018-12-31	$21.00	$21.00	$21.00	$21.00	$17.77	2,383
2018-12-28	$20.80	$21.23	$20.00	$20.11	$17.02	4,866
2018-12-27	$21.38	$21.46	$20.07	$20.61	$17.44	1,973
2018-12-26	$20.35	$20.35	$20.35	$20.35	$17.22	7
2018-12-24	$19.82	$20.35	$19.73	$20.35	$17.22	694
2018-12-21	$19.75	$20.00	$19.75	$20.00	$16.92	290
2018-12-20	$19.75	$19.75	$19.75	$19.75	$16.71	0
2018-12-19	$20.05	$20.17	$19.75	$19.75	$16.71	1,113
2018-12-18	$19.75	$19.75	$19.75	$19.75	$16.71	0
2018-12-17	$20.00	$20.10	$19.75	$19.75	$16.71	1,607
2018-12-14	$19.50	$19.50	$19.50	$19.50	$16.50	0
2018-12-13	$19.26	$19.26	$19.26	$19.26	$16.30	103
2018-12-12	$19.50	$19.50	$19.50	$19.50	$16.30	54
2018-12-11	$19.50	$19.50	$19.50	$19.50	$16.30	84
2018-12-10	$20.10	$20.11	$19.50	$19.50	$16.30	1,143
2018-12-07	$20.07	$20.51	$20.07	$20.50	$17.13	1,808
2018-12-06	$20.00	$20.02	$20.00	$20.02	$16.73	645
2018-12-04	$20.50	$20.50	$19.08	$19.60	$16.38	4,339
2018-12-03	$20.75	$20.83	$20.50	$20.50	$17.13	4,047
2018-11-30	$21.49	$21.77	$20.77	$20.77	$17.36	1,613
2018-11-29	$21.72	$21.75	$21.72	$21.72	$18.15	1,589
2018-11-28	$21.64	$21.73	$21.64	$21.73	$18.16	389
2018-11-27	$21.77	$21.77	$21.77	$21.77	$18.19	82
2018-11-26	$21.77	$21.77	$21.77	$21.77	$18.19	12
2018-11-23	$21.77	$21.77	$21.77	$21.77	$18.20	21
2018-11-21	$21.77	$21.77	$21.77	$21.77	$18.19	130
2018-11-20	$21.30	$21.77	$21.30	$21.77	$18.19	559
2018-11-19	$22.00	$22.00	$22.00	$22.00	$18.39	104
2018-11-16	$22.00	$22.00	$21.96	$22.00	$18.39	887
2018-11-15	$21.60	$22.65	$21.60	$21.96	$18.35	1,579
2018-11-14	$21.78	$21.95	$21.31	$21.70	$18.14	2,731
2018-11-13	$22.10	$22.21	$22.07	$22.18	$18.54	507
2018-11-12	$22.26	$22.26	$22.26	$22.26	$18.60	147
2018-11-09	$22.26	$22.26	$22.26	$22.26	$18.60	44
2018-11-08	$22.26	$22.26	$22.26	$22.26	$18.60	96
2018-11-07	$22.26	$22.26	$22.26	$22.26	$18.60	104
2018-11-06	$22.26	$22.26	$22.26	$22.26	$18.60	200
2018-11-05	$23.00	$23.00	$23.00	$23.00	$19.22	3,206
2018-11-02	$23.05	$23.05	$23.00	$23.00	$19.22	1,671
2018-11-01	$23.33	$23.33	$23.33	$23.33	$19.50	711
2018-10-31	$23.35	$23.35	$23.35	$23.35	$19.52	62
2018-10-30	$23.35	$23.35	$23.35	$23.35	$19.52	2
2018-10-29	$23.37	$23.37	$23.35	$23.35	$19.52	202
2018-10-26	$23.25	$23.25	$23.25	$23.25	$19.43	432
2018-10-25	$23.78	$23.95	$23.25	$23.25	$19.43	900
2018-10-24	$24.00	$24.00	$24.00	$24.00	$20.06	1
2018-10-23	$24.00	$24.00	$24.00	$24.00	$20.06	500
2018-10-22	$23.37	$23.37	$23.37	$23.37	$19.53	146
2018-10-19	$23.37	$23.37	$23.37	$23.37	$19.53	141
2018-10-18	$23.49	$23.49	$23.49	$23.49	$19.63	2
2018-10-17	$23.49	$23.49	$23.49	$23.49	$19.63	300
2018-10-16	$23.60	$23.60	$23.60	$23.60	$19.72	104
2018-10-15	$23.60	$23.60	$23.60	$23.60	$19.72	84
2018-10-12	$23.60	$23.60	$23.60	$23.60	$19.72	52
2018-10-11	$23.60	$23.60	$23.60	$23.60	$19.72	174
2018-10-10	$23.91	$23.91	$23.60	$23.60	$19.72	853
2018-10-09	$23.00	$23.50	$23.00	$23.26	$19.44	2,432
2018-10-08	$23.44	$23.44	$23.44	$23.44	$19.59	205
2018-10-05	$23.44	$23.44	$23.44	$23.44	$19.59	34
2018-10-04	$23.00	$23.44	$23.00	$23.44	$19.59	387
2018-10-03	$23.75	$23.75	$23.75	$23.75	$19.85	32
2018-10-02	$23.05	$23.76	$23.05	$23.75	$19.85	735
2018-10-01	$24.00	$24.00	$24.00	$24.00	$20.06	673
2018-09-28	$23.75	$23.95	$23.28	$23.50	$19.64	7,939
2018-09-27	$23.80	$23.80	$23.80	$23.80	$19.89	321
2018-09-26	$23.65	$23.65	$23.50	$23.50	$19.64	990
2018-09-25	$23.40	$23.45	$23.35	$23.45	$19.60	754
2018-09-24	$23.95	$23.95	$23.95	$23.95	$20.02	517
2018-09-21	$23.10	$23.90	$23.10	$23.90	$19.97	4,409
2018-09-20	$23.10	$23.15	$23.10	$23.15	$19.35	1,368
2018-09-19	$23.15	$23.15	$23.15	$23.15	$19.35	410
2018-09-18	$23.10	$23.45	$23.10	$23.15	$19.35	745
2018-09-17	$23.47	$23.47	$23.05	$23.05	$19.26	782
2018-09-14	$23.45	$23.45	$23.05	$23.05	$19.26	2,088
2018-09-13	$23.50	$23.50	$23.50	$23.50	$19.64	413
2018-09-12	$23.25	$23.55	$23.25	$23.55	$19.48	995
2018-09-11	$23.15	$23.15	$22.70	$22.70	$18.78	795
2018-09-10	$23.20	$23.20	$23.15	$23.15	$19.15	275
2018-09-07	$23.35	$24.00	$23.10	$23.15	$19.15	3,165
2018-09-06	$24.00	$24.00	$24.00	$24.00	$19.86	1
2018-09-05	$24.00	$24.00	$24.00	$24.00	$19.86	2
2018-09-04	$24.00	$24.00	$24.00	$24.00	$19.86	80
2018-08-31	$23.05	$24.00	$23.05	$24.00	$19.86	2,520
2018-08-30	$24.00	$24.00	$24.00	$24.00	$19.86	0
2018-08-29	$23.95	$24.00	$23.95	$24.00	$19.86	589
2018-08-28	$23.60	$23.65	$23.20	$23.65	$19.57	979
2018-08-27	$23.60	$23.65	$23.05	$23.05	$19.07	1,079
2018-08-24	$23.50	$23.50	$23.50	$23.50	$19.44	56
2018-08-23	$23.50	$23.50	$23.50	$23.50	$19.44	0
2018-08-22	$23.50	$23.50	$23.50	$23.50	$19.44	1,100
2018-08-21	$23.10	$23.60	$23.10	$23.15	$19.15	6,233
2018-08-20	$23.55	$23.60	$23.55	$23.60	$19.52	2,142
2018-08-17	$23.15	$23.15	$23.15	$23.15	$19.15	233
2018-08-16	$23.05	$23.60	$23.00	$23.50	$19.44	7,582
2018-08-15	$23.01	$23.60	$23.01	$23.44	$19.39	1,255
2018-08-14	$23.55	$23.55	$23.55	$23.55	$19.48	196
2018-08-13	$23.35	$23.75	$23.35	$23.74	$19.64	6,600
2018-08-10	$23.26	$23.26	$23.26	$23.26	$19.24	0
2018-08-09	$23.26	$23.26	$23.26	$23.26	$19.24	3
2018-08-08	$23.26	$23.26	$23.26	$23.26	$19.24	36
2018-08-07	$23.26	$23.26	$23.26	$23.26	$19.24	0
2018-08-06	$23.26	$23.26	$23.26	$23.26	$19.24	25
2018-08-03	$23.26	$23.26	$23.26	$23.26	$19.24	93
2018-08-02	$23.26	$23.26	$23.26	$23.26	$19.24	20
2018-08-01	$23.26	$23.26	$23.26	$23.26	$19.24	100
2018-07-31	$23.05	$23.05	$23.05	$23.05	$19.07	188
