1st Constitution Bancorp (FCCY) Stock

Data as of April 19, 2024

$27.79 ($1.02) 3.81%

1st Constitution Bancorp - Daily Information

Click for more stock information on 1st Constitution Bancorp.

Daily Information	Data
Date	April 19, 2024
Open	$26.77
Previous Close	$27.79
High	$27.93
Low	$26.77
Adjusted Open	$26.77
Previous Adjusted Close	$27.79
Adjusted High	$27.93
Adjusted Low	$26.77

About 1st Constitution Bancorp (FCCY)

1st Constitution Bancorp is a bank holding company for 1st Constitution Bank (the Bank). The Bank is a commercial bank, which is engaged in the business of commercial and retail banking. As a community bank, the Bank offers a range of services (including demand, savings and time deposits and commercial and consumer/installment loans) to individuals, small businesses and not-for-profit organizations principally in the Fort Lee area of Bergen County and in Middlesex, Mercer and Somerset Counties, New Jersey. The Bank conducts its operations through its main office located in Cranbury, New Jersey, and operates 13 additional branch offices in downtown Cranbury, Hamilton Square, Hightstown, Jamesburg, Lawrenceville, Montgomery, Perth Amboy, Plainsboro, West Windsor, Fort Lee and Princeton, New Jersey. The Bank's deposits are insured up to applicable legal limits by the Federal Deposit Insurance Corporation (FDIC).

Invest in 1st Constitution Bancorp (FCCY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for 1st Constitution Bancorp (FCCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-06	$26.77	$27.93	$26.77	$27.79	$27.79	608,600
2022-01-05	$26.68	$27.19	$26.68	$26.77	$26.77	31,597
2022-01-04	$26.29	$27.11	$26.27	$26.62	$26.62	35,949
2022-01-03	$25.75	$26.46	$25.68	$26.13	$26.13	24,392
2021-12-31	$25.59	$25.64	$25.59	$25.64	$25.64	2,018
2021-12-30	$25.70	$26.00	$25.44	$25.52	$25.52	3,763
2021-12-29	$25.70	$26.13	$25.67	$25.97	$25.97	2,185
2021-12-28	$25.38	$25.90	$25.35	$25.88	$25.88	3,761
2021-12-27	$25.21	$25.52	$25.21	$25.46	$25.46	4,355
2021-12-23	$25.21	$25.50	$25.21	$25.35	$25.35	3,932
2021-12-22	$24.75	$25.25	$24.75	$25.04	$25.04	3,608
2021-12-21	$24.46	$25.02	$24.46	$25.02	$25.02	11,957
2021-12-20	$24.34	$24.59	$23.99	$24.59	$24.59	5,879
2021-12-17	$24.98	$24.98	$24.10	$24.52	$24.52	5,613
2021-12-16	$24.81	$25.74	$24.74	$25.21	$25.21	15,426
2021-12-15	$24.86	$24.95	$24.59	$24.60	$24.60	36,288
2021-12-14	$23.42	$24.84	$23.42	$24.73	$24.73	31,403
2021-12-13	$23.85	$24.24	$23.58	$23.58	$23.58	3,966
2021-12-10	$23.95	$24.20	$23.65	$24.02	$24.02	3,061
2021-12-09	$24.07	$24.89	$23.75	$23.81	$23.81	3,823
2021-12-08	$24.70	$24.70	$23.81	$24.09	$24.09	3,138
2021-12-07	$25.06	$25.06	$24.24	$24.30	$24.30	9,237
2021-12-06	$24.28	$24.90	$24.23	$24.74	$24.74	12,835
2021-12-03	$24.57	$24.57	$23.99	$23.99	$23.99	5,765
2021-12-02	$23.99	$24.89	$23.99	$24.57	$24.57	15,086
2021-12-01	$24.26	$24.84	$23.81	$23.81	$23.81	15,823
2021-11-30	$23.52	$24.35	$23.52	$24.35	$24.35	4,252
2021-11-29	$24.60	$24.72	$24.15	$24.15	$24.15	4,486
2021-11-26	$24.82	$24.82	$23.60	$24.62	$24.62	5,860
2021-11-24	$25.51	$25.70	$25.05	$25.27	$25.27	22,350
2021-11-23	$25.51	$25.76	$25.36	$25.48	$25.48	5,875
2021-11-22	$24.87	$25.90	$24.87	$25.48	$25.48	19,790
2021-11-19	$25.12	$25.25	$24.72	$24.76	$24.76	15,957
2021-11-18	$25.27	$25.27	$25.04	$25.19	$25.19	21,843
2021-11-17	$25.13	$25.29	$24.94	$25.06	$25.06	18,358
2021-11-16	$25.76	$25.90	$25.51	$25.66	$25.66	8,398
2021-11-15	$25.75	$25.78	$25.58	$25.74	$25.74	4,523
2021-11-12	$25.93	$25.93	$25.69	$25.89	$25.89	809
2021-11-11	$25.80	$25.93	$25.64	$25.74	$25.74	9,864
2021-11-10	$25.72	$25.83	$25.68	$25.71	$25.71	4,599
2021-11-09	$25.59	$25.78	$25.35	$25.71	$25.61	4,755
2021-11-08	$25.67	$25.92	$25.46	$25.63	$25.53	15,123
2021-11-05	$25.00	$25.77	$25.00	$25.51	$25.41	11,258
2021-11-04	$25.15	$25.15	$24.49	$24.74	$24.64	4,350
2021-11-03	$24.50	$25.29	$24.50	$25.15	$25.05	12,174
2021-11-02	$24.57	$24.71	$24.57	$24.65	$24.55	1,577
2021-11-01	$24.02	$24.78	$24.02	$24.73	$24.63	7,061
2021-10-29	$23.72	$24.01	$23.72	$23.78	$23.69	4,173
2021-10-28	$23.47	$23.75	$23.47	$23.62	$23.53	8,146
2021-10-27	$23.96	$23.96	$23.21	$23.21	$23.12	4,085
2021-10-26	$24.18	$24.18	$23.76	$24.05	$23.96	7,050
2021-10-25	$24.19	$24.55	$24.19	$24.35	$24.26	7,929
2021-10-22	$24.16	$24.24	$24.03	$24.19	$24.10	8,841
2021-10-21	$24.20	$24.22	$23.95	$23.95	$23.86	1,968
2021-10-20	$23.56	$24.19	$23.45	$24.15	$24.06	5,984
2021-10-19	$23.71	$23.85	$23.66	$23.71	$23.62	4,236
2021-10-18	$23.86	$24.04	$23.55	$23.85	$23.76	7,030
2021-10-15	$24.02	$24.50	$23.83	$23.83	$23.74	11,726
2021-10-14	$23.75	$24.12	$23.68	$24.04	$23.95	4,146
2021-10-13	$24.09	$24.09	$23.47	$23.59	$23.50	4,145
2021-10-12	$23.81	$24.00	$23.69	$23.82	$23.73	2,412
2021-10-11	$24.15	$24.15	$23.92	$24.03	$23.94	995
2021-10-08	$24.30	$24.60	$24.09	$24.36	$24.27	3,493
2021-10-07	$24.00	$24.35	$24.00	$24.35	$24.26	10,515
2021-10-06	$23.64	$23.92	$23.50	$23.92	$23.83	5,543
2021-10-05	$24.54	$24.54	$23.74	$23.89	$23.80	3,888
2021-10-04	$23.93	$24.23	$23.63	$23.88	$23.79	8,091
2021-10-01	$23.71	$24.37	$23.60	$23.83	$23.74	9,544
2021-09-30	$23.89	$24.13	$23.48	$23.67	$23.58	4,783
2021-09-29	$23.50	$23.94	$23.50	$23.94	$23.85	2,477
2021-09-28	$23.91	$24.00	$23.49	$23.57	$23.48	5,260
2021-09-27	$23.15	$24.00	$23.15	$23.91	$23.82	18,457
2021-09-24	$22.87	$23.22	$22.86	$23.18	$23.09	12,609
2021-09-23	$22.43	$22.91	$22.18	$22.77	$22.68	9,070
2021-09-22	$21.64	$22.33	$21.64	$22.26	$22.17	15,323
2021-09-21	$21.92	$21.92	$21.58	$21.76	$21.68	4,156
2021-09-20	$22.02	$22.02	$21.32	$21.76	$21.68	7,966
2021-09-17	$21.89	$22.38	$21.79	$22.38	$22.29	17,166
2021-09-16	$22.25	$22.33	$21.81	$22.09	$22.00	5,740
2021-09-15	$21.63	$22.21	$21.63	$22.21	$22.12	5,067
2021-09-14	$21.82	$21.83	$21.59	$21.74	$21.66	3,802
2021-09-13	$22.11	$22.29	$21.88	$22.04	$21.95	13,777
2021-09-10	$22.32	$22.63	$22.03	$22.03	$21.94	6,605
2021-09-09	$22.06	$22.64	$22.06	$22.33	$22.24	8,079
2021-09-08	$22.45	$22.84	$21.77	$22.20	$22.11	7,327
2021-09-07	$22.54	$22.72	$22.16	$22.19	$22.10	5,699
2021-09-03	$22.23	$22.29	$22.22	$22.26	$22.17	3,146
2021-09-02	$22.47	$22.68	$22.42	$22.51	$22.42	6,557
2021-09-01	$22.50	$22.50	$22.25	$22.38	$22.29	16,442
2021-08-31	$22.03	$22.50	$22.03	$22.41	$22.32	33,514
2021-08-30	$21.95	$22.32	$21.95	$22.11	$22.02	12,398
2021-08-27	$21.68	$22.37	$21.68	$21.76	$21.68	54,018
2021-08-26	$21.68	$21.87	$21.48	$21.67	$21.59	9,634
2021-08-25	$21.85	$21.94	$21.66	$21.67	$21.59	12,294
2021-08-24	$21.68	$21.85	$21.58	$21.79	$21.71	6,890
2021-08-23	$21.43	$21.85	$21.43	$21.71	$21.63	10,178
2021-08-20	$21.69	$21.91	$21.43	$21.65	$21.57	37,291
2021-08-19	$21.39	$21.76	$21.37	$21.62	$21.54	20,305
2021-08-18	$21.51	$21.92	$21.47	$21.47	$21.39	17,110
2021-08-17	$21.77	$21.85	$21.55	$21.65	$21.57	9,476
2021-08-16	$21.64	$21.90	$21.20	$21.81	$21.73	4,360
2021-08-13	$21.87	$21.87	$21.48	$21.73	$21.65	49,495
2021-08-12	$22.25	$22.25	$21.82	$22.00	$21.91	6,188
2021-08-11	$22.00	$22.16	$21.69	$22.10	$22.01	28,723
2021-08-10	$21.93	$22.18	$21.71	$21.98	$21.80	23,732
2021-08-09	$21.98	$22.01	$21.79	$21.96	$21.78	16,687
2021-08-06	$21.60	$22.13	$21.60	$21.90	$21.72	21,490
2021-08-05	$21.35	$21.75	$21.26	$21.58	$21.40	25,193
2021-08-04	$21.54	$21.67	$21.27	$21.30	$21.12	7,052
2021-08-03	$21.20	$21.78	$21.15	$21.78	$21.60	26,121
2021-08-02	$21.57	$22.15	$21.18	$21.24	$21.06	43,518
2021-07-30	$21.47	$21.83	$21.47	$21.59	$21.41	17,962
2021-07-29	$21.52	$21.72	$21.30	$21.53	$21.35	23,829
2021-07-28	$20.96	$21.71	$20.90	$21.50	$21.32	86,337
2021-07-27	$21.03	$21.37	$20.93	$21.01	$20.83	49,937
2021-07-26	$21.07	$21.49	$21.03	$21.19	$21.01	57,094
2021-07-23	$20.50	$21.35	$20.50	$21.10	$20.92	53,855
2021-07-22	$20.83	$20.87	$20.51	$20.55	$20.38	23,639
2021-07-21	$21.10	$21.28	$20.87	$20.89	$20.72	23,255
2021-07-20	$20.46	$21.20	$20.46	$20.91	$20.74	74,419
2021-07-19	$20.78	$20.80	$20.32	$20.35	$20.18	51,334
2021-07-16	$21.52	$21.52	$21.01	$21.03	$20.85	31,425
2021-07-15	$21.54	$21.65	$21.23	$21.48	$21.30	178,828
2021-07-14	$21.66	$21.80	$21.42	$21.57	$21.39	115,546
2021-07-13	$21.71	$21.84	$21.54	$21.68	$21.50	199,260
2021-07-12	$22.17	$22.24	$21.62	$21.77	$21.59	515,558
2021-07-09	$20.63	$20.82	$20.55	$20.62	$20.44	10,236
2021-07-08	$20.43	$21.42	$20.21	$20.52	$20.35	35,738
2021-07-07	$20.83	$21.14	$20.38	$20.55	$20.38	26,579
2021-07-06	$21.35	$21.35	$20.64	$20.83	$20.66	60,664
2021-07-02	$20.96	$21.47	$20.80	$21.35	$21.17	23,508
2021-07-01	$20.70	$21.11	$20.45	$21.01	$20.83	70,846
2021-06-30	$20.50	$20.85	$20.50	$20.69	$20.52	30,934
2021-06-29	$20.93	$20.95	$20.34	$20.46	$20.29	10,992
2021-06-28	$20.53	$20.83	$20.45	$20.82	$20.65	27,611
2021-06-25	$20.34	$20.86	$20.34	$20.39	$20.22	1,173,303
2021-06-24	$20.08	$20.47	$19.55	$20.40	$20.23	100,794
2021-06-23	$19.53	$20.02	$19.51	$19.84	$19.67	45,298
2021-06-22	$19.89	$20.03	$19.75	$19.85	$19.68	45,879
2021-06-21	$19.89	$20.45	$19.71	$20.11	$19.94	37,550
2021-06-18	$20.30	$20.33	$19.71	$19.91	$19.74	56,686
2021-06-17	$20.71	$20.71	$20.32	$20.52	$20.35	47,494
2021-06-16	$20.38	$20.64	$20.30	$20.60	$20.43	28,069
2021-06-15	$20.47	$20.47	$20.04	$20.32	$20.15	24,610
2021-06-14	$20.75	$20.95	$20.26	$20.40	$20.23	54,101
2021-06-11	$20.55	$20.82	$20.43	$20.77	$20.60	14,053
2021-06-10	$20.84	$20.87	$20.53	$20.63	$20.46	22,502
2021-06-09	$20.98	$20.98	$20.20	$20.84	$20.67	21,062
2021-06-08	$21.20	$21.23	$20.76	$21.05	$20.87	18,102
2021-06-07	$20.95	$21.07	$20.89	$20.96	$20.78	39,050
2021-06-04	$20.68	$21.16	$20.68	$21.05	$20.87	17,420
2021-06-03	$20.98	$21.10	$20.09	$20.85	$20.68	18,280
2021-06-02	$21.02	$21.15	$20.95	$21.02	$20.84	17,333
2021-06-01	$21.29	$21.29	$20.95	$21.02	$20.84	13,309
2021-05-28	$21.24	$21.27	$20.08	$21.10	$20.92	14,622
2021-05-27	$20.41	$21.29	$20.41	$21.14	$20.96	55,241
2021-05-26	$20.95	$21.17	$20.95	$21.12	$20.94	24,629
2021-05-25	$21.20	$21.41	$21.10	$21.20	$21.02	29,838
2021-05-24	$21.22	$21.32	$21.00	$21.32	$21.14	17,180
2021-05-21	$21.00	$21.23	$20.85	$21.00	$20.82	28,075
2021-05-20	$20.25	$20.88	$20.25	$20.88	$20.71	27,712
2021-05-19	$19.83	$20.32	$19.80	$20.25	$20.08	24,180
2021-05-18	$19.77	$19.88	$19.71	$19.80	$19.63	20,842
2021-05-17	$19.62	$19.98	$19.53	$19.91	$19.74	15,348
2021-05-14	$18.80	$19.85	$18.80	$19.80	$19.63	30,448
2021-05-13	$18.37	$18.95	$18.37	$18.81	$18.65	15,922
2021-05-12	$18.52	$18.63	$18.35	$18.45	$18.20	30,221
2021-05-11	$18.60	$18.80	$18.45	$18.57	$18.32	18,420
2021-05-10	$18.95	$18.95	$18.28	$18.49	$18.24	25,910
2021-05-07	$18.79	$18.91	$18.58	$18.90	$18.64	24,622
2021-05-06	$18.71	$18.87	$18.70	$18.80	$18.54	25,390
2021-05-05	$18.99	$19.19	$18.55	$18.85	$18.59	36,834
2021-05-04	$19.02	$19.16	$18.64	$18.99	$18.73	27,187
2021-05-03	$19.18	$19.45	$18.60	$18.78	$18.52	42,667
