Emclaire Financial Corp (EMCF) Stock

Data as of May 8, 2024

$31.60 ($-1.39) -4.21%

Emclaire Financial Corp - Daily Information

Click for more stock information on Emclaire Financial Corp.

Daily Information	Data
Date	May 8, 2024
Open	$33.26
Previous Close	$31.60
High	$33.26
Low	$31.10
Adjusted Open	$33.26
Previous Adjusted Close	$31.60
Adjusted High	$33.26
Adjusted Low	$31.10

About Emclaire Financial Corp (EMCF)

Emclaire Financial Corp. is a financial holding company that provides a range of retail and commercial financial products and services to customers in western Pennsylvania through its wholly owned subsidiary bank, The Farmers National Bank of Emlenton (the Bank). The Company also provides real estate settlement services through its subsidiary, Emclaire Settlement Services, LLC (the Title Company). In addition, the Bank provides investment advisory services through its Farmers National Financial Services division. The Bank's principal business consists of attracting deposits from the general public and investing such funds in real estate loans secured by liens on residential and commercial property, consumer loans, commercial business loans, marketable securities and interest-earning deposits. The Bank operates through a network of 13 retail branch offices in Venango, Butler, Clarion, Clearfield, Crawford, Elk, Jefferson and Mercer counties, Pennsylvania.

Invest in Emclaire Financial Corp (EMCF)

$417 million in distributions.

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Emclaire Financial Corp (EMCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-30	$33.26	$33.26	$31.10	$31.60	$31.60	18,678
2022-12-29	$32.13	$32.99	$32.13	$32.99	$32.99	6,276
2022-12-28	$32.23	$32.23	$32.23	$32.23	$32.23	104
2022-12-27	$32.23	$32.23	$32.23	$32.23	$32.23	242
2022-12-23	$32.00	$32.25	$31.95	$32.23	$32.23	1,708
2022-12-22	$32.00	$32.05	$31.70	$32.05	$32.05	4,670
2022-12-21	$32.00	$32.30	$32.00	$32.01	$32.01	1,452
2022-12-20	$32.00	$32.99	$31.69	$31.69	$31.69	2,593
2022-12-19	$33.44	$33.44	$33.44	$33.44	$33.44	87
2022-12-16	$32.50	$33.44	$32.45	$33.44	$33.44	1,196
2022-12-15	$34.05	$34.05	$32.50	$32.50	$32.50	2,036
2022-12-14	$32.61	$32.61	$32.61	$32.61	$32.61	302
2022-12-13	$33.77	$34.30	$33.25	$33.25	$33.25	3,003
2022-12-12	$33.01	$33.10	$33.00	$33.10	$33.10	3,790
2022-12-09	$33.00	$33.10	$33.00	$33.10	$33.10	8,187
2022-12-08	$32.68	$33.20	$32.50	$33.00	$33.00	12,617
2022-12-07	$32.45	$32.75	$32.45	$32.75	$32.75	2,675
2022-12-06	$33.00	$33.00	$32.71	$32.71	$32.71	2,564
2022-12-05	$33.25	$33.25	$32.75	$33.00	$33.00	11,758
2022-12-02	$31.30	$33.35	$31.30	$33.22	$33.22	4,090
2022-12-01	$31.18	$32.10	$31.18	$32.07	$32.07	1,269
2022-11-30	$31.95	$31.95	$31.95	$31.95	$31.95	75
2022-11-29	$32.00	$32.00	$31.95	$31.95	$31.64	698
2022-11-28	$33.00	$33.00	$33.00	$33.00	$32.68	10
2022-11-25	$33.00	$33.00	$33.00	$33.00	$32.68	286
2022-11-23	$32.41	$32.67	$32.35	$32.40	$32.08	1,364
2022-11-22	$32.00	$32.28	$32.00	$32.28	$31.97	1,417
2022-11-21	$32.65	$32.65	$32.65	$32.65	$32.65	199
2022-11-18	$31.50	$32.65	$31.50	$32.65	$32.65	5,513
2022-11-17	$33.87	$33.87	$33.87	$33.87	$33.87	584
2022-11-16	$33.87	$33.87	$33.87	$33.87	$33.87	134
2022-11-15	$33.87	$33.87	$33.87	$33.87	$33.87	568
2022-11-14	$33.89	$33.89	$33.87	$33.87	$33.87	960
2022-11-11	$32.30	$32.64	$31.40	$31.40	$31.40	3,956
2022-11-10	$31.13	$32.90	$31.05	$32.00	$32.00	8,175
2022-11-09	$30.68	$30.68	$30.60	$30.60	$30.60	1,019
2022-11-08	$31.83	$32.00	$31.35	$31.35	$31.35	4,720
2022-11-07	$30.50	$30.50	$30.50	$30.50	$30.50	217
2022-11-04	$29.35	$30.50	$29.05	$30.50	$30.50	735
2022-11-03	$29.80	$29.80	$29.80	$29.80	$29.80	504
2022-11-02	$30.00	$30.00	$30.00	$30.00	$30.00	230
2022-11-01	$30.00	$30.00	$29.50	$29.75	$29.75	3,295
2022-10-31	$29.88	$29.88	$29.88	$29.88	$29.88	299
2022-10-28	$31.00	$31.00	$30.80	$30.80	$30.80	803
2022-10-27	$30.25	$30.58	$29.75	$29.75	$29.75	865
2022-10-26	$29.85	$29.85	$29.85	$29.85	$29.85	48
2022-10-25	$29.75	$30.25	$29.75	$29.85	$29.85	1,280
2022-10-24	$29.26	$31.16	$29.26	$29.56	$29.56	3,935
2022-10-21	$29.50	$29.75	$29.50	$29.75	$29.75	1,570
2022-10-20	$29.00	$29.24	$28.04	$28.04	$28.04	2,648
2022-10-19	$31.00	$31.00	$30.06	$30.06	$30.06	1,717
2022-10-18	$31.99	$31.99	$31.99	$31.99	$31.99	472
2022-10-17	$31.35	$31.35	$31.11	$31.11	$31.11	423
2022-10-14	$31.72	$34.14	$31.25	$31.25	$31.25	13,341
2022-10-13	$31.44	$31.44	$31.44	$31.44	$31.44	145
2022-10-12	$31.44	$31.44	$31.44	$31.44	$31.44	108
2022-10-11	$31.44	$31.44	$31.44	$31.44	$31.44	829
2022-10-10	$32.18	$32.18	$31.26	$31.30	$31.30	685
2022-10-07	$31.13	$32.83	$31.13	$32.83	$32.83	893
2022-10-06	$32.50	$32.50	$31.02	$31.68	$31.68	6,527
2022-10-05	$34.79	$34.79	$33.00	$33.00	$33.00	3,885
2022-10-04	$35.00	$36.16	$34.99	$35.15	$35.15	13,957
2022-10-03	$35.00	$35.00	$35.00	$35.00	$35.00	158
2022-09-30	$35.57	$35.57	$35.25	$35.25	$35.25	1,706
2022-09-29	$34.60	$35.99	$34.60	$35.25	$35.25	2,677
2022-09-28	$37.05	$37.95	$36.61	$36.61	$36.61	2,750
2022-09-27	$37.92	$38.60	$37.55	$38.00	$38.00	5,099
2022-09-26	$38.45	$38.45	$37.87	$38.00	$38.00	2,140
2022-09-23	$39.99	$39.99	$38.19	$38.32	$38.32	6,042
2022-09-22	$39.94	$40.80	$38.90	$40.00	$40.00	8,895
2022-09-21	$36.58	$39.15	$36.02	$38.50	$38.50	6,666
2022-09-20	$35.99	$36.00	$35.79	$36.00	$36.00	2,073
2022-09-19	$35.74	$37.11	$34.00	$34.18	$34.18	5,257
2022-09-16	$32.68	$37.15	$32.67	$36.50	$36.50	53,606
2022-09-15	$31.70	$31.70	$31.60	$31.60	$31.60	1,212
2022-09-14	$31.60	$31.60	$31.60	$31.60	$31.60	1,264
2022-09-13	$31.69	$32.20	$31.60	$31.60	$31.60	8,145
2022-09-12	$33.05	$33.05	$33.00	$33.00	$33.00	918
2022-09-09	$32.50	$33.50	$32.50	$33.38	$33.38	1,383
2022-09-08	$32.90	$33.24	$32.50	$32.50	$32.50	2,930
2022-09-07	$32.75	$33.05	$32.20	$33.05	$33.05	4,660
2022-09-06	$31.52	$33.07	$31.00	$32.05	$32.05	6,046
2022-09-02	$33.00	$33.00	$32.54	$32.54	$32.54	6,176
2022-09-01	$32.35	$33.96	$31.15	$33.96	$33.96	1,855
2022-08-31	$32.72	$32.72	$32.01	$32.04	$32.04	981
2022-08-30	$32.81	$33.70	$32.18	$33.00	$32.68	5,710
2022-08-29	$33.67	$33.67	$32.00	$32.00	$31.69	762
2022-08-26	$33.00	$33.00	$32.98	$32.98	$32.66	1,468
2022-08-25	$32.51	$32.51	$32.51	$32.51	$32.20	245
2022-08-24	$32.55	$32.55	$32.50	$32.50	$32.19	436
2022-08-23	$32.90	$32.90	$32.90	$32.90	$32.58	710
2022-08-22	$31.78	$33.40	$31.78	$33.04	$32.72	1,181
2022-08-19	$34.00	$34.00	$34.00	$34.00	$33.67	379
2022-08-18	$33.90	$33.90	$33.77	$33.77	$33.45	1,957
2022-08-17	$33.95	$33.95	$33.95	$33.95	$33.62	740
2022-08-16	$33.80	$34.00	$33.80	$34.00	$33.67	1,635
2022-08-15	$33.37	$33.77	$33.37	$33.77	$33.45	1,415
2022-08-12	$33.00	$33.00	$33.00	$33.00	$32.68	292
2022-08-11	$33.10	$33.10	$32.85	$32.85	$32.54	629
2022-08-10	$31.25	$34.25	$31.25	$34.00	$33.67	3,182
2022-08-09	$32.40	$32.40	$32.40	$32.40	$32.09	2,492
2022-08-08	$31.01	$32.40	$31.01	$32.40	$32.09	4,315
2022-08-05	$31.39	$31.39	$31.39	$31.39	$31.09	4,641
2022-08-04	$31.64	$31.64	$31.39	$31.39	$31.09	4,039
2022-08-03	$32.49	$32.49	$32.49	$32.49	$32.18	771
2022-08-02	$30.81	$32.10	$30.36	$30.36	$30.07	5,693
2022-08-01	$31.98	$32.43	$31.98	$32.43	$32.12	1,040
2022-07-29	$32.10	$32.10	$32.10	$32.10	$31.79	557
2022-07-28	$33.05	$33.05	$31.90	$31.90	$31.59	1,068
2022-07-27	$34.14	$34.14	$34.14	$34.14	$33.82	63
2022-07-26	$34.14	$34.14	$34.14	$34.14	$33.82	589
2022-07-25	$33.80	$34.19	$33.39	$33.39	$33.07	1,325
2022-07-22	$34.09	$34.09	$33.33	$33.48	$33.16	1,102
2022-07-21	$34.02	$34.43	$33.31	$34.10	$33.77	3,529
2022-07-20	$33.00	$33.36	$32.75	$32.81	$32.50	2,758
2022-07-19	$33.10	$33.10	$32.90	$32.90	$32.58	758
2022-07-18	$34.00	$34.49	$32.75	$32.75	$32.44	4,375
2022-07-15	$34.53	$34.53	$34.53	$34.53	$34.20	1,218
2022-07-14	$34.30	$34.30	$34.30	$34.30	$33.97	299
2022-07-13	$34.30	$34.30	$34.30	$34.30	$33.97	1,053
2022-07-12	$34.38	$34.38	$34.38	$34.38	$34.05	284
2022-07-11	$34.38	$34.42	$34.00	$34.42	$34.09	6,180
2022-07-08	$35.00	$35.45	$34.36	$35.45	$35.11	1,497
2022-07-07	$35.60	$35.60	$35.60	$35.60	$35.26	55
2022-07-06	$35.60	$35.60	$35.60	$35.60	$35.26	488
2022-07-05	$35.30	$35.35	$34.80	$35.17	$34.83	3,687
2022-07-01	$34.40	$34.40	$34.40	$34.40	$34.07	536
2022-06-30	$35.04	$35.04	$34.39	$34.40	$34.07	1,591
2022-06-29	$35.39	$35.39	$35.39	$35.39	$35.05	107
2022-06-28	$35.20	$35.39	$35.20	$35.39	$35.05	835
2022-06-27	$34.60	$34.60	$34.60	$34.60	$34.27	444
2022-06-24	$34.52	$34.61	$34.02	$34.02	$33.69	1,254
2022-06-23	$34.92	$34.97	$34.23	$34.23	$33.90	1,037
2022-06-22	$34.66	$34.85	$34.66	$34.85	$34.52	2,745
2022-06-21	$34.72	$34.72	$34.25	$34.25	$33.92	881
2022-06-17	$35.71	$35.71	$34.85	$34.85	$34.52	513
2022-06-16	$34.40	$34.40	$34.40	$34.40	$34.07	708
2022-06-15	$35.02	$35.02	$33.47	$33.47	$33.15	554
2022-06-14	$34.11	$34.42	$32.58	$34.01	$33.68	8,360
2022-06-13	$35.16	$35.16	$35.16	$35.16	$34.82	83
2022-06-10	$35.16	$35.16	$35.16	$35.16	$34.82	31
2022-06-09	$35.16	$35.16	$35.16	$35.16	$34.82	90
2022-06-08	$35.16	$35.16	$35.16	$35.16	$34.82	82
2022-06-07	$35.16	$35.16	$35.16	$35.16	$34.82	778
2022-06-06	$35.79	$35.79	$35.79	$35.79	$35.44	522
2022-06-03	$36.05	$36.05	$36.05	$36.05	$35.70	98
2022-06-02	$36.05	$36.05	$36.05	$36.05	$35.70	142
2022-06-01	$36.05	$36.05	$36.05	$36.05	$35.70	151
2022-05-31	$36.05	$36.05	$36.05	$36.05	$35.70	416
2022-05-27	$36.00	$36.00	$35.61	$35.90	$35.25	1,108
2022-05-26	$35.87	$35.87	$35.87	$35.87	$35.22	582
2022-05-25	$35.11	$35.87	$35.11	$35.87	$35.22	898
2022-05-24	$34.25	$34.58	$34.25	$34.58	$33.95	516
2022-05-23	$33.83	$33.83	$33.83	$33.83	$33.22	234
2022-05-20	$33.81	$33.83	$33.70	$33.83	$33.22	823
2022-05-19	$33.55	$34.51	$33.55	$34.51	$33.88	493
2022-05-18	$34.74	$35.31	$34.22	$34.22	$33.60	1,955
2022-05-17	$34.63	$34.63	$34.63	$34.63	$34.01	463
2022-05-16	$35.14	$35.19	$34.44	$34.44	$33.82	772
2022-05-13	$35.06	$35.90	$34.65	$35.70	$35.06	3,061
2022-05-12	$35.56	$35.56	$35.56	$35.56	$34.92	27
2022-05-11	$35.39	$35.56	$35.24	$35.56	$34.92	3,132
2022-05-10	$35.01	$35.01	$34.02	$34.84	$34.21	3,418
2022-05-09	$35.89	$35.89	$35.00	$35.45	$34.81	7,046
2022-05-06	$35.00	$35.00	$35.00	$35.00	$34.37	5
2022-05-05	$35.00	$35.00	$35.00	$35.00	$34.37	482
2022-05-04	$35.93	$35.95	$35.93	$35.95	$35.30	464
2022-05-03	$35.55	$35.69	$35.37	$35.69	$35.05	5,278
2022-05-02	$35.27	$35.27	$35.27	$35.27	$34.63	199
2022-04-29	$35.65	$35.65	$35.65	$35.65	$35.01	1,427
2022-04-28	$35.23	$35.23	$35.23	$35.23	$34.59	203
2022-04-27	$34.91	$35.23	$34.91	$35.23	$34.59	2,136
2022-04-26	$36.02	$36.02	$35.24	$35.28	$34.64	1,869
2022-04-25	$36.75	$36.75	$35.07	$36.00	$35.35	28,642
2022-04-22	$37.05	$37.05	$37.05	$37.05	$36.38	519
2022-04-21	$37.16	$37.30	$36.90	$37.24	$36.57	6,577
2022-04-20	$37.40	$37.75	$36.96	$37.48	$36.80	2,686
2022-04-19	$36.99	$37.73	$36.73	$37.21	$36.54	5,246
2022-04-18	$36.90	$37.48	$36.70	$37.14	$36.47	3,974
2022-04-14	$36.92	$37.21	$36.90	$36.90	$36.23	7,280
2022-04-13	$37.33	$37.33	$37.33	$37.33	$36.66	645
2022-04-12	$37.05	$37.10	$37.05	$37.09	$36.42	1,684
2022-04-11	$38.00	$38.00	$38.00	$38.00	$37.31	290
2022-04-08	$36.90	$38.00	$36.79	$38.00	$37.31	8,361
2022-04-07	$36.92	$37.08	$36.62	$36.92	$36.25	6,454
2022-04-06	$37.24	$37.27	$37.02	$37.06	$36.39	3,970
2022-04-05	$37.30	$37.60	$37.24	$37.45	$36.77	6,653
2022-04-04	$37.31	$37.60	$37.18	$37.40	$36.73	7,156
2022-04-01	$37.40	$38.23	$37.40	$37.88	$37.20	3,667
2022-03-31	$37.70	$37.73	$37.52	$37.52	$36.84	1,771
2022-03-30	$37.92	$37.92	$37.51	$37.51	$36.83	4,881
2022-03-29	$38.29	$38.45	$37.97	$37.97	$37.29	6,598
2022-03-28	$37.53	$38.29	$37.53	$38.14	$37.45	14,927
2022-03-25	$37.76	$38.10	$37.76	$38.09	$37.40	19,471
2022-03-24	$36.00	$38.50	$36.00	$38.17	$37.48	148,604
2022-03-23	$27.44	$29.31	$27.39	$29.00	$28.48	10,148
2022-03-22	$26.95	$28.07	$25.82	$28.05	$27.54	20,612
2022-03-21	$25.23	$27.29	$25.23	$25.94	$25.47	20,779
2022-03-18	$26.39	$26.50	$25.25	$25.25	$24.79	28,019
2022-03-17	$26.16	$27.49	$25.75	$25.75	$25.29	23,798
2022-03-16	$27.93	$28.50	$26.07	$26.07	$25.60	28,615
