Guaranty Federal Bancshares Inc (GFED) Stock

Data as of May 9, 2024

$31.43 ($-0.16) -0.51%

Guaranty Federal Bancshares Inc - Daily Information

Click for more stock information on Guaranty Federal Bancshares Inc.

Daily Information	Data
Date	May 9, 2024
Open	$31.79
Previous Close	$31.43
High	$31.79
Low	$31.06
Adjusted Open	$31.79
Previous Adjusted Close	$31.43
Adjusted High	$31.79
Adjusted Low	$31.06

About Guaranty Federal Bancshares Inc (GFED)

Guaranty Federal Bancshares, Inc. has a subsidiary corporation offering full banking services. The principal subsidiary, Guaranty Bank, is headquartered in Springfield, Missouri, and has 16 full-service branches in Greene, Christian, Jasper and Newton Counties and a Loan Production Office in Webster County. Guaranty Bank is a member of the MoneyPass ATM network which provide its customers surcharge free access to over 37,000 ATMs nationwide.

Invest in Guaranty Federal Bancshares Inc (GFED)

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Guaranty Federal Bancshares Inc (GFED)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-31	$31.79	$31.79	$31.06	$31.43	$31.43	22,807
2022-03-30	$32.06	$32.16	$31.07	$31.59	$31.59	8,493
2022-03-29	$32.25	$32.25	$32.00	$32.07	$32.07	6,267
2022-03-28	$32.48	$32.48	$32.00	$32.13	$32.13	6,380
2022-03-25	$31.95	$32.44	$31.95	$32.12	$32.12	7,182
2022-03-24	$31.77	$31.95	$31.28	$31.28	$31.28	6,008
2022-03-23	$32.17	$32.18	$31.85	$31.93	$31.93	3,294
2022-03-22	$33.10	$33.10	$32.32	$32.89	$32.89	41,172
2022-03-21	$33.55	$33.55	$32.56	$33.10	$33.10	30,089
2022-03-18	$32.93	$33.87	$32.05	$33.87	$33.87	34,939
2022-03-17	$32.61	$33.28	$32.21	$33.20	$33.20	39,899
2022-03-16	$31.63	$33.01	$31.58	$33.01	$33.01	36,844
2022-03-15	$31.75	$32.04	$31.53	$32.04	$32.04	29,017
2022-03-14	$31.40	$31.94	$31.25	$31.56	$31.56	4,003
2022-03-11	$31.76	$31.94	$31.44	$31.44	$31.44	3,323
2022-03-10	$31.23	$32.00	$31.23	$32.00	$32.00	4,111
2022-03-09	$31.22	$31.84	$30.98	$31.56	$31.56	15,013
2022-03-08	$31.05	$31.50	$30.66	$30.66	$30.66	9,524
2022-03-07	$31.74	$32.03	$30.68	$30.68	$30.68	12,865
2022-03-04	$31.67	$31.69	$31.58	$31.58	$31.58	2,638
2022-03-03	$32.19	$32.19	$31.79	$31.94	$31.94	1,881
2022-03-02	$31.69	$32.35	$31.69	$32.35	$32.35	4,297
2022-03-01	$31.01	$31.19	$31.01	$31.07	$31.07	1,051
2022-02-28	$32.03	$32.23	$31.55	$31.92	$31.92	9,150
2022-02-25	$31.98	$32.25	$31.98	$32.25	$32.25	2,897
2022-02-24	$31.76	$31.98	$31.16	$31.98	$31.98	7,789
2022-02-23	$32.53	$32.53	$32.17	$32.17	$32.17	3,012
2022-02-22	$32.86	$32.97	$32.45	$32.54	$32.54	4,854
2022-02-18	$32.64	$32.99	$32.64	$32.90	$32.90	2,867
2022-02-17	$33.23	$33.23	$33.23	$33.23	$33.23	245
2022-02-16	$33.37	$33.39	$33.17	$33.23	$33.23	6,596
2022-02-15	$32.83	$33.41	$32.83	$33.32	$33.32	2,601
2022-02-14	$32.95	$32.95	$32.59	$32.61	$32.61	4,474
2022-02-11	$32.73	$32.97	$32.68	$32.88	$32.88	1,343
2022-02-10	$32.87	$32.87	$32.69	$32.73	$32.73	1,583
2022-02-09	$33.18	$33.18	$32.96	$33.07	$33.07	7,732
2022-02-08	$32.24	$33.20	$32.24	$33.20	$33.20	14,186
2022-02-07	$32.39	$32.55	$32.39	$32.55	$32.55	775
2022-02-04	$32.18	$32.70	$32.18	$32.51	$32.51	1,936
2022-02-03	$32.09	$32.56	$32.04	$32.04	$32.04	1,101
2022-02-02	$32.32	$32.34	$31.78	$31.83	$31.83	4,146
2022-02-01	$32.65	$32.65	$32.19	$32.30	$32.30	1,760
2022-01-31	$32.24	$32.60	$32.01	$32.60	$32.60	5,829
2022-01-28	$31.94	$32.42	$31.45	$32.42	$32.42	2,847
2022-01-27	$32.63	$32.63	$32.25	$32.25	$32.25	1,114
2022-01-26	$33.84	$33.85	$32.57	$32.57	$32.57	12,435
2022-01-25	$33.68	$33.68	$33.36	$33.53	$33.53	5,556
2022-01-24	$32.98	$33.58	$32.45	$33.58	$33.58	7,632
2022-01-21	$31.83	$33.54	$31.83	$32.98	$32.98	4,353
2022-01-20	$34.11	$34.11	$33.26	$33.27	$33.27	13,283
2022-01-19	$34.84	$34.86	$33.75	$34.43	$34.43	7,655
2022-01-18	$34.59	$34.75	$34.41	$34.50	$34.50	15,192
2022-01-14	$34.19	$34.67	$33.70	$34.64	$34.64	8,993
2022-01-13	$33.33	$34.23	$33.33	$34.23	$34.23	4,950
2022-01-12	$33.64	$33.65	$33.21	$33.46	$33.46	8,225
2022-01-11	$33.44	$33.78	$33.20	$33.52	$33.52	18,940
2022-01-10	$33.75	$34.33	$33.56	$33.65	$33.65	10,510
2022-01-07	$33.84	$33.84	$33.04	$33.50	$33.35	43,060
2022-01-06	$32.63	$33.47	$32.14	$33.40	$33.25	12,266
2022-01-05	$33.05	$33.27	$32.72	$32.75	$32.60	9,675
2022-01-04	$32.11	$33.17	$32.11	$32.86	$32.71	13,347
2022-01-03	$32.54	$32.66	$31.76	$32.06	$31.92	5,044
2021-12-31	$31.86	$32.99	$31.70	$32.51	$32.37	4,747
2021-12-30	$32.41	$32.41	$32.41	$32.41	$32.26	40
2021-12-29	$31.99	$32.41	$31.99	$32.41	$32.26	2,337
2021-12-28	$32.00	$32.25	$31.58	$32.25	$32.11	2,075
2021-12-27	$31.80	$31.90	$31.55	$31.55	$31.41	1,710
2021-12-23	$31.69	$31.80	$31.61	$31.80	$31.66	3,272
2021-12-22	$31.59	$31.59	$31.36	$31.53	$31.39	727
2021-12-21	$31.47	$31.48	$31.23	$31.42	$31.28	8,199
2021-12-20	$31.04	$31.04	$30.48	$30.79	$30.65	4,167
2021-12-17	$31.25	$31.30	$31.00	$31.24	$31.10	2,122
2021-12-16	$31.28	$31.76	$31.28	$31.56	$31.42	4,827
2021-12-15	$31.17	$31.49	$31.15	$31.31	$31.17	8,252
2021-12-14	$31.32	$31.55	$31.21	$31.21	$31.07	8,313
2021-12-13	$31.12	$31.49	$30.69	$31.10	$30.96	5,921
2021-12-10	$31.28	$32.34	$31.05	$31.39	$31.25	2,846
2021-12-09	$31.62	$31.62	$31.33	$31.33	$31.19	628
2021-12-08	$31.34	$31.62	$31.34	$31.62	$31.48	932
2021-12-07	$31.98	$32.43	$31.90	$32.01	$31.87	3,616
2021-12-06	$32.08	$32.08	$31.92	$31.92	$31.78	1,308
2021-12-03	$31.45	$31.96	$31.45	$31.95	$31.81	6,247
2021-12-02	$31.61	$32.18	$31.61	$32.18	$32.04	4,562
2021-12-01	$30.65	$32.14	$30.65	$31.12	$30.98	6,273
2021-11-30	$31.23	$31.38	$31.06	$31.38	$31.24	3,791
2021-11-29	$31.36	$31.55	$31.36	$31.55	$31.41	3,404
2021-11-26	$31.93	$31.93	$31.37	$31.69	$31.55	4,790
2021-11-24	$33.11	$33.22	$33.06	$33.16	$33.01	2,713
2021-11-23	$33.69	$33.69	$33.06	$33.20	$33.05	7,236
2021-11-22	$32.93	$33.63	$32.90	$33.38	$33.23	5,467
2021-11-19	$32.41	$33.12	$32.41	$32.67	$32.53	4,531
2021-11-18	$33.00	$33.14	$32.77	$33.14	$32.99	5,525
