Central Valley Community Bancorp (CVCY) Stock

Data as of April 26, 2024

$19.17 ($-0.11) -0.57%

Central Valley Community Bancorp - Daily Information

Click for more stock information on Central Valley Community Bancorp.

Daily Information	Data
Date	April 26, 2024
Open	$19.43
Previous Close	$19.17
High	$19.43
Low	$19.04
Adjusted Open	$19.43
Previous Adjusted Close	$19.17
Adjusted High	$19.43
Adjusted Low	$19.04

About Central Valley Community Bancorp (CVCY)

Central Valley Community Bancorp, is a bank holding company that operates through its wholly owned subsidiary, Central Valley Community Bank (the Bank). The Company's principal business is to provide, through its banking subsidiary, financial services in its primary market area in California. The Company serves Fresno County, Madera County, Sacramento County, San Joaquin County, Merced County, and Stanislaus County and their surrounding areas through the Bank. The Bank conducts a commercial banking business, which includes accepting demand, savings and time deposits and making commercial, real estate and consumer loans. It also provides domestic and international wire transfer services and provides safe deposit boxes and other customary banking services. In July 2013, Central Valley Community Bancorp announced the completion of the acquisition of Visalia Community Bank.

Invest in Central Valley Community Bancorp (CVCY)

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Central Valley Community Bancorp (CVCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$19.43	$19.43	$19.04	$19.17	$19.17	32,550
2024-03-21	$19.35	$19.41	$19.16	$19.28	$19.28	35,851
2024-03-20	$18.64	$19.22	$18.30	$19.08	$19.08	29,601
2024-03-19	$18.75	$18.75	$18.44	$18.46	$18.46	6,936
2024-03-18	$18.95	$18.95	$18.51	$18.60	$18.60	18,766
2024-03-15	$18.45	$18.92	$18.45	$18.70	$18.70	52,330
2024-03-14	$18.85	$19.01	$18.38	$18.58	$18.58	24,266
2024-03-13	$19.00	$19.28	$18.86	$19.04	$19.04	10,468
2024-03-12	$19.11	$19.46	$19.06	$19.11	$19.11	19,241
2024-03-11	$19.25	$19.45	$19.23	$19.35	$19.35	34,039
2024-03-08	$19.53	$19.69	$19.25	$19.27	$19.27	11,825
2024-03-07	$19.58	$19.59	$18.85	$19.23	$19.23	19,116
2024-03-06	$19.11	$19.56	$18.92	$19.20	$19.20	23,117
2024-03-05	$18.79	$19.37	$18.75	$19.27	$19.27	14,641
2024-03-04	$18.63	$18.82	$18.58	$18.69	$18.69	15,745
2024-03-01	$18.81	$18.81	$18.31	$18.55	$18.55	31,387
2024-02-29	$18.63	$18.88	$18.48	$18.69	$18.69	17,798
2024-02-28	$18.22	$18.50	$18.09	$18.14	$18.14	42,075
2024-02-27	$18.27	$18.49	$18.00	$18.44	$18.44	28,826
2024-02-26	$18.09	$18.35	$18.00	$18.18	$18.18	26,581
2024-02-23	$18.20	$18.44	$18.13	$18.24	$18.24	28,883
2024-02-22	$17.85	$18.28	$17.80	$18.15	$18.15	57,045
2024-02-21	$17.83	$17.94	$17.75	$17.94	$17.94	20,928
2024-02-20	$17.95	$18.29	$17.82	$17.90	$17.90	23,472
2024-02-16	$18.40	$18.52	$18.05	$18.13	$18.13	33,229
2024-02-15	$17.93	$18.63	$17.88	$18.50	$18.50	26,317
2024-02-14	$18.05	$18.05	$17.43	$17.88	$17.88	33,393
2024-02-13	$17.84	$18.15	$17.06	$17.45	$17.45	50,871
2024-02-12	$17.80	$18.68	$17.79	$18.28	$18.28	46,906
2024-02-09	$17.23	$17.90	$17.23	$17.66	$17.66	17,687
2024-02-08	$17.13	$17.50	$17.13	$17.30	$17.30	12,602
2024-02-07	$17.50	$17.51	$17.13	$17.30	$17.30	18,810
2024-02-06	$18.15	$18.16	$17.53	$17.53	$17.53	16,248
2024-02-05	$18.28	$18.32	$17.97	$18.10	$18.10	14,251
2024-02-02	$18.57	$18.74	$18.22	$18.30	$18.30	18,651
2024-02-01	$19.02	$19.27	$18.40	$18.59	$18.59	27,294
2024-01-31	$20.02	$20.09	$19.39	$19.42	$19.42	26,673
2024-01-30	$20.25	$20.40	$20.01	$20.14	$20.14	33,023
2024-01-29	$20.00	$20.28	$19.89	$20.18	$20.18	14,381
2024-01-26	$20.41	$20.41	$19.91	$19.91	$19.91	22,977
2024-01-25	$20.36	$20.36	$19.95	$20.27	$20.27	28,971
2024-01-24	$20.15	$20.48	$20.05	$20.12	$20.12	15,112
2024-01-23	$20.30	$20.30	$19.87	$19.87	$19.87	17,929
2024-01-22	$20.00	$20.11	$19.75	$20.06	$20.06	19,623
2024-01-19	$20.11	$20.40	$19.75	$19.90	$19.90	46,398
2024-01-18	$19.85	$20.21	$19.83	$20.21	$20.21	14,948
2024-01-17	$19.62	$20.11	$19.47	$19.80	$19.80	25,056
2024-01-16	$20.45	$20.65	$19.91	$19.93	$19.93	28,094
2024-01-12	$20.84	$20.93	$20.60	$20.66	$20.66	13,599
2024-01-11	$20.51	$20.81	$20.22	$20.72	$20.72	26,411
2024-01-10	$20.87	$21.18	$20.56	$20.64	$20.64	17,824
2024-01-09	$21.70	$21.70	$20.99	$21.04	$21.04	24,416
2024-01-08	$21.65	$21.99	$21.57	$21.67	$21.67	28,105
2024-01-05	$21.60	$22.18	$21.60	$21.83	$21.83	71,155
2024-01-04	$21.77	$21.97	$21.61	$21.73	$21.73	30,716
2024-01-03	$22.24	$22.35	$21.57	$21.73	$21.73	39,977
2024-01-02	$22.10	$22.53	$22.00	$22.33	$22.33	32,252
2023-12-29	$22.30	$22.51	$22.22	$22.35	$22.35	26,211
2023-12-28	$22.30	$22.59	$22.30	$22.44	$22.44	22,332
2023-12-27	$22.52	$22.54	$22.25	$22.41	$22.41	31,658
2023-12-26	$22.30	$22.59	$22.15	$22.36	$22.36	16,278
2023-12-22	$22.40	$22.42	$22.01	$22.12	$22.12	39,492
2023-12-21	$22.20	$22.42	$22.03	$22.17	$22.17	47,426
2023-12-20	$21.61	$22.89	$21.61	$22.07	$22.07	40,753
2023-12-19	$20.97	$21.89	$20.97	$21.68	$21.68	22,247
2023-12-18	$20.55	$21.10	$20.50	$20.78	$20.78	28,216
2023-12-15	$20.70	$21.00	$20.29	$20.60	$20.60	160,969
2023-12-14	$20.21	$20.75	$20.04	$20.50	$20.50	50,298
2023-12-13	$19.04	$20.39	$19.00	$20.23	$20.23	50,713
2023-12-12	$19.25	$19.40	$18.86	$19.01	$19.01	26,006
2023-12-11	$19.61	$19.69	$18.91	$19.20	$19.20	37,817
2023-12-08	$19.36	$19.50	$19.29	$19.49	$19.49	9,424
2023-12-07	$19.11	$19.41	$18.92	$19.17	$19.17	31,066
2023-12-06	$18.87	$19.49	$18.85	$18.97	$18.97	26,490
2023-12-05	$18.37	$18.99	$18.16	$18.64	$18.64	21,776
2023-12-04	$17.88	$18.36	$17.88	$18.32	$18.32	47,188
2023-12-01	$17.34	$17.89	$17.09	$17.79	$17.79	20,923
2023-11-30	$17.31	$17.44	$17.00	$17.21	$17.21	9,796
2023-11-29	$17.50	$17.50	$17.28	$17.45	$17.45	10,490
2023-11-28	$17.68	$17.68	$16.94	$17.13	$17.13	25,843
2023-11-27	$17.80	$17.85	$17.52	$17.56	$17.56	23,083
2023-11-24	$17.69	$17.80	$17.40	$17.80	$17.80	11,160
2023-11-22	$17.45	$17.60	$17.45	$17.57	$17.57	5,436
2023-11-21	$17.30	$17.63	$17.30	$17.41	$17.41	18,752
2023-11-20	$17.50	$17.65	$17.25	$17.51	$17.51	17,611
2023-11-17	$17.65	$17.72	$17.39	$17.50	$17.50	18,966
2023-11-16	$17.46	$17.59	$17.19	$17.49	$17.49	11,985
2023-11-15	$17.27	$17.94	$17.27	$17.48	$17.48	18,056
2023-11-14	$16.60	$17.47	$16.41	$17.46	$17.46	32,763
2023-11-13	$15.76	$16.29	$15.50	$16.06	$16.06	22,944
2023-11-10	$16.20	$16.29	$15.71	$15.91	$15.91	22,211
2023-11-09	$16.18	$16.33	$15.81	$16.10	$16.10	11,088
2023-11-08	$16.52	$16.78	$16.04	$16.19	$16.19	14,067
2023-11-07	$16.56	$16.77	$16.50	$16.63	$16.63	16,965
2023-11-06	$16.68	$16.68	$16.19	$16.53	$16.53	16,144
2023-11-03	$16.29	$16.64	$16.10	$16.64	$16.64	16,204
2023-11-02	$15.55	$15.99	$15.53	$15.91	$15.91	10,543
2023-11-01	$15.70	$15.80	$15.59	$15.59	$15.47	8,576
2023-10-31	$15.76	$15.97	$15.70	$15.77	$15.65	13,224
2023-10-30	$15.45	$15.90	$15.22	$15.90	$15.78	16,578
2023-10-27	$15.53	$15.99	$15.22	$15.38	$15.38	15,934
2023-10-26	$15.45	$15.64	$15.26	$15.43	$15.43	17,418
2023-10-25	$15.39	$15.57	$15.27	$15.37	$15.37	13,215
2023-10-24	$16.01	$16.28	$15.26	$15.47	$15.47	21,436
2023-10-23	$15.70	$16.25	$15.70	$15.95	$15.95	19,443
2023-10-20	$16.84	$16.84	$15.70	$15.80	$15.80	25,895
2023-10-19	$16.41	$16.57	$16.24	$16.52	$16.52	11,039
2023-10-18	$16.01	$16.41	$16.01	$16.28	$16.28	15,071
2023-10-17	$15.90	$16.35	$15.82	$16.22	$16.22	30,151
2023-10-16	$15.94	$15.94	$15.72	$15.81	$15.81	27,924
2023-10-13	$15.88	$16.05	$15.52	$15.71	$15.71	11,791
2023-10-12	$15.56	$15.73	$14.96	$15.69	$15.69	28,030
2023-10-11	$14.24	$15.34	$14.24	$15.34	$15.34	31,845
2023-10-10	$14.13	$14.36	$14.09	$14.12	$14.12	15,699
2023-10-09	$14.10	$14.50	$14.10	$14.16	$14.16	7,403
2023-10-06	$14.15	$14.49	$14.08	$14.18	$14.18	8,545
2023-10-05	$13.74	$14.17	$13.74	$14.10	$14.10	18,053
2023-10-04	$13.72	$13.96	$13.70	$13.96	$13.96	11,079
2023-10-03	$14.02	$14.10	$13.55	$13.73	$13.73	15,418
2023-10-02	$14.20	$14.51	$13.96	$14.02	$14.02	13,874
2023-09-29	$14.59	$14.59	$14.05	$14.11	$14.11	23,173
2023-09-28	$14.66	$14.71	$14.43	$14.46	$14.46	13,014
2023-09-27	$14.61	$14.95	$14.49	$14.55	$14.55	14,414
2023-09-26	$14.97	$14.97	$14.61	$14.61	$14.61	29,184
2023-09-25	$14.65	$14.85	$14.65	$14.77	$14.77	14,695
2023-09-22	$14.64	$14.77	$14.50	$14.70	$14.70	23,497
2023-09-21	$14.96	$14.96	$14.50	$14.50	$14.50	40,409
2023-09-20	$14.94	$15.17	$14.80	$14.90	$14.90	24,992
2023-09-19	$14.54	$14.98	$14.42	$14.82	$14.82	30,774
2023-09-18	$14.59	$14.70	$14.40	$14.45	$14.45	15,988
2023-09-15	$14.08	$14.83	$13.88	$14.74	$14.74	83,037
2023-09-14	$14.29	$14.29	$14.12	$14.12	$14.12	12,077
2023-09-13	$14.04	$14.22	$14.04	$14.14	$14.14	11,912
2023-09-12	$14.24	$14.45	$14.12	$14.38	$14.38	9,785
2023-09-11	$14.35	$14.40	$14.05	$14.27	$14.27	9,803
2023-09-08	$14.15	$14.25	$14.02	$14.15	$14.15	12,950
2023-09-07	$14.23	$14.39	$14.07	$14.15	$14.15	43,570
2023-09-06	$14.53	$14.53	$14.11	$14.22	$14.22	11,047
2023-09-05	$14.82	$14.83	$14.43	$14.56	$14.56	8,662
2023-09-01	$14.67	$15.00	$14.67	$14.89	$14.89	14,574
2023-08-31	$14.80	$14.80	$14.53	$14.62	$14.62	9,797
2023-08-30	$14.42	$14.79	$14.41	$14.70	$14.70	22,396
2023-08-29	$14.49	$14.64	$14.49	$14.57	$14.57	6,713
2023-08-28	$14.17	$14.49	$14.17	$14.41	$14.41	18,492
2023-08-25	$14.35	$14.35	$13.97	$14.21	$14.21	16,455
2023-08-24	$14.26	$14.42	$14.01	$14.35	$14.35	12,815
2023-08-23	$14.31	$14.50	$14.07	$14.33	$14.33	17,137
2023-08-22	$14.58	$14.80	$14.16	$14.26	$14.26	13,167
2023-08-21	$14.15	$14.80	$14.12	$14.67	$14.67	30,039
2023-08-18	$14.35	$14.44	$14.04	$14.16	$14.16	27,901
2023-08-17	$14.68	$14.78	$14.42	$14.42	$14.42	20,029
2023-08-16	$15.45	$15.45	$14.56	$14.61	$14.61	30,266
2023-08-15	$15.31	$15.65	$15.12	$15.29	$15.29	14,853
2023-08-14	$16.04	$16.32	$15.37	$15.54	$15.54	15,621
2023-08-11	$16.27	$16.47	$16.05	$16.19	$16.19	14,932
2023-08-10	$16.33	$16.33	$16.18	$16.30	$16.30	10,186
2023-08-09	$16.60	$16.69	$16.30	$16.43	$16.43	11,533
2023-08-08	$16.50	$16.84	$16.31	$16.68	$16.68	17,030
2023-08-07	$17.13	$17.13	$16.67	$16.76	$16.76	16,454
2023-08-04	$16.52	$17.09	$16.52	$16.93	$16.93	17,374
2023-08-03	$16.44	$16.79	$16.37	$16.65	$16.65	11,825
2023-08-02	$16.46	$16.79	$16.30	$16.56	$16.44	23,967
2023-08-01	$17.02	$17.06	$16.30	$16.67	$16.55	18,806
2023-07-31	$17.05	$17.10	$16.54	$17.10	$16.98	21,304
2023-07-28	$17.07	$17.12	$16.83	$16.85	$16.85	11,723
2023-07-27	$17.03	$17.48	$16.70	$16.86	$16.86	21,150
2023-07-26	$16.36	$17.10	$16.36	$16.98	$16.98	19,788
2023-07-25	$16.04	$16.75	$16.04	$16.17	$16.17	13,480
2023-07-24	$15.41	$16.49	$15.41	$16.34	$16.34	23,777
2023-07-21	$17.11	$17.42	$15.33	$15.40	$15.40	54,937
2023-07-20	$17.15	$17.33	$16.47	$17.20	$17.20	23,883
2023-07-19	$16.42	$17.55	$16.42	$17.40	$17.40	30,710
2023-07-18	$15.54	$16.71	$15.54	$16.62	$16.62	30,945
2023-07-17	$15.99	$16.05	$15.33	$15.57	$15.57	25,734
2023-07-14	$16.13	$16.13	$15.82	$16.03	$16.03	12,436
2023-07-13	$15.81	$16.15	$15.79	$16.03	$16.03	11,955
2023-07-12	$15.60	$15.89	$15.50	$15.70	$15.70	20,978
2023-07-11	$15.96	$15.96	$15.31	$15.45	$15.45	35,521
2023-07-10	$15.83	$16.26	$15.58	$15.73	$15.73	16,176
2023-07-07	$15.19	$15.87	$15.19	$15.73	$15.73	48,126
2023-07-06	$15.18	$15.32	$14.90	$15.27	$15.27	39,798
2023-07-05	$15.14	$15.68	$15.08	$15.46	$15.46	24,058
2023-07-03	$15.54	$15.62	$15.22	$15.31	$15.31	8,934
2023-06-30	$15.87	$16.18	$15.38	$15.45	$15.45	24,541
2023-06-29	$15.56	$15.86	$15.38	$15.81	$15.81	20,362
2023-06-28	$15.09	$15.37	$15.09	$15.20	$15.20	16,392
2023-06-27	$15.07	$15.71	$15.07	$15.29	$15.29	44,329
2023-06-26	$14.71	$15.58	$14.71	$15.13	$15.13	37,484
2023-06-23	$15.19	$15.41	$14.24	$14.67	$14.67	1,217,531
2023-06-22	$15.68	$15.88	$15.32	$15.44	$15.44	59,312
2023-06-21	$15.87	$16.12	$15.85	$15.97	$15.97	52,221
2023-06-20	$15.69	$16.15	$15.46	$16.01	$16.01	53,041
2023-06-16	$15.83	$16.25	$15.57	$15.62	$15.62	58,120
2023-06-15	$15.67	$16.20	$15.67	$16.17	$16.17	27,126
2023-06-14	$15.51	$16.19	$15.50	$15.62	$15.62	31,247
2023-06-13	$15.54	$15.80	$15.51	$15.62	$15.62	22,474
2023-06-12	$15.66	$15.92	$15.40	$15.40	$15.40	21,123
2023-06-09	$15.93	$15.93	$15.50	$15.52	$15.52	22,524
2023-06-08	$16.04	$16.30	$15.74	$15.74	$15.74	24,676
2023-06-07	$16.10	$16.14	$15.83	$16.05	$16.05	30,172
2023-06-06	$15.25	$15.99	$15.25	$15.73	$15.73	20,999
2023-06-05	$16.23	$16.25	$15.52	$15.52	$15.52	21,455
2023-06-02	$15.37	$16.33	$15.15	$16.14	$16.14	41,226
2023-06-01	$14.51	$15.38	$14.48	$15.14	$15.14	34,402
2023-05-31	$14.00	$14.51	$14.00	$14.43	$14.43	22,194
2023-05-30	$14.06	$14.31	$13.94	$14.14	$14.14	14,463
2023-05-26	$14.29	$14.40	$13.75	$14.23	$14.23	14,988
2023-05-25	$14.44	$14.87	$14.01	$14.15	$14.15	16,038
2023-05-24	$14.74	$15.00	$14.25	$14.40	$14.40	24,247
2023-05-23	$14.64	$15.29	$14.64	$14.84	$14.84	22,974
2023-05-22	$14.36	$14.78	$14.00	$14.70	$14.70	37,319
2023-05-19	$14.53	$14.65	$14.19	$14.36	$14.36	40,884
2023-05-18	$13.71	$14.60	$13.71	$14.31	$14.31	44,848
2023-05-17	$12.95	$14.00	$12.94	$13.90	$13.90	29,851
2023-05-16	$12.95	$12.95	$12.75	$12.84	$12.84	17,273
2023-05-15	$12.81	$12.98	$12.80	$12.82	$12.82	17,199
2023-05-12	$13.29	$13.29	$12.59	$12.75	$12.75	43,495
2023-05-11	$13.35	$13.45	$13.06	$13.08	$13.08	32,703
2023-05-10	$13.36	$13.46	$13.10	$13.46	$13.46	36,230
2023-05-09	$13.48	$13.50	$13.08	$13.26	$13.26	17,343
2023-05-08	$13.90	$13.90	$13.19	$13.48	$13.48	41,723
2023-05-05	$13.66	$14.28	$13.21	$13.46	$13.46	60,217
2023-05-04	$13.27	$13.75	$13.21	$13.46	$13.46	28,065
2023-05-03	$14.09	$14.63	$13.47	$13.50	$13.38	74,655
2023-05-02	$14.81	$15.08	$13.88	$13.92	$13.80	34,257
2023-05-01	$14.81	$15.05	$14.54	$15.05	$14.92	48,905
2023-04-28	$14.09	$15.51	$14.09	$14.60	$14.47	201,392
2023-04-27	$13.44	$13.93	$13.13	$13.83	$13.71	38,570
2023-04-26	$14.25	$14.25	$13.19	$13.44	$13.32	40,703
2023-04-25	$14.77	$14.77	$13.73	$13.81	$13.69	38,613
2023-04-24	$16.41	$16.41	$14.80	$14.80	$14.67	43,068
2023-04-21	$17.71	$17.71	$16.38	$16.44	$16.29	29,673
2023-04-20	$17.49	$17.90	$17.42	$17.62	$17.46	18,102
2023-04-19	$17.95	$17.95	$17.55	$17.63	$17.47	28,664
2023-04-18	$18.13	$18.19	$17.80	$17.82	$17.66	19,425
2023-04-17	$18.26	$18.33	$17.95	$18.19	$18.03	39,728
2023-04-14	$18.60	$18.60	$18.12	$18.21	$18.05	27,997
2023-04-13	$18.66	$18.66	$18.24	$18.45	$18.29	38,463
2023-04-12	$18.70	$18.98	$18.40	$18.64	$18.48	44,118
2023-04-11	$18.90	$18.93	$18.62	$18.72	$18.55	33,747
2023-04-10	$18.91	$19.40	$18.68	$18.83	$18.66	40,092
2023-04-06	$19.09	$19.40	$18.85	$19.11	$18.94	26,650
2023-04-05	$19.03	$19.65	$19.01	$19.20	$19.03	37,564