2022-03-15	$27.65	$27.65	$26.90	$26.90	$26.42	2,147
2022-03-14	$27.70	$27.70	$27.33	$27.33	$26.84	1,712
2022-03-11	$27.75	$27.75	$27.75	$27.75	$27.25	629
2022-03-10	$28.02	$28.15	$27.65	$28.05	$27.54	2,345
2022-03-09	$27.50	$28.49	$27.50	$28.45	$27.94	5,340
2022-03-08	$27.50	$27.68	$26.90	$27.68	$27.18	4,100
2022-03-07	$27.80	$27.80	$26.85	$26.88	$26.40	6,897
2022-03-04	$28.01	$28.73	$28.01	$28.01	$27.51	1,338
2022-03-03	$28.00	$28.00	$28.00	$28.00	$27.50	168
2022-03-02	$29.44	$29.44	$28.00	$28.00	$27.50	663
2022-03-01	$28.00	$28.00	$28.00	$28.00	$27.50	391
2022-02-28	$27.77	$28.19	$27.77	$28.00	$27.50	1,695
2022-02-25	$28.88	$28.88	$28.88	$28.88	$28.05	317
2022-02-24	$28.10	$28.35	$28.03	$28.15	$27.34	4,155
2022-02-23	$28.96	$29.00	$28.96	$29.00	$28.17	563
2022-02-22	$28.58	$29.42	$28.58	$29.00	$28.17	1,125
2022-02-18	$28.70	$28.70	$28.70	$28.70	$27.87	255
2022-02-17	$30.00	$30.00	$28.70	$28.70	$27.87	620
2022-02-16	$29.50	$29.50	$28.48	$29.50	$28.65	3,097
2022-02-15	$28.73	$28.73	$28.61	$28.61	$27.79	557
2022-02-14	$28.50	$28.80	$28.37	$28.53	$27.71	2,676
2022-02-11	$29.39	$29.39	$29.39	$29.39	$28.54	200
2022-02-10	$28.45	$29.39	$28.45	$29.39	$28.54	361
2022-02-09	$29.26	$29.26	$28.31	$28.98	$28.15	1,546
2022-02-08	$28.60	$28.85	$28.60	$28.85	$28.02	425
2022-02-07	$29.00	$29.30	$28.36	$28.96	$28.13	3,711
2022-02-04	$28.28	$29.05	$28.28	$29.00	$28.17	2,526
2022-02-03	$29.04	$29.04	$29.04	$29.04	$28.20	295
2022-02-02	$28.33	$29.40	$28.33	$28.40	$27.58	1,328
2022-02-01	$28.60	$28.89	$28.60	$28.89	$28.06	604
2022-01-31	$28.25	$28.25	$28.25	$28.25	$27.44	729
2022-01-28	$28.05	$28.05	$28.05	$28.05	$27.24	126
2022-01-27	$28.05	$28.05	$28.05	$28.05	$27.24	733
2022-01-26	$28.58	$29.05	$28.05	$28.10	$27.29	6,570
2022-01-25	$28.58	$28.58	$28.58	$28.58	$27.76	140
2022-01-24	$29.19	$29.59	$28.72	$28.72	$27.89	663
2022-01-21	$29.67	$29.67	$29.67	$29.67	$28.82	444
2022-01-20	$29.65	$29.84	$29.65	$29.84	$28.98	842
2022-01-19	$29.80	$29.80	$29.60	$29.60	$28.75	1,282
2022-01-18	$29.16	$29.16	$29.16	$29.16	$28.32	234
2022-01-14	$29.16	$29.16	$29.16	$29.16	$28.32	9
2022-01-13	$28.89	$29.81	$28.89	$29.16	$28.32	1,121
2022-01-12	$29.00	$29.00	$29.00	$29.00	$28.17	220
2022-01-11	$29.09	$29.16	$29.09	$29.16	$28.32	559
2022-01-10	$29.09	$29.09	$29.09	$29.09	$28.25	5
2022-01-07	$29.09	$29.09	$29.09	$29.09	$28.25	7
2022-01-06	$29.09	$29.09	$29.09	$29.09	$28.25	192
2022-01-05	$28.50	$28.50	$28.50	$28.50	$27.68	619
2022-01-04	$28.33	$28.33	$28.33	$28.33	$27.51	559
2022-01-03	$29.06	$29.06	$28.71	$28.71	$27.89	581
2021-12-31	$28.91	$28.91	$28.90	$28.90	$28.07	750
2021-12-30	$28.29	$28.97	$28.29	$28.97	$28.14	1,891
2021-12-29	$28.38	$28.38	$28.38	$28.38	$27.56	574
2021-12-28	$28.55	$28.55	$28.45	$28.45	$27.63	404
2021-12-27	$27.99	$28.45	$27.99	$28.45	$27.63	1,393
2021-12-23	$27.61	$27.66	$27.61	$27.66	$26.86	874
2021-12-22	$28.45	$28.61	$27.70	$28.20	$27.38	9,620
2021-12-21	$29.03	$29.31	$27.30	$28.32	$27.50	13,624
2021-12-20	$29.48	$29.50	$28.71	$29.30	$28.46	8,510
2021-12-17	$29.48	$30.00	$28.75	$29.99	$29.13	10,889
2021-12-16	$28.78	$29.30	$28.75	$29.20	$28.36	2,535
2021-12-15	$29.19	$29.87	$28.78	$28.78	$27.95	938
2021-12-14	$28.52	$28.52	$28.52	$28.52	$27.70	11
2021-12-13	$29.16	$29.16	$28.52	$28.52	$27.70	1,101
2021-12-10	$28.96	$28.96	$28.96	$28.96	$28.13	320
2021-12-09	$29.74	$29.74	$28.44	$28.96	$28.13	1,453
2021-12-08	$29.49	$29.49	$29.49	$29.49	$28.64	126
2021-12-07	$30.00	$30.00	$30.00	$30.00	$29.14	262
2021-12-06	$29.50	$30.00	$29.50	$30.00	$29.14	372
2021-12-03	$28.95	$30.00	$28.95	$29.19	$28.35	956
2021-12-02	$29.25	$29.25	$29.25	$29.25	$28.41	151
2021-12-01	$29.26	$29.26	$29.26	$29.26	$28.42	100
2021-11-30	$29.11	$29.26	$29.11	$29.26	$28.42	790
2021-11-29	$30.00	$30.00	$29.90	$29.90	$28.74	643
2021-11-26	$29.55	$29.55	$29.30	$29.30	$28.17	1,491
2021-11-24	$30.00	$30.00	$29.55	$29.60	$28.46	1,468
2021-11-23	$29.94	$29.94	$29.54	$29.55	$28.41	776
2021-11-22	$29.99	$29.99	$29.31	$29.60	$28.46	3,082
2021-11-19	$29.12	$29.28	$29.12	$29.25	$28.12	544
2021-11-18	$29.88	$29.88	$29.01	$29.05	$27.93	2,287
2021-11-17	$29.84	$30.00	$29.84	$30.00	$28.84	729
2021-11-16	$28.46	$29.65	$28.43	$29.65	$28.50	5,329
2021-11-15	$28.28	$29.00	$28.14	$29.00	$27.88	2,636
2021-11-12	$27.98	$27.98	$27.98	$27.98	$26.90	268
2021-11-11	$27.73	$27.98	$27.60	$27.98	$26.90	1,189
2021-11-10	$27.25	$28.00	$27.25	$27.97	$26.89	3,593
2021-11-09	$27.42	$27.45	$27.28	$27.45	$26.39	1,709
2021-11-08	$27.48	$27.53	$27.48	$27.53	$26.47	1,544
2021-11-05	$27.30	$27.30	$27.30	$27.30	$26.24	19
2021-11-04	$27.10	$27.30	$27.10	$27.30	$26.24	611
2021-11-03	$27.10	$27.37	$27.10	$27.20	$26.15	1,117
2021-11-02	$27.04	$27.11	$27.02	$27.11	$26.06	2,467
2021-11-01	$27.39	$27.39	$27.10	$27.12	$26.07	3,956
2021-10-29	$27.27	$27.39	$27.08	$27.08	$26.03	1,064
2021-10-28	$27.20	$27.20	$27.20	$27.20	$26.15	561
2021-10-27	$27.30	$27.30	$27.20	$27.20	$26.15	468
2021-10-26	$27.01	$27.13	$27.01	$27.13	$26.08	1,379
2021-10-25	$26.96	$27.50	$26.96	$27.20	$26.15	8,112
2021-10-22	$26.85	$26.91	$26.50	$26.50	$25.48	6,172
2021-10-21	$26.73	$26.73	$26.73	$26.73	$25.70	510
2021-10-20	$26.76	$26.76	$26.76	$26.76	$25.73	276
2021-10-19	$26.75	$26.76	$26.75	$26.76	$25.73	774
2021-10-18	$26.93	$26.93	$26.50	$26.89	$25.85	854
2021-10-15	$26.53	$26.92	$26.53	$26.92	$25.88	357
2021-10-14	$26.60	$26.60	$26.60	$26.60	$25.57	163
2021-10-13	$26.60	$26.60	$26.60	$26.60	$25.57	132
2021-10-12	$26.27	$26.60	$26.27	$26.60	$25.57	634
2021-10-11	$26.25	$26.50	$26.25	$26.38	$25.36	1,547
2021-10-08	$26.50	$26.50	$26.14	$26.27	$25.26	1,145
2021-10-07	$26.64	$26.64	$26.30	$26.54	$25.52	880
2021-10-06	$26.05	$26.05	$26.03	$26.03	$25.02	1,016
2021-10-05	$26.29	$26.29	$26.29	$26.29	$25.28	284
2021-10-04	$26.72	$26.72	$26.04	$26.05	$25.04	2,712
2021-10-01	$26.52	$26.52	$26.52	$26.52	$25.50	403
2021-09-30	$26.40	$26.72	$26.40	$26.72	$25.69	971
2021-09-29	$26.92	$26.92	$26.02	$26.02	$25.01	4,825
2021-09-28	$26.95	$26.95	$26.43	$26.92	$25.88	606
2021-09-27	$26.65	$27.08	$26.65	$27.08	$26.03	1,196
2021-09-24	$26.33	$26.94	$26.33	$26.42	$25.40	1,647
2021-09-23	$26.93	$26.93	$26.93	$26.93	$25.89	54
2021-09-22	$27.49	$27.50	$26.93	$26.93	$25.89	593
2021-09-21	$26.87	$26.87	$26.87	$26.87	$25.83	1,118
2021-09-20	$26.62	$26.62	$26.62	$26.62	$25.59	231
2021-09-17	$26.89	$27.44	$26.47	$27.42	$26.36	6,381
2021-09-16	$26.48	$26.48	$26.48	$26.48	$25.46	144
2021-09-15	$27.25	$27.40	$26.92	$27.00	$25.96	3,333
2021-09-14	$27.25	$27.40	$27.25	$27.40	$26.34	508
2021-09-13	$27.50	$27.50	$27.50	$27.50	$26.44	362
2021-09-10	$26.36	$27.50	$26.36	$27.50	$26.44	585
2021-09-09	$26.31	$26.31	$26.31	$26.31	$25.29	383
2021-09-08	$26.35	$26.35	$26.35	$26.35	$25.33	283
2021-09-07	$26.31	$27.23	$26.31	$27.14	$26.09	2,471
2021-09-03	$26.75	$26.82	$26.58	$26.58	$25.55	1,495
2021-09-02	$27.40	$27.50	$26.85	$26.92	$25.88	7,117
2021-09-01	$27.00	$27.30	$27.00	$27.30	$26.25	530
2021-08-31	$26.92	$27.07	$26.90	$26.90	$25.86	1,791
2021-08-30	$27.53	$27.53	$27.53	$27.53	$26.17	1,379
2021-08-27	$27.79	$27.79	$27.15	$27.17	$25.83	4,684
2021-08-26	$28.26	$28.26	$28.26	$28.26	$26.87	415
2021-08-25	$28.02	$28.02	$28.02	$28.02	$26.64	494
2021-08-24	$28.21	$28.21	$27.57	$27.57	$26.21	2,752
2021-08-23	$28.38	$28.38	$27.16	$27.65	$26.29	5,381
2021-08-20	$28.75	$28.75	$27.70	$27.70	$26.34	831
2021-08-19	$27.56	$28.63	$27.50	$28.63	$27.22	7,988
2021-08-18	$28.70	$28.75	$28.13	$28.13	$26.74	872
2021-08-17	$28.03	$28.69	$27.50	$28.69	$27.28	3,725
2021-08-16	$28.10	$28.46	$28.10	$28.46	$27.06	1,007
2021-08-13	$28.75	$28.75	$28.75	$28.75	$27.33	18
2021-08-12	$28.75	$28.75	$28.75	$28.75	$27.33	248
2021-08-11	$28.75	$28.75	$28.75	$28.75	$27.33	333
2021-08-10	$28.59	$28.59	$28.59	$28.59	$27.18	271
2021-08-09	$28.72	$28.72	$28.72	$28.72	$27.31	7
2021-08-06	$28.72	$28.72	$28.72	$28.72	$27.31	220
2021-08-05	$28.39	$28.72	$28.00	$28.72	$27.31	1,279
2021-08-04	$28.48	$28.67	$28.48	$28.67	$27.26	903
2021-08-03	$28.89	$29.75	$28.00	$29.75	$28.29	4,347
2021-08-02	$28.88	$28.88	$28.88	$28.88	$27.45	365
2021-07-30	$28.41	$28.88	$28.35	$28.88	$27.45	1,174
2021-07-29	$28.16	$29.45	$28.16	$29.45	$28.00	797
2021-07-28	$28.27	$29.45	$28.27	$29.43	$27.98	1,442
2021-07-27	$29.45	$29.45	$29.45	$29.45	$28.00	835
2021-07-26	$28.06	$29.33	$28.06	$29.32	$27.88	1,086
2021-07-23	$30.14	$30.14	$28.60	$29.33	$27.89	750
2021-07-22	$28.63	$28.63	$28.63	$28.63	$27.22	146
2021-07-21	$27.75	$27.89	$27.75	$27.76	$26.39	1,259
2021-07-20	$27.21	$27.75	$27.21	$27.28	$25.94	3,509
2021-07-19	$28.60	$28.60	$28.45	$28.45	$27.05	1,223
2021-07-16	$29.99	$29.99	$28.82	$28.82	$27.40	1,459
2021-07-15	$29.89	$29.89	$29.89	$29.89	$28.42	33
2021-07-14	$29.89	$29.89	$29.89	$29.89	$28.42	114
2021-07-13	$30.61	$31.50	$29.46	$29.89	$28.42	1,924
2021-07-12	$30.39	$30.39	$30.39	$30.39	$28.89	43
2021-07-09	$30.39	$30.39	$30.39	$30.39	$28.89	68
2021-07-08	$30.39	$30.39	$30.39	$30.39	$28.89	111
2021-07-07	$29.85	$30.42	$29.43	$30.39	$28.89	4,658
2021-07-06	$28.60	$30.02	$28.60	$29.52	$28.07	1,143
2021-07-02	$29.65	$30.20	$28.75	$30.06	$28.58	1,016
2021-07-01	$29.60	$29.61	$29.60	$29.61	$28.15	734
2021-06-30	$28.27	$30.68	$28.27	$30.27	$28.78	2,168
2021-06-29	$30.00	$30.00	$29.49	$29.49	$28.04	3,038
2021-06-28	$29.50	$29.65	$29.29	$29.65	$28.19	2,573
2021-06-25	$29.00	$31.97	$29.00	$30.55	$29.05	6,785
2021-06-24	$29.00	$29.00	$28.30	$28.30	$26.91	540
2021-06-23	$28.06	$29.00	$28.06	$28.75	$27.33	3,564
2021-06-22	$28.28	$28.77	$28.28	$28.77	$27.35	725
2021-06-21	$28.15	$29.01	$28.15	$28.75	$27.33	5,001
2021-06-18	$28.90	$29.90	$27.74	$29.59	$28.13	7,628
2021-06-17	$27.60	$28.88	$27.60	$28.88	$27.46	4,475
2021-06-16	$28.00	$28.10	$27.62	$27.68	$26.32	2,352
2021-06-15	$27.97	$27.97	$27.58	$27.58	$26.22	1,971
2021-06-14	$27.50	$27.99	$27.50	$27.99	$26.61	893
2021-06-11	$27.90	$27.90	$27.90	$27.90	$26.53	667
2021-06-10	$27.90	$27.90	$27.90	$27.90	$26.53	315
2021-06-09	$27.91	$27.91	$27.91	$27.91	$26.54	109
2021-06-08	$28.50	$28.58	$27.91	$27.91	$26.54	917
2021-06-07	$27.63	$27.63	$27.63	$27.63	$26.27	346
2021-06-04	$27.94	$27.94	$27.94	$27.94	$26.56	501
2021-06-03	$28.74	$28.74	$28.74	$28.74	$27.33	313
2021-06-02	$28.74	$28.74	$28.74	$28.74	$27.33	19
2021-06-01	$28.74	$28.74	$28.74	$28.74	$27.33	643
2021-05-28	$29.47	$29.47	$28.57	$28.57	$27.16	1,387
2021-05-27	$28.41	$29.32	$28.27	$28.51	$26.82	5,287
2021-05-26	$27.60	$28.30	$27.40	$27.60	$25.97	4,220
2021-05-25	$27.32	$28.39	$27.32	$27.75	$26.11	6,457
2021-05-24	$27.14	$28.40	$27.14	$27.54	$25.91	2,286
2021-05-21	$26.60	$27.82	$26.60	$26.81	$25.23	11,987
2021-05-20	$27.90	$36.40	$26.50	$26.50	$24.93	137,809
2021-05-19	$28.00	$28.21	$28.00	$28.00	$26.34	1,014
2021-05-18	$28.34	$28.48	$28.00	$28.01	$26.35	1,046
2021-05-17	$27.93	$28.30	$27.67	$28.30	$26.63	3,530
2021-05-14	$27.35	$28.00	$26.93	$28.00	$26.34	1,283
2021-05-13	$27.40	$28.00	$26.87	$26.87	$25.28	1,959
2021-05-12	$27.15	$27.49	$26.76	$26.76	$25.18	8,167
2021-05-11	$28.44	$28.75	$27.03	$27.30	$25.69	6,438
2021-05-10	$28.40	$28.40	$27.93	$28.40	$26.72	1,236
2021-05-07	$29.39	$29.39	$28.25	$28.30	$26.63	1,936
2021-05-06	$28.00	$29.97	$28.00	$28.71	$27.01	10,273
2021-05-05	$26.50	$28.25	$26.50	$27.30	$25.69	8,924
2021-05-04	$27.15	$27.33	$26.93	$26.95	$25.36	39,714
2021-05-03	$27.10	$27.35	$27.00	$27.10	$25.50	1,704
2021-04-30	$27.14	$27.14	$27.14	$27.14	$25.54	644
2021-04-29	$27.42	$27.42	$27.07	$27.15	$25.54	3,894
2021-04-28	$28.22	$28.22	$28.22	$28.22	$26.55	164
2021-04-27	$28.12	$28.24	$28.12	$28.20	$26.53	1,308
2021-04-26	$28.24	$28.24	$28.24	$28.24	$26.57	1,604
2021-04-23	$28.15	$28.15	$28.15	$28.15	$26.48	93
2021-04-22	$27.16	$28.15	$27.16	$28.15	$26.48	1,241
2021-04-21	$27.41	$27.53	$27.16	$27.16	$25.55	1,100
2021-04-20	$27.15	$27.15	$27.15	$27.15	$25.54	518
2021-04-19	$27.15	$27.15	$27.15	$27.15	$25.54	318
2021-04-16	$27.80	$27.80	$27.80	$27.80	$26.16	22
2021-04-15	$27.79	$27.80	$27.79	$27.80	$26.16	361
2021-04-14	$28.00	$28.00	$28.00	$28.00	$26.34	141
2021-04-13	$28.00	$28.00	$28.00	$28.00	$26.34	158