2021-11-17	$32.79	$32.98	$32.73	$32.75	$32.60	2,866
2021-11-16	$32.16	$33.00	$32.16	$32.89	$32.74	6,641
2021-11-15	$32.51	$32.51	$32.17	$32.21	$32.07	2,995
2021-11-12	$31.92	$32.45	$31.92	$32.20	$32.06	2,088
2021-11-11	$32.90	$32.99	$32.47	$32.93	$32.78	18,819
2021-11-10	$31.54	$33.25	$31.54	$32.98	$32.83	27,386
2021-11-09	$29.01	$32.53	$28.50	$32.03	$31.89	167,967
2021-11-08	$24.23	$24.33	$24.02	$24.03	$23.92	4,810
2021-11-05	$24.55	$24.55	$24.12	$24.15	$24.04	3,083
2021-11-04	$24.14	$24.45	$24.12	$24.44	$24.33	7,633
2021-11-03	$24.08	$24.29	$24.05	$24.13	$24.02	3,766
2021-11-02	$24.05	$24.05	$24.05	$24.05	$23.94	340
2021-11-01	$24.08	$24.08	$24.00	$24.00	$23.89	3,361
2021-10-29	$23.85	$23.85	$23.85	$23.85	$23.74	2,648
2021-10-28	$23.81	$23.81	$23.81	$23.81	$23.70	46
2021-10-27	$24.09	$24.09	$23.81	$23.81	$23.70	1,085
2021-10-26	$24.08	$24.09	$24.00	$24.00	$23.89	9,402
2021-10-25	$23.97	$23.97	$23.97	$23.97	$23.87	45
2021-10-22	$23.97	$23.97	$23.97	$23.97	$23.87	287
2021-10-21	$23.91	$24.00	$23.91	$23.92	$23.81	1,623
2021-10-20	$24.10	$24.10	$23.90	$23.90	$23.79	838
2021-10-19	$23.86	$24.05	$23.86	$24.04	$23.93	4,462
2021-10-18	$23.80	$24.06	$23.80	$24.06	$23.95	4,599
2021-10-15	$23.91	$23.91	$23.52	$23.70	$23.59	5,511
2021-10-14	$23.91	$23.91	$23.91	$23.91	$23.80	817
2021-10-13	$23.98	$23.98	$23.98	$23.98	$23.88	614
2021-10-12	$24.00	$24.00	$24.00	$24.00	$23.89	1,125
2021-10-11	$24.02	$24.02	$24.02	$24.02	$23.91	5
2021-10-08	$24.01	$24.02	$24.00	$24.02	$23.91	4,578
2021-10-07	$24.00	$24.10	$23.93	$24.02	$23.76	2,475
2021-10-06	$24.02	$24.02	$24.00	$24.00	$23.75	1,322
2021-10-05	$24.00	$24.00	$24.00	$24.00	$23.75	586
2021-10-04	$24.00	$24.10	$23.81	$23.81	$23.56	6,922
2021-10-01	$24.06	$24.08	$24.06	$24.06	$23.80	1,294
2021-09-30	$24.05	$24.05	$24.05	$24.05	$23.79	356
2021-09-29	$24.02	$24.02	$24.02	$24.02	$23.76	247
2021-09-28	$24.01	$24.01	$24.01	$24.01	$23.76	224
2021-09-27	$24.00	$24.11	$24.00	$24.01	$23.76	2,367
2021-09-24	$23.95	$23.95	$23.95	$23.95	$23.70	46
2021-09-23	$24.00	$24.00	$23.94	$23.95	$23.70	2,224
2021-09-22	$23.86	$23.86	$23.86	$23.86	$23.61	185
2021-09-21	$23.93	$23.94	$23.86	$23.86	$23.61	5,869
2021-09-20	$23.97	$23.97	$23.97	$23.97	$23.72	113
2021-09-17	$23.89	$24.05	$23.82	$23.97	$23.72	6,605
2021-09-16	$23.82	$24.14	$23.82	$23.82	$23.57	4,446
2021-09-15	$23.81	$23.81	$23.81	$23.81	$23.56	655
2021-09-14	$23.90	$23.90	$23.90	$23.90	$23.65	1,746
2021-09-13	$23.87	$23.87	$23.87	$23.87	$23.62	1,050
2021-09-10	$23.70	$24.10	$23.70	$24.10	$23.84	320
2021-09-09	$23.66	$23.66	$23.66	$23.66	$23.41	463
2021-09-08	$23.85	$24.01	$23.56	$24.01	$23.75	789
2021-09-07	$24.20	$24.20	$23.39	$23.45	$23.20	9,315
2021-09-03	$24.41	$24.41	$23.80	$24.20	$23.94	8,357
2021-09-02	$24.37	$24.47	$24.37	$24.47	$24.21	1,744
2021-09-01	$24.37	$24.37	$24.37	$24.37	$24.11	189
2021-08-31	$24.37	$24.68	$24.37	$24.37	$24.11	7,047
2021-08-30	$24.67	$24.67	$24.67	$24.67	$24.41	1,083
2021-08-27	$24.33	$24.33	$24.33	$24.33	$24.07	508
2021-08-26	$24.27	$24.27	$24.27	$24.27	$24.01	321
2021-08-25	$24.28	$24.39	$24.27	$24.27	$24.01	904
2021-08-24	$24.27	$24.43	$24.27	$24.27	$24.01	1,284
2021-08-23	$24.25	$24.25	$24.25	$24.25	$23.99	282
2021-08-20	$24.21	$24.26	$24.21	$24.21	$23.95	903
2021-08-19	$24.37	$24.40	$24.21	$24.21	$23.95	3,893
2021-08-18	$24.76	$24.76	$24.76	$24.76	$24.49	336
2021-08-17	$24.56	$24.79	$24.56	$24.79	$24.53	482
2021-08-16	$24.31	$24.31	$24.31	$24.31	$24.05	50
2021-08-13	$24.31	$24.31	$24.31	$24.31	$24.05	448
2021-08-12	$24.50	$24.50	$24.50	$24.50	$24.24	40
2021-08-11	$24.50	$24.50	$24.50	$24.50	$24.24	397
2021-08-10	$24.77	$24.77	$24.31	$24.31	$24.05	430
2021-08-09	$24.36	$24.36	$24.36	$24.36	$24.10	191
2021-08-06	$24.60	$24.65	$24.31	$24.65	$24.38	1,126
2021-08-05	$24.50	$24.87	$24.23	$24.63	$24.36	1,136
2021-08-04	$24.65	$25.00	$24.65	$25.00	$24.73	912
2021-08-03	$24.36	$25.00	$24.36	$24.95	$24.69	6,270
2021-08-02	$24.17	$24.17	$24.17	$24.17	$23.91	110
2021-07-30	$24.28	$24.28	$24.17	$24.17	$23.91	1,240
2021-07-29	$24.09	$24.09	$24.09	$24.09	$23.83	173
2021-07-28	$24.09	$24.09	$24.09	$24.09	$23.83	40
2021-07-27	$24.09	$24.09	$24.09	$24.09	$23.83	15
2021-07-26	$24.09	$24.09	$24.09	$24.09	$23.83	144
2021-07-23	$23.62	$23.82	$23.62	$23.82	$23.56	780
2021-07-22	$24.27	$24.28	$23.00	$23.51	$23.26	4,176
2021-07-21	$24.22	$24.22	$24.22	$24.22	$23.96	512
2021-07-20	$24.40	$24.49	$24.31	$24.31	$24.05	5,719
2021-07-19	$24.45	$24.50	$24.41	$24.43	$24.17	4,937
2021-07-16	$24.40	$24.50	$24.36	$24.50	$24.24	2,186
2021-07-15	$24.47	$24.47	$24.47	$24.47	$24.21	169
2021-07-14	$24.47	$24.47	$24.47	$24.47	$24.21	530
2021-07-13	$24.17	$24.45	$24.17	$24.17	$23.91	697
2021-07-12	$24.16	$24.17	$24.16	$24.16	$23.90	462
2021-07-09	$24.46	$24.46	$24.46	$24.46	$24.20	45
2021-07-08	$24.46	$24.46	$24.46	$24.46	$24.20	443
2021-07-07	$24.41	$24.41	$24.41	$24.41	$24.15	114
2021-07-06	$24.41	$24.41	$24.41	$24.41	$24.15	2,313
2021-07-02	$24.48	$24.48	$24.48	$24.48	$24.22	114
2021-07-01	$24.51	$24.51	$24.33	$24.48	$24.07	2,880
2021-06-30	$24.34	$24.45	$24.34	$24.42	$24.01	1,357
2021-06-29	$24.71	$24.71	$24.31	$24.31	$23.91	877
2021-06-28	$24.43	$24.70	$24.43	$24.65	$24.24	1,099
2021-06-25	$24.27	$24.83	$24.27	$24.83	$24.42	13,516
2021-06-24	$24.25	$24.25	$24.25	$24.25	$23.85	336
2021-06-23	$24.12	$24.15	$24.12	$24.15	$23.75	420
2021-06-22	$24.11	$24.11	$24.11	$24.11	$23.71	1,190
2021-06-21	$24.20	$24.20	$24.09	$24.09	$23.69	1,557
2021-06-18	$24.43	$24.43	$24.18	$24.23	$23.83	7,327
2021-06-17	$24.33	$24.33	$24.10	$24.16	$23.76	4,937
2021-06-16	$24.27	$24.31	$24.27	$24.31	$23.91	761
2021-06-15	$24.27	$24.27	$24.25	$24.25	$23.85	1,023
2021-06-14	$24.43	$24.43	$24.43	$24.43	$24.02	243
2021-06-11	$24.43	$24.43	$24.43	$24.43	$24.02	1,287
2021-06-10	$24.56	$24.56	$24.56	$24.56	$24.15	249
2021-06-09	$24.18	$24.20	$24.17	$24.20	$23.80	1,439
2021-06-08	$24.57	$24.57	$24.34	$24.34	$23.93	630
2021-06-07	$24.21	$24.41	$23.78	$24.21	$23.81	12,501