2021-04-30	$18.99	$19.47	$18.90	$19.18	$18.92	38,804
2021-04-29	$18.85	$19.02	$18.85	$19.01	$18.75	10,598
2021-04-28	$18.79	$18.89	$18.75	$18.75	$18.49	25,957
2021-04-27	$19.07	$19.07	$18.73	$18.74	$18.49	16,622
2021-04-26	$19.06	$19.10	$18.75	$18.80	$18.54	16,206
2021-04-23	$18.83	$19.11	$18.79	$18.79	$18.53	18,866
2021-04-22	$18.90	$19.01	$18.61	$18.74	$18.49	16,511
2021-04-21	$18.84	$19.08	$18.84	$18.91	$18.65	22,133
2021-04-20	$19.36	$19.36	$18.70	$18.92	$18.66	17,740
2021-04-19	$19.14	$19.46	$19.10	$19.26	$19.00	15,299
2021-04-16	$18.93	$19.46	$18.82	$19.28	$19.02	27,143
2021-04-15	$18.80	$18.97	$18.55	$18.82	$18.56	15,216
2021-04-14	$18.37	$19.00	$18.37	$18.69	$18.44	20,178
2021-04-13	$18.09	$18.54	$18.08	$18.51	$18.26	24,145
2021-04-12	$18.20	$18.41	$18.13	$18.16	$17.91	11,204
2021-04-09	$17.65	$18.46	$17.65	$18.16	$17.91	61,718
2021-04-08	$17.47	$17.95	$17.46	$17.70	$17.46	13,242
2021-04-07	$17.51	$17.79	$17.32	$17.58	$17.34	38,248
2021-04-06	$17.51	$17.86	$17.30	$17.42	$17.18	38,663
2021-04-05	$17.91	$18.39	$17.20	$17.50	$17.26	21,077
2021-04-01	$17.66	$18.30	$17.51	$17.65	$17.41	16,407
2021-03-31	$18.28	$18.91	$17.61	$17.61	$17.37	44,921
2021-03-30	$18.53	$18.65	$18.15	$18.47	$18.22	10,781
2021-03-29	$18.31	$18.78	$18.31	$18.56	$18.31	14,766
2021-03-26	$18.06	$18.73	$17.90	$18.47	$18.22	11,645
2021-03-25	$17.71	$17.80	$17.33	$17.80	$17.56	11,025
2021-03-24	$17.54	$18.44	$17.50	$17.53	$17.29	17,858
2021-03-23	$17.42	$18.75	$17.42	$17.59	$17.35	24,845
2021-03-22	$18.45	$19.49	$17.50	$17.50	$17.26	18,145
2021-03-19	$18.42	$18.91	$18.01	$18.56	$18.31	60,824
2021-03-18	$18.92	$19.27	$18.51	$18.51	$18.26	12,962
2021-03-17	$18.82	$19.46	$18.07	$18.72	$18.47	14,229
2021-03-16	$19.20	$19.24	$18.62	$18.77	$18.51	36,146
2021-03-15	$19.04	$19.51	$19.03	$19.20	$18.94	20,378
2021-03-12	$19.79	$20.37	$19.23	$19.53	$19.26	19,244
2021-03-11	$21.49	$21.49	$19.32	$19.70	$19.43	29,959
2021-03-10	$20.95	$22.47	$20.95	$21.46	$21.17	29,072
2021-03-09	$20.87	$21.31	$20.68	$20.95	$20.66	26,674
2021-03-08	$19.57	$21.23	$19.37	$21.20	$20.91	37,836
2021-03-05	$18.64	$19.95	$18.64	$19.50	$19.23	22,613
2021-03-04	$18.17	$18.71	$18.12	$18.43	$18.18	34,285
2021-03-03	$17.88	$18.43	$17.87	$18.14	$17.89	12,291
2021-03-02	$17.96	$17.96	$17.60	$17.60	$17.36	6,794
2021-03-01	$18.12	$18.36	$17.40	$17.60	$17.36	18,242
2021-02-26	$17.66	$18.49	$17.53	$17.55	$17.31	15,369
2021-02-25	$18.40	$18.97	$17.25	$17.25	$17.02	12,843
2021-02-24	$19.37	$19.37	$17.94	$18.11	$17.86	10,131
2021-02-23	$17.73	$19.51	$17.71	$18.02	$17.77	11,440
2021-02-22	$17.45	$18.04	$17.26	$17.83	$17.59	8,573
2021-02-19	$17.42	$17.50	$17.12	$17.45	$17.21	10,969
2021-02-18	$17.19	$17.49	$17.19	$17.46	$17.22	8,332
2021-02-17	$17.30	$17.49	$17.30	$17.38	$17.14	3,935
2021-02-16	$17.35	$17.60	$16.66	$17.45	$17.21	15,058
2021-02-12	$17.31	$17.38	$17.15	$17.38	$17.14	11,204
2021-02-11	$17.31	$17.52	$17.15	$17.32	$17.08	14,658
2021-02-10	$17.85	$18.03	$17.53	$17.58	$17.25	8,717
2021-02-09	$17.53	$18.00	$17.53	$17.65	$17.32	11,253
2021-02-08	$17.45	$18.04	$17.08	$17.72	$17.39	21,762
2021-02-05	$17.16	$17.38	$16.99	$17.31	$16.99	13,719
2021-02-04	$16.51	$17.69	$16.51	$17.07	$16.75	117,898
2021-02-03	$16.23	$16.52	$16.23	$16.49	$16.18	12,689
2021-02-02	$16.02	$16.33	$15.92	$16.23	$15.93	7,726
2021-02-01	$15.75	$16.17	$15.36	$15.93	$15.63	15,567
2021-01-29	$15.53	$15.71	$15.13	$15.43	$15.14	12,509
2021-01-28	$14.94	$15.45	$14.90	$15.41	$15.12	23,831
2021-01-27	$15.31	$15.46	$14.65	$14.90	$14.62	19,578
2021-01-26	$15.33	$15.48	$15.33	$15.47	$15.18	14,461
2021-01-25	$15.46	$15.49	$15.23	$15.32	$15.03	13,643
2021-01-22	$15.13	$15.46	$15.09	$15.46	$15.17	14,538
2021-01-21	$15.43	$15.52	$15.23	$15.23	$14.95	12,428
2021-01-20	$15.52	$15.59	$15.33	$15.49	$15.20	9,373
2021-01-19	$15.79	$15.79	$15.29	$15.55	$15.26	12,614
2021-01-15	$15.87	$16.00	$15.75	$15.75	$15.46	7,282
2021-01-14	$16.31	$16.31	$15.51	$16.07	$15.77	10,574
2021-01-13	$16.72	$16.72	$16.10	$16.30	$16.00	15,203
2021-01-12	$16.59	$17.05	$16.44	$17.05	$16.73	9,851
2021-01-11	$16.51	$17.17	$16.20	$16.82	$16.51	6,626
2021-01-08	$17.35	$17.35	$16.95	$17.13	$16.81	6,782
2021-01-07	$17.62	$17.62	$16.77	$17.31	$16.99	13,014
2021-01-06	$15.96	$17.75	$15.70	$17.58	$17.25	29,689
2021-01-05	$15.50	$16.00	$15.50	$15.85	$15.55	18,514
2021-01-04	$15.93	$15.93	$15.02	$15.56	$15.27	23,718
2020-12-31	$16.04	$16.17	$15.87	$15.87	$15.57	11,519
2020-12-30	$16.38	$16.38	$16.00	$16.14	$15.84	9,745
2020-12-29	$16.65	$16.65	$16.27	$16.46	$16.15	8,375
2020-12-28	$17.03	$17.03	$16.67	$16.69	$16.38	4,408
2020-12-24	$17.04	$17.04	$16.91	$16.94	$16.62	6,800
2020-12-23	$17.26	$17.27	$16.84	$17.07	$16.75	11,630
2020-12-22	$17.56	$17.56	$17.19	$17.29	$16.97	16,513
2020-12-21	$17.88	$18.00	$17.13	$17.58	$17.25	4,670
2020-12-18	$18.34	$18.40	$17.76	$18.03	$17.69	50,381
2020-12-17	$18.17	$18.23	$17.83	$18.22	$17.88	7,759
2020-12-16	$18.25	$18.58	$18.20	$18.27	$17.93	8,937
2020-12-15	$17.25	$18.40	$17.22	$18.23	$17.89	10,484
2020-12-14	$18.03	$18.03	$17.06	$17.06	$16.74	8,780
2020-12-11	$17.74	$17.90	$17.74	$17.90	$17.57	1,732
2020-12-10	$18.10	$18.36	$17.90	$18.31	$17.97	10,153
2020-12-09	$18.02	$18.58	$18.00	$18.05	$17.71	18,497
2020-12-08	$17.29	$18.06	$17.29	$18.02	$17.68	13,487
2020-12-07	$17.05	$17.59	$16.89	$17.10	$16.78	11,015
2020-12-04	$16.44	$17.23	$16.44	$17.01	$16.69	7,592
2020-12-03	$16.39	$16.59	$16.21	$16.21	$15.91	4,121
2020-12-02	$16.11	$16.50	$16.11	$16.34	$16.03	6,031
2020-12-01	$16.52	$16.65	$16.00	$16.21	$15.91	6,610
2020-11-30	$16.30	$16.46	$16.00	$16.34	$16.03	15,630
2020-11-27	$16.95	$16.95	$16.39	$16.50	$16.19	6,708
2020-11-25	$17.34	$17.41	$16.63	$16.75	$16.44	12,347
2020-11-24	$16.05	$17.45	$16.02	$17.23	$16.91	22,796
2020-11-23	$15.72	$16.00	$15.72	$15.81	$15.51	19,650
2020-11-20	$15.27	$15.70	$15.27	$15.70	$15.41	13,895
2020-11-19	$15.50	$15.50	$15.14	$15.49	$15.20	4,301
2020-11-18	$15.43	$15.55	$15.39	$15.48	$15.19	7,199
2020-11-17	$15.48	$15.50	$15.39	$15.39	$15.10	6,201
2020-11-16	$15.28	$15.69	$15.28	$15.69	$15.40	14,312
2020-11-13	$14.90	$15.35	$14.66	$14.96	$14.68	13,035
2020-11-12	$15.10	$15.48	$14.63	$14.63	$14.36	6,523
2020-11-11	$15.80	$15.82	$15.20	$15.28	$14.99	10,345
2020-11-10	$15.55	$16.25	$15.37	$15.69	$15.40	38,920
2020-11-09	$13.51	$16.25	$13.51	$15.43	$15.14	52,895
2020-11-06	$13.15	$13.15	$12.92	$12.92	$12.60	6,547
2020-11-05	$13.22	$13.37	$13.08	$13.13	$12.81	10,144
2020-11-04	$13.68	$13.77	$12.96	$13.13	$12.81	6,503
2020-11-03	$13.20	$13.89	$13.05	$13.89	$13.55	19,615
2020-11-02	$13.12	$13.19	$12.75	$13.05	$12.73	6,061
2020-10-30	$13.15	$13.20	$13.01	$13.04	$12.72	9,359
2020-10-29	$12.91	$13.37	$12.54	$13.37	$13.04	9,053
2020-10-28	$12.83	$13.20	$12.81	$12.99	$12.67	6,628
2020-10-27	$13.00	$13.22	$12.82	$13.05	$12.73	8,042
2020-10-26	$13.21	$13.21	$12.85	$13.00	$12.68	18,655
2020-10-23	$12.50	$13.51	$12.50	$13.41	$13.08	26,913
2020-10-22	$12.26	$12.48	$12.26	$12.36	$12.06	28,518
2020-10-21	$12.48	$12.50	$12.39	$12.50	$12.20	6,615
2020-10-20	$12.37	$12.42	$12.18	$12.35	$12.05	17,125
2020-10-19	$12.40	$12.46	$12.15	$12.25	$11.95	33,533
2020-10-16	$12.29	$12.65	$12.15	$12.43	$12.13	12,252
2020-10-15	$11.94	$12.46	$11.94	$12.44	$12.14	17,749
2020-10-14	$12.21	$12.40	$12.01	$12.01	$11.72	7,266
2020-10-13	$12.24	$12.47	$11.94	$12.12	$11.82	4,817
2020-10-12	$12.73	$12.73	$12.20	$12.28	$11.98	15,380
2020-10-09	$12.44	$12.65	$12.16	$12.65	$12.34	12,199
2020-10-08	$12.00	$12.40	$11.90	$12.40	$12.10	11,756
2020-10-07	$12.10	$12.18	$11.90	$11.95	$11.66	13,647
2020-10-06	$12.09	$12.44	$12.09	$12.22	$11.92	5,578
2020-10-05	$12.18	$12.18	$11.91	$12.00	$11.71	5,855
2020-10-02	$11.66	$12.07	$11.62	$11.79	$11.50	6,268
2020-10-01	$11.93	$12.37	$11.83	$11.83	$11.54	4,790
2020-09-30	$11.90	$11.90	$11.90	$11.90	$11.61	1,947
2020-09-29	$11.68	$12.45	$11.68	$11.95	$11.66	1,170
2020-09-28	$11.35	$11.90	$11.35	$11.72	$11.43	6,691
2020-09-25	$11.06	$11.48	$11.06	$11.23	$10.96	8,344
2020-09-24	$11.27	$11.27	$11.12	$11.15	$10.88	8,354
2020-09-23	$11.77	$11.90	$11.16	$11.27	$11.00	10,866
2020-09-22	$11.90	$11.90	$11.61	$11.74	$11.45	7,175
2020-09-21	$12.11	$12.11	$11.66	$11.88	$11.59	17,055
2020-09-18	$12.23	$12.40	$11.97	$12.40	$12.10	45,609
2020-09-17	$12.00	$12.26	$11.81	$12.09	$11.80	9,242
2020-09-16	$11.99	$12.25	$11.88	$12.07	$11.78	13,883
2020-09-15	$12.06	$12.18	$11.75	$12.03	$11.74	3,554
2020-09-14	$11.75	$12.14	$11.75	$12.14	$11.84	62,449
2020-09-11	$11.81	$12.07	$11.50	$11.90	$11.61	13,298
2020-09-10	$12.41	$12.41	$11.86	$11.88	$11.59	4,192
2020-09-09	$11.94	$12.11	$11.75	$11.86	$11.57	8,925
2020-09-08	$11.94	$11.96	$11.81	$11.85	$11.56	8,176
2020-09-04	$12.13	$12.13	$11.86	$12.00	$11.71	9,300
2020-09-03	$12.07	$12.50	$11.85	$11.99	$11.70	71,915
2020-09-02	$12.15	$12.25	$12.02	$12.08	$11.79	29,845
2020-09-01	$12.17	$12.62	$12.09	$12.15	$11.85	6,288
2020-08-31	$12.45	$12.57	$12.17	$12.17	$11.87	14,953
2020-08-28	$12.55	$12.89	$12.42	$12.55	$12.24	6,840
2020-08-27	$12.93	$12.96	$12.50	$12.56	$12.25	5,579
2020-08-26	$12.74	$12.85	$12.33	$12.35	$12.05	15,147
2020-08-25	$12.35	$12.97	$12.26	$12.60	$12.29	12,504
2020-08-24	$12.34	$12.49	$12.20	$12.20	$11.90	4,885
2020-08-21	$13.00	$13.00	$12.10	$12.16	$11.86	36,327
2020-08-20	$13.13	$13.86	$12.94	$13.08	$12.76	9,532
2020-08-19	$13.01	$13.29	$12.67	$13.13	$12.81	19,623
2020-08-18	$13.22	$13.43	$12.98	$13.08	$12.76	7,616
2020-08-17	$13.53	$13.53	$13.15	$13.15	$12.83	3,253
2020-08-14	$13.13	$13.55	$13.10	$13.48	$13.15	15,749
2020-08-13	$13.34	$13.34	$13.14	$13.23	$12.91	2,203
2020-08-12	$13.48	$13.72	$13.40	$13.42	$13.09	7,460
2020-08-11	$13.16	$13.64	$13.15	$13.31	$12.99	12,881
2020-08-10	$12.74	$13.92	$12.74	$13.28	$12.87	19,823
2020-08-07	$12.30	$12.74	$12.28	$12.65	$12.26	7,987
2020-08-06	$12.31	$12.56	$12.24	$12.26	$11.88	13,610
2020-08-05	$12.32	$12.64	$12.10	$12.64	$12.25	38,425
2020-08-04	$12.07	$12.21	$12.02	$12.21	$11.83	6,354
2020-08-03	$12.50	$12.50	$12.20	$12.23	$11.85	12,649
2020-07-31	$11.91	$12.57	$11.91	$12.36	$11.98	8,169
2020-07-30	$12.22	$12.22	$12.01	$12.01	$11.64	2,927
2020-07-29	$12.10	$12.48	$12.10	$12.23	$11.85	5,166
2020-07-28	$12.13	$12.46	$12.13	$12.46	$12.07	4,135
2020-07-27	$11.90	$12.46	$11.90	$12.37	$11.99	2,379
2020-07-24	$12.33	$12.38	$11.90	$11.90	$11.53	3,861
2020-07-23	$12.03	$12.42	$12.03	$12.26	$11.88	2,332
2020-07-22	$12.27	$12.34	$11.91	$12.14	$11.76	6,444
2020-07-21	$12.20	$12.48	$11.88	$12.27	$11.89	6,814
2020-07-20	$11.69	$11.84	$11.69	$11.84	$11.47	1,692
2020-07-17	$12.03	$12.75	$11.74	$11.77	$11.41	14,524
2020-07-16	$12.45	$12.45	$12.07	$12.07	$11.70	4,001
2020-07-15	$12.00	$12.76	$11.90	$12.35	$11.97	21,332
2020-07-14	$12.19	$12.19	$11.72	$11.90	$11.53	9,561