2021-04-12	$28.00	$28.00	$28.00	$28.00	$26.34	2,550
2021-04-09	$27.75	$27.75	$27.15	$27.15	$25.54	2,759
2021-04-08	$27.95	$28.27	$27.50	$28.21	$26.55	798
2021-04-07	$29.00	$29.00	$27.70	$28.25	$26.58	952
2021-04-06	$28.50	$28.50	$28.50	$28.50	$26.82	28
2021-04-05	$28.50	$28.50	$28.50	$28.50	$26.82	631
2021-04-01	$28.99	$28.99	$28.99	$28.99	$27.28	93
2021-03-31	$28.99	$28.99	$28.99	$28.99	$27.28	264
2021-03-30	$28.60	$28.60	$28.60	$28.60	$26.91	337
2021-03-29	$28.68	$29.45	$28.00	$28.60	$26.91	1,903
2021-03-26	$27.10	$27.30	$27.00	$27.30	$25.69	798
2021-03-25	$27.07	$27.70	$26.92	$26.92	$25.33	1,026
2021-03-24	$27.48	$27.48	$27.48	$27.48	$25.86	214
2021-03-23	$29.45	$29.47	$27.89	$27.99	$26.34	6,055
2021-03-22	$29.10	$29.30	$29.10	$29.27	$27.54	6,534
2021-03-19	$27.12	$28.21	$27.12	$28.21	$26.54	2,692
2021-03-18	$26.67	$27.07	$26.67	$27.07	$25.47	523
2021-03-17	$28.07	$28.07	$26.68	$26.68	$25.10	3,561
2021-03-16	$28.35	$28.49	$26.99	$27.44	$25.82	2,642
2021-03-15	$28.37	$29.21	$27.97	$28.39	$26.71	4,727
2021-03-12	$28.02	$28.49	$27.60	$27.65	$26.02	1,768
2021-03-11	$27.56	$27.95	$27.15	$27.91	$26.26	3,857
2021-03-10	$27.32	$27.32	$26.95	$27.30	$25.69	1,726
2021-03-09	$26.70	$27.44	$26.70	$26.93	$25.34	2,883
2021-03-08	$27.81	$28.80	$26.52	$27.00	$25.40	11,969
2021-03-05	$29.34	$29.34	$29.34	$29.34	$27.61	345
2021-03-04	$28.62	$30.00	$28.62	$29.34	$27.61	6,749
2021-03-03	$29.00	$29.00	$27.73	$27.73	$26.09	4,622
2021-03-02	$26.95	$26.95	$26.70	$26.70	$25.12	919
2021-03-01	$27.67	$27.67	$26.50	$26.96	$25.37	1,369
2021-02-26	$27.15	$27.15	$26.40	$26.40	$24.84	924
2021-02-25	$27.68	$27.68	$26.73	$27.21	$25.31	3,602
2021-02-24	$27.20	$27.77	$26.63	$27.77	$25.83	1,951
2021-02-23	$26.70	$27.93	$25.92	$26.84	$24.97	41,835
2021-02-22	$26.70	$26.70	$26.70	$26.70	$24.83	376
2021-02-19	$26.46	$26.83	$26.33	$26.70	$24.83	1,169
2021-02-18	$25.69	$26.08	$25.69	$26.08	$24.26	4,361
2021-02-17	$26.24	$26.47	$25.50	$25.60	$23.82	42,116
2021-02-16	$26.57	$26.57	$26.20	$26.20	$24.37	648
2021-02-12	$26.37	$26.63	$26.00	$26.38	$24.54	4,950
2021-02-11	$26.37	$26.37	$26.37	$26.37	$24.53	200
2021-02-10	$26.63	$26.99	$26.29	$26.29	$24.45	1,329
2021-02-09	$27.07	$27.07	$26.06	$26.34	$24.50	2,265
2021-02-08	$27.60	$28.07	$27.60	$28.07	$26.11	456
2021-02-05	$28.84	$28.86	$27.32	$28.20	$26.23	10,467
2021-02-04	$27.00	$28.83	$27.00	$28.76	$26.75	3,220
2021-02-03	$26.00	$27.27	$26.00	$26.80	$24.93	4,361
2021-02-02	$26.15	$26.15	$26.15	$26.15	$24.33	248
2021-02-01	$26.75	$27.51	$26.05	$26.68	$24.82	2,783
2021-01-29	$26.53	$27.69	$26.02	$26.76	$24.89	1,758
2021-01-28	$27.01	$27.01	$27.01	$27.01	$25.13	143
2021-01-27	$28.88	$28.88	$28.88	$28.88	$26.86	67
2021-01-26	$28.88	$28.88	$28.88	$28.88	$26.86	65
2021-01-25	$28.17	$28.88	$28.17	$28.88	$26.86	620
2021-01-22	$28.69	$28.69	$28.69	$28.69	$26.69	236
2021-01-21	$28.00	$28.00	$28.00	$28.00	$26.05	428
2021-01-20	$28.90	$28.95	$27.50	$28.50	$26.51	1,394
2021-01-19	$27.66	$29.39	$27.05	$29.39	$27.34	1,454
2021-01-15	$30.42	$30.42	$30.42	$30.42	$28.30	99
2021-01-14	$30.42	$30.42	$30.42	$30.42	$28.30	179
2021-01-13	$30.51	$30.51	$29.60	$30.42	$28.30	954
2021-01-12	$30.00	$30.50	$29.84	$30.23	$28.12	9,697
2021-01-11	$30.75	$30.75	$30.75	$30.75	$28.61	335
2021-01-08	$30.75	$30.75	$30.75	$30.75	$28.61	12
2021-01-07	$31.29	$31.29	$29.65	$30.75	$28.61	1,669
2021-01-06	$30.25	$30.25	$30.25	$30.25	$28.14	576
2021-01-05	$30.25	$30.25	$30.25	$30.25	$28.14	765
2021-01-04	$30.07	$31.12	$30.07	$31.12	$28.95	527
2020-12-31	$31.46	$31.46	$29.95	$30.63	$28.49	1,097
2020-12-30	$28.86	$28.86	$28.61	$28.61	$26.62	539
2020-12-29	$29.96	$29.96	$29.00	$29.00	$26.98	289
2020-12-28	$31.44	$31.44	$30.29	$30.50	$28.37	518
2020-12-24	$29.95	$29.95	$29.95	$29.95	$27.86	1,002
2020-12-23	$31.75	$31.75	$31.64	$31.64	$29.43	311
2020-12-22	$31.50	$31.75	$31.39	$31.66	$29.45	5,378
2020-12-21	$29.64	$32.00	$29.28	$32.00	$29.77	8,726
2020-12-18	$29.02	$29.50	$28.12	$29.28	$27.24	4,411
2020-12-17	$26.84	$28.49	$26.84	$28.49	$26.50	4,437
2020-12-16	$27.92	$27.92	$26.79	$27.77	$25.83	2,313
2020-12-15	$24.96	$27.47	$24.05	$26.13	$24.30	3,765
2020-12-14	$24.63	$24.65	$24.63	$24.65	$22.93	1,030
2020-12-11	$24.25	$24.48	$24.25	$24.48	$22.77	1,408
2020-12-10	$24.51	$24.51	$24.51	$24.51	$22.80	71
2020-12-09	$24.51	$24.51	$24.51	$24.51	$22.80	72
2020-12-08	$24.51	$24.51	$24.51	$24.51	$22.80	12
2020-12-07	$24.51	$24.51	$24.51	$24.51	$22.80	243
2020-12-04	$24.51	$24.51	$24.51	$24.51	$22.80	97
2020-12-03	$24.53	$24.56	$23.70	$24.51	$22.80	2,335
2020-12-02	$24.20	$24.38	$24.00	$24.12	$22.44	3,703
2020-12-01	$24.70	$24.70	$24.70	$24.70	$22.98	418
2020-11-30	$24.15	$24.33	$24.06	$24.32	$22.62	1,889
2020-11-27	$24.68	$24.68	$24.30	$24.30	$22.33	1,124
2020-11-25	$24.45	$24.45	$24.45	$24.45	$22.47	46
2020-11-24	$24.29	$24.45	$24.29	$24.45	$22.47	768
2020-11-23	$24.84	$24.98	$24.84	$24.98	$22.96	628
2020-11-20	$24.93	$24.93	$24.87	$24.87	$22.85	576
2020-11-19	$24.64	$24.64	$24.64	$24.64	$22.65	28
2020-11-18	$25.00	$25.00	$24.64	$24.64	$22.65	1,105
2020-11-17	$24.50	$24.89	$24.50	$24.87	$22.86	1,348
2020-11-16	$24.00	$24.01	$24.00	$24.01	$22.06	476
2020-11-13	$23.66	$23.98	$23.66	$23.98	$22.03	470
2020-11-12	$24.24	$24.24	$24.24	$24.24	$22.27	225
2020-11-11	$24.24	$24.24	$24.24	$24.24	$22.27	271
2020-11-10	$23.51	$23.51	$23.10	$23.10	$21.23	828
2020-11-09	$23.74	$23.74	$23.74	$23.74	$21.82	71
2020-11-06	$23.74	$23.74	$23.74	$23.74	$21.82	263
2020-11-05	$23.74	$23.74	$23.74	$23.74	$21.82	96
2020-11-04	$23.74	$23.74	$23.74	$23.74	$21.82	252
2020-11-03	$23.80	$24.39	$23.80	$24.39	$22.41	1,023
2020-11-02	$23.79	$23.79	$23.79	$23.79	$21.86	594
2020-10-30	$23.38	$23.85	$23.38	$23.85	$21.91	499
2020-10-29	$23.80	$23.80	$23.80	$23.80	$21.87	146
2020-10-28	$23.89	$23.99	$23.50	$23.67	$21.75	1,874
2020-10-27	$23.25	$24.00	$23.12	$24.00	$22.06	2,165
2020-10-26	$23.08	$23.50	$23.08	$23.50	$21.60	1,229
2020-10-23	$23.63	$23.63	$23.63	$23.63	$21.72	264
2020-10-22	$23.30	$23.30	$23.30	$23.30	$21.41	482
2020-10-21	$23.70	$23.70	$23.70	$23.70	$21.78	122
2020-10-20	$23.98	$23.98	$23.38	$23.70	$21.78	1,005
2020-10-19	$23.21	$24.06	$23.21	$24.01	$22.06	1,122
2020-10-16	$23.06	$24.00	$23.06	$24.00	$22.06	788
2020-10-15	$23.28	$24.25	$23.28	$24.25	$22.28	2,148
2020-10-14	$23.25	$23.27	$23.00	$23.25	$21.37	1,400
2020-10-13	$23.50	$23.50	$23.50	$23.50	$21.60	395
2020-10-12	$23.50	$23.50	$23.50	$23.50	$21.60	169
2020-10-09	$23.50	$23.50	$23.50	$23.50	$21.60	381
2020-10-08	$23.44	$24.13	$23.06	$23.60	$21.68	2,046
2020-10-07	$24.77	$24.77	$24.00	$24.32	$22.34	537
2020-10-06	$24.60	$24.60	$24.06	$24.06	$22.11	688
2020-10-05	$25.00	$25.00	$24.06	$24.06	$22.11	942
2020-10-02	$25.01	$26.25	$25.00	$26.25	$24.12	726
2020-10-01	$25.01	$25.20	$24.30	$24.70	$22.70	3,238
2020-09-30	$26.76	$26.76	$25.01	$25.11	$23.08	1,643
2020-09-29	$25.84	$27.00	$25.84	$26.96	$24.78	2,079
2020-09-28	$27.62	$27.62	$27.62	$27.62	$25.38	879
2020-09-25	$26.49	$26.49	$25.32	$26.40	$24.26	1,354
2020-09-24	$26.50	$26.50	$26.50	$26.50	$24.35	331
2020-09-23	$26.67	$26.67	$26.39	$26.50	$24.35	834
2020-09-22	$27.99	$27.99	$26.31	$26.97	$24.78	6,857
2020-09-21	$27.12	$29.97	$26.42	$28.35	$26.05	11,936
2020-09-18	$25.35	$27.00	$24.56	$27.00	$24.81	16,043
2020-09-17	$24.85	$26.20	$24.61	$25.83	$23.74	5,558
2020-09-16	$25.00	$26.30	$23.28	$25.74	$23.65	6,099
2020-09-15	$23.63	$24.50	$23.44	$24.50	$22.51	957
2020-09-14	$25.00	$25.00	$24.31	$24.33	$22.36	1,800
2020-09-11	$24.98	$25.00	$24.98	$24.98	$22.96	990
2020-09-10	$24.74	$25.53	$24.00	$24.00	$22.06	2,139
2020-09-09	$25.00	$25.00	$23.78	$23.78	$21.85	1,537
2020-09-08	$23.00	$25.54	$23.00	$25.47	$23.41	7,203
2020-09-04	$23.00	$23.00	$22.95	$22.95	$21.09	576
2020-09-03	$22.75	$22.75	$22.75	$22.75	$20.91	206
2020-09-02	$23.00	$23.00	$22.88	$23.00	$21.14	1,160
2020-09-01	$22.01	$23.00	$20.99	$21.36	$19.63	6,739
2020-08-31	$23.25	$23.25	$21.16	$21.28	$19.56	4,630
2020-08-28	$22.50	$22.56	$22.50	$22.54	$20.43	1,317
2020-08-27	$20.97	$23.08	$20.97	$22.20	$20.12	2,474
2020-08-26	$23.25	$23.25	$23.25	$23.25	$21.07	505
2020-08-25	$24.80	$24.80	$22.49	$23.78	$21.55	2,373
2020-08-24	$24.80	$24.80	$24.80	$24.80	$22.47	384
2020-08-21	$22.34	$24.80	$22.34	$24.80	$22.47	5,204
2020-08-20	$23.25	$23.25	$23.25	$23.25	$21.07	0
2020-08-19	$22.45	$23.25	$21.83	$23.25	$21.07	3,251
2020-08-18	$21.26	$22.40	$21.26	$22.40	$20.30	800
2020-08-17	$22.40	$22.40	$22.40	$22.40	$20.30	10
2020-08-14	$22.40	$22.40	$22.40	$22.40	$20.30	620
2020-08-13	$21.02	$22.28	$20.56	$22.20	$20.12	4,795
2020-08-12	$22.10	$22.10	$21.47	$21.69	$19.65	655
2020-08-11	$20.63	$22.81	$20.63	$22.81	$20.67	4,443
2020-08-10	$20.01	$21.19	$20.00	$21.09	$19.11	3,585
2020-08-07	$20.49	$20.49	$20.49	$20.49	$18.57	360
2020-08-06	$20.25	$20.57	$20.25	$20.40	$18.49	1,004
2020-08-05	$20.65	$20.78	$20.65	$20.78	$18.83	466
2020-08-04	$20.98	$20.98	$20.98	$20.98	$19.01	655
2020-08-03	$20.76	$20.79	$20.76	$20.79	$18.84	359
2020-07-31	$21.41	$21.41	$20.53	$20.61	$18.68	1,434
2020-07-30	$21.65	$21.65	$21.65	$21.65	$19.62	216
2020-07-29	$21.35	$21.88	$21.20	$21.47	$19.46	1,985
2020-07-28	$22.34	$22.34	$22.34	$22.34	$20.25	7
2020-07-27	$22.34	$22.34	$22.34	$22.34	$20.25	301
2020-07-24	$21.58	$21.58	$21.58	$21.58	$19.55	102
2020-07-23	$21.62	$21.79	$21.58	$21.58	$19.55	638
2020-07-22	$20.71	$21.34	$20.71	$21.12	$19.14	1,898
2020-07-21	$21.98	$21.98	$21.98	$21.98	$19.92	441
2020-07-20	$21.00	$21.54	$20.65	$21.54	$19.52	2,094
2020-07-17	$20.67	$22.95	$20.33	$20.45	$18.53	9,139
2020-07-16	$22.90	$22.90	$22.86	$22.86	$20.72	615
2020-07-15	$22.77	$22.77	$22.77	$22.77	$20.63	76
2020-07-14	$21.65	$22.77	$20.55	$22.77	$20.63	2,284
2020-07-13	$24.00	$24.00	$24.00	$24.00	$21.75	10
2020-07-10	$24.00	$24.00	$24.00	$24.00	$21.75	33
2020-07-09	$23.46	$24.25	$22.91	$24.00	$21.75	3,318
2020-07-08	$23.44	$23.44	$23.44	$23.44	$21.24	14
2020-07-07	$23.49	$23.49	$23.44	$23.44	$21.24	563
2020-07-06	$23.65	$23.65	$23.65	$23.65	$21.43	324
2020-07-02	$20.01	$23.65	$20.01	$23.65	$21.43	6,535
2020-07-01	$20.47	$21.00	$20.01	$21.00	$19.03	4,281
2020-06-30	$21.76	$21.76	$19.45	$20.01	$18.13	15,482
2020-06-29	$22.04	$22.28	$22.00	$22.11	$20.04	1,293
2020-06-26	$23.10	$23.10	$23.10	$23.10	$20.93	148
2020-06-25	$22.70	$23.10	$22.00	$23.10	$20.93	2,157
2020-06-24	$23.37	$23.90	$23.06	$23.10	$20.93	792
2020-06-23	$23.80	$23.94	$23.75	$23.75	$21.52	857
2020-06-22	$26.00	$26.00	$23.49	$24.02	$21.77	2,733
2020-06-19	$23.75	$26.10	$22.51	$26.10	$23.65	6,663
2020-06-18	$23.19	$23.25	$23.15	$23.21	$21.03	633
2020-06-17	$23.00	$24.25	$22.88	$23.83	$21.59	5,687
2020-06-16	$23.30	$23.30	$23.00	$23.02	$20.86	1,443
2020-06-15	$23.24	$23.24	$23.24	$23.24	$21.06	67
2020-06-12	$23.62	$23.62	$23.23	$23.24	$21.06	1,030
2020-06-11	$23.84	$23.84	$23.25	$23.25	$21.07	1,212
2020-06-10	$24.99	$24.99	$24.11	$24.75	$22.43	1,441
2020-06-09	$24.50	$24.50	$24.50	$24.50	$22.20	416
2020-06-08	$23.25	$25.00	$22.51	$25.00	$22.65	13,875
2020-06-05	$22.50	$23.31	$22.50	$23.26	$21.08	2,393
2020-06-04	$22.08	$24.29	$22.00	$22.00	$19.94	2,376
2020-06-03	$22.00	$24.50	$22.00	$22.35	$20.25	8,358
2020-06-02	$21.25	$21.95	$21.10	$21.95	$19.89	2,757
2020-06-01	$21.90	$21.95	$21.05	$21.95	$19.89	2,138
2020-05-29	$21.20	$21.95	$21.20	$21.95	$19.89	3,578
2020-05-28	$20.94	$21.95	$20.94	$21.32	$19.06	4,009
2020-05-27	$19.25	$20.95	$19.25	$20.95	$18.73	3,940
2020-05-26	$20.02	$21.00	$20.00	$21.00	$18.77	849
2020-05-22	$19.60	$20.20	$19.00	$19.58	$17.50	1,853
2020-05-21	$19.85	$20.07	$19.07	$19.07	$17.05	2,758
2020-05-20	$19.55	$19.84	$19.42	$19.53	$17.46	2,084
2020-05-19	$19.24	$20.24	$19.00	$19.90	$17.79	11,171
2020-05-18	$19.90	$19.93	$19.84	$19.84	$17.74	967
2020-05-15	$18.50	$19.22	$18.50	$18.50	$16.54	952
2020-05-14	$21.04	$21.04	$17.25	$18.10	$16.18	6,025
2020-05-13	$21.27	$22.33	$19.89	$20.00	$17.88	12,896
2020-05-12	$22.00	$22.00	$22.00	$22.00	$19.67	8
2020-05-11	$23.00	$23.94	$22.00	$22.00	$19.67	2,109
2020-05-08	$22.75	$22.75	$22.75	$22.75	$20.34	100
2020-05-07	$22.60	$22.70	$22.10	$22.10	$19.76	2,098