2018-07-30	$23.60	$23.60	$23.60	$23.60	$19.52	65
2018-07-27	$23.60	$23.60	$23.60	$23.60	$19.52	26
2018-07-26	$23.60	$23.60	$23.60	$23.60	$19.52	0
2018-07-25	$23.60	$23.60	$23.60	$23.60	$19.52	112
2018-07-24	$23.05	$23.60	$23.05	$23.60	$19.52	932
2018-07-23	$23.25	$23.25	$23.25	$23.25	$19.24	0
2018-07-20	$23.25	$23.25	$23.25	$23.25	$19.24	1,249
2018-07-19	$22.75	$22.75	$22.75	$22.75	$18.82	314
2018-07-18	$23.00	$23.25	$23.00	$23.25	$19.24	306
2018-07-17	$23.00	$23.25	$23.00	$23.00	$19.03	1,221
2018-07-16	$22.50	$22.50	$22.50	$22.50	$18.61	1,194
2018-07-13	$23.50	$23.50	$23.50	$23.50	$19.44	55
2018-07-12	$23.50	$23.50	$23.50	$23.50	$19.44	4
2018-07-11	$23.50	$23.50	$23.50	$23.50	$19.44	100
2018-07-10	$22.83	$23.40	$22.77	$23.30	$19.28	2,907
2018-07-09	$22.78	$23.10	$22.29	$23.00	$19.03	2,763
2018-07-06	$23.48	$23.50	$22.01	$22.40	$18.53	5,079
2018-07-05	$23.75	$23.75	$22.00	$23.50	$19.44	5,368
2018-07-03	$22.88	$22.88	$22.88	$22.88	$18.93	342
2018-07-02	$23.75	$23.75	$23.70	$23.70	$19.61	476
2018-06-29	$23.75	$23.85	$23.60	$23.75	$19.65	5,770
2018-06-28	$23.56	$23.70	$23.56	$23.70	$19.61	920
2018-06-27	$23.12	$23.70	$23.12	$23.70	$19.61	670
2018-06-26	$23.75	$23.75	$23.75	$23.75	$19.65	0
2018-06-25	$23.75	$23.75	$23.75	$23.75	$19.65	182
2018-06-22	$22.75	$23.75	$22.75	$23.75	$19.65	8,516
2018-06-21	$22.65	$22.75	$22.45	$22.75	$18.82	10,884
2018-06-20	$22.50	$22.50	$22.50	$22.50	$18.61	223
2018-06-19	$22.75	$22.75	$22.50	$22.50	$18.61	1,027
2018-06-18	$22.20	$22.75	$22.10	$22.42	$18.55	3,391
2018-06-15	$22.05	$22.70	$22.05	$22.70	$18.78	4,304
2018-06-14	$22.10	$22.50	$22.01	$22.50	$18.61	600
2018-06-13	$22.60	$22.60	$22.60	$22.60	$18.50	464
2018-06-12	$22.40	$22.40	$22.24	$22.24	$18.21	679
2018-06-11	$22.40	$22.40	$22.40	$22.40	$18.34	221
2018-06-08	$22.07	$22.35	$22.07	$22.35	$18.30	478
2018-06-07	$22.56	$22.56	$22.10	$22.10	$18.09	745
2018-06-06	$22.10	$22.60	$22.10	$22.25	$18.21	1,622
2018-06-05	$22.20	$22.20	$22.20	$22.20	$18.17	0
2018-06-04	$22.05	$22.65	$22.00	$22.20	$18.17	3,907
2018-06-01	$22.10	$22.45	$22.05	$22.45	$18.38	1,392
2018-05-31	$22.15	$22.60	$22.15	$22.60	$18.50	2,027
2018-05-30	$22.00	$22.33	$21.95	$22.05	$18.05	3,355
2018-05-29	$21.71	$21.71	$21.71	$21.71	$17.77	0
2018-05-25	$21.71	$21.71	$21.71	$21.71	$17.77	135
2018-05-24	$21.73	$21.73	$21.71	$21.71	$17.77	317
2018-05-23	$22.37	$22.47	$22.00	$22.00	$18.01	3,614
2018-05-22	$21.95	$22.25	$21.77	$22.20	$18.17	5,103
2018-05-21	$22.25	$22.56	$22.15	$22.15	$18.13	2,604
2018-05-18	$21.70	$22.20	$21.70	$22.20	$18.17	3,916
2018-05-17	$22.10	$22.10	$21.95	$21.95	$17.97	661
2018-05-16	$22.03	$22.03	$22.03	$22.03	$18.03	391
2018-05-15	$22.00	$22.00	$22.00	$22.00	$18.01	1
2018-05-14	$22.00	$22.05	$22.00	$22.00	$18.01	1,526
2018-05-11	$22.00	$22.00	$21.99	$21.99	$18.00	363
2018-05-10	$22.20	$22.25	$22.00	$22.00	$18.01	3,030
2018-05-09	$21.95	$21.95	$21.95	$21.95	$17.97	178
2018-05-08	$22.10	$22.10	$21.95	$21.95	$17.97	1,824
2018-05-07	$22.65	$22.65	$22.65	$22.65	$18.54	24
2018-05-04	$22.65	$22.65	$22.65	$22.65	$18.54	550
2018-05-03	$22.25	$22.45	$22.25	$22.45	$18.38	2,398
2018-05-02	$22.15	$22.15	$22.15	$22.15	$18.13	298
2018-05-01	$22.45	$22.45	$22.45	$22.45	$18.38	197
2018-04-30	$22.45	$22.45	$22.45	$22.45	$18.38	100
2018-04-27	$22.20	$22.20	$22.20	$22.20	$18.17	321
2018-04-26	$22.35	$22.35	$22.10	$22.10	$18.09	368
2018-04-25	$22.05	$22.05	$22.05	$22.05	$18.05	89
2018-04-24	$22.05	$22.05	$22.05	$22.05	$18.05	23
2018-04-23	$22.05	$22.05	$22.05	$22.05	$18.05	1,179
2018-04-20	$22.05	$22.05	$22.05	$22.05	$18.05	504
2018-04-19	$22.06	$22.06	$22.06	$22.06	$18.06	390
2018-04-18	$22.45	$22.45	$22.05	$22.05	$18.05	530
2018-04-17	$22.23	$22.23	$22.23	$22.23	$18.20	130
2018-04-16	$22.20	$22.23	$22.20	$22.23	$18.20	537
2018-04-13	$22.20	$22.20	$22.20	$22.20	$18.17	163
2018-04-12	$22.20	$22.20	$22.20	$22.20	$18.17	44
2018-04-11	$22.20	$22.20	$22.20	$22.20	$18.17	200
2018-04-10	$22.30	$22.30	$22.30	$22.30	$18.25	193
2018-04-09	$22.40	$22.40	$22.40	$22.40	$18.34	29
2018-04-06	$22.45	$22.45	$22.40	$22.40	$18.34	373
2018-04-05	$22.40	$22.45	$22.40	$22.45	$18.38	1,500
2018-04-04	$22.42	$22.42	$22.40	$22.40	$18.34	858
2018-04-03	$22.40	$22.50	$21.85	$21.85	$17.89	2,439
2018-04-02	$21.66	$22.43	$21.65	$22.40	$18.34	7,805
2018-03-29	$22.25	$22.25	$21.85	$21.85	$17.89	1,858
2018-03-28	$22.35	$22.35	$21.60	$21.65	$17.72	3,660
2018-03-27	$21.90	$22.38	$21.90	$22.00	$18.01	4,834
2018-03-26	$21.85	$22.35	$21.80	$21.95	$17.97	3,917
2018-03-23	$22.70	$22.70	$22.70	$22.70	$18.58	161
2018-03-22	$22.75	$22.75	$22.75	$22.75	$18.62	657
2018-03-21	$22.75	$22.75	$22.75	$22.75	$18.62	338
2018-03-20	$22.75	$22.75	$22.75	$22.75	$18.62	96
2018-03-19	$22.75	$22.75	$22.75	$22.75	$18.62	63
2018-03-16	$22.60	$22.75	$22.52	$22.75	$18.62	3,513
2018-03-15	$22.22	$22.70	$22.15	$22.50	$18.42	4,953
2018-03-14	$21.80	$22.00	$21.80	$21.90	$17.93	2,118
2018-03-13	$22.63	$22.63	$22.63	$22.63	$18.32	440
2018-03-12	$22.65	$22.74	$22.65	$22.74	$18.41	1,714
2018-03-09	$22.05	$22.46	$22.02	$22.30	$18.06	4,101
2018-03-08	$21.90	$21.90	$21.85	$21.85	$17.69	699
2018-03-07	$21.90	$21.90	$21.90	$21.90	$17.73	466
2018-03-06	$21.85	$22.70	$21.85	$22.65	$18.34	1,292
2018-03-05	$21.85	$22.00	$21.85	$22.00	$17.81	378
2018-03-02	$21.95	$21.95	$21.95	$21.95	$17.77	58