2020-07-13	$12.04	$12.48	$11.67	$11.85	$11.48	14,289
2020-07-10	$12.82	$12.82	$11.65	$11.85	$11.48	4,973
2020-07-09	$11.88	$12.58	$11.52	$11.67	$11.31	21,112
2020-07-08	$12.04	$12.04	$11.87	$11.87	$11.50	23,132
2020-07-07	$12.21	$12.53	$12.02	$12.02	$11.65	4,889
2020-07-06	$12.81	$12.81	$11.86	$12.31	$11.93	35,576
2020-07-02	$12.49	$12.58	$12.36	$12.58	$12.19	2,808
2020-07-01	$12.38	$12.38	$12.20	$12.23	$11.85	9,751
2020-06-30	$12.08	$12.55	$11.46	$12.40	$12.02	10,746
2020-06-29	$11.41	$12.24	$11.21	$12.24	$11.86	11,907
2020-06-26	$12.16	$12.69	$11.00	$11.01	$10.67	64,110
2020-06-25	$12.15	$12.29	$12.15	$12.25	$11.87	10,437
2020-06-24	$12.55	$12.56	$12.25	$12.25	$11.87	28,200
2020-06-23	$12.83	$12.83	$12.66	$12.66	$12.27	6,856
2020-06-22	$12.58	$12.97	$12.58	$12.88	$12.48	7,182
2020-06-19	$12.77	$12.84	$12.58	$12.84	$12.44	29,808
2020-06-18	$12.40	$12.75	$12.40	$12.63	$12.24	8,279
2020-06-17	$13.38	$13.49	$12.52	$12.52	$12.13	14,794
2020-06-16	$14.01	$14.01	$13.00	$13.08	$12.68	14,367
2020-06-15	$12.05	$13.77	$12.05	$13.77	$13.34	11,582
2020-06-12	$13.09	$13.09	$12.21	$12.40	$12.02	14,373
2020-06-11	$12.67	$12.81	$12.41	$12.46	$12.07	31,628
2020-06-10	$13.87	$13.87	$13.33	$13.35	$12.94	5,765
2020-06-09	$14.19	$14.19	$13.81	$13.81	$13.38	7,576
2020-06-08	$14.52	$16.00	$14.26	$14.37	$13.93	9,270
2020-06-05	$13.73	$15.34	$13.73	$14.05	$13.62	15,469
2020-06-04	$13.07	$13.58	$12.74	$13.40	$12.99	12,220
2020-06-03	$13.07	$13.89	$12.97	$13.28	$12.87	7,927
2020-06-02	$13.16	$13.26	$12.67	$12.67	$12.28	11,271
2020-06-01	$12.90	$13.35	$12.84	$12.84	$12.44	18,914
2020-05-29	$12.73	$12.90	$12.42	$12.84	$12.44	28,468
2020-05-28	$13.35	$14.09	$12.90	$12.96	$12.56	30,533
2020-05-27	$13.04	$13.42	$12.32	$13.11	$12.70	33,662
2020-05-26	$12.07	$12.73	$12.07	$12.72	$12.33	18,253
2020-05-22	$12.04	$12.05	$11.66	$11.76	$11.40	18,645
2020-05-21	$12.27	$12.52	$11.71	$11.78	$11.42	16,429
2020-05-20	$11.28	$12.13	$11.28	$12.00	$11.63	24,958
2020-05-19	$12.90	$12.95	$10.84	$11.04	$10.70	48,600
2020-05-18	$12.00	$13.00	$12.00	$12.98	$12.58	20,242
2020-05-15	$11.44	$12.00	$11.01	$11.65	$11.29	11,560
2020-05-14	$11.76	$11.76	$11.15	$11.50	$11.14	36,536
2020-05-13	$12.13	$12.45	$11.53	$11.82	$11.45	29,269
2020-05-12	$12.74	$12.74	$12.00	$12.12	$11.74	25,283
2020-05-11	$12.54	$13.14	$12.25	$12.91	$12.51	13,951
2020-05-08	$12.65	$13.00	$12.65	$12.82	$12.34	13,030
2020-05-07	$12.56	$12.60	$12.21	$12.60	$12.13	17,928
2020-05-06	$12.53	$13.18	$11.66	$12.26	$11.80	24,830
2020-05-05	$12.61	$12.99	$12.19	$12.20	$11.74	17,499
2020-05-04	$12.62	$12.85	$11.68	$12.27	$11.81	12,764
2020-05-01	$12.33	$13.25	$11.96	$13.00	$12.51	16,443
2020-04-30	$12.91	$13.13	$12.06	$12.70	$12.22	18,738
2020-04-29	$12.41	$13.40	$12.41	$13.37	$12.87	32,234
2020-04-28	$11.52	$11.83	$11.30	$11.64	$11.20	11,169
2020-04-27	$10.47	$11.41	$10.39	$11.41	$10.98	10,139
2020-04-24	$9.88	$10.46	$9.85	$10.46	$10.07	20,692
2020-04-23	$10.28	$10.33	$9.01	$9.88	$9.51	38,465
2020-04-22	$10.74	$10.74	$10.27	$10.37	$9.98	16,715
2020-04-21	$10.01	$10.40	$10.01	$10.40	$10.01	8,960
2020-04-20	$10.95	$11.58	$10.27	$10.42	$10.03	18,112
2020-04-17	$10.80	$11.33	$10.80	$10.95	$10.54	17,301
2020-04-16	$10.85	$12.84	$10.24	$10.50	$10.10	18,575
2020-04-15	$12.52	$12.52	$10.83	$10.83	$10.42	5,887
2020-04-14	$12.56	$13.10	$12.56	$12.81	$12.33	6,317
2020-04-13	$12.81	$13.10	$12.15	$12.15	$11.69	4,342
2020-04-09	$13.37	$13.48	$12.78	$13.06	$12.57	12,450
2020-04-08	$12.18	$13.06	$12.10	$12.97	$12.48	16,708
2020-04-07	$11.30	$12.48	$11.30	$11.75	$11.31	18,919
2020-04-06	$12.32	$12.71	$10.09	$10.99	$10.58	41,342
2020-04-03	$12.33	$12.87	$11.81	$12.07	$11.62	15,506
2020-04-02	$12.20	$13.23	$12.09	$12.59	$12.12	29,866
2020-04-01	$13.94	$13.94	$11.72	$11.72	$11.28	33,662
2020-03-31	$13.37	$15.15	$13.06	$13.25	$12.75	30,350
2020-03-30	$13.37	$13.50	$12.57	$13.49	$12.98	11,673
2020-03-27	$12.86	$13.27	$12.68	$12.90	$12.41	12,973
2020-03-26	$13.40	$13.40	$12.67	$13.30	$12.80	12,184
2020-03-25	$12.31	$13.50	$12.00	$12.41	$11.94	14,552
2020-03-24	$12.82	$14.33	$12.31	$12.68	$12.20	19,414
2020-03-23	$12.68	$12.68	$11.24	$12.60	$12.13	7,964
2020-03-20	$12.53	$13.27	$12.06	$12.75	$12.27	22,273
2020-03-19	$12.07	$12.97	$10.87	$12.80	$12.32	17,106
2020-03-18	$12.11	$12.99	$11.69	$12.08	$11.63	16,432
2020-03-17	$11.55	$13.35	$11.53	$12.32	$11.86	29,914
2020-03-16	$14.34	$14.34	$10.32	$11.61	$11.17	15,105
2020-03-13	$13.55	$14.76	$13.55	$14.63	$14.08	14,285
2020-03-12	$10.80	$14.96	$10.80	$13.51	$13.00	16,806
2020-03-11	$15.15	$15.25	$15.00	$15.00	$14.44	14,063
2020-03-10	$15.35	$15.38	$15.00	$15.24	$14.67	16,831
2020-03-09	$17.06	$17.06	$14.39	$14.83	$14.27	15,083
2020-03-06	$17.00	$17.75	$17.00	$17.68	$17.01	7,064
2020-03-05	$17.95	$18.15	$17.42	$17.56	$16.90	8,882
2020-03-04	$18.20	$18.39	$18.02	$18.19	$17.51	8,663
2020-03-03	$18.42	$18.42	$18.01	$18.20	$17.51	11,162
2020-03-02	$18.69	$18.70	$18.27	$18.59	$17.89	8,822
2020-02-28	$19.27	$19.60	$18.32	$18.32	$17.63	20,529
2020-02-27	$19.54	$20.97	$19.47	$19.47	$18.74	11,972
2020-02-26	$19.88	$20.89	$19.67	$19.68	$18.94	7,328
2020-02-25	$19.48	$20.25	$19.45	$19.87	$19.12	6,139
2020-02-24	$20.65	$20.65	$20.04	$20.10	$19.34	7,602
2020-02-21	$20.90	$21.21	$20.90	$21.07	$20.28	5,466
2020-02-20	$20.73	$21.00	$20.73	$20.85	$20.06	1,895
2020-02-19	$20.78	$20.80	$20.24	$20.56	$19.79	20,665
2020-02-18	$20.51	$20.74	$20.37	$20.60	$19.82	6,609
2020-02-14	$20.96	$20.96	$20.51	$20.51	$19.74	1,767
2020-02-13	$20.48	$20.90	$20.48	$20.86	$20.07	5,280
2020-02-12	$20.35	$20.79	$20.35	$20.58	$19.72	3,026
2020-02-11	$20.00	$20.41	$20.00	$20.26	$19.41	20,071
2020-02-10	$20.02	$20.09	$19.90	$20.00	$19.16	11,925
2020-02-07	$19.51	$20.75	$19.51	$20.28	$19.43	6,090
2020-02-06	$21.24	$21.25	$20.83	$21.00	$20.12	13,628
2020-02-05	$21.20	$21.25	$20.97	$21.12	$20.24	9,562
2020-02-04	$21.00	$21.42	$21.00	$21.15	$20.27	13,056
2020-02-03	$20.41	$21.80	$20.41	$20.93	$20.06	6,156
2020-01-31	$20.43	$20.61	$20.15	$20.15	$19.31	7,426
2020-01-30	$21.65	$21.65	$21.20	$21.20	$20.31	2,954
2020-01-29	$21.92	$21.92	$21.54	$21.73	$20.82	8,038
2020-01-28	$21.35	$21.97	$21.35	$21.76	$20.85	8,115
2020-01-27	$21.54	$21.72	$21.33	$21.48	$20.58	4,927
2020-01-24	$21.70	$21.85	$21.65	$21.78	$20.87	22,609
2020-01-23	$21.71	$22.28	$21.50	$21.70	$20.79	26,236
2020-01-22	$21.92	$22.13	$21.70	$21.74	$20.83	3,520
2020-01-21	$21.72	$22.00	$21.57	$21.76	$20.85	8,414
2020-01-17	$22.09	$22.27	$21.67	$21.87	$20.96	22,713
2020-01-16	$21.80	$22.16	$21.46	$21.94	$21.02	17,986
2020-01-15	$22.00	$22.00	$21.52	$21.71	$20.80	8,212
2020-01-14	$22.04	$22.10	$21.91	$22.03	$21.11	11,998
2020-01-13	$21.94	$22.20	$21.50	$22.16	$21.23	6,043
2020-01-10	$21.98	$22.10	$21.53	$22.00	$21.08	53,223
2020-01-09	$21.89	$21.89	$21.63	$21.82	$20.91	6,282
2020-01-08	$21.69	$22.01	$21.64	$21.85	$20.94	29,261
2020-01-07	$21.99	$22.02	$21.63	$21.70	$20.79	9,022
2020-01-06	$22.06	$22.14	$21.47	$21.92	$21.00	21,158
2020-01-03	$22.35	$22.42	$21.78	$22.31	$21.38	11,465
2020-01-02	$22.61	$22.91	$22.25	$22.46	$21.52	26,298
2019-12-31	$21.74	$22.37	$21.72	$22.13	$21.21	23,200
2019-12-30	$21.65	$21.96	$21.65	$21.80	$20.89	4,589
2019-12-27	$21.82	$21.83	$21.58	$21.80	$20.89	7,209
2019-12-26	$21.73	$21.73	$21.43	$21.72	$20.81	8,808
2019-12-24	$21.60	$22.46	$21.50	$21.71	$20.80	4,371
2019-12-23	$21.28	$21.73	$21.28	$21.65	$20.75	14,995
2019-12-20	$21.94	$21.94	$20.65	$21.78	$20.87	187,690
2019-12-19	$21.47	$21.91	$21.21	$21.85	$20.94	24,943
2019-12-18	$21.65	$21.65	$21.33	$21.47	$20.57	29,688
2019-12-17	$21.33	$22.17	$21.16	$21.62	$20.72	36,224
2019-12-16	$21.60	$21.60	$21.09	$21.35	$20.46	24,371
2019-12-13	$21.50	$21.65	$21.36	$21.65	$20.75	17,095
2019-12-12	$21.61	$21.65	$21.50	$21.50	$20.60	15,630
2019-12-11	$21.65	$21.65	$21.50	$21.51	$20.61	13,333
2019-12-10	$21.60	$21.68	$21.50	$21.66	$20.75	18,317
2019-12-09	$21.24	$21.68	$20.93	$21.53	$20.63	22,164
2019-12-06	$20.39	$21.23	$20.23	$21.20	$20.31	49,016
2019-12-05	$20.23	$20.50	$19.95	$20.25	$19.40	15,936
2019-12-04	$20.08	$20.23	$19.83	$20.02	$19.18	16,484
2019-12-03	$20.23	$20.40	$19.71	$19.91	$19.08	26,845
2019-12-02	$20.31	$20.49	$20.21	$20.28	$19.43	7,989
2019-11-29	$20.00	$20.45	$20.00	$20.38	$19.53	61,517
2019-11-27	$20.20	$20.50	$20.16	$20.22	$19.37	18,830
2019-11-26	$19.73	$20.50	$19.54	$20.30	$19.45	18,293
2019-11-25	$19.73	$20.00	$19.50	$19.97	$19.14	18,339
2019-11-22	$19.73	$19.73	$19.50	$19.59	$18.77	3,478
2019-11-21	$19.62	$19.74	$19.50	$19.50	$18.69	10,308
2019-11-20	$19.50	$19.74	$19.50	$19.56	$18.74	12,425
2019-11-19	$19.60	$19.90	$18.85	$19.58	$18.76	21,283
2019-11-18	$19.22	$19.74	$19.03	$19.59	$18.77	47,311
2019-11-15	$19.34	$19.50	$19.14	$19.37	$18.56	24,906
2019-11-14	$19.09	$19.36	$19.02	$19.30	$18.49	83,176
2019-11-13	$19.25	$19.40	$19.11	$19.17	$18.37	11,291
2019-11-12	$19.31	$19.50	$19.31	$19.50	$18.69	1,824
2019-11-11	$19.01	$19.50	$19.01	$19.33	$18.52	8,702
2019-11-08	$19.34	$19.55	$19.33	$19.33	$18.52	16,954
2019-11-07	$19.28	$19.65	$19.26	$19.26	$18.46	12,579
2019-11-06	$19.26	$19.40	$19.20	$19.20	$18.40	1,009
2019-11-05	$19.23	$19.35	$18.99	$19.35	$18.54	6,285
2019-11-04	$19.18	$19.20	$19.00	$19.20	$18.40	5,027
2019-11-01	$18.99	$19.13	$18.99	$19.09	$18.29	8,495
2019-10-31	$19.05	$19.08	$18.68	$18.99	$18.20	5,760
2019-10-30	$18.95	$19.11	$18.95	$19.10	$18.30	12,859
2019-10-29	$18.84	$19.10	$18.84	$19.08	$18.28	3,958
2019-10-28	$19.22	$19.25	$18.68	$19.00	$18.21	7,906
2019-10-25	$19.15	$19.24	$19.00	$19.17	$18.37	15,202
2019-10-24	$19.15	$19.15	$19.07	$19.07	$18.27	1,548
2019-10-23	$19.00	$19.15	$18.96	$19.02	$18.15	15,837
2019-10-22	$19.24	$19.24	$19.24	$19.24	$18.36	1,078
2019-10-21	$19.25	$19.38	$19.25	$19.38	$18.50	5,300
2019-10-18	$19.01	$19.15	$18.83	$19.12	$18.25	4,516
2019-10-17	$18.73	$19.25	$18.73	$19.25	$18.37	5,897
2019-10-16	$19.40	$19.40	$18.87	$19.08	$18.21	3,580
2019-10-15	$18.71	$19.25	$18.71	$19.23	$18.35	2,239
2019-10-14	$19.13	$19.21	$18.79	$19.21	$18.34	3,499
2019-10-11	$19.11	$19.39	$18.97	$19.06	$18.19	7,059
2019-10-10	$19.01	$19.20	$18.98	$19.00	$18.13	3,449
2019-10-09	$18.95	$19.29	$18.87	$19.03	$18.16	4,774
2019-10-08	$18.99	$19.11	$18.62	$18.98	$18.12	35,785
2019-10-07	$19.00	$19.26	$18.72	$19.01	$18.14	8,800
2019-10-04	$19.10	$19.30	$19.00	$19.00	$18.13	9,191
2019-10-03	$19.21	$19.49	$18.99	$19.01	$18.14	6,953
2019-10-02	$19.00	$19.50	$18.98	$19.38	$18.50	23,567
2019-10-01	$18.97	$19.14	$18.85	$19.10	$18.23	12,241
2019-09-30	$19.08	$19.08	$18.67	$18.75	$17.90	12,770
2019-09-27	$18.98	$19.03	$18.95	$18.96	$18.10	11,102
2019-09-26	$18.68	$18.89	$18.50	$18.51	$17.67	9,579
2019-09-25	$18.03	$18.97	$18.00	$18.55	$17.71	18,236
2019-09-24	$18.04	$18.46	$17.81	$18.01	$17.19	9,499
2019-09-23	$18.40	$18.40	$18.14	$18.22	$17.39	16,296