2023-04-04	$20.25	$20.25	$18.83	$19.50	$19.33	41,127
2023-04-03	$20.50	$20.65	$20.07	$20.12	$19.94	44,078
2023-03-31	$20.77	$20.77	$20.50	$20.58	$20.58	17,797
2023-03-30	$20.93	$21.00	$20.38	$20.57	$20.57	53,008
2023-03-29	$21.00	$21.13	$20.71	$21.06	$21.06	59,500
2023-03-28	$21.06	$21.20	$20.85	$21.01	$21.01	28,484
2023-03-27	$20.97	$21.20	$20.66	$21.04	$21.04	54,829
2023-03-24	$20.63	$21.45	$20.63	$20.92	$20.92	65,016
2023-03-23	$20.81	$21.30	$20.36	$20.85	$20.85	56,095
2023-03-22	$21.19	$21.54	$20.74	$20.80	$20.80	28,683
2023-03-21	$21.27	$21.42	$20.98	$21.30	$21.30	66,095
2023-03-20	$21.22	$21.33	$20.91	$21.02	$21.02	43,567
2023-03-17	$21.44	$21.46	$20.81	$20.95	$20.95	103,334
2023-03-16	$20.36	$22.25	$19.82	$21.62	$21.62	103,845
2023-03-15	$20.43	$20.97	$20.26	$20.67	$20.67	33,137
2023-03-14	$21.50	$23.00	$20.50	$20.73	$20.73	56,426
2023-03-13	$23.08	$23.28	$19.75	$20.39	$20.39	154,619
2023-03-10	$24.22	$24.22	$22.93	$23.32	$23.32	128,871
2023-03-09	$24.63	$24.74	$24.07	$24.34	$24.34	47,828
2023-03-08	$24.75	$25.01	$24.55	$24.86	$24.86	49,214
2023-03-07	$25.05	$25.12	$24.61	$24.89	$24.89	25,128
2023-03-06	$25.35	$25.53	$25.00	$25.08	$25.08	25,072
2023-03-03	$25.39	$25.45	$24.97	$25.20	$25.20	23,979
2023-03-02	$25.55	$25.55	$25.29	$25.29	$25.29	32,913
2023-03-01	$25.52	$25.60	$25.41	$25.49	$25.49	27,509
2023-02-28	$25.52	$25.71	$25.45	$25.51	$25.51	17,680
2023-02-27	$25.78	$25.95	$25.31	$25.55	$25.55	95,568
2023-02-24	$25.80	$25.86	$25.42	$25.70	$25.70	36,661
2023-02-23	$25.67	$25.88	$25.67	$25.75	$25.75	19,193
2023-02-22	$25.67	$25.89	$25.55	$25.72	$25.72	21,010
2023-02-21	$25.77	$25.95	$25.65	$25.76	$25.76	11,047
2023-02-17	$25.94	$25.95	$25.69	$25.95	$25.95	18,031
2023-02-16	$25.60	$25.87	$24.81	$25.87	$25.87	19,885
2023-02-15	$25.88	$25.88	$25.66	$25.79	$25.79	16,606
2023-02-14	$25.76	$25.95	$25.58	$25.75	$25.75	16,690
2023-02-13	$25.40	$25.92	$25.38	$25.84	$25.84	26,181
2023-02-10	$25.38	$25.58	$25.33	$25.47	$25.47	52,702
2023-02-09	$25.55	$25.60	$25.12	$25.33	$25.33	86,653
2023-02-08	$25.88	$25.88	$25.35	$25.51	$25.39	123,324
2023-02-07	$25.60	$25.89	$25.42	$25.72	$25.60	34,602
2023-02-06	$25.72	$25.90	$25.40	$25.57	$25.45	17,892
2023-02-03	$25.70	$25.99	$25.56	$25.65	$25.53	27,613
2023-02-02	$25.45	$25.70	$25.37	$25.69	$25.69	17,154
2023-02-01	$24.89	$25.64	$24.61	$25.45	$25.45	43,847
2023-01-31	$24.39	$24.90	$24.35	$24.90	$24.90	40,888
2023-01-30	$24.38	$24.45	$24.06	$24.39	$24.39	25,808
2023-01-27	$22.00	$24.78	$21.85	$24.39	$24.39	95,519
2023-01-26	$21.79	$21.80	$21.37	$21.79	$21.79	14,531
2023-01-25	$21.72	$21.81	$21.60	$21.67	$21.67	43,875
2023-01-24	$21.70	$21.81	$21.70	$21.74	$21.74	14,572
2023-01-23	$21.76	$21.93	$21.70	$21.78	$21.78	40,466
2023-01-20	$21.71	$22.08	$21.71	$21.84	$21.84	12,207
2023-01-19	$21.72	$22.07	$21.50	$21.77	$21.77	27,399
2023-01-18	$21.84	$22.35	$21.72	$21.90	$21.90	14,360
2023-01-17	$22.14	$22.17	$21.81	$21.95	$21.95	8,683
2023-01-13	$21.84	$22.25	$21.84	$21.97	$21.97	5,924
2023-01-12	$21.74	$22.09	$21.58	$21.91	$21.91	26,407
2023-01-11	$21.56	$22.13	$21.56	$21.75	$21.75	19,982
2023-01-10	$21.40	$22.00	$21.40	$21.58	$21.58	23,368
2023-01-09	$20.98	$21.87	$20.98	$21.40	$21.40	25,183
2023-01-06	$21.00	$21.18	$20.90	$21.00	$21.00	186,581
2023-01-05	$20.94	$21.04	$20.80	$20.88	$20.88	46,588
2023-01-04	$21.20	$21.20	$20.79	$20.88	$20.88	28,688
2023-01-03	$21.20	$21.30	$20.96	$21.07	$21.07	20,692
2022-12-30	$21.17	$21.35	$21.00	$21.18	$21.18	18,563
2022-12-29	$21.19	$21.40	$21.00	$21.10	$21.10	13,542
2022-12-28	$21.40	$21.40	$20.91	$21.00	$21.00	12,804
2022-12-27	$20.77	$21.54	$20.77	$21.27	$21.27	12,627
2022-12-23	$20.90	$21.09	$20.61	$20.82	$20.82	8,631
2022-12-22	$20.64	$20.88	$20.42	$20.68	$20.68	11,824
2022-12-21	$20.69	$20.89	$20.53	$20.71	$20.71	12,452
2022-12-20	$20.45	$20.65	$20.37	$20.40	$20.40	11,911
2022-12-19	$20.44	$20.65	$20.17	$20.32	$20.32	52,262
2022-12-16	$20.25	$20.70	$20.12	$20.32	$20.32	28,578
2022-12-15	$20.46	$20.73	$20.30	$20.42	$20.42	8,133
2022-12-14	$20.50	$20.75	$20.35	$20.36	$20.36	11,150
2022-12-13	$20.87	$21.30	$20.17	$20.27	$20.27	53,220
2022-12-12	$20.70	$20.84	$20.61	$20.77	$20.77	6,728
2022-12-09	$20.74	$20.74	$20.51	$20.67	$20.67	4,957
2022-12-08	$20.60	$20.79	$20.35	$20.70	$20.70	23,096
2022-12-07	$20.56	$20.80	$20.25	$20.57	$20.57	14,580
2022-12-06	$20.59	$20.80	$20.25	$20.50	$20.50	20,241
2022-12-05	$20.52	$20.75	$20.00	$20.56	$20.56	54,004
2022-12-02	$20.30	$20.75	$19.90	$20.67	$20.67	12,635
2022-12-01	$20.54	$20.54	$20.06	$20.40	$20.40	10,789
2022-11-30	$20.58	$20.72	$20.25	$20.40	$20.40	28,009
2022-11-29	$20.66	$20.77	$20.29	$20.55	$20.55	6,159
2022-11-28	$20.73	$20.80	$20.11	$20.61	$20.61	12,778
2022-11-25	$20.26	$20.93	$20.26	$20.70	$20.70	6,223
2022-11-23	$20.48	$21.47	$20.37	$20.70	$20.70	28,091
2022-11-22	$20.16	$20.63	$19.50	$20.63	$20.63	6,328
2022-11-21	$19.78	$20.30	$19.65	$20.06	$20.06	6,831
2022-11-18	$19.51	$20.31	$19.51	$19.85	$19.85	6,665
2022-11-17	$19.41	$19.49	$19.20	$19.32	$19.32	9,649
2022-11-16	$19.42	$19.66	$18.28	$19.41	$19.41	9,473
2022-11-15	$19.75	$19.95	$19.46	$19.46	$19.46	41,774
2022-11-14	$19.54	$19.99	$19.33	$19.57	$19.57	17,482
2022-11-11	$19.58	$19.90	$19.46	$19.69	$19.69	43,499
2022-11-10	$19.55	$20.20	$19.29	$19.77	$19.77	11,867
2022-11-09	$19.10	$19.44	$18.92	$19.33	$19.33	34,325
2022-11-08	$18.76	$19.08	$18.66	$18.90	$18.90	7,144
2022-11-07	$18.75	$19.24	$18.53	$18.85	$18.85	8,244
2022-11-04	$18.83	$18.83	$18.57	$18.58	$18.58	9,567
2022-11-03	$18.56	$18.78	$18.56	$18.64	$18.64	6,796
2022-11-02	$18.56	$18.88	$18.54	$18.62	$18.50	10,674
2022-11-01	$18.56	$18.73	$18.52	$18.64	$18.52	10,861
2022-10-31	$18.54	$18.79	$18.50	$18.60	$18.60	9,058
2022-10-28	$18.53	$18.70	$18.53	$18.69	$18.69	11,101
2022-10-27	$18.89	$19.21	$18.53	$18.53	$18.53	10,101
2022-10-26	$18.30	$18.81	$18.29	$18.52	$18.52	14,614
2022-10-25	$18.40	$18.65	$18.26	$18.37	$18.37	14,506
2022-10-24	$18.58	$18.68	$18.07	$18.57	$18.57	73,539
2022-10-21	$18.27	$18.83	$18.27	$18.40	$18.40	22,194
2022-10-20	$18.00	$18.99	$17.85	$18.40	$18.40	27,460
2022-10-19	$18.07	$18.88	$17.75	$17.85	$17.85	36,287
2022-10-18	$18.18	$18.84	$18.02	$18.23	$18.23	17,837
2022-10-17	$18.20	$18.52	$17.78	$18.05	$18.05	26,666
2022-10-14	$17.92	$18.15	$17.64	$18.00	$18.00	15,910
2022-10-13	$17.55	$17.98	$17.55	$17.95	$17.95	16,357
2022-10-12	$17.55	$17.81	$17.49	$17.72	$17.72	32,048
2022-10-11	$17.55	$17.85	$17.52	$17.65	$17.65	16,791
2022-10-10	$17.75	$17.80	$17.50	$17.70	$17.70	10,685
2022-10-07	$17.85	$18.04	$17.55	$17.70	$17.70	16,881
2022-10-06	$17.82	$18.37	$17.70	$18.10	$18.10	21,691
2022-10-05	$18.03	$18.74	$18.03	$18.12	$18.12	7,912
2022-10-04	$18.08	$18.91	$17.81	$18.26	$18.26	7,973
2022-10-03	$17.78	$18.14	$17.69	$17.92	$17.92	13,515
2022-09-30	$17.62	$17.86	$17.59	$17.71	$17.71	22,021
2022-09-29	$17.50	$17.77	$17.48	$17.76	$17.76	11,907
2022-09-28	$17.60	$17.84	$17.50	$17.50	$17.50	6,530
2022-09-27	$18.00	$18.00	$17.55	$17.70	$17.70	8,160
2022-09-26	$18.10	$18.18	$17.39	$17.87	$17.87	123,154
2022-09-23	$17.89	$18.15	$17.87	$18.08	$18.08	24,043
2022-09-22	$18.03	$18.26	$18.00	$18.10	$18.10	10,990
2022-09-21	$18.20	$18.29	$18.02	$18.14	$18.14	13,099
2022-09-20	$18.31	$18.37	$18.00	$18.30	$18.30	18,166
2022-09-19	$18.02	$18.46	$17.85	$18.30	$18.30	12,535
2022-09-16	$18.18	$18.56	$18.00	$18.18	$18.18	38,422
2022-09-15	$18.32	$18.47	$17.89	$18.45	$18.45	4,541
2022-09-14	$18.20	$18.35	$17.80	$18.25	$18.25	18,448
2022-09-13	$18.11	$18.49	$17.52	$18.25	$18.25	23,381
2022-09-12	$19.07	$19.07	$18.00	$18.30	$18.30	15,656
2022-09-09	$17.76	$18.84	$17.76	$18.34	$18.34	6,686
2022-09-08	$17.63	$17.89	$17.60	$17.89	$17.89	12,706
2022-09-07	$17.80	$17.99	$17.49	$17.67	$17.67	5,607
2022-09-06	$17.80	$17.89	$17.01	$17.85	$17.85	17,808
2022-09-02	$17.71	$18.00	$17.22	$17.79	$17.79	16,709
2022-09-01	$17.71	$17.94	$17.07	$17.80	$17.80	43,386
2022-08-31	$17.90	$17.98	$16.34	$17.80	$17.80	33,610
2022-08-30	$17.79	$17.91	$17.54	$17.76	$17.76	25,357
2022-08-29	$17.72	$17.76	$17.69	$17.76	$17.76	10,339
2022-08-26	$17.90	$18.00	$17.61	$17.77	$17.77	17,283
2022-08-25	$17.55	$17.94	$17.55	$17.88	$17.88	10,421
2022-08-24	$17.88	$17.88	$17.63	$17.82	$17.82	7,154
2022-08-23	$17.86	$18.04	$17.52	$17.85	$17.85	23,651
2022-08-22	$17.64	$17.87	$17.05	$17.10	$17.10	19,404
2022-08-19	$18.00	$18.20	$17.49	$17.73	$17.73	44,847
2022-08-18	$18.05	$18.49	$17.89	$18.05	$18.05	25,907
2022-08-17	$17.72	$18.59	$17.68	$18.10	$18.10	23,656
2022-08-16	$17.40	$18.08	$17.40	$17.86	$17.86	17,204
2022-08-15	$17.54	$17.61	$17.29	$17.60	$17.60	13,949
2022-08-12	$17.44	$17.98	$17.19	$17.60	$17.60	11,738
2022-08-11	$17.78	$17.78	$17.00	$17.35	$17.35	15,082
2022-08-10	$16.81	$17.09	$16.61	$17.00	$17.00	15,434
2022-08-09	$16.70	$16.78	$16.59	$16.66	$16.66	5,987
2022-08-08	$16.63	$16.72	$16.60	$16.65	$16.65	13,451
2022-08-05	$16.62	$16.65	$16.30	$16.62	$16.62	15,107
2022-08-04	$16.53	$16.83	$16.38	$16.42	$16.42	14,960
2022-08-03	$16.60	$16.77	$16.46	$16.67	$16.55	9,495
2022-08-02	$16.38	$16.66	$16.38	$16.54	$16.42	14,646
2022-08-01	$16.41	$16.70	$16.05	$16.55	$16.43	16,280
2022-07-29	$16.11	$16.76	$16.11	$16.73	$16.61	6,446
2022-07-28	$16.34	$16.40	$15.67	$15.99	$15.87	59,928
2022-07-27	$16.16	$16.40	$15.77	$16.22	$16.10	13,284
2022-07-26	$16.10	$16.64	$16.00	$16.19	$16.07	12,049
2022-07-25	$16.00	$16.96	$16.00	$16.00	$15.88	20,962
2022-07-22	$15.79	$15.91	$15.69	$15.79	$15.68	4,670
2022-07-21	$16.02	$16.20	$15.37	$15.96	$15.84	39,712
2022-07-20	$15.46	$16.41	$15.25	$16.18	$16.06	21,164
2022-07-19	$15.49	$15.92	$14.91	$15.46	$15.34	24,807
2022-07-18	$15.37	$15.42	$14.82	$15.09	$14.98	17,546
2022-07-15	$15.04	$15.34	$14.87	$15.22	$15.11	18,148
2022-07-14	$14.87	$14.97	$14.70	$14.86	$14.75	34,886
2022-07-13	$14.75	$15.05	$14.75	$15.02	$14.91	19,657
2022-07-12	$14.95	$15.00	$14.76	$14.81	$14.70	13,345
2022-07-11	$15.01	$15.24	$14.85	$14.95	$14.84	9,384
2022-07-08	$15.24	$15.27	$15.00	$15.14	$15.03	13,173
2022-07-07	$15.08	$15.27	$14.79	$15.14	$15.03	6,518
2022-07-06	$15.19	$15.19	$14.92	$14.93	$14.82	14,378
2022-07-05	$14.80	$15.30	$14.75	$15.18	$15.07	18,986
2022-07-01	$14.46	$14.99	$14.46	$14.87	$14.76	31,834
2022-06-30	$14.52	$14.52	$14.16	$14.50	$14.39	16,759
2022-06-29	$14.66	$14.68	$14.58	$14.61	$14.50	8,428
2022-06-28	$15.08	$15.17	$14.80	$14.81	$14.70	10,848
2022-06-27	$15.00	$15.16	$14.71	$15.00	$14.89	38,464
2022-06-24	$14.86	$15.30	$14.86	$15.14	$15.03	33,432
2022-06-23	$14.76	$15.24	$14.67	$14.67	$14.56	43,517
2022-06-22	$15.20	$15.26	$14.77	$15.05	$14.94	43,324
2022-06-21	$15.00	$15.38	$14.84	$15.26	$15.15	44,073
2022-06-17	$15.15	$15.27	$14.70	$15.16	$15.05	60,361
2022-06-16	$15.77	$15.80	$14.89	$15.09	$14.98	38,736
2022-06-15	$15.87	$16.17	$15.87	$16.08	$15.96	10,323
2022-06-14	$15.75	$16.08	$15.75	$16.00	$15.88	54,066
2022-06-13	$16.31	$16.52	$15.72	$15.75	$15.64	17,806
2022-06-10	$16.45	$16.72	$16.45	$16.60	$16.48	18,260
2022-06-09	$16.78	$16.96	$16.54	$16.57	$16.45	155,681
2022-06-08	$16.81	$17.03	$16.75	$16.94	$16.82	24,304
2022-06-07	$16.88	$17.05	$16.88	$16.98	$16.86	19,417
2022-06-06	$16.96	$17.14	$16.79	$16.97	$16.85	29,885
2022-06-03	$17.02	$17.05	$16.87	$16.92	$16.80	23,761
2022-06-02	$16.72	$17.17	$16.71	$17.08	$16.96	17,815
2022-06-01	$16.61	$17.10	$16.61	$16.81	$16.69	39,476
2022-05-31	$16.72	$17.43	$16.59	$16.80	$16.68	21,806
2022-05-27	$16.91	$17.09	$16.71	$16.87	$16.75	21,861
2022-05-26	$17.19	$17.27	$16.81	$16.81	$16.69	23,387
2022-05-25	$16.88	$17.29	$16.79	$17.01	$16.89	21,971
2022-05-24	$17.34	$17.70	$16.48	$16.97	$16.85	21,746
2022-05-23	$17.20	$17.46	$17.14	$17.20	$17.08	17,259
2022-05-20	$17.26	$17.45	$16.93	$17.06	$16.94	21,245
2022-05-19	$16.95	$17.32	$16.90	$17.02	$16.90	36,157
2022-05-18	$17.53	$17.77	$16.93	$17.05	$16.93	29,328
2022-05-17	$17.34	$17.82	$17.34	$17.72	$17.59	27,767
2022-05-16	$17.33	$17.58	$17.17	$17.19	$17.07	23,137
2022-05-13	$17.70	$17.71	$17.07	$17.29	$17.16	40,278
2022-05-12	$17.92	$17.94	$17.40	$17.52	$17.39	43,830
2022-05-11	$17.19	$18.51	$17.19	$18.02	$17.88	79,023
2022-05-10	$18.00	$18.16	$16.70	$17.02	$16.90	77,228
2022-05-09	$18.28	$18.41	$17.83	$18.00	$17.87	38,072
2022-05-06	$18.40	$18.80	$18.25	$18.51	$18.38	40,933
2022-05-05	$19.06	$19.14	$18.23	$18.41	$18.28	55,122
2022-05-04	$19.62	$19.68	$19.15	$19.36	$19.10	31,170
2022-05-03	$19.50	$19.76	$19.42	$19.44	$19.17	33,971
2022-05-02	$19.51	$19.63	$19.24	$19.33	$19.07	41,374
2022-04-29	$19.91	$19.91	$19.28	$19.31	$19.05	66,380
2022-04-28	$20.02	$20.07	$19.77	$20.01	$19.74	24,204
2022-04-27	$19.99	$20.28	$19.78	$19.88	$19.61	36,398
2022-04-26	$20.44	$20.51	$19.71	$20.02	$19.75	49,401
2022-04-25	$20.73	$21.42	$20.10	$20.59	$20.31	40,749
2022-04-22	$21.54	$21.54	$20.90	$21.00	$20.71	64,908
2022-04-21	$22.00	$22.00	$21.24	$21.44	$21.15	159,680
2022-04-20	$22.23	$22.72	$22.19	$22.49	$22.18	82,927
2022-04-19	$21.87	$22.61	$21.87	$22.43	$22.12	31,659
2022-04-18	$21.44	$21.93	$21.38	$21.91	$21.61	45,560
2022-04-14	$21.94	$21.94	$21.33	$21.53	$21.24	43,828
2022-04-13	$21.78	$22.13	$21.78	$21.90	$21.60	37,512
2022-04-12	$21.79	$22.40	$21.79	$21.99	$21.69	66,138
2022-04-11	$21.57	$22.14	$21.29	$21.77	$21.47	75,394
2022-04-08	$22.35	$22.35	$21.31	$21.70	$21.40	87,099
2022-04-07	$22.74	$22.74	$22.17	$22.28	$21.98	43,628
2022-04-06	$23.29	$23.46	$22.47	$22.66	$22.35	65,047
2022-04-05	$23.46	$23.62	$23.29	$23.39	$23.07	42,338
2022-04-04	$23.70	$23.70	$23.27	$23.32	$23.00	23,052
2022-04-01	$23.94	$23.94	$23.42	$23.56	$23.24	33,186
2022-03-31	$23.23	$23.47	$23.02	$23.35	$23.03	22,017
2022-03-30	$23.33	$23.47	$23.11	$23.14	$22.82	25,473
2022-03-29	$23.62	$23.77	$23.38	$23.43	$23.11	19,149
2022-03-28	$23.52	$23.67	$22.99	$23.44	$23.12	19,985
2022-03-25	$23.55	$23.71	$22.91	$23.59	$23.27	11,358
2022-03-24	$23.33	$23.75	$23.28	$23.62	$23.30	21,984
2022-03-23	$23.59	$23.83	$23.45	$23.54	$23.22	27,783
2022-03-22	$23.51	$23.77	$23.51	$23.62	$23.30	25,245
2022-03-21	$23.71	$23.99	$23.25	$23.45	$23.13	43,121
2022-03-18	$23.07	$23.75	$22.96	$23.47	$23.15	70,550
2022-03-17	$23.40	$23.40	$23.04	$23.25	$22.93	42,066
2022-03-16	$23.01	$23.69	$22.59	$23.42	$23.10	34,880
2022-03-15	$23.80	$23.80	$22.86	$22.94	$22.63	32,783
2022-03-14	$22.76	$23.54	$22.60	$22.93	$22.62	30,918
2022-03-11	$22.46	$22.56	$22.18	$22.43	$22.12	28,187
2022-03-10	$21.69	$22.25	$21.69	$22.17	$21.87	21,885
2022-03-09	$21.80	$22.05	$21.62	$21.71	$21.41	38,635
2022-03-08	$22.45	$22.45	$21.52	$21.52	$21.23	30,220
2022-03-07	$23.06	$23.06	$22.24	$22.24	$21.94	19,813
2022-03-04	$22.88	$23.06	$22.47	$23.06	$22.74	16,181