2018-03-01	$21.95	$21.95	$21.95	$21.95	$17.77	39
2018-02-28	$22.35	$22.35	$21.95	$21.95	$17.77	570
2018-02-27	$22.20	$22.20	$22.20	$22.20	$17.98	33
2018-02-26	$22.20	$22.20	$22.20	$22.20	$17.98	900
2018-02-23	$21.91	$21.91	$21.91	$21.91	$17.74	46
2018-02-22	$22.00	$22.00	$21.91	$21.91	$17.74	336
2018-02-21	$22.05	$22.30	$22.00	$22.00	$17.81	1,611
2018-02-20	$21.55	$21.85	$21.35	$21.80	$17.65	7,251
2018-02-16	$21.86	$21.86	$21.86	$21.86	$17.70	290
2018-02-15	$21.85	$21.86	$21.85	$21.86	$17.70	1,003
2018-02-14	$21.92	$21.92	$21.92	$21.92	$17.75	0
2018-02-13	$21.92	$21.92	$21.92	$21.92	$17.75	200
2018-02-12	$21.95	$22.00	$21.85	$22.00	$17.81	1,056
2018-02-09	$21.95	$21.95	$21.95	$21.95	$17.77	149
2018-02-08	$22.00	$22.00	$21.95	$21.95	$17.77	1,940
2018-02-07	$22.10	$22.10	$22.10	$22.10	$17.89	126
2018-02-06	$21.99	$21.99	$21.99	$21.99	$17.81	41
2018-02-05	$21.99	$21.99	$21.99	$21.99	$17.81	600
2018-02-02	$22.05	$22.09	$21.97	$21.97	$17.79	710
2018-02-01	$21.30	$21.90	$21.25	$21.90	$17.73	2,585
2018-01-31	$21.95	$22.00	$21.95	$22.00	$17.81	3,117
2018-01-30	$21.94	$21.94	$21.35	$21.35	$17.29	2,636
2018-01-29	$21.45	$21.45	$21.45	$21.45	$17.37	263
2018-01-26	$22.30	$22.30	$21.20	$21.35	$17.29	4,637
2018-01-25	$22.20	$22.27	$21.25	$21.75	$17.61	5,632
2018-01-24	$22.18	$22.18	$22.18	$22.18	$17.96	127
2018-01-23	$22.11	$22.29	$22.11	$22.18	$17.96	2,510
2018-01-22	$22.46	$22.46	$22.26	$22.40	$18.14	2,810
2018-01-19	$21.50	$22.30	$21.50	$22.12	$17.91	4,905
2018-01-18	$22.20	$22.45	$21.80	$21.80	$17.65	8,250
2018-01-17	$22.00	$22.55	$21.95	$22.00	$17.81	10,665
2018-01-16	$22.00	$22.00	$21.80	$22.00	$17.81	5,202
2018-01-12	$21.65	$21.90	$21.50	$21.80	$17.65	9,216
2018-01-11	$21.75	$21.99	$21.75	$21.80	$17.65	6,511
2018-01-10	$21.70	$21.75	$21.18	$21.70	$17.57	15,128
2018-01-09	$21.90	$21.90	$21.55	$21.67	$17.55	8,057
2018-01-08	$22.10	$22.10	$21.40	$21.40	$17.33	13,208
2018-01-05	$22.45	$22.45	$22.45	$22.45	$18.18	454
2018-01-04	$22.65	$22.90	$22.40	$22.45	$18.18	7,803
2018-01-03	$22.75	$22.90	$22.75	$22.75	$18.42	2,308
2018-01-02	$22.93	$22.93	$22.60	$22.70	$18.38	2,250
2017-12-29	$23.15	$23.15	$22.85	$23.10	$18.70	5,917
2017-12-28	$23.15	$23.15	$23.15	$23.15	$18.74	184
2017-12-27	$23.10	$23.15	$22.95	$23.15	$18.74	8,990
2017-12-26	$23.15	$23.15	$23.15	$23.15	$18.74	36
2017-12-22	$23.35	$23.35	$23.15	$23.15	$18.74	785
2017-12-21	$22.85	$23.45	$22.85	$23.15	$18.74	1,110
2017-12-20	$23.25	$23.25	$22.85	$22.85	$18.50	7,322
2017-12-19	$23.50	$23.50	$23.50	$23.50	$19.03	84
2017-12-18	$23.70	$23.70	$23.14	$23.50	$19.03	2,346
2017-12-15	$23.60	$23.60	$23.60	$23.60	$19.11	1,038
2017-12-14	$23.55	$23.55	$23.55	$23.55	$19.07	106
2017-12-13	$23.45	$23.60	$23.36	$23.50	$18.84	2,680
2017-12-12	$23.30	$23.70	$23.30	$23.45	$18.80	4,300
2017-12-11	$23.25	$23.63	$23.25	$23.63	$18.94	400
2017-12-08	$23.63	$23.63	$23.26	$23.26	$18.64	570
2017-12-07	$23.26	$23.26	$23.26	$23.26	$18.64	0
2017-12-06	$23.25	$23.26	$23.25	$23.26	$18.64	400
2017-12-05	$23.75	$23.90	$23.26	$23.75	$19.04	3,762
2017-12-04	$23.75	$24.00	$23.75	$23.90	$19.16	3,912
2017-12-01	$23.75	$23.95	$23.10	$23.65	$18.96	4,625
2017-11-30	$22.80	$24.00	$22.80	$23.75	$19.04	37,749
2017-11-29	$24.00	$24.00	$22.65	$22.65	$18.16	9,049
2017-11-28	$23.05	$24.30	$23.05	$24.21	$19.41	24,389
2017-11-27	$23.20	$23.20	$23.20	$23.20	$18.59	219
2017-11-24	$23.25	$23.25	$23.25	$23.25	$18.64	1,096
2017-11-22	$22.90	$22.95	$22.65	$22.70	$18.20	6,320
2017-11-21	$23.50	$23.50	$22.90	$23.25	$18.64	6,112
2017-11-20	$24.09	$24.09	$24.09	$24.09	$19.31	0
2017-11-17	$24.10	$24.10	$24.09	$24.09	$19.31	811
2017-11-16	$23.55	$23.55	$23.55	$23.55	$18.88	195
2017-11-15	$23.55	$23.55	$23.55	$23.55	$18.88	10
2017-11-14	$23.55	$23.55	$23.55	$23.55	$18.88	210
2017-11-13	$23.55	$23.55	$23.55	$23.55	$18.87	1
2017-11-10	$23.55	$23.55	$23.55	$23.55	$18.87	158
2017-11-09	$23.55	$23.55	$23.55	$23.55	$18.87	19
2017-11-08	$23.55	$23.55	$23.55	$23.55	$18.88	17
2017-11-07	$23.55	$23.70	$23.50	$23.55	$18.87	1,535
2017-11-06	$23.55	$23.92	$23.55	$23.92	$19.17	767
2017-11-03	$24.01	$24.01	$24.01	$24.01	$19.24	241
2017-11-02	$24.01	$24.01	$24.01	$24.01	$19.25	2
2017-11-01	$23.55	$24.01	$23.55	$24.01	$19.24	370
2017-10-31	$24.25	$24.25	$24.25	$24.25	$19.44	285
2017-10-30	$24.05	$24.05	$24.05	$24.05	$19.28	25
2017-10-27	$24.05	$24.05	$24.05	$24.05	$19.28	300
2017-10-26	$24.07	$24.07	$24.07	$24.07	$19.29	341
2017-10-25	$23.93	$23.93	$23.93	$23.93	$19.18	208
2017-10-24	$24.50	$24.50	$24.50	$24.50	$19.64	0
2017-10-23	$24.50	$24.50	$24.50	$24.50	$19.64	127
2017-10-20	$24.65	$24.65	$23.55	$24.50	$19.64	5,497
2017-10-19	$24.75	$24.75	$24.75	$24.75	$19.84	148
2017-10-18	$24.00	$24.75	$24.00	$24.75	$19.84	343
2017-10-17	$25.10	$25.10	$25.10	$25.10	$20.12	0
2017-10-16	$25.10	$25.10	$25.10	$25.10	$20.12	1
2017-10-13	$25.10	$25.10	$25.10	$25.10	$20.12	50
2017-10-12	$25.10	$25.10	$25.10	$25.10	$20.12	59
2017-10-11	$25.10	$25.10	$25.10	$25.10	$20.12	0
2017-10-10	$25.10	$25.10	$25.10	$25.10	$20.12	3
2017-10-09	$25.10	$25.10	$25.10	$25.10	$20.12	0
2017-10-06	$25.10	$25.10	$25.10	$25.10	$20.12	173
2017-10-05	$25.10	$25.10	$25.10	$25.10	$20.12	55
2017-10-04	$25.10	$25.10	$25.10	$25.10	$20.12	2
2017-10-03	$25.50	$25.50	$25.10	$25.10	$20.12	696
2017-10-02	$25.20	$25.20	$24.73	$25.15	$20.16	3,453
2017-09-29	$24.95	$24.95	$24.55	$24.90	$19.96	2,211