2021-06-04	$24.15	$24.36	$24.15	$24.33	$23.92	2,189
2021-06-03	$24.16	$24.21	$23.00	$24.13	$23.73	14,331
2021-06-02	$24.25	$24.25	$24.12	$24.15	$23.75	2,661
2021-06-01	$24.12	$24.13	$24.12	$24.12	$23.72	5,159
2021-05-28	$24.34	$24.34	$24.12	$24.24	$23.84	1,678
2021-05-27	$24.31	$24.72	$24.02	$24.02	$23.62	6,194
2021-05-26	$24.31	$24.50	$24.31	$24.50	$24.09	5,563
2021-05-25	$24.29	$24.67	$24.21	$24.67	$24.26	1,579
2021-05-24	$24.41	$24.41	$24.22	$24.27	$23.87	2,138
2021-05-21	$24.30	$24.46	$24.22	$24.30	$23.90	1,340
2021-05-20	$24.34	$24.52	$24.17	$24.34	$23.93	2,149
2021-05-19	$24.29	$24.51	$24.23	$24.51	$24.10	2,458
2021-05-18	$24.15	$24.70	$24.15	$24.30	$23.89	5,730
2021-05-17	$24.12	$24.15	$24.12	$24.15	$23.75	3,492
2021-05-14	$24.52	$24.52	$24.04	$24.10	$23.70	11,786
2021-05-13	$23.85	$23.92	$23.85	$23.90	$23.50	12,259
2021-05-12	$23.66	$23.76	$23.66	$23.76	$23.36	1,945
2021-05-11	$21.15	$24.09	$21.15	$23.66	$23.27	28,524
2021-05-10	$24.80	$25.13	$23.72	$24.03	$23.63	17,915
2021-05-07	$24.50	$25.37	$24.50	$25.37	$24.95	1,613
2021-05-06	$25.12	$25.12	$23.87	$24.37	$23.96	6,625
2021-05-05	$25.40	$25.45	$24.72	$25.10	$24.68	6,488
2021-05-04	$25.32	$25.40	$25.32	$25.40	$24.98	7,407
2021-05-03	$24.72	$25.38	$24.14	$25.30	$24.88	10,696
2021-04-30	$23.20	$24.66	$21.97	$24.10	$23.70	23,177
2021-04-29	$24.46	$24.46	$23.96	$24.18	$23.78	909
2021-04-28	$25.25	$25.25	$23.73	$24.26	$23.86	3,908
2021-04-27	$24.25	$24.56	$24.06	$24.31	$23.91	2,366
2021-04-26	$24.74	$25.38	$23.39	$24.25	$23.85	8,920
2021-04-23	$23.61	$24.89	$23.61	$24.72	$24.31	18,094
2021-04-22	$24.00	$24.10	$23.19	$23.96	$23.56	10,295
2021-04-21	$24.02	$24.07	$22.80	$23.88	$23.48	9,388
2021-04-20	$24.01	$24.01	$22.80	$24.00	$23.60	11,254
2021-04-19	$25.49	$25.49	$24.21	$24.74	$24.33	10,764
2021-04-16	$26.00	$26.99	$24.91	$25.49	$25.07	12,449
2021-04-15	$25.90	$26.65	$24.78	$26.25	$25.81	27,454
2021-04-14	$24.60	$26.75	$24.60	$25.47	$25.05	23,961
2021-04-13	$22.99	$24.55	$22.99	$24.25	$23.85	20,099
2021-04-12	$20.25	$22.92	$20.25	$22.29	$21.92	41,033
2021-04-09	$19.50	$20.25	$19.50	$19.75	$19.42	12,566
2021-04-08	$19.59	$19.59	$19.46	$19.46	$19.14	571
2021-04-07	$19.71	$20.07	$19.32	$19.32	$19.00	1,870
2021-04-06	$19.34	$19.34	$19.31	$19.31	$18.99	1,786
2021-04-05	$19.26	$19.26	$19.26	$19.26	$18.94	260
2021-04-01	$19.40	$19.40	$19.25	$19.26	$18.94	609
2021-03-31	$19.27	$19.35	$19.27	$19.35	$18.88	1,481
2021-03-30	$19.22	$19.51	$19.22	$19.25	$18.78	781
2021-03-29	$19.77	$19.77	$19.04	$19.04	$18.58	4,614
2021-03-26	$19.98	$19.98	$19.85	$19.90	$19.42	1,056
2021-03-25	$20.13	$20.22	$19.81	$20.22	$19.73	1,555
2021-03-24	$19.57	$20.20	$19.57	$20.20	$19.71	284
2021-03-23	$19.73	$20.24	$19.44	$20.18	$19.69	7,743
2021-03-22	$19.73	$20.21	$19.41	$20.21	$19.72	7,765
2021-03-19	$19.27	$20.25	$19.27	$20.24	$19.75	5,540
2021-03-18	$19.39	$19.50	$19.33	$19.33	$18.86	3,772
2021-03-17	$19.45	$19.45	$19.19	$19.38	$18.91	4,524
2021-03-16	$19.17	$19.41	$19.17	$19.17	$18.71	1,864
2021-03-15	$19.16	$19.21	$19.16	$19.16	$18.70	2,824
2021-03-12	$19.01	$19.80	$18.92	$19.15	$18.69	11,679
2021-03-11	$18.92	$19.11	$18.92	$19.11	$18.65	3,420
2021-03-10	$18.91	$18.92	$18.91	$18.92	$18.46	2,041
2021-03-09	$18.82	$19.75	$18.82	$18.84	$18.38	2,930
2021-03-08	$18.72	$18.90	$18.71	$18.90	$18.44	3,896
2021-03-05	$19.10	$19.10	$18.62	$18.62	$18.17	5,566
2021-03-04	$18.61	$18.90	$18.61	$18.61	$18.16	2,018
2021-03-03	$18.81	$18.81	$18.81	$18.81	$18.35	248
2021-03-02	$18.81	$18.81	$18.81	$18.81	$18.35	495
2021-03-01	$18.56	$18.65	$18.56	$18.65	$18.20	549
2021-02-26	$19.52	$19.52	$18.44	$18.44	$17.99	931
2021-02-25	$18.40	$18.40	$18.40	$18.40	$17.95	110
2021-02-24	$18.40	$18.40	$18.40	$18.40	$17.95	662
2021-02-23	$18.51	$18.71	$18.31	$18.40	$17.95	2,495
2021-02-22	$18.91	$18.91	$18.50	$18.50	$18.05	3,452
2021-02-19	$18.63	$18.63	$18.37	$18.37	$17.92	342
2021-02-18	$18.13	$18.51	$18.13	$18.51	$18.06	570
2021-02-17	$18.10	$18.10	$18.10	$18.10	$17.67	898
2021-02-16	$18.05	$19.08	$17.29	$18.23	$17.79	8,711
2021-02-12	$18.85	$18.85	$18.43	$18.85	$18.39	1,317
2021-02-11	$18.84	$18.84	$18.81	$18.82	$18.36	506
2021-02-10	$19.69	$19.69	$18.80	$18.80	$18.34	2,114
2021-02-09	$19.95	$20.25	$18.73	$19.40	$18.93	29,336
2021-02-08	$20.25	$20.25	$19.42	$19.80	$19.32	9,292
2021-02-05	$18.00	$21.25	$18.00	$20.50	$20.00	10,826
2021-02-04	$17.81	$17.81	$17.81	$17.81	$17.38	47
2021-02-03	$17.81	$17.81	$17.81	$17.81	$17.38	393
2021-02-02	$17.89	$18.00	$17.89	$18.00	$17.56	482
2021-02-01	$17.77	$17.77	$17.77	$17.77	$17.33	155
2021-01-29	$17.45	$17.45	$17.43	$17.43	$17.01	841
2021-01-28	$17.41	$17.41	$17.41	$17.41	$16.99	117
2021-01-27	$17.31	$17.75	$17.31	$17.41	$16.99	1,031
2021-01-26	$17.65	$17.91	$17.47	$17.47	$17.05	1,629
2021-01-25	$18.00	$18.00	$18.00	$18.00	$17.56	192
2021-01-22	$17.51	$17.63	$17.47	$17.63	$17.20	1,435
2021-01-21	$18.89	$18.93	$18.37	$18.58	$18.13	767
2021-01-20	$18.30	$18.30	$18.30	$18.30	$17.86	395
2021-01-19	$18.75	$18.93	$18.75	$18.75	$18.30	790
2021-01-15	$18.72	$18.87	$18.44	$18.87	$18.41	760
2021-01-14	$18.30	$19.11	$18.30	$18.88	$18.42	1,556
2021-01-13	$18.65	$19.00	$18.43	$18.45	$18.00	2,003
2021-01-12	$18.54	$19.19	$18.54	$18.90	$18.44	1,911
2021-01-11	$18.54	$18.73	$18.45	$18.45	$18.00	1,253
2021-01-08	$18.90	$18.90	$18.62	$18.62	$18.17	522
2021-01-07	$18.00	$18.54	$18.00	$18.54	$18.09	1,810
2021-01-06	$17.93	$18.38	$17.85	$17.85	$17.42	2,027
2021-01-05	$17.21	$18.23	$16.85	$18.06	$17.62	2,932
2021-01-04	$17.96	$17.96	$17.62	$17.68	$17.25	580
2020-12-31	$17.44	$17.53	$17.00	$17.46	$16.89	6,041
2020-12-30	$17.27	$18.98	$17.26	$17.35	$16.79	11,557
2020-12-29	$19.00	$19.00	$19.00	$19.00	$18.38	518
2020-12-28	$17.63	$17.63	$17.63	$17.63	$17.06	171
2020-12-24	$17.63	$17.63	$17.63	$17.63	$17.06	55
2020-12-23	$18.87	$19.00	$17.63	$17.63	$17.06	1,404
2020-12-22	$18.27	$18.68	$17.62	$17.81	$17.23	1,341
2020-12-21	$18.08	$18.08	$17.01	$17.07	$16.52	1,846
2020-12-18	$18.77	$19.76	$18.02	$18.02	$17.44	1,381