2022-03-03	$23.01	$23.19	$22.95	$23.19	$22.87	14,362
2022-03-02	$22.65	$23.09	$22.65	$22.97	$22.66	14,914
2022-03-01	$23.05	$23.05	$22.67	$22.67	$22.36	27,931
2022-02-28	$22.99	$23.19	$22.74	$23.07	$22.75	20,712
2022-02-25	$22.73	$23.30	$22.65	$22.99	$22.68	44,063
2022-02-24	$22.55	$23.11	$22.16	$22.65	$22.34	41,788
2022-02-23	$22.96	$23.26	$22.83	$22.83	$22.52	22,331
2022-02-22	$22.76	$23.08	$22.54	$22.89	$22.58	20,253
2022-02-18	$23.16	$23.16	$22.79	$22.81	$22.50	25,537
2022-02-17	$23.11	$23.24	$22.80	$23.04	$22.72	13,310
2022-02-16	$22.46	$23.54	$22.46	$23.11	$22.79	26,177
2022-02-15	$23.16	$23.43	$23.09	$23.32	$23.00	23,403
2022-02-14	$23.18	$23.21	$23.03	$23.10	$22.78	19,845
2022-02-11	$23.19	$23.22	$23.02	$23.10	$22.78	19,585
2022-02-10	$23.07	$23.19	$23.03	$23.10	$22.78	31,258
2022-02-09	$23.34	$23.43	$22.97	$22.97	$22.54	16,298
2022-02-08	$23.03	$23.37	$23.03	$23.24	$22.80	17,809
2022-02-07	$22.70	$23.09	$22.70	$22.96	$22.53	24,444
2022-02-04	$22.86	$22.97	$22.81	$22.81	$22.38	18,265
2022-02-03	$22.80	$22.90	$22.76	$22.84	$22.41	60,748
2022-02-02	$22.50	$22.85	$22.50	$22.81	$22.38	48,780
2022-02-01	$22.47	$22.74	$22.34	$22.60	$22.18	70,436
2022-01-31	$22.57	$22.78	$22.17	$22.40	$21.98	74,553
2022-01-28	$22.70	$22.74	$22.43	$22.66	$22.23	53,045
2022-01-27	$22.34	$22.89	$22.31	$22.73	$22.30	51,842
2022-01-26	$22.65	$22.72	$22.52	$22.68	$22.25	44,661
2022-01-25	$22.60	$22.64	$22.41	$22.61	$22.19	26,564
2022-01-24	$22.36	$22.70	$22.16	$22.50	$22.08	40,438
2022-01-21	$22.39	$22.79	$22.26	$22.59	$22.17	17,313
2022-01-20	$22.94	$23.05	$22.44	$22.44	$22.02	42,966
2022-01-19	$23.13	$23.13	$22.85	$23.00	$22.57	30,686
2022-01-18	$23.09	$23.18	$22.69	$22.89	$22.46	25,999
2022-01-14	$22.83	$23.18	$22.83	$23.04	$22.61	27,829
2022-01-13	$22.90	$22.98	$22.65	$22.93	$22.50	26,238
2022-01-12	$22.85	$22.93	$22.71	$22.83	$22.40	13,388
2022-01-11	$22.78	$22.93	$22.37	$22.90	$22.47	32,399
2022-01-10	$22.69	$22.98	$22.03	$22.69	$22.26	37,414
2022-01-07	$22.49	$22.80	$22.49	$22.80	$22.37	51,577
2022-01-06	$22.33	$22.82	$22.30	$22.45	$22.03	29,001
2022-01-05	$22.19	$22.40	$22.03	$22.30	$21.88	68,364
2022-01-04	$21.10	$22.68	$21.06	$22.30	$21.88	93,839
2022-01-03	$20.70	$21.10	$20.70	$21.05	$20.65	31,945
2021-12-31	$20.58	$20.94	$20.52	$20.77	$20.38	18,620
2021-12-30	$20.53	$21.00	$20.53	$20.88	$20.49	12,740
2021-12-29	$20.69	$21.09	$20.69	$21.00	$20.61	8,076
2021-12-28	$20.79	$21.12	$20.77	$21.00	$20.61	21,159
2021-12-27	$20.72	$21.00	$20.70	$20.90	$20.51	21,302
2021-12-23	$20.97	$20.97	$20.75	$20.85	$20.46	17,811
2021-12-22	$20.90	$21.00	$20.47	$20.75	$20.36	30,258
2021-12-21	$21.19	$21.23	$20.74	$20.74	$20.35	26,209
2021-12-20	$21.25	$21.35	$21.00	$21.06	$20.66	14,662
2021-12-17	$20.94	$21.95	$20.94	$21.42	$21.02	53,299
2021-12-16	$21.29	$21.38	$20.89	$21.13	$20.73	28,512
2021-12-15	$21.13	$21.76	$20.75	$20.95	$20.56	48,924
2021-12-14	$21.25	$21.29	$20.79	$20.93	$20.54	25,360
2021-12-13	$21.26	$21.35	$21.19	$21.25	$20.85	14,206
2021-12-10	$21.24	$21.46	$21.17	$21.40	$21.00	12,340
2021-12-09	$21.25	$21.31	$21.01	$21.15	$20.75	25,558
2021-12-08	$21.25	$21.43	$21.25	$21.42	$21.02	11,127
2021-12-07	$21.13	$21.40	$21.11	$21.32	$20.92	10,986
2021-12-06	$21.12	$21.26	$20.75	$20.93	$20.54	30,402
2021-12-03	$21.40	$21.40	$20.81	$21.07	$20.67	16,883
2021-12-02	$21.13	$21.40	$21.13	$21.40	$21.00	9,477
2021-12-01	$21.16	$21.30	$20.87	$21.00	$20.61	34,206
2021-11-30	$21.21	$21.29	$21.00	$21.00	$20.61	14,972
2021-11-29	$21.25	$21.34	$21.18	$21.25	$20.85	18,997
2021-11-26	$21.25	$21.46	$20.75	$21.11	$20.71	11,455
2021-11-24	$21.17	$21.47	$21.17	$21.47	$21.07	7,952
2021-11-23	$21.40	$21.42	$21.25	$21.29	$20.89	8,117
2021-11-22	$21.43	$21.68	$21.25	$21.30	$20.90	20,169
2021-11-19	$21.25	$21.45	$21.25	$21.26	$20.86	13,907
2021-11-18	$21.36	$21.39	$21.27	$21.39	$20.99	5,654
2021-11-17	$21.58	$21.58	$21.32	$21.35	$20.95	12,923
2021-11-16	$21.38	$21.53	$21.25	$21.45	$21.05	10,325
2021-11-15	$21.42	$21.46	$21.26	$21.33	$20.93	7,112
2021-11-12	$21.55	$21.63	$21.28	$21.44	$21.04	8,909
2021-11-11	$21.55	$21.87	$21.30	$21.58	$21.17	14,087
2021-11-10	$21.48	$21.57	$21.31	$21.50	$21.10	8,851
2021-11-09	$21.50	$21.65	$21.37	$21.40	$21.00	9,770
2021-11-08	$21.62	$21.67	$21.27	$21.55	$21.15	12,986
2021-11-05	$21.67	$21.69	$21.48	$21.65	$21.24	4,509
2021-11-04	$21.52	$21.86	$21.29	$21.66	$21.25	9,997
2021-11-03	$21.26	$21.82	$21.26	$21.66	$21.14	26,451
2021-11-02	$21.60	$21.60	$21.24	$21.38	$20.86	11,885
2021-11-01	$21.38	$21.90	$21.25	$21.65	$21.13	18,758
2021-10-29	$21.34	$21.43	$21.25	$21.33	$20.81	8,899
2021-10-28	$21.26	$21.44	$21.26	$21.36	$20.84	3,721
2021-10-27	$20.98	$21.44	$20.95	$21.17	$20.66	23,514
2021-10-26	$21.25	$21.27	$21.00	$21.13	$20.62	25,960
2021-10-25	$21.34	$21.44	$21.25	$21.30	$20.78	11,338
2021-10-22	$21.25	$21.43	$21.25	$21.34	$20.82	13,288
2021-10-21	$21.30	$21.44	$21.25	$21.33	$20.81	10,640
2021-10-20	$21.00	$21.42	$20.93	$21.25	$20.74	14,885
2021-10-19	$21.28	$21.28	$20.75	$20.94	$20.43	18,221
2021-10-18	$21.26	$21.42	$21.25	$21.26	$20.75	13,725
2021-10-15	$21.55	$21.55	$21.25	$21.42	$20.90	20,625
2021-10-14	$21.30	$21.57	$21.30	$21.57	$21.05	7,631
2021-10-13	$21.45	$21.58	$21.11	$21.35	$20.83	14,085
2021-10-12	$21.32	$21.62	$21.32	$21.48	$20.96	18,775
2021-10-11	$21.32	$21.42	$21.12	$21.33	$20.81	20,724
2021-10-08	$21.15	$21.36	$21.00	$21.24	$20.73	39,404
2021-10-07	$21.38	$21.47	$21.22	$21.30	$20.78	14,169
2021-10-06	$21.32	$21.39	$20.87	$21.30	$20.78	21,758
2021-10-05	$21.53	$21.58	$21.21	$21.52	$21.00	16,172
2021-10-04	$21.83	$21.83	$21.33	$21.33	$20.81	10,543
2021-10-01	$21.36	$21.90	$21.36	$21.79	$21.26	18,694
2021-09-30	$21.66	$21.78	$21.35	$21.50	$20.98	11,514
2021-09-29	$21.56	$21.96	$21.33	$21.66	$21.14	9,466
2021-09-28	$21.73	$21.78	$21.28	$21.72	$21.19	32,434
2021-09-27	$21.13	$21.76	$21.13	$21.66	$21.14	21,101
2021-09-24	$20.61	$21.18	$20.41	$20.96	$20.45	14,964
2021-09-23	$20.47	$20.85	$20.47	$20.75	$20.25	25,233
2021-09-22	$20.72	$20.72	$20.31	$20.42	$19.93	26,822
2021-09-21	$20.48	$20.86	$20.36	$20.50	$20.00	26,297
2021-09-20	$20.29	$20.43	$19.98	$20.41	$19.92	28,263
2021-09-17	$20.32	$20.83	$20.22	$20.72	$20.22	62,386
2021-09-16	$20.18	$20.61	$20.12	$20.41	$19.92	31,994
2021-09-15	$20.25	$20.46	$20.08	$20.22	$19.73	25,261
2021-09-14	$20.70	$20.90	$19.95	$20.23	$19.74	32,113
2021-09-13	$20.54	$20.67	$20.38	$20.67	$20.17	37,967
2021-09-10	$20.78	$20.78	$20.39	$20.50	$20.00	27,516
2021-09-09	$20.70	$20.88	$20.68	$20.71	$20.21	52,898
2021-09-08	$21.32	$21.32	$20.60	$20.87	$20.37	17,232
2021-09-07	$21.36	$21.74	$21.30	$21.32	$20.80	30,505
2021-09-03	$21.67	$21.67	$21.12	$21.36	$20.84	20,518
2021-09-02	$21.94	$22.20	$21.53	$21.69	$21.17	28,564
2021-09-01	$21.79	$22.24	$21.45	$21.75	$21.22	41,787
2021-08-31	$21.87	$21.87	$21.45	$21.74	$21.21	26,470
2021-08-30	$21.79	$21.88	$21.61	$21.65	$21.13	31,335
2021-08-27	$21.70	$21.98	$21.70	$21.79	$21.26	21,843
2021-08-26	$22.02	$22.48	$21.46	$21.55	$21.03	41,550
2021-08-25	$22.22	$22.30	$21.99	$22.00	$21.47	34,519
2021-08-24	$21.85	$22.17	$21.70	$22.10	$21.57	64,119
2021-08-23	$22.48	$22.59	$21.11	$21.90	$21.37	88,653
2021-08-20	$22.61	$22.78	$22.32	$22.51	$21.97	83,018
2021-08-19	$22.55	$22.98	$22.12	$22.51	$21.97	56,321
2021-08-18	$22.78	$23.29	$22.78	$22.81	$22.26	19,719
2021-08-17	$23.10	$23.24	$22.72	$22.92	$22.37	17,241
2021-08-16	$23.19	$23.39	$22.68	$23.27	$22.71	24,778
2021-08-13	$23.54	$23.63	$23.24	$23.35	$22.79	17,305
2021-08-12	$23.70	$23.81	$23.53	$23.71	$23.14	22,993
2021-08-11	$23.05	$23.83	$23.04	$23.75	$23.18	28,438
2021-08-10	$23.54	$23.75	$23.48	$23.68	$23.11	26,735
2021-08-09	$23.00	$23.75	$22.90	$23.47	$22.90	44,863
2021-08-06	$22.65	$22.94	$22.65	$22.92	$22.37	60,449
2021-08-05	$22.34	$22.63	$22.15	$22.56	$22.01	173,844
2021-08-04	$22.50	$22.70	$22.39	$22.39	$21.73	33,922
2021-08-03	$22.29	$22.65	$22.29	$22.59	$21.93	36,905
2021-08-02	$22.35	$22.89	$22.17	$22.33	$21.67	126,959
2021-07-30	$22.21	$22.49	$22.21	$22.39	$21.73	32,447
2021-07-29	$22.20	$22.41	$22.02	$22.35	$21.69	71,480
2021-07-28	$22.09	$22.37	$21.80	$22.02	$21.37	147,672
2021-07-27	$21.93	$22.26	$21.80	$21.99	$21.34	104,227
2021-07-26	$21.71	$22.39	$21.71	$21.97	$21.33	127,216
2021-07-23	$22.03	$22.12	$21.54	$21.68	$21.04	99,304
2021-07-22	$21.59	$22.51	$21.42	$21.76	$21.12	146,898
2021-07-21	$21.44	$21.68	$21.40	$21.40	$20.77	41,828
2021-07-20	$20.70	$21.54	$20.70	$21.24	$20.62	68,391
2021-07-19	$20.64	$20.94	$20.56	$20.81	$20.20	63,651
2021-07-16	$21.33	$21.38	$20.92	$21.07	$20.45	44,873
2021-07-15	$20.85	$21.26	$20.57	$21.20	$20.58	28,474
2021-07-14	$21.13	$21.24	$20.94	$21.02	$20.40	51,481
2021-07-13	$20.37	$21.01	$20.32	$20.97	$20.35	83,943
2021-07-12	$20.28	$20.55	$20.20	$20.45	$19.85	134,100
2021-07-09	$20.08	$20.44	$20.08	$20.31	$19.71	75,389
2021-07-08	$19.58	$20.02	$19.58	$19.83	$19.25	99,593
2021-07-07	$19.81	$20.13	$19.56	$19.87	$19.29	53,289
2021-07-06	$20.30	$20.30	$19.86	$19.87	$19.29	74,262
2021-07-02	$20.39	$20.54	$20.13	$20.34	$19.74	77,927
2021-07-01	$20.13	$20.57	$20.12	$20.40	$19.80	68,915
2021-06-30	$20.13	$20.39	$19.85	$20.15	$19.56	105,061
2021-06-29	$20.63	$20.68	$20.10	$20.14	$19.55	130,454
2021-06-28	$19.99	$20.81	$19.83	$20.64	$20.03	111,788
2021-06-25	$20.00	$20.17	$19.37	$20.00	$19.41	1,615,371
2021-06-24	$19.66	$20.15	$19.55	$19.96	$19.37	92,252
2021-06-23	$19.77	$20.16	$19.56	$19.63	$19.05	100,471
2021-06-22	$19.97	$20.07	$19.32	$19.87	$19.29	137,219
2021-06-21	$19.35	$20.11	$19.35	$19.68	$19.10	61,581
2021-06-18	$19.36	$19.60	$19.25	$19.33	$18.76	100,805
2021-06-17	$20.07	$20.09	$19.57	$19.60	$19.02	99,410
2021-06-16	$20.39	$20.44	$19.90	$19.96	$19.37	97,613
2021-06-15	$20.34	$20.68	$20.23	$20.34	$19.74	68,342
2021-06-14	$20.86	$20.97	$20.21	$20.24	$19.65	49,212
2021-06-11	$20.93	$21.01	$20.86	$20.86	$20.25	36,218
2021-06-10	$20.99	$21.16	$20.82	$20.86	$20.25	34,356
2021-06-09	$20.95	$21.07	$20.81	$20.90	$20.29	76,458
2021-06-08	$21.24	$21.24	$20.86	$20.86	$20.25	28,612
2021-06-07	$21.41	$21.41	$21.06	$21.25	$20.63	98,614
2021-06-04	$21.49	$21.51	$21.06	$21.50	$20.87	28,335
2021-06-03	$21.25	$21.65	$21.06	$21.56	$20.93	43,460
2021-06-02	$21.74	$21.75	$21.08	$21.25	$20.63	31,694
2021-06-01	$21.32	$21.74	$21.32	$21.64	$21.00	25,774
2021-05-28	$21.23	$21.38	$20.78	$21.27	$20.65	25,598
2021-05-27	$21.18	$21.28	$20.96	$21.23	$20.61	29,283
2021-05-26	$20.73	$21.35	$20.61	$21.05	$20.43	48,391
2021-05-25	$21.16	$21.16	$20.50	$20.75	$20.14	67,412
2021-05-24	$20.85	$21.41	$20.50	$21.25	$20.63	56,864
2021-05-21	$21.00	$21.00	$20.48	$20.77	$20.16	23,049
2021-05-20	$20.85	$20.95	$20.38	$20.79	$20.18	49,642
2021-05-19	$20.25	$20.86	$19.81	$20.76	$20.15	44,305
2021-05-18	$20.00	$20.49	$19.93	$20.31	$19.71	81,632
2021-05-17	$19.52	$20.13	$19.52	$20.10	$19.51	78,862
2021-05-14	$19.40	$19.59	$19.25	$19.56	$18.99	29,670
2021-05-13	$18.75	$19.53	$18.75	$19.38	$18.81	22,814
2021-05-12	$19.74	$20.09	$18.43	$18.63	$18.08	40,299
2021-05-11	$19.45	$19.84	$19.45	$19.71	$19.13	34,723
2021-05-10	$19.38	$19.81	$19.25	$19.75	$19.17	41,863
2021-05-07	$18.92	$19.40	$18.68	$19.40	$18.83	24,515
2021-05-06	$19.39	$19.43	$18.81	$19.00	$18.44	28,111
2021-05-05	$19.73	$19.73	$19.43	$19.63	$18.93	21,899
2021-05-04	$19.62	$19.84	$19.32	$19.80	$19.10	70,249
2021-05-03	$19.70	$20.11	$19.64	$19.85	$19.15	24,071
2021-04-30	$19.38	$20.05	$19.38	$19.64	$18.94	63,391
2021-04-29	$19.61	$19.65	$19.36	$19.57	$18.87	21,694
2021-04-28	$19.44	$19.68	$19.18	$19.51	$18.82	16,496
2021-04-27	$19.40	$19.40	$19.00	$19.32	$18.64	17,869
2021-04-26	$19.74	$20.03	$19.32	$19.43	$18.74	13,424
2021-04-23	$19.24	$19.74	$19.21	$19.54	$18.85	15,905
2021-04-22	$19.69	$19.77	$18.56	$19.05	$18.37	22,657
2021-04-21	$19.01	$19.88	$19.01	$19.69	$18.99	28,619
2021-04-20	$19.56	$19.67	$19.08	$19.20	$18.52	27,823
2021-04-19	$20.16	$20.16	$19.39	$19.71	$19.01	33,078
2021-04-16	$19.65	$20.59	$19.47	$20.26	$19.54	55,022
2021-04-15	$19.29	$19.58	$18.79	$19.48	$18.79	45,667
2021-04-14	$19.20	$19.34	$18.96	$19.07	$18.39	18,108
2021-04-13	$19.35	$19.55	$19.11	$19.27	$18.59	27,111
2021-04-12	$19.32	$19.48	$19.20	$19.30	$18.62	33,050
2021-04-09	$19.16	$19.40	$18.92	$19.19	$18.51	27,454
2021-04-08	$19.21	$19.26	$18.90	$19.10	$18.42	29,398
2021-04-07	$19.25	$19.25	$18.84	$19.00	$18.33	27,484
2021-04-06	$19.03	$19.47	$19.03	$19.36	$18.67	38,161
2021-04-05	$19.20	$19.20	$18.74	$19.03	$18.36	40,927
2021-04-01	$18.13	$19.21	$17.33	$18.95	$18.28	68,507
2021-03-31	$18.83	$18.95	$18.31	$18.41	$17.76	51,300
2021-03-30	$18.76	$18.93	$18.30	$18.68	$18.02	15,508
2021-03-29	$18.97	$19.86	$18.55	$18.68	$18.02	25,969
2021-03-26	$18.98	$19.36	$18.81	$19.26	$18.58	27,325
2021-03-25	$18.20	$18.98	$17.96	$18.93	$18.26	36,742
2021-03-24	$18.88	$19.53	$18.04	$18.21	$17.56	33,610
2021-03-23	$18.21	$18.38	$18.03	$18.29	$17.64	21,960
2021-03-22	$18.88	$19.04	$18.11	$18.39	$17.74	29,824
2021-03-19	$19.07	$19.30	$18.86	$18.89	$18.22	98,041
2021-03-18	$18.93	$19.41	$18.90	$19.08	$18.40	32,497
2021-03-17	$18.81	$18.95	$18.55	$18.84	$18.17	18,964
2021-03-16	$19.43	$19.50	$18.38	$18.90	$18.23	37,601
2021-03-15	$19.72	$19.75	$19.07	$19.45	$18.76	32,355
2021-03-12	$20.35	$20.78	$20.00	$20.27	$19.55	19,446
2021-03-11	$20.55	$20.55	$19.86	$20.24	$19.52	53,432
2021-03-10	$20.50	$20.89	$20.15	$20.55	$19.82	69,676
2021-03-09	$20.12	$21.35	$20.00	$20.50	$19.77	28,708
2021-03-08	$19.44	$20.50	$19.14	$20.24	$19.52	48,219
2021-03-05	$19.01	$19.77	$18.98	$19.46	$18.77	40,890
2021-03-04	$18.27	$18.98	$18.27	$18.85	$18.18	39,006
2021-03-03	$18.08	$19.21	$18.08	$18.11	$17.47	48,882
2021-03-02	$18.30	$18.30	$17.35	$18.08	$17.44	24,060
2021-03-01	$17.86	$19.51	$17.31	$18.26	$17.61	56,146
2021-02-26	$17.80	$18.11	$17.38	$17.67	$17.04	31,054
2021-02-25	$17.46	$18.11	$17.00	$17.90	$17.27	29,358
2021-02-24	$16.98	$17.65	$16.95	$17.32	$16.71	16,219
2021-02-23	$17.90	$18.29	$16.83	$16.94	$16.34	47,971
2021-02-22	$16.82	$18.62	$16.68	$17.95	$17.31	52,465
2021-02-19	$16.24	$16.84	$16.13	$16.81	$16.21	27,736
2021-02-18	$16.83	$16.83	$16.22	$16.22	$15.65	25,850
2021-02-17	$16.61	$17.29	$16.52	$16.79	$16.19	23,732
2021-02-16	$16.46	$16.99	$16.34	$16.73	$16.14	15,504
2021-02-12	$16.10	$16.38	$16.08	$16.38	$15.80	10,958
2021-02-11	$16.08	$16.31	$15.99	$16.30	$15.72	15,141
2021-02-10	$16.91	$16.91	$16.14	$16.17	$15.49	22,758
2021-02-09	$16.63	$17.22	$15.85	$17.15	$16.43	29,883
2021-02-08	$17.35	$17.39	$16.22	$16.23	$15.55	36,998
2021-02-05	$17.41	$17.62	$16.72	$17.14	$16.42	10,805
2021-02-04	$16.87	$17.36	$16.79	$17.35	$16.62	24,040