2017-09-28	$24.50	$24.50	$24.20	$24.20	$19.40	1,101
2017-09-27	$24.16	$24.50	$24.03	$24.03	$19.26	1,278
2017-09-26	$23.85	$23.85	$23.85	$23.85	$19.12	2
2017-09-25	$23.85	$23.85	$23.85	$23.85	$19.12	100
2017-09-22	$23.36	$24.20	$23.36	$24.20	$19.40	2,330
2017-09-21	$23.55	$24.00	$23.50	$24.00	$19.24	1,688
2017-09-20	$25.90	$25.90	$23.71	$23.71	$19.00	3,000
2017-09-19	$23.25	$23.25	$23.25	$23.25	$18.64	82
2017-09-18	$23.25	$23.25	$23.25	$23.25	$18.64	200
2017-09-15	$23.75	$23.95	$23.75	$23.95	$19.20	7,050
2017-09-14	$23.11	$23.11	$23.11	$23.11	$18.52	123
2017-09-13	$23.35	$23.95	$23.35	$23.35	$18.52	1,015
2017-09-12	$23.75	$23.75	$23.65	$23.65	$18.76	1,409
2017-09-11	$23.95	$23.95	$23.78	$23.78	$18.87	1,345
2017-09-08	$23.23	$23.23	$23.23	$23.23	$18.43	166
2017-09-07	$23.60	$23.60	$23.60	$23.60	$18.72	16
2017-09-06	$23.60	$23.60	$23.60	$23.60	$18.72	100
2017-09-05	$23.60	$23.60	$23.60	$23.60	$18.72	400
2017-09-01	$23.35	$23.35	$23.35	$23.35	$18.52	12
2017-08-31	$23.95	$24.05	$23.35	$23.35	$18.52	427
2017-08-30	$23.55	$23.99	$23.55	$23.99	$19.03	593
2017-08-29	$23.20	$23.20	$23.20	$23.20	$18.40	137
2017-08-28	$23.20	$23.20	$23.20	$23.20	$18.40	500
2017-08-25	$23.50	$23.50	$23.50	$23.50	$18.64	438
2017-08-24	$23.40	$23.40	$23.40	$23.40	$18.56	40
2017-08-23	$23.40	$23.40	$23.40	$23.40	$18.56	17
2017-08-22	$23.70	$23.70	$23.40	$23.40	$18.56	1,918
2017-08-21	$24.15	$24.15	$24.15	$24.15	$19.16	13
2017-08-18	$24.15	$24.15	$24.15	$24.15	$19.16	100
2017-08-17	$23.80	$24.08	$23.75	$24.08	$19.10	842
2017-08-16	$23.82	$23.82	$23.82	$23.82	$18.90	97
2017-08-15	$23.82	$23.82	$23.82	$23.82	$18.90	72
2017-08-14	$23.85	$23.87	$23.80	$23.82	$18.90	600
2017-08-11	$24.50	$24.50	$24.50	$24.50	$19.44	46
2017-08-10	$24.50	$24.50	$24.50	$24.50	$19.44	121
2017-08-09	$24.50	$24.50	$24.50	$24.50	$19.44	86
2017-08-08	$24.50	$24.50	$24.50	$24.50	$19.44	67
2017-08-07	$24.35	$24.50	$24.25	$24.50	$19.44	1,159
2017-08-04	$24.25	$24.25	$24.25	$24.25	$19.24	19
2017-08-03	$24.04	$24.40	$24.00	$24.25	$19.24	3,926
2017-08-02	$23.85	$23.85	$23.85	$23.85	$18.92	1,285
2017-08-01	$25.29	$25.29	$25.29	$25.29	$20.06	0
2017-07-31	$25.29	$25.29	$25.29	$25.29	$20.06	0
2017-07-28	$25.29	$25.29	$25.29	$25.29	$20.06	111
2017-07-27	$25.29	$25.29	$25.29	$25.29	$20.06	0
2017-07-26	$24.25	$25.29	$24.25	$25.29	$20.06	888
2017-07-25	$25.00	$26.00	$25.00	$26.00	$20.63	1,262
2017-07-24	$26.00	$26.00	$26.00	$26.00	$20.63	465
2017-07-21	$25.75	$25.75	$25.75	$25.75	$20.43	556
2017-07-20	$25.50	$25.50	$25.50	$25.50	$20.23	406
2017-07-19	$25.45	$25.50	$25.01	$25.01	$19.84	1,057
2017-07-18	$25.65	$25.65	$25.65	$25.65	$20.35	159
2017-07-17	$25.50	$25.50	$25.50	$25.50	$20.23	402
2017-07-14	$25.01	$25.01	$25.01	$25.01	$19.84	408
2017-07-13	$26.00	$26.00	$24.75	$25.65	$20.35	1,658
2017-07-12	$26.00	$26.00	$26.00	$26.00	$20.63	11
2017-07-11	$26.00	$26.00	$26.00	$26.00	$20.63	100
2017-07-10	$25.60	$25.60	$25.60	$25.60	$20.31	112
2017-07-07	$25.95	$25.95	$25.30	$25.60	$20.31	2,353
2017-07-06	$25.00	$25.00	$25.00	$25.00	$19.83	36
2017-07-05	$25.00	$25.00	$25.00	$25.00	$19.83	169
2017-07-03	$25.80	$26.00	$25.00	$25.00	$19.83	1,099
2017-06-30	$26.00	$26.00	$25.90	$26.00	$20.63	4,446
2017-06-29	$25.70	$25.70	$25.70	$25.70	$20.39	208
2017-06-28	$24.95	$25.00	$24.95	$25.00	$19.83	3,496
2017-06-27	$24.95	$24.95	$24.95	$24.95	$19.79	285
2017-06-26	$24.45	$24.97	$24.40	$24.40	$19.36	2,314
2017-06-23	$24.40	$24.95	$24.40	$24.40	$19.36	1,739
2017-06-22	$24.54	$24.54	$24.54	$24.54	$19.47	10
2017-06-21	$24.54	$24.54	$24.54	$24.54	$19.47	13
2017-06-20	$24.54	$24.54	$24.54	$24.54	$19.47	11
2017-06-19	$24.70	$24.70	$24.52	$24.54	$19.47	1,272
2017-06-16	$24.96	$25.00	$24.96	$25.00	$19.83	641
2017-06-15	$24.45	$24.45	$24.45	$24.45	$19.40	77
2017-06-14	$24.40	$24.50	$24.40	$24.45	$19.40	1,308
2017-06-13	$24.50	$24.50	$24.50	$24.50	$19.44	384
2017-06-12	$24.51	$24.51	$24.51	$24.51	$19.26	63
2017-06-09	$24.51	$24.51	$24.51	$24.51	$19.26	5
2017-06-08	$24.50	$24.50	$24.50	$24.50	$19.25	24
2017-06-07	$24.50	$24.50	$24.50	$24.50	$19.25	78
2017-06-06	$24.50	$24.50	$24.50	$24.50	$19.25	17
2017-06-05	$24.43	$24.50	$24.43	$24.50	$19.25	707
2017-06-02	$24.10	$24.46	$24.10	$24.40	$19.17	1,876
2017-06-01	$25.00	$25.00	$24.05	$24.05	$18.89	15
2017-05-31	$24.05	$24.05	$24.05	$24.05	$18.89	2
2017-05-30	$24.05	$24.05	$24.05	$24.05	$18.89	30
2017-05-26	$24.05	$24.05	$24.05	$24.05	$18.89	82
2017-05-25	$24.05	$24.05	$24.05	$24.05	$18.89	1
2017-05-24	$23.90	$23.90	$23.90	$23.90	$18.78	144
2017-05-23	$23.83	$23.83	$23.83	$23.83	$18.72	200
2017-05-22	$23.93	$23.93	$23.80	$23.80	$18.70	1,220
2017-05-19	$24.18	$24.18	$23.80	$23.80	$18.70	1,858
2017-05-18	$24.26	$24.26	$24.25	$24.25	$19.05	422
2017-05-17	$24.25	$24.35	$24.18	$24.18	$18.99	2,544
2017-05-16	$24.09	$24.21	$24.09	$24.18	$19.00	1,462
2017-05-15	$24.07	$24.07	$24.07	$24.07	$18.91	94
2017-05-12	$24.20	$24.25	$23.80	$24.07	$18.91	2,093
2017-05-11	$24.40	$24.40	$24.40	$24.40	$19.17	0
2017-05-10	$24.63	$24.63	$24.28	$24.40	$19.17	321
2017-05-09	$23.80	$24.60	$23.80	$24.60	$19.33	2,722
2017-05-08	$23.85	$24.15	$23.70	$23.80	$18.70	3,871
2017-05-05	$24.30	$24.30	$24.30	$24.30	$19.09	702
2017-05-04	$24.30	$24.30	$24.30	$24.30	$19.09	1
2017-05-03	$24.30	$24.30	$24.30	$24.30	$19.09	0
2017-05-02	$23.90	$24.45	$23.90	$24.30	$19.09	647
2017-05-01	$23.50	$23.55	$23.50	$23.55	$18.50	2,864