2019-09-20	$18.40	$18.40	$17.95	$18.36	$17.52	59,419
2019-09-19	$18.16	$18.88	$18.16	$18.42	$17.58	11,905
2019-09-18	$18.98	$18.98	$16.72	$18.28	$17.45	16,303
2019-09-17	$18.95	$19.10	$18.66	$18.86	$18.00	8,433
2019-09-16	$18.84	$19.11	$18.84	$18.94	$18.08	7,601
2019-09-13	$19.10	$19.20	$18.84	$18.84	$17.98	12,812
2019-09-12	$19.22	$19.37	$18.84	$19.14	$18.27	22,070
2019-09-11	$17.87	$19.50	$17.87	$19.25	$18.37	30,631
2019-09-10	$17.74	$18.49	$17.58	$18.40	$17.56	6,784
2019-09-09	$17.33	$17.86	$17.33	$17.86	$17.05	6,222
2019-09-06	$17.41	$17.42	$17.29	$17.33	$16.54	85,251
2019-09-05	$17.24	$17.43	$17.07	$17.31	$16.52	6,892
2019-09-04	$17.45	$17.45	$17.18	$17.23	$16.45	2,822
2019-09-03	$17.30	$17.39	$17.16	$17.33	$16.54	2,427
2019-08-30	$17.45	$17.45	$17.00	$17.41	$16.62	3,533
2019-08-29	$17.12	$17.57	$17.12	$17.25	$16.46	12,884
2019-08-28	$17.15	$17.17	$16.95	$16.98	$16.21	6,219
2019-08-27	$17.22	$17.22	$17.05	$17.15	$16.37	4,643
2019-08-26	$17.18	$17.31	$17.18	$17.31	$16.52	3,150
2019-08-23	$17.11	$17.28	$16.90	$16.90	$16.13	11,916
2019-08-22	$17.08	$17.29	$17.00	$17.01	$16.24	7,718
2019-08-21	$17.21	$17.32	$16.88	$16.99	$16.22	3,735
2019-08-20	$17.11	$17.25	$17.10	$17.16	$16.38	6,545
2019-08-19	$17.28	$17.28	$17.08	$17.19	$16.41	8,146
2019-08-16	$16.85	$17.56	$16.80	$17.45	$16.66	18,249
2019-08-15	$16.72	$16.98	$16.65	$16.79	$16.03	6,666
2019-08-14	$16.97	$16.97	$16.52	$16.53	$15.78	7,997
2019-08-13	$17.05	$17.33	$17.05	$17.33	$16.54	2,020
2019-08-12	$17.08	$17.26	$17.02	$17.20	$16.42	8,444
2019-08-09	$17.14	$17.23	$16.97	$17.03	$16.25	9,663
2019-08-08	$17.25	$17.41	$16.89	$17.05	$16.20	19,772
2019-08-07	$17.08	$17.57	$17.08	$17.43	$16.56	3,071
2019-08-06	$17.01	$17.37	$17.00	$17.10	$16.25	6,826
2019-08-05	$17.59	$17.59	$16.84	$17.01	$16.16	7,406
2019-08-02	$17.79	$17.79	$17.62	$17.62	$16.74	6,380
2019-08-01	$18.21	$18.49	$17.81	$17.93	$17.04	14,102
2019-07-31	$18.31	$18.50	$18.21	$18.21	$17.30	13,564
2019-07-30	$18.27	$18.39	$18.06	$18.20	$17.29	11,466
2019-07-29	$18.16	$18.36	$17.93	$18.30	$17.39	12,652
2019-07-26	$18.08	$18.32	$18.08	$18.18	$17.28	11,745
2019-07-25	$18.07	$18.18	$17.90	$17.90	$17.01	4,665
2019-07-24	$17.62	$18.20	$17.62	$18.07	$17.17	31,521
2019-07-23	$17.99	$18.26	$17.66	$17.82	$16.93	13,533
2019-07-22	$18.30	$18.30	$18.06	$18.17	$17.27	6,653
2019-07-19	$18.20	$18.50	$18.03	$18.20	$17.29	13,653
2019-07-18	$18.18	$18.40	$18.14	$18.30	$17.39	16,373
2019-07-17	$18.00	$18.36	$17.95	$18.17	$17.27	7,816
2019-07-16	$18.22	$18.29	$17.98	$18.29	$17.38	6,217
2019-07-15	$18.06	$18.37	$18.06	$18.33	$17.42	8,012
2019-07-12	$18.16	$18.47	$18.10	$18.12	$17.22	17,852
2019-07-11	$18.27	$18.27	$17.85	$17.95	$17.06	8,985
2019-07-10	$18.06	$18.34	$17.94	$18.10	$17.20	13,103
2019-07-09	$18.46	$18.47	$18.20	$18.29	$17.38	60,217
2019-07-08	$18.40	$18.50	$18.23	$18.44	$17.52	9,821
2019-07-05	$18.05	$18.30	$18.05	$18.24	$17.33	6,154
2019-07-03	$18.20	$18.24	$17.99	$18.17	$17.27	3,358
2019-07-02	$17.97	$18.21	$17.76	$18.21	$17.30	13,757
2019-07-01	$18.67	$18.69	$17.95	$17.95	$17.06	20,331
2019-06-28	$18.06	$18.50	$18.05	$18.47	$17.55	48,497
2019-06-27	$17.90	$18.09	$17.75	$18.09	$17.19	26,531
2019-06-26	$17.78	$17.98	$17.73	$17.90	$17.01	10,950
2019-06-25	$18.10	$18.10	$17.50	$17.54	$16.67	6,614
2019-06-24	$18.67	$18.67	$17.66	$18.09	$17.19	56,585
2019-06-21	$18.62	$18.87	$18.62	$18.87	$17.93	23,638
2019-06-20	$18.70	$18.70	$18.62	$18.70	$17.77	5,239
2019-06-19	$18.62	$18.80	$18.62	$18.80	$17.87	2,989
2019-06-18	$19.10	$19.10	$18.73	$18.73	$17.80	9,340
2019-06-17	$18.81	$19.00	$18.81	$18.93	$17.99	1,763
2019-06-14	$18.84	$19.11	$18.81	$18.81	$17.87	7,050
2019-06-13	$19.05	$19.15	$18.83	$19.03	$18.08	5,221
2019-06-12	$18.80	$18.97	$18.78	$18.97	$18.03	4,367
2019-06-11	$18.75	$18.85	$18.66	$18.85	$17.91	5,858
2019-06-10	$18.66	$18.85	$18.66	$18.80	$17.87	5,289
2019-06-07	$18.81	$18.84	$18.66	$18.66	$17.73	2,769
2019-06-06	$18.94	$18.95	$18.66	$18.93	$17.99	5,562
2019-06-05	$18.96	$18.96	$18.77	$18.77	$17.84	2,713
2019-06-04	$18.75	$19.00	$18.68	$18.99	$18.05	3,210
2019-06-03	$18.62	$18.81	$18.57	$18.81	$17.87	6,630
2019-05-31	$18.77	$18.85	$18.66	$18.66	$17.73	3,817
2019-05-30	$19.03	$19.03	$18.77	$18.95	$18.01	3,138
2019-05-29	$18.87	$19.05	$18.77	$18.77	$17.84	3,847
2019-05-28	$18.80	$19.03	$18.59	$18.91	$17.97	6,378
2019-05-24	$18.69	$19.30	$18.53	$18.75	$17.82	8,234
2019-05-23	$18.82	$18.97	$18.30	$18.42	$17.50	14,451
2019-05-22	$18.81	$18.99	$18.81	$18.81	$17.87	2,563
2019-05-21	$18.99	$18.99	$18.99	$18.99	$18.05	1,745
2019-05-20	$18.87	$18.99	$18.81	$18.99	$18.05	2,554
2019-05-17	$18.86	$18.99	$18.86	$18.86	$17.92	2,479
2019-05-16	$18.94	$19.00	$18.91	$19.00	$18.06	3,828
2019-05-15	$18.76	$18.94	$18.76	$18.94	$18.00	1,274
2019-05-14	$18.80	$18.95	$18.80	$18.95	$18.01	3,133
2019-05-13	$18.87	$18.94	$18.71	$18.74	$17.81	6,624
2019-05-10	$18.98	$18.98	$18.86	$18.95	$18.01	2,982
2019-05-09	$18.95	$19.35	$18.93	$18.93	$17.92	1,916
2019-05-08	$19.00	$19.16	$18.95	$19.01	$17.99	3,056
2019-05-07	$18.82	$19.00	$18.82	$19.00	$17.98	2,625
2019-05-06	$18.82	$19.36	$18.82	$18.82	$17.81	2,677
2019-05-03	$19.05	$19.36	$18.87	$19.36	$18.32	2,857
2019-05-02	$19.06	$19.10	$18.74	$18.95	$17.94	2,551
2019-05-01	$18.85	$18.97	$18.74	$18.78	$17.78	2,523
2019-04-30	$18.85	$18.85	$18.71	$18.78	$17.78	12,875
2019-04-29	$18.61	$18.80	$18.61	$18.80	$17.79	4,938
2019-04-26	$18.60	$18.74	$18.57	$18.61	$17.61	3,579
2019-04-25	$18.44	$18.63	$18.43	$18.60	$17.61	4,693
2019-04-24	$18.48	$18.55	$18.43	$18.43	$17.44	2,804
2019-04-23	$18.38	$18.52	$18.38	$18.52	$17.53	9,534
2019-04-22	$18.45	$18.45	$18.31	$18.37	$17.39	7,132
2019-04-18	$18.29	$18.50	$17.23	$18.50	$17.51	6,114
2019-04-17	$18.49	$18.54	$18.27	$18.27	$17.29	2,371
2019-04-16	$18.27	$18.57	$18.27	$18.31	$17.33	4,955
2019-04-15	$18.23	$18.48	$18.21	$18.48	$17.49	2,664
2019-04-12	$18.45	$18.56	$18.22	$18.23	$17.26	3,043
2019-04-11	$18.59	$18.62	$18.28	$18.28	$17.30	1,506
2019-04-10	$18.16	$18.48	$18.16	$18.38	$17.40	6,104
2019-04-09	$18.26	$18.26	$18.26	$18.26	$17.28	1,885
2019-04-08	$18.26	$18.38	$18.26	$18.31	$17.33	8,286
2019-04-05	$18.18	$18.41	$18.12	$18.38	$17.40	17,118
2019-04-04	$18.24	$18.50	$18.09	$18.40	$17.42	7,042
2019-04-03	$18.12	$18.40	$17.86	$18.29	$17.31	5,852
2019-04-02	$17.80	$18.07	$17.80	$18.07	$17.10	5,600
2019-04-01	$18.16	$18.16	$17.84	$17.90	$16.94	5,141
2019-03-29	$18.08	$18.27	$17.77	$17.77	$16.82	5,083
2019-03-28	$18.20	$18.20	$17.70	$18.06	$17.09	4,620
2019-03-27	$17.34	$17.63	$17.34	$17.60	$16.66	8,374
2019-03-26	$16.61	$17.37	$16.61	$17.34	$16.41	10,725
2019-03-25	$17.75	$18.23	$16.47	$16.59	$15.70	7,000
2019-03-22	$18.63	$18.67	$17.82	$17.82	$16.87	11,752
2019-03-21	$18.33	$18.76	$18.33	$18.53	$17.54	9,323
2019-03-20	$18.80	$18.80	$18.52	$18.59	$17.60	5,323
2019-03-19	$18.52	$18.52	$18.52	$18.52	$17.53	1,112
2019-03-18	$18.71	$18.74	$18.58	$18.70	$17.70	4,681
2019-03-15	$18.63	$18.95	$18.50	$18.52	$17.53	30,871
2019-03-14	$18.57	$18.74	$18.42	$18.74	$17.74	3,420
2019-03-13	$18.75	$18.87	$18.60	$18.70	$17.70	5,177
2019-03-12	$18.75	$18.75	$18.65	$18.65	$17.65	3,148
2019-03-11	$18.37	$18.75	$18.37	$18.75	$17.75	27,510
2019-03-08	$18.33	$18.70	$18.33	$18.44	$17.45	4,678
2019-03-07	$18.72	$18.72	$18.37	$18.38	$17.40	7,533
2019-03-06	$18.74	$18.74	$18.67	$18.67	$17.67	2,847
2019-03-05	$18.71	$18.71	$18.37	$18.54	$17.55	3,954
2019-03-04	$18.80	$18.80	$18.57	$18.57	$17.58	3,465
2019-03-01	$18.92	$19.10	$18.70	$18.94	$17.93	2,567
2019-02-28	$18.69	$18.83	$18.60	$18.67	$17.67	5,491
2019-02-27	$18.52	$18.57	$18.38	$18.57	$17.58	2,534
2019-02-26	$18.37	$18.99	$18.37	$18.80	$17.79	3,308
2019-02-25	$18.37	$18.60	$18.37	$18.37	$17.39	5,255
2019-02-22	$18.51	$18.79	$18.33	$18.50	$17.51	5,095
2019-02-21	$18.72	$18.73	$18.51	$18.51	$17.52	3,165
2019-02-20	$18.57	$19.00	$18.49	$18.67	$17.67	10,770
2019-02-19	$18.27	$18.78	$18.27	$18.78	$17.78	5,687
2019-02-15	$18.40	$18.50	$18.34	$18.34	$17.36	5,980
2019-02-14	$18.75	$18.75	$18.31	$18.31	$17.33	5,116
2019-02-13	$18.27	$18.85	$18.27	$18.85	$17.77	1,772
2019-02-12	$18.57	$18.57	$18.27	$18.33	$17.28	3,890
2019-02-11	$18.53	$18.63	$18.38	$18.38	$17.33	2,381
2019-02-08	$18.53	$18.75	$18.52	$18.52	$17.46	2,981
2019-02-07	$18.52	$18.75	$17.51	$18.63	$17.56	18,032
2019-02-06	$19.04	$19.06	$18.36	$18.36	$17.31	6,394
2019-02-05	$19.15	$19.20	$19.04	$19.04	$17.95	8,931
2019-02-04	$19.36	$19.63	$19.22	$19.22	$18.12	31,378
2019-02-01	$19.43	$19.68	$19.32	$19.32	$18.21	13,068
2019-01-31	$19.65	$19.65	$19.32	$19.42	$18.31	8,146
2019-01-30	$19.43	$19.69	$19.34	$19.66	$18.53	5,402
2019-01-29	$19.32	$19.56	$19.32	$19.56	$18.44	2,840
2019-01-28	$19.37	$19.54	$19.31	$19.40	$18.29	8,142
2019-01-25	$19.74	$19.74	$19.36	$19.58	$18.46	2,463
2019-01-24	$19.49	$19.75	$19.49	$19.75	$18.62	1,153
2019-01-23	$19.69	$19.75	$19.65	$19.65	$18.52	2,452
2019-01-22	$19.44	$19.70	$19.41	$19.41	$18.30	3,725
2019-01-18	$19.37	$19.72	$19.28	$19.43	$18.32	9,348
2019-01-17	$19.49	$19.75	$19.40	$19.40	$18.29	2,661
2019-01-16	$19.46	$19.75	$19.22	$19.75	$18.62	9,140
2019-01-15	$19.59	$19.59	$19.03	$19.36	$18.25	6,976
2019-01-14	$19.43	$19.43	$19.27	$19.27	$18.17	3,644
2019-01-11	$19.71	$19.75	$19.34	$19.46	$18.34	4,443
2019-01-10	$19.59	$19.75	$19.52	$19.57	$18.45	5,322
2019-01-09	$19.66	$19.75	$19.66	$19.74	$18.61	1,940
2019-01-08	$19.46	$19.66	$19.41	$19.66	$18.53	4,370
2019-01-07	$19.46	$19.50	$19.28	$19.47	$18.35	4,053
2019-01-04	$19.35	$19.46	$19.20	$19.38	$18.27	7,225
2019-01-03	$19.50	$19.50	$19.22	$19.23	$18.13	4,300
2019-01-02	$19.84	$19.84	$19.26	$19.50	$18.38	5,277
2018-12-31	$19.81	$20.50	$19.17	$19.93	$18.79	13,913
2018-12-28	$19.25	$19.92	$19.25	$19.75	$18.62	14,296
2018-12-27	$19.05	$19.50	$18.79	$19.10	$18.00	17,344
2018-12-26	$20.15	$20.45	$18.87	$19.21	$18.11	13,878
2018-12-24	$18.85	$20.39	$18.85	$19.90	$18.76	4,762
2018-12-21	$18.96	$19.80	$18.76	$18.78	$17.70	34,305
2018-12-20	$19.25	$19.89	$18.95	$19.10	$18.00	49,135
2018-12-19	$19.13	$19.25	$18.89	$19.13	$18.03	9,623
2018-12-18	$19.35	$19.50	$18.80	$19.40	$18.29	15,755
2018-12-17	$19.10	$19.19	$18.87	$19.01	$17.92	32,514
2018-12-14	$19.11	$19.27	$19.02	$19.03	$17.94	5,022
2018-12-13	$19.48	$19.48	$19.12	$19.12	$18.02	7,984
2018-12-12	$19.39	$19.49	$19.30	$19.49	$18.37	3,764
2018-12-11	$19.90	$19.90	$19.16	$19.16	$18.06	5,688
2018-12-10	$19.86	$20.48	$19.32	$19.48	$18.36	8,417
2018-12-07	$19.85	$19.99	$19.54	$19.99	$18.84	5,476
2018-12-06	$19.87	$20.20	$19.32	$19.77	$18.64	19,197
2018-12-04	$20.19	$20.29	$19.87	$19.90	$18.76	7,528
2018-12-03	$19.89	$20.23	$19.77	$20.21	$19.05	5,556
2018-11-30	$20.10	$20.18	$19.77	$19.78	$18.65	16,679
2018-11-29	$20.07	$20.16	$19.84	$20.05	$18.90	8,429
2018-11-28	$20.09	$20.65	$19.76	$20.05	$18.90	5,492