2020-12-17	$17.57	$17.57	$17.03	$17.03	$16.48	321
2020-12-16	$16.55	$16.76	$16.55	$16.76	$16.22	490
2020-12-15	$16.80	$16.80	$16.70	$16.80	$16.25	3,712
2020-12-14	$16.91	$16.91	$16.47	$16.47	$15.94	833
2020-12-11	$16.08	$16.08	$16.08	$16.08	$15.56	83
2020-12-10	$16.11	$16.11	$16.00	$16.08	$15.56	1,657
2020-12-09	$16.39	$16.42	$16.10	$16.10	$15.58	1,302
2020-12-08	$16.09	$16.15	$16.04	$16.04	$15.52	2,095
2020-12-07	$16.05	$16.05	$16.03	$16.05	$15.53	2,168
2020-12-04	$16.05	$16.05	$16.05	$16.05	$15.53	961
2020-12-03	$16.00	$16.39	$16.00	$16.39	$15.86	1,942
2020-12-02	$16.02	$16.02	$16.02	$16.02	$15.50	382
2020-12-01	$15.56	$15.56	$15.56	$15.56	$15.06	7
2020-11-30	$15.96	$16.99	$15.56	$15.56	$15.06	1,239
2020-11-27	$15.31	$15.31	$15.31	$15.31	$14.81	4
2020-11-25	$15.93	$15.93	$14.81	$15.31	$14.81	4,735
2020-11-24	$16.32	$16.48	$16.32	$16.48	$15.95	390
2020-11-23	$16.00	$16.00	$14.87	$15.67	$15.16	13,434
2020-11-20	$15.65	$15.65	$15.65	$15.65	$15.14	372
2020-11-19	$15.65	$15.65	$15.65	$15.65	$15.14	26
2020-11-18	$15.51	$15.65	$15.51	$15.65	$15.14	1,182
2020-11-17	$15.53	$15.53	$15.53	$15.53	$15.03	55
2020-11-16	$15.53	$15.53	$15.53	$15.53	$15.03	325
2020-11-13	$15.68	$15.68	$15.68	$15.68	$15.17	36
2020-11-12	$15.68	$15.68	$15.68	$15.68	$15.17	161
2020-11-11	$15.64	$16.46	$15.20	$15.68	$15.17	5,047
2020-11-10	$14.85	$15.00	$14.85	$14.86	$14.38	2,811
2020-11-09	$14.35	$14.80	$14.25	$14.76	$14.28	7,999
2020-11-06	$14.29	$14.29	$14.29	$14.29	$13.83	39
2020-11-05	$14.21	$14.34	$14.21	$14.29	$13.83	859
2020-11-04	$14.50	$14.50	$14.50	$14.50	$14.03	9
2020-11-03	$14.17	$14.50	$14.15	$14.50	$14.03	2,145
2020-11-02	$14.14	$14.14	$14.14	$14.14	$13.69	509
2020-10-30	$14.09	$14.10	$14.09	$14.10	$13.64	959
2020-10-29	$13.95	$14.14	$13.95	$14.14	$13.68	2,043
2020-10-28	$13.96	$13.96	$13.96	$13.96	$13.50	228
2020-10-27	$14.25	$14.25	$14.25	$14.25	$13.79	550
2020-10-26	$14.68	$14.68	$14.53	$14.53	$14.06	627
2020-10-23	$14.70	$14.70	$14.70	$14.70	$14.22	64
2020-10-22	$14.93	$14.93	$14.70	$14.70	$14.22	1,344
2020-10-21	$14.01	$14.01	$14.01	$14.01	$13.56	121
2020-10-20	$14.01	$14.01	$14.01	$14.01	$13.56	257
2020-10-19	$13.99	$15.00	$13.99	$15.00	$14.51	1,301
2020-10-16	$14.70	$14.70	$14.70	$14.70	$14.22	263
2020-10-15	$14.98	$14.98	$14.98	$14.98	$14.49	239
2020-10-14	$13.92	$15.83	$13.92	$14.83	$14.35	1,295
2020-10-13	$14.25	$14.25	$14.25	$14.25	$13.79	15
2020-10-12	$14.25	$14.25	$14.25	$14.25	$13.79	198
2020-10-09	$14.25	$14.25	$14.25	$14.25	$13.79	31
2020-10-08	$14.25	$14.25	$14.25	$14.25	$13.79	209
2020-10-07	$13.93	$14.51	$13.93	$14.25	$13.79	1,202
2020-10-06	$14.06	$14.11	$14.05	$14.11	$13.65	1,156
2020-10-05	$14.09	$14.11	$13.91	$13.95	$13.50	1,804
2020-10-02	$13.90	$14.09	$13.90	$14.09	$13.48	947
2020-10-01	$13.87	$14.25	$13.85	$14.25	$13.64	11,356
2020-09-30	$13.85	$14.01	$13.85	$14.01	$13.41	1,421
2020-09-29	$14.09	$14.09	$14.09	$14.09	$13.49	108
2020-09-28	$13.90	$14.10	$13.85	$14.09	$13.49	4,766
2020-09-25	$14.40	$14.40	$14.40	$14.40	$13.78	105
2020-09-24	$14.40	$14.40	$14.40	$14.40	$13.78	75
2020-09-23	$14.40	$14.40	$14.40	$14.40	$13.78	149
2020-09-22	$13.80	$13.80	$13.80	$13.80	$13.21	842
2020-09-21	$14.00	$14.00	$14.00	$14.00	$13.40	391
2020-09-18	$14.06	$14.10	$14.06	$14.10	$13.50	1,811
2020-09-17	$13.85	$13.90	$13.85	$13.90	$13.31	881
2020-09-16	$13.90	$13.90	$13.90	$13.90	$13.31	410
2020-09-15	$14.93	$14.93	$14.93	$14.93	$14.29	33
2020-09-14	$14.93	$14.93	$14.93	$14.93	$14.29	236
2020-09-11	$14.97	$14.97	$13.85	$13.85	$13.26	722
2020-09-10	$14.23	$14.23	$14.23	$14.23	$13.62	138
2020-09-09	$14.23	$14.23	$14.23	$14.23	$13.62	289
2020-09-08	$14.23	$14.23	$14.23	$14.23	$13.62	204
2020-09-04	$14.24	$14.24	$14.24	$14.24	$13.63	219
2020-09-03	$13.99	$13.99	$13.80	$13.80	$13.21	2,337
2020-09-02	$13.90	$13.90	$13.90	$13.90	$13.31	76
2020-09-01	$13.90	$13.90	$13.90	$13.90	$13.31	120
2020-08-31	$13.79	$13.79	$13.60	$13.60	$13.02	1,097
2020-08-28	$14.00	$14.00	$14.00	$14.00	$13.40	443
2020-08-27	$13.75	$13.75	$13.75	$13.75	$13.16	235
2020-08-26	$13.96	$13.96	$13.96	$13.96	$13.36	329
2020-08-25	$13.75	$13.88	$13.75	$13.88	$13.28	623
2020-08-24	$13.71	$13.74	$13.71	$13.73	$13.14	2,107
2020-08-21	$13.73	$13.75	$13.73	$13.74	$13.15	1,652
2020-08-20	$13.99	$13.99	$13.99	$13.99	$13.39	79
2020-08-19	$14.50	$14.50	$13.99	$13.99	$13.39	1,370
2020-08-18	$14.55	$14.55	$14.09	$14.20	$13.59	1,935
2020-08-17	$14.50	$14.50	$14.50	$14.50	$13.88	229
2020-08-14	$13.70	$13.70	$13.70	$13.70	$13.11	294
2020-08-13	$14.50	$14.50	$14.00	$14.00	$13.40	433
2020-08-12	$13.84	$13.84	$13.84	$13.84	$13.25	96
2020-08-11	$13.84	$13.84	$13.84	$13.84	$13.25	5
2020-08-10	$15.30	$15.30	$13.66	$13.84	$13.25	4,127
2020-08-07	$14.16	$14.16	$14.16	$14.16	$13.55	31
2020-08-06	$13.75	$14.17	$13.75	$14.16	$13.55	801
2020-08-05	$13.95	$13.98	$13.35	$13.75	$13.16	1,749
2020-08-04	$13.86	$14.00	$13.35	$13.76	$13.17	6,463
2020-08-03	$14.75	$15.00	$14.65	$15.00	$14.36	4,776
2020-07-31	$14.78	$15.79	$14.75	$15.79	$15.11	2,118
2020-07-30	$14.75	$15.30	$14.75	$15.30	$14.65	870
2020-07-29	$14.72	$14.72	$14.72	$14.72	$14.09	443
2020-07-28	$14.69	$14.69	$14.69	$14.69	$14.07	0
2020-07-27	$14.69	$14.69	$14.69	$14.69	$14.07	71
2020-07-24	$14.69	$14.69	$14.69	$14.69	$14.07	40
2020-07-23	$15.25	$15.39	$13.96	$14.69	$14.07	2,304
2020-07-22	$15.40	$15.40	$15.40	$15.40	$14.74	82
2020-07-21	$15.40	$15.40	$15.40	$15.40	$14.74	8
2020-07-20	$15.40	$15.40	$15.40	$15.40	$14.74	72
2020-07-17	$15.40	$15.40	$15.40	$15.40	$14.74	551
2020-07-16	$15.25	$15.50	$15.25	$15.50	$14.84	255
2020-07-15	$15.25	$15.40	$15.25	$15.40	$14.74	1,830
2020-07-14	$15.19	$15.19	$14.93	$14.93	$14.29	1,268
2020-07-13	$15.40	$15.40	$15.40	$15.40	$14.74	326
2020-07-10	$15.25	$15.50	$15.24	$15.41	$14.75	5,213
2020-07-09	$15.42	$15.42	$14.86	$14.86	$14.22	827
2020-07-08	$15.19	$15.19	$15.19	$15.19	$14.54	10
2020-07-07	$15.19	$15.19	$15.19	$15.19	$14.54	115
2020-07-06	$15.36	$15.43	$15.15	$15.19	$14.54	4,841