2020-05-06	$23.05	$23.05	$22.25	$22.47	$20.09	2,838
2020-05-05	$22.31	$24.10	$22.29	$24.10	$21.54	1,503
2020-05-04	$21.57	$21.83	$21.57	$21.83	$19.52	420
2020-05-01	$22.00	$22.09	$21.40	$22.09	$19.75	2,209
2020-04-30	$22.00	$22.65	$22.00	$22.65	$20.25	552
2020-04-29	$22.25	$22.85	$22.10	$22.85	$20.43	2,375
2020-04-28	$22.04	$22.04	$21.65	$21.65	$19.35	1,114
2020-04-27	$22.49	$22.49	$22.49	$22.49	$20.11	300
2020-04-24	$21.31	$22.63	$21.02	$22.63	$20.23	834
2020-04-23	$22.95	$22.95	$21.04	$21.04	$18.81	9,062
2020-04-22	$22.00	$22.00	$21.75	$21.75	$19.44	366
2020-04-21	$22.95	$22.95	$22.95	$22.95	$20.52	57
2020-04-20	$21.98	$22.95	$21.75	$22.95	$20.52	1,089
2020-04-17	$22.00	$22.00	$21.50	$22.00	$19.67	2,712
2020-04-16	$24.89	$27.00	$22.49	$22.49	$20.11	5,784
2020-04-15	$24.00	$24.60	$24.00	$24.50	$21.90	1,578
2020-04-14	$23.75	$24.25	$23.50	$23.78	$21.26	2,666
2020-04-13	$23.40	$24.60	$23.00	$24.60	$21.99	2,316
2020-04-09	$24.11	$25.05	$23.01	$23.49	$21.00	5,301
2020-04-08	$24.00	$24.00	$24.00	$24.00	$21.46	0
2020-04-07	$24.00	$24.00	$24.00	$24.00	$21.46	608
2020-04-06	$23.45	$23.45	$23.45	$23.45	$20.96	205
2020-04-03	$23.45	$23.45	$23.45	$23.45	$20.96	91
2020-04-02	$23.00	$23.45	$22.98	$23.45	$20.96	1,069
2020-04-01	$21.99	$23.47	$21.85	$23.47	$20.98	1,936
2020-03-31	$23.58	$23.58	$20.99	$23.47	$20.98	2,554
2020-03-30	$24.00	$24.00	$24.00	$24.00	$21.46	125
2020-03-27	$24.00	$24.00	$23.99	$24.00	$21.46	1,569
2020-03-26	$24.00	$24.00	$24.00	$24.00	$21.46	292
2020-03-25	$23.70	$23.70	$22.04	$23.00	$20.56	1,133
2020-03-24	$24.92	$24.92	$24.92	$24.92	$22.28	3
2020-03-23	$22.69	$24.97	$22.69	$24.92	$22.28	2,571
2020-03-20	$21.36	$23.19	$21.00	$23.19	$20.73	8,647
2020-03-19	$21.00	$24.40	$20.45	$23.15	$20.70	4,843
2020-03-18	$23.89	$26.28	$20.92	$20.92	$18.70	6,567
2020-03-17	$21.45	$24.07	$21.45	$23.06	$20.62	3,109
2020-03-16	$22.99	$25.35	$21.04	$21.46	$19.18	2,960
2020-03-13	$25.45	$28.00	$24.40	$24.40	$21.81	4,520
2020-03-12	$25.00	$25.00	$25.00	$25.00	$22.35	115
2020-03-11	$25.18	$25.50	$25.00	$25.00	$22.35	829
2020-03-10	$26.25	$26.83	$25.40	$25.40	$22.71	2,934
2020-03-09	$28.60	$28.60	$26.30	$26.30	$23.51	1,773
2020-03-06	$28.00	$28.60	$27.50	$27.50	$24.58	968
2020-03-05	$29.60	$29.60	$28.00	$28.00	$25.03	2,894
2020-03-04	$30.50	$30.50	$29.00	$29.16	$26.07	4,303
2020-03-03	$30.50	$30.95	$29.00	$29.70	$26.55	5,664
2020-03-02	$29.92	$30.96	$29.36	$29.36	$26.25	4,104
2020-02-28	$30.71	$30.81	$29.60	$29.62	$26.48	2,555
2020-02-27	$32.00	$32.75	$31.01	$31.01	$27.44	6,229
2020-02-26	$32.23	$32.23	$31.56	$32.06	$28.37	4,993
2020-02-25	$32.70	$32.75	$32.70	$32.75	$28.98	832
2020-02-24	$32.75	$32.75	$32.75	$32.75	$28.98	518
2020-02-21	$32.44	$33.00	$32.42	$32.84	$29.06	2,163
2020-02-20	$32.00	$32.40	$32.00	$32.40	$28.67	1,219
2020-02-19	$32.08	$32.75	$32.08	$32.75	$28.98	1,272
2020-02-18	$31.51	$32.72	$31.51	$32.45	$28.72	3,058
2020-02-14	$32.59	$32.59	$32.59	$32.59	$28.84	16
2020-02-13	$32.59	$32.59	$32.59	$32.59	$28.84	1
2020-02-12	$32.59	$32.59	$32.59	$32.59	$28.84	46
2020-02-11	$32.70	$32.75	$32.54	$32.59	$28.84	768
2020-02-10	$32.00	$32.38	$31.48	$32.38	$28.66	917
2020-02-07	$32.00	$32.00	$32.00	$32.00	$28.32	130
2020-02-06	$32.84	$32.84	$32.84	$32.84	$29.06	5
2020-02-05	$32.84	$32.84	$32.84	$32.84	$29.07	10
2020-02-04	$32.63	$33.00	$32.63	$32.84	$29.06	1,288
2020-02-03	$31.30	$32.65	$31.30	$32.65	$28.90	3,208
2020-01-31	$32.00	$32.56	$31.51	$31.51	$27.89	1,604
2020-01-30	$32.58	$32.58	$31.75	$31.75	$28.10	479
2020-01-29	$32.55	$32.55	$31.79	$31.80	$28.14	3,329
2020-01-28	$32.58	$32.58	$32.58	$32.58	$28.83	103
2020-01-27	$31.58	$31.58	$31.58	$31.58	$27.95	252
2020-01-24	$32.55	$32.55	$32.55	$32.55	$28.81	1
2020-01-23	$32.55	$32.55	$32.55	$32.55	$28.81	566
2020-01-22	$33.00	$33.00	$33.00	$33.00	$29.21	160
2020-01-21	$32.83	$32.83	$32.71	$32.71	$28.95	448
2020-01-17	$32.35	$32.45	$32.15	$32.15	$28.45	2,507
2020-01-16	$33.01	$33.01	$33.01	$33.01	$29.21	308
2020-01-15	$33.01	$33.01	$33.01	$33.01	$29.21	39
2020-01-14	$33.01	$33.01	$33.01	$33.01	$29.21	232
2020-01-13	$33.00	$33.35	$33.00	$33.35	$29.52	699
2020-01-10	$33.00	$33.00	$33.00	$33.00	$29.21	87
2020-01-09	$32.31	$33.00	$32.31	$33.00	$29.21	383
2020-01-08	$32.46	$32.46	$32.46	$32.46	$28.73	17
2020-01-07	$32.46	$32.46	$32.46	$32.46	$28.73	6
2020-01-06	$32.46	$32.46	$32.46	$32.46	$28.73	156
2020-01-03	$32.15	$33.08	$32.15	$33.08	$29.28	3,174
2020-01-02	$33.50	$33.50	$33.50	$33.50	$29.65	453
2019-12-31	$33.50	$33.50	$32.53	$32.53	$28.79	667
2019-12-30	$32.61	$33.50	$32.61	$32.70	$28.94	1,229
2019-12-27	$33.50	$33.50	$33.50	$33.50	$29.65	317
2019-12-26	$33.54	$33.54	$33.54	$33.54	$29.68	58
2019-12-24	$33.54	$33.54	$33.54	$33.54	$29.68	106
2019-12-23	$32.17	$33.95	$32.17	$33.54	$29.68	1,863
2019-12-20	$34.00	$34.00	$33.98	$34.00	$30.09	3,862
2019-12-19	$33.17	$34.00	$33.17	$34.00	$30.09	413
2019-12-18	$32.75	$33.00	$32.54	$32.84	$29.06	3,983
2019-12-17	$32.39	$32.67	$32.39	$32.67	$28.91	988
2019-12-16	$32.75	$32.75	$32.75	$32.75	$28.98	3
2019-12-13	$31.71	$32.75	$31.71	$32.75	$28.98	382
2019-12-12	$30.77	$32.61	$30.77	$32.61	$28.86	4,160
2019-12-11	$31.15	$32.74	$30.72	$30.72	$27.19	1,880
2019-12-10	$30.60	$31.74	$30.60	$31.74	$28.09	2,214
2019-12-09	$31.22	$31.22	$30.59	$30.80	$27.26	1,270
2019-12-06	$31.09	$32.21	$30.86	$31.10	$27.52	4,727
2019-12-05	$30.97	$32.47	$30.56	$32.47	$28.74	3,271
2019-12-04	$30.91	$32.00	$30.86	$31.16	$27.58	6,907
2019-12-03	$31.55	$31.55	$31.55	$31.55	$27.92	54
2019-12-02	$31.55	$31.55	$31.55	$31.55	$27.92	426
2019-11-29	$30.69	$31.34	$30.69	$31.34	$27.74	213
2019-11-27	$32.16	$32.16	$31.55	$31.55	$27.67	3,159
2019-11-26	$31.80	$31.80	$31.80	$31.80	$27.89	110
2019-11-25	$31.84	$32.63	$31.80	$31.80	$27.89	1,513
2019-11-22	$31.75	$32.75	$31.35	$32.25	$28.28	4,832
2019-11-21	$32.51	$32.51	$31.33	$32.00	$28.06	2,332
2019-11-20	$32.06	$32.06	$31.76	$31.76	$27.85	763
2019-11-19	$31.75	$32.75	$31.75	$32.75	$28.72	936
2019-11-18	$31.07	$32.57	$31.07	$32.57	$28.56	1,132
2019-11-15	$32.83	$32.83	$32.83	$32.83	$28.79	202
2019-11-14	$32.31	$32.31	$32.26	$32.31	$28.33	1,930
2019-11-13	$32.75	$32.75	$32.75	$32.75	$28.72	152
2019-11-12	$32.68	$32.99	$32.12	$32.38	$28.39	5,565
2019-11-11	$31.21	$32.90	$31.21	$32.75	$28.72	4,624
2019-11-08	$30.86	$33.13	$30.86	$32.01	$28.07	795
2019-11-07	$31.50	$32.90	$31.12	$32.37	$28.39	9,857
2019-11-06	$31.12	$31.12	$31.00	$31.00	$27.18	4,115
2019-11-05	$30.75	$31.50	$30.75	$31.25	$27.40	1,323
2019-11-04	$31.84	$31.84	$31.84	$31.84	$27.92	76
2019-11-01	$31.84	$31.84	$31.84	$31.84	$27.92	208
2019-10-31	$31.97	$31.97	$31.84	$31.84	$27.92	444
2019-10-30	$30.75	$30.75	$30.75	$30.75	$26.96	51
2019-10-29	$30.75	$30.75	$30.75	$30.75	$26.96	107
2019-10-28	$30.96	$30.96	$30.96	$30.96	$27.15	130
2019-10-25	$30.96	$30.96	$30.96	$30.96	$27.15	104
2019-10-24	$31.10	$31.41	$30.96	$30.96	$27.15	629
2019-10-23	$31.70	$31.70	$31.70	$31.70	$27.79	62
2019-10-22	$31.70	$31.70	$31.70	$31.70	$27.80	0
2019-10-21	$31.00	$32.00	$30.85	$31.70	$27.80	3,721
2019-10-18	$30.77	$30.77	$30.77	$30.77	$26.98	0
2019-10-17	$30.77	$30.77	$30.77	$30.77	$26.98	27
2019-10-16	$30.77	$30.77	$30.77	$30.77	$26.98	5
2019-10-15	$30.77	$30.77	$30.77	$30.77	$26.98	26
2019-10-14	$30.81	$30.96	$30.40	$30.77	$26.98	3,774
2019-10-11	$30.70	$30.99	$29.90	$30.60	$26.83	3,940
2019-10-10	$30.29	$30.41	$30.29	$30.41	$26.67	398
2019-10-09	$31.69	$31.69	$31.69	$31.69	$27.79	61
2019-10-08	$31.69	$31.69	$31.69	$31.69	$27.79	23
2019-10-07	$29.90	$31.69	$29.90	$31.69	$27.79	331
2019-10-04	$29.92	$29.92	$29.92	$29.92	$26.24	358
2019-10-03	$30.13	$30.26	$30.05	$30.05	$26.35	1,160
2019-10-02	$30.50	$30.70	$29.96	$29.96	$26.27	1,782
2019-10-01	$32.25	$32.25	$30.71	$30.75	$26.96	3,821
2019-09-30	$32.68	$32.90	$32.00	$32.90	$28.85	462
2019-09-27	$32.20	$32.20	$32.20	$32.20	$28.24	479
2019-09-26	$31.90	$32.87	$31.56	$32.39	$28.40	1,616
2019-09-25	$31.75	$32.39	$31.41	$31.41	$27.54	876
2019-09-24	$31.01	$31.01	$31.01	$31.01	$27.19	88
2019-09-23	$32.00	$32.00	$31.01	$31.01	$27.19	1,245
2019-09-20	$32.31	$33.20	$30.78	$30.78	$26.99	9,863
2019-09-19	$32.93	$33.12	$31.95	$31.95	$28.02	1,925
2019-09-18	$33.70	$33.75	$32.94	$33.75	$29.60	2,352
2019-09-17	$33.70	$33.70	$33.65	$33.68	$29.53	950
2019-09-16	$33.25	$33.71	$33.25	$33.70	$29.55	814
2019-09-13	$32.00	$33.25	$32.00	$33.25	$29.16	757
2019-09-12	$33.47	$33.67	$33.47	$33.48	$29.36	406
2019-09-11	$32.85	$32.85	$32.85	$32.85	$28.81	8
2019-09-10	$32.85	$32.85	$32.85	$32.85	$28.81	239
2019-09-09	$32.85	$32.85	$32.85	$32.85	$28.81	2
2019-09-06	$32.85	$32.85	$32.85	$32.85	$28.81	0
2019-09-05	$32.85	$32.85	$32.85	$32.85	$28.81	53
2019-09-04	$31.74	$32.85	$31.74	$32.85	$28.81	690
2019-09-03	$32.40	$32.40	$32.40	$32.40	$28.41	219
2019-08-30	$30.50	$32.96	$30.48	$32.96	$28.90	5,193
2019-08-29	$30.30	$31.10	$30.25	$30.42	$26.44	7,363
2019-08-28	$30.52	$30.91	$30.22	$30.91	$26.87	1,602
2019-08-27	$31.85	$31.85	$31.85	$31.85	$27.69	0
2019-08-26	$31.85	$31.85	$31.85	$31.85	$27.69	0
2019-08-23	$31.85	$31.85	$31.85	$31.85	$27.69	452
2019-08-22	$32.53	$32.53	$31.84	$31.84	$27.68	1,748
2019-08-21	$33.00	$33.00	$33.00	$33.00	$28.69	56
2019-08-20	$33.00	$33.00	$33.00	$33.00	$28.69	12
2019-08-19	$33.00	$33.00	$32.45	$33.00	$28.69	21,821
2019-08-16	$34.25	$34.25	$33.50	$33.50	$29.12	957
2019-08-15	$33.62	$33.62	$33.62	$33.62	$29.22	267
2019-08-14	$33.61	$33.85	$33.61	$33.62	$29.22	1,375
2019-08-13	$34.15	$34.50	$34.02	$34.50	$29.99	3,062
2019-08-12	$34.33	$34.33	$34.33	$34.33	$29.84	102
2019-08-09	$33.37	$33.37	$33.37	$33.37	$29.01	104
2019-08-08	$33.26	$34.65	$33.26	$33.37	$29.01	1,136
2019-08-07	$35.19	$35.19	$33.25	$33.25	$28.90	690
2019-08-06	$34.86	$34.86	$34.86	$34.86	$30.30	110
2019-08-05	$34.86	$34.86	$34.86	$34.86	$30.30	309
2019-08-02	$30.00	$35.95	$30.00	$35.95	$31.25	548
2019-08-01	$35.97	$35.97	$33.11	$33.11	$28.78	1,150
2019-07-31	$32.07	$32.07	$32.07	$32.07	$27.88	587
2019-07-30	$31.77	$32.68	$31.27	$32.11	$27.91	591
2019-07-29	$33.04	$33.04	$33.04	$33.04	$28.72	118
2019-07-26	$34.07	$34.07	$34.07	$34.07	$29.62	100
2019-07-25	$34.07	$34.07	$34.07	$34.07	$29.62	43
2019-07-24	$34.07	$34.07	$34.07	$34.07	$29.62	0
2019-07-23	$34.03	$34.79	$33.50	$34.07	$29.62	952
2019-07-22	$34.37	$35.99	$33.00	$35.98	$31.28	1,368
2019-07-19	$37.75	$37.75	$31.97	$31.97	$27.79	290
2019-07-18	$36.00	$37.00	$35.92	$37.00	$32.16	2,542
2019-07-17	$35.90	$36.00	$35.90	$36.00	$31.29	383
2019-07-16	$35.39	$35.39	$35.39	$35.39	$30.76	81
2019-07-15	$35.25	$35.46	$34.88	$35.39	$30.76	2,100
2019-07-12	$31.28	$36.03	$31.28	$34.90	$30.34	15,735
2019-07-11	$31.25	$31.75	$30.81	$31.42	$27.31	2,744
2019-07-10	$31.51	$31.56	$31.35	$31.35	$27.25	1,131
2019-07-09	$32.35	$32.35	$32.35	$32.35	$28.12	0
2019-07-08	$32.35	$32.35	$32.35	$32.35	$28.12	105
2019-07-05	$32.75	$32.75	$32.35	$32.35	$28.12	589
2019-07-03	$31.70	$31.70	$31.70	$31.70	$27.56	4
2019-07-02	$32.45	$32.45	$31.70	$31.70	$27.56	1,232
2019-07-01	$31.26	$31.26	$31.26	$31.26	$27.17	399
2019-06-28	$31.26	$31.26	$31.26	$31.26	$27.17	271
2019-06-27	$32.85	$32.85	$32.75	$32.75	$28.47	482
2019-06-26	$32.50	$32.50	$32.49	$32.50	$28.25	1,812
2019-06-25	$31.87	$31.88	$31.39	$31.88	$27.71	1,452
2019-06-24	$32.50	$32.56	$32.45	$32.52	$28.27	2,050
2019-06-21	$31.80	$31.80	$31.80	$31.80	$27.64	150
2019-06-20	$32.03	$32.03	$31.80	$31.80	$27.64	755
2019-06-19	$33.17	$33.17	$31.20	$31.20	$27.12	668
2019-06-18	$30.70	$30.88	$30.70	$30.88	$26.84	441
2019-06-17	$32.23	$32.23	$31.03	$31.19	$27.11	764
2019-06-14	$32.05	$32.25	$31.15	$31.20	$27.12	2,987
2019-06-13	$32.28	$32.28	$32.28	$32.28	$28.06	89
2019-06-12	$32.85	$32.85	$32.28	$32.28	$28.06	571
2019-06-11	$32.00	$32.49	$32.00	$32.00	$27.82	780
2019-06-10	$32.15	$32.77	$32.15	$32.60	$28.34	4,099
2019-06-07	$31.75	$31.75	$31.75	$31.75	$27.60	129
2019-06-06	$32.50	$32.60	$31.75	$31.75	$27.60	4,186
2019-06-05	$33.72	$33.85	$32.12	$32.46	$28.22	5,470
2019-06-04	$32.99	$34.50	$32.99	$34.50	$29.99	3,803
2019-06-03	$32.67	$32.67	$32.67	$32.67	$28.40	254