2017-04-28	$23.50	$23.95	$23.50	$23.50	$18.46	2,322
2017-04-27	$24.05	$24.05	$23.30	$23.35	$18.34	2,452
2017-04-26	$24.03	$24.03	$24.03	$24.03	$18.88	0
2017-04-25	$24.03	$24.03	$24.03	$24.03	$18.88	0
2017-04-24	$23.60	$24.03	$23.60	$24.03	$18.87	729
2017-04-21	$23.00	$23.25	$23.00	$23.25	$18.27	940
2017-04-20	$24.55	$24.55	$23.10	$23.20	$18.23	6,124
2017-04-19	$24.75	$24.75	$24.55	$24.55	$19.29	1,401
2017-04-18	$25.10	$25.10	$24.70	$24.70	$19.40	312
2017-04-17	$25.05	$25.15	$25.05	$25.15	$19.76	550
2017-04-13	$24.20	$24.20	$24.20	$24.20	$19.01	29
2017-04-12	$24.20	$24.20	$24.20	$24.20	$19.01	0
2017-04-11	$24.90	$24.90	$24.20	$24.20	$19.01	363
2017-04-10	$24.05	$24.05	$24.05	$24.05	$18.89	100
2017-04-07	$24.90	$24.90	$24.85	$24.85	$19.52	818
2017-04-06	$25.20	$25.20	$24.90	$24.90	$19.56	402
2017-04-05	$24.05	$24.05	$24.05	$24.05	$18.89	253
2017-04-04	$24.40	$24.40	$24.05	$24.20	$19.01	1,750
2017-04-03	$24.80	$25.60	$24.46	$24.46	$19.21	3,340
2017-03-31	$24.45	$24.56	$24.40	$24.56	$19.29	4,491
2017-03-30	$23.75	$24.35	$23.75	$24.30	$19.09	646
2017-03-29	$24.85	$24.85	$23.30	$24.05	$18.89	1,134
2017-03-28	$23.40	$23.60	$23.40	$23.60	$18.54	2,022
2017-03-27	$23.24	$23.49	$23.24	$23.49	$18.45	690
2017-03-24	$23.10	$23.10	$23.10	$23.10	$18.15	12
2017-03-23	$22.80	$23.10	$22.75	$23.10	$18.15	3,575
2017-03-22	$23.00	$23.00	$23.00	$23.00	$18.07	1,070
2017-03-21	$23.33	$23.33	$22.75	$22.75	$17.87	3,426
2017-03-20	$23.25	$23.25	$23.25	$23.25	$18.27	111
2017-03-17	$23.25	$23.25	$23.25	$23.25	$18.27	119
2017-03-16	$23.15	$23.25	$23.15	$23.25	$18.27	339
2017-03-15	$23.80	$23.80	$23.40	$23.40	$18.38	415
2017-03-14	$23.55	$23.55	$23.50	$23.50	$18.27	1,148
2017-03-13	$23.55	$23.55	$23.55	$23.55	$18.31	67
2017-03-10	$24.20	$24.20	$23.55	$23.55	$18.31	877
2017-03-09	$24.09	$24.09	$24.09	$24.09	$18.73	1,074
2017-03-08	$23.65	$23.86	$23.55	$23.60	$18.35	806
2017-03-07	$24.30	$24.65	$23.50	$23.50	$18.27	5,438
2017-03-06	$24.50	$24.50	$24.05	$24.05	$18.70	682
2017-03-03	$24.60	$24.60	$24.60	$24.60	$19.13	72
2017-03-02	$25.26	$25.45	$24.31	$24.60	$19.13	80
2017-03-01	$26.00	$26.00	$26.00	$26.00	$20.22	198
2017-02-28	$26.00	$26.00	$25.70	$25.70	$19.99	709
2017-02-27	$26.00	$26.00	$26.00	$26.00	$20.22	288
2017-02-24	$25.93	$26.00	$25.89	$25.89	$20.13	1,914
2017-02-23	$25.50	$25.50	$25.50	$25.50	$19.83	311
2017-02-22	$25.61	$25.61	$25.50	$25.50	$19.83	942
2017-02-21	$25.90	$25.90	$25.50	$25.50	$19.83	508
2017-02-17	$25.80	$25.80	$25.80	$25.80	$20.06	78
2017-02-16	$25.80	$25.80	$25.80	$25.80	$20.06	4
2017-02-15	$25.80	$25.80	$25.80	$25.80	$20.06	2
2017-02-14	$26.38	$26.38	$26.38	$26.38	$20.51	167
2017-02-13	$25.80	$25.80	$25.80	$25.80	$20.06	824
2017-02-10	$25.95	$25.95	$25.90	$25.90	$20.14	371
2017-02-09	$25.90	$25.90	$25.80	$25.80	$20.06	553
2017-02-08	$25.80	$25.80	$25.80	$25.80	$20.06	0
2017-02-07	$25.80	$25.80	$25.80	$25.80	$20.06	8
2017-02-06	$25.80	$25.80	$25.80	$25.80	$20.06	5
2017-02-03	$25.90	$25.90	$25.90	$25.90	$20.14	164
2017-02-02	$25.90	$25.90	$25.90	$25.90	$20.14	83
2017-02-01	$25.88	$25.90	$25.85	$25.90	$20.14	646
2017-01-31	$26.00	$26.00	$26.00	$26.00	$20.22	609
2017-01-30	$25.25	$25.25	$25.10	$25.10	$19.52	1,356
2017-01-27	$25.20	$25.87	$25.20	$25.87	$20.12	1,079
2017-01-26	$25.80	$25.80	$25.45	$25.46	$19.80	400
2017-01-25	$25.95	$26.40	$25.48	$25.50	$19.83	927
2017-01-24	$25.85	$25.85	$25.85	$25.85	$20.10	5
2017-01-23	$25.85	$25.85	$25.85	$25.85	$20.10	555
2017-01-20	$25.45	$25.45	$25.45	$25.45	$19.79	46
2017-01-19	$25.45	$25.45	$25.45	$25.45	$19.79	0
2017-01-18	$25.25	$25.50	$25.25	$25.45	$19.79	1,310
2017-01-17	$25.10	$25.15	$25.10	$25.15	$19.56	941
2017-01-13	$25.01	$25.50	$25.01	$25.50	$19.83	883
2017-01-12	$25.55	$25.55	$25.55	$25.55	$19.87	0
2017-01-11	$25.55	$25.55	$25.55	$25.55	$19.87	211
2017-01-10	$25.60	$25.60	$25.60	$25.60	$19.91	234
2017-01-09	$25.70	$25.70	$25.70	$25.70	$19.99	211
2017-01-06	$25.05	$26.61	$24.25	$26.61	$20.69	3,577
2017-01-05	$25.75	$25.75	$25.75	$25.75	$20.02	0
2017-01-04	$26.50	$26.50	$25.75	$25.75	$20.02	2,913
2017-01-03	$25.97	$26.25	$25.95	$26.05	$20.26	5,952
2016-12-30	$25.85	$25.90	$25.85	$25.85	$20.10	2,979
2016-12-29	$25.85	$25.85	$25.80	$25.80	$20.06	402
2016-12-28	$25.85	$25.85	$25.85	$25.85	$20.10	366
2016-12-27	$25.25	$25.85	$25.20	$25.85	$20.10	3,629
2016-12-23	$25.20	$25.25	$25.20	$25.25	$19.64	1,578
2016-12-22	$25.25	$25.25	$25.25	$25.25	$19.64	255
2016-12-21	$25.05	$25.05	$25.05	$25.05	$19.48	282
2016-12-20	$25.00	$25.01	$25.00	$25.00	$19.44	1,670
2016-12-19	$24.95	$25.10	$24.95	$25.10	$19.52	299
2016-12-16	$25.60	$25.60	$25.00	$25.00	$19.44	537
2016-12-15	$25.10	$25.10	$24.80	$24.80	$19.29	749
2016-12-14	$24.80	$24.80	$24.80	$24.80	$19.29	42
2016-12-13	$24.90	$25.14	$24.80	$24.80	$19.29	4,411
2016-12-12	$25.20	$25.85	$25.15	$25.15	$19.37	3,775
2016-12-09	$25.18	$25.25	$25.10	$25.20	$19.41	4,586
2016-12-08	$24.50	$25.58	$24.50	$25.15	$19.37	4,712
2016-12-07	$24.80	$25.80	$24.80	$25.80	$19.87	626
2016-12-06	$23.75	$25.40	$23.75	$24.80	$19.10	632
2016-12-05	$23.85	$25.15	$23.80	$25.15	$19.37	1,146
2016-12-02	$24.25	$24.25	$24.25	$24.25	$18.68	100
2016-12-01	$24.25	$25.96	$24.25	$24.30	$18.72	1,456
2016-11-30	$26.20	$26.20	$24.15	$24.15	$18.60	311
2016-11-29	$23.76	$23.76	$23.76	$23.76	$18.30	456
2016-11-28	$23.83	$23.83	$23.83	$23.83	$18.35	201