2020-07-02	$15.05	$15.05	$15.05	$15.05	$14.27	328
2020-07-01	$15.69	$15.69	$15.69	$15.69	$14.87	120
2020-06-30	$15.25	$15.25	$15.00	$15.25	$14.46	1,622
2020-06-29	$15.25	$15.25	$15.25	$15.25	$14.46	408
2020-06-26	$15.85	$15.85	$15.85	$15.85	$15.02	171
2020-06-25	$16.77	$16.77	$15.85	$15.85	$15.02	490
2020-06-24	$15.90	$15.90	$15.67	$15.67	$14.85	1,242
2020-06-23	$16.68	$16.68	$15.01	$16.44	$15.58	1,398
2020-06-22	$15.66	$16.44	$15.55	$16.44	$15.58	1,893
2020-06-19	$15.60	$16.76	$15.60	$16.76	$15.89	745
2020-06-18	$16.59	$16.59	$15.55	$15.91	$15.08	2,096
2020-06-17	$15.52	$16.77	$15.52	$16.68	$15.81	1,445
2020-06-16	$16.90	$16.90	$16.90	$16.90	$16.02	222
2020-06-15	$15.00	$15.00	$15.00	$15.00	$14.22	154
2020-06-12	$15.00	$15.00	$15.00	$15.00	$14.22	692
2020-06-11	$16.00	$16.00	$14.54	$14.54	$13.78	1,453
2020-06-10	$15.56	$15.56	$15.50	$15.50	$14.69	4,369
2020-06-09	$15.50	$16.95	$15.45	$16.01	$15.18	3,225
2020-06-08	$15.00	$15.48	$14.80	$15.48	$14.67	6,747
2020-06-05	$14.23	$14.75	$14.18	$14.52	$13.76	4,323
2020-06-04	$14.84	$14.84	$13.92	$14.17	$13.43	1,309
2020-06-03	$14.60	$14.60	$14.60	$14.60	$13.84	292
2020-06-02	$13.96	$13.96	$13.96	$13.96	$13.23	142
2020-06-01	$14.30	$14.42	$14.30	$14.42	$13.67	368
2020-05-29	$13.86	$14.14	$13.82	$13.85	$13.13	1,638
2020-05-28	$14.05	$14.31	$13.75	$13.75	$13.03	4,005
2020-05-27	$14.37	$14.37	$13.49	$14.01	$13.28	9,685
2020-05-26	$14.53	$14.53	$13.50	$13.82	$13.10	83,256
2020-05-22	$14.24	$14.30	$14.05	$14.30	$13.55	1,870
2020-05-21	$14.90	$14.90	$14.05	$14.09	$13.36	4,935
2020-05-20	$15.01	$15.06	$14.13	$14.94	$14.16	3,563
2020-05-19	$14.42	$14.42	$14.42	$14.42	$13.67	515
2020-05-18	$14.20	$14.42	$14.13	$14.42	$13.67	20,164
2020-05-15	$13.50	$14.25	$13.50	$14.25	$13.51	1,772
2020-05-14	$14.20	$14.48	$13.73	$14.23	$13.49	2,841
2020-05-13	$14.25	$14.30	$13.83	$13.83	$13.11	1,705
2020-05-12	$14.68	$14.88	$13.75	$14.48	$13.73	3,741
2020-05-11	$15.05	$16.00	$14.55	$15.16	$14.37	3,217
2020-05-08	$15.55	$15.55	$15.55	$15.55	$14.74	203
2020-05-07	$15.10	$15.55	$15.00	$15.55	$14.74	2,313
2020-05-06	$15.09	$15.09	$15.09	$15.09	$14.30	705
2020-05-05	$15.54	$15.54	$15.50	$15.52	$14.71	662
2020-05-04	$15.45	$15.45	$15.00	$15.41	$14.61	855
2020-05-01	$15.70	$15.70	$15.70	$15.70	$14.88	228
2020-04-30	$16.00	$16.00	$16.00	$16.00	$15.17	127
2020-04-29	$16.00	$16.00	$16.00	$16.00	$15.17	287
2020-04-28	$14.67	$15.06	$14.66	$14.97	$14.19	2,849
2020-04-27	$14.51	$15.27	$14.51	$15.26	$14.46	777
2020-04-24	$14.25	$14.96	$14.25	$14.34	$13.59	5,673
2020-04-23	$13.85	$14.12	$13.85	$14.12	$13.38	643
2020-04-22	$14.25	$14.25	$14.00	$14.07	$13.34	688
2020-04-21	$13.91	$13.91	$13.91	$13.91	$13.19	9
2020-04-20	$14.24	$14.25	$13.78	$13.91	$13.19	14,287
2020-04-17	$14.00	$14.25	$14.00	$14.00	$13.27	2,039
2020-04-16	$13.95	$14.00	$13.50	$13.50	$12.80	3,411
2020-04-15	$14.15	$14.20	$13.45	$14.00	$13.27	3,425
2020-04-14	$13.87	$13.87	$13.87	$13.87	$13.15	319
2020-04-13	$14.04	$14.04	$13.68	$13.68	$12.97	538
2020-04-09	$13.43	$14.00	$13.43	$13.82	$13.10	1,945
2020-04-08	$13.90	$14.00	$13.90	$13.95	$13.22	800
2020-04-07	$13.62	$14.25	$13.06	$14.25	$13.51	4,541
2020-04-06	$13.88	$14.25	$13.53	$13.53	$12.83	2,102
2020-04-03	$13.48	$13.75	$12.70	$12.70	$11.91	2,801
2020-04-02	$14.22	$14.25	$12.89	$12.89	$12.08	2,067
2020-04-01	$14.70	$14.70	$14.25	$14.29	$13.40	6,311
2020-03-31	$15.00	$15.07	$14.87	$14.88	$13.95	1,726
2020-03-30	$14.76	$15.25	$14.76	$15.25	$14.30	518
2020-03-27	$14.75	$15.50	$14.75	$14.76	$13.84	5,141
2020-03-26	$14.97	$15.55	$14.51	$14.51	$13.60	7,570
2020-03-25	$15.00	$15.00	$13.50	$14.97	$14.03	2,855
2020-03-24	$14.68	$15.98	$14.68	$15.98	$14.98	847
2020-03-23	$15.62	$15.62	$15.62	$15.62	$14.64	402
2020-03-20	$15.70	$16.50	$15.70	$16.40	$15.38	6,989
2020-03-19	$15.62	$15.62	$15.62	$15.62	$14.64	514
2020-03-18	$20.00	$20.00	$14.00	$15.98	$14.98	1,449
2020-03-17	$21.00	$21.00	$20.95	$20.95	$19.64	593
2020-03-16	$21.00	$21.37	$20.00	$20.80	$19.50	2,229
2020-03-13	$23.04	$23.04	$21.50	$21.50	$20.16	3,672
2020-03-12	$22.56	$22.71	$22.00	$22.09	$20.71	2,919
2020-03-11	$23.25	$23.37	$23.00	$23.02	$21.58	10,732
2020-03-10	$22.95	$22.98	$22.95	$22.98	$21.54	1,009
2020-03-09	$23.25	$23.43	$22.21	$22.52	$21.11	2,423
2020-03-06	$23.50	$23.50	$23.25	$23.25	$21.80	1,293
2020-03-05	$23.58	$23.65	$23.50	$23.50	$22.03	11,159
2020-03-04	$23.55	$23.74	$23.55	$23.74	$22.26	1,253
2020-03-03	$24.36	$24.36	$23.70	$23.72	$22.24	7,631
2020-03-02	$23.89	$23.89	$23.71	$23.71	$22.23	1,539
2020-02-28	$23.60	$23.85	$23.55	$23.58	$22.11	2,375
2020-02-27	$23.50	$23.50	$23.50	$23.50	$22.03	2,199
2020-02-26	$24.00	$24.00	$24.00	$24.00	$22.50	42
2020-02-25	$23.87	$24.00	$23.66	$24.00	$22.50	6,021
2020-02-24	$23.88	$24.05	$23.88	$24.00	$22.50	6,385
2020-02-21	$24.01	$24.01	$23.76	$23.76	$22.28	888
2020-02-20	$24.12	$24.12	$24.12	$24.12	$22.61	246
2020-02-19	$24.09	$24.22	$24.04	$24.04	$22.54	1,640
2020-02-18	$24.20	$24.24	$24.00	$24.02	$22.52	4,921
2020-02-14	$24.09	$24.09	$24.00	$24.00	$22.50	418
2020-02-13	$24.24	$24.34	$24.24	$24.34	$22.82	660
2020-02-12	$24.37	$24.37	$24.37	$24.37	$22.85	134
2020-02-11	$24.37	$24.37	$24.37	$24.37	$22.85	121
2020-02-10	$24.37	$24.37	$24.37	$24.37	$22.85	522
2020-02-07	$24.15	$24.15	$24.15	$24.15	$22.64	570
2020-02-06	$24.00	$24.15	$24.00	$24.15	$22.64	520
2020-02-05	$24.08	$24.08	$24.08	$24.08	$22.58	426
2020-02-04	$23.51	$24.15	$23.51	$24.15	$22.64	1,521
2020-02-03	$23.75	$23.75	$23.75	$23.75	$22.27	285
2020-01-31	$24.25	$24.25	$23.81	$23.81	$22.32	1,233
2020-01-30	$23.80	$24.25	$23.59	$23.95	$22.45	3,017
2020-01-29	$24.10	$24.10	$24.10	$24.10	$22.59	12
2020-01-28	$24.13	$24.13	$24.10	$24.10	$22.59	1,254
2020-01-27	$23.85	$24.44	$23.85	$24.01	$22.51	1,886
2020-01-24	$24.26	$24.66	$23.57	$24.25	$22.73	5,926
2020-01-23	$25.13	$25.13	$25.13	$25.13	$23.56	11
2020-01-22	$25.13	$25.13	$25.13	$25.13	$23.56	71
2020-01-21	$24.81	$25.13	$24.79	$25.13	$23.56	2,714