2019-05-31	$32.67	$32.67	$32.67	$32.67	$28.40	585
2019-05-30	$31.75	$33.45	$31.75	$33.45	$28.82	1,163
2019-05-29	$31.60	$31.63	$31.59	$31.60	$27.23	6,006
2019-05-28	$31.30	$31.30	$31.30	$31.30	$26.97	18
2019-05-24	$31.50	$31.50	$30.99	$31.30	$26.97	3,358
2019-05-23	$31.70	$31.70	$31.70	$31.70	$27.31	550
2019-05-22	$31.70	$31.70	$31.70	$31.70	$27.31	0
2019-05-21	$31.90	$31.90	$31.15	$31.70	$27.31	1,432
2019-05-20	$31.90	$31.90	$31.09	$31.90	$27.49	1,269
2019-05-17	$31.14	$31.14	$31.14	$31.14	$26.83	428
2019-05-16	$30.40	$31.08	$30.40	$30.95	$26.67	1,174
2019-05-15	$31.30	$31.30	$31.30	$31.30	$26.97	85
2019-05-14	$30.90	$31.49	$30.57	$31.30	$26.97	3,289
2019-05-13	$31.31	$31.31	$31.31	$31.31	$26.98	150
2019-05-10	$31.00	$31.31	$30.90	$31.31	$26.98	4,116
2019-05-09	$30.62	$30.62	$30.62	$30.62	$26.38	211
2019-05-08	$30.62	$30.62	$30.62	$30.62	$26.38	56
2019-05-07	$31.00	$31.00	$30.15	$30.62	$26.38	949
2019-05-06	$31.75	$31.75	$31.75	$31.75	$27.36	508
2019-05-03	$30.50	$31.75	$30.50	$31.75	$27.36	1,422
2019-05-02	$30.60	$30.60	$30.60	$30.60	$26.37	0
2019-05-01	$30.60	$30.60	$30.60	$30.60	$26.37	402
2019-04-30	$30.70	$31.60	$30.41	$30.41	$26.20	11,666
2019-04-29	$31.18	$31.18	$31.18	$31.18	$26.86	300
2019-04-26	$30.50	$30.75	$30.50	$30.75	$26.49	1,058
2019-04-25	$30.24	$30.45	$30.24	$30.45	$26.24	3,155
2019-04-24	$29.87	$30.30	$29.87	$30.00	$25.85	5,748
2019-04-23	$30.04	$30.04	$30.04	$30.04	$25.88	95
2019-04-22	$30.17	$30.35	$30.04	$30.04	$25.88	560
2019-04-18	$30.29	$30.29	$29.82	$29.96	$25.81	1,876
2019-04-17	$30.00	$30.50	$29.83	$29.83	$25.70	3,340
2019-04-16	$30.24	$30.24	$30.24	$30.24	$26.05	552
2019-04-15	$30.50	$30.50	$30.50	$30.50	$26.28	336
2019-04-12	$30.50	$30.50	$30.50	$30.50	$26.28	551
2019-04-11	$30.89	$30.89	$30.36	$30.56	$26.33	5,551
2019-04-10	$30.50	$31.29	$30.50	$31.00	$26.71	2,667
2019-04-09	$30.56	$31.18	$30.56	$31.01	$26.72	1,283
2019-04-08	$30.75	$30.75	$30.75	$30.75	$26.49	122
2019-04-05	$30.56	$30.56	$30.56	$30.56	$26.33	6
2019-04-04	$30.56	$30.56	$30.56	$30.56	$26.33	0
2019-04-03	$30.56	$30.56	$30.56	$30.56	$26.33	101
2019-04-02	$30.99	$31.16	$30.99	$31.00	$26.71	1,134
2019-04-01	$30.80	$30.80	$30.80	$30.80	$26.54	92
2019-03-29	$30.89	$30.89	$30.80	$30.80	$26.54	510
2019-03-28	$31.03	$31.03	$31.03	$31.03	$26.74	266
2019-03-27	$31.31	$31.60	$30.46	$30.46	$26.24	2,206
2019-03-26	$30.70	$31.00	$30.68	$31.00	$26.71	1,022
2019-03-25	$31.90	$31.90	$31.05	$31.10	$26.80	1,541
2019-03-22	$31.29	$31.40	$30.12	$31.40	$27.05	9,411
2019-03-21	$30.19	$31.20	$30.19	$31.20	$26.88	3,665
2019-03-20	$31.20	$31.20	$30.50	$30.50	$26.28	1,919
2019-03-19	$31.19	$31.19	$31.00	$31.00	$26.71	338
2019-03-18	$31.20	$31.20	$31.20	$31.20	$26.88	123
2019-03-15	$31.20	$31.20	$31.20	$31.20	$26.88	390
2019-03-14	$31.40	$31.40	$30.67	$31.16	$26.85	3,400
2019-03-13	$30.75	$30.99	$30.55	$30.55	$26.32	725
2019-03-12	$31.07	$31.07	$31.07	$31.07	$26.77	16
2019-03-11	$31.07	$31.07	$31.07	$31.07	$26.77	100
2019-03-08	$30.40	$31.07	$30.40	$31.07	$26.77	1,345
2019-03-07	$30.80	$30.80	$30.76	$30.76	$26.50	765
2019-03-06	$30.87	$30.87	$30.87	$30.87	$26.60	36
2019-03-05	$30.87	$30.87	$30.87	$30.87	$26.60	142
2019-03-04	$31.50	$31.50	$31.50	$31.50	$27.14	40
2019-03-01	$31.50	$31.50	$31.50	$31.50	$27.14	836
2019-02-28	$31.17	$31.39	$30.83	$31.39	$26.80	835
2019-02-27	$30.65	$31.41	$30.65	$31.00	$26.47	1,150
2019-02-26	$30.25	$30.65	$30.25	$30.65	$26.17	591
2019-02-25	$31.09	$31.49	$30.77	$31.46	$26.86	1,993
2019-02-22	$31.02	$31.04	$30.61	$30.80	$26.30	2,617
2019-02-21	$31.46	$31.50	$30.56	$30.56	$26.09	1,964
2019-02-20	$30.95	$31.12	$30.95	$31.10	$26.55	1,292
2019-02-19	$30.40	$30.80	$30.31	$30.40	$25.96	2,172
2019-02-15	$31.25	$31.25	$29.73	$30.18	$25.77	1,426
2019-02-14	$31.40	$31.40	$31.27	$31.27	$26.70	1,092
2019-02-13	$30.83	$30.83	$30.83	$30.83	$26.32	89
2019-02-12	$30.44	$31.35	$30.44	$30.83	$26.32	1,106
2019-02-11	$30.29	$31.42	$30.29	$31.42	$26.82	1,154
2019-02-08	$30.90	$30.90	$30.90	$30.90	$26.38	0
2019-02-07	$30.20	$30.90	$30.20	$30.90	$26.38	5,505
2019-02-06	$30.55	$30.76	$30.55	$30.76	$26.26	409
2019-02-05	$30.50	$30.80	$30.50	$30.65	$26.17	1,035
2019-02-04	$29.65	$30.75	$29.65	$30.74	$26.24	1,601
2019-02-01	$31.25	$31.25	$31.25	$31.25	$26.68	177
2019-01-31	$31.25	$31.25	$31.25	$31.25	$26.68	409
2019-01-30	$30.46	$31.50	$30.46	$31.50	$26.89	2,235
2019-01-29	$31.88	$31.88	$31.88	$31.88	$27.22	50
2019-01-28	$31.88	$31.88	$31.88	$31.88	$27.22	22
2019-01-25	$31.88	$31.88	$31.88	$31.88	$27.22	223
2019-01-24	$29.69	$31.64	$29.25	$29.34	$25.05	10,881
2019-01-23	$30.34	$30.34	$30.34	$30.34	$25.90	6
2019-01-22	$30.00	$30.34	$30.00	$30.34	$25.90	1,854
2019-01-18	$29.78	$29.88	$29.76	$29.85	$25.48	1,029
2019-01-17	$30.25	$31.03	$29.07	$29.98	$25.60	13,813
2019-01-16	$30.46	$30.66	$30.11	$30.12	$25.71	6,098
2019-01-15	$31.30	$32.38	$30.16	$30.61	$26.13	6,697
2019-01-14	$30.26	$31.50	$30.26	$31.20	$26.64	1,823
2019-01-11	$31.01	$31.01	$31.00	$31.00	$26.47	1,449
2019-01-10	$31.89	$32.34	$30.52	$30.86	$26.35	4,610
2019-01-09	$31.25	$31.25	$30.80	$31.20	$26.64	3,457
2019-01-08	$31.47	$31.92	$30.80	$30.95	$26.42	3,404
2019-01-07	$30.64	$33.41	$30.64	$31.20	$26.64	4,269
2019-01-04	$32.71	$32.71	$30.99	$31.09	$26.54	2,110
2019-01-03	$31.35	$31.70	$30.80	$31.20	$26.64	3,912
2019-01-02	$32.35	$32.35	$32.35	$32.35	$27.62	376
2018-12-31	$30.82	$31.73	$30.34	$30.34	$25.90	1,149
2018-12-28	$31.50	$31.50	$30.33	$30.80	$26.30	1,962
2018-12-27	$30.52	$30.52	$30.52	$30.52	$26.06	192
2018-12-26	$30.52	$30.52	$30.52	$30.52	$26.06	217
2018-12-24	$30.10	$31.85	$30.01	$31.25	$26.68	9,654
2018-12-21	$30.64	$31.26	$30.64	$31.26	$26.69	1,310
2018-12-20	$30.08	$30.08	$30.07	$30.07	$25.67	276
2018-12-19	$30.95	$30.95	$30.95	$30.95	$26.42	493
2018-12-18	$30.01	$32.00	$30.01	$31.10	$26.55	3,136
2018-12-17	$30.05	$30.25	$30.01	$30.01	$25.62	6,720
2018-12-14	$30.69	$30.80	$30.12	$30.52	$26.06	9,751
2018-12-13	$30.75	$30.84	$30.30	$30.30	$25.87	4,060
2018-12-12	$30.37	$32.00	$30.35	$31.20	$26.64	4,449
2018-12-11	$30.80	$31.00	$29.90	$29.90	$25.53	2,043
2018-12-10	$30.71	$31.00	$30.35	$30.50	$26.04	2,703
2018-12-07	$31.86	$31.98	$30.45	$30.90	$26.38	3,286
2018-12-06	$32.00	$32.00	$32.00	$32.00	$27.32	603
2018-12-04	$32.13	$32.25	$32.10	$32.25	$27.53	706
2018-12-03	$33.90	$33.90	$29.80	$32.00	$27.32	3,113
2018-11-30	$31.25	$33.00	$31.00	$33.00	$28.17	2,598
2018-11-29	$30.18	$32.18	$29.98	$31.25	$26.46	5,765
2018-11-28	$32.08	$32.08	$30.15	$30.43	$25.76	2,258
2018-11-27	$32.50	$32.50	$31.42	$31.50	$26.67	2,981
2018-11-26	$33.00	$33.06	$33.00	$33.00	$27.94	1,596
2018-11-23	$32.75	$32.75	$32.75	$32.75	$27.72	114
2018-11-21	$33.33	$33.33	$33.33	$33.33	$28.22	276
2018-11-20	$33.42	$33.91	$33.42	$33.91	$28.71	656
2018-11-19	$33.50	$33.71	$33.04	$33.33	$28.22	7,375
2018-11-16	$33.75	$33.75	$33.75	$33.75	$28.57	140
2018-11-15	$33.75	$33.75	$33.75	$33.75	$28.57	113
2018-11-14	$33.75	$33.75	$33.75	$33.75	$28.57	322
2018-11-13	$33.75	$33.75	$33.75	$33.75	$28.57	6
2018-11-12	$33.11	$33.75	$32.98	$33.75	$28.57	2,218
2018-11-09	$32.75	$32.99	$30.46	$32.91	$27.86	2,984
2018-11-08	$34.00	$34.00	$32.75	$32.79	$27.76	2,646
2018-11-07	$34.00	$34.00	$33.01	$33.20	$28.11	2,802
2018-11-06	$34.00	$34.00	$32.75	$32.75	$27.72	849
2018-11-05	$32.76	$32.76	$32.75	$32.75	$27.72	444
2018-11-02	$32.86	$32.86	$32.80	$32.81	$27.78	661
2018-11-01	$31.81	$31.81	$31.50	$31.59	$26.74	1,750
2018-10-31	$31.80	$32.68	$30.33	$31.58	$26.73	4,030
2018-10-30	$31.96	$33.30	$31.75	$32.20	$27.26	12,348
2018-10-29	$32.10	$34.00	$31.50	$32.70	$27.68	12,587
2018-10-26	$32.73	$34.83	$31.40	$31.40	$26.58	2,133
2018-10-25	$33.76	$35.25	$28.67	$32.61	$27.61	7,669
2018-10-24	$35.01	$35.01	$33.65	$33.65	$28.49	2,129
2018-10-23	$34.33	$34.73	$34.31	$34.73	$29.40	2,060
2018-10-22	$35.18	$36.40	$35.01	$35.01	$29.64	3,369
2018-10-19	$34.91	$35.65	$34.91	$35.18	$29.78	2,981
2018-10-18	$36.70	$36.70	$36.70	$36.70	$31.07	0
2018-10-17	$36.70	$36.70	$36.70	$36.70	$31.07	258
2018-10-16	$36.70	$36.70	$36.70	$36.70	$31.07	14
2018-10-15	$36.18	$36.70	$36.18	$36.70	$31.07	1,158
2018-10-12	$36.69	$36.69	$35.80	$35.80	$30.31	2,355
2018-10-11	$35.46	$35.64	$35.00	$35.00	$29.63	2,743
2018-10-10	$35.97	$36.08	$34.86	$34.86	$29.51	3,349
2018-10-09	$35.60	$36.70	$35.60	$35.60	$30.14	3,784
2018-10-08	$36.45	$36.45	$35.34	$35.35	$29.93	2,913
2018-10-05	$35.62	$35.91	$35.55	$35.55	$30.10	4,644
2018-10-04	$36.56	$36.56	$35.31	$35.36	$29.93	3,539
2018-10-03	$35.80	$36.16	$35.25	$36.00	$30.48	3,249
2018-10-02	$36.66	$36.66	$35.48	$36.00	$30.48	5,109
2018-10-01	$36.00	$36.79	$35.48	$36.00	$30.48	2,388
2018-09-28	$36.30	$37.30	$34.72	$37.30	$31.58	8,700
2018-09-27	$37.35	$37.35	$37.35	$37.35	$31.62	158
2018-09-26	$37.19	$37.19	$36.56	$36.56	$30.95	2,786
2018-09-25	$36.67	$37.00	$36.66	$37.00	$31.32	3,089
2018-09-24	$36.27	$36.27	$36.27	$36.27	$30.70	526
2018-09-21	$36.76	$37.95	$36.66	$37.90	$32.08	8,825
2018-09-20	$37.02	$37.95	$36.00	$36.00	$30.48	3,805
2018-09-19	$36.83	$37.35	$36.71	$36.79	$31.14	4,035
2018-09-18	$37.00	$37.00	$37.00	$37.00	$31.32	546
2018-09-17	$36.90	$36.95	$36.90	$36.95	$31.28	795
2018-09-14	$36.96	$36.96	$36.96	$36.96	$31.29	253
2018-09-13	$36.96	$36.96	$36.96	$36.96	$31.29	200
2018-09-12	$37.70	$37.95	$37.50	$37.50	$31.75	1,214
2018-09-11	$37.60	$37.85	$37.30	$37.60	$31.83	4,631
2018-09-10	$36.82	$37.50	$36.82	$37.20	$31.49	3,219
2018-09-07	$38.22	$38.70	$36.87	$37.30	$31.58	4,060
2018-09-06	$36.90	$38.09	$36.88	$38.09	$32.25	3,876
2018-09-05	$38.08	$38.08	$37.00	$37.10	$31.41	3,372
2018-09-04	$37.00	$37.45	$36.66	$37.05	$31.37	4,693
2018-08-31	$37.10	$37.10	$36.60	$36.60	$30.98	1,700
2018-08-30	$38.60	$38.60	$38.60	$38.60	$32.43	269
2018-08-29	$38.10	$38.54	$38.10	$38.53	$32.37	2,712
2018-08-28	$37.69	$38.22	$37.59	$38.22	$32.11	1,767
2018-08-27	$38.10	$38.30	$38.10	$38.20	$32.09	1,092
2018-08-24	$38.10	$38.10	$38.10	$38.10	$32.01	202
2018-08-23	$37.98	$38.10	$37.40	$38.10	$32.01	3,915
2018-08-22	$37.03	$38.15	$36.94	$38.15	$32.05	8,487
2018-08-21	$38.30	$38.30	$37.50	$37.80	$31.76	3,440
2018-08-20	$37.50	$37.50	$37.50	$37.50	$31.51	328
2018-08-17	$37.48	$37.72	$37.10	$37.49	$31.50	4,494
2018-08-16	$37.50	$37.50	$36.47	$37.48	$31.49	7,028
2018-08-15	$37.50	$37.50	$37.50	$37.50	$31.51	200
2018-08-14	$37.50	$37.50	$37.50	$37.50	$31.51	200
2018-08-13	$37.51	$38.25	$37.51	$37.85	$31.80	635
2018-08-10	$37.92	$37.92	$37.92	$37.92	$31.86	45
2018-08-09	$37.80	$37.92	$37.80	$37.92	$31.86	1,126
2018-08-08	$37.74	$37.74	$37.74	$37.74	$31.71	17
2018-08-07	$37.97	$37.97	$37.74	$37.74	$31.71	1,492
2018-08-06	$36.42	$37.97	$36.20	$37.97	$31.90	4,887
2018-08-03	$36.70	$36.97	$35.83	$36.10	$30.33	4,355
2018-08-02	$36.45	$36.52	$36.19	$36.52	$30.68	2,659
2018-08-01	$37.67	$37.67	$35.15	$36.45	$30.62	7,586
2018-07-31	$37.75	$37.75	$37.45	$37.75	$31.72	2,602
2018-07-30	$37.45	$37.75	$37.45	$37.75	$31.72	1,430
2018-07-27	$36.51	$38.00	$36.00	$38.00	$31.93	19,287
2018-07-26	$37.00	$37.00	$37.00	$37.00	$31.08	518
2018-07-25	$36.96	$36.96	$36.96	$36.96	$31.05	841
2018-07-24	$37.52	$37.52	$36.80	$36.96	$31.05	5,566
2018-07-23	$37.00	$37.50	$34.54	$37.50	$31.51	4,730
2018-07-20	$35.00	$36.00	$35.00	$36.00	$30.24	3,606
2018-07-19	$36.63	$37.00	$36.50	$36.50	$30.66	526
2018-07-18	$35.15	$35.15	$35.15	$35.15	$29.53	0
2018-07-17	$35.15	$35.15	$35.15	$35.15	$29.53	1
2018-07-16	$35.02	$35.23	$35.02	$35.15	$29.53	1,610
2018-07-13	$34.20	$34.20	$33.79	$34.07	$28.62	2,103
2018-07-12	$35.06	$35.06	$34.78	$34.78	$29.22	1,399
2018-07-11	$35.40	$35.40	$35.40	$35.40	$29.74	290
2018-07-10	$35.43	$35.43	$35.43	$35.43	$29.77	853
2018-07-09	$35.43	$35.43	$35.43	$35.43	$29.77	437
2018-07-06	$35.00	$35.00	$35.00	$35.00	$29.40	384
2018-07-05	$36.00	$36.00	$35.43	$35.43	$29.76	428
2018-07-03	$34.15	$34.15	$34.15	$34.15	$28.69	0
2018-07-02	$34.01	$34.15	$34.01	$34.15	$28.69	1,101
2018-06-29	$34.30	$34.30	$34.30	$34.30	$28.82	775
2018-06-28	$34.30	$34.30	$34.15	$34.15	$28.69	514
2018-06-27	$34.00	$34.00	$34.00	$34.00	$28.56	2,200