2018-11-27	$19.54	$20.55	$19.40	$20.01	$18.86	14,986
2018-11-26	$19.91	$19.91	$19.52	$19.52	$18.40	4,831
2018-11-23	$19.99	$19.99	$19.35	$19.94	$18.80	12,042
2018-11-21	$19.72	$20.20	$19.30	$19.93	$18.79	22,392
2018-11-20	$19.68	$20.00	$19.62	$19.65	$18.52	5,414
2018-11-19	$19.77	$20.00	$19.71	$19.71	$18.58	7,544
2018-11-16	$19.97	$20.25	$19.82	$19.83	$18.69	8,180
2018-11-15	$20.12	$20.30	$19.75	$20.05	$18.90	6,715
2018-11-14	$20.17	$20.46	$20.12	$20.12	$18.97	4,586
2018-11-13	$20.17	$20.48	$20.06	$20.11	$18.96	6,837
2018-11-12	$20.12	$20.43	$20.12	$20.14	$18.99	11,288
2018-11-09	$20.26	$20.60	$20.13	$20.13	$18.98	4,931
2018-11-08	$20.09	$20.63	$20.09	$20.26	$19.10	12,761
2018-11-07	$20.25	$20.40	$19.99	$20.40	$19.16	6,785
2018-11-06	$19.97	$20.19	$19.80	$20.10	$18.88	2,476
2018-11-05	$19.78	$20.24	$19.78	$19.85	$18.64	4,746
2018-11-02	$20.27	$20.27	$19.60	$19.85	$18.64	13,641
2018-11-01	$20.12	$20.67	$19.69	$20.13	$18.91	13,304
2018-10-31	$19.71	$20.32	$19.39	$20.22	$18.99	14,645
2018-10-30	$19.30	$19.71	$19.30	$19.69	$18.49	35,982
2018-10-29	$19.25	$19.74	$19.05	$19.25	$18.08	35,033
2018-10-26	$19.23	$19.55	$19.02	$19.32	$18.15	22,851
2018-10-25	$19.78	$19.80	$19.27	$19.51	$18.32	20,855
2018-10-24	$19.60	$20.85	$19.57	$19.71	$18.51	27,536
2018-10-23	$19.47	$20.55	$19.22	$19.80	$18.60	29,467
2018-10-22	$19.15	$20.46	$19.11	$19.89	$18.68	24,965
2018-10-19	$19.15	$20.41	$18.81	$19.16	$17.99	26,389
2018-10-18	$18.86	$19.55	$18.28	$19.47	$18.29	14,261
2018-10-17	$19.17	$19.25	$18.83	$19.04	$17.88	16,964
2018-10-16	$19.23	$19.61	$19.11	$19.27	$18.10	21,035
2018-10-15	$19.30	$19.36	$19.16	$19.29	$18.12	12,096
2018-10-12	$19.67	$19.81	$19.15	$19.29	$18.12	30,194
2018-10-11	$19.60	$19.67	$19.45	$19.54	$18.35	5,792
2018-10-10	$19.95	$19.95	$19.53	$19.65	$18.46	14,516
2018-10-09	$19.90	$20.25	$19.90	$19.92	$18.71	10,648
2018-10-08	$19.71	$20.40	$19.71	$20.04	$18.82	8,437
2018-10-05	$20.06	$20.25	$19.77	$19.77	$18.57	8,955
2018-10-04	$20.25	$20.25	$19.87	$20.08	$18.86	8,775
2018-10-03	$20.29	$20.72	$20.05	$20.15	$18.92	20,003
2018-10-02	$20.30	$20.52	$20.14	$20.14	$18.92	12,333
2018-10-01	$20.64	$20.74	$20.39	$20.48	$19.23	24,529
2018-09-28	$20.55	$21.70	$20.35	$20.70	$19.44	8,896
2018-09-27	$20.30	$20.75	$20.20	$20.55	$19.30	7,878
2018-09-26	$20.80	$21.10	$19.95	$20.20	$18.97	12,519
2018-09-25	$19.90	$22.25	$19.90	$20.65	$19.39	31,410
2018-09-24	$20.05	$20.65	$19.95	$20.15	$18.92	7,500
2018-09-21	$20.65	$20.65	$20.05	$20.20	$18.97	27,052
2018-09-20	$20.50	$20.86	$20.25	$20.75	$19.49	9,169
2018-09-19	$20.80	$20.80	$20.30	$20.55	$19.30	5,592
2018-09-18	$20.70	$20.75	$20.55	$20.65	$19.39	7,739
2018-09-17	$20.75	$20.80	$20.40	$20.50	$19.25	22,018
2018-09-14	$20.15	$20.70	$20.15	$20.60	$19.35	10,118
2018-09-13	$20.70	$20.75	$20.25	$20.30	$19.07	20,169
2018-09-12	$20.25	$20.25	$20.00	$20.15	$18.92	6,216
2018-09-11	$20.55	$20.90	$20.55	$20.70	$19.44	6,335
2018-09-10	$21.00	$21.00	$20.70	$20.90	$19.63	7,284
2018-09-07	$20.80	$20.95	$20.70	$20.85	$19.58	1,999
2018-09-06	$17.80	$21.08	$16.45	$20.80	$19.54	45,200
2018-09-05	$21.00	$21.00	$20.50	$20.60	$19.35	6,243
2018-09-04	$21.10	$21.15	$21.00	$21.10	$19.82	20,386
2018-08-31	$21.00	$21.25	$21.00	$21.15	$19.86	11,113
2018-08-30	$21.30	$21.30	$21.00	$21.15	$19.86	5,846
2018-08-29	$21.30	$21.30	$21.18	$21.25	$19.96	7,012
2018-08-28	$21.50	$21.50	$21.30	$21.30	$20.00	4,906
2018-08-27	$21.75	$21.75	$21.40	$21.50	$20.19	9,839
2018-08-24	$21.75	$21.75	$21.40	$21.50	$20.19	6,744
2018-08-23	$21.70	$21.70	$21.50	$21.65	$20.33	22,451
2018-08-22	$21.95	$21.95	$21.50	$21.55	$20.24	5,429
2018-08-21	$22.45	$22.45	$21.90	$21.90	$20.57	16,639
2018-08-20	$22.65	$22.65	$22.15	$22.30	$20.94	5,944
2018-08-17	$22.25	$22.60	$22.18	$22.50	$21.13	12,849
2018-08-16	$22.30	$22.40	$22.05	$22.35	$20.99	6,592
2018-08-15	$22.60	$22.60	$22.20	$22.25	$20.90	15,440
2018-08-14	$22.20	$22.45	$22.15	$22.45	$21.08	12,230
2018-08-13	$22.10	$23.45	$22.00	$22.30	$20.94	30,081
2018-08-10	$21.90	$21.90	$21.55	$21.80	$20.47	3,856
2018-08-09	$21.55	$22.00	$21.55	$21.90	$20.57	4,904
2018-08-08	$22.10	$22.10	$21.85	$21.95	$20.56	3,402
2018-08-07	$22.45	$22.45	$21.40	$21.95	$20.56	4,992
2018-08-06	$22.05	$22.40	$21.33	$22.35	$20.93	12,794
2018-08-03	$21.65	$22.65	$21.65	$22.15	$20.75	6,626
2018-08-02	$21.65	$22.60	$21.65	$22.45	$21.03	16,513
2018-08-01	$22.25	$22.25	$21.50	$21.80	$20.42	10,176
2018-07-31	$21.45	$22.30	$21.35	$22.25	$20.84	21,371
2018-07-30	$21.90	$21.90	$21.30	$21.35	$20.00	15,138
2018-07-27	$22.35	$22.40	$21.95	$21.95	$20.56	10,664
2018-07-26	$22.35	$22.40	$22.00	$22.20	$20.79	11,341
2018-07-25	$22.35	$22.50	$21.95	$22.35	$20.93	7,376
2018-07-24	$21.80	$22.50	$21.70	$22.35	$20.93	15,533
2018-07-23	$22.00	$22.00	$21.48	$21.60	$20.23	14,391
2018-07-20	$21.80	$21.90	$21.45	$21.85	$20.47	13,438
2018-07-19	$21.40	$21.80	$21.30	$21.70	$20.32	13,110
2018-07-18	$21.40	$21.55	$21.10	$21.45	$20.09	14,255
2018-07-17	$21.45	$21.50	$21.25	$21.35	$20.00	5,936
2018-07-16	$21.30	$21.45	$21.15	$21.45	$20.09	13,404
2018-07-13	$21.55	$21.55	$21.20	$21.30	$19.95	9,490
2018-07-12	$21.85	$21.85	$21.50	$21.65	$20.28	14,874
2018-07-11	$21.50	$21.80	$21.35	$21.70	$20.32	16,969
2018-07-10	$21.80	$21.80	$21.45	$21.55	$20.18	14,883
2018-07-09	$21.55	$21.65	$21.35	$21.65	$20.28	15,372
2018-07-06	$21.85	$22.20	$21.40	$21.55	$20.18	22,688
2018-07-05	$21.35	$21.80	$21.15	$21.80	$20.42	15,884
2018-07-03	$21.50	$21.70	$21.05	$21.30	$19.95	19,849
2018-07-02	$22.80	$22.90	$21.30	$21.35	$20.00	35,262
2018-06-29	$22.95	$23.00	$22.60	$22.90	$21.45	27,037
2018-06-28	$21.90	$22.80	$21.75	$22.75	$21.31	27,988
2018-06-27	$21.95	$22.15	$21.75	$21.75	$20.37	21,600
2018-06-26	$22.40	$22.45	$21.80	$21.95	$20.56	17,745
2018-06-25	$22.00	$22.45	$22.00	$22.30	$20.89	40,152
2018-06-22	$21.85	$23.35	$21.05	$21.95	$20.56	709,709
2018-06-21	$21.50	$22.60	$20.55	$21.85	$20.47	57,007
2018-06-20	$22.50	$22.80	$21.55	$21.60	$20.23	35,839
2018-06-19	$21.45	$22.80	$21.30	$22.55	$21.12	53,303
2018-06-18	$22.30	$22.45	$21.66	$21.70	$20.32	33,946
2018-06-15	$22.15	$27.00	$22.05	$22.15	$20.75	32,547
2018-06-14	$21.80	$22.10	$21.63	$22.00	$20.61	28,057
2018-06-13	$21.50	$21.85	$21.45	$21.65	$20.28	23,813
2018-06-12	$21.50	$21.50	$21.35	$21.45	$20.09	13,359
2018-06-11	$21.45	$21.55	$21.40	$21.40	$20.04	24,716
2018-06-08	$21.55	$21.60	$21.30	$21.30	$19.95	9,103
2018-06-07	$21.50	$21.50	$21.35	$21.45	$20.09	9,368
2018-06-06	$21.30	$21.50	$21.30	$21.45	$20.09	10,377
2018-06-05	$21.65	$21.65	$21.30	$21.45	$20.09	17,124
2018-06-04	$21.55	$21.65	$21.00	$21.60	$20.23	12,247
2018-06-01	$21.50	$21.75	$21.40	$21.70	$20.32	13,781
2018-05-31	$21.05	$22.00	$21.05	$21.60	$20.23	19,113
2018-05-30	$21.10	$21.20	$21.05	$21.05	$19.72	14,388
2018-05-29	$21.10	$21.20	$21.05	$21.10	$19.76	12,890
2018-05-25	$21.20	$21.20	$21.01	$21.10	$19.76	17,123
2018-05-24	$21.20	$21.20	$21.05	$21.10	$19.76	13,047
2018-05-23	$21.15	$21.20	$21.05	$21.20	$19.86	6,036
2018-05-22	$21.21	$21.25	$21.15	$21.20	$19.86	17,463
2018-05-21	$21.10	$21.20	$20.90	$21.15	$19.81	17,244
2018-05-18	$21.10	$21.10	$21.05	$21.10	$19.76	24,593
2018-05-17	$21.05	$21.10	$21.00	$21.10	$19.76	23,716
2018-05-16	$21.10	$21.10	$20.80	$21.00	$19.67	18,561
2018-05-15	$21.20	$21.50	$20.73	$21.15	$19.81	11,240
2018-05-14	$21.50	$21.50	$21.10	$21.25	$19.90	17,775
2018-05-11	$21.70	$21.70	$21.55	$21.55	$20.18	10,507
2018-05-10	$21.90	$21.90	$21.73	$21.85	$20.47	6,801
2018-05-09	$21.60	$21.85	$21.50	$21.80	$20.36	8,450
2018-05-08	$21.85	$21.85	$21.55	$21.60	$20.18	17,365
2018-05-07	$21.80	$21.85	$21.55	$21.85	$20.41	3,432
2018-05-04	$21.65	$21.95	$21.60	$21.85	$20.41	16,880
2018-05-03	$21.55	$21.78	$21.55	$21.55	$20.13	6,896
2018-05-02	$21.75	$21.95	$21.70	$21.70	$20.27	11,685
2018-05-01	$21.60	$21.95	$21.50	$21.95	$20.50	14,242
2018-04-30	$21.90	$21.90	$21.36	$21.60	$20.18	19,651
2018-04-27	$21.55	$22.00	$21.46	$21.75	$20.32	34,843
2018-04-26	$21.40	$21.65	$21.25	$21.55	$20.13	11,472
2018-04-25	$21.55	$21.70	$21.40	$21.40	$19.99	11,874
2018-04-24	$21.60	$21.75	$21.60	$21.70	$20.27	18,149
2018-04-23	$21.85	$21.95	$21.30	$21.70	$20.27	27,045
2018-04-20	$22.00	$22.00	$21.85	$21.85	$20.41	3,837
2018-04-19	$21.79	$22.10	$21.66	$22.00	$20.55	6,085
2018-04-18	$21.93	$22.00	$21.70	$21.70	$20.27	8,125
2018-04-17	$21.21	$22.00	$21.21	$22.00	$20.55	10,712
2018-04-16	$21.60	$22.00	$21.38	$21.90	$20.46	11,805
2018-04-13	$21.55	$21.95	$21.35	$21.75	$20.32	9,900
2018-04-12	$21.83	$22.00	$21.70	$21.75	$20.32	5,026
2018-04-11	$22.00	$22.15	$21.95	$22.00	$20.55	6,291
2018-04-10	$21.80	$22.00	$21.75	$22.00	$20.55	10,602
2018-04-09	$21.65	$21.80	$21.65	$21.80	$20.36	7,573
2018-04-06	$21.39	$21.80	$21.39	$21.80	$20.36	6,953
2018-04-05	$21.65	$21.80	$21.50	$21.80	$20.36	12,042
2018-04-04	$21.50	$21.80	$21.40	$21.40	$19.99	8,000
2018-04-03	$21.50	$21.75	$21.25	$21.45	$20.04	23,466
2018-04-02	$21.50	$21.60	$21.21	$21.50	$20.08	5,202
2018-03-29	$21.80	$22.00	$21.56	$21.75	$20.32	14,861
2018-03-28	$20.60	$22.53	$20.36	$21.60	$20.18	32,729
2018-03-27	$20.10	$20.60	$20.10	$20.60	$19.24	21,736
2018-03-26	$20.20	$20.55	$20.05	$20.30	$18.96	6,207
2018-03-23	$20.35	$20.40	$20.10	$20.20	$18.87	5,384
2018-03-22	$19.90	$20.60	$19.90	$20.35	$19.01	20,277
2018-03-21	$20.15	$20.36	$20.15	$20.35	$19.01	11,620
2018-03-20	$20.31	$20.31	$20.10	$20.15	$18.82	8,763
2018-03-19	$19.85	$20.70	$19.85	$20.10	$18.77	14,843
2018-03-16	$20.15	$20.15	$19.75	$20.05	$18.73	6,663
2018-03-15	$19.85	$20.38	$19.85	$20.15	$18.82	7,032
2018-03-14	$19.70	$19.95	$19.58	$19.77	$18.47	18,417
2018-03-13	$19.60	$19.70	$19.50	$19.60	$18.31	2,651
2018-03-12	$19.90	$19.90	$19.60	$19.60	$18.31	9,520
2018-03-09	$19.64	$19.70	$19.58	$19.60	$18.31	3,103
2018-03-08	$19.75	$19.95	$19.58	$19.75	$18.45	5,053
2018-03-07	$19.45	$19.70	$19.40	$19.50	$18.21	4,206
2018-03-06	$19.20	$19.55	$19.00	$19.30	$18.03	15,450
2018-03-05	$19.65	$19.65	$19.10	$19.30	$18.03	5,120
2018-03-02	$19.40	$19.60	$19.30	$19.60	$18.31	2,999
2018-03-01	$19.30	$19.65	$19.30	$19.60	$18.31	8,685
2018-02-28	$19.60	$19.70	$19.25	$19.50	$18.21	8,218
2018-02-27	$19.75	$19.75	$19.49	$19.49	$18.20	1,244
2018-02-26	$19.35	$19.85	$19.35	$19.85	$18.54	8,013
2018-02-23	$19.35	$19.35	$19.25	$19.25	$17.98	1,391
2018-02-22	$19.20	$19.40	$19.20	$19.35	$18.07	2,285
2018-02-21	$19.16	$19.35	$19.15	$19.35	$18.07	4,693
2018-02-20	$19.10	$19.40	$19.10	$19.20	$17.93	19,217
2018-02-16	$19.11	$19.30	$19.11	$19.30	$18.03	5,118
2018-02-15	$19.25	$19.25	$19.10	$19.20	$17.93	3,764
2018-02-14	$19.25	$19.30	$19.15	$19.25	$17.92	4,289
2018-02-13	$19.20	$19.40	$19.00	$19.25	$17.92	1,501
2018-02-12	$19.25	$19.35	$19.00	$19.10	$17.78	19,060
2018-02-09	$19.20	$19.20	$19.20	$19.20	$17.88	601
2018-02-08	$19.14	$19.35	$19.14	$19.15	$17.83	2,564