2020-01-17	$24.98	$24.98	$24.98	$24.98	$23.42	293
2020-01-16	$24.59	$24.84	$24.51	$24.84	$23.29	3,806
2020-01-15	$24.38	$24.41	$24.38	$24.41	$22.88	1,154
2020-01-14	$24.23	$24.51	$24.23	$24.30	$22.78	719
2020-01-13	$24.74	$24.74	$24.74	$24.74	$23.19	255
2020-01-10	$24.53	$24.53	$24.53	$24.53	$23.00	0
2020-01-09	$24.45	$24.53	$24.45	$24.53	$23.00	1,007
2020-01-08	$24.42	$24.56	$24.06	$24.56	$23.03	2,790
2020-01-07	$24.71	$24.71	$24.71	$24.71	$23.17	422
2020-01-06	$24.51	$24.54	$24.05	$24.47	$22.94	986
2020-01-03	$24.80	$24.80	$24.80	$24.80	$23.25	257
2020-01-02	$25.20	$25.21	$25.01	$25.01	$23.31	989
2019-12-31	$25.12	$25.20	$25.01	$25.20	$23.48	2,224
2019-12-30	$24.90	$24.90	$24.90	$24.90	$23.20	200
2019-12-27	$25.13	$25.13	$24.90	$24.90	$23.20	1,309
2019-12-26	$25.00	$25.06	$24.80	$24.90	$23.20	3,298
2019-12-24	$25.15	$25.15	$25.00	$25.00	$23.30	2,178
2019-12-23	$24.72	$25.24	$24.72	$25.24	$23.52	2,500
2019-12-20	$25.40	$25.47	$24.57	$24.57	$22.90	12,796
2019-12-19	$25.41	$25.55	$25.00	$25.00	$23.30	7,732
2019-12-18	$25.50	$25.96	$25.13	$25.70	$23.95	2,776
2019-12-17	$25.63	$25.88	$25.40	$25.50	$23.76	11,434
2019-12-16	$26.01	$26.02	$25.53	$25.59	$23.85	3,405
2019-12-13	$25.97	$26.34	$25.87	$26.15	$24.37	1,942
2019-12-12	$25.10	$25.88	$25.10	$25.87	$24.11	3,052
2019-12-11	$25.37	$25.60	$24.91	$25.29	$23.57	8,725
2019-12-10	$25.40	$26.93	$25.00	$25.70	$23.95	11,056
2019-12-09	$25.18	$25.18	$24.90	$25.14	$23.43	1,323
2019-12-06	$24.86	$25.00	$24.86	$24.90	$23.20	9,495
2019-12-05	$24.90	$24.90	$24.75	$24.90	$23.20	1,419
2019-12-04	$24.99	$24.99	$24.55	$24.55	$22.88	1,297
2019-12-03	$24.99	$24.99	$24.90	$24.99	$23.29	1,086
2019-12-02	$24.61	$24.62	$24.61	$24.62	$22.94	1,439
2019-11-29	$24.29	$24.50	$24.29	$24.50	$22.83	2,298
2019-11-27	$24.59	$24.59	$24.59	$24.59	$22.91	2
2019-11-26	$24.75	$24.75	$24.50	$24.59	$22.91	1,544
2019-11-25	$24.57	$24.57	$24.50	$24.50	$22.83	2,533
2019-11-22	$24.50	$24.50	$24.50	$24.50	$22.83	177
2019-11-21	$24.50	$24.50	$24.50	$24.50	$22.83	2,942
2019-11-20	$24.75	$24.97	$24.50	$24.50	$22.83	2,205
2019-11-19	$24.51	$24.80	$24.43	$24.80	$23.11	2,479
2019-11-18	$24.80	$24.80	$24.80	$24.80	$23.11	298
2019-11-15	$24.80	$24.80	$24.41	$24.47	$22.80	1,459
2019-11-14	$24.73	$24.73	$24.44	$24.44	$22.77	1,887
2019-11-13	$24.55	$24.55	$24.25	$24.26	$22.61	1,120
2019-11-12	$24.44	$24.55	$23.69	$24.55	$22.88	5,517
2019-11-11	$24.18	$24.18	$24.12	$24.12	$22.48	1,602
2019-11-08	$24.10	$24.10	$24.10	$24.10	$22.46	5
2019-11-07	$24.06	$24.17	$23.91	$24.10	$22.46	1,985
2019-11-06	$23.31	$23.90	$23.31	$23.90	$22.27	1,930
2019-11-05	$24.00	$24.27	$23.87	$23.90	$22.27	12,304
2019-11-04	$24.00	$24.19	$23.75	$24.13	$22.49	1,841
2019-11-01	$24.28	$24.28	$24.00	$24.00	$22.36	11,285
2019-10-31	$24.17	$24.33	$24.17	$24.33	$22.67	2,660
2019-10-30	$24.00	$24.40	$21.89	$24.25	$22.60	4,387
2019-10-29	$24.26	$24.26	$24.26	$24.26	$22.61	218
2019-10-28	$24.27	$24.27	$24.27	$24.27	$22.62	17
2019-10-25	$24.25	$24.48	$24.15	$24.27	$22.62	4,380
2019-10-24	$24.29	$24.29	$24.25	$24.25	$22.60	4,092
2019-10-23	$24.29	$24.48	$24.25	$24.48	$22.81	4,452
2019-10-22	$24.25	$24.25	$24.25	$24.25	$22.60	15
2019-10-21	$24.26	$24.90	$24.25	$24.25	$22.60	3,584
2019-10-18	$24.97	$25.00	$24.25	$25.00	$23.30	4,030
2019-10-17	$24.25	$24.25	$24.25	$24.25	$22.60	90
2019-10-16	$24.16	$24.25	$24.16	$24.25	$22.60	1,170
2019-10-15	$24.25	$24.35	$24.23	$24.25	$22.60	4,582
2019-10-14	$24.25	$24.25	$24.25	$24.25	$22.60	200
2019-10-11	$24.25	$24.25	$24.25	$24.25	$22.60	1,410
2019-10-10	$24.43	$24.43	$24.43	$24.43	$22.77	439
2019-10-09	$24.25	$24.25	$24.25	$24.25	$22.60	923
2019-10-08	$24.24	$24.25	$24.24	$24.25	$22.60	2,350
2019-10-07	$24.25	$24.25	$24.25	$24.25	$22.60	192
2019-10-04	$24.25	$24.25	$24.25	$24.25	$22.48	314
2019-10-03	$24.80	$24.80	$24.27	$24.27	$22.50	1,226
2019-10-02	$24.55	$24.83	$24.25	$24.25	$22.48	884
2019-10-01	$24.35	$24.85	$24.25	$24.85	$23.03	1,734
2019-09-30	$24.30	$24.30	$24.30	$24.30	$22.52	26
2019-09-27	$24.47	$24.75	$24.30	$24.30	$22.52	1,717
2019-09-26	$24.34	$24.34	$24.34	$24.34	$22.56	51
2019-09-25	$24.70	$24.70	$24.31	$24.34	$22.56	875
2019-09-24	$24.24	$24.25	$24.24	$24.25	$22.48	1,975
2019-09-23	$24.40	$24.40	$24.00	$24.03	$22.27	1,864
2019-09-20	$23.76	$24.38	$23.52	$24.38	$22.60	9,817
2019-09-19	$24.11	$24.25	$23.51	$23.51	$21.79	6,554
2019-09-18	$24.25	$24.25	$24.10	$24.10	$22.34	11,409
2019-09-17	$24.20	$24.44	$24.20	$24.30	$22.52	1,379
2019-09-16	$23.85	$24.20	$23.85	$24.20	$22.43	2,319
2019-09-13	$23.30	$24.30	$23.29	$23.92	$22.17	7,534
2019-09-12	$23.73	$23.73	$23.32	$23.32	$21.62	2,717
2019-09-11	$23.45	$23.46	$23.45	$23.46	$21.75	2,803
2019-09-10	$23.51	$23.65	$23.45	$23.46	$21.75	2,656
2019-09-09	$24.30	$24.30	$23.69	$23.70	$21.97	4,677
2019-09-06	$24.20	$24.20	$24.10	$24.10	$22.34	6,730
2019-09-05	$24.00	$24.30	$23.84	$24.05	$22.29	3,617
2019-09-04	$24.10	$24.10	$24.10	$24.10	$22.34	615
2019-09-03	$23.95	$23.95	$23.80	$23.80	$22.06	1,462
2019-08-30	$23.94	$23.95	$23.85	$23.95	$22.20	2,246
2019-08-29	$23.95	$24.05	$23.86	$23.95	$22.20	11,686
2019-08-28	$23.72	$24.00	$23.71	$23.94	$22.19	3,458
2019-08-27	$23.75	$24.00	$23.70	$23.90	$22.15	3,971
2019-08-26	$23.87	$24.00	$23.87	$23.92	$22.17	3,495
2019-08-23	$23.79	$23.88	$23.70	$23.88	$22.13	12,121
2019-08-22	$23.65	$24.00	$23.65	$23.95	$22.20	5,021
2019-08-21	$23.38	$23.40	$23.30	$23.31	$21.61	2,924
2019-08-20	$23.39	$23.42	$23.27	$23.42	$21.71	2,849
2019-08-19	$23.65	$23.65	$23.27	$23.35	$21.64	5,208
2019-08-16	$23.55	$23.65	$23.55	$23.65	$21.92	10,247
2019-08-15	$23.60	$23.65	$23.27	$23.60	$21.87	3,718
2019-08-14	$23.62	$23.70	$23.60	$23.70	$21.97	1,644
2019-08-13	$23.70	$23.88	$23.27	$23.85	$22.11	2,903
2019-08-12	$23.50	$23.50	$23.35	$23.36	$21.65	1,638
2019-08-09	$24.00	$24.00	$23.27	$23.27	$21.57	6,250
2019-08-08	$24.00	$24.00	$23.28	$23.28	$21.58	10,722
2019-08-07	$23.45	$23.75	$23.45	$23.75	$22.01	693
2019-08-06	$23.41	$23.41	$23.41	$23.41	$21.70	79