2016-11-25	$23.85	$23.85	$23.75	$23.83	$18.35	1,735
2016-11-23	$23.85	$23.85	$23.75	$23.75	$18.29	1,434
2016-11-22	$23.70	$23.71	$23.70	$23.71	$18.26	675
2016-11-21	$23.65	$23.85	$23.60	$23.60	$18.18	486
2016-11-18	$24.00	$24.04	$23.40	$23.60	$18.18	2,557
2016-11-17	$23.30	$25.40	$23.20	$24.00	$18.48	3,278
2016-11-16	$23.40	$24.28	$23.20	$24.28	$18.70	748
2016-11-15	$23.10	$24.70	$23.10	$23.35	$17.98	8,935
2016-11-14	$23.22	$24.00	$23.22	$24.00	$18.48	21,855
2016-11-11	$23.15	$23.15	$23.15	$23.15	$17.83	0
2016-11-10	$23.15	$23.15	$23.15	$23.15	$17.83	156
2016-11-09	$23.11	$23.15	$23.11	$23.13	$17.82	760
2016-11-08	$23.30	$23.30	$23.30	$23.30	$17.95	200
2016-11-07	$23.30	$23.30	$23.30	$23.30	$17.95	198
2016-11-04	$23.30	$23.30	$23.30	$23.30	$17.95	1,122
2016-11-03	$23.20	$23.20	$23.20	$23.20	$17.87	119
2016-11-02	$23.20	$23.20	$23.20	$23.20	$17.87	0
2016-11-01	$23.20	$23.20	$23.20	$23.20	$17.87	406
2016-10-31	$23.10	$23.11	$23.10	$23.10	$17.79	800
2016-10-28	$23.20	$23.20	$23.20	$23.20	$17.87	337
2016-10-27	$23.10	$23.10	$23.10	$23.10	$17.79	464
2016-10-26	$23.20	$23.20	$23.10	$23.10	$17.79	715
2016-10-25	$23.10	$23.10	$23.10	$23.10	$17.79	144
2016-10-24	$23.30	$23.30	$23.10	$23.30	$17.95	800
2016-10-21	$23.24	$23.24	$23.24	$23.24	$17.90	100
2016-10-20	$23.10	$23.11	$23.10	$23.11	$17.80	616
2016-10-19	$23.10	$23.10	$23.10	$23.10	$17.79	265
2016-10-18	$23.30	$23.30	$23.25	$23.25	$17.91	407
2016-10-17	$23.30	$23.30	$23.30	$23.30	$17.95	352
2016-10-14	$23.00	$23.00	$23.00	$23.00	$17.71	42
2016-10-13	$23.00	$23.00	$23.00	$23.00	$17.71	113
2016-10-12	$23.03	$23.03	$23.03	$23.03	$17.74	0
2016-10-11	$23.03	$23.03	$23.03	$23.03	$17.74	20
2016-10-10	$23.10	$23.10	$22.61	$23.03	$17.74	2,165
2016-10-07	$22.70	$22.70	$22.70	$22.70	$17.49	0
2016-10-06	$22.61	$22.70	$22.61	$22.70	$17.49	1,167
2016-10-05	$23.09	$23.09	$22.88	$22.95	$17.68	1,720
2016-10-04	$23.25	$23.25	$22.71	$23.00	$17.71	1,277
2016-10-03	$23.50	$23.50	$22.77	$23.50	$18.10	7,432
2016-09-30	$23.21	$23.26	$23.09	$23.26	$17.91	2,239
2016-09-29	$22.74	$22.74	$22.74	$22.74	$17.51	445
2016-09-28	$22.97	$22.97	$22.25	$22.25	$17.14	367
2016-09-27	$22.69	$22.69	$22.47	$22.59	$17.39	2,073
2016-09-26	$22.62	$22.73	$22.42	$22.42	$17.27	1,803
2016-09-23	$22.81	$22.81	$22.81	$22.81	$17.57	101
2016-09-22	$23.78	$23.78	$23.78	$23.78	$18.31	0
2016-09-21	$23.78	$23.78	$23.78	$23.78	$18.31	205
2016-09-20	$23.78	$23.78	$23.78	$23.78	$18.31	64
2016-09-19	$23.78	$23.78	$23.78	$23.78	$18.31	251
2016-09-16	$23.60	$23.60	$22.60	$22.60	$17.41	408
2016-09-15	$22.55	$22.55	$22.55	$22.55	$17.37	1
2016-09-14	$22.55	$22.55	$22.55	$22.55	$17.37	182
2016-09-13	$21.85	$22.66	$21.85	$22.66	$17.45	330
2016-09-12	$22.16	$22.16	$22.16	$22.16	$16.89	26
2016-09-09	$22.17	$22.17	$22.16	$22.16	$16.89	319
2016-09-08	$22.85	$22.85	$22.85	$22.85	$17.41	89
2016-09-07	$23.10	$23.10	$22.85	$22.85	$17.41	318
2016-09-06	$23.12	$23.32	$23.11	$23.32	$17.77	567
2016-09-02	$22.60	$22.60	$22.60	$22.60	$17.22	117
2016-09-01	$22.60	$22.60	$22.60	$22.60	$17.22	200
2016-08-31	$23.09	$23.09	$22.62	$22.63	$17.25	4,374
2016-08-30	$23.38	$23.75	$23.12	$23.66	$18.03	933
2016-08-29	$22.53	$24.00	$22.53	$23.93	$18.24	997
2016-08-26	$21.57	$22.90	$21.57	$22.90	$17.45	2,650
2016-08-25	$22.15	$22.15	$22.14	$22.14	$16.87	651
2016-08-24	$21.72	$21.72	$21.72	$21.72	$16.55	14
2016-08-23	$22.00	$22.00	$21.72	$21.72	$16.55	420
2016-08-22	$22.19	$22.19	$22.19	$22.19	$16.91	90
2016-08-19	$21.75	$22.19	$21.75	$22.19	$16.91	759
2016-08-18	$21.74	$21.74	$21.74	$21.74	$16.57	58
2016-08-17	$21.50	$21.75	$21.50	$21.74	$16.57	2,100
2016-08-16	$21.30	$21.53	$21.30	$21.50	$16.39	2,900
2016-08-15	$21.33	$21.40	$21.30	$21.30	$16.23	1,500
2016-08-12	$21.21	$21.21	$21.21	$21.21	$16.16	450
2016-08-11	$21.56	$21.56	$21.29	$21.49	$16.38	1,293
2016-08-10	$21.72	$21.76	$21.50	$21.50	$16.39	3,071
2016-08-09	$21.76	$21.76	$21.76	$21.76	$16.58	330
2016-08-08	$22.00	$22.00	$21.76	$21.76	$16.58	824
2016-08-05	$21.90	$21.90	$21.90	$21.90	$16.69	140
2016-08-04	$21.76	$22.03	$21.76	$21.90	$16.69	1,913
2016-08-03	$22.01	$22.15	$21.96	$21.96	$16.74	1,200
2016-08-02	$22.25	$22.42	$21.83	$21.83	$16.64	3,163
2016-08-01	$22.50	$22.60	$22.47	$22.50	$17.15	2,572
2016-07-29	$22.18	$22.51	$22.18	$22.51	$17.16	1,059
2016-07-28	$22.52	$22.52	$22.52	$22.52	$17.16	0
2016-07-27	$23.24	$23.24	$22.40	$22.52	$17.16	1,878
2016-07-26	$23.11	$23.56	$23.11	$23.25	$17.72	9,837
2016-07-25	$24.20	$24.35	$22.41	$23.12	$17.62	5,757
2016-07-22	$24.67	$24.67	$22.96	$23.90	$18.21	3,778
2016-07-21	$23.50	$23.50	$23.50	$23.50	$17.91	419
2016-07-20	$24.30	$24.30	$23.55	$23.65	$18.02	1,837
2016-07-19	$22.35	$24.54	$21.50	$24.54	$18.70	966
2016-07-18	$23.07	$24.15	$23.07	$24.15	$18.41	1,314
2016-07-15	$23.80	$24.42	$23.80	$24.30	$18.52	5,638
2016-07-14	$23.82	$23.82	$23.82	$23.82	$18.15	0
2016-07-13	$24.58	$24.58	$22.57	$23.82	$18.15	3,686
2016-07-12	$24.65	$24.65	$24.65	$24.65	$18.79	179
2016-07-11	$24.00	$24.55	$23.42	$23.65	$18.02	4,076
2016-07-08	$23.00	$25.35	$22.95	$24.74	$18.86	7,084
2016-07-07	$22.00	$22.92	$22.00	$22.66	$17.27	3,754
2016-07-06	$22.78	$23.25	$22.22	$22.71	$17.31	1,178
2016-07-05	$22.78	$22.78	$22.78	$22.78	$17.36	50
2016-07-01	$22.31	$22.97	$22.16	$22.78	$17.36	3,119
2016-06-30	$21.97	$22.85	$21.76	$21.93	$16.71	12,034
2016-06-29	$21.39	$21.84	$21.29	$21.74	$16.57	7,189