2018-02-07	$19.40	$19.40	$19.20	$19.25	$17.92	3,697
2018-02-06	$19.00	$19.40	$19.00	$19.25	$17.92	6,274
2018-02-05	$19.45	$19.85	$19.10	$19.20	$17.88	13,474
2018-02-02	$18.95	$19.20	$18.50	$19.20	$17.88	4,035
2018-02-01	$19.90	$19.90	$19.30	$19.30	$17.97	445
2018-01-31	$19.95	$19.95	$19.35	$19.70	$18.34	6,258
2018-01-30	$19.00	$19.20	$19.00	$19.20	$17.88	6,462
2018-01-29	$19.26	$19.40	$19.20	$19.20	$17.88	1,927
2018-01-26	$18.75	$19.45	$18.75	$19.15	$17.83	6,527
2018-01-25	$19.35	$19.55	$19.35	$19.45	$18.11	4,619
2018-01-24	$19.50	$19.50	$19.35	$19.35	$18.02	3,536
2018-01-23	$19.45	$19.45	$19.10	$19.40	$18.06	11,073
2018-01-22	$19.30	$19.45	$19.30	$19.40	$18.06	1,842
2018-01-19	$19.25	$19.55	$19.05	$19.50	$18.16	6,582
2018-01-18	$19.20	$20.05	$19.15	$19.30	$17.97	7,705
2018-01-17	$19.00	$19.10	$18.75	$19.10	$17.78	10,932
2018-01-16	$18.70	$18.90	$16.15	$18.90	$17.60	17,054
2018-01-12	$18.50	$18.60	$18.50	$18.60	$17.32	13,863
2018-01-11	$18.40	$18.50	$18.40	$18.50	$17.23	30,974
2018-01-10	$18.15	$18.40	$18.15	$18.40	$17.13	1,824
2018-01-09	$18.25	$18.45	$18.25	$18.35	$17.09	3,816
2018-01-08	$18.20	$18.25	$18.10	$18.25	$16.99	1,037
2018-01-05	$18.20	$18.23	$18.20	$18.20	$16.95	5,091
2018-01-04	$18.24	$18.50	$18.20	$18.20	$16.95	17,409
2018-01-03	$18.50	$18.70	$18.45	$18.50	$17.23	27,433
2018-01-02	$18.30	$18.45	$18.30	$18.30	$17.04	1,373
2017-12-29	$18.30	$18.50	$18.30	$18.30	$17.04	5,154
2017-12-28	$18.15	$18.20	$18.15	$18.20	$16.95	3,516
2017-12-27	$18.30	$18.35	$18.15	$18.20	$16.95	2,592
2017-12-26	$18.10	$18.45	$18.05	$18.45	$17.18	3,916
2017-12-22	$18.25	$18.45	$18.25	$18.45	$17.18	1,634
2017-12-21	$18.15	$18.40	$18.15	$18.40	$17.13	3,006
2017-12-20	$18.05	$18.22	$18.05	$18.20	$16.95	1,608
2017-12-19	$18.10	$18.30	$18.10	$18.20	$16.95	2,616
2017-12-18	$18.25	$18.25	$18.12	$18.25	$16.99	2,487
2017-12-15	$18.30	$18.35	$18.25	$18.35	$17.09	3,229
2017-12-14	$18.19	$18.45	$18.19	$18.45	$17.18	2,243
2017-12-13	$18.20	$18.36	$18.15	$18.30	$17.04	6,349
2017-12-12	$18.17	$18.27	$18.17	$18.24	$16.98	4,186
2017-12-11	$18.10	$18.35	$18.10	$18.35	$17.09	2,951
2017-12-08	$18.20	$18.30	$18.20	$18.30	$17.04	3,748
2017-12-07	$18.25	$18.35	$18.20	$18.25	$16.99	5,017
2017-12-06	$18.15	$18.40	$18.15	$18.40	$17.13	325
2017-12-05	$18.30	$18.35	$18.25	$18.35	$17.09	3,435
2017-12-04	$18.25	$18.50	$18.25	$18.40	$17.13	20,492
2017-12-01	$18.30	$18.30	$17.95	$18.25	$16.99	1,618
2017-11-30	$18.20	$18.45	$18.20	$18.35	$17.09	3,453
2017-11-29	$18.10	$18.40	$18.10	$18.15	$16.90	2,664
2017-11-28	$18.35	$18.40	$18.05	$18.30	$17.04	4,391
2017-11-27	$18.40	$18.40	$18.15	$18.15	$16.90	8,455
2017-11-24	$18.30	$18.35	$17.85	$18.35	$17.09	1,222
2017-11-22	$18.25	$18.35	$18.10	$18.10	$16.85	3,439
2017-11-21	$18.05	$18.25	$18.05	$18.10	$16.85	9,504
2017-11-20	$18.00	$18.05	$17.70	$18.05	$16.81	16,662
2017-11-17	$17.81	$17.95	$17.81	$17.95	$16.71	2,181
2017-11-16	$18.06	$18.18	$17.95	$17.95	$16.71	3,284
2017-11-15	$17.55	$18.00	$17.55	$18.00	$16.76	6,740
2017-11-14	$17.40	$17.41	$17.40	$17.41	$16.15	613
2017-11-13	$17.35	$17.50	$17.30	$17.35	$16.10	2,047
2017-11-10	$17.75	$17.75	$17.55	$17.55	$16.29	512
2017-11-09	$17.95	$17.95	$17.55	$17.70	$16.43	24,335
2017-11-08	$17.29	$18.01	$17.29	$17.70	$16.43	5,852
2017-11-07	$17.80	$17.80	$17.10	$17.25	$16.01	14,212
2017-11-06	$18.06	$18.06	$17.85	$17.85	$16.57	1,522
2017-11-03	$18.40	$18.40	$17.96	$18.00	$16.70	1,158
2017-11-02	$18.05	$18.30	$17.85	$17.95	$16.66	10,060
2017-11-01	$18.05	$18.05	$17.85	$17.85	$16.57	2,951
2017-10-31	$17.95	$18.10	$17.95	$18.00	$16.70	2,611
2017-10-30	$18.45	$18.45	$17.85	$17.95	$16.66	6,430
2017-10-27	$18.40	$18.50	$18.40	$18.50	$17.17	8,887
2017-10-26	$18.25	$18.45	$18.20	$18.45	$17.12	7,114
2017-10-25	$17.95	$18.30	$17.90	$18.25	$16.94	7,679
2017-10-24	$17.95	$17.95	$17.90	$17.95	$16.66	14,680
2017-10-23	$18.00	$18.00	$17.93	$17.95	$16.66	39,741
2017-10-20	$17.90	$18.00	$17.85	$17.95	$16.66	16,878
2017-10-19	$17.90	$18.13	$17.85	$17.95	$16.66	28,702
2017-10-18	$17.90	$17.90	$17.85	$17.85	$16.57	17,486
2017-10-17	$17.90	$17.98	$17.85	$17.98	$16.68	27,777
2017-10-16	$17.90	$18.05	$17.90	$17.90	$16.61	3,386
2017-10-13	$17.90	$17.90	$17.85	$17.88	$16.59	2,387
2017-10-12	$17.77	$17.95	$17.77	$17.85	$16.57	7,034
2017-10-11	$17.85	$18.00	$17.85	$18.00	$16.70	4,005
2017-10-10	$17.85	$17.85	$17.75	$17.85	$16.57	3,035
2017-10-09	$17.80	$17.90	$17.75	$17.90	$16.61	4,150
2017-10-06	$17.90	$17.90	$17.80	$17.90	$16.61	1,066
2017-10-05	$17.95	$18.00	$17.75	$17.95	$16.66	7,372
2017-10-04	$17.75	$17.75	$17.75	$17.75	$16.47	72
2017-10-03	$17.95	$18.00	$17.75	$17.75	$16.47	5,345
2017-10-02	$18.25	$18.25	$17.85	$17.85	$16.57	3,082
2017-09-29	$18.25	$18.50	$18.15	$18.15	$16.84	4,724
2017-09-28	$18.45	$18.50	$18.25	$18.40	$17.08	8,212
2017-09-27	$18.50	$18.55	$18.25	$18.45	$17.12	16,108
2017-09-26	$18.30	$18.50	$18.30	$18.50	$17.17	1,655
2017-09-25	$18.15	$18.50	$18.15	$18.20	$16.89	8,476
2017-09-22	$18.45	$18.50	$18.34	$18.50	$17.17	5,066
2017-09-21	$17.75	$18.20	$17.75	$18.20	$16.89	8,640
2017-09-20	$17.57	$17.75	$17.40	$17.75	$16.47	17,150
2017-09-19	$17.40	$17.75	$17.40	$17.65	$16.38	4,697
2017-09-18	$17.35	$17.75	$17.35	$17.55	$16.29	5,830
2017-09-15	$17.25	$17.50	$17.10	$17.50	$16.24	22,997
2017-09-14	$17.30	$17.40	$17.25	$17.35	$16.10	8,510
2017-09-13	$17.20	$17.35	$17.20	$17.20	$15.96	4,310
2017-09-12	$17.20	$17.30	$17.15	$17.15	$15.92	9,519
2017-09-11	$17.27	$17.27	$17.20	$17.20	$15.96	2,237
2017-09-08	$17.10	$17.35	$17.10	$17.20	$15.96	5,721
2017-09-07	$17.15	$17.33	$17.10	$17.25	$16.01	15,604
2017-09-06	$17.30	$17.30	$17.10	$17.10	$15.87	4,218
2017-09-05	$17.25	$17.30	$17.05	$17.05	$15.82	5,487
2017-09-01	$17.20	$17.40	$17.20	$17.40	$16.15	2,856
2017-08-31	$17.35	$17.35	$17.20	$17.20	$15.96	3,325
2017-08-30	$17.20	$17.35	$17.20	$17.30	$16.06	2,457
2017-08-29	$17.25	$17.25	$17.20	$17.20	$15.96	203
2017-08-28	$17.15	$17.25	$17.15	$17.20	$15.96	2,603
2017-08-25	$17.15	$17.25	$17.15	$17.15	$15.92	1,008
2017-08-24	$17.10	$17.25	$17.10	$17.10	$15.87	1,888
2017-08-23	$17.50	$17.50	$17.20	$17.30	$16.06	2,399
2017-08-22	$17.20	$17.45	$17.10	$17.35	$16.10	5,698
2017-08-21	$17.10	$17.10	$16.95	$17.03	$15.80	19,927
2017-08-18	$17.05	$17.05	$16.90	$17.05	$15.82	62,287
2017-08-17	$16.85	$16.90	$16.85	$16.85	$15.64	8,725
2017-08-16	$17.02	$17.02	$16.85	$16.95	$15.73	17,140
2017-08-15	$17.00	$17.15	$17.00	$17.00	$15.78	3,348
2017-08-14	$17.03	$17.15	$16.95	$17.10	$15.87	6,374
2017-08-11	$17.04	$17.05	$17.00	$17.00	$15.78	6,285
2017-08-10	$17.00	$17.00	$17.00	$17.00	$15.78	0
2017-08-09	$17.30	$17.30	$17.00	$17.00	$15.78	43,376
2017-08-08	$17.25	$17.40	$17.15	$17.40	$16.15	7,624
2017-08-07	$17.10	$17.30	$17.10	$17.15	$15.92	4,933
2017-08-04	$17.26	$17.33	$17.15	$17.15	$15.92	2,407
2017-08-03	$17.27	$17.27	$17.15	$17.15	$15.92	2,115
2017-08-02	$17.15	$17.15	$17.15	$17.15	$15.92	2,926
2017-08-01	$17.25	$17.35	$17.15	$17.15	$15.92	2,212
2017-07-31	$17.35	$17.35	$17.15	$17.15	$15.92	7,990
2017-07-28	$17.25	$17.45	$17.15	$17.45	$16.19	3,091
2017-07-27	$17.20	$17.20	$17.15	$17.20	$15.96	1,181
2017-07-26	$17.26	$17.26	$17.15	$17.15	$15.92	4,716
2017-07-25	$17.35	$17.50	$17.15	$17.15	$15.92	7,260
2017-07-24	$17.05	$17.35	$16.50	$17.25	$16.01	5,451
2017-07-21	$17.25	$17.28	$17.00	$17.15	$15.92	6,991
2017-07-20	$17.25	$17.50	$17.25	$17.35	$16.10	5,240
2017-07-19	$17.25	$17.40	$17.25	$17.30	$16.06	4,297
2017-07-18	$17.40	$17.40	$17.25	$17.25	$16.01	2,909
2017-07-17	$17.26	$17.42	$17.25	$17.25	$16.01	6,241
2017-07-14	$17.35	$17.40	$17.25	$17.25	$16.01	3,445
2017-07-13	$17.30	$17.45	$17.25	$17.45	$16.19	1,777
2017-07-12	$17.30	$17.50	$17.25	$17.50	$16.24	2,700
2017-07-11	$17.40	$17.50	$17.25	$17.30	$16.06	5,908
2017-07-10	$17.35	$17.45	$17.25	$17.45	$16.19	5,652
2017-07-07	$17.30	$17.50	$17.25	$17.25	$16.01	2,900
2017-07-06	$17.26	$17.26	$17.25	$17.25	$16.01	366
2017-07-05	$17.15	$17.35	$17.10	$17.25	$16.01	7,008
2017-07-03	$17.75	$17.75	$17.15	$17.30	$16.06	3,492
2017-06-30	$17.06	$17.65	$17.06	$17.65	$16.38	6,374
2017-06-29	$17.40	$17.50	$17.20	$17.50	$16.24	6,178
2017-06-28	$17.20	$17.50	$17.20	$17.50	$16.19	4,360
2017-06-27	$17.00	$17.40	$16.95	$17.28	$15.99	11,894
2017-06-26	$16.95	$17.10	$16.90	$17.00	$15.73	4,716
2017-06-23	$16.85	$17.35	$16.80	$16.80	$15.55	12,886
2017-06-22	$16.75	$17.32	$16.75	$16.80	$15.55	12,696
2017-06-21	$16.80	$16.90	$16.75	$16.80	$15.55	2,410
2017-06-20	$17.00	$17.05	$16.75	$16.75	$15.50	20,478
2017-06-19	$17.50	$17.50	$17.00	$17.00	$15.73	5,089
2017-06-16	$17.05	$17.05	$17.00	$17.05	$15.78	3,017
2017-06-15	$17.00	$17.40	$17.00	$17.00	$15.73	5,909
2017-06-14	$17.05	$17.11	$17.00	$17.03	$15.76	5,525
2017-06-13	$17.05	$17.55	$17.00	$17.05	$15.78	43,611
2017-06-12	$17.45	$17.63	$17.00	$17.00	$15.73	15,658
2017-06-09	$17.30	$17.65	$17.05	$17.55	$16.24	15,505
2017-06-08	$17.15	$17.30	$17.05	$17.10	$15.82	78
2017-06-07	$17.05	$17.25	$17.05	$17.25	$15.96	62
2017-06-06	$17.80	$17.80	$17.05	$17.05	$15.78	19,090
2017-06-05	$17.25	$18.00	$17.10	$17.90	$16.56	20,015
2017-06-02	$17.35	$17.35	$17.25	$17.35	$16.06	9,736
2017-06-01	$17.25	$17.30	$17.15	$17.25	$15.96	8,969
2017-05-31	$17.25	$17.33	$17.25	$17.30	$16.01	7,301
2017-05-30	$17.25	$17.30	$17.25	$17.28	$15.99	1,651
2017-05-26	$17.44	$17.44	$17.25	$17.25	$15.96	1,141
2017-05-25	$17.30	$17.35	$17.20	$17.25	$15.96	9,028
2017-05-24	$17.65	$17.65	$17.15	$17.15	$15.87	5,741
2017-05-23	$17.95	$17.95	$17.20	$17.45	$16.15	11,970
2017-05-22	$17.30	$17.35	$17.15	$17.15	$15.87	2,699
2017-05-19	$17.05	$17.20	$17.00	$17.20	$15.92	20,669
2017-05-18	$17.05	$17.25	$16.80	$17.10	$15.82	16,968
2017-05-17	$17.25	$17.40	$17.00	$17.00	$15.73	45,893
2017-05-16	$17.30	$17.52	$17.25	$17.25	$15.96	31,681
2017-05-15	$17.25	$17.50	$17.25	$17.25	$15.96	15,579
2017-05-12	$17.65	$17.65	$17.25	$17.40	$16.10	7,798
2017-05-11	$17.65	$17.90	$17.42	$17.80	$16.47	19,398
2017-05-10	$17.35	$17.90	$17.25	$17.90	$16.56	38,618
2017-05-09	$17.75	$17.90	$17.50	$17.70	$16.38	6,833
2017-05-08	$17.90	$17.90	$17.51	$17.83	$16.50	5,493
2017-05-05	$17.75	$18.00	$17.45	$18.00	$16.66	19,111
2017-05-04	$17.40	$17.55	$17.15	$17.50	$16.19	57,147
2017-05-03	$16.95	$17.70	$16.95	$17.45	$16.15	25,366
2017-05-02	$17.25	$17.25	$16.75	$16.85	$15.59	27,739
2017-05-01	$18.00	$18.08	$17.10	$17.50	$16.19	23,710
2017-04-28	$18.25	$18.25	$17.70	$17.90	$16.56	9,950
2017-04-27	$18.40	$18.40	$18.05	$18.10	$16.75	2,361
2017-04-26	$18.15	$18.65	$18.03	$18.45	$17.07	7,816
2017-04-25	$18.60	$18.60	$17.95	$18.15	$16.80	10,376
2017-04-24	$18.35	$18.65	$17.80	$18.55	$17.17	11,265
2017-04-21	$18.30	$18.50	$18.30	$18.45	$17.07	2,970
2017-04-20	$17.85	$18.00	$17.60	$18.00	$16.66	12,430
2017-04-19	$17.75	$18.05	$17.60	$17.80	$16.47	6,029