2018-06-26	$34.08	$34.08	$34.08	$34.08	$28.63	234
2018-06-25	$34.08	$34.08	$34.08	$34.08	$28.63	260
2018-06-22	$34.30	$34.50	$34.30	$34.30	$28.82	11,435
2018-06-21	$34.25	$34.41	$34.25	$34.30	$28.82	2,705
2018-06-20	$34.00	$34.50	$33.85	$34.27	$28.79	4,676
2018-06-19	$33.80	$34.15	$33.67	$33.70	$28.31	6,644
2018-06-18	$34.99	$34.99	$34.99	$34.99	$29.40	466
2018-06-15	$34.24	$34.99	$33.70	$34.99	$29.40	3,453
2018-06-14	$34.00	$34.00	$33.32	$34.00	$28.56	4,691
2018-06-13	$33.22	$33.91	$33.22	$33.91	$28.49	710
2018-06-12	$34.23	$34.23	$34.23	$34.23	$28.76	1,973
2018-06-11	$34.30	$34.30	$33.78	$34.00	$28.56	3,807
2018-06-08	$34.10	$34.70	$33.51	$34.30	$28.82	8,120
2018-06-07	$33.41	$33.41	$33.41	$33.41	$28.07	95
2018-06-06	$33.99	$33.99	$33.41	$33.41	$28.07	559
2018-06-05	$34.00	$34.00	$33.60	$33.60	$28.23	2,584
2018-06-04	$34.80	$34.80	$33.46	$33.81	$28.40	3,148
2018-06-01	$34.50	$34.75	$33.22	$34.50	$28.98	1,846
2018-05-31	$35.00	$35.00	$33.13	$35.00	$29.17	3,997
2018-05-30	$35.45	$35.77	$34.84	$34.84	$29.03	1,435
2018-05-29	$34.44	$34.75	$34.44	$34.75	$28.96	1,050
2018-05-25	$35.37	$35.72	$32.87	$35.06	$29.22	4,915
2018-05-24	$34.25	$34.25	$34.25	$34.25	$28.54	522
2018-05-23	$34.23	$35.50	$34.20	$34.20	$28.50	8,529
2018-05-22	$32.72	$35.00	$32.72	$34.68	$28.90	12,078
2018-05-21	$32.54	$32.68	$31.69	$32.68	$27.23	3,368
2018-05-18	$33.28	$33.28	$33.28	$33.28	$27.73	44
2018-05-17	$33.20	$33.29	$33.07	$33.28	$27.73	2,163
2018-05-16	$33.21	$33.50	$32.25	$32.80	$27.33	5,593
2018-05-15	$33.33	$33.45	$33.05	$33.35	$27.79	3,124
2018-05-14	$33.18	$33.18	$32.01	$32.01	$26.68	1,982
2018-05-11	$32.21	$33.37	$31.72	$33.37	$27.81	2,017
2018-05-10	$32.44	$32.44	$32.44	$32.44	$27.03	299
2018-05-09	$32.00	$32.00	$32.00	$32.00	$26.67	33
2018-05-08	$32.00	$32.00	$32.00	$32.00	$26.67	125
2018-05-07	$32.74	$32.95	$32.00	$32.00	$26.67	1,267
2018-05-04	$32.35	$32.35	$32.35	$32.35	$26.96	328
2018-05-03	$32.35	$32.35	$32.35	$32.35	$26.96	200
2018-05-02	$32.50	$32.50	$32.50	$32.50	$27.08	133
2018-05-01	$31.21	$31.21	$31.21	$31.21	$26.01	81
2018-04-30	$33.17	$33.17	$31.21	$31.21	$26.01	508
2018-04-27	$33.45	$33.45	$33.45	$33.45	$27.88	344
2018-04-26	$31.30	$33.22	$31.05	$31.05	$25.88	1,775
2018-04-25	$31.84	$31.84	$31.84	$31.84	$26.53	49
2018-04-24	$33.00	$33.00	$31.84	$31.84	$26.53	1,253
2018-04-23	$33.33	$33.50	$33.25	$33.50	$27.92	552
2018-04-20	$32.75	$32.75	$32.75	$32.75	$27.29	109
2018-04-19	$32.75	$32.75	$32.75	$32.75	$27.29	300
2018-04-18	$33.41	$33.41	$33.41	$33.41	$27.84	277
2018-04-17	$33.50	$33.50	$33.50	$33.50	$27.92	87
2018-04-16	$33.50	$33.50	$33.50	$33.50	$27.92	300
2018-04-13	$31.73	$31.73	$31.73	$31.73	$26.44	45
2018-04-12	$32.85	$33.00	$31.73	$31.73	$26.44	457
2018-04-11	$32.20	$33.00	$32.20	$33.00	$27.50	961
2018-04-10	$32.00	$32.41	$31.75	$32.41	$27.01	1,350
2018-04-09	$33.44	$33.44	$33.44	$33.44	$27.87	333
2018-04-06	$33.50	$33.50	$33.50	$33.50	$27.92	313
2018-04-05	$32.25	$32.25	$32.25	$32.25	$26.88	337
2018-04-04	$31.13	$31.13	$31.13	$31.13	$25.94	217
2018-04-03	$31.75	$31.75	$31.31	$31.31	$26.09	854
2018-04-02	$31.66	$31.71	$31.50	$31.56	$26.30	1,212
2018-03-29	$33.00	$33.41	$33.00	$33.41	$27.84	1,089
2018-03-28	$33.42	$33.42	$33.42	$33.42	$27.85	95
2018-03-27	$33.42	$33.42	$33.42	$33.42	$27.85	31
2018-03-26	$33.25	$33.55	$33.09	$33.42	$27.85	2,806
2018-03-23	$31.31	$33.09	$31.31	$33.09	$27.58	3,457
2018-03-22	$33.00	$33.00	$33.00	$33.00	$27.50	0
2018-03-21	$32.00	$33.00	$32.00	$33.00	$27.50	1,331
2018-03-20	$31.40	$33.00	$30.55	$32.01	$26.68	7,345
2018-03-19	$32.85	$32.85	$32.85	$32.85	$27.38	315
2018-03-16	$30.52	$32.83	$30.52	$32.83	$27.36	1,632
2018-03-15	$33.00	$33.00	$33.00	$33.00	$27.50	398
2018-03-14	$31.50	$31.50	$31.50	$31.50	$26.25	3
2018-03-13	$31.50	$31.50	$31.50	$31.50	$26.25	0
2018-03-12	$31.50	$33.25	$31.50	$31.50	$26.25	2,198
2018-03-09	$31.61	$31.61	$29.72	$29.72	$24.77	3,880
2018-03-08	$33.50	$33.50	$33.00	$33.00	$27.50	1,817
2018-03-07	$33.49	$33.49	$33.49	$33.49	$27.91	114
2018-03-06	$31.00	$32.25	$31.00	$32.25	$26.88	1,122
2018-03-05	$33.00	$33.25	$32.50	$32.50	$27.08	1,036
2018-03-02	$32.90	$32.90	$32.90	$32.90	$27.42	65
2018-03-01	$32.90	$32.90	$32.90	$32.90	$27.42	264
2018-02-28	$30.42	$33.40	$30.42	$32.90	$27.42	926
2018-02-27	$30.60	$30.60	$30.60	$30.60	$25.29	39
2018-02-26	$30.60	$30.60	$30.60	$30.60	$25.29	100
2018-02-23	$32.50	$33.00	$32.50	$33.00	$27.27	331
2018-02-22	$32.49	$33.44	$32.49	$33.44	$27.63	757
2018-02-21	$31.10	$31.10	$31.10	$31.10	$25.70	240
2018-02-20	$33.50	$33.50	$33.50	$33.50	$27.68	29
2018-02-16	$33.50	$33.50	$33.50	$33.50	$27.68	23
2018-02-15	$33.50	$33.50	$33.50	$33.50	$27.68	491
2018-02-14	$33.60	$33.65	$30.24	$30.24	$24.99	563
2018-02-13	$30.89	$33.98	$30.89	$33.60	$27.76	2,067
2018-02-12	$31.50	$31.95	$31.50	$31.95	$26.40	889
2018-02-09	$30.75	$30.75	$30.75	$30.75	$25.41	0
2018-02-08	$30.75	$30.75	$30.75	$30.75	$25.41	200
2018-02-07	$30.77	$30.77	$30.77	$30.77	$25.43	290
2018-02-06	$30.77	$30.77	$30.77	$30.77	$25.43	167
2018-02-05	$30.83	$30.83	$30.77	$30.77	$25.43	776
2018-02-02	$30.83	$30.83	$30.83	$30.83	$25.48	303
2018-02-01	$30.90	$30.90	$30.90	$30.90	$25.53	34
2018-01-31	$31.81	$31.81	$29.70	$30.90	$25.53	9,473
2018-01-30	$31.90	$31.90	$31.90	$31.90	$26.36	895
2018-01-29	$32.10	$32.10	$32.10	$32.10	$26.53	40
2018-01-26	$32.10	$32.10	$32.10	$32.10	$26.53	29
2018-01-25	$32.40	$32.40	$32.10	$32.10	$26.53	615
2018-01-24	$32.40	$32.40	$32.40	$32.40	$26.77	0
2018-01-23	$32.40	$32.40	$32.40	$32.40	$26.77	200
2018-01-22	$32.99	$32.99	$32.99	$32.99	$27.26	1
2018-01-19	$30.56	$32.99	$30.56	$32.99	$27.26	970
2018-01-18	$30.50	$31.57	$30.44	$30.45	$25.16	2,232
2018-01-17	$30.50	$30.50	$30.50	$30.50	$25.20	240
2018-01-16	$32.96	$32.96	$30.50	$30.50	$25.20	610
2018-01-12	$32.60	$32.71	$32.60	$32.71	$27.03	432
2018-01-11	$32.96	$32.96	$32.96	$32.96	$27.24	209
2018-01-10	$32.50	$32.50	$32.50	$32.50	$26.86	20
2018-01-09	$32.50	$32.50	$32.50	$32.50	$26.86	200
2018-01-08	$33.00	$33.00	$33.00	$33.00	$27.27	139
2018-01-05	$33.00	$33.00	$33.00	$33.00	$27.27	2
2018-01-04	$32.99	$33.00	$32.99	$33.00	$27.27	316
2018-01-03	$32.95	$32.99	$32.95	$32.95	$27.23	1,628
2018-01-02	$31.00	$32.95	$31.00	$32.95	$27.23	1,808
2017-12-29	$30.35	$30.35	$30.35	$30.35	$25.08	51
2017-12-28	$30.35	$30.35	$30.35	$30.35	$25.08	2
2017-12-27	$30.35	$30.35	$30.35	$30.35	$25.08	122
2017-12-26	$30.35	$30.35	$30.35	$30.35	$25.08	156
2017-12-22	$31.00	$31.00	$30.35	$30.35	$25.08	4,339
2017-12-21	$31.24	$31.24	$31.24	$31.24	$25.81	38
2017-12-20	$30.43	$31.80	$30.43	$31.24	$25.82	1,026
2017-12-19	$30.38	$30.38	$30.38	$30.38	$25.10	75
2017-12-18	$30.38	$30.38	$30.38	$30.38	$25.10	300
2017-12-15	$30.72	$30.72	$30.72	$30.72	$25.39	333
2017-12-14	$31.20	$31.20	$31.20	$31.20	$25.78	5
2017-12-13	$31.20	$31.20	$31.20	$31.20	$25.78	300
2017-12-12	$31.77	$31.93	$31.75	$31.75	$26.24	3,921
2017-12-11	$31.37	$31.75	$31.37	$31.75	$26.24	1,025
2017-12-08	$31.37	$31.37	$31.37	$31.37	$25.92	156
2017-12-07	$30.04	$31.37	$30.04	$31.37	$25.92	652
2017-12-06	$30.09	$30.09	$30.09	$30.09	$24.86	240
2017-12-05	$30.00	$30.00	$30.00	$30.00	$24.79	238
2017-12-04	$31.00	$31.00	$30.49	$30.49	$25.20	23,763
2017-12-01	$30.76	$30.76	$30.76	$30.76	$25.42	396
2017-11-30	$30.76	$30.76	$30.76	$30.76	$25.42	207
2017-11-29	$30.76	$30.76	$30.76	$30.76	$25.20	205
2017-11-28	$30.76	$30.76	$30.76	$30.76	$25.20	0
2017-11-27	$30.76	$30.76	$30.76	$30.76	$25.20	0
2017-11-24	$30.76	$30.76	$30.76	$30.76	$25.20	248
2017-11-22	$30.07	$30.90	$30.07	$30.90	$25.31	377
2017-11-21	$29.58	$29.58	$29.58	$29.58	$24.23	491
2017-11-20	$29.40	$29.40	$29.40	$29.40	$24.08	177
2017-11-17	$30.20	$30.20	$30.20	$30.20	$24.74	38
2017-11-16	$30.95	$30.95	$30.20	$30.20	$24.74	2,251
2017-11-15	$30.90	$30.95	$30.87	$30.95	$25.35	1,158
2017-11-14	$30.58	$30.58	$30.58	$30.58	$25.05	3
2017-11-13	$30.58	$30.58	$30.58	$30.58	$25.05	678
2017-11-10	$30.15	$30.15	$30.15	$30.15	$24.70	0
2017-11-09	$29.30	$30.57	$29.30	$30.15	$24.70	1,656
2017-11-08	$29.32	$29.32	$29.32	$29.32	$24.02	7
2017-11-07	$29.31	$29.32	$29.31	$29.32	$24.02	1,410
2017-11-06	$30.81	$30.81	$30.81	$30.81	$25.23	9
2017-11-03	$30.81	$30.81	$30.81	$30.81	$25.23	356
2017-11-02	$30.81	$30.81	$30.81	$30.81	$25.24	0
2017-11-01	$30.81	$30.81	$30.81	$30.81	$25.23	60
2017-10-31	$30.95	$30.95	$30.81	$30.81	$25.23	609
2017-10-30	$31.00	$31.00	$31.00	$31.00	$25.39	75
2017-10-27	$31.00	$31.00	$31.00	$31.00	$25.39	234
2017-10-26	$31.00	$31.00	$31.00	$31.00	$25.39	153
2017-10-25	$31.00	$31.00	$31.00	$31.00	$25.39	112
2017-10-24	$29.86	$31.00	$29.62	$31.00	$25.39	8,384
2017-10-23	$29.30	$29.64	$28.91	$29.64	$24.28	474
2017-10-20	$28.60	$28.60	$28.60	$28.60	$23.43	6
2017-10-19	$28.60	$28.60	$28.60	$28.60	$23.43	141
2017-10-18	$28.55	$28.55	$28.55	$28.55	$23.39	343
2017-10-17	$28.54	$28.54	$28.54	$28.54	$23.38	211
2017-10-16	$28.50	$28.50	$28.49	$28.49	$23.34	750
2017-10-13	$28.07	$28.07	$28.07	$28.07	$22.99	30
2017-10-12	$28.07	$28.07	$28.07	$28.07	$22.99	234
2017-10-11	$28.24	$28.83	$28.24	$28.83	$23.61	434
2017-10-10	$28.18	$28.18	$28.18	$28.18	$23.08	274
2017-10-09	$28.05	$28.11	$27.86	$27.86	$22.82	447
2017-10-06	$28.90	$28.90	$28.90	$28.90	$23.67	406
2017-10-05	$29.45	$29.45	$29.45	$29.45	$24.12	195
2017-10-04	$28.95	$28.95	$28.95	$28.95	$23.71	0
2017-10-03	$28.80	$29.74	$28.80	$28.95	$23.71	6,947
2017-10-02	$28.95	$28.95	$28.70	$28.95	$23.71	3,559
2017-09-29	$28.65	$28.65	$28.65	$28.65	$23.47	202
2017-09-28	$28.35	$28.35	$28.35	$28.35	$23.22	3
2017-09-27	$28.31	$28.35	$28.31	$28.35	$23.22	751
2017-09-26	$28.04	$28.10	$28.04	$28.10	$23.02	213
2017-09-25	$28.00	$28.00	$28.00	$28.00	$22.94	154
2017-09-22	$28.00	$28.00	$28.00	$28.00	$22.94	508
2017-09-21	$28.26	$28.26	$28.26	$28.26	$23.15	51
2017-09-20	$27.90	$28.26	$26.75	$28.26	$23.15	52,709
2017-09-19	$27.85	$27.85	$27.85	$27.85	$22.81	196
2017-09-18	$28.78	$28.78	$28.78	$28.78	$23.57	340
2017-09-15	$27.86	$27.86	$27.86	$27.86	$22.82	218
2017-09-14	$28.30	$28.30	$28.30	$28.30	$23.18	289
2017-09-13	$28.22	$28.22	$28.22	$28.22	$23.11	121
2017-09-12	$28.45	$28.45	$28.45	$28.45	$23.30	28
2017-09-11	$27.98	$28.45	$27.98	$28.45	$23.30	363
2017-09-08	$28.38	$28.38	$28.38	$28.38	$23.25	50
2017-09-07	$28.38	$28.38	$28.38	$28.38	$23.25	7
2017-09-06	$28.38	$28.38	$28.38	$28.38	$23.25	18
2017-09-05	$28.25	$28.38	$28.25	$28.38	$23.25	605
2017-09-01	$27.81	$28.31	$27.81	$28.06	$22.99	1,365
2017-08-31	$28.29	$28.96	$27.83	$27.83	$22.80	2,325
2017-08-30	$28.05	$28.21	$27.74	$28.21	$23.11	967
2017-08-29	$28.00	$28.00	$28.00	$28.00	$22.72	111
2017-08-28	$28.04	$28.04	$28.04	$28.04	$22.75	154
2017-08-25	$28.46	$28.46	$28.46	$28.46	$23.09	62
2017-08-24	$28.46	$28.46	$28.46	$28.46	$23.09	9
2017-08-23	$28.46	$28.46	$28.46	$28.46	$23.09	132
2017-08-22	$28.12	$28.12	$28.12	$28.12	$22.82	0
2017-08-21	$28.14	$28.42	$27.82	$28.12	$22.82	2,331
2017-08-18	$28.74	$28.74	$28.74	$28.74	$23.32	98
2017-08-17	$28.74	$28.74	$28.74	$28.74	$23.32	400
2017-08-16	$27.99	$27.99	$27.99	$27.99	$22.71	4
2017-08-15	$27.87	$27.99	$27.65	$27.99	$22.71	1,077
2017-08-14	$28.04	$28.04	$28.04	$28.04	$22.75	0
2017-08-11	$28.04	$28.04	$28.04	$28.04	$22.75	20
2017-08-10	$28.04	$28.04	$28.04	$28.04	$22.75	0
2017-08-09	$28.04	$28.04	$28.04	$28.04	$22.75	254
2017-08-08	$29.00	$29.00	$29.00	$29.00	$23.53	0
2017-08-07	$28.04	$29.00	$28.04	$29.00	$23.53	650
2017-08-04	$28.55	$28.73	$28.55	$28.73	$23.31	2,059
2017-08-03	$28.30	$28.30	$28.30	$28.30	$22.96	1
2017-08-02	$28.30	$28.30	$28.30	$28.30	$22.96	2
2017-08-01	$28.30	$28.30	$28.30	$28.30	$22.96	0
2017-07-31	$28.75	$28.75	$28.25	$28.30	$22.96	10,470
2017-07-28	$28.33	$28.33	$28.22	$28.22	$22.89	926
2017-07-27	$28.22	$28.22	$28.22	$28.22	$22.90	244
2017-07-26	$28.05	$28.05	$28.05	$28.05	$22.76	0
2017-07-25	$28.90	$28.90	$28.00	$28.05	$22.76	48,870
2017-07-24	$28.04	$28.04	$28.00	$28.00	$22.72	963
2017-07-21	$28.99	$28.99	$28.99	$28.99	$23.52	244
2017-07-20	$28.50	$28.50	$28.50	$28.50	$23.12	10
2017-07-19	$28.50	$28.50	$28.50	$28.50	$23.12	527