2016-06-28	$21.29	$21.36	$21.29	$21.32	$16.25	750
2016-06-27	$21.40	$21.40	$21.28	$21.28	$16.22	729
2016-06-24	$21.23	$21.23	$21.07	$21.07	$16.06	756
2016-06-23	$21.15	$21.25	$21.12	$21.12	$16.10	1,511
2016-06-22	$21.15	$21.15	$21.15	$21.15	$16.12	210
2016-06-21	$21.07	$21.11	$21.07	$21.11	$16.09	1,631
2016-06-20	$21.35	$21.35	$21.15	$21.15	$16.12	800
2016-06-17	$21.20	$21.20	$21.06	$21.18	$16.14	1,861
2016-06-16	$21.36	$21.36	$21.13	$21.20	$16.16	3,977
2016-06-15	$21.55	$21.73	$21.35	$21.36	$16.28	3,372
2016-06-14	$21.30	$22.20	$21.30	$21.55	$16.42	1,564
2016-06-13	$21.70	$21.92	$21.45	$21.55	$16.42	9,304
2016-06-10	$21.65	$21.70	$21.64	$21.70	$16.36	3,667
2016-06-09	$21.65	$22.20	$21.51	$21.51	$16.21	11,728
2016-06-08	$21.75	$21.99	$21.65	$21.72	$16.37	4,700
2016-06-07	$21.68	$22.02	$21.58	$21.73	$16.38	9,800
2016-06-06	$21.50	$21.50	$21.50	$21.50	$16.21	510
2016-06-03	$21.50	$21.50	$21.50	$21.50	$16.21	501
2016-06-02	$22.05	$22.05	$21.65	$21.67	$16.33	8,039
2016-06-01	$21.75	$21.75	$21.65	$21.75	$16.40	789
2016-05-31	$22.06	$22.06	$22.06	$22.06	$16.63	0
2016-05-27	$22.01	$22.18	$22.00	$22.06	$16.63	982
2016-05-26	$21.91	$21.91	$21.91	$21.91	$16.51	0
2016-05-25	$21.91	$21.91	$21.91	$21.91	$16.51	0
2016-05-24	$21.87	$21.91	$21.87	$21.91	$16.51	581
2016-05-23	$21.28	$21.35	$21.28	$21.28	$16.04	483
2016-05-20	$21.76	$21.76	$21.55	$21.57	$16.26	631
2016-05-19	$21.38	$21.64	$21.38	$21.50	$16.20	1,404
2016-05-18	$21.23	$21.23	$21.23	$21.23	$16.00	0
2016-05-17	$21.30	$21.44	$21.23	$21.23	$16.00	1,182
2016-05-16	$21.50	$21.54	$21.33	$21.33	$16.08	1,535
2016-05-13	$21.33	$21.72	$21.33	$21.72	$16.37	680
2016-05-12	$22.01	$22.01	$21.27	$21.27	$16.03	2,119
2016-05-11	$21.25	$21.63	$21.25	$21.31	$16.06	1,949
2016-05-10	$21.26	$21.26	$21.26	$21.26	$16.02	271
2016-05-09	$21.10	$21.84	$21.10	$21.84	$16.46	400
2016-05-06	$21.29	$21.93	$21.04	$21.93	$16.53	2,781
2016-05-05	$21.35	$21.35	$21.26	$21.26	$16.03	729
2016-05-04	$21.49	$21.49	$21.33	$21.33	$16.08	317
2016-05-03	$21.15	$21.15	$21.15	$21.15	$15.94	0
2016-05-02	$21.04	$21.66	$21.04	$21.15	$15.94	673
2016-04-29	$21.06	$22.00	$21.06	$22.00	$16.58	760
2016-04-28	$21.82	$21.82	$21.82	$21.82	$16.44	445
2016-04-27	$22.25	$22.25	$21.51	$21.51	$16.21	2,406
2016-04-26	$21.74	$22.50	$21.04	$21.64	$16.31	1,725
2016-04-25	$21.85	$22.51	$21.06	$21.30	$16.05	3,709
2016-04-22	$21.24	$21.24	$21.24	$21.24	$16.01	472
2016-04-21	$21.32	$21.61	$21.22	$21.47	$16.18	15,681
2016-04-20	$22.06	$22.54	$22.05	$22.34	$16.84	1,173
2016-04-19	$22.04	$22.04	$22.04	$22.04	$16.61	392
2016-04-18	$21.48	$22.37	$21.48	$22.04	$16.61	2,818
2016-04-15	$22.43	$22.55	$21.82	$21.82	$16.45	1,100
2016-04-14	$21.49	$21.49	$21.25	$21.25	$16.02	881
2016-04-13	$21.38	$21.38	$21.04	$21.20	$15.98	1,834
2016-04-12	$21.64	$21.64	$21.28	$21.50	$16.20	2,781
2016-04-11	$21.45	$21.45	$21.45	$21.45	$16.17	151
2016-04-08	$21.30	$21.59	$21.30	$21.59	$16.27	2,902
2016-04-07	$21.30	$21.30	$21.30	$21.30	$16.05	109
2016-04-06	$21.50	$21.50	$21.35	$21.35	$16.09	653
2016-04-05	$21.49	$21.50	$21.40	$21.40	$16.13	622
2016-04-04	$21.31	$21.50	$21.08	$21.08	$15.89	956
2016-04-01	$21.85	$21.88	$21.22	$21.51	$16.21	939
2016-03-31	$21.81	$22.19	$21.05	$21.50	$16.20	12,583
2016-03-30	$21.07	$21.69	$21.07	$21.51	$16.21	1,619
2016-03-29	$22.41	$22.49	$20.76	$21.08	$15.89	8,366
2016-03-28	$22.43	$22.53	$22.43	$22.53	$16.98	779
2016-03-24	$22.84	$22.84	$22.32	$22.65	$17.07	529
2016-03-23	$22.38	$22.38	$22.38	$22.38	$16.87	40
2016-03-22	$22.76	$22.76	$22.38	$22.38	$16.87	496
2016-03-21	$23.18	$23.18	$22.32	$22.63	$17.06	2,152
2016-03-18	$22.55	$23.19	$22.34	$23.18	$17.47	5,794
2016-03-17	$22.31	$22.31	$22.31	$22.31	$16.82	298
2016-03-16	$23.31	$23.42	$23.02	$23.02	$17.35	3,626
2016-03-15	$23.82	$23.82	$23.82	$23.82	$17.95	0
2016-03-14	$23.82	$23.82	$23.82	$23.82	$17.95	8
2016-03-11	$23.89	$25.42	$23.82	$23.82	$17.95	6,591
2016-03-10	$23.85	$24.25	$23.66	$24.25	$18.10	5,724
2016-03-09	$23.85	$23.85	$23.85	$23.85	$17.80	891
2016-03-08	$23.94	$23.94	$23.00	$23.85	$17.80	5,077
2016-03-07	$23.50	$23.50	$22.90	$23.32	$17.40	1,144
2016-03-04	$23.80	$23.80	$22.91	$22.91	$17.10	381
2016-03-03	$23.85	$23.85	$22.50	$22.50	$16.79	983
2016-03-02	$22.95	$22.95	$22.95	$22.95	$17.13	86
2016-03-01	$22.95	$22.95	$22.95	$22.95	$17.13	98
2016-02-29	$22.63	$22.95	$22.63	$22.95	$17.13	1,948
2016-02-26	$22.51	$22.51	$22.51	$22.51	$16.80	0
2016-02-25	$22.51	$22.51	$22.51	$22.51	$16.80	271
2016-02-24	$22.64	$22.64	$22.64	$22.64	$16.89	102
2016-02-23	$22.56	$22.56	$22.56	$22.56	$16.83	0
2016-02-22	$22.90	$22.90	$22.56	$22.56	$16.83	537
2016-02-19	$23.04	$23.04	$22.72	$22.72	$16.95	415
2016-02-18	$23.23	$23.23	$23.23	$23.23	$17.33	113
2016-02-17	$22.55	$22.55	$22.55	$22.55	$16.83	81
2016-02-16	$22.55	$22.55	$22.55	$22.55	$16.83	135
2016-02-12	$22.55	$22.55	$22.55	$22.55	$16.83	8
2016-02-11	$22.52	$22.99	$22.52	$22.55	$16.83	508
2016-02-10	$22.89	$23.13	$22.89	$23.13	$17.26	596
2016-02-09	$22.53	$22.53	$22.53	$22.53	$16.81	100
2016-02-08	$22.95	$23.21	$22.95	$23.21	$17.32	420
2016-02-05	$23.13	$23.13	$23.13	$23.13	$17.26	121
2016-02-04	$23.28	$23.28	$23.01	$23.01	$17.17	321
2016-02-03	$23.13	$23.94	$22.63	$23.52	$17.55	1,342
2016-02-02	$22.95	$22.95	$22.95	$22.95	$17.13	114
2016-02-01	$22.81	$22.81	$22.81	$22.81	$17.02	134