2017-04-18	$17.40	$18.15	$17.25	$17.55	$16.24	5,333
2017-04-17	$17.85	$17.95	$17.50	$17.85	$16.52	6,226
2017-04-13	$17.60	$18.07	$17.60	$18.05	$16.70	6,139
2017-04-12	$17.94	$18.15	$17.75	$18.15	$16.80	7,678
2017-04-11	$18.05	$18.50	$17.60	$18.00	$16.66	9,402
2017-04-10	$18.40	$18.40	$18.05	$18.05	$16.70	5,534
2017-04-07	$18.45	$18.80	$18.35	$18.55	$17.17	5,010
2017-04-06	$18.35	$18.45	$18.15	$18.45	$17.07	2,054
2017-04-05	$18.35	$18.65	$18.19	$18.45	$17.07	3,433
2017-04-04	$18.40	$18.50	$17.97	$18.40	$17.03	15,328
2017-04-03	$18.60	$18.60	$18.20	$18.40	$17.03	15,921
2017-03-31	$18.16	$18.65	$18.12	$18.45	$17.07	14,600
2017-03-30	$17.78	$18.20	$17.78	$18.05	$16.70	4,937
2017-03-29	$18.15	$18.20	$17.70	$18.00	$16.61	29,764
2017-03-28	$18.60	$19.00	$17.65	$18.15	$16.75	434
2017-03-27	$18.35	$18.50	$18.15	$18.40	$16.98	178
2017-03-24	$18.45	$18.65	$18.00	$18.35	$16.93	30,524
2017-03-23	$17.65	$18.55	$17.35	$18.10	$16.70	8,993
2017-03-22	$17.92	$18.55	$17.35	$17.55	$16.20	12,625
2017-03-21	$18.45	$18.50	$17.40	$17.70	$16.33	23,556
2017-03-20	$18.65	$18.95	$18.20	$18.50	$17.07	28,180
2017-03-17	$18.40	$19.00	$18.00	$19.00	$17.53	115,942
2017-03-16	$18.15	$18.45	$18.00	$18.40	$16.98	11,322
2017-03-15	$18.30	$18.30	$18.10	$18.20	$16.80	68
2017-03-14	$18.15	$18.35	$18.05	$18.35	$16.93	46
2017-03-13	$18.25	$18.25	$18.10	$18.15	$16.75	12,621
2017-03-10	$18.20	$18.30	$18.20	$18.25	$16.84	13,000
2017-03-09	$18.40	$18.50	$18.20	$18.20	$16.80	5,795
2017-03-08	$18.60	$18.65	$18.35	$18.40	$16.98	12,018
2017-03-07	$18.70	$18.80	$18.50	$18.50	$17.07	6,727
2017-03-06	$18.70	$18.70	$18.05	$18.70	$17.26	19,511
2017-03-03	$18.65	$18.75	$18.60	$18.65	$17.21	14,087
2017-03-02	$18.60	$18.93	$18.51	$18.60	$17.17	9,155
2017-03-01	$19.00	$19.40	$18.80	$18.95	$17.49	63,487
2017-02-28	$18.95	$19.05	$18.80	$18.90	$17.44	11,079
2017-02-27	$18.55	$19.05	$18.55	$19.05	$17.58	38,022
2017-02-24	$18.95	$18.95	$18.60	$18.60	$17.17	7,223
2017-02-23	$19.00	$19.20	$18.90	$18.95	$17.49	15,880
2017-02-22	$18.90	$19.05	$18.85	$19.05	$17.58	8,912
2017-02-21	$19.05	$19.40	$18.95	$19.05	$17.58	26,193
2017-02-17	$19.10	$19.15	$18.96	$19.10	$17.63	23,123
2017-02-16	$18.95	$19.15	$18.80	$19.10	$17.63	18,764
2017-02-15	$18.58	$19.05	$18.58	$19.00	$17.53	22,179
2017-02-14	$18.85	$18.95	$18.60	$18.90	$17.44	12,367
2017-02-13	$18.75	$19.00	$18.75	$18.85	$17.40	13,835
2017-02-10	$18.40	$18.95	$18.36	$18.85	$17.40	11,269
2017-02-09	$18.40	$18.55	$18.30	$18.50	$17.07	15,176
2017-02-08	$18.50	$18.65	$18.05	$18.40	$16.98	55,705
2017-02-07	$18.20	$18.45	$17.94	$18.40	$16.98	15,361
2017-02-06	$18.00	$18.25	$17.85	$18.25	$16.84	17,550
2017-02-03	$17.35	$18.23	$17.27	$18.00	$16.61	49,893
2017-02-02	$16.85	$17.15	$16.79	$17.15	$15.83	18,644
2017-02-01	$16.80	$16.95	$16.55	$16.70	$15.41	23,918
2017-01-31	$16.55	$16.92	$16.55	$16.80	$15.50	40,574
2017-01-30	$16.40	$16.70	$16.30	$16.55	$15.27	37,933
2017-01-27	$16.45	$16.85	$16.40	$16.85	$15.55	42,005
2017-01-26	$16.20	$16.65	$15.85	$16.60	$15.32	58,551
2017-01-25	$16.35	$16.55	$16.15	$16.40	$15.13	16,790
2017-01-24	$16.45	$16.55	$15.85	$16.35	$15.09	36,101
2017-01-23	$16.25	$16.60	$15.75	$16.55	$15.27	31,841
2017-01-20	$17.00	$17.00	$16.05	$16.35	$15.09	86,525
2017-01-19	$16.70	$17.00	$16.65	$17.00	$15.69	32,489
2017-01-18	$16.40	$16.80	$16.15	$16.70	$15.41	40,668
2017-01-17	$17.25	$17.34	$15.95	$16.55	$15.27	98,254
2017-01-13	$19.05	$19.25	$17.20	$17.45	$16.10	76,427
2017-01-12	$19.80	$19.80	$18.45	$19.05	$17.58	57,971
2017-01-11	$19.96	$20.05	$19.65	$19.90	$18.36	39,492
2017-01-10	$19.95	$20.05	$19.80	$20.00	$18.46	43,354
2017-01-09	$19.85	$20.38	$19.70	$19.80	$18.27	112,757
2017-01-06	$18.65	$20.80	$18.65	$19.48	$17.98	114,981
2017-01-05	$18.75	$18.85	$18.61	$18.65	$17.21	40,974
2017-01-04	$18.65	$19.12	$18.40	$18.70	$17.26	112,415
2017-01-03	$18.75	$18.95	$18.30	$18.65	$17.21	100,017
2016-12-30	$18.10	$19.00	$18.10	$18.70	$17.26	7,016
2016-12-29	$20.00	$20.85	$17.90	$18.00	$16.61	8,118
2016-12-28	$18.15	$18.50	$17.75	$18.25	$16.80	15,366
2016-12-27	$17.45	$18.25	$17.10	$18.10	$16.66	41,201
2016-12-23	$17.35	$17.35	$17.25	$17.35	$15.97	4,923
2016-12-22	$17.21	$17.35	$17.10	$17.28	$15.90	9,059
2016-12-21	$17.60	$17.95	$17.30	$17.35	$15.97	17,559
2016-12-20	$17.60	$17.92	$17.20	$17.55	$16.15	8,897
2016-12-19	$17.05	$17.50	$16.98	$17.25	$15.88	18,514
2016-12-16	$16.95	$17.30	$16.72	$16.85	$15.51	19,194
2016-12-15	$17.20	$17.20	$16.85	$16.85	$15.51	14,194
2016-12-14	$17.05	$17.95	$16.65	$16.80	$15.46	52,786
2016-12-13	$17.50	$17.50	$16.90	$16.95	$15.60	5,123
2016-12-12	$17.65	$17.65	$16.80	$16.95	$15.60	11,749
2016-12-09	$17.05	$17.84	$16.55	$17.60	$16.20	11,479
2016-12-08	$17.00	$17.58	$16.90	$17.15	$15.78	21,780
2016-12-07	$16.55	$17.18	$16.55	$17.00	$15.65	12,536
2016-12-06	$16.15	$16.60	$16.10	$16.30	$15.00	62,125
2016-12-05	$15.80	$16.10	$15.78	$16.10	$14.82	45,422
2016-12-02	$16.20	$16.20	$15.75	$15.75	$14.49	3,944
2016-12-01	$15.95	$16.40	$15.95	$16.20	$14.91	14,327
2016-11-30	$15.90	$16.00	$15.85	$15.90	$14.63	3,684
2016-11-29	$15.85	$16.20	$15.80	$15.90	$14.63	29,893
2016-11-28	$15.90	$15.90	$15.50	$15.85	$14.59	12,534
2016-11-25	$15.15	$16.17	$15.15	$15.65	$14.40	9,948
2016-11-23	$14.85	$15.40	$14.70	$15.15	$13.94	24,847
2016-11-22	$14.10	$14.85	$14.10	$14.85	$13.67	12,556
2016-11-21	$13.70	$14.25	$13.65	$14.15	$13.02	22,103
2016-11-18	$13.70	$13.75	$13.55	$13.70	$12.61	22,335
2016-11-17	$13.55	$13.70	$13.49	$13.70	$12.61	52,271
2016-11-16	$13.55	$13.70	$13.45	$13.48	$12.40	23,101
2016-11-15	$13.85	$13.85	$13.50	$13.65	$12.56	26,194
2016-11-14	$13.75	$14.56	$13.50	$13.75	$12.65	32,969
2016-11-11	$13.40	$13.60	$13.35	$13.58	$12.49	12,938
2016-11-10	$13.40	$13.55	$13.35	$13.35	$12.29	83,870
2016-11-09	$13.40	$13.55	$13.40	$13.40	$12.33	35,833
2016-11-08	$13.45	$13.50	$13.45	$13.50	$12.42	9,276
2016-11-07	$13.25	$13.75	$13.25	$13.45	$12.38	24,129
2016-11-04	$13.37	$13.55	$13.37	$13.45	$12.38	11,535
2016-11-03	$13.45	$13.45	$13.40	$13.45	$12.38	24,578
2016-11-02	$13.45	$13.50	$13.35	$13.40	$12.33	31,429
2016-11-01	$13.51	$13.55	$13.45	$13.55	$12.47	2,347
2016-10-31	$13.50	$13.50	$13.48	$13.50	$12.42	6,573
2016-10-28	$13.55	$13.63	$13.45	$13.45	$12.38	4,544
2016-10-27	$13.65	$13.65	$13.45	$13.46	$12.39	6,347
2016-10-26	$13.55	$13.65	$13.55	$13.55	$12.47	7,699
2016-10-25	$13.56	$13.75	$13.53	$13.60	$12.52	10,384
2016-10-24	$13.50	$13.77	$13.46	$13.55	$12.47	11,753
2016-10-21	$13.55	$13.90	$13.55	$13.65	$12.56	4,620
2016-10-20	$13.45	$13.55	$13.45	$13.55	$12.47	19,417
2016-10-19	$13.40	$13.45	$13.40	$13.45	$12.38	4,501
2016-10-18	$13.33	$13.50	$13.33	$13.45	$12.38	9,811
2016-10-17	$13.55	$13.55	$13.40	$13.45	$12.38	6,967
2016-10-14	$13.37	$13.70	$13.31	$13.32	$12.26	3,642
2016-10-13	$13.25	$13.50	$13.25	$13.31	$12.25	25,794
2016-10-12	$13.64	$13.64	$13.44	$13.47	$12.40	22,690
2016-10-11	$13.65	$13.65	$13.65	$13.65	$12.56	50
2016-10-10	$13.77	$13.77	$13.65	$13.65	$12.56	2,874
2016-10-07	$13.40	$13.78	$13.40	$13.78	$12.68	6,863
2016-10-06	$13.52	$13.52	$13.52	$13.52	$12.44	50
2016-10-05	$13.58	$13.58	$13.50	$13.50	$12.42	65
2016-10-04	$13.70	$13.70	$13.35	$13.52	$12.44	13,578
2016-10-03	$13.75	$13.83	$13.72	$13.76	$12.66	3,196
2016-09-30	$13.41	$14.08	$13.41	$13.75	$12.65	24,741
2016-09-29	$13.74	$13.74	$13.37	$13.40	$12.33	9,201
2016-09-28	$13.62	$13.85	$13.35	$13.35	$12.29	9,401
2016-09-27	$13.73	$13.73	$13.42	$13.43	$12.36	737
2016-09-26	$13.50	$13.55	$13.32	$13.55	$12.47	945
2016-09-23	$13.53	$13.53	$13.53	$13.53	$12.40	230
2016-09-22	$13.30	$13.40	$13.29	$13.34	$12.23	6,437
2016-09-21	$13.11	$13.40	$13.09	$13.20	$12.10	23,573
2016-09-20	$13.25	$13.25	$13.00	$13.05	$11.97	2,000
2016-09-19	$13.88	$13.88	$13.00	$13.01	$11.93	3,060
2016-09-16	$13.10	$13.88	$13.09	$13.78	$12.64	7,945
2016-09-15	$12.77	$13.02	$12.75	$13.02	$11.94	9,634
2016-09-14	$13.00	$13.10	$12.75	$12.99	$11.91	5,070
2016-09-13	$13.19	$13.19	$13.00	$13.00	$11.92	938
2016-09-12	$12.47	$13.01	$12.47	$13.01	$11.93	10,863
2016-09-09	$12.69	$12.72	$12.61	$12.72	$11.66	950
2016-09-08	$12.75	$13.04	$12.55	$12.84	$11.77	1,543
2016-09-07	$13.00	$13.40	$12.76	$12.85	$11.78	4,640
2016-09-06	$12.85	$13.05	$12.70	$12.99	$11.91	7,359
2016-09-02	$12.77	$12.77	$12.77	$12.77	$11.71	81
2016-09-01	$13.30	$13.30	$12.77	$12.77	$11.71	4,637
2016-08-31	$13.10	$13.39	$13.04	$13.24	$12.14	8,932
2016-08-30	$12.95	$13.11	$12.81	$13.11	$12.02	6,614
2016-08-29	$13.18	$13.18	$12.30	$12.80	$11.74	2,385
2016-08-26	$13.01	$13.01	$13.01	$13.01	$11.93	98
2016-08-25	$13.00	$13.24	$12.95	$13.01	$11.93	4,964
2016-08-24	$13.02	$13.02	$13.02	$13.02	$11.94	118
2016-08-23	$12.99	$13.09	$12.99	$13.00	$11.92	1,486
2016-08-22	$13.12	$13.12	$12.90	$13.09	$12.00	3,817
2016-08-19	$12.97	$13.03	$12.82	$12.99	$11.91	12,129
2016-08-18	$12.99	$13.00	$12.20	$12.81	$11.74	9,164
2016-08-17	$12.96	$12.96	$12.95	$12.95	$11.87	520
2016-08-16	$13.15	$13.27	$13.02	$13.04	$11.96	4,995
2016-08-15	$13.03	$13.03	$12.93	$12.93	$11.86	801
2016-08-12	$12.99	$12.99	$12.99	$12.99	$11.91	3
2016-08-11	$12.98	$12.99	$12.98	$12.99	$11.91	200
2016-08-10	$12.77	$13.29	$12.77	$13.29	$12.19	362
2016-08-09	$12.93	$12.95	$12.93	$12.93	$11.85	1,865
2016-08-08	$12.78	$12.86	$12.62	$12.83	$11.76	4,696
2016-08-05	$12.81	$12.85	$12.59	$12.59	$11.54	3,648
2016-08-04	$12.70	$12.85	$12.70	$12.85	$11.78	2,504
2016-08-03	$12.59	$12.68	$12.59	$12.68	$11.63	1,640
2016-08-02	$12.43	$12.56	$12.43	$12.56	$11.52	1,936
2016-08-01	$12.32	$12.45	$12.32	$12.40	$11.37	3,716
2016-07-29	$12.40	$12.50	$12.21	$12.50	$11.46	3,664
2016-07-28	$12.45	$12.60	$12.30	$12.54	$11.50	29,000
2016-07-27	$12.70	$12.70	$12.50	$12.50	$11.46	1,312
2016-07-26	$12.19	$12.70	$12.19	$12.60	$11.55	37,589
2016-07-25	$12.44	$12.44	$12.00	$12.01	$11.01	35,889
2016-07-22	$12.76	$12.76	$12.45	$12.45	$11.42	2,450
2016-07-21	$12.46	$12.70	$12.46	$12.55	$11.51	8,505
2016-07-20	$12.50	$12.50	$12.46	$12.46	$11.42	500
2016-07-19	$12.45	$12.50	$12.45	$12.50	$11.46	17,541
2016-07-18	$12.42	$12.47	$12.42	$12.45	$11.42	2,096
2016-07-15	$12.21	$12.55	$12.21	$12.50	$11.46	42,699
2016-07-14	$12.23	$12.27	$12.23	$12.27	$11.25	9
2016-07-13	$12.33	$12.33	$12.33	$12.33	$11.31	1
2016-07-12	$12.04	$12.25	$12.00	$12.25	$11.23	5,965
2016-07-11	$11.88	$12.10	$11.88	$12.00	$11.00	10,148
2016-07-08	$11.83	$11.83	$11.83	$11.83	$10.85	279
2016-07-07	$11.90	$11.99	$11.90	$11.99	$10.99	306
2016-07-06	$11.71	$11.78	$11.70	$11.78	$10.80	2,019
2016-07-05	$11.70	$12.21	$11.70	$11.89	$10.90	1,413
2016-07-01	$12.09	$12.14	$12.09	$12.10	$11.09	3,435
2016-06-30	$12.02	$12.07	$11.71	$12.02	$11.02	13,912
2016-06-29	$12.25	$12.26	$12.01	$12.01	$11.01	805
2016-06-28	$12.23	$12.23	$12.01	$12.01	$11.01	557
2016-06-27	$12.15	$12.33	$12.08	$12.08	$11.08	7,119