2017-07-18	$27.92	$27.92	$27.88	$27.92	$22.65	1,023
2017-07-17	$28.00	$28.00	$27.91	$27.91	$22.65	311
2017-07-14	$28.62	$28.62	$28.62	$28.62	$23.22	0
2017-07-13	$28.50	$28.94	$28.40	$28.62	$23.22	1,946
2017-07-12	$28.35	$28.42	$28.35	$28.42	$23.06	559
2017-07-11	$27.61	$28.75	$27.61	$28.08	$22.78	1,961
2017-07-10	$28.78	$28.78	$28.78	$28.78	$23.35	0
2017-07-07	$28.78	$28.78	$28.78	$28.78	$23.35	14
2017-07-06	$28.78	$28.78	$28.78	$28.78	$23.35	0
2017-07-05	$28.74	$28.78	$27.86	$28.78	$23.35	1,010
2017-07-03	$27.87	$27.87	$27.87	$27.87	$22.61	1,162
2017-06-30	$27.59	$27.89	$27.14	$27.88	$22.62	1,754
2017-06-29	$27.33	$27.33	$27.33	$27.33	$22.18	0
2017-06-28	$27.33	$27.33	$27.33	$27.33	$22.18	31
2017-06-27	$27.33	$27.33	$27.30	$27.33	$22.18	1,343
2017-06-26	$27.00	$27.00	$27.00	$27.00	$21.91	148
2017-06-23	$27.00	$27.00	$27.00	$27.00	$21.91	131
2017-06-22	$27.00	$27.00	$27.00	$27.00	$21.91	358
2017-06-21	$27.00	$27.09	$27.00	$27.04	$21.94	600
2017-06-20	$27.13	$27.25	$26.50	$26.50	$21.50	3,964
2017-06-19	$27.25	$27.25	$26.82	$26.82	$21.76	24,911
2017-06-16	$27.50	$27.50	$27.49	$27.49	$22.30	369
2017-06-15	$27.00	$27.00	$27.00	$27.00	$21.91	49
2017-06-14	$27.45	$27.45	$27.00	$27.00	$21.91	361
2017-06-13	$27.33	$27.33	$27.33	$27.33	$22.18	67
2017-06-12	$27.33	$27.33	$27.33	$27.33	$22.18	148
2017-06-09	$27.50	$27.50	$27.50	$27.50	$22.31	464
2017-06-08	$27.50	$27.50	$27.50	$27.50	$22.31	85
2017-06-07	$27.50	$27.50	$27.50	$27.50	$22.31	28
2017-06-06	$27.50	$27.50	$27.50	$27.50	$22.31	68
2017-06-05	$27.50	$27.50	$27.50	$27.50	$22.31	0
2017-06-02	$27.50	$27.50	$27.50	$27.50	$22.31	1,601
2017-06-01	$27.95	$28.00	$27.95	$28.00	$22.72	530
2017-05-31	$26.73	$26.99	$26.60	$26.99	$21.90	789
2017-05-30	$28.00	$28.00	$28.00	$28.00	$22.72	837
2017-05-26	$27.96	$28.00	$27.96	$28.00	$22.50	1,280
2017-05-25	$26.79	$26.79	$26.79	$26.79	$21.53	100
2017-05-24	$26.79	$26.79	$26.79	$26.79	$21.53	273
2017-05-23	$28.60	$28.60	$26.78	$26.78	$21.52	3,251
2017-05-22	$28.46	$28.79	$28.46	$28.60	$22.98	1,664
2017-05-19	$28.04	$28.45	$28.04	$28.45	$22.86	336
2017-05-18	$28.80	$29.00	$28.80	$28.88	$23.21	818
2017-05-17	$28.80	$28.86	$28.75	$28.86	$23.19	2,641
2017-05-16	$28.99	$28.99	$28.99	$28.99	$23.30	361
2017-05-15	$29.25	$29.25	$29.25	$29.25	$23.51	30
2017-05-12	$29.25	$29.25	$29.25	$29.25	$23.51	9
2017-05-11	$29.25	$29.25	$29.25	$29.25	$23.51	303
2017-05-10	$29.45	$29.45	$29.45	$29.45	$23.67	43
2017-05-09	$29.45	$29.45	$29.45	$29.45	$23.67	333
2017-05-08	$29.55	$29.55	$29.55	$29.55	$23.75	271
2017-05-05	$29.56	$29.56	$29.56	$29.56	$23.76	12
2017-05-04	$29.56	$29.56	$29.56	$29.56	$23.76	130
2017-05-03	$29.44	$29.44	$29.44	$29.44	$23.66	59
2017-05-02	$29.44	$29.44	$29.44	$29.44	$23.66	4
2017-05-01	$29.44	$29.44	$29.44	$29.44	$23.66	385
2017-04-28	$29.56	$29.56	$29.56	$29.56	$23.76	15
2017-04-27	$29.56	$29.56	$29.56	$29.56	$23.76	109
2017-04-26	$29.56	$29.56	$29.56	$29.56	$23.76	110
2017-04-25	$28.81	$28.81	$28.81	$28.81	$23.16	53
2017-04-24	$28.75	$28.81	$28.75	$28.81	$23.16	815
2017-04-21	$28.25	$28.25	$28.25	$28.25	$22.70	117
2017-04-20	$29.71	$29.71	$29.71	$29.71	$23.87	361
2017-04-19	$29.25	$29.25	$29.25	$29.25	$23.51	317
2017-04-18	$28.25	$28.25	$28.25	$28.25	$22.70	52
2017-04-17	$28.25	$28.25	$28.25	$28.25	$22.70	315
2017-04-13	$28.25	$28.25	$28.25	$28.25	$22.70	12
2017-04-12	$28.25	$28.25	$28.25	$28.25	$22.70	31
2017-04-11	$28.25	$28.25	$28.25	$28.25	$22.70	78
2017-04-10	$28.25	$28.25	$28.25	$28.25	$22.70	182
2017-04-07	$28.25	$28.25	$28.25	$28.25	$22.70	26
2017-04-06	$28.25	$28.25	$28.25	$28.25	$22.70	380
2017-04-05	$28.71	$28.71	$27.50	$28.00	$22.50	1,340
2017-04-04	$29.61	$29.61	$29.61	$29.61	$23.80	55
2017-04-03	$29.61	$29.61	$29.61	$29.61	$23.80	356
2017-03-31	$29.21	$29.25	$29.21	$29.25	$23.51	572
2017-03-30	$29.50	$29.50	$29.50	$29.50	$23.71	236
2017-03-29	$30.00	$30.00	$30.00	$30.00	$24.11	0
2017-03-28	$30.00	$30.00	$30.00	$30.00	$24.11	0
2017-03-27	$27.74	$30.51	$27.50	$30.00	$24.11	2,656
2017-03-24	$28.13	$28.13	$28.13	$28.13	$22.61	284
2017-03-23	$28.13	$28.13	$28.13	$28.13	$22.61	0
2017-03-22	$29.53	$29.53	$27.55	$28.13	$22.61	908
2017-03-21	$31.05	$31.08	$30.00	$30.00	$24.11	2,421
2017-03-20	$31.50	$31.50	$31.50	$31.50	$25.31	381
2017-03-17	$28.95	$31.50	$28.92	$31.50	$25.31	1,811
2017-03-16	$28.95	$28.95	$28.95	$28.95	$23.27	217
2017-03-15	$29.10	$29.10	$28.99	$28.99	$23.30	382
2017-03-14	$28.10	$30.23	$28.10	$28.50	$22.91	3,309
2017-03-13	$27.50	$27.50	$27.50	$27.50	$22.10	77
2017-03-10	$27.50	$27.50	$27.50	$27.50	$22.10	184
2017-03-09	$28.10	$28.11	$28.10	$28.11	$22.59	405
2017-03-08	$28.25	$28.25	$28.25	$28.25	$22.70	15
2017-03-07	$28.25	$28.25	$28.25	$28.25	$22.70	0
2017-03-06	$28.25	$28.25	$28.25	$28.25	$22.70	0
2017-03-03	$28.25	$28.25	$28.25	$28.25	$22.70	160
2017-03-02	$28.00	$28.25	$28.00	$28.25	$22.70	960
2017-03-01	$28.00	$28.00	$28.00	$28.00	$22.50	350
2017-02-28	$27.35	$27.35	$27.35	$27.35	$21.98	307
2017-02-27	$28.22	$28.25	$27.31	$28.09	$22.57	1,232
2017-02-24	$27.80	$27.80	$27.80	$27.80	$22.13	107
2017-02-23	$27.80	$27.80	$27.80	$27.80	$22.13	100
2017-02-22	$27.90	$27.90	$27.40	$27.80	$22.13	639
2017-02-21	$27.70	$27.74	$26.80	$26.80	$21.33	704
2017-02-17	$27.38	$27.75	$27.38	$27.44	$21.84	1,113
2017-02-16	$26.96	$27.16	$26.91	$27.16	$21.62	6,421
2017-02-15	$27.51	$27.51	$26.59	$26.59	$21.17	650
2017-02-14	$26.50	$26.50	$26.50	$26.50	$21.09	207
2017-02-13	$26.50	$26.50	$26.50	$26.50	$21.09	50
2017-02-10	$27.25	$27.25	$26.50	$26.50	$21.09	3,755
2017-02-09	$27.25	$27.25	$27.25	$27.25	$21.69	46
2017-02-08	$27.23	$27.25	$27.23	$27.25	$21.69	1,384
2017-02-07	$27.55	$27.55	$27.55	$27.55	$21.93	0
2017-02-06	$26.82	$27.55	$26.82	$27.55	$21.93	217
2017-02-03	$28.25	$28.25	$27.66	$28.00	$22.29	908
2017-02-02	$28.12	$28.12	$28.12	$28.12	$22.38	399
2017-02-01	$27.95	$28.25	$27.30	$27.77	$22.10	1,469
2017-01-31	$26.50	$26.63	$26.50	$26.63	$21.20	647
2017-01-30	$26.35	$26.70	$26.35	$26.58	$21.16	5,803
2017-01-27	$26.13	$26.13	$26.13	$26.13	$20.80	391
2017-01-26	$26.32	$26.62	$26.30	$26.30	$20.93	1,483
2017-01-25	$26.51	$26.58	$26.25	$26.50	$21.09	2,769
2017-01-24	$26.11	$26.25	$26.11	$26.25	$20.89	233
2017-01-23	$26.50	$26.50	$26.50	$26.50	$21.09	502
2017-01-20	$28.01	$28.01	$27.10	$27.10	$21.57	932
2017-01-19	$27.14	$27.15	$27.00	$27.00	$21.49	1,855
2017-01-18	$26.81	$26.81	$26.81	$26.81	$21.34	236
2017-01-17	$26.60	$26.60	$26.60	$26.60	$21.17	165
2017-01-13	$26.80	$26.80	$26.55	$26.60	$21.17	1,140
2017-01-12	$27.02	$27.25	$27.02	$27.25	$21.69	701
2017-01-11	$27.36	$27.36	$27.36	$27.36	$21.78	121
2017-01-10	$27.79	$28.51	$27.02	$27.36	$21.78	4,202
2017-01-09	$28.35	$28.81	$27.00	$27.00	$21.49	3,081
2017-01-06	$29.33	$29.44	$28.55	$29.44	$23.43	11,283
2017-01-05	$28.44	$29.36	$28.40	$29.36	$23.37	486
2017-01-04	$31.00	$31.00	$31.00	$31.00	$24.68	100
2017-01-03	$28.63	$28.76	$28.63	$28.76	$22.89	376
2016-12-30	$29.25	$29.25	$29.25	$29.25	$23.28	100
2016-12-29	$29.25	$29.25	$29.25	$29.25	$23.28	100
2016-12-28	$29.25	$29.25	$29.25	$29.25	$23.28	213
2016-12-27	$28.78	$29.25	$26.61	$29.25	$23.28	566
2016-12-23	$29.00	$29.00	$29.00	$29.00	$23.08	975
2016-12-22	$29.72	$29.73	$29.20	$29.50	$23.48	1,276
2016-12-21	$28.00	$28.00	$28.00	$28.00	$22.29	75
2016-12-20	$27.52	$28.00	$27.52	$28.00	$22.29	1,102
2016-12-19	$27.51	$27.52	$27.48	$27.51	$21.90	1,351
2016-12-16	$27.54	$27.54	$26.87	$27.52	$21.91	728
2016-12-15	$27.55	$27.55	$27.55	$27.55	$21.93	0
2016-12-14	$27.55	$27.55	$27.55	$27.55	$21.93	0
2016-12-13	$27.10	$27.55	$27.10	$27.55	$21.93	908
2016-12-12	$26.51	$28.47	$26.50	$26.50	$21.09	1,649
2016-12-09	$26.07	$26.07	$26.07	$26.07	$20.75	341
2016-12-08	$27.00	$27.00	$25.98	$26.00	$20.70	2,436
2016-12-07	$28.50	$28.50	$26.41	$26.74	$21.28	1,008
2016-12-06	$29.00	$29.00	$29.00	$29.00	$23.08	414
2016-12-05	$25.65	$25.65	$25.65	$25.65	$20.42	115
2016-12-02	$25.65	$25.65	$25.65	$25.65	$20.42	0
2016-12-01	$26.37	$26.40	$25.65	$25.65	$20.42	1,100
2016-11-30	$26.36	$26.36	$26.36	$26.36	$20.98	500
2016-11-29	$29.03	$29.03	$26.13	$26.13	$20.80	540
2016-11-28	$29.00	$29.50	$28.29	$29.00	$22.86	6,979
2016-11-25	$30.00	$30.00	$30.00	$30.00	$23.64	804
2016-11-23	$26.00	$26.00	$25.99	$25.99	$20.48	750
2016-11-22	$26.00	$26.00	$26.00	$26.00	$20.49	0
2016-11-21	$26.00	$26.00	$26.00	$26.00	$20.49	579
2016-11-18	$25.00	$25.50	$25.00	$25.50	$20.10	862
2016-11-17	$25.50	$25.50	$25.49	$25.50	$20.10	2,506
2016-11-16	$25.50	$25.50	$25.33	$25.33	$19.96	906
2016-11-15	$25.40	$25.50	$25.25	$25.25	$19.90	3,035
2016-11-14	$25.29	$25.29	$25.29	$25.29	$19.93	400
2016-11-11	$24.93	$24.93	$24.93	$24.93	$19.65	332
2016-11-10	$25.12	$25.12	$25.12	$25.12	$19.80	437
2016-11-09	$24.12	$24.12	$24.12	$24.12	$19.01	492
2016-11-08	$25.43	$25.43	$25.43	$25.43	$20.05	0
2016-11-07	$25.43	$25.43	$25.43	$25.43	$20.05	10
2016-11-04	$25.46	$25.50	$25.43	$25.43	$20.05	672
2016-11-03	$24.95	$24.95	$24.95	$24.95	$19.66	29
2016-11-02	$24.95	$24.95	$24.95	$24.95	$19.66	114
2016-11-01	$25.75	$25.75	$25.75	$25.75	$20.29	0
2016-10-31	$25.75	$25.75	$25.75	$25.75	$20.29	345
2016-10-28	$25.24	$25.24	$25.24	$25.24	$19.89	0
2016-10-27	$25.24	$25.24	$25.24	$25.24	$19.89	25
2016-10-26	$25.70	$25.70	$25.24	$25.24	$19.89	256
2016-10-25	$24.06	$24.52	$24.02	$24.02	$18.93	1,009
2016-10-24	$24.51	$24.51	$24.51	$24.51	$19.32	44
2016-10-21	$24.51	$24.51	$24.51	$24.51	$19.32	213
2016-10-20	$25.00	$25.00	$25.00	$25.00	$19.70	0
2016-10-19	$25.58	$25.58	$24.88	$25.00	$19.70	677
2016-10-18	$25.76	$25.80	$25.74	$25.74	$20.28	1,503
2016-10-17	$25.66	$25.66	$25.66	$25.66	$20.22	479
2016-10-14	$25.80	$25.80	$25.80	$25.80	$20.33	0
2016-10-13	$25.76	$25.80	$25.76	$25.80	$20.33	1,048
2016-10-12	$25.80	$25.80	$25.72	$25.72	$20.27	639
2016-10-11	$25.33	$25.33	$25.33	$25.33	$19.96	99
2016-10-10	$25.05	$25.33	$25.05	$25.33	$19.96	1,699
2016-10-07	$26.09	$26.09	$25.16	$25.17	$19.84	2,359
2016-10-06	$25.67	$25.67	$25.00	$25.00	$19.70	2,168
2016-10-05	$24.28	$24.28	$24.28	$24.28	$19.14	271
2016-10-04	$24.49	$25.00	$24.38	$24.58	$19.37	4,379
2016-10-03	$24.15	$24.58	$24.15	$24.55	$19.35	811
2016-09-30	$24.29	$24.62	$24.04	$24.62	$19.40	2,299
2016-09-29	$24.06	$24.06	$24.06	$24.06	$18.96	893
2016-09-28	$24.76	$24.86	$24.63	$24.84	$19.58	686
2016-09-27	$24.18	$24.40	$24.18	$24.37	$19.21	2,428
2016-09-26	$24.23	$24.69	$23.96	$23.99	$18.91	3,859
2016-09-23	$23.63	$24.16	$23.48	$24.00	$18.92	5,593
2016-09-22	$23.68	$23.68	$23.68	$23.68	$18.66	88
2016-09-21	$23.68	$23.68	$23.68	$23.68	$18.66	15
2016-09-20	$23.58	$24.04	$23.42	$23.68	$18.66	5,520
2016-09-19	$23.49	$23.54	$23.49	$23.52	$18.54	1,371
2016-09-16	$24.39	$24.39	$23.29	$23.29	$18.36	6,522
2016-09-15	$23.94	$24.50	$23.37	$24.50	$19.31	3,809
2016-09-14	$24.11	$24.94	$24.11	$24.20	$19.07	1,669
2016-09-13	$24.74	$24.94	$24.10	$24.40	$19.23	9,624
2016-09-12	$24.73	$24.81	$24.73	$24.81	$19.55	1,277
2016-09-09	$24.72	$24.73	$24.69	$24.73	$19.49	1,147
2016-09-08	$24.30	$24.75	$24.06	$24.74	$19.50	2,891
2016-09-07	$24.03	$24.78	$24.00	$24.75	$19.51	2,981
2016-09-06	$23.82	$24.79	$23.82	$24.36	$19.20	6,159
2016-09-02	$24.09	$24.09	$24.09	$24.09	$18.99	15
2016-09-01	$23.53	$24.17	$23.50	$24.09	$18.99	7,581
2016-08-31	$24.32	$24.32	$24.26	$24.26	$19.12	390
2016-08-30	$23.25	$23.93	$23.00	$23.75	$18.72	3,982
2016-08-29	$24.88	$24.88	$23.25	$23.30	$18.16	6,885
2016-08-26	$23.60	$23.60	$23.25	$23.34	$18.20	2,165
2016-08-25	$24.02	$24.49	$23.60	$23.60	$18.40	5,350
2016-08-24	$24.57	$24.57	$23.79	$23.79	$18.55	10,305
2016-08-23	$24.55	$24.75	$24.50	$24.68	$19.24	1,106
2016-08-22	$24.95	$24.95	$24.95	$24.95	$19.45	58
2016-08-19	$24.89	$24.95	$24.89	$24.95	$19.45	3,601
2016-08-18	$24.85	$24.90	$24.82	$24.90	$19.41	507
2016-08-17	$24.58	$24.58	$24.58	$24.58	$19.16	26
2016-08-16	$24.58	$24.58	$24.58	$24.58	$19.16	0
2016-08-15	$24.58	$24.58	$24.58	$24.58	$19.16	415
2016-08-12	$24.87	$24.87	$24.87	$24.87	$19.39	0
2016-08-11	$24.87	$24.87	$24.87	$24.87	$19.39	104
2016-08-10	$24.28	$24.28	$24.25	$24.25	$18.91	721
2016-08-09	$24.27	$24.33	$24.01	$24.01	$18.72	1,624