2016-01-29	$22.87	$24.00	$22.87	$23.11	$17.24	1,919
2016-01-28	$22.95	$22.95	$22.95	$22.95	$17.13	172
2016-01-27	$22.96	$22.96	$22.96	$22.96	$17.13	124
2016-01-26	$22.58	$23.00	$22.58	$23.00	$17.16	520
2016-01-25	$23.29	$23.29	$23.29	$23.29	$17.38	205
2016-01-22	$22.40	$23.40	$22.40	$23.37	$17.44	2,025
2016-01-21	$22.79	$22.79	$22.40	$22.75	$16.98	1,517
2016-01-20	$22.90	$22.90	$22.62	$22.75	$16.98	1,105
2016-01-19	$22.50	$23.13	$22.50	$23.13	$17.26	2,016
2016-01-15	$22.98	$23.15	$22.50	$22.50	$16.79	1,053
2016-01-14	$22.55	$22.55	$22.55	$22.55	$16.83	1,037
2016-01-13	$22.54	$22.74	$22.54	$22.74	$16.97	1,934
2016-01-12	$22.50	$22.50	$22.50	$22.50	$16.79	992
2016-01-11	$22.50	$22.53	$22.50	$22.50	$16.79	1,602
2016-01-08	$23.25	$23.25	$23.25	$23.25	$17.35	17
2016-01-07	$23.25	$23.25	$23.18	$23.25	$17.35	819
2016-01-06	$24.09	$24.36	$23.99	$23.99	$17.90	1,128
2016-01-05	$23.73	$23.73	$23.60	$23.60	$17.61	657
2016-01-04	$22.78	$23.72	$22.10	$23.01	$17.17	4,261
2015-12-31	$22.00	$23.73	$22.00	$23.72	$17.70	4,303
2015-12-30	$21.75	$21.75	$21.75	$21.75	$16.23	518
2015-12-29	$21.31	$21.40	$21.31	$21.40	$15.97	390
2015-12-28	$21.42	$22.00	$21.42	$21.86	$16.31	443
2015-12-24	$22.00	$22.00	$22.00	$22.00	$16.42	0
2015-12-23	$22.00	$22.00	$22.00	$22.00	$16.42	257
2015-12-22	$21.16	$21.75	$21.16	$21.64	$16.14	786
2015-12-21	$21.70	$21.70	$21.70	$21.70	$16.19	38
2015-12-18	$21.52	$21.70	$21.20	$21.70	$16.19	948
2015-12-17	$21.15	$21.15	$21.15	$21.15	$15.78	132
2015-12-16	$21.15	$21.41	$21.15	$21.41	$15.98	493
2015-12-15	$21.15	$21.15	$21.15	$21.15	$15.78	176
2015-12-14	$21.15	$21.15	$21.15	$21.15	$15.78	161
2015-12-11	$20.83	$20.83	$20.81	$20.81	$15.53	709
2015-12-10	$21.40	$21.50	$21.37	$21.45	$15.82	3,681
2015-12-09	$21.49	$21.87	$21.49	$21.87	$16.13	305
2015-12-08	$21.84	$21.84	$21.26	$21.26	$15.68	923
2015-12-07	$21.30	$21.30	$21.30	$21.30	$15.71	326
2015-12-04	$21.43	$21.43	$21.43	$21.43	$15.81	488
2015-12-03	$21.30	$21.55	$21.30	$21.55	$15.89	562
2015-12-02	$21.88	$21.88	$21.88	$21.88	$16.14	290
2015-12-01	$21.68	$21.68	$21.68	$21.68	$15.99	60
2015-11-30	$22.00	$22.00	$21.31	$21.68	$15.99	1,677
2015-11-27	$21.31	$22.00	$20.77	$22.00	$16.23	620
2015-11-25	$21.81	$21.81	$21.81	$21.81	$16.09	438
2015-11-24	$21.65	$21.65	$21.65	$21.65	$15.97	533
2015-11-23	$21.30	$21.35	$21.30	$21.35	$15.75	946
2015-11-20	$21.00	$21.23	$21.00	$21.23	$15.66	1,109
2015-11-19	$20.98	$21.00	$20.98	$20.98	$15.48	1,241
2015-11-18	$21.07	$21.07	$21.00	$21.00	$15.49	904
2015-11-17	$20.85	$20.90	$20.53	$20.53	$15.14	709
2015-11-16	$21.00	$21.01	$21.00	$21.01	$15.50	267
2015-11-13	$21.00	$21.46	$21.00	$21.00	$15.49	587
2015-11-12	$21.51	$21.51	$21.09	$21.09	$15.55	317
2015-11-11	$21.45	$21.45	$21.45	$21.45	$15.82	310
2015-11-10	$21.08	$21.08	$21.08	$21.08	$15.55	452
2015-11-09	$21.29	$21.86	$21.29	$21.63	$15.96	802
2015-11-06	$21.75	$21.75	$20.80	$21.14	$15.59	497
2015-11-05	$21.13	$21.75	$21.13	$21.75	$16.04	678
2015-11-04	$21.50	$21.50	$21.00	$21.50	$15.86	562
2015-11-03	$21.14	$21.15	$21.14	$21.15	$15.60	227
2015-11-02	$20.95	$20.95	$20.95	$20.95	$15.45	100
2015-10-30	$21.02	$21.02	$21.02	$21.02	$15.51	296
2015-10-29	$20.56	$20.56	$20.54	$20.54	$15.15	372
2015-10-28	$20.67	$20.67	$20.67	$20.67	$15.25	180
2015-10-27	$20.67	$20.67	$20.67	$20.67	$15.25	171
2015-10-26	$20.67	$20.67	$20.67	$20.67	$15.25	357
2015-10-23	$21.05	$21.05	$21.05	$21.05	$15.53	416
2015-10-22	$21.50	$21.50	$21.50	$21.50	$15.86	23
2015-10-21	$21.50	$21.50	$21.50	$21.50	$15.86	500
2015-10-20	$21.15	$21.15	$20.85	$21.15	$15.60	4,770
2015-10-19	$20.93	$21.93	$20.75	$20.96	$15.46	1,635
2015-10-16	$21.00	$21.00	$20.51	$20.51	$15.13	696
2015-10-15	$20.72	$21.31	$20.54	$21.00	$15.49	2,987
2015-10-14	$21.60	$21.60	$21.60	$21.60	$15.93	0
2015-10-13	$21.60	$21.60	$21.60	$21.60	$15.93	44
2015-10-12	$21.60	$21.60	$21.60	$21.60	$15.93	10
2015-10-09	$21.60	$21.60	$21.60	$21.60	$15.93	157
2015-10-08	$20.95	$21.80	$20.85	$21.80	$16.08	1,122
2015-10-07	$21.60	$21.61	$21.60	$21.61	$15.94	354
2015-10-06	$21.88	$21.88	$21.85	$21.85	$16.12	559
2015-10-05	$21.32	$21.56	$21.23	$21.23	$15.66	1,011
2015-10-02	$20.45	$22.62	$20.45	$22.34	$16.48	968
2015-10-01	$22.49	$22.50	$21.06	$22.44	$16.55	3,051
2015-09-30	$22.13	$22.30	$21.54	$22.25	$16.41	8,043
2015-09-29	$21.96	$22.15	$21.63	$21.63	$15.95	2,195
2015-09-28	$20.71	$21.60	$20.71	$21.52	$15.88	5,149
2015-09-25	$21.00	$21.00	$20.71	$20.74	$15.30	1,102
2015-09-24	$21.24	$21.24	$21.04	$21.04	$15.52	988
2015-09-23	$21.37	$21.37	$21.02	$21.36	$15.76	2,203
2015-09-22	$21.67	$21.72	$20.55	$20.62	$15.21	1,008
2015-09-21	$21.17	$21.17	$20.54	$20.96	$15.46	2,167
2015-09-18	$19.45	$22.00	$19.45	$22.00	$16.23	32,003
2015-09-17	$19.42	$19.42	$19.41	$19.41	$14.31	413
2015-09-16	$19.45	$19.45	$19.45	$19.45	$14.35	243
2015-09-15	$19.45	$19.45	$19.45	$19.45	$14.35	26
2015-09-14	$19.49	$19.50	$19.45	$19.45	$14.35	835
2015-09-11	$19.50	$19.50	$19.50	$19.50	$14.38	2,218
2015-09-10	$19.51	$19.51	$19.50	$19.50	$14.22	1,044
2015-09-09	$19.43	$19.60	$19.43	$19.60	$14.29	601
2015-09-08	$19.52	$19.60	$19.52	$19.60	$14.29	342

Citizens Holding Company (CIZN) News Headlines

Recent Citizens Holding Company (CIZN) News

Similar Companies to Citizens Holding Company (CIZN) 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

Citizens Holding Company (CIZN) Exchange: NASDAQ