2021-02-03	$17.12	$17.74	$16.53	$16.73	$16.03	22,611
2021-02-02	$18.31	$18.55	$16.92	$17.10	$16.38	36,275
2021-02-01	$15.51	$18.50	$15.45	$18.02	$17.26	90,444
2021-01-29	$15.55	$15.93	$15.25	$15.30	$14.66	27,474
2021-01-28	$15.65	$15.69	$15.29	$15.45	$14.80	24,341
2021-01-27	$15.59	$15.78	$15.10	$15.40	$14.75	29,059
2021-01-26	$15.90	$15.93	$15.84	$15.85	$15.19	26,480
2021-01-25	$15.85	$16.00	$15.56	$15.85	$15.19	18,163
2021-01-22	$15.96	$16.09	$15.50	$16.05	$15.38	20,597
2021-01-21	$16.33	$16.55	$16.00	$16.09	$15.42	29,599
2021-01-20	$16.23	$16.24	$16.11	$16.24	$15.56	9,469
2021-01-19	$16.15	$16.33	$16.15	$16.22	$15.54	25,591
2021-01-15	$16.15	$16.28	$16.10	$16.20	$15.52	23,806
2021-01-14	$16.20	$16.56	$16.18	$16.28	$15.60	19,244
2021-01-13	$16.58	$16.58	$16.15	$16.23	$15.55	15,289
2021-01-12	$16.22	$16.70	$16.22	$16.70	$16.00	7,532
2021-01-11	$16.15	$16.29	$16.11	$16.29	$15.61	14,743
2021-01-08	$16.40	$16.40	$16.00	$16.17	$15.49	33,145
2021-01-07	$16.22	$16.52	$15.69	$16.20	$15.52	24,846
2021-01-06	$15.30	$16.59	$15.30	$16.14	$15.46	23,362
2021-01-05	$14.90	$15.16	$14.89	$15.05	$14.42	33,794
2021-01-04	$15.04	$15.22	$14.98	$14.98	$14.35	20,074
2020-12-31	$15.07	$15.34	$14.89	$14.89	$14.27	29,637
2020-12-30	$15.11	$15.21	$14.94	$15.15	$14.52	32,380
2020-12-29	$15.35	$15.35	$14.82	$15.15	$14.52	12,047
2020-12-28	$15.10	$15.47	$15.10	$15.47	$14.82	19,009
2020-12-24	$15.00	$15.15	$14.87	$15.05	$14.42	10,070
2020-12-23	$15.03	$15.09	$14.96	$14.96	$14.33	3,970
2020-12-22	$14.89	$15.01	$14.73	$14.94	$14.31	6,323
2020-12-21	$14.90	$15.11	$14.67	$14.91	$14.29	35,051
2020-12-18	$15.81	$15.81	$14.51	$14.77	$14.15	73,176
2020-12-17	$15.66	$15.77	$15.18	$15.72	$15.06	8,312
2020-12-16	$15.63	$15.79	$15.40	$15.56	$14.91	12,271
2020-12-15	$15.65	$15.94	$15.40	$15.60	$14.95	21,824
2020-12-14	$15.52	$15.57	$15.43	$15.43	$14.78	14,781
2020-12-11	$15.77	$15.77	$15.50	$15.50	$14.85	7,054
2020-12-10	$16.10	$16.13	$15.65	$16.06	$15.39	9,026
2020-12-09	$16.08	$16.70	$15.95	$16.05	$15.38	30,397
2020-12-08	$15.66	$16.02	$15.51	$15.91	$15.24	10,878
2020-12-07	$16.11	$16.11	$15.70	$15.85	$15.19	29,685
2020-12-04	$14.90	$16.28	$14.90	$16.10	$15.43	26,189
2020-12-03	$14.57	$15.22	$14.57	$15.07	$14.44	17,091
2020-12-02	$14.05	$14.52	$14.05	$14.35	$13.75	44,053
2020-12-01	$14.60	$14.60	$14.14	$14.33	$13.73	35,188
2020-11-30	$14.71	$14.73	$14.25	$14.25	$13.65	17,967
2020-11-27	$14.90	$14.97	$14.27	$14.85	$14.23	6,365
2020-11-25	$14.83	$15.10	$14.50	$14.88	$14.26	10,608
2020-11-24	$14.72	$15.43	$14.43	$15.19	$14.55	29,101
2020-11-23	$14.55	$14.83	$14.35	$14.60	$13.99	9,471
2020-11-20	$13.90	$14.59	$13.82	$14.59	$13.98	59,582
2020-11-19	$14.57	$14.57	$13.83	$14.16	$13.57	11,606
2020-11-18	$14.65	$14.84	$14.50	$14.52	$13.91	10,577
2020-11-17	$15.10	$15.24	$14.41	$14.50	$13.89	20,892
2020-11-16	$14.79	$15.25	$14.66	$15.15	$14.52	15,742
2020-11-13	$13.75	$14.49	$13.62	$14.37	$13.77	13,450
2020-11-12	$14.31	$14.31	$13.62	$13.80	$13.22	11,581
2020-11-11	$15.32	$15.56	$14.30	$14.52	$13.80	19,139
2020-11-10	$13.70	$15.37	$13.70	$15.32	$14.56	43,884
2020-11-09	$13.15	$14.20	$12.98	$13.50	$12.83	88,769
2020-11-06	$12.87	$12.87	$12.56	$12.68	$12.05	10,306
2020-11-05	$12.50	$13.00	$12.50	$12.96	$12.32	14,645
2020-11-04	$13.14	$13.14	$12.42	$12.52	$11.90	9,229
2020-11-03	$13.28	$13.41	$13.01	$13.34	$12.68	22,949
2020-11-02	$13.05	$13.17	$12.96	$13.08	$12.43	15,206
2020-10-30	$12.75	$13.00	$12.75	$12.90	$12.26	21,868
2020-10-29	$13.00	$13.03	$12.76	$12.94	$12.30	12,470
2020-10-28	$13.45	$13.80	$13.00	$13.18	$12.53	15,450
2020-10-27	$13.79	$13.83	$13.51	$13.76	$13.08	47,791
2020-10-26	$14.45	$14.45	$13.86	$13.98	$13.29	25,387
2020-10-23	$14.80	$14.89	$14.60	$14.68	$13.95	11,156
2020-10-22	$14.18	$14.88	$14.18	$14.78	$14.05	25,165
2020-10-21	$13.97	$14.14	$13.97	$14.07	$13.37	20,963
2020-10-20	$13.87	$14.10	$13.72	$14.02	$13.33	23,570
2020-10-19	$13.52	$14.11	$13.52	$13.93	$13.24	35,725
2020-10-16	$13.39	$13.75	$13.37	$13.66	$12.98	14,108
2020-10-15	$13.20	$13.59	$13.04	$13.59	$12.92	13,560
2020-10-14	$13.25	$13.38	$13.21	$13.26	$12.60	15,890
2020-10-13	$13.40	$13.40	$13.20	$13.25	$12.59	19,568
2020-10-12	$13.39	$13.41	$13.28	$13.40	$12.74	20,993
2020-10-09	$13.48	$13.52	$13.28	$13.46	$12.79	10,262
2020-10-08	$12.88	$13.60	$12.88	$13.40	$12.74	9,981
2020-10-07	$12.87	$13.56	$12.87	$13.53	$12.86	16,863
2020-10-06	$12.98	$13.28	$12.98	$13.25	$12.59	39,479
2020-10-05	$12.53	$12.97	$12.52	$12.89	$12.25	23,366
2020-10-02	$12.25	$12.50	$12.25	$12.49	$11.87	14,779
2020-10-01	$12.32	$12.48	$12.30	$12.39	$11.78	20,504
2020-09-30	$12.31	$12.44	$12.25	$12.35	$11.74	20,569
2020-09-29	$12.46	$12.46	$12.10	$12.33	$11.72	14,735
2020-09-28	$12.24	$12.69	$12.20	$12.41	$11.80	30,993
2020-09-25	$12.06	$12.14	$11.97	$12.10	$11.50	22,477
2020-09-24	$12.16	$12.23	$12.05	$12.10	$11.50	28,159
2020-09-23	$11.99	$12.11	$11.91	$12.11	$11.51	42,044
2020-09-22	$12.09	$12.09	$11.85	$11.89	$11.30	37,649
2020-09-21	$12.20	$12.20	$12.00	$12.01	$11.42	48,416
2020-09-18	$12.30	$12.30	$11.91	$12.20	$11.60	51,878
2020-09-17	$12.06	$12.25	$12.06	$12.25	$11.64	8,127
2020-09-16	$12.08	$12.30	$12.08	$12.20	$11.60	67,267
2020-09-15	$12.12	$12.12	$11.93	$12.01	$11.42	9,773
2020-09-14	$11.69	$12.08	$11.69	$12.04	$11.44	22,549
2020-09-11	$11.97	$11.98	$11.60	$11.63	$11.05	30,550
2020-09-10	$12.05	$12.08	$11.87	$11.92	$11.33	18,279
2020-09-09	$12.38	$12.38	$11.96	$12.01	$11.42	24,852
2020-09-08	$12.06	$12.30	$11.65	$12.16	$11.56	25,320
2020-09-04	$12.31	$12.31	$11.89	$12.14	$11.54	19,057
2020-09-03	$12.10	$12.24	$12.05	$12.06	$11.46	22,785
2020-09-02	$11.91	$12.15	$11.51	$12.08	$11.48	72,133
2020-09-01	$11.95	$12.05	$11.85	$11.96	$11.37	18,559
2020-08-31	$12.02	$12.27	$11.99	$12.03	$11.43	28,642
2020-08-28	$12.28	$12.34	$12.08	$12.10	$11.50	20,741
2020-08-27	$12.37	$12.45	$12.28	$12.31	$11.70	17,985
2020-08-26	$12.30	$12.34	$12.05	$12.25	$11.64	22,882
2020-08-25	$12.43	$12.54	$12.26	$12.37	$11.76	13,198
2020-08-24	$12.19	$12.67	$12.17	$12.50	$11.88	34,450
2020-08-21	$12.32	$12.32	$12.01	$12.10	$11.50	35,217
2020-08-20	$12.17	$12.28	$12.02	$12.24	$11.63	13,223
2020-08-19	$12.14	$12.47	$11.89	$12.39	$11.78	38,880
2020-08-18	$12.58	$12.59	$11.80	$12.01	$11.42	43,429
2020-08-17	$12.78	$12.79	$12.50	$12.58	$11.96	38,975
2020-08-14	$12.98	$13.06	$12.70	$12.77	$12.14	40,180
2020-08-13	$13.14	$13.16	$12.94	$13.01	$12.37	23,476
2020-08-12	$13.33	$13.33	$13.05	$13.24	$12.58	22,250
2020-08-11	$13.32	$13.47	$13.08	$13.08	$12.43	38,742
2020-08-10	$13.08	$13.32	$12.99	$13.17	$12.52	34,376
2020-08-07	$13.04	$13.11	$12.97	$13.11	$12.46	28,432
2020-08-06	$13.22	$13.25	$12.96	$13.03	$12.39	28,687
2020-08-05	$13.50	$13.50	$13.21	$13.29	$12.53	21,071
2020-08-04	$13.24	$13.36	$13.05	$13.36	$12.59	19,354
2020-08-03	$13.30	$13.51	$13.22	$13.31	$12.55	23,807
2020-07-31	$13.69	$13.69	$13.02	$13.14	$12.39	29,051
2020-07-30	$13.97	$13.98	$13.69	$13.76	$12.97	18,702
2020-07-29	$13.99	$14.38	$13.74	$14.27	$13.45	24,146
2020-07-28	$13.74	$14.01	$13.74	$13.93	$13.13	14,965
2020-07-27	$13.68	$13.92	$13.65	$13.91	$13.11	17,669
2020-07-24	$13.93	$14.00	$13.66	$13.75	$12.96	30,681
2020-07-23	$13.55	$14.24	$13.55	$13.97	$13.17	43,610
2020-07-22	$13.89	$14.00	$13.32	$13.68	$12.89	60,771
2020-07-21	$13.94	$14.33	$13.86	$14.03	$13.22	35,846
2020-07-20	$13.96	$14.14	$13.90	$13.96	$13.16	17,746
2020-07-17	$14.36	$14.97	$14.00	$14.13	$13.32	26,825
2020-07-16	$15.20	$15.25	$14.43	$14.43	$13.60	21,880
2020-07-15	$15.13	$15.45	$14.57	$15.24	$14.36	36,334
2020-07-14	$14.31	$14.69	$14.31	$14.69	$13.85	22,563
2020-07-13	$14.48	$14.74	$14.12	$14.24	$13.42	27,947
2020-07-10	$13.45	$14.43	$13.45	$14.27	$13.45	23,679
2020-07-09	$14.02	$14.09	$13.39	$13.62	$12.84	32,513
2020-07-08	$13.99	$14.40	$13.63	$14.18	$13.37	26,878
2020-07-07	$14.93	$14.98	$14.04	$14.06	$13.25	25,456
2020-07-06	$15.39	$15.39	$14.62	$14.93	$14.07	17,637
2020-07-02	$15.44	$15.68	$14.86	$14.93	$14.07	20,735
2020-07-01	$15.50	$15.50	$14.80	$15.00	$14.14	24,543
2020-06-30	$14.95	$15.56	$14.95	$15.39	$14.51	31,933
2020-06-29	$14.86	$15.56	$14.84	$14.94	$14.08	52,330
2020-06-26	$14.31	$14.83	$13.59	$14.82	$13.97	180,487
2020-06-25	$13.88	$14.52	$13.88	$14.52	$13.69	50,033
2020-06-24	$13.89	$14.26	$13.89	$14.01	$13.21	69,007
2020-06-23	$14.30	$14.30	$13.85	$13.95	$13.15	31,896
2020-06-22	$14.22	$14.46	$14.06	$14.23	$13.41	20,086
2020-06-19	$14.12	$14.23	$13.56	$14.23	$13.41	83,135
2020-06-18	$13.91	$14.13	$13.85	$13.91	$13.11	17,333
2020-06-17	$15.05	$15.14	$13.99	$14.15	$13.34	28,654
2020-06-16	$15.07	$15.31	$14.48	$15.03	$14.17	33,657
2020-06-15	$13.68	$14.62	$13.61	$14.17	$13.36	37,544
2020-06-12	$14.73	$14.73	$13.68	$14.44	$13.61	27,964
2020-06-11	$14.58	$14.58	$13.67	$13.91	$13.11	90,925
2020-06-10	$16.27	$16.27	$15.35	$15.51	$14.62	42,647
2020-06-09	$15.41	$16.81	$15.07	$16.23	$15.30	53,527
2020-06-08	$16.00	$16.20	$15.62	$15.84	$14.93	53,326
2020-06-05	$15.72	$16.16	$15.33	$15.98	$15.06	60,742
2020-06-04	$14.64	$15.00	$14.64	$14.89	$14.03	34,559
2020-06-03	$14.59	$15.00	$14.26	$14.93	$14.07	56,632
2020-06-02	$14.35	$14.63	$14.09	$14.12	$13.31	12,757
2020-06-01	$15.00	$15.00	$14.21	$14.25	$13.43	41,759
2020-05-29	$14.95	$15.06	$14.51	$15.06	$14.19	26,884
2020-05-28	$16.25	$16.25	$14.94	$15.01	$14.15	26,623
2020-05-27	$15.68	$16.25	$15.27	$16.20	$15.27	42,105
2020-05-26	$14.90	$15.15	$14.50	$15.14	$14.27	27,935
2020-05-22	$14.31	$14.31	$13.86	$14.14	$13.33	19,240
2020-05-21	$14.50	$14.50	$14.06	$14.10	$13.29	17,146
2020-05-20	$13.65	$14.19	$13.41	$14.19	$13.37	22,306
2020-05-19	$13.83	$13.98	$13.06	$13.22	$12.46	22,247
2020-05-18	$13.52	$14.01	$12.74	$13.94	$13.14	32,267
2020-05-15	$12.47	$12.83	$12.47	$12.73	$12.00	13,629
2020-05-14	$12.47	$12.78	$11.24	$12.39	$11.68	35,877
2020-05-13	$12.95	$13.59	$12.72	$12.92	$12.18	25,923
2020-05-12	$13.79	$13.79	$13.02	$13.15	$12.39	24,297
2020-05-11	$13.96	$14.26	$13.42	$13.72	$12.93	30,787
2020-05-08	$13.81	$14.53	$13.81	$14.17	$13.36	24,753
2020-05-07	$13.33	$13.58	$13.24	$13.38	$12.61	13,726
2020-05-06	$13.79	$14.13	$12.97	$12.97	$12.22	13,234
2020-05-05	$14.45	$14.90	$13.52	$13.72	$12.93	25,125
2020-05-04	$13.46	$14.32	$13.46	$14.18	$13.37	15,311
2020-05-01	$14.59	$14.60	$13.02	$13.66	$12.88	28,463
2020-04-30	$15.80	$15.80	$14.28	$14.63	$13.79	18,522
2020-04-29	$15.64	$16.79	$15.64	$16.18	$15.14	32,185
2020-04-28	$14.98	$15.08	$14.47	$15.08	$14.11	16,988
2020-04-27	$13.36	$14.65	$13.03	$14.33	$13.41	38,412
2020-04-24	$12.98	$13.83	$12.60	$13.21	$12.36	11,734
2020-04-23	$12.43	$13.12	$12.43	$12.69	$11.87	21,590
2020-04-22	$12.33	$12.75	$12.22	$12.58	$11.77	16,154
2020-04-21	$11.78	$12.56	$11.78	$12.35	$11.55	21,225
2020-04-20	$13.00	$13.36	$11.73	$12.34	$11.54	27,705
2020-04-17	$11.99	$12.93	$11.99	$12.93	$12.10	58,696
2020-04-16	$12.95	$12.97	$11.06	$11.71	$10.95	50,505
2020-04-15	$12.66	$12.82	$11.76	$12.15	$11.37	26,584
2020-04-14	$13.50	$13.50	$12.47	$12.85	$12.02	19,883
2020-04-13	$13.31	$13.49	$12.52	$12.86	$12.03	21,811
2020-04-09	$12.40	$13.65	$12.34	$13.65	$12.77	20,717
2020-04-08	$12.68	$12.68	$11.80	$12.05	$11.27	25,065
2020-04-07	$13.10	$13.10	$11.88	$12.31	$11.52	28,467
2020-04-06	$11.05	$13.00	$11.05	$13.00	$12.16	46,643
2020-04-03	$11.18	$12.20	$10.68	$10.73	$10.04	28,046
2020-04-02	$11.07	$12.00	$10.59	$11.56	$10.81	40,322
2020-04-01	$12.39	$12.39	$11.00	$11.20	$10.48	30,115
2020-03-31	$13.64	$13.79	$12.11	$13.04	$12.20	26,923
2020-03-30	$12.06	$13.80	$11.71	$13.80	$12.91	21,660
2020-03-27	$12.26	$12.77	$11.61	$12.06	$11.28	31,130
2020-03-26	$12.09	$12.84	$11.85	$12.83	$12.00	21,589
2020-03-25	$11.58	$12.70	$11.56	$12.17	$11.39	36,774
2020-03-24	$12.43	$12.43	$11.15	$11.74	$10.98	40,492
2020-03-23	$12.31	$12.31	$10.85	$11.13	$10.41	27,392
2020-03-20	$13.69	$13.71	$11.36	$12.00	$11.23	70,942
2020-03-19	$11.32	$14.92	$10.68	$13.83	$12.94	40,632
2020-03-18	$13.54	$13.69	$10.76	$11.32	$10.59	34,755
2020-03-17	$12.00	$14.80	$11.67	$14.80	$13.85	50,490
2020-03-16	$14.81	$15.62	$11.45	$11.79	$11.03	35,452
2020-03-13	$14.02	$14.80	$13.86	$14.79	$13.84	41,095
2020-03-12	$13.07	$14.98	$13.07	$13.41	$12.55	41,405
2020-03-11	$14.58	$15.05	$13.36	$13.95	$13.05	313,087
2020-03-10	$14.54	$15.49	$14.54	$14.85	$13.89	145,041
2020-03-09	$15.51	$15.51	$13.96	$14.82	$13.86	19,102
2020-03-06	$16.51	$17.11	$16.14	$16.47	$15.41	19,283
2020-03-05	$17.67	$17.73	$16.79	$17.17	$16.06	25,078
2020-03-04	$17.61	$17.97	$17.06	$17.95	$16.79	20,534
2020-03-03	$17.84	$17.84	$17.15	$17.53	$16.40	25,933
2020-03-02	$17.40	$18.00	$17.40	$17.91	$16.76	20,852
2020-02-28	$17.84	$18.22	$16.71	$17.20	$16.09	52,725
2020-02-27	$18.66	$18.89	$18.13	$18.36	$17.18	25,219
2020-02-26	$18.69	$18.81	$18.52	$18.57	$17.37	20,599
2020-02-25	$18.92	$19.12	$18.37	$18.52	$17.33	49,978
2020-02-24	$18.90	$19.17	$18.90	$18.99	$17.77	17,401
2020-02-21	$19.49	$19.52	$19.09	$19.38	$18.13	71,340
2020-02-20	$19.64	$19.80	$19.43	$19.43	$18.18	14,058
2020-02-19	$19.65	$19.98	$19.58	$19.60	$18.34	14,523
2020-02-18	$19.65	$19.67	$19.41	$19.53	$18.27	9,330
2020-02-14	$19.65	$19.86	$19.46	$19.52	$18.26	10,202
2020-02-13	$19.71	$19.84	$19.50	$19.59	$18.33	6,913
2020-02-12	$19.65	$19.73	$19.45	$19.57	$18.31	11,528
2020-02-11	$19.43	$19.62	$19.35	$19.48	$18.22	18,278
2020-02-10	$19.53	$19.53	$19.31	$19.39	$18.14	9,884
2020-02-07	$19.46	$19.63	$19.46	$19.50	$18.24	15,916
2020-02-06	$19.55	$19.66	$19.47	$19.52	$18.26	20,852
2020-02-05	$19.37	$19.72	$19.34	$19.66	$18.29	121,583
2020-02-04	$19.41	$19.44	$19.13	$19.13	$17.80	24,137
2020-02-03	$19.12	$19.39	$18.99	$19.33	$17.98	18,354
2020-01-31	$19.49	$19.51	$18.77	$18.79	$17.48	49,966
2020-01-30	$19.49	$19.65	$19.43	$19.64	$18.27	25,353
2020-01-29	$19.75	$19.75	$19.63	$19.65	$18.28	17,324
2020-01-28	$19.72	$19.86	$19.63	$19.68	$18.31	15,988
2020-01-27	$19.50	$19.75	$19.50	$19.59	$18.22	137,428
2020-01-24	$19.78	$19.79	$19.57	$19.57	$18.21	20,481
2020-01-23	$19.67	$19.92	$19.47	$19.74	$18.36	27,550
2020-01-22	$20.27	$20.27	$19.60	$19.95	$18.56	23,015
2020-01-21	$20.59	$20.79	$20.27	$20.30	$18.88	14,140
2020-01-17	$20.97	$20.97	$20.37	$20.78	$19.33	21,465
2020-01-16	$20.45	$20.80	$20.28	$20.78	$19.33	55,254
2020-01-15	$20.60	$20.60	$20.44	$20.50	$19.07	15,186
2020-01-14	$21.02	$21.14	$20.67	$20.69	$19.25	62,711
2020-01-13	$21.04	$21.35	$20.40	$21.10	$19.63	20,484
2020-01-10	$21.58	$21.58	$21.08	$21.08	$19.61	22,919
2020-01-09	$21.46	$21.64	$21.30	$21.47	$19.97	23,380
2020-01-08	$21.29	$21.54	$21.29	$21.39	$19.90	16,264
2020-01-07	$21.08	$21.41	$21.08	$21.24	$19.76	14,322
2020-01-06	$21.31	$21.69	$21.20	$21.51	$20.01	18,996