2019-08-05	$23.50	$23.50	$23.35	$23.41	$21.70	1,832
2019-08-02	$23.65	$23.87	$23.65	$23.80	$22.06	2,720
2019-08-01	$23.78	$23.99	$23.75	$23.75	$22.01	2,592
2019-07-31	$23.75	$24.00	$23.60	$23.60	$21.87	9,478
2019-07-30	$24.00	$24.00	$23.88	$24.00	$22.25	1,512
2019-07-29	$23.60	$24.00	$23.60	$23.60	$21.87	6,649
2019-07-26	$23.17	$24.00	$23.17	$23.87	$22.13	5,652
2019-07-25	$23.78	$23.78	$23.78	$23.78	$22.04	207
2019-07-24	$23.95	$24.15	$23.75	$24.00	$22.25	11,437
2019-07-23	$24.25	$24.25	$23.95	$23.95	$22.20	871
2019-07-22	$23.98	$24.15	$23.93	$24.15	$22.38	3,454
2019-07-19	$24.00	$24.10	$23.65	$23.96	$22.21	4,905
2019-07-18	$23.45	$23.99	$23.35	$23.99	$22.24	8,920
2019-07-17	$23.39	$23.47	$23.35	$23.35	$21.64	4,169
2019-07-16	$24.45	$24.45	$23.25	$23.35	$21.64	2,920
2019-07-15	$23.25	$23.40	$23.25	$23.40	$21.69	2,127
2019-07-12	$23.45	$24.50	$23.30	$23.30	$21.60	1,461
2019-07-11	$24.50	$24.50	$23.20	$23.20	$21.50	1,616
2019-07-10	$23.25	$23.25	$23.25	$23.25	$21.55	87
2019-07-09	$23.24	$23.25	$23.09	$23.25	$21.55	1,407
2019-07-08	$23.25	$23.25	$23.07	$23.25	$21.55	10,907
2019-07-05	$23.19	$23.19	$23.19	$23.19	$21.49	188
2019-07-03	$23.26	$23.26	$23.25	$23.25	$21.43	669
2019-07-02	$23.49	$23.50	$23.49	$23.50	$21.66	965
2019-07-01	$23.50	$23.50	$23.45	$23.48	$21.64	9,578
2019-06-28	$23.25	$23.50	$23.25	$23.25	$21.43	1,603
2019-06-27	$23.30	$23.50	$23.25	$23.25	$21.43	2,329
2019-06-26	$22.90	$23.03	$22.64	$22.90	$21.11	2,718
2019-06-25	$23.00	$23.00	$22.81	$22.95	$21.15	1,943
2019-06-24	$22.90	$22.90	$22.90	$22.90	$21.11	5
2019-06-21	$22.90	$22.90	$22.63	$22.90	$21.11	2,198
2019-06-20	$23.00	$23.00	$23.00	$23.00	$21.20	10,093
2019-06-19	$23.25	$23.25	$23.25	$23.25	$21.43	13
2019-06-18	$23.10	$23.39	$22.82	$23.25	$21.43	826
2019-06-17	$23.05	$23.05	$23.05	$23.05	$21.25	451
2019-06-14	$22.80	$23.05	$22.79	$23.05	$21.25	1,946
2019-06-13	$22.80	$22.80	$22.80	$22.80	$21.02	322
2019-06-12	$22.55	$22.55	$22.55	$22.55	$20.79	0
2019-06-11	$22.66	$22.66	$22.55	$22.55	$20.79	1,212
2019-06-10	$22.67	$22.67	$22.67	$22.67	$20.90	43
2019-06-07	$23.00	$23.00	$22.45	$22.67	$20.90	8,103
2019-06-06	$22.50	$22.50	$22.50	$22.50	$20.74	206
2019-06-05	$22.37	$22.37	$22.37	$22.37	$20.62	92
2019-06-04	$22.65	$22.76	$22.37	$22.37	$20.62	6,484
2019-06-03	$22.79	$22.98	$22.79	$22.85	$21.06	3,243
2019-05-31	$22.61	$22.64	$22.61	$22.64	$20.87	6,603
2019-05-30	$22.65	$22.65	$22.65	$22.65	$20.88	236
2019-05-29	$22.95	$23.00	$22.80	$23.00	$21.20	4,805
2019-05-28	$22.58	$23.00	$22.57	$23.00	$21.20	1,143
2019-05-24	$22.05	$22.76	$22.05	$22.66	$20.89	3,779
2019-05-23	$22.66	$22.66	$22.66	$22.66	$20.89	5
2019-05-22	$22.66	$22.66	$22.66	$22.66	$20.89	32
2019-05-21	$22.66	$22.66	$22.66	$22.66	$20.89	8
2019-05-20	$22.66	$22.66	$22.66	$22.66	$20.89	561
2019-05-17	$22.68	$22.68	$22.68	$22.68	$20.90	117
2019-05-16	$22.60	$23.50	$22.60	$23.50	$21.66	1,401
2019-05-15	$23.07	$23.07	$23.00	$23.00	$21.20	383
2019-05-14	$23.60	$23.60	$23.60	$23.60	$21.75	36
2019-05-13	$23.60	$23.60	$23.60	$23.60	$21.75	0
2019-05-10	$23.90	$23.90	$23.60	$23.60	$21.75	1,410
2019-05-09	$22.70	$23.88	$22.32	$23.88	$22.01	6,904
2019-05-08	$23.50	$23.50	$23.50	$23.50	$21.66	27
2019-05-07	$23.88	$23.88	$22.32	$23.50	$21.66	3,113
2019-05-06	$23.10	$23.10	$22.66	$22.66	$20.89	2,410
2019-05-03	$23.03	$23.15	$22.65	$22.65	$20.88	4,690
2019-05-02	$23.00	$23.00	$23.00	$23.00	$21.20	448
2019-05-01	$23.00	$23.00	$23.00	$23.00	$21.20	172
2019-04-30	$23.00	$23.32	$22.57	$22.57	$20.80	3,449
2019-04-29	$23.14	$23.45	$23.14	$23.45	$21.61	1,876
2019-04-26	$23.56	$23.56	$22.36	$23.12	$21.31	1,157
2019-04-25	$22.52	$22.52	$22.52	$22.52	$20.76	381
2019-04-24	$22.69	$22.69	$22.52	$22.55	$20.79	1,536
2019-04-23	$22.82	$22.87	$22.63	$22.63	$20.86	5,505
2019-04-22	$22.98	$23.90	$22.98	$23.02	$21.22	4,855
2019-04-18	$23.12	$23.37	$22.93	$23.37	$21.54	3,513
2019-04-17	$23.85	$23.94	$23.32	$23.32	$21.49	1,038
2019-04-16	$23.87	$23.87	$23.87	$23.87	$22.00	42
2019-04-15	$23.87	$23.87	$23.87	$23.87	$22.00	158
2019-04-12	$23.33	$23.87	$23.33	$23.87	$22.00	451
2019-04-11	$23.28	$23.28	$23.28	$23.28	$21.46	2
2019-04-10	$23.26	$23.28	$23.26	$23.28	$21.46	464
2019-04-09	$23.09	$23.53	$22.91	$23.26	$21.44	3,874
2019-04-08	$22.57	$22.57	$22.57	$22.57	$20.80	685
2019-04-05	$22.50	$23.15	$22.50	$23.15	$21.22	6,733
2019-04-04	$22.45	$22.55	$22.45	$22.50	$20.62	1,292
2019-04-03	$22.44	$22.44	$22.44	$22.44	$20.57	56
2019-04-02	$22.44	$22.44	$22.44	$22.44	$20.57	809
2019-04-01	$22.44	$22.44	$22.44	$22.44	$20.57	438
2019-03-29	$23.35	$23.35	$22.44	$22.44	$20.57	3,465
2019-03-28	$22.97	$22.97	$22.56	$22.80	$20.90	2,197
2019-03-27	$23.00	$23.00	$22.32	$22.32	$20.46	4,991
2019-03-26	$22.33	$22.33	$22.32	$22.32	$20.46	2,237
2019-03-25	$23.15	$23.72	$22.10	$22.29	$20.43	6,912
2019-03-22	$23.03	$23.12	$23.02	$23.02	$21.10	937
2019-03-21	$23.78	$23.78	$23.12	$23.23	$21.29	3,159
2019-03-20	$23.56	$23.56	$23.56	$23.56	$21.59	100
2019-03-19	$23.56	$23.56	$23.56	$23.56	$21.59	63
2019-03-18	$23.59	$23.59	$23.56	$23.56	$21.59	605
2019-03-15	$24.00	$24.00	$24.00	$24.00	$21.99	4,021
2019-03-14	$23.50	$24.00	$23.01	$24.00	$21.99	39,147
2019-03-13	$23.60	$23.60	$23.60	$23.60	$21.63	196
2019-03-12	$22.91	$22.91	$22.91	$22.91	$21.00	5
2019-03-11	$22.56	$22.91	$22.54	$22.91	$21.00	2,445
2019-03-08	$22.91	$23.26	$22.91	$23.01	$21.09	2,906
2019-03-07	$23.40	$23.40	$22.87	$22.91	$21.00	3,487
2019-03-06	$22.87	$23.60	$22.87	$23.60	$21.63	1,254
2019-03-05	$23.12	$23.60	$22.87	$22.87	$20.96	2,614
2019-03-04	$22.88	$23.15	$22.88	$23.09	$21.16	1,121
2019-03-01	$23.59	$23.60	$23.59	$23.60	$21.63	1,461
2019-02-28	$23.72	$23.85	$23.16	$23.85	$21.86	1,950
2019-02-27	$22.92	$23.80	$22.92	$23.80	$21.81	1,413
2019-02-26	$23.50	$23.50	$23.07	$23.07	$21.14	5,463
2019-02-25	$23.00	$23.50	$23.00	$23.50	$21.54	493
2019-02-22	$23.22	$23.32	$23.22	$23.32	$21.37	944
2019-02-21	$22.70	$23.15	$22.68	$23.15	$21.22	1,350