2016-06-24	$12.20	$12.33	$12.20	$12.30	$11.28	1,466
2016-06-23	$12.15	$12.54	$12.15	$12.15	$11.14	6,958
2016-06-22	$12.29	$12.50	$12.16	$12.27	$11.25	13,055
2016-06-21	$12.55	$12.55	$12.30	$12.40	$11.37	2,574
2016-06-20	$12.57	$12.60	$12.39	$12.60	$11.55	6,343
2016-06-17	$12.27	$12.28	$12.25	$12.25	$11.23	2,400
2016-06-16	$12.27	$12.29	$12.26	$12.28	$11.26	5,089
2016-06-15	$12.20	$12.40	$12.14	$12.17	$11.16	4,928
2016-06-14	$12.31	$12.31	$12.31	$12.31	$11.29	0
2016-06-13	$12.26	$12.35	$12.26	$12.31	$11.29	879
2016-06-10	$12.36	$12.36	$12.36	$12.36	$11.33	242
2016-06-09	$12.50	$12.50	$12.50	$12.50	$11.46	4
2016-06-08	$12.52	$12.52	$12.50	$12.50	$11.46	820
2016-06-07	$12.36	$12.48	$12.35	$12.48	$11.44	559
2016-06-06	$12.67	$12.67	$12.31	$12.49	$11.45	1,462
2016-06-03	$12.70	$12.70	$12.70	$12.70	$11.64	0
2016-06-02	$12.70	$12.70	$12.70	$12.70	$11.64	3
2016-06-01	$12.30	$12.70	$12.22	$12.70	$11.64	7,137
2016-05-31	$12.28	$12.29	$12.17	$12.17	$11.16	1,647
2016-05-27	$12.67	$12.69	$12.41	$12.54	$11.50	851
2016-05-26	$12.26	$12.69	$12.26	$12.69	$11.63	1,210
2016-05-25	$12.52	$12.70	$12.46	$12.61	$11.56	3,310
2016-05-24	$12.44	$12.70	$12.37	$12.49	$11.45	4,005
2016-05-23	$12.54	$12.68	$12.54	$12.57	$11.53	1,554
2016-05-20	$12.50	$12.50	$12.40	$12.40	$11.37	372
2016-05-19	$12.45	$12.45	$12.41	$12.41	$11.38	352
2016-05-18	$12.55	$12.55	$12.47	$12.51	$11.47	1,202
2016-05-17	$12.64	$12.65	$12.50	$12.50	$11.46	2,324
2016-05-16	$12.66	$12.67	$12.66	$12.67	$11.62	596
2016-05-13	$12.72	$12.72	$12.72	$12.72	$11.66	255
2016-05-12	$12.53	$12.53	$12.53	$12.53	$11.49	192
2016-05-11	$12.63	$12.75	$12.63	$12.73	$11.67	691
2016-05-10	$12.68	$12.72	$12.61	$12.61	$11.56	896
2016-05-09	$12.53	$12.55	$12.35	$12.49	$11.45	62,424
2016-05-06	$12.52	$12.75	$12.52	$12.73	$11.67	1,807
2016-05-05	$12.52	$12.54	$12.52	$12.54	$11.50	791
2016-05-04	$12.50	$12.62	$12.50	$12.62	$11.57	674
2016-05-03	$12.40	$12.50	$12.40	$12.50	$11.46	4,481
2016-05-02	$12.42	$12.76	$12.40	$12.50	$11.46	7,275
2016-04-29	$12.78	$12.78	$12.40	$12.54	$11.50	3,085
2016-04-28	$12.82	$12.84	$12.72	$12.78	$11.72	3,128
2016-04-27	$12.85	$12.85	$12.85	$12.85	$11.78	112
2016-04-26	$12.82	$12.85	$12.82	$12.85	$11.78	1,823
2016-04-25	$12.73	$12.84	$12.73	$12.84	$11.77	6,061
2016-04-22	$12.73	$12.82	$12.72	$12.72	$11.66	1,142
2016-04-21	$12.74	$12.79	$12.74	$12.79	$11.73	234
2016-04-20	$12.73	$12.77	$12.65	$12.77	$11.71	2,801
2016-04-19	$12.65	$12.65	$12.64	$12.65	$11.60	747
2016-04-18	$12.69	$12.70	$12.54	$12.60	$11.55	3,053
2016-04-15	$12.43	$12.83	$12.40	$12.66	$11.61	8,042
2016-04-14	$12.15	$12.53	$12.15	$12.41	$11.37	7,877
2016-04-13	$12.34	$12.42	$12.22	$12.42	$11.39	1,933
2016-04-12	$12.51	$12.51	$12.20	$12.40	$11.37	2,498
2016-04-11	$12.64	$12.69	$12.40	$12.51	$11.47	6,094
2016-04-08	$12.70	$12.80	$12.45	$12.75	$11.69	15,769
2016-04-07	$12.61	$12.83	$12.28	$12.78	$11.72	4,628
2016-04-06	$12.76	$12.80	$12.08	$12.74	$11.68	3,122
2016-04-05	$12.67	$12.80	$12.63	$12.80	$11.74	3,512
2016-04-04	$12.47	$12.84	$12.40	$12.64	$11.59	22,543
2016-04-01	$12.66	$12.85	$12.55	$12.57	$11.53	8,020
2016-03-31	$12.67	$12.77	$12.49	$12.66	$11.61	2,771
2016-03-30	$12.73	$12.85	$12.71	$12.85	$11.78	3,050
2016-03-29	$12.73	$12.78	$12.72	$12.75	$11.69	2,130
2016-03-28	$12.81	$12.86	$12.60	$12.85	$11.78	11,396
2016-03-24	$12.55	$12.90	$12.55	$12.90	$11.83	4,801
2016-03-23	$12.87	$12.90	$12.24	$12.89	$11.82	2,920
2016-03-22	$12.72	$12.96	$12.61	$12.75	$11.69	9,170
2016-03-21	$12.58	$12.81	$12.31	$12.72	$11.66	3,958
2016-03-18	$12.49	$12.68	$12.00	$12.68	$11.63	119,323
2016-03-17	$12.60	$12.80	$12.10	$12.18	$11.17	21,929
2016-03-16	$12.90	$12.90	$12.50	$12.52	$11.48	10,497
2016-03-15	$12.99	$12.99	$12.52	$12.95	$11.87	8,751
2016-03-14	$13.15	$13.30	$12.68	$12.79	$11.73	22,330
2016-03-11	$12.79	$13.24	$12.79	$13.03	$11.95	19,985
2016-03-10	$12.84	$12.85	$12.36	$12.80	$11.74	23,197
2016-03-09	$12.60	$12.95	$12.45	$12.70	$11.64	9,524
2016-03-08	$12.62	$12.75	$12.30	$12.43	$11.40	15,993
2016-03-07	$11.91	$12.96	$11.85	$12.74	$11.68	35,609
2016-03-04	$11.87	$11.93	$11.78	$11.79	$10.81	1,435
2016-03-03	$11.98	$11.99	$11.80	$11.85	$10.87	1,442
2016-03-02	$11.76	$12.00	$11.58	$11.99	$10.99	22,892
2016-03-01	$11.60	$11.68	$11.60	$11.60	$10.63	1,147
2016-02-29	$11.58	$11.93	$11.58	$11.59	$10.63	1,894
2016-02-26	$11.59	$11.67	$11.59	$11.61	$10.65	4,195
2016-02-25	$11.59	$12.50	$11.53	$11.60	$10.64	4,734
2016-02-24	$11.50	$11.61	$11.50	$11.59	$10.63	2,103
2016-02-23	$11.60	$11.75	$11.60	$11.74	$10.77	2,492
2016-02-22	$11.75	$11.75	$11.60	$11.73	$10.76	11,363
2016-02-19	$11.59	$11.65	$11.59	$11.60	$10.64	1,449
2016-02-18	$11.70	$11.70	$11.60	$11.60	$10.64	653
2016-02-17	$11.64	$11.64	$11.55	$11.61	$10.65	6,873
2016-02-16	$11.40	$11.64	$11.40	$11.63	$10.66	1,335
2016-02-12	$11.40	$11.57	$11.27	$11.57	$10.61	16,165
2016-02-11	$11.52	$11.59	$11.52	$11.53	$10.57	4,166
2016-02-10	$11.74	$11.74	$11.74	$11.74	$10.76	266
2016-02-09	$11.87	$11.87	$11.59	$11.61	$10.65	11,651
2016-02-08	$11.59	$11.62	$11.59	$11.62	$10.65	3,893
2016-02-05	$11.64	$11.81	$11.59	$11.62	$10.65	9,541
2016-02-04	$11.59	$11.64	$11.59	$11.64	$10.67	5,917
2016-02-03	$11.39	$11.60	$11.34	$11.58	$10.62	4,267
2016-02-02	$11.94	$11.94	$11.28	$11.48	$10.53	39,272
2016-02-01	$12.09	$12.24	$11.81	$12.10	$11.09	1,616
2016-01-29	$11.90	$12.25	$11.79	$12.14	$11.13	13,581
2016-01-28	$11.88	$11.91	$11.88	$11.91	$10.92	1,100
2016-01-27	$11.76	$11.81	$11.76	$11.77	$10.79	2,536
2016-01-26	$11.65	$11.75	$11.65	$11.75	$10.77	8,204
2016-01-25	$11.66	$11.76	$11.51	$11.51	$10.55	2,321
2016-01-22	$11.68	$11.80	$11.68	$11.76	$10.78	4,161
2016-01-21	$11.81	$11.82	$11.79	$11.80	$10.81	7,404
2016-01-20	$11.86	$11.87	$11.82	$11.82	$10.84	3,880
2016-01-19	$12.00	$12.00	$11.89	$11.89	$10.90	2,832
2016-01-15	$12.20	$12.20	$11.85	$11.89	$10.90	4,818
2016-01-14	$12.20	$12.22	$12.19	$12.19	$11.18	1,818
2016-01-13	$12.33	$12.36	$12.21	$12.21	$11.20	6,235
2016-01-12	$12.52	$12.52	$12.12	$12.20	$11.19	64,022
2016-01-11	$12.66	$12.99	$12.52	$12.65	$11.05	23,841
2016-01-08	$12.85	$12.85	$12.71	$12.71	$11.10	1,588
2016-01-07	$12.65	$12.99	$12.65	$12.99	$11.34	28,086
2016-01-06	$12.93	$13.54	$12.70	$13.26	$11.58	7,886
2016-01-05	$12.75	$13.23	$12.75	$13.00	$11.35	7,524
2016-01-04	$12.79	$12.85	$12.58	$12.58	$10.99	1,758
2015-12-31	$12.87	$12.98	$12.80	$12.87	$11.24	9,347
2015-12-30	$12.60	$12.99	$12.60	$12.76	$11.14	15,392
2015-12-29	$12.60	$12.60	$12.53	$12.54	$10.95	3,538
2015-12-28	$12.60	$12.60	$12.52	$12.52	$10.93	10,519
2015-12-24	$12.60	$12.60	$12.48	$12.48	$10.90	2,959
2015-12-23	$12.43	$12.60	$12.40	$12.58	$10.99	15,161
2015-12-22	$12.41	$12.60	$12.40	$12.42	$10.85	829
2015-12-21	$12.60	$12.60	$12.57	$12.59	$10.99	3,293
2015-12-18	$12.65	$12.65	$12.45	$12.65	$11.05	17,670
2015-12-17	$12.58	$12.85	$12.55	$12.85	$11.22	5,828
2015-12-16	$12.60	$12.60	$12.60	$12.60	$11.00	1,982
2015-12-15	$12.60	$12.60	$12.58	$12.60	$11.00	6,747
2015-12-14	$12.55	$12.84	$12.38	$12.64	$11.04	6,686
2015-12-11	$12.37	$12.55	$12.37	$12.39	$10.82	4,209
2015-12-10	$12.55	$12.55	$12.45	$12.45	$10.87	676
2015-12-09	$12.51	$12.80	$12.37	$12.58	$10.99	122,983
2015-12-08	$12.50	$12.60	$12.50	$12.60	$11.00	78,374
2015-12-07	$12.50	$12.60	$12.50	$12.60	$11.00	1,677
2015-12-04	$12.51	$12.64	$12.51	$12.57	$10.98	1,589
2015-12-03	$12.55	$12.67	$12.51	$12.67	$11.06	5,199
2015-12-02	$12.45	$12.55	$12.45	$12.54	$10.95	3,400
2015-12-01	$12.46	$12.46	$12.43	$12.43	$10.85	312
2015-11-30	$12.61	$12.61	$12.42	$12.58	$10.99	3,915
2015-11-27	$12.40	$12.62	$12.40	$12.50	$10.92	4,112
2015-11-25	$12.68	$12.68	$12.64	$12.64	$11.04	243
2015-11-24	$12.59	$12.73	$12.59	$12.73	$11.12	262
2015-11-23	$12.48	$12.48	$12.41	$12.47	$10.89	1,732
2015-11-20	$12.74	$12.74	$12.48	$12.48	$10.90	4,569
2015-11-19	$12.42	$12.79	$12.36	$12.74	$11.13	16,651
2015-11-18	$12.36	$12.39	$12.31	$12.31	$10.75	2,292
2015-11-17	$12.44	$12.45	$12.36	$12.36	$10.79	1,622
2015-11-16	$12.37	$12.45	$12.32	$12.32	$10.76	7,340
2015-11-13	$12.42	$12.45	$12.33	$12.33	$10.77	1,432
2015-11-12	$12.69	$12.69	$12.36	$12.44	$10.86	4,012
2015-11-11	$12.46	$12.85	$12.46	$12.71	$11.10	1,039
2015-11-10	$12.36	$12.75	$12.36	$12.56	$10.97	2,697
2015-11-09	$12.43	$12.85	$12.39	$12.39	$10.82	15,871
2015-11-06	$12.54	$12.77	$12.32	$12.33	$10.77	13,349
2015-11-05	$12.32	$12.62	$12.29	$12.46	$10.88	11,534
2015-11-04	$12.76	$12.78	$12.38	$12.40	$10.83	17,231
2015-11-03	$12.28	$12.50	$12.15	$12.44	$10.86	8,402
2015-11-02	$12.26	$12.80	$12.10	$12.40	$10.83	31,751
2015-10-30	$12.06	$12.20	$11.88	$12.09	$10.56	4,963
2015-10-29	$12.20	$12.20	$12.10	$12.20	$10.65	1,838
2015-10-28	$12.20	$12.36	$11.85	$12.22	$10.67	50,202
2015-10-27	$11.72	$12.50	$11.72	$12.13	$10.59	55,551
2015-10-26	$11.63	$11.74	$11.63	$11.64	$10.16	645
2015-10-23	$11.52	$11.63	$11.52	$11.63	$10.16	314
2015-10-22	$11.54	$11.95	$11.50	$11.51	$10.05	22,579
2015-10-21	$11.58	$11.58	$11.45	$11.57	$10.10	11,040
2015-10-20	$11.55	$11.57	$11.35	$11.49	$10.03	19,444
2015-10-19	$11.55	$11.55	$11.55	$11.55	$10.09	2,256
2015-10-16	$11.54	$11.85	$11.54	$11.70	$10.22	1,774
2015-10-15	$11.93	$11.95	$11.78	$11.79	$10.30	1,139
2015-10-14	$11.73	$11.73	$11.73	$11.73	$10.24	11
2015-10-13	$11.56	$11.75	$11.56	$11.73	$10.24	1,064
2015-10-12	$11.71	$11.73	$11.71	$11.73	$10.24	1,259
2015-10-09	$11.72	$11.72	$11.72	$11.72	$10.23	0
2015-10-08	$11.72	$11.72	$11.72	$11.72	$10.23	106
2015-10-07	$11.57	$11.58	$11.57	$11.58	$10.11	990
2015-10-06	$11.40	$11.56	$11.40	$11.54	$10.08	3,635
2015-10-05	$11.55	$11.55	$11.55	$11.55	$10.09	0
2015-10-02	$11.55	$11.55	$11.55	$11.55	$10.09	0
2015-10-01	$11.54	$11.55	$11.41	$11.55	$10.09	5,144
2015-09-30	$11.36	$11.63	$11.36	$11.63	$10.16	244
2015-09-29	$11.38	$11.38	$11.35	$11.35	$9.91	2,519
2015-09-28	$11.40	$11.69	$11.35	$11.58	$10.11	2,475
2015-09-25	$11.35	$11.40	$11.35	$11.40	$9.96	821
2015-09-24	$11.42	$11.65	$11.42	$11.50	$10.04	1,001
2015-09-23	$11.35	$11.35	$11.35	$11.35	$9.91	560
2015-09-22	$11.56	$11.56	$11.56	$11.56	$10.09	16
2015-09-21	$11.60	$11.60	$11.35	$11.56	$10.09	975
2015-09-18	$11.59	$11.59	$11.59	$11.59	$10.12	2,363
2015-09-17	$11.51	$11.60	$11.50	$11.60	$10.13	1,247
2015-09-16	$11.40	$11.44	$11.40	$11.44	$9.99	224
2015-09-15	$11.36	$11.46	$11.36	$11.46	$10.01	1,233
2015-09-14	$11.35	$11.57	$11.35	$11.40	$9.96	2,329
2015-09-11	$11.55	$11.55	$11.55	$11.55	$10.09	104
2015-09-10	$11.53	$11.55	$11.53	$11.55	$10.09	274
2015-09-09	$11.77	$11.77	$11.54	$11.54	$10.08	826
2015-09-08	$11.56	$11.63	$11.56	$11.63	$10.16	1,823

1st Constitution Bancorp (FCCY) News Headlines

Recent 1st Constitution Bancorp (FCCY) News

Similar Companies to 1st Constitution Bancorp (FCCY) 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

1st Constitution Bancorp (FCCY) Exchange: NASDAQ