2020-01-03	$21.29	$21.65	$21.29	$21.31	$19.82	12,868
2020-01-02	$21.60	$21.65	$21.41	$21.52	$20.02	14,519
2019-12-31	$21.60	$21.76	$21.60	$21.67	$20.16	16,697
2019-12-30	$21.60	$21.81	$21.34	$21.65	$20.14	15,514
2019-12-27	$21.59	$21.71	$21.57	$21.68	$20.17	20,082
2019-12-26	$21.76	$21.78	$21.41	$21.67	$20.16	8,399
2019-12-24	$21.87	$21.88	$21.62	$21.88	$20.35	2,069
2019-12-23	$21.92	$22.15	$21.26	$21.88	$20.35	12,076
2019-12-20	$21.65	$22.01	$21.51	$22.01	$20.48	108,308
2019-12-19	$21.82	$22.00	$21.69	$21.69	$20.18	34,253
2019-12-18	$21.86	$22.00	$21.80	$21.82	$20.30	29,560
2019-12-17	$21.47	$21.89	$21.47	$21.75	$20.23	30,245
2019-12-16	$21.63	$21.90	$21.41	$21.55	$20.05	34,493
2019-12-13	$21.52	$21.72	$21.30	$21.55	$20.05	19,978
2019-12-12	$21.27	$21.83	$21.16	$21.50	$20.00	35,724
2019-12-11	$21.11	$21.49	$21.11	$21.40	$19.91	19,277
2019-12-10	$20.88	$21.32	$20.88	$21.20	$19.72	23,891
2019-12-09	$20.97	$21.14	$20.92	$21.02	$19.55	21,749
2019-12-06	$21.20	$21.37	$21.11	$21.11	$19.64	36,141
2019-12-05	$20.78	$20.92	$20.78	$20.87	$19.41	21,284
2019-12-04	$20.63	$20.91	$20.63	$20.90	$19.44	12,686
2019-12-03	$20.98	$20.98	$20.68	$20.68	$19.24	30,019
2019-12-02	$20.93	$21.03	$20.83	$20.96	$19.50	14,814
2019-11-29	$20.97	$21.10	$20.97	$21.10	$19.63	5,348
2019-11-27	$20.80	$21.32	$20.80	$21.12	$19.65	15,536
2019-11-26	$20.69	$21.08	$20.69	$20.90	$19.44	27,742
2019-11-25	$20.69	$20.90	$20.69	$20.75	$19.30	33,695
2019-11-22	$20.54	$20.75	$20.54	$20.58	$19.15	8,747
2019-11-21	$20.85	$20.85	$20.53	$20.65	$19.21	17,648
2019-11-20	$20.76	$21.09	$20.65	$20.72	$19.28	28,896
2019-11-19	$21.00	$21.02	$20.78	$20.94	$19.48	43,283
2019-11-18	$20.80	$20.95	$20.60	$20.94	$19.48	16,589
2019-11-15	$20.90	$20.98	$20.75	$20.90	$19.44	14,830
2019-11-14	$20.62	$20.80	$20.62	$20.80	$19.35	21,338
2019-11-13	$20.51	$20.76	$20.51	$20.71	$19.27	12,858
2019-11-12	$20.80	$20.86	$20.71	$20.71	$19.27	19,971
2019-11-11	$20.75	$20.84	$20.65	$20.75	$19.30	23,961
2019-11-08	$20.74	$20.75	$20.51	$20.69	$19.25	20,821
2019-11-07	$21.00	$21.12	$20.53	$20.64	$19.20	26,395
2019-11-06	$21.22	$21.28	$20.84	$20.96	$19.50	21,447
2019-11-05	$21.34	$21.35	$20.85	$21.20	$19.72	22,074
2019-11-04	$21.26	$21.44	$21.03	$21.24	$19.76	21,786
2019-11-01	$20.98	$21.25	$20.82	$21.20	$19.72	15,938
2019-10-31	$20.67	$20.93	$20.66	$20.83	$19.38	10,991
2019-10-30	$20.89	$20.92	$20.74	$20.92	$19.36	9,614
2019-10-29	$20.59	$21.04	$20.59	$20.86	$19.30	13,368
2019-10-28	$20.40	$20.80	$20.29	$20.59	$19.05	14,254
2019-10-25	$20.01	$20.37	$20.01	$20.23	$18.72	17,024
2019-10-24	$20.46	$20.46	$20.00	$20.14	$18.64	15,518
2019-10-23	$20.40	$20.50	$20.22	$20.38	$18.86	14,511
2019-10-22	$20.43	$20.54	$20.16	$20.29	$18.78	31,364
2019-10-21	$20.25	$20.90	$20.10	$20.45	$18.92	27,514
2019-10-18	$20.13	$20.31	$19.80	$20.11	$18.61	31,463
2019-10-17	$21.39	$21.39	$19.33	$20.32	$18.80	24,239
2019-10-16	$20.77	$21.00	$20.39	$21.00	$19.43	25,263
2019-10-15	$20.50	$20.87	$20.50	$20.81	$19.26	25,016
2019-10-14	$20.35	$20.54	$20.08	$20.44	$18.92	8,587
2019-10-11	$20.54	$20.61	$20.41	$20.53	$19.00	23,924
2019-10-10	$20.39	$20.40	$20.00	$20.19	$18.68	17,222
2019-10-09	$20.10	$20.42	$19.93	$20.35	$18.83	26,980
2019-10-08	$20.41	$20.41	$20.02	$20.02	$18.53	27,229
2019-10-07	$20.13	$20.62	$20.02	$20.55	$19.02	10,768
2019-10-04	$20.09	$20.22	$19.93	$20.12	$18.62	11,831
2019-10-03	$19.92	$20.12	$19.24	$19.82	$18.34	23,039
2019-10-02	$19.88	$20.26	$19.79	$19.93	$18.44	15,476
2019-10-01	$20.51	$20.51	$20.03	$20.03	$18.54	15,975
2019-09-30	$20.16	$20.82	$20.16	$20.35	$18.83	14,238
2019-09-27	$20.70	$20.80	$19.92	$20.17	$18.67	24,733
2019-09-26	$20.62	$20.88	$20.49	$20.58	$19.04	13,191
2019-09-25	$20.60	$20.93	$20.52	$20.71	$19.16	26,545
2019-09-24	$21.43	$21.51	$20.50	$20.73	$19.18	18,507
2019-09-23	$19.03	$21.75	$19.03	$21.55	$19.94	26,545
2019-09-20	$20.55	$21.52	$20.55	$21.52	$19.91	92,807
2019-09-19	$20.82	$21.37	$20.57	$20.64	$19.10	20,873
2019-09-18	$21.32	$21.41	$21.04	$21.15	$19.57	19,924
2019-09-17	$21.38	$21.50	$21.20	$21.21	$19.63	16,713
2019-09-16	$20.81	$21.52	$20.81	$21.46	$19.86	18,514
2019-09-13	$21.42	$21.56	$21.09	$21.30	$19.71	48,236
2019-09-12	$20.90	$21.45	$20.75	$21.30	$19.71	26,482
2019-09-11	$21.20	$21.25	$20.54	$20.96	$19.40	22,284
2019-09-10	$20.36	$21.25	$20.36	$21.01	$19.44	15,971
2019-09-09	$20.07	$20.70	$20.06	$20.65	$19.11	12,032
2019-09-06	$20.55	$20.55	$19.81	$19.87	$18.39	16,570
2019-09-05	$20.09	$20.68	$19.92	$20.55	$19.02	13,068
2019-09-04	$19.88	$19.88	$19.50	$19.51	$18.05	11,287
2019-09-03	$19.47	$19.53	$19.20	$19.32	$17.88	15,085
2019-08-30	$19.39	$19.59	$19.20	$19.58	$18.12	29,262
2019-08-29	$19.62	$19.84	$19.32	$19.40	$17.95	48,078
2019-08-28	$19.18	$19.68	$19.18	$19.38	$17.93	16,332
2019-08-27	$20.04	$20.08	$19.11	$19.11	$17.68	14,933
2019-08-26	$19.20	$19.99	$19.20	$19.84	$18.36	12,252
2019-08-23	$19.60	$19.60	$18.97	$19.00	$17.58	15,131
2019-08-22	$19.82	$19.88	$19.58	$19.58	$18.12	11,795
2019-08-21	$20.26	$20.45	$19.60	$19.60	$18.14	9,379
2019-08-20	$20.20	$20.24	$20.02	$20.02	$18.53	8,241
2019-08-19	$20.14	$20.63	$20.14	$20.21	$18.70	12,046
2019-08-16	$19.92	$20.36	$19.82	$20.12	$18.62	15,024
2019-08-15	$20.06	$20.06	$19.66	$19.78	$18.30	7,337
2019-08-14	$19.97	$20.32	$19.71	$19.71	$18.24	10,954
2019-08-13	$20.24	$20.54	$20.01	$20.31	$18.79	13,005
2019-08-12	$20.11	$20.58	$20.11	$20.35	$18.83	12,183
2019-08-09	$20.15	$20.46	$20.15	$20.20	$18.69	9,326
2019-08-08	$19.97	$20.46	$19.97	$20.15	$18.65	17,703
2019-08-07	$19.84	$20.10	$19.66	$19.81	$18.33	14,374
2019-08-06	$19.87	$20.11	$19.72	$20.01	$18.52	18,742
2019-08-05	$20.08	$20.48	$19.70	$19.70	$18.23	15,200
2019-08-02	$20.36	$20.53	$20.21	$20.21	$18.70	10,698
2019-08-01	$20.68	$20.99	$20.55	$20.55	$19.02	17,503
2019-07-31	$20.99	$21.14	$20.73	$20.73	$19.08	28,479
2019-07-30	$20.84	$21.00	$20.77	$20.82	$19.16	26,835
2019-07-29	$20.93	$21.25	$20.73	$20.75	$19.10	24,830
2019-07-26	$21.04	$21.25	$21.04	$21.06	$19.39	17,711
2019-07-25	$21.50	$21.50	$21.00	$21.02	$19.35	15,444
2019-07-24	$20.97	$21.50	$20.93	$21.31	$19.62	33,370
2019-07-23	$20.86	$21.00	$20.81	$21.00	$19.33	7,812
2019-07-22	$20.89	$21.00	$20.61	$20.98	$19.31	8,291
2019-07-19	$20.35	$20.63	$20.33	$20.42	$18.80	12,989
2019-07-18	$20.45	$20.69	$20.44	$20.50	$18.87	10,944
2019-07-17	$20.68	$20.68	$20.24	$20.31	$18.69	8,641
2019-07-16	$20.54	$20.86	$20.26	$20.85	$19.19	13,299
2019-07-15	$20.60	$20.60	$20.32	$20.54	$18.91	10,998
2019-07-12	$20.72	$20.75	$19.98	$20.59	$18.95	18,354
2019-07-11	$20.71	$20.84	$20.58	$20.84	$19.18	10,388
2019-07-10	$21.00	$21.04	$20.70	$20.71	$19.06	20,821
2019-07-09	$20.81	$21.04	$20.81	$20.95	$19.28	14,819
2019-07-08	$20.98	$21.10	$20.75	$20.93	$19.27	10,279
2019-07-05	$20.92	$21.24	$20.81	$21.10	$19.42	10,447
2019-07-03	$21.11	$21.11	$20.70	$20.92	$19.26	4,556
2019-07-02	$21.24	$21.32	$20.55	$21.13	$19.45	9,674
2019-07-01	$21.34	$21.45	$20.72	$21.43	$19.73	39,820
2019-06-28	$20.39	$21.48	$20.35	$21.47	$19.76	127,498
2019-06-27	$19.86	$20.36	$19.86	$20.36	$18.74	17,842
2019-06-26	$19.53	$20.24	$19.53	$20.10	$18.50	18,598
2019-06-25	$19.80	$19.87	$19.50	$19.81	$18.23	58,701
2019-06-24	$20.14	$20.15	$19.77	$19.80	$18.23	24,283
2019-06-21	$19.70	$20.38	$19.62	$20.38	$18.76	37,690
2019-06-20	$20.30	$20.30	$19.66	$19.84	$18.26	4,489
2019-06-19	$20.03	$20.39	$19.89	$20.30	$18.69	8,710
2019-06-18	$19.89	$20.48	$19.89	$20.06	$18.46	7,984
2019-06-17	$19.70	$19.98	$19.67	$19.86	$18.28	7,011
2019-06-14	$19.76	$19.89	$19.71	$19.71	$18.14	10,376
2019-06-13	$19.69	$20.00	$19.60	$19.98	$18.39	9,116
2019-06-12	$19.69	$19.85	$19.50	$19.50	$17.95	9,325
2019-06-11	$19.58	$19.85	$19.51	$19.65	$18.09	10,537
2019-06-10	$19.47	$19.69	$19.47	$19.66	$18.10	9,594
2019-06-07	$19.35	$19.55	$19.14	$19.48	$17.93	10,626
2019-06-06	$19.60	$19.60	$19.40	$19.57	$18.01	4,409
2019-06-05	$19.64	$19.94	$19.57	$19.57	$18.01	10,382
2019-06-04	$19.41	$19.79	$19.41	$19.76	$18.19	10,964
2019-06-03	$19.64	$19.65	$19.21	$19.40	$17.86	21,481
2019-05-31	$19.45	$19.79	$19.29	$19.62	$18.06	22,131
2019-05-30	$19.98	$20.05	$19.61	$19.64	$18.08	17,441
2019-05-29	$20.09	$20.17	$19.68	$19.68	$18.11	23,770
2019-05-28	$20.03	$20.35	$19.92	$20.04	$18.45	8,975
2019-05-24	$20.27	$20.31	$20.05	$20.31	$18.69	6,723
2019-05-23	$20.09	$20.34	$19.78	$19.80	$18.23	19,390
2019-05-22	$20.12	$20.25	$20.12	$20.23	$18.62	11,025
2019-05-21	$20.32	$20.50	$20.09	$20.36	$18.74	17,352
2019-05-20	$20.03	$20.27	$20.03	$20.19	$18.58	16,708
2019-05-17	$20.26	$20.36	$19.87	$20.21	$18.60	11,762
2019-05-16	$19.71	$20.42	$19.71	$20.30	$18.69	9,622
2019-05-15	$20.00	$20.02	$19.84	$19.99	$18.40	59,204
2019-05-14	$19.91	$20.12	$19.70	$20.12	$18.52	9,777
2019-05-13	$19.75	$20.09	$19.08	$19.88	$18.30	13,532
2019-05-10	$19.94	$20.18	$19.87	$19.93	$18.34	127,207
2019-05-09	$20.11	$20.22	$19.99	$20.02	$18.43	12,529
2019-05-08	$19.79	$20.28	$19.63	$20.12	$18.52	15,935
2019-05-07	$20.03	$20.23	$19.77	$19.77	$18.20	18,394
2019-05-06	$19.87	$20.26	$19.68	$20.16	$18.56	11,192
2019-05-03	$19.98	$20.20	$19.89	$20.01	$18.42	16,831
2019-05-02	$19.82	$20.01	$19.66	$19.94	$18.35	9,582
2019-05-01	$20.27	$20.47	$20.01	$20.01	$18.32	23,183
2019-04-30	$20.50	$20.50	$20.29	$20.46	$18.73	28,360
2019-04-29	$20.50	$20.50	$20.12	$20.48	$18.75	26,821
2019-04-26	$20.25	$20.50	$20.23	$20.50	$18.77	17,634
2019-04-25	$19.88	$20.02	$19.88	$20.02	$18.33	10,216
2019-04-24	$19.51	$19.97	$19.31	$19.85	$18.17	9,037
2019-04-23	$19.40	$19.72	$19.31	$19.53	$17.88	15,308
2019-04-22	$19.49	$19.59	$19.27	$19.32	$17.69	27,325
2019-04-18	$19.60	$19.69	$19.41	$19.63	$17.97	24,686
2019-04-17	$19.69	$19.95	$19.69	$19.75	$18.08	8,179
2019-04-16	$19.88	$19.96	$19.67	$19.67	$18.01	11,447
2019-04-15	$19.45	$20.00	$19.32	$19.99	$18.30	14,548
2019-04-12	$19.79	$19.84	$19.29	$19.45	$17.80	10,780
2019-04-11	$19.87	$20.00	$19.67	$19.67	$18.01	15,270
2019-04-10	$19.95	$20.00	$19.74	$19.74	$18.07	11,871
2019-04-09	$19.92	$19.96	$19.78	$19.78	$18.11	4,477
2019-04-08	$19.78	$19.99	$19.69	$19.89	$18.21	7,240
2019-04-05	$19.71	$20.00	$19.71	$20.00	$18.31	10,120
2019-04-04	$19.93	$19.93	$19.74	$19.80	$18.13	5,108
2019-04-03	$19.94	$19.94	$19.78	$19.91	$18.23	9,034
2019-04-02	$19.85	$19.89	$19.81	$19.87	$18.19	17,906
2019-04-01	$19.44	$20.00	$19.44	$19.85	$18.17	23,785
2019-03-29	$19.66	$19.66	$19.27	$19.55	$17.90	28,063
2019-03-28	$19.65	$19.73	$19.54	$19.60	$17.94	10,185
2019-03-27	$19.47	$19.84	$19.47	$19.67	$18.01	10,827
2019-03-26	$19.77	$19.94	$19.58	$19.70	$18.03	18,821
2019-03-25	$19.67	$19.86	$19.67	$19.86	$18.18	10,583
2019-03-22	$19.79	$19.86	$19.57	$19.64	$17.98	49,739
2019-03-21	$19.90	$20.00	$19.85	$19.85	$18.17	15,152
2019-03-20	$19.94	$20.16	$19.90	$19.90	$18.22	10,376
2019-03-19	$20.18	$20.18	$19.97	$20.05	$18.35	14,776
2019-03-18	$19.92	$20.07	$19.81	$20.07	$18.37	11,061
2019-03-15	$20.08	$20.18	$19.89	$20.01	$18.32	40,716
2019-03-14	$20.20	$20.31	$19.82	$20.21	$18.50	8,283
2019-03-13	$20.00	$20.11	$19.93	$19.93	$18.24	10,088
2019-03-12	$19.97	$20.11	$19.90	$19.95	$18.26	7,888
2019-03-11	$19.89	$20.09	$19.66	$19.97	$18.28	21,982
2019-03-08	$19.57	$19.98	$19.55	$19.85	$18.17	12,794
2019-03-07	$19.55	$19.73	$19.53	$19.69	$18.02	51,205
2019-03-06	$19.78	$19.96	$19.70	$19.70	$18.03	12,826
2019-03-05	$19.57	$20.00	$19.56	$20.00	$18.31	12,405
2019-03-04	$19.57	$19.79	$19.43	$19.56	$17.91	62,413
2019-03-01	$19.57	$19.61	$19.50	$19.55	$17.90	17,142
2019-02-28	$19.51	$19.60	$19.46	$19.47	$17.82	20,312
2019-02-27	$19.61	$19.74	$19.55	$19.55	$17.90	20,771
2019-02-26	$19.56	$19.90	$19.56	$19.69	$18.02	32,976
2019-02-25	$19.95	$19.95	$19.54	$19.54	$17.89	24,017
2019-02-22	$19.92	$20.00	$19.90	$19.95	$18.26	13,817
2019-02-21	$19.65	$19.99	$19.65	$19.90	$18.22	6,537
2019-02-20	$19.81	$19.95	$19.81	$19.82	$18.14	18,487
2019-02-19	$19.95	$20.00	$19.85	$19.95	$18.26	61,432
2019-02-15	$19.62	$19.97	$19.62	$19.90	$18.22	20,052
2019-02-14	$19.75	$19.94	$19.57	$19.57	$17.91	67,152
2019-02-13	$19.86	$19.97	$19.75	$19.90	$18.22	3,105
2019-02-12	$19.83	$19.87	$19.75	$19.87	$18.19	7,798
2019-02-11	$19.75	$19.98	$19.75	$19.76	$18.09	7,823
2019-02-08	$19.79	$19.96	$19.79	$19.86	$18.18	8,307
2019-02-07	$19.75	$19.88	$19.61	$19.75	$18.08	9,723
2019-02-06	$19.70	$19.94	$19.67	$19.77	$18.01	9,272
2019-02-05	$19.80	$19.95	$19.76	$19.77	$18.01	20,335
2019-02-04	$19.76	$20.00	$19.76	$19.80	$18.03	7,014
2019-02-01	$19.77	$19.97	$19.76	$19.77	$18.01	9,067
2019-01-31	$19.75	$19.93	$19.75	$19.77	$18.01	12,521
2019-01-30	$19.75	$19.91	$19.75	$19.80	$18.03	17,409
2019-01-29	$19.98	$20.06	$19.75	$19.75	$17.99	10,344
2019-01-28	$19.78	$20.15	$19.78	$20.06	$18.27	13,859
2019-01-25	$19.56	$20.20	$19.56	$19.99	$18.21	14,402
2019-01-24	$20.05	$20.20	$19.28	$19.55	$17.81	25,216
2019-01-23	$19.61	$20.20	$19.37	$20.20	$18.40	21,454
2019-01-22	$19.34	$20.35	$19.13	$19.67	$17.92	30,206
2019-01-18	$18.90	$19.50	$18.90	$19.42	$17.69	11,572
2019-01-17	$18.60	$19.40	$18.60	$18.90	$17.21	22,781
2019-01-16	$18.62	$18.89	$18.42	$18.60	$16.94	51,755
2019-01-15	$18.50	$18.87	$18.33	$18.60	$16.94	32,162
2019-01-14	$18.32	$18.85	$18.32	$18.46	$16.81	21,972
2019-01-11	$18.47	$18.84	$18.17	$18.35	$16.71	27,994
2019-01-10	$18.47	$18.87	$18.38	$18.58	$16.92	20,058
2019-01-09	$18.69	$19.06	$18.10	$18.42	$16.78	23,289
2019-01-08	$19.21	$19.21	$18.33	$18.69	$17.02	28,722
2019-01-07	$19.04	$19.60	$18.90	$19.20	$17.49	13,719
2019-01-04	$19.00	$19.15	$18.54	$19.08	$17.38	24,424
2019-01-03	$18.94	$19.52	$18.80	$18.84	$17.16	13,485
2019-01-02	$18.72	$19.01	$18.70	$19.01	$17.31	11,059
2018-12-31	$18.53	$19.30	$18.51	$18.87	$17.19	22,715
2018-12-28	$18.36	$19.46	$17.50	$18.49	$16.84	39,772
2018-12-27	$18.97	$19.51	$18.03	$18.15	$16.53	67,527
2018-12-26	$18.86	$19.53	$18.12	$19.13	$17.42	20,378
2018-12-24	$17.60	$19.49	$17.60	$18.75	$17.08	18,268
2018-12-21	$17.89	$18.35	$16.65	$17.64	$16.07	111,844
2018-12-20	$18.01	$18.14	$17.72	$18.00	$16.39	20,164
2018-12-19	$18.29	$18.36	$17.86	$18.11	$16.49	48,196
2018-12-18	$18.57	$18.74	$15.66	$18.40	$16.76	18,026
2018-12-17	$18.87	$19.11	$18.53	$18.55	$16.90	23,261
2018-12-14	$18.97	$18.97	$18.70	$18.80	$17.12	17,496
2018-12-13	$19.55	$19.57	$19.03	$19.06	$17.36	12,400
2018-12-12	$19.33	$19.76	$19.22	$19.50	$17.76	17,564
2018-12-11	$19.10	$19.39	$18.79	$19.02	$17.32	17,140
2018-12-10	$19.01	$19.22	$18.71	$18.96	$17.27	15,343
2018-12-07	$19.01	$19.26	$18.92	$19.05	$17.35	23,065
2018-12-06	$19.15	$19.77	$18.40	$19.09	$17.39	56,608
2018-12-04	$20.42	$20.42	$19.27	$19.28	$17.56	11,556
2018-12-03	$20.41	$20.45	$20.15	$20.42	$18.60	5,694