2016-08-08	$24.35	$24.35	$24.35	$24.35	$18.98	348
2016-08-05	$24.35	$24.35	$24.35	$24.35	$18.98	20
2016-08-04	$24.35	$24.35	$24.35	$24.35	$18.98	0
2016-08-03	$24.35	$24.35	$24.35	$24.35	$18.98	0
2016-08-02	$24.45	$24.46	$24.00	$24.35	$18.98	2,064
2016-08-01	$24.45	$24.80	$24.45	$24.58	$19.16	1,266
2016-07-29	$24.35	$24.35	$24.35	$24.35	$18.98	36
2016-07-28	$24.29	$24.35	$24.04	$24.35	$18.98	888
2016-07-27	$24.06	$24.74	$24.06	$24.22	$18.88	5,789
2016-07-26	$24.60	$24.60	$24.60	$24.60	$19.18	114
2016-07-25	$24.36	$24.36	$24.36	$24.36	$18.99	141
2016-07-22	$24.79	$24.79	$24.36	$24.36	$18.99	777
2016-07-21	$24.30	$24.30	$24.30	$24.30	$18.94	200
2016-07-20	$24.35	$24.64	$24.26	$24.36	$18.99	3,732
2016-07-19	$24.22	$24.30	$24.22	$24.25	$18.91	700
2016-07-18	$23.87	$24.35	$23.87	$24.15	$18.83	3,175
2016-07-15	$23.94	$24.42	$23.94	$24.20	$18.87	2,266
2016-07-14	$24.16	$24.39	$23.75	$23.75	$18.52	2,100
2016-07-13	$24.11	$24.55	$23.76	$24.00	$18.71	6,004
2016-07-12	$23.90	$24.33	$23.90	$24.10	$18.79	2,515
2016-07-11	$24.09	$24.37	$24.00	$24.29	$18.94	4,833
2016-07-08	$24.41	$24.41	$24.41	$24.41	$19.03	5
2016-07-07	$24.96	$24.96	$23.86	$24.41	$19.03	917
2016-07-06	$24.53	$25.00	$24.11	$24.66	$19.23	8,325
2016-07-05	$24.35	$24.60	$24.26	$24.54	$19.13	4,429
2016-07-01	$23.94	$23.94	$23.94	$23.94	$18.66	0
2016-06-30	$23.76	$24.84	$23.76	$23.94	$18.66	1,912
2016-06-29	$24.17	$24.31	$24.17	$24.31	$18.95	238
2016-06-28	$24.50	$24.50	$24.00	$24.20	$18.87	758
2016-06-27	$23.64	$23.64	$23.63	$23.63	$18.42	500
2016-06-24	$24.76	$24.76	$24.25	$24.25	$18.91	3,176
2016-06-23	$24.75	$25.00	$24.36	$24.36	$18.99	3,298
2016-06-22	$24.68	$24.68	$24.68	$24.68	$19.24	394
2016-06-21	$24.75	$24.81	$24.75	$24.81	$19.34	2,324
2016-06-20	$24.76	$24.76	$24.76	$24.76	$19.30	126
2016-06-17	$24.50	$24.76	$24.50	$24.76	$19.30	3,439
2016-06-16	$24.46	$24.46	$24.46	$24.46	$19.07	25
2016-06-15	$24.51	$24.51	$24.36	$24.46	$19.07	1,659
2016-06-14	$24.50	$24.50	$24.42	$24.50	$19.10	1,011
2016-06-13	$24.62	$24.72	$24.62	$24.72	$19.27	206
2016-06-10	$24.62	$24.62	$24.62	$24.62	$19.19	200
2016-06-09	$24.27	$24.55	$24.25	$24.55	$19.14	850
2016-06-08	$24.76	$24.76	$24.76	$24.76	$19.30	224
2016-06-07	$24.44	$24.44	$24.44	$24.44	$19.05	50
2016-06-06	$24.44	$24.44	$24.44	$24.44	$19.05	0
2016-06-03	$24.44	$24.44	$24.44	$24.44	$19.05	80
2016-06-02	$24.44	$24.44	$24.44	$24.44	$19.05	449
2016-06-01	$24.51	$24.76	$24.51	$24.76	$19.30	937
2016-05-31	$24.42	$24.53	$24.42	$24.53	$19.12	750
2016-05-27	$24.03	$24.03	$24.03	$24.03	$18.73	11
2016-05-26	$24.29	$24.29	$24.29	$24.29	$18.73	29
2016-05-25	$23.80	$24.29	$23.80	$24.29	$18.73	625
2016-05-24	$24.33	$24.33	$24.31	$24.31	$18.75	719
2016-05-23	$23.89	$23.89	$23.89	$23.89	$18.42	0
2016-05-20	$23.89	$23.89	$23.89	$23.89	$18.42	52
2016-05-19	$23.89	$23.89	$23.89	$23.89	$18.42	506
2016-05-18	$24.20	$24.20	$24.20	$24.20	$18.67	328
2016-05-17	$24.38	$24.38	$24.38	$24.38	$18.81	354
2016-05-16	$24.00	$24.57	$23.75	$24.22	$18.68	11,738
2016-05-13	$24.54	$24.56	$24.52	$24.52	$18.91	838
2016-05-12	$24.77	$24.77	$24.77	$24.77	$19.10	398
2016-05-11	$24.54	$24.54	$24.54	$24.54	$18.93	1,970
2016-05-10	$24.75	$24.75	$24.75	$24.75	$19.09	0
2016-05-09	$24.66	$24.75	$24.20	$24.75	$19.09	773
2016-05-06	$25.00	$25.00	$25.00	$25.00	$19.28	0
2016-05-05	$25.00	$25.00	$25.00	$25.00	$19.28	0
2016-05-04	$25.00	$25.00	$25.00	$25.00	$19.28	406
2016-05-03	$24.25	$24.75	$24.20	$24.20	$18.66	822
2016-05-02	$24.05	$24.05	$24.05	$24.05	$18.55	45
2016-04-29	$24.05	$24.05	$24.05	$24.05	$18.55	15
2016-04-28	$24.05	$24.05	$24.05	$24.05	$18.55	62
2016-04-27	$24.05	$24.05	$24.05	$24.05	$18.55	164
2016-04-26	$24.52	$24.52	$24.52	$24.52	$18.91	394
2016-04-25	$24.26	$24.26	$24.26	$24.26	$18.71	200
2016-04-22	$24.00	$24.29	$24.00	$24.00	$18.51	1,364
2016-04-21	$24.25	$24.25	$23.95	$23.95	$18.47	1,112
2016-04-20	$24.84	$24.84	$24.03	$24.03	$18.53	1,035
2016-04-19	$24.84	$24.84	$24.84	$24.84	$19.16	451
2016-04-18	$25.00	$25.00	$25.00	$25.00	$19.28	0
2016-04-15	$25.00	$25.00	$25.00	$25.00	$19.28	1,010
2016-04-14	$24.10	$24.10	$24.10	$24.10	$18.59	187
2016-04-13	$23.84	$23.84	$23.84	$23.84	$18.39	398
2016-04-12	$25.00	$25.00	$25.00	$25.00	$19.28	653
2016-04-11	$23.61	$23.61	$23.61	$23.61	$18.21	6
2016-04-08	$23.61	$23.61	$23.61	$23.61	$18.21	4
2016-04-07	$25.00	$25.00	$23.61	$23.61	$18.21	443
2016-04-06	$24.38	$24.38	$24.38	$24.38	$18.80	20
2016-04-05	$23.75	$24.38	$23.75	$24.38	$18.80	607
2016-04-04	$23.99	$24.17	$23.80	$23.80	$18.36	720
2016-04-01	$24.28	$24.28	$23.62	$23.62	$18.22	556
2016-03-31	$25.00	$25.00	$23.57	$25.00	$19.28	1,629
2016-03-30	$25.00	$25.00	$25.00	$25.00	$19.28	12
2016-03-29	$25.00	$25.00	$25.00	$25.00	$19.28	0
2016-03-28	$25.00	$25.00	$25.00	$25.00	$19.28	0
2016-03-24	$25.00	$25.00	$25.00	$25.00	$19.28	235
2016-03-23	$25.00	$25.00	$25.00	$25.00	$19.28	1
2016-03-22	$25.00	$25.00	$25.00	$25.00	$19.28	1
2016-03-21	$24.25	$25.02	$23.79	$25.00	$19.28	7,394
2016-03-18	$24.25	$24.25	$24.25	$24.25	$18.70	158
2016-03-17	$24.25	$24.25	$24.25	$24.25	$18.70	0
2016-03-16	$24.25	$24.25	$24.25	$24.25	$18.70	104
2016-03-15	$24.25	$24.25	$24.25	$24.25	$18.70	656
2016-03-14	$24.00	$24.00	$24.00	$24.00	$18.51	1,256
2016-03-11	$24.16	$24.16	$23.84	$23.87	$18.41	450
2016-03-10	$23.81	$23.81	$23.81	$23.81	$18.36	0
2016-03-09	$23.81	$23.81	$23.81	$23.81	$18.36	76
2016-03-08	$23.81	$23.81	$23.81	$23.81	$18.36	25
2016-03-07	$23.81	$23.81	$23.81	$23.81	$18.36	325
2016-03-04	$24.03	$24.03	$24.03	$24.03	$18.53	168
2016-03-03	$22.60	$24.03	$22.60	$24.03	$18.53	640
2016-03-02	$24.00	$24.24	$24.00	$24.24	$18.70	1,436
2016-03-01	$23.82	$23.82	$23.82	$23.82	$18.38	518
2016-02-29	$23.13	$23.13	$23.13	$23.13	$17.84	120
2016-02-26	$23.13	$23.13	$23.13	$23.13	$17.84	10
2016-02-25	$23.39	$23.39	$23.39	$23.39	$17.84	0
2016-02-24	$23.30	$23.39	$23.30	$23.39	$17.84	356
2016-02-23	$22.77	$22.77	$22.77	$22.77	$17.37	125
2016-02-22	$23.63	$23.63	$22.77	$22.77	$17.37	749
2016-02-19	$22.75	$22.75	$22.75	$22.75	$17.35	569
2016-02-18	$23.91	$23.91	$23.91	$23.91	$18.24	196
2016-02-17	$23.91	$23.91	$23.91	$23.91	$18.24	17
2016-02-16	$24.00	$24.00	$23.91	$23.91	$18.24	494
2016-02-12	$22.74	$22.74	$22.73	$22.73	$17.34	531
2016-02-11	$23.65	$23.65	$23.00	$23.00	$17.54	2,154
2016-02-10	$23.67	$23.67	$23.65	$23.65	$18.04	1,000
2016-02-09	$23.65	$23.65	$23.65	$23.65	$18.04	68
2016-02-08	$23.97	$23.98	$23.65	$23.65	$18.04	3,207
2016-02-05	$23.66	$23.66	$23.66	$23.66	$18.05	0
2016-02-04	$24.21	$24.21	$23.26	$23.66	$18.05	1,131
2016-02-03	$23.72	$23.72	$23.72	$23.72	$18.09	78
2016-02-02	$23.85	$23.85	$23.72	$23.72	$18.09	417
2016-02-01	$23.69	$23.69	$23.69	$23.69	$18.07	106
2016-01-29	$23.26	$23.97	$23.26	$23.97	$18.28	970
2016-01-28	$23.88	$23.88	$23.88	$23.88	$18.21	0
2016-01-27	$23.88	$23.88	$23.88	$23.88	$18.21	10
2016-01-26	$23.88	$23.88	$23.88	$23.88	$18.21	18
2016-01-25	$23.88	$23.88	$23.88	$23.88	$18.21	434
2016-01-22	$23.50	$23.50	$23.50	$23.50	$17.92	37
2016-01-21	$23.50	$23.50	$23.50	$23.50	$17.92	60
2016-01-20	$23.50	$23.50	$23.50	$23.50	$17.92	195
2016-01-19	$23.67	$23.67	$23.67	$23.67	$18.05	356
2016-01-15	$23.71	$24.04	$23.71	$24.04	$18.33	676
2016-01-14	$23.84	$23.84	$23.84	$23.84	$18.19	163
2016-01-13	$23.92	$24.00	$23.85	$23.85	$18.19	2,450
2016-01-12	$23.95	$24.10	$23.95	$24.10	$18.38	311
2016-01-11	$24.30	$24.30	$24.30	$24.30	$18.53	0
2016-01-08	$24.30	$24.30	$24.30	$24.30	$18.53	0
2016-01-07	$24.30	$24.30	$24.30	$24.30	$18.53	27
2016-01-06	$24.00	$24.30	$24.00	$24.30	$18.53	2,377
2016-01-05	$24.60	$24.60	$23.98	$24.00	$18.30	1,121
2016-01-04	$24.55	$24.60	$23.86	$24.01	$18.31	1,016
2015-12-31	$24.60	$24.60	$24.00	$24.00	$18.30	914
2015-12-30	$23.75	$23.85	$23.67	$23.69	$18.07	1,763
2015-12-29	$24.50	$24.50	$23.75	$23.75	$18.11	300
2015-12-28	$24.24	$24.45	$23.68	$23.69	$18.07	1,439
2015-12-24	$23.80	$23.80	$23.70	$23.70	$18.08	200
2015-12-23	$24.42	$24.42	$23.45	$23.45	$17.88	800
2015-12-22	$23.56	$23.98	$23.56	$23.79	$18.14	1,218
2015-12-21	$23.61	$24.32	$23.45	$23.56	$17.97	4,111
2015-12-18	$24.17	$24.17	$24.17	$24.17	$18.43	351
2015-12-17	$24.42	$24.90	$23.38	$23.45	$17.88	3,152
2015-12-16	$24.82	$24.83	$24.38	$24.38	$18.59	1,162
2015-12-15	$23.59	$23.99	$23.32	$23.32	$17.79	12,341
2015-12-14	$23.52	$23.52	$23.50	$23.50	$17.92	251
2015-12-11	$23.53	$23.53	$23.53	$23.53	$17.95	27
2015-12-10	$24.25	$24.25	$23.53	$23.53	$17.95	320
2015-12-09	$25.00	$25.00	$24.30	$24.30	$18.53	2,020
2015-12-08	$24.51	$24.51	$24.51	$24.51	$18.69	0
2015-12-07	$24.51	$24.51	$24.51	$24.51	$18.69	505
2015-12-04	$24.51	$24.51	$24.51	$24.51	$18.69	4
2015-12-03	$24.51	$24.51	$24.51	$24.51	$18.69	0
2015-12-02	$24.51	$24.51	$24.51	$24.51	$18.69	200
2015-12-01	$24.54	$24.90	$24.51	$24.52	$18.70	1,500
2015-11-30	$24.51	$24.96	$24.51	$24.96	$19.04	704
2015-11-27	$24.51	$24.51	$24.51	$24.51	$18.69	300
2015-11-25	$24.88	$24.88	$24.88	$24.88	$18.79	16
2015-11-24	$24.88	$24.88	$24.88	$24.88	$18.79	500
2015-11-23	$24.75	$24.75	$24.75	$24.75	$18.69	157
2015-11-20	$25.00	$25.00	$25.00	$25.00	$18.88	0
2015-11-19	$24.75	$25.00	$24.75	$25.00	$18.88	496
2015-11-18	$24.78	$25.00	$24.75	$24.75	$18.69	2,775
2015-11-17	$24.80	$25.00	$24.54	$25.00	$18.88	720
2015-11-16	$25.00	$25.00	$25.00	$25.00	$18.88	34
2015-11-13	$25.00	$25.00	$25.00	$25.00	$18.88	0
2015-11-12	$25.00	$25.00	$25.00	$25.00	$18.88	0
2015-11-11	$25.00	$25.00	$25.00	$25.00	$18.88	0
2015-11-10	$24.97	$25.00	$24.97	$25.00	$18.88	200
2015-11-09	$24.54	$25.00	$24.54	$24.77	$18.71	1,137
2015-11-06	$24.05	$24.99	$24.05	$24.99	$18.87	380
2015-11-05	$24.04	$24.23	$24.04	$24.23	$18.30	459
2015-11-04	$24.87	$24.87	$24.87	$24.87	$18.78	180
2015-11-03	$24.87	$24.87	$24.87	$24.87	$18.78	0
2015-11-02	$24.87	$24.87	$24.87	$24.87	$18.78	300
2015-10-30	$24.87	$24.87	$24.37	$24.78	$18.72	1,228
2015-10-29	$24.50	$24.50	$24.00	$24.30	$18.35	704
2015-10-28	$24.34	$24.34	$24.34	$24.34	$18.38	943
2015-10-27	$23.73	$24.04	$23.73	$24.04	$18.16	1,583
2015-10-26	$23.75	$23.75	$23.75	$23.75	$17.94	0
2015-10-23	$23.63	$23.75	$23.63	$23.75	$17.94	588
2015-10-22	$23.75	$23.75	$23.75	$23.75	$17.94	0
2015-10-21	$23.52	$23.75	$23.50	$23.75	$17.94	1,056
2015-10-20	$23.51	$23.75	$23.50	$23.75	$17.94	1,805
2015-10-19	$24.00	$24.00	$24.00	$24.00	$18.13	275
2015-10-16	$23.30	$23.30	$23.30	$23.30	$17.60	1,190
2015-10-15	$23.14	$23.36	$23.14	$23.36	$17.64	2,827
2015-10-14	$23.10	$23.10	$23.10	$23.10	$17.45	188
2015-10-13	$23.04	$23.16	$23.04	$23.15	$17.48	1,232
2015-10-12	$23.01	$23.20	$23.01	$23.20	$17.52	3,100
2015-10-09	$23.04	$23.04	$23.00	$23.00	$17.37	300
2015-10-08	$23.43	$23.43	$23.43	$23.43	$17.70	123
2015-10-07	$22.98	$22.98	$22.98	$22.98	$17.36	65
2015-10-06	$22.90	$22.98	$22.90	$22.98	$17.36	1,416
2015-10-05	$22.90	$22.90	$22.90	$22.90	$17.30	200
2015-10-02	$23.44	$23.44	$23.44	$23.44	$17.70	0
2015-10-01	$23.44	$23.44	$23.44	$23.44	$17.70	1,234
2015-09-30	$23.03	$23.03	$22.90	$22.90	$17.30	324
2015-09-29	$23.45	$23.45	$22.88	$22.88	$17.28	204
2015-09-28	$23.25	$23.25	$22.80	$23.25	$17.56	1,120
2015-09-25	$23.30	$23.39	$23.20	$23.29	$17.59	5,142
2015-09-24	$23.15	$23.16	$23.15	$23.16	$17.49	795
2015-09-23	$23.48	$23.48	$23.48	$23.48	$17.73	17
2015-09-22	$23.48	$23.48	$23.48	$23.48	$17.73	104
2015-09-21	$23.15	$23.17	$23.15	$23.15	$17.48	594
2015-09-18	$23.10	$23.40	$23.10	$23.40	$17.67	3,211
2015-09-17	$23.10	$23.24	$23.00	$23.24	$17.55	2,021
2015-09-16	$22.91	$23.25	$22.91	$23.25	$17.56	562
2015-09-15	$23.37	$23.63	$23.00	$23.00	$17.37	1,083
2015-09-14	$23.07	$23.07	$23.07	$23.07	$17.43	475
2015-09-11	$23.39	$23.39	$22.85	$22.85	$17.26	355
2015-09-10	$23.30	$23.30	$23.30	$23.30	$17.60	16
2015-09-09	$23.07	$23.30	$22.84	$23.30	$17.60	500
2015-09-08	$22.80	$23.02	$22.80	$23.02	$17.39	304

Emclaire Financial Corp (EMCF) News Headlines

Recent Emclaire Financial Corp (EMCF) News

Similar Companies to Emclaire Financial Corp (EMCF) 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

Emclaire Financial Corp (EMCF) Exchange: NASDAQ