2018-11-30	$20.40	$20.50	$20.25	$20.35	$18.53	16,633
2018-11-29	$20.45	$20.45	$20.00	$20.43	$18.61	9,351
2018-11-28	$19.82	$20.50	$19.75	$20.48	$18.65	21,589
2018-11-27	$19.63	$19.82	$19.39	$19.72	$17.96	12,264
2018-11-26	$19.80	$19.81	$19.25	$19.71	$17.95	12,299
2018-11-23	$19.66	$19.80	$19.61	$19.80	$18.03	31,021
2018-11-21	$19.52	$19.79	$19.52	$19.71	$17.95	6,182
2018-11-20	$19.40	$19.69	$19.40	$19.58	$17.83	11,419
2018-11-19	$19.19	$19.56	$19.16	$19.47	$17.73	14,101
2018-11-16	$19.13	$19.48	$19.12	$19.16	$17.45	24,276
2018-11-15	$19.39	$19.80	$19.00	$19.15	$17.44	15,215
2018-11-14	$20.50	$20.50	$19.26	$19.46	$17.72	73,201
2018-11-13	$19.97	$20.48	$19.97	$20.46	$18.64	48,472
2018-11-12	$19.95	$20.08	$19.83	$19.95	$18.17	10,315
2018-11-09	$20.05	$20.08	$19.89	$19.99	$18.21	9,376
2018-11-08	$20.10	$20.17	$19.90	$20.09	$18.30	12,870
2018-11-07	$20.06	$20.14	$19.89	$20.14	$18.34	8,495
2018-11-06	$20.11	$20.26	$19.83	$19.98	$18.20	18,799
2018-11-05	$19.87	$20.27	$19.87	$20.07	$18.28	23,869
2018-11-02	$20.30	$20.56	$19.75	$20.00	$18.22	61,031
2018-11-01	$20.24	$20.36	$19.80	$20.22	$18.42	12,293
2018-10-31	$20.67	$20.70	$19.61	$20.24	$18.35	17,790
2018-10-30	$20.55	$20.75	$20.52	$20.64	$18.72	16,692
2018-10-29	$20.39	$20.81	$20.33	$20.61	$18.69	14,805
2018-10-26	$21.04	$21.04	$19.97	$20.36	$18.46	18,790
2018-10-25	$21.09	$21.36	$20.35	$21.06	$19.10	15,984
2018-10-24	$21.46	$21.50	$20.72	$20.72	$18.79	27,684
2018-10-23	$21.59	$21.70	$21.21	$21.62	$19.60	19,465
2018-10-22	$21.62	$21.89	$21.39	$21.70	$19.68	17,602
2018-10-19	$20.89	$21.81	$20.89	$21.43	$19.43	18,431
2018-10-18	$20.92	$21.00	$20.53	$20.94	$18.99	60,810
2018-10-17	$19.81	$20.09	$19.70	$19.98	$18.12	47,913
2018-10-16	$19.86	$19.89	$19.72	$19.87	$18.02	19,578
2018-10-15	$19.86	$20.12	$19.68	$19.85	$18.00	9,605
2018-10-12	$20.60	$20.71	$19.74	$19.90	$18.04	37,429
2018-10-11	$20.66	$20.75	$20.39	$20.39	$18.49	9,980
2018-10-10	$20.91	$20.98	$20.69	$20.77	$18.83	14,985
2018-10-09	$20.88	$21.13	$20.88	$20.92	$18.97	21,355
2018-10-08	$20.91	$21.03	$20.42	$20.87	$18.92	10,786
2018-10-05	$20.86	$20.98	$20.44	$20.92	$18.97	10,952
2018-10-04	$20.96	$21.08	$20.14	$20.77	$18.83	70,881
2018-10-03	$20.94	$20.94	$20.63	$20.88	$18.93	15,332
2018-10-02	$21.15	$21.49	$20.79	$20.89	$18.94	128,881
2018-10-01	$21.63	$21.64	$20.51	$21.31	$19.32	239,600
2018-09-28	$21.49	$21.61	$21.49	$21.61	$19.60	41,980
2018-09-27	$21.60	$21.60	$21.51	$21.55	$19.54	28,600
2018-09-26	$21.69	$21.69	$21.57	$21.61	$19.60	14,423
2018-09-25	$21.71	$21.75	$21.55	$21.60	$19.59	12,043
2018-09-24	$21.62	$21.68	$21.48	$21.63	$19.61	48,411
2018-09-21	$21.66	$21.75	$21.62	$21.63	$19.61	32,672
2018-09-20	$21.37	$21.75	$21.37	$21.70	$19.68	20,724
2018-09-19	$21.59	$21.75	$21.24	$21.65	$19.63	27,381
2018-09-18	$21.60	$21.70	$21.60	$21.61	$19.60	21,899
2018-09-17	$21.56	$21.74	$20.88	$21.61	$19.60	10,899
2018-09-14	$21.59	$21.70	$21.59	$21.69	$19.67	48,451
2018-09-13	$21.69	$21.71	$21.57	$21.60	$19.59	12,246
2018-09-12	$21.50	$21.66	$21.50	$21.60	$19.59	15,451
2018-09-11	$21.67	$21.88	$21.47	$21.61	$19.60	68,070
2018-09-10	$21.62	$21.80	$21.26	$21.77	$19.74	9,834
2018-09-07	$21.59	$21.63	$21.46	$21.63	$19.61	12,768
2018-09-06	$21.50	$21.64	$21.45	$21.57	$19.56	10,579
2018-09-05	$21.56	$21.70	$21.50	$21.63	$19.61	13,156
2018-09-04	$21.56	$21.63	$21.23	$21.54	$19.53	7,079
2018-08-31	$21.41	$21.74	$21.35	$21.61	$19.60	10,589
2018-08-30	$21.45	$21.47	$21.24	$21.40	$19.40	12,575
2018-08-29	$21.24	$21.44	$21.03	$21.44	$19.44	9,869
2018-08-28	$21.14	$21.35	$21.11	$21.25	$19.27	13,434
2018-08-27	$20.99	$21.29	$20.99	$21.15	$19.18	17,571
2018-08-24	$21.06	$21.18	$20.82	$21.07	$19.11	62,761
2018-08-23	$21.27	$21.42	$21.10	$21.15	$19.18	18,457
2018-08-22	$21.56	$21.67	$21.38	$21.38	$19.39	12,029
2018-08-21	$21.64	$21.70	$21.62	$21.64	$19.62	16,456
2018-08-20	$21.68	$21.70	$21.41	$21.61	$19.60	11,693
2018-08-17	$21.62	$21.73	$21.60	$21.61	$19.60	29,726
2018-08-16	$21.45	$21.83	$21.32	$21.70	$19.68	18,759
2018-08-15	$21.77	$21.85	$21.38	$21.50	$19.50	87,865
2018-08-14	$21.33	$21.80	$21.33	$21.74	$19.71	10,909
2018-08-13	$21.89	$21.91	$21.28	$21.75	$19.72	13,444
2018-08-10	$21.65	$21.98	$21.23	$21.88	$19.84	21,968
2018-08-09	$21.58	$22.00	$21.58	$21.71	$19.69	18,873
2018-08-08	$21.90	$22.00	$21.69	$21.93	$19.89	11,097
2018-08-07	$21.84	$21.93	$21.60	$21.89	$19.85	7,172
2018-08-06	$21.88	$21.89	$21.70	$21.86	$19.82	8,101
2018-08-03	$21.82	$21.83	$21.65	$21.83	$19.79	29,101
2018-08-02	$21.49	$21.81	$21.49	$21.77	$19.74	17,329
2018-08-01	$21.51	$21.71	$21.36	$21.54	$19.46	11,657
2018-07-31	$21.15	$21.61	$21.15	$21.49	$19.42	8,084
2018-07-30	$21.05	$21.29	$20.99	$21.01	$18.98	13,960
2018-07-27	$21.29	$21.29	$20.82	$20.97	$18.95	13,613
2018-07-26	$21.22	$21.38	$21.15	$21.19	$19.14	7,202
2018-07-25	$21.00	$21.24	$21.00	$21.21	$19.16	17,102
2018-07-24	$21.15	$21.25	$20.83	$21.00	$18.97	13,820
2018-07-23	$21.15	$21.41	$21.15	$21.16	$19.12	11,086
2018-07-20	$21.24	$21.44	$21.14	$21.17	$19.13	21,092
2018-07-19	$21.15	$21.30	$21.04	$21.27	$19.22	28,086
2018-07-18	$21.15	$21.39	$21.15	$21.24	$19.19	7,205
2018-07-17	$21.40	$21.57	$21.15	$21.16	$19.12	13,161
2018-07-16	$21.23	$21.47	$21.23	$21.36	$19.30	5,167
2018-07-13	$21.28	$21.36	$21.15	$21.24	$19.19	20,089
2018-07-12	$21.40	$21.40	$20.90	$21.27	$19.22	13,589
2018-07-11	$21.68	$21.68	$21.15	$21.23	$19.18	12,649
2018-07-10	$21.90	$22.00	$21.62	$21.67	$19.58	9,057
2018-07-09	$21.64	$22.00	$21.64	$21.91	$19.79	20,800
2018-07-06	$21.55	$21.88	$21.55	$21.70	$19.60	15,719
2018-07-05	$21.85	$22.06	$21.48	$21.68	$19.59	27,435
2018-07-03	$21.75	$22.12	$21.35	$21.86	$19.75	13,504
2018-07-02	$21.17	$22.14	$21.17	$21.60	$19.51	27,211
2018-06-29	$21.81	$21.95	$21.01	$21.16	$19.12	31,011
2018-06-28	$21.51	$21.75	$21.18	$21.30	$19.24	31,346
2018-06-27	$22.15	$22.15	$21.30	$21.48	$19.41	48,498
2018-06-26	$22.20	$22.20	$21.71	$21.80	$19.70	45,086
2018-06-25	$21.30	$22.34	$21.30	$22.19	$20.05	49,294
2018-06-22	$21.34	$21.42	$20.74	$21.25	$19.20	275,138
2018-06-21	$21.69	$21.75	$21.18	$21.29	$19.23	43,742
2018-06-20	$21.54	$22.00	$21.54	$21.69	$19.60	29,130
2018-06-19	$21.76	$22.00	$21.76	$21.89	$19.78	33,688
2018-06-18	$21.68	$21.98	$21.29	$21.80	$19.70	10,246
2018-06-15	$21.34	$21.98	$21.33	$21.66	$19.57	43,547
2018-06-14	$21.55	$21.73	$21.37	$21.46	$19.39	16,105
2018-06-13	$21.61	$22.00	$21.50	$21.65	$19.56	18,351
2018-06-12	$21.63	$21.84	$21.33	$21.80	$19.70	11,380
2018-06-11	$21.78	$21.92	$21.62	$21.70	$19.60	17,218
2018-06-08	$21.97	$22.00	$21.61	$21.82	$19.71	11,696
2018-06-07	$21.92	$21.92	$21.67	$21.80	$19.70	9,498
2018-06-06	$21.63	$22.00	$21.59	$21.79	$19.69	18,680
2018-06-05	$21.73	$22.00	$21.72	$21.74	$19.64	25,110
2018-06-04	$21.70	$21.99	$21.60	$21.93	$19.81	19,473
2018-06-01	$21.68	$21.70	$21.30	$21.67	$19.58	7,522
2018-05-31	$21.31	$21.58	$21.26	$21.46	$19.39	7,576
2018-05-30	$21.49	$21.61	$21.25	$21.27	$19.22	12,258
2018-05-29	$21.47	$21.49	$21.35	$21.35	$19.29	5,455
2018-05-25	$21.38	$21.54	$20.83	$21.44	$19.37	6,132
2018-05-24	$21.41	$21.56	$21.00	$21.32	$19.26	15,387
2018-05-23	$21.50	$21.63	$21.25	$21.35	$19.29	15,848
2018-05-22	$21.25	$21.50	$21.25	$21.47	$19.40	16,652
2018-05-21	$21.44	$21.50	$21.20	$21.44	$19.37	13,317
2018-05-18	$21.31	$21.34	$21.05	$21.25	$19.20	19,789
2018-05-17	$21.10	$21.24	$20.72	$21.24	$19.19	4,986
2018-05-16	$20.69	$21.18	$20.64	$20.83	$18.82	24,943
2018-05-15	$20.75	$20.96	$20.20	$20.58	$18.59	8,167
2018-05-14	$21.03	$21.03	$20.58	$20.68	$18.68	14,836
2018-05-11	$20.81	$21.07	$20.71	$20.88	$18.86	10,235
2018-05-10	$20.48	$21.13	$20.41	$21.00	$18.97	6,495
2018-05-09	$20.78	$21.19	$20.56	$20.93	$18.91	27,334
2018-05-08	$20.38	$20.82	$20.29	$20.72	$18.72	6,848
2018-05-07	$20.76	$20.77	$20.32	$20.40	$18.43	7,756
2018-05-04	$20.52	$20.52	$20.18	$20.33	$18.37	4,976
2018-05-03	$20.23	$21.01	$19.91	$20.27	$18.31	11,658
2018-05-02	$20.76	$20.76	$20.23	$20.38	$18.35	8,129
2018-05-01	$20.62	$20.73	$19.94	$20.70	$18.64	7,388
2018-04-30	$20.70	$20.98	$20.26	$20.60	$18.55	13,288
2018-04-27	$20.77	$21.18	$20.56	$20.63	$18.57	8,492
2018-04-26	$21.17	$21.17	$20.53	$20.72	$18.66	14,121
2018-04-25	$20.85	$21.36	$20.82	$21.08	$18.98	13,433
2018-04-24	$21.14	$21.17	$20.73	$21.08	$18.98	19,116
2018-04-23	$21.13	$21.26	$19.82	$20.93	$18.84	2,391
2018-04-20	$20.99	$21.59	$20.90	$20.97	$18.88	23,127
2018-04-19	$20.40	$21.16	$20.40	$21.12	$19.02	23,448
2018-04-18	$20.43	$20.95	$20.36	$20.40	$18.37	18,685
2018-04-17	$20.19	$20.60	$20.19	$20.43	$18.39	45,817
2018-04-16	$19.97	$20.43	$19.97	$20.15	$18.14	13,138
2018-04-13	$20.02	$20.22	$19.91	$20.20	$18.19	11,056
2018-04-12	$19.89	$20.40	$19.89	$20.11	$18.11	10,543
2018-04-11	$19.98	$20.42	$19.60	$19.78	$17.81	19,811
2018-04-10	$19.93	$20.35	$19.93	$20.08	$18.08	9,812
2018-04-09	$19.90	$20.08	$19.54	$19.84	$17.86	13,137
2018-04-06	$19.86	$20.21	$19.63	$19.84	$17.86	17,128
2018-04-05	$19.38	$20.11	$19.36	$19.97	$17.98	20,870
2018-04-04	$19.03	$19.66	$19.03	$19.34	$17.41	18,467
2018-04-03	$19.20	$19.46	$19.20	$19.34	$17.41	12,914
2018-04-02	$19.58	$19.58	$19.02	$19.20	$17.29	19,176
2018-03-29	$19.83	$20.10	$19.42	$19.56	$17.61	22,103
2018-03-28	$19.28	$19.87	$19.25	$19.63	$17.67	18,268
2018-03-27	$19.73	$20.38	$19.21	$19.28	$17.36	9,133
2018-03-26	$19.81	$19.89	$19.51	$19.74	$17.77	45,148
2018-03-23	$19.94	$20.13	$19.45	$19.60	$17.65	27,083
2018-03-22	$20.65	$20.91	$20.05	$20.14	$18.13	10,514
2018-03-21	$20.63	$20.88	$20.43	$20.80	$18.73	8,388
2018-03-20	$20.54	$20.87	$20.40	$20.66	$18.60	11,122
2018-03-19	$20.63	$20.77	$20.25	$20.68	$18.62	19,545
2018-03-16	$20.42	$20.83	$20.10	$20.72	$18.66	47,257
2018-03-15	$20.80	$20.80	$20.35	$20.43	$18.39	13,675
2018-03-14	$20.77	$20.87	$20.27	$20.81	$18.74	26,993
2018-03-13	$20.55	$20.81	$20.11	$20.68	$18.62	74,493
2018-03-12	$20.16	$20.64	$20.13	$20.47	$18.43	18,796
2018-03-09	$19.93	$20.14	$19.69	$20.10	$18.10	24,503
2018-03-08	$20.00	$20.16	$19.55	$19.87	$17.89	60,948
2018-03-07	$19.70	$20.38	$19.65	$20.20	$18.19	29,615
2018-03-06	$19.54	$19.68	$19.21	$19.67	$17.71	15,689
2018-03-05	$19.42	$19.64	$19.18	$19.54	$17.59	18,945
2018-03-02	$19.21	$19.69	$19.10	$19.59	$17.64	14,268
2018-03-01	$19.46	$19.51	$19.21	$19.31	$17.39	15,042
2018-02-28	$19.46	$19.53	$19.20	$19.50	$17.56	105,100
2018-02-27	$19.39	$19.64	$19.31	$19.43	$17.49	24,035
2018-02-26	$19.46	$19.49	$19.25	$19.37	$17.44	23,607
2018-02-23	$19.42	$19.53	$19.25	$19.40	$17.47	9,661
2018-02-22	$19.54	$19.69	$19.25	$19.33	$17.40	15,522
2018-02-21	$19.20	$19.73	$19.20	$19.48	$17.54	9,261
2018-02-20	$19.40	$19.59	$19.21	$19.27	$17.35	20,127
2018-02-16	$19.29	$19.93	$19.29	$19.64	$17.68	11,747
2018-02-15	$19.40	$19.85	$19.07	$19.36	$17.43	90,687
2018-02-14	$19.13	$19.58	$19.10	$19.30	$17.38	69,069
2018-02-13	$19.13	$19.37	$19.00	$19.27	$17.35	25,035
2018-02-12	$19.80	$19.80	$19.11	$19.25	$17.33	16,348
2018-02-09	$19.61	$19.95	$19.46	$19.75	$17.78	35,434
2018-02-08	$19.58	$19.61	$19.40	$19.45	$17.51	53,460
2018-02-07	$19.25	$19.64	$19.10	$19.59	$17.64	39,143
2018-02-06	$18.55	$19.47	$18.05	$19.19	$17.22	67,019
2018-02-05	$19.23	$19.29	$18.69	$18.75	$16.82	38,746
2018-02-02	$19.39	$19.60	$19.33	$19.43	$17.43	12,757
2018-02-01	$19.39	$19.62	$19.05	$19.49	$17.49	32,589
2018-01-31	$19.55	$19.81	$19.37	$19.39	$17.40	24,289
2018-01-30	$19.05	$19.46	$19.05	$19.42	$17.42	27,935
2018-01-29	$19.45	$19.45	$18.81	$19.18	$17.21	32,842
2018-01-26	$20.13	$20.86	$19.12	$19.59	$17.57	24,775
2018-01-25	$21.12	$21.12	$20.14	$20.20	$18.12	66,240
2018-01-24	$21.40	$21.70	$21.19	$21.45	$19.24	37,867
2018-01-23	$21.35	$21.50	$21.05	$21.28	$19.09	19,255
2018-01-22	$21.11	$21.41	$20.91	$21.29	$19.10	41,609
2018-01-19	$20.71	$21.23	$20.66	$21.14	$18.97	40,465
2018-01-18	$20.84	$20.85	$20.52	$20.52	$18.41	57,016
2018-01-17	$20.61	$20.94	$20.35	$20.91	$18.76	31,269
2018-01-16	$20.30	$20.74	$20.30	$20.45	$18.35	68,640
2018-01-12	$20.25	$20.48	$19.98	$20.12	$18.05	16,541
2018-01-11	$19.94	$20.55	$19.94	$20.33	$18.24	17,948
2018-01-10	$20.47	$20.93	$19.78	$19.91	$17.86	101,456
2018-01-09	$20.19	$20.88	$19.94	$20.48	$18.37	93,345
2018-01-08	$20.10	$20.31	$19.80	$20.16	$18.09	15,207
2018-01-05	$20.01	$20.22	$19.85	$20.19	$18.11	16,690
2018-01-04	$20.41	$20.41	$19.88	$19.88	$17.84	29,209
2018-01-03	$20.13	$20.48	$20.02	$20.35	$18.26	19,744
2018-01-02	$20.21	$20.31	$19.95	$20.08	$18.01	29,734
2017-12-29	$19.90	$20.35	$19.90	$20.18	$18.10	45,453
2017-12-28	$19.60	$19.98	$19.54	$19.89	$17.84	28,046
2017-12-27	$19.71	$19.76	$19.16	$19.37	$17.38	18,135
2017-12-26	$19.71	$19.86	$19.58	$19.71	$17.68	12,308
2017-12-22	$20.15	$20.15	$19.63	$19.72	$17.69	23,664
2017-12-21	$20.14	$20.64	$20.14	$20.28	$18.19	14,570
2017-12-20	$20.25	$20.59	$19.94	$20.26	$18.18	17,150
2017-12-19	$20.41	$20.41	$20.08	$20.12	$18.05	11,616
2017-12-18	$20.85	$20.89	$20.18	$20.38	$18.28	19,406
2017-12-15	$19.64	$20.77	$19.58	$20.55	$18.44	83,846
2017-12-14	$20.05	$20.05	$19.41	$19.65	$17.63	28,712
2017-12-13	$19.70	$20.10	$19.61	$20.01	$17.95	42,716
2017-12-12	$19.63	$19.75	$19.45	$19.66	$17.64	39,145
2017-12-11	$19.26	$19.83	$19.21	$19.56	$17.55	59,455
2017-12-08	$20.60	$20.60	$19.22	$19.36	$17.37	29,762
2017-12-07	$20.42	$20.70	$20.25	$20.59	$18.47	85,365
2017-12-06	$20.53	$20.60	$20.42	$20.46	$18.36	31,614
2017-12-05	$20.99	$20.99	$20.52	$20.57	$18.45	49,471
2017-12-04	$20.72	$20.99	$20.66	$20.87	$18.72	34,453
2017-12-01	$20.42	$20.55	$20.21	$20.47	$18.36	18,645
2017-11-30	$20.72	$21.36	$20.32	$20.48	$18.37	59,931
2017-11-29	$19.65	$21.25	$19.65	$20.53	$18.42	87,238
2017-11-28	$19.79	$19.95	$19.59	$19.81	$17.77	40,366
2017-11-27	$20.10	$20.33	$19.71	$19.79	$17.75	30,380
2017-11-24	$20.14	$20.14	$19.88	$20.10	$18.03	3,058
2017-11-22	$20.48	$20.49	$19.99	$20.07	$18.01	12,793
2017-11-21	$20.01	$20.69	$19.99	$20.44	$18.34	23,873
2017-11-20	$20.00	$20.33	$19.58	$19.96	$17.91	46,992
2017-11-17	$19.57	$20.04	$19.53	$19.91	$17.86	52,757
2017-11-16	$19.79	$20.00	$19.46	$19.74	$17.71	30,869
2017-11-15	$19.83	$20.29	$19.66	$19.72	$17.69	30,273
2017-11-14	$19.73	$20.30	$19.61	$19.98	$17.92	27,068
2017-11-13	$19.76	$19.98	$19.39	$19.89	$17.84	32,209
2017-11-10	$19.64	$20.38	$19.52	$19.80	$17.76	35,065
2017-11-09	$19.06	$19.94	$19.06	$19.55	$17.54	34,527
2017-11-08	$19.28	$19.43	$19.20	$19.28	$17.30	23,240
2017-11-07	$19.30	$19.87	$19.07	$19.33	$17.34	45,384
2017-11-06	$19.62	$19.91	$19.34	$19.37	$17.38	20,190
2017-11-03	$19.98	$20.10	$19.71	$19.76	$17.73	31,951
2017-11-02	$19.90	$20.40	$19.75	$20.24	$18.16	23,819
2017-11-01	$20.08	$20.57	$19.72	$19.88	$17.78	21,076
2017-10-31	$20.55	$20.59	$20.01	$20.20	$18.07	61,488
2017-10-30	$21.04	$21.17	$20.42	$20.48	$18.32	41,412
2017-10-27	$20.95	$21.37	$20.85	$21.25	$19.01	28,862
2017-10-26	$21.15	$21.37	$20.75	$20.94	$18.73	39,500
2017-10-25	$21.03	$21.24	$20.75	$21.13	$18.90	52,080
2017-10-24	$20.96	$21.35	$20.88	$20.94	$18.73	41,203
2017-10-23	$21.00	$21.06	$20.69	$20.91	$18.70	31,693
2017-10-20	$21.47	$21.47	$21.13	$21.26	$19.02	31,542
2017-10-19	$21.11	$21.60	$20.87	$21.28	$19.03	42,391
2017-10-18	$21.18	$21.64	$21.03	$21.50	$19.23	28,494
2017-10-17	$21.51	$21.80	$21.00	$21.15	$18.92	26,677
2017-10-16	$21.47	$21.80	$21.47	$21.71	$19.42	26,252
2017-10-13	$21.56	$21.83	$21.45	$21.74	$19.45	16,333
2017-10-12	$21.61	$21.85	$21.50	$21.55	$19.28	19,776
2017-10-11	$22.00	$22.01	$21.70	$21.79	$19.49	46,437
2017-10-10	$21.96	$22.20	$21.49	$22.08	$19.75	34,770
2017-10-09	$21.61	$21.89	$21.35	$21.80	$19.50	28,866
2017-10-06	$21.50	$21.77	$21.30	$21.61	$19.33	44,953
2017-10-05	$21.34	$21.75	$21.34	$21.51	$19.24	37,411
2017-10-04	$21.89	$21.93	$21.11	$21.25	$19.01	35,976
2017-10-03	$22.14	$22.20	$21.61	$21.85	$19.54	21,247
2017-10-02	$22.43	$22.75	$22.01	$22.14	$19.80	55,405
2017-09-29	$21.72	$22.43	$21.51	$22.30	$19.95	203,760
2017-09-28	$21.65	$21.98	$21.30	$21.49	$19.22	19,177
2017-09-27	$20.89	$21.91	$20.89	$21.54	$19.27	45,080
2017-09-26	$20.41	$20.96	$20.25	$20.67	$18.49	53,361
2017-09-25	$20.65	$20.97	$20.18	$20.20	$18.07	60,949
2017-09-22	$20.49	$20.88	$20.20	$20.65	$18.47	17,402
2017-09-21	$20.68	$20.80	$20.21	$20.48	$18.32	34,537
2017-09-20	$20.10	$20.81	$19.95	$20.55	$18.38	22,188
2017-09-19	$19.97	$20.22	$19.91	$20.19	$18.06	15,642
2017-09-18	$19.46	$20.18	$19.46	$19.95	$17.84	20,101
2017-09-15	$20.10	$20.10	$19.41	$19.43	$17.38	102,833
2017-09-14	$19.90	$20.20	$19.79	$20.10	$17.98	12,967
2017-09-13	$19.69	$19.99	$19.39	$19.85	$17.76	17,340
2017-09-12	$19.70	$20.21	$19.70	$19.93	$17.83	21,661
2017-09-11	$19.46	$19.81	$19.06	$19.71	$17.63	19,195
2017-09-08	$19.01	$19.42	$18.84	$19.13	$17.11	33,567
2017-09-07	$19.64	$19.64	$18.86	$18.97	$16.97	68,105
2017-09-06	$19.42	$19.90	$19.42	$19.59	$17.52	16,169
2017-09-05	$19.41	$19.78	$19.33	$19.67	$17.59	44,456
2017-09-01	$19.90	$19.97	$19.41	$19.61	$17.54	27,911
2017-08-31	$19.75	$20.00	$19.56	$19.67	$17.59	21,325
2017-08-30	$19.50	$19.70	$19.45	$19.60	$17.53	51,075
2017-08-29	$19.19	$19.98	$19.11	$19.46	$17.41	34,264
2017-08-28	$20.05	$20.55	$19.15	$19.32	$17.28	71,039
2017-08-25	$19.72	$20.18	$19.50	$20.17	$18.04	77,271
2017-08-24	$19.30	$20.14	$19.30	$19.73	$17.65	34,693
2017-08-23	$19.63	$19.94	$19.02	$19.16	$17.14	49,209
2017-08-22	$19.11	$19.82	$18.98	$19.73	$17.65	89,363
2017-08-21	$19.32	$19.67	$18.83	$19.05	$17.04	111,206
2017-08-18	$19.04	$19.70	$18.57	$19.16	$17.14	74,718
2017-08-17	$19.80	$19.90	$19.33	$19.40	$17.35	25,836
2017-08-16	$20.03	$20.10	$19.54	$19.92	$17.82	46,630
2017-08-15	$20.82	$20.82	$19.81	$19.95	$17.84	16,136
2017-08-14	$19.67	$20.94	$19.39	$20.79	$18.60	46,222
2017-08-11	$20.26	$20.50	$18.90	$19.35	$17.31	39,608
2017-08-10	$20.29	$20.55	$19.86	$20.17	$18.04	46,320
2017-08-09	$21.67	$21.92	$20.20	$20.29	$18.15	125,831
2017-08-08	$20.95	$21.96	$20.94	$21.83	$19.53	63,175
2017-08-07	$21.06	$21.46	$20.72	$20.88	$18.68	23,643
2017-08-04	$21.07	$21.47	$20.78	$21.07	$18.85	24,187
2017-08-03	$21.96	$21.96	$20.88	$20.92	$18.71	38,766
2017-08-02	$22.37	$22.37	$21.62	$21.84	$19.54	30,005
2017-08-01	$22.43	$22.98	$21.82	$22.37	$19.95	35,661
2017-07-31	$22.00	$22.10	$21.50	$21.98	$19.61	33,566
2017-07-28	$21.89	$22.12	$21.63	$21.88	$19.52	76,388
2017-07-27	$21.98	$22.25	$21.79	$21.90	$19.54	22,290
2017-07-26	$22.19	$22.25	$21.70	$22.08	$19.70	99,271
2017-07-25	$22.23	$22.34	$21.66	$22.05	$19.67	93,305
2017-07-24	$22.25	$22.67	$21.74	$21.80	$19.45	27,730
2017-07-21	$22.59	$22.71	$21.83	$22.13	$19.74	66,796
2017-07-20	$22.30	$22.51	$22.00	$22.22	$19.82	69,129
2017-07-19	$22.53	$22.92	$22.25	$22.50	$20.07	8,073
2017-07-18	$22.83	$22.83	$22.02	$22.37	$19.95	11,235
2017-07-17	$22.42	$23.28	$22.08	$22.93	$20.45	75,141
2017-07-14	$22.87	$22.87	$22.11	$22.44	$20.02	25,123
2017-07-13	$22.20	$23.01	$21.82	$22.86	$20.39	66,504
2017-07-12	$21.70	$22.45	$21.70	$22.21	$19.81	9,174
2017-07-11	$21.54	$22.30	$21.50	$21.90	$19.54	21,514
2017-07-10	$21.92	$22.25	$21.82	$21.90	$19.54	14,604
2017-07-07	$22.32	$22.32	$21.90	$22.09	$19.71	16,011
2017-07-06	$22.16	$22.66	$22.07	$22.23	$19.83	13,791
2017-07-05	$22.31	$22.46	$21.99	$22.17	$19.78	17,509
2017-07-03	$22.88	$22.88	$22.30	$22.40	$19.98	10,319
2017-06-30	$21.92	$22.51	$21.87	$22.16	$19.77	17,939
2017-06-29	$22.71	$22.71	$21.85	$22.12	$19.73	31,000
2017-06-28	$21.68	$22.47	$21.63	$22.43	$20.01	14,728
2017-06-27	$21.21	$22.19	$21.21	$21.68	$19.34	20,981
2017-06-26	$21.31	$22.23	$21.31	$21.78	$19.43	22,233
2017-06-23	$21.50	$21.95	$20.94	$21.37	$19.06	205,090
2017-06-22	$21.23	$21.65	$20.79	$21.00	$18.73	27,342
2017-06-21	$22.07	$22.37	$21.64	$21.78	$19.43	51,578
2017-06-20	$22.42	$22.49	$22.02	$22.08	$19.70	48,875
2017-06-19	$22.76	$22.98	$22.57	$22.76	$20.30	31,233
2017-06-16	$22.37	$22.82	$22.37	$22.76	$20.30	44,111
2017-06-15	$22.45	$22.80	$22.34	$22.66	$20.21	14,055
2017-06-14	$22.98	$22.98	$22.76	$22.81	$20.35	14,880
2017-06-13	$22.92	$23.15	$22.62	$22.93	$20.45	22,670
2017-06-12	$22.71	$22.90	$21.81	$22.71	$20.26	52,775
2017-06-09	$22.20	$23.03	$22.20	$22.64	$20.20	48,692
2017-06-08	$21.22	$22.40	$21.22	$21.98	$19.61	27,358
2017-06-07	$21.74	$21.89	$21.20	$21.48	$19.16	11,430
2017-06-06	$21.23	$21.83	$20.92	$21.60	$19.27	14,852
2017-06-05	$21.60	$21.84	$21.34	$21.46	$19.14	11,022
2017-06-02	$21.13	$22.39	$21.13	$21.63	$19.29	35,141
2017-06-01	$20.86	$21.27	$20.53	$21.13	$18.85	12,893
2017-05-31	$20.60	$21.31	$20.50	$20.88	$18.63	40,613
2017-05-30	$20.61	$21.22	$20.40	$20.66	$18.43	38,438
2017-05-26	$21.36	$21.36	$20.60	$20.79	$18.55	8,763
2017-05-25	$21.30	$21.63	$21.13	$21.35	$19.04	9,623
2017-05-24	$21.63	$21.63	$21.10	$21.28	$18.98	14,593
2017-05-23	$21.11	$21.67	$21.07	$21.64	$19.30	45,996
2017-05-22	$21.01	$21.72	$20.75	$21.17	$18.88	21,190
2017-05-19	$21.43	$21.86	$20.68	$20.78	$18.54	34,789
2017-05-18	$21.18	$21.59	$20.64	$21.49	$19.17	46,458
2017-05-17	$21.24	$21.94	$20.35	$21.25	$18.96	153,598
2017-05-16	$21.33	$21.79	$21.33	$21.58	$19.25	9,514
2017-05-15	$21.52	$21.52	$20.90	$21.10	$18.82	19,854
2017-05-12	$21.84	$21.84	$20.67	$20.75	$18.51	11,002
2017-05-11	$22.02	$22.02	$21.30	$21.40	$19.09	14,839
2017-05-10	$22.18	$22.18	$21.40	$21.83	$19.47	12,982
2017-05-09	$21.75	$22.21	$21.35	$21.70	$19.36	20,646
2017-05-08	$21.50	$21.84	$21.38	$21.82	$19.46	30,905
2017-05-05	$21.90	$21.90	$21.43	$21.49	$19.17	11,128
2017-05-04	$22.49	$22.49	$21.36	$21.91	$19.54	25,352
2017-05-03	$22.44	$22.75	$21.69	$22.04	$19.66	27,440
2017-05-02	$22.98	$23.12	$22.38	$22.59	$20.10	23,590
2017-05-01	$22.88	$23.18	$22.45	$23.01	$20.47	27,363
2017-04-28	$23.34	$23.46	$22.48	$22.71	$20.20	21,323
2017-04-27	$23.61	$23.85	$23.38	$23.43	$20.84	45,346
2017-04-26	$22.49	$23.94	$22.49	$23.64	$21.03	74,400
2017-04-25	$22.26	$22.73	$21.47	$22.60	$20.11	25,408
2017-04-24	$21.55	$22.35	$21.38	$22.00	$19.57	35,896
2017-04-21	$19.57	$21.45	$19.57	$21.33	$18.98	56,798
2017-04-20	$19.00	$19.85	$18.98	$19.73	$17.55	38,186
2017-04-19	$18.92	$19.21	$18.20	$18.83	$16.75	48,771
2017-04-18	$18.51	$19.10	$18.17	$18.35	$16.32	32,060
2017-04-17	$18.64	$18.70	$18.15	$18.69	$16.63	21,763
2017-04-13	$18.62	$18.91	$18.57	$18.64	$16.58	26,954
2017-04-12	$19.29	$19.29	$18.55	$18.62	$16.56	30,798
2017-04-11	$18.72	$19.33	$17.62	$19.17	$17.05	50,459
2017-04-10	$19.60	$19.62	$18.67	$18.77	$16.70	26,259
2017-04-07	$19.37	$19.40	$18.74	$18.91	$16.82	22,731
2017-04-06	$19.39	$19.41	$19.05	$19.37	$17.23	28,623
2017-04-05	$19.82	$20.14	$19.34	$19.51	$17.36	22,795
2017-04-04	$20.14	$20.20	$19.59	$19.82	$17.63	76,823
2017-04-03	$20.44	$20.49	$20.07	$20.31	$18.07	20,233
2017-03-31	$20.32	$20.65	$20.04	$20.50	$18.24	65,180
2017-03-30	$18.92	$20.51	$18.92	$20.41	$18.16	78,522
2017-03-29	$19.88	$20.08	$19.33	$19.36	$17.22	20,206
2017-03-28	$19.81	$20.32	$19.73	$20.00	$17.79	62,494
2017-03-27	$18.93	$19.81	$18.78	$19.81	$17.62	74,887
2017-03-24	$19.12	$19.69	$19.12	$19.20	$17.08	13,893
2017-03-23	$18.70	$19.28	$18.70	$19.13	$17.02	14,249
2017-03-22	$19.16	$19.60	$18.42	$18.76	$16.69	97,928
2017-03-21	$19.19	$19.66	$18.91	$19.12	$17.01	77,963
2017-03-20	$19.42	$19.94	$19.04	$19.07	$16.96	21,271
2017-03-17	$19.26	$19.67	$19.10	$19.50	$17.35	50,643
2017-03-16	$19.52	$19.88	$19.30	$19.38	$17.24	27,840
2017-03-15	$19.41	$19.80	$19.40	$19.55	$17.39	17,158
2017-03-14	$19.85	$19.85	$19.25	$19.49	$17.34	33,356
2017-03-13	$19.72	$20.33	$19.60	$19.86	$17.67	24,277
2017-03-10	$20.42	$20.42	$19.60	$19.69	$17.52	26,738
2017-03-09	$20.75	$21.07	$20.41	$20.41	$18.16	32,601
2017-03-08	$20.80	$20.80	$20.43	$20.47	$18.21	72,432
2017-03-07	$20.50	$20.80	$20.25	$20.62	$18.34	97,508
2017-03-06	$20.39	$20.94	$20.22	$20.46	$18.20	18,381
2017-03-03	$20.60	$20.86	$20.31	$20.60	$18.33	17,043
2017-03-02	$20.59	$20.75	$20.33	$20.64	$18.36	38,975
2017-03-01	$20.98	$21.11	$20.60	$20.66	$18.38	38,542
2017-02-28	$21.35	$21.60	$20.15	$20.54	$18.27	35,043
2017-02-27	$21.84	$21.87	$21.42	$21.48	$19.11	29,862
2017-02-24	$22.00	$22.44	$21.75	$21.78	$19.38	37,896
2017-02-23	$22.02	$22.17	$21.76	$22.00	$19.57	37,165
2017-02-22	$22.00	$22.15	$22.00	$22.00	$19.57	8,448
2017-02-21	$22.08	$22.10	$21.98	$22.06	$19.62	22,714
2017-02-17	$21.95	$22.03	$21.80	$22.01	$19.58	39,552
2017-02-16	$21.85	$22.15	$21.76	$21.93	$19.51	82,477
2017-02-15	$21.35	$22.00	$21.20	$21.77	$19.37	60,445
2017-02-14	$21.50	$21.82	$21.26	$21.32	$18.97	62,556
2017-02-13	$20.96	$22.00	$20.96	$21.63	$19.24	66,432
2017-02-10	$20.78	$21.20	$20.71	$20.99	$18.67	43,925
2017-02-09	$20.75	$20.95	$20.75	$20.77	$18.48	28,248
2017-02-08	$20.75	$20.81	$20.06	$20.80	$18.50	39,686
2017-02-07	$20.68	$20.84	$20.54	$20.72	$18.38	18,198
2017-02-06	$20.75	$20.95	$20.46	$20.75	$18.41	43,379
2017-02-03	$20.60	$20.80	$20.50	$20.75	$18.41	32,431
2017-02-02	$20.33	$20.52	$20.32	$20.51	$18.19	45,091
2017-02-01	$20.42	$20.58	$20.22	$20.29	$18.00	72,039
2017-01-31	$20.30	$20.49	$20.00	$20.23	$17.95	82,365
2017-01-30	$20.50	$20.50	$20.25	$20.28	$17.99	54,887
2017-01-27	$20.50	$20.95	$20.47	$20.48	$18.17	57,303
2017-01-26	$19.94	$20.75	$19.94	$20.46	$18.15	234,118
2017-01-25	$19.80	$19.98	$19.80	$19.98	$17.72	6,494
2017-01-24	$19.65	$19.93	$19.33	$19.93	$17.68	12,391
2017-01-23	$19.76	$19.91	$19.31	$19.54	$17.33	11,530
2017-01-20	$19.97	$19.97	$19.62	$19.73	$17.50	21,907
2017-01-19	$19.78	$20.00	$19.44	$19.76	$17.53	31,915
2017-01-18	$19.21	$20.05	$19.21	$19.85	$17.61	51,753
2017-01-17	$19.52	$19.70	$19.12	$19.26	$17.08	32,645
2017-01-13	$19.50	$19.91	$19.45	$19.63	$17.41	29,097
2017-01-12	$19.78	$20.01	$19.22	$19.38	$17.19	25,195
2017-01-11	$19.82	$20.05	$19.80	$19.99	$17.73	24,588
2017-01-10	$19.94	$20.00	$19.64	$19.93	$17.68	22,575
2017-01-09	$19.14	$19.75	$18.76	$19.50	$17.30	20,428
2017-01-06	$19.08	$19.57	$18.90	$19.30	$17.12	141,134
2017-01-05	$19.55	$19.55	$18.63	$18.95	$16.81	106,945
2017-01-04	$19.95	$20.34	$19.36	$19.55	$17.34	72,840
2017-01-03	$19.99	$20.00	$19.46	$19.86	$17.62	51,667
2016-12-30	$19.68	$19.99	$19.55	$19.96	$17.71	31,863
2016-12-29	$19.58	$19.83	$19.27	$19.59	$17.38	24,300
2016-12-28	$19.77	$19.84	$19.49	$19.77	$17.54	28,200
2016-12-27	$19.70	$19.99	$19.49	$19.94	$17.69	10,114
2016-12-23	$19.70	$19.98	$19.70	$19.78	$17.55	28,504
2016-12-22	$19.72	$19.85	$19.58	$19.69	$17.47	33,199
2016-12-21	$19.65	$19.85	$19.65	$19.70	$17.47	14,126
2016-12-20	$19.75	$19.87	$19.58	$19.77	$17.54	14,020
2016-12-19	$19.87	$19.95	$19.15	$19.60	$17.39	27,229
2016-12-16	$19.69	$19.97	$19.49	$19.76	$17.53	87,532
2016-12-15	$19.93	$19.98	$19.69	$19.74	$17.51	60,456
2016-12-14	$19.45	$19.90	$19.24	$19.77	$17.54	33,575
2016-12-13	$19.00	$19.50	$18.95	$19.43	$17.24	32,046
2016-12-12	$19.47	$20.00	$18.80	$18.98	$16.84	142,970
2016-12-09	$18.34	$19.75	$18.08	$19.61	$17.40	46,513
2016-12-08	$17.86	$18.48	$17.80	$18.17	$16.12	64,736
2016-12-07	$17.60	$17.98	$17.50	$17.86	$15.84	20,208
2016-12-06	$17.05	$17.82	$17.05	$17.52	$15.54	24,121
2016-12-05	$16.85	$17.40	$16.85	$17.08	$15.15	45,829
2016-12-02	$16.84	$17.45	$16.46	$16.67	$14.79	28,147
2016-12-01	$16.57	$16.98	$16.40	$16.74	$14.85	17,849
2016-11-30	$17.34	$17.57	$16.43	$16.52	$14.65	39,054
2016-11-29	$17.40	$17.75	$16.96	$17.23	$15.28	144,579
2016-11-28	$17.00	$17.52	$16.66	$17.29	$15.34	52,307
2016-11-25	$16.88	$17.88	$16.78	$17.00	$15.08	115,845
2016-11-23	$17.25	$17.60	$16.84	$17.19	$15.25	75,608
2016-11-22	$17.46	$17.69	$16.82	$17.31	$15.35	35,639
2016-11-21	$17.68	$17.90	$17.25	$17.40	$15.43	75,361
2016-11-18	$17.40	$18.37	$17.29	$17.74	$15.74	60,329
2016-11-17	$16.78	$17.41	$16.61	$17.34	$15.38	51,078
2016-11-16	$16.20	$16.99	$16.04	$16.89	$14.98	48,882
2016-11-15	$15.94	$16.43	$15.85	$16.30	$14.46	64,101
2016-11-14	$16.00	$16.52	$15.57	$15.82	$14.03	102,152
2016-11-11	$15.01	$16.00	$15.01	$15.67	$13.90	61,147
2016-11-10	$15.10	$15.60	$14.93	$15.00	$13.31	40,543
2016-11-09	$14.42	$15.18	$14.37	$14.94	$13.25	32,251
2016-11-08	$14.24	$14.43	$14.06	$14.39	$12.76	45,258
2016-11-07	$14.09	$14.55	$14.09	$14.23	$12.62	27,584
2016-11-04	$14.06	$14.38	$13.75	$14.07	$12.48	24,282
2016-11-03	$14.29	$14.40	$13.89	$14.01	$12.43	16,766
2016-11-02	$14.03	$14.30	$13.96	$14.13	$12.53	19,376
2016-11-01	$14.37	$14.45	$14.11	$14.17	$12.52	11,533
2016-10-31	$14.13	$14.62	$14.13	$14.32	$12.65	37,201
2016-10-28	$14.60	$14.72	$14.00	$14.16	$12.51	24,340
2016-10-27	$14.21	$14.72	$14.06	$14.54	$12.84	18,678
2016-10-26	$14.16	$14.50	$13.95	$14.24	$12.58	24,951
2016-10-25	$13.93	$14.23	$13.93	$14.17	$12.52	29,807
2016-10-24	$14.25	$14.41	$13.76	$13.91	$12.29	34,809
2016-10-21	$14.82	$14.85	$14.26	$14.34	$12.67	29,842
2016-10-20	$15.45	$15.45	$14.88	$15.01	$13.26	96,828
2016-10-19	$15.10	$15.38	$15.10	$15.27	$13.49	36,712
2016-10-18	$15.43	$15.43	$14.85	$15.00	$13.25	51,607
2016-10-17	$15.61	$15.84	$15.10	$15.36	$13.57	23,217
2016-10-14	$15.56	$15.83	$15.43	$15.57	$13.75	18,396
2016-10-13	$15.70	$15.70	$15.52	$15.53	$13.72	9,061
2016-10-12	$15.84	$16.06	$15.70	$15.80	$13.96	51,105
2016-10-11	$16.18	$16.18	$15.76	$15.78	$13.94	10,013
2016-10-10	$15.78	$16.19	$15.78	$16.11	$14.23	8,907
2016-10-07	$15.98	$16.05	$15.63	$15.81	$13.96	23,016
2016-10-06	$15.70	$16.01	$15.51	$16.00	$14.13	76,101
2016-10-05	$14.60	$15.85	$14.60	$15.72	$13.89	41,787
2016-10-04	$15.05	$15.05	$14.56	$14.75	$13.03	35,742
2016-10-03	$15.60	$15.60	$15.09	$15.19	$13.42	24,403
2016-09-30	$15.75	$16.08	$15.70	$15.86	$14.01	41,256
2016-09-29	$15.85	$16.08	$15.52	$15.66	$13.83	22,068
2016-09-28	$15.75	$16.10	$15.69	$16.08	$14.20	26,796
2016-09-27	$16.19	$16.42	$15.73	$15.85	$14.00	23,992
2016-09-26	$16.12	$16.34	$15.98	$16.25	$14.35	29,129
2016-09-23	$16.06	$16.24	$16.05	$16.19	$14.30	37,653
2016-09-22	$15.92	$16.08	$15.89	$16.04	$14.17	16,506
2016-09-21	$15.69	$15.86	$15.69	$15.80	$13.96	21,492
2016-09-20	$15.83	$15.85	$15.56	$15.71	$13.87	14,825
2016-09-19	$15.70	$15.82	$15.55	$15.76	$13.92	17,073
2016-09-16	$15.79	$16.09	$15.58	$15.80	$13.96	105,799
2016-09-15	$15.35	$15.95	$15.35	$15.73	$13.89	17,751
2016-09-14	$15.51	$15.67	$15.26	$15.52	$13.71	17,200
2016-09-13	$15.55	$15.55	$15.28	$15.44	$13.64	35,865
2016-09-12	$15.59	$15.59	$15.27	$15.47	$13.66	38,200
2016-09-09	$15.94	$15.94	$15.41	$15.45	$13.65	45,973
2016-09-08	$15.56	$16.04	$15.56	$15.95	$14.09	28,661
2016-09-07	$15.79	$16.13	$15.76	$16.01	$14.14	84,040
2016-09-06	$15.75	$16.00	$15.57	$15.79	$13.95	40,337
2016-09-02	$15.47	$15.78	$15.34	$15.78	$13.94	19,744
2016-09-01	$15.38	$15.56	$15.32	$15.47	$13.66	33,745
2016-08-31	$15.28	$15.52	$15.04	$15.36	$13.57	22,590
2016-08-30	$15.21	$15.35	$14.95	$15.35	$13.56	38,153
2016-08-29	$15.37	$15.66	$15.27	$15.33	$13.54	36,620
2016-08-26	$15.24	$15.49	$15.24	$15.42	$13.62	38,103
2016-08-25	$14.86	$15.32	$14.63	$15.32	$13.53	38,524
2016-08-24	$14.78	$15.02	$14.66	$14.94	$13.20	20,673
2016-08-23	$14.64	$14.87	$14.41	$14.72	$13.00	24,733
2016-08-22	$14.82	$14.92	$14.34	$14.57	$12.87	22,693
2016-08-19	$14.96	$15.08	$14.82	$15.01	$13.26	27,970
2016-08-18	$14.82	$15.00	$14.77	$14.93	$13.19	30,232
2016-08-17	$14.51	$14.87	$14.50	$14.80	$13.07	21,900
2016-08-16	$14.23	$14.62	$13.96	$14.52	$12.83	33,722
2016-08-15	$14.26	$14.76	$14.15	$14.41	$12.73	89,580
2016-08-12	$14.99	$15.20	$14.99	$15.06	$13.30	22,522
2016-08-11	$14.75	$15.07	$14.74	$15.02	$13.27	64,300
2016-08-10	$14.64	$14.80	$14.56	$14.74	$13.02	24,199
2016-08-09	$14.57	$14.87	$14.53	$14.73	$13.01	60,051
2016-08-08	$14.63	$14.97	$14.50	$14.72	$13.00	79,457
2016-08-05	$14.64	$14.82	$14.46	$14.48	$12.79	69,715
2016-08-04	$15.06	$15.06	$14.40	$14.87	$13.13	28,632
2016-08-03	$15.19	$15.34	$15.03	$15.10	$13.34	20,243
2016-08-02	$15.55	$15.55	$15.23	$15.26	$13.43	53,432
2016-08-01	$15.35	$16.07	$15.17	$15.34	$13.50	142,539
2016-07-29	$15.10	$15.32	$14.52	$14.95	$13.15	84,185
2016-07-28	$15.30	$15.30	$15.16	$15.20	$13.37	42,028
2016-07-27	$15.49	$15.49	$15.25	$15.30	$13.46	38,386
2016-07-26	$15.44	$15.51	$15.34	$15.40	$13.55	36,990
2016-07-25	$15.08	$16.31	$15.02	$15.52	$13.65	80,310
2016-07-22	$14.75	$15.25	$14.35	$14.99	$13.19	23,865
2016-07-21	$14.75	$15.34	$14.02	$15.34	$13.50	52,217
2016-07-20	$14.66	$14.75	$14.02	$14.64	$12.88	14,488
2016-07-19	$14.10	$14.68	$14.10	$14.67	$12.91	16,679
2016-07-18	$14.39	$14.59	$14.02	$14.46	$12.72	26,502
2016-07-15	$14.54	$14.54	$14.34	$14.45	$12.71	28,990
2016-07-14	$14.59	$14.64	$14.30	$14.43	$12.70	16,763
2016-07-13	$14.69	$14.71	$14.35	$14.57	$12.82	42,776
2016-07-12	$14.74	$14.97	$14.46	$14.70	$12.93	65,464
2016-07-11	$14.39	$14.56	$14.29	$14.54	$12.79	61,280
2016-07-08	$13.95	$14.53	$13.57	$14.52	$12.77	62,638
2016-07-07	$13.64	$14.09	$13.64	$13.83	$12.17	16,320
2016-07-06	$13.41	$13.73	$13.41	$13.69	$12.04	21,523
2016-07-05	$14.24	$14.51	$13.30	$13.39	$11.78	83,763
2016-07-01	$14.00	$14.23	$13.93	$14.16	$12.46	47,939
2016-06-30	$14.25	$14.49	$13.54	$14.00	$12.32	42,145
2016-06-29	$14.40	$14.64	$13.81	$14.35	$12.63	78,675
2016-06-28	$13.35	$13.77	$13.27	$13.71	$12.06	68,842
2016-06-27	$12.99	$13.40	$12.95	$13.36	$11.75	43,300
2016-06-24	$13.31	$13.44	$12.75	$12.98	$11.42	789,475
2016-06-23	$13.11	$13.47	$13.02	$13.46	$11.84	55,279
2016-06-22	$13.15	$13.20	$13.04	$13.15	$11.57	39,940
2016-06-21	$13.13	$13.25	$12.90	$13.10	$11.53	38,082
2016-06-20	$13.03	$13.20	$12.95	$13.20	$11.61	50,407
2016-06-17	$12.90	$13.12	$12.48	$13.04	$11.47	32,557
2016-06-16	$12.74	$12.98	$12.62	$12.83	$11.29	34,834
2016-06-15	$12.64	$12.98	$12.64	$12.93	$11.38	16,507
2016-06-14	$12.59	$12.80	$12.58	$12.67	$11.14	8,696
2016-06-13	$12.90	$13.20	$12.50	$12.85	$11.31	17,120
2016-06-10	$12.91	$13.43	$12.50	$13.11	$11.53	26,742
2016-06-09	$13.41	$13.41	$12.91	$12.91	$11.36	32,949
2016-06-08	$13.58	$13.70	$12.49	$13.44	$11.82	25,279
2016-06-07	$13.40	$13.85	$13.33	$13.67	$12.03	32,591
2016-06-06	$13.31	$13.60	$13.20	$13.47	$11.85	30,004
2016-06-03	$13.75	$13.75	$13.48	$13.55	$11.92	16,490
2016-06-02	$13.73	$13.95	$13.65	$13.89	$12.22	8,415
2016-06-01	$13.75	$13.91	$13.61	$13.83	$12.17	24,643
2016-05-31	$14.10	$14.10	$13.55	$13.74	$12.09	11,934
2016-05-27	$13.80	$14.00	$13.37	$13.98	$12.30	12,235
2016-05-26	$13.97	$13.97	$13.72	$13.81	$12.15	14,160
2016-05-25	$14.10	$14.10	$13.89	$14.00	$12.32	24,716
2016-05-24	$13.90	$14.00	$13.90	$13.95	$12.27	36,471
2016-05-23	$13.85	$13.95	$13.77	$13.90	$12.23	54,945
2016-05-20	$13.80	$13.94	$13.70	$13.72	$12.07	85,562
2016-05-19	$13.97	$13.97	$13.80	$13.91	$12.24	17,452
2016-05-18	$13.72	$14.00	$13.65	$13.92	$12.24	45,219
2016-05-17	$13.94	$14.00	$13.60	$13.60	$11.97	20,019
2016-05-16	$13.55	$13.94	$13.44	$13.84	$12.18	59,753
2016-05-13	$13.45	$13.55	$13.01	$13.47	$11.85	51,705
2016-05-12	$13.48	$13.60	$13.37	$13.43	$11.82	14,684
2016-05-11	$13.06	$13.88	$13.06	$13.46	$11.84	23,512
2016-05-10	$13.57	$13.57	$13.49	$13.55	$11.92	12,638
2016-05-09	$12.87	$13.70	$12.30	$13.55	$11.92	52,517
2016-05-06	$12.91	$13.35	$12.90	$13.01	$11.45	30,658
2016-05-05	$12.93	$13.50	$12.88	$13.05	$11.48	18,032
2016-05-04	$12.43	$13.00	$12.43	$13.00	$11.44	35,361
2016-05-03	$12.30	$12.46	$12.30	$12.40	$10.91	42,255
2016-05-02	$12.07	$12.44	$12.01	$12.23	$10.71	23,946
2016-04-29	$12.30	$12.50	$12.00	$12.19	$10.67	42,095
2016-04-28	$12.58	$12.62	$12.07	$12.07	$10.57	13,949
2016-04-27	$12.39	$12.73	$12.33	$12.45	$10.90	13,458
2016-04-26	$12.48	$12.58	$12.29	$12.37	$10.83	28,904
2016-04-25	$11.75	$12.98	$11.64	$12.79	$11.20	47,471
2016-04-22	$11.48	$11.75	$11.48	$11.58	$10.14	13,197
2016-04-21	$11.52	$11.75	$11.23	$11.48	$10.05	50,827
2016-04-20	$11.08	$11.13	$10.91	$11.13	$9.75	4,797
2016-04-19	$11.06	$11.06	$10.99	$10.99	$9.62	2,514
2016-04-18	$10.89	$11.06	$10.88	$10.99	$9.62	6,186
2016-04-15	$10.99	$11.14	$10.99	$11.01	$9.64	3,151
2016-04-14	$10.87	$11.02	$10.87	$11.02	$9.65	4,677
2016-04-13	$10.86	$10.87	$10.78	$10.78	$9.44	2,669
2016-04-12	$10.83	$10.95	$10.81	$10.95	$9.59	4,242
2016-04-11	$10.89	$11.03	$10.89	$10.95	$9.59	2,773
2016-04-08	$10.85	$10.94	$10.82	$10.93	$9.57	6,428
2016-04-07	$10.91	$10.93	$10.90	$10.90	$9.54	4,370
2016-04-06	$11.08	$11.08	$10.95	$10.95	$9.59	5,900
2016-04-05	$11.15	$11.18	$10.81	$10.88	$9.53	9,700
2016-04-04	$10.93	$11.29	$10.85	$11.08	$9.70	15,127
2016-04-01	$11.05	$11.20	$11.00	$11.00	$9.63	10,487
2016-03-31	$11.48	$11.49	$11.13	$11.13	$9.75	4,479
2016-03-30	$11.22	$11.23	$11.12	$11.12	$9.74	2,018
2016-03-29	$11.29	$11.75	$11.24	$11.24	$9.84	5,262
2016-03-28	$11.25	$11.34	$11.24	$11.31	$9.90	6,727
2016-03-24	$11.30	$11.33	$11.25	$11.30	$9.89	6,285
2016-03-23	$11.25	$11.48	$11.25	$11.41	$9.99	3,592
2016-03-22	$11.33	$11.54	$11.24	$11.27	$9.87	13,254
2016-03-21	$11.27	$11.37	$11.26	$11.30	$9.89	6,622
2016-03-18	$11.43	$11.49	$11.27	$11.27	$9.87	12,266
2016-03-17	$11.44	$11.50	$11.21	$11.25	$9.85	14,992
2016-03-16	$11.25	$11.43	$11.25	$11.25	$9.85	1,721
2016-03-15	$11.22	$11.31	$11.22	$11.22	$9.82	14,620
2016-03-14	$11.32	$11.60	$11.32	$11.40	$9.98	18,963
2016-03-11	$11.67	$11.71	$11.60	$11.60	$10.16	2,023
2016-03-10	$11.64	$11.72	$11.48	$11.51	$10.08	3,549
2016-03-09	$11.75	$11.75	$11.54	$11.54	$10.10	6,567
2016-03-08	$11.46	$11.75	$11.46	$11.63	$10.18	2,525
2016-03-07	$11.30	$11.83	$11.30	$11.74	$10.28	8,805
2016-03-04	$12.00	$12.00	$11.20	$11.75	$10.29	10,238
2016-03-03	$12.05	$12.25	$11.78	$11.78	$10.31	11,486
2016-03-02	$12.21	$12.22	$12.12	$12.17	$10.66	2,174
2016-03-01	$12.17	$12.48	$12.00	$12.19	$10.67	17,723
2016-02-29	$12.00	$12.25	$11.95	$12.07	$10.57	18,519
2016-02-26	$12.10	$12.10	$11.77	$12.03	$10.53	4,445
2016-02-25	$12.10	$12.25	$11.92	$12.00	$10.51	4,449
2016-02-24	$12.00	$12.00	$11.60	$11.95	$10.46	9,124
2016-02-23	$12.00	$12.10	$11.50	$12.06	$10.56	15,484
2016-02-22	$12.20	$12.20	$11.68	$11.92	$10.44	6,106
2016-02-19	$12.10	$12.17	$11.97	$11.98	$10.49	2,728
2016-02-18	$12.24	$12.25	$12.03	$12.18	$10.66	1,913
2016-02-17	$10.60	$12.30	$10.60	$12.15	$10.64	4,887
2016-02-16	$11.77	$12.49	$11.77	$12.13	$10.62	10,192
2016-02-12	$11.83	$12.37	$11.63	$11.74	$10.28	2,216
2016-02-11	$11.02	$11.17	$10.96	$11.17	$9.78	994
2016-02-10	$11.36	$11.39	$11.20	$11.29	$9.89	12,879
2016-02-09	$11.50	$11.50	$11.13	$11.32	$9.91	10,722
2016-02-08	$10.91	$11.74	$10.85	$11.56	$10.12	19,793
2016-02-05	$10.60	$10.95	$10.60	$10.95	$9.59	3,441
2016-02-04	$10.71	$10.81	$10.60	$10.81	$9.46	99,585
2016-02-03	$10.80	$10.93	$10.80	$10.80	$9.46	1,092
2016-02-02	$10.86	$10.98	$10.86	$10.98	$9.56	901
2016-02-01	$10.45	$10.99	$10.45	$10.90	$9.49	17,973
2016-01-29	$11.17	$11.21	$10.44	$10.65	$9.27	7,121
2016-01-28	$10.58	$10.99	$10.58	$10.97	$9.55	2,903
2016-01-27	$10.13	$10.74	$10.12	$10.51	$9.15	1,347
2016-01-26	$10.41	$10.71	$10.41	$10.49	$9.13	1,147
2016-01-25	$10.98	$10.98	$10.65	$10.65	$9.27	262
2016-01-22	$10.45	$10.93	$10.45	$10.93	$9.52	3,031
2016-01-21	$10.09	$10.52	$10.09	$10.52	$9.16	2,111
2016-01-20	$10.35	$10.62	$9.45	$10.39	$9.05	9,229
2016-01-19	$11.21	$11.34	$10.51	$10.54	$9.18	5,013
2016-01-15	$11.61	$11.70	$11.48	$11.48	$10.00	1,923
2016-01-14	$11.45	$11.50	$11.26	$11.50	$10.01	1,197
2016-01-13	$11.55	$11.76	$11.22	$11.45	$9.97	2,032
2016-01-12	$11.84	$12.22	$11.42	$11.80	$10.27	8,026
2016-01-11	$11.48	$11.94	$11.12	$11.85	$10.31	7,110
2016-01-08	$11.35	$11.85	$11.35	$11.79	$10.27	3,069
2016-01-07	$12.02	$12.04	$11.77	$11.99	$10.44	3,195
2016-01-06	$11.97	$11.97	$11.97	$11.97	$10.42	66
2016-01-05	$12.19	$12.32	$11.97	$11.97	$10.42	1,272
2016-01-04	$12.00	$12.38	$11.96	$12.18	$10.61	16,904
2015-12-31	$12.19	$12.50	$11.97	$12.03	$10.47	14,018
2015-12-30	$11.88	$12.19	$11.81	$12.19	$10.61	1,074
2015-12-29	$11.60	$11.60	$11.60	$11.60	$10.10	4
2015-12-28	$11.28	$11.92	$11.28	$11.60	$10.10	7,248
2015-12-24	$12.00	$12.18	$11.05	$11.98	$10.43	4,322
2015-12-23	$12.00	$12.00	$11.57	$12.00	$10.45	3,131
2015-12-22	$12.25	$12.25	$11.64	$12.08	$10.52	2,788
2015-12-21	$11.95	$12.00	$11.52	$12.00	$10.45	835
2015-12-18	$11.97	$12.20	$11.44	$12.18	$10.61	6,851
2015-12-17	$12.00	$12.06	$11.94	$12.06	$10.50	11,499
2015-12-16	$11.63	$11.81	$11.29	$11.52	$10.03	8,044
2015-12-15	$11.64	$11.64	$11.30	$11.40	$9.93	2,406
2015-12-14	$12.00	$12.00	$11.40	$11.63	$10.13	1,708
2015-12-11	$11.71	$11.73	$11.70	$11.73	$10.21	899
2015-12-10	$11.58	$11.66	$11.58	$11.66	$10.15	33,908
2015-12-09	$11.58	$11.61	$11.45	$11.60	$10.10	12,386
2015-12-08	$11.45	$11.54	$11.45	$11.54	$10.05	1,301
2015-12-07	$11.62	$11.70	$11.50	$11.51	$10.02	5,201
2015-12-04	$11.17	$11.67	$11.17	$11.67	$10.16	15,384
2015-12-03	$11.03	$11.29	$11.03	$11.20	$9.75	10,974
2015-12-02	$11.23	$11.25	$11.23	$11.25	$9.80	2,829
2015-12-01	$11.15	$11.22	$10.93	$11.18	$9.73	3,352
2015-11-30	$11.05	$11.23	$11.05	$11.23	$9.78	938
2015-11-27	$11.19	$11.19	$11.19	$11.19	$9.74	357
2015-11-25	$10.92	$10.92	$10.92	$10.92	$9.51	1,170
2015-11-24	$10.76	$11.16	$10.67	$10.93	$9.52	4,713
2015-11-23	$10.85	$11.23	$10.85	$11.23	$9.78	746
2015-11-20	$10.80	$10.81	$10.67	$10.67	$9.29	140,101
2015-11-19	$11.00	$11.00	$10.75	$10.80	$9.40	5,561
2015-11-18	$11.20	$11.50	$10.96	$11.01	$9.59	31,379
2015-11-17	$11.20	$11.21	$11.16	$11.19	$9.74	2,270
2015-11-16	$11.00	$11.18	$10.75	$11.18	$9.73	3,615
2015-11-13	$11.18	$11.18	$11.18	$11.18	$9.73	452
2015-11-12	$11.16	$11.16	$10.86	$10.86	$9.46	3,238
2015-11-11	$11.14	$11.25	$11.07	$11.21	$9.76	5,712
2015-11-10	$11.25	$11.49	$11.21	$11.37	$9.90	26,464
2015-11-09	$11.00	$11.16	$11.00	$11.16	$9.72	317
2015-11-06	$10.52	$11.19	$10.51	$11.18	$9.73	1,858
2015-11-05	$11.10	$11.18	$11.05	$11.18	$9.74	2,775
2015-11-04	$11.10	$11.23	$10.93	$11.10	$9.67	4,127
2015-11-03	$11.49	$11.49	$10.81	$10.96	$9.49	16,938
2015-11-02	$11.49	$11.49	$10.78	$11.25	$9.74	58,215
2015-10-30	$11.25	$11.34	$11.06	$11.28	$9.77	7,805
2015-10-29	$11.50	$11.50	$11.50	$11.50	$9.96	25
2015-10-28	$11.25	$11.50	$11.19	$11.50	$9.96	6,440
2015-10-27	$11.36	$11.45	$11.05	$11.25	$9.74	3,823
2015-10-26	$11.41	$11.49	$11.29	$11.29	$9.78	1,786
2015-10-23	$11.50	$11.50	$10.77	$11.42	$9.89	45,144
2015-10-22	$11.10	$11.50	$10.84	$10.84	$9.39	79,902
2015-10-21	$11.15	$11.15	$11.07	$11.10	$9.61	1,666
2015-10-20	$11.33	$11.33	$11.03	$11.07	$9.59	639
2015-10-19	$11.47	$11.47	$10.75	$11.07	$9.59	4,315
2015-10-16	$11.50	$11.50	$11.19	$11.44	$9.91	3,547
2015-10-15	$11.61	$11.75	$11.35	$11.35	$9.83	1,444
2015-10-14	$11.70	$11.70	$11.34	$11.34	$9.82	527
2015-10-13	$11.52	$11.52	$11.52	$11.52	$9.98	100
2015-10-12	$11.95	$11.95	$11.95	$11.95	$10.35	34
2015-10-09	$11.41	$12.00	$11.40	$11.95	$10.35	5,301
2015-10-08	$12.00	$12.00	$11.38	$12.00	$10.39	1,166
2015-10-07	$11.93	$12.01	$11.70	$12.00	$10.39	23,296
2015-10-06	$11.78	$11.91	$11.67	$11.91	$10.31	9,859
2015-10-05	$11.69	$11.76	$11.69	$11.75	$10.18	28,481
2015-10-02	$11.54	$11.65	$11.28	$11.60	$10.05	9,192
2015-10-01	$12.10	$12.10	$11.26	$11.27	$9.76	6,797
2015-09-30	$12.10	$12.10	$12.08	$12.10	$10.48	2,279
2015-09-29	$11.89	$12.11	$11.89	$12.08	$10.46	10,264
2015-09-28	$11.95	$12.00	$11.76	$12.00	$10.39	830
2015-09-25	$12.00	$12.12	$11.97	$12.12	$10.50	14,462
2015-09-24	$11.70	$11.81	$11.70	$11.81	$10.23	1,300
2015-09-23	$11.75	$11.85	$11.75	$11.85	$10.26	22
2015-09-22	$11.97	$12.05	$11.85	$12.05	$10.44	1,016
2015-09-21	$12.50	$12.50	$11.75	$11.75	$10.18	6,735
2015-09-18	$12.00	$12.50	$12.00	$12.50	$10.83	6,158
2015-09-17	$11.90	$12.01	$11.75	$11.99	$10.38	9,495
2015-09-16	$11.85	$11.85	$11.46	$11.75	$10.18	479
2015-09-15	$11.85	$11.85	$11.85	$11.85	$10.26	840
2015-09-14	$11.51	$11.75	$11.50	$11.70	$10.13	9,428
2015-09-11	$11.51	$11.51	$11.50	$11.51	$9.97	1,099
2015-09-10	$11.50	$11.51	$11.50	$11.50	$9.96	1,745
2015-09-09	$11.75	$11.75	$11.45	$11.65	$10.09	7,019
2015-09-08	$11.75	$11.75	$11.45	$11.60	$10.05	2,270

Central Valley Community Bancorp (CVCY) News Headlines

Recent Central Valley Community Bancorp (CVCY) News

Similar Companies to Central Valley Community Bancorp (CVCY) 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

Central Valley Community Bancorp (CVCY) Exchange: NASDAQ