2019-02-20	$22.98	$23.37	$22.18	$23.37	$21.42	1,238
2019-02-19	$24.00	$24.00	$22.50	$23.00	$21.08	6,121
2019-02-15	$23.67	$23.67	$23.67	$23.67	$21.69	262
2019-02-14	$23.61	$24.00	$23.53	$23.63	$21.66	7,592
2019-02-13	$23.61	$23.61	$23.61	$23.61	$21.64	131
2019-02-12	$22.45	$22.50	$22.15	$22.50	$20.62	10,296
2019-02-11	$22.50	$22.50	$21.53	$22.46	$20.58	5,332
2019-02-08	$22.50	$22.50	$22.50	$22.50	$20.62	596
2019-02-07	$21.57	$21.57	$21.57	$21.57	$19.77	40
2019-02-06	$21.57	$21.57	$21.57	$21.57	$19.77	77
2019-02-05	$21.57	$21.57	$21.57	$21.57	$19.77	216
2019-02-04	$22.00	$22.00	$22.00	$22.00	$20.16	69,817
2019-02-01	$21.97	$21.97	$21.97	$21.97	$20.13	120
2019-01-31	$21.97	$21.97	$21.97	$21.97	$20.13	156
2019-01-30	$21.85	$22.15	$21.80	$21.80	$19.98	2,109
2019-01-29	$22.39	$22.39	$22.10	$22.10	$20.25	1,317
2019-01-28	$22.50	$22.50	$21.79	$22.50	$20.62	3,588
2019-01-25	$22.50	$22.50	$22.50	$22.50	$20.62	108
2019-01-24	$22.50	$22.50	$22.46	$22.46	$20.58	725
2019-01-23	$22.49	$22.49	$22.49	$22.49	$20.61	296
2019-01-22	$21.85	$21.85	$21.85	$21.85	$20.02	246
2019-01-18	$21.75	$21.75	$21.75	$21.75	$19.93	138
2019-01-17	$22.43	$22.50	$21.75	$21.75	$19.93	660
2019-01-16	$22.25	$22.25	$22.25	$22.25	$20.39	345
2019-01-15	$22.22	$22.50	$21.80	$22.46	$20.58	3,314
2019-01-14	$21.28	$22.50	$21.28	$22.00	$20.16	9,082
2019-01-11	$21.70	$21.70	$21.70	$21.70	$19.89	1,403
2019-01-10	$22.00	$22.47	$20.94	$21.60	$19.80	4,403
2019-01-09	$21.41	$21.50	$20.80	$20.98	$19.23	12,981
2019-01-08	$21.61	$22.00	$21.47	$21.47	$19.68	8,405
2019-01-07	$21.46	$21.46	$21.46	$21.46	$19.67	60
2019-01-04	$21.46	$21.46	$21.46	$21.46	$19.67	20
2019-01-03	$21.80	$22.76	$21.46	$21.46	$19.67	1,117
2019-01-02	$21.77	$21.83	$21.57	$21.57	$19.65	7,402
2018-12-31	$21.52	$23.50	$21.52	$21.84	$19.89	3,672
2018-12-28	$21.31	$22.34	$21.30	$22.30	$20.31	1,403
2018-12-27	$21.28	$21.28	$21.28	$21.28	$19.38	1
2018-12-26	$21.28	$21.28	$21.28	$21.28	$19.38	397
2018-12-24	$20.91	$20.91	$20.91	$20.91	$19.05	0
2018-12-21	$20.50	$21.43	$20.50	$20.91	$19.05	584
2018-12-20	$20.11	$20.11	$20.11	$20.11	$18.32	676
2018-12-19	$22.51	$22.51	$20.99	$21.11	$19.23	2,492
2018-12-18	$20.55	$21.20	$20.55	$21.04	$19.17	2,404
2018-12-17	$21.37	$21.40	$21.32	$21.40	$19.50	602
2018-12-14	$21.32	$21.32	$21.32	$21.32	$19.42	844
2018-12-13	$22.50	$22.50	$21.36	$21.90	$19.95	768
2018-12-12	$21.50	$22.00	$21.30	$22.00	$20.04	3,007
2018-12-11	$21.00	$21.47	$20.90	$21.47	$19.56	2,551
2018-12-10	$21.20	$22.50	$21.20	$22.50	$20.50	1,000
2018-12-07	$21.95	$22.49	$20.63	$21.13	$19.25	5,635
2018-12-06	$21.94	$22.50	$21.50	$21.50	$19.59	2,024
2018-12-04	$22.35	$22.69	$22.02	$22.50	$20.50	1,000
2018-12-03	$22.50	$22.50	$21.50	$22.31	$20.32	2,785
2018-11-30	$23.50	$23.50	$22.67	$22.67	$20.65	1,275
2018-11-29	$23.37	$23.37	$23.37	$23.37	$21.29	8
2018-11-28	$23.42	$23.42	$23.35	$23.37	$21.29	1,981
2018-11-27	$23.60	$23.79	$23.60	$23.79	$21.67	319
2018-11-26	$23.76	$23.80	$23.76	$23.80	$21.68	312
2018-11-23	$23.40	$23.43	$21.50	$23.35	$21.27	2,129
2018-11-21	$23.65	$23.65	$23.55	$23.55	$21.45	254
2018-11-20	$23.35	$23.80	$23.35	$23.80	$21.68	488
2018-11-19	$23.50	$23.65	$23.38	$23.38	$21.30	1,703
2018-11-16	$23.59	$23.59	$23.51	$23.51	$21.42	696
2018-11-15	$23.80	$23.80	$23.80	$23.80	$21.68	334
2018-11-14	$23.80	$23.80	$23.80	$23.80	$21.68	249
2018-11-13	$23.35	$23.35	$23.35	$23.35	$21.27	134
2018-11-12	$23.35	$23.35	$23.35	$23.35	$21.27	549
2018-11-09	$23.65	$23.65	$23.65	$23.65	$21.54	252
2018-11-08	$23.80	$23.80	$23.54	$23.80	$21.68	1,256
2018-11-07	$23.55	$23.80	$23.55	$23.80	$21.68	707
2018-11-06	$23.80	$23.90	$22.65	$23.35	$21.27	4,844
2018-11-05	$24.00	$24.00	$23.80	$23.80	$21.68	816
2018-11-02	$23.85	$23.95	$23.85	$23.95	$21.82	678
2018-11-01	$24.23	$24.23	$23.90	$23.90	$21.77	5,306
2018-10-31	$24.05	$24.54	$24.05	$24.54	$22.35	1,982
2018-10-30	$24.15	$24.15	$24.15	$24.15	$22.00	199
2018-10-29	$25.25	$25.31	$23.64	$23.64	$21.53	2,605
2018-10-26	$23.47	$25.20	$22.52	$25.20	$22.96	3,403
2018-10-25	$24.47	$24.70	$24.47	$24.70	$22.50	317
2018-10-24	$24.55	$24.67	$24.11	$24.11	$21.96	3,383
2018-10-23	$24.55	$25.00	$24.55	$25.00	$22.77	487
2018-10-22	$24.80	$24.80	$24.80	$24.80	$22.59	270
2018-10-19	$24.81	$25.40	$24.80	$24.80	$22.59	4,926
2018-10-18	$25.35	$25.35	$25.35	$25.35	$23.09	288
2018-10-17	$25.25	$25.25	$24.55	$24.96	$22.74	685
2018-10-16	$24.69	$24.69	$24.69	$24.69	$22.49	282
2018-10-15	$24.68	$24.80	$24.68	$24.69	$22.49	3,756
2018-10-12	$24.68	$25.40	$24.68	$25.40	$23.14	523
2018-10-11	$24.68	$24.68	$24.68	$24.68	$22.48	195
2018-10-10	$24.55	$25.30	$24.55	$24.68	$22.48	2,015
2018-10-09	$24.73	$25.09	$24.73	$25.00	$22.77	2,004
2018-10-08	$24.80	$24.80	$24.62	$24.62	$22.43	548
2018-10-05	$25.41	$25.41	$25.41	$25.41	$23.15	232
2018-10-04	$25.44	$25.44	$24.75	$25.44	$23.07	725
2018-10-03	$25.51	$25.51	$25.51	$25.51	$23.13	238
2018-10-02	$24.00	$24.00	$24.00	$24.00	$21.76	460
2018-10-01	$24.00	$24.00	$24.00	$24.00	$21.76	205
2018-09-28	$24.00	$24.00	$24.00	$24.00	$21.76	227
2018-09-27	$23.77	$23.77	$23.77	$23.77	$21.55	308
2018-09-26	$25.50	$25.65	$25.37	$25.65	$23.26	3,060
2018-09-25	$25.87	$26.15	$25.12	$25.60	$23.21	3,638
2018-09-24	$25.44	$27.39	$25.20	$25.69	$23.29	13,674
2018-09-21	$23.30	$25.64	$23.30	$25.64	$23.25	31,015
2018-09-20	$23.51	$23.51	$23.30	$23.30	$21.12	3,658
2018-09-19	$24.05	$24.48	$23.26	$23.26	$21.09	4,240
2018-09-18	$24.05	$24.48	$24.05	$24.05	$21.80	2,717
2018-09-17	$24.40	$24.60	$24.26	$24.30	$22.03	3,937
2018-09-14	$24.55	$24.55	$24.55	$24.55	$22.26	1,918
2018-09-13	$24.55	$24.55	$24.55	$24.55	$22.26	2,600
2018-09-12	$24.90	$24.90	$23.16	$24.43	$22.15	2,033
2018-09-11	$24.90	$25.00	$24.90	$24.90	$22.58	3,335
2018-09-10	$24.90	$24.95	$24.90	$24.90	$22.58	2,556
2018-09-07	$24.90	$24.90	$24.90	$24.90	$22.58	2,104
2018-09-06	$25.00	$25.00	$25.00	$25.00	$22.67	3,639
2018-09-05	$25.00	$25.00	$25.00	$25.00	$22.67	400
2018-09-04	$24.90	$25.00	$24.90	$25.00	$22.67	929
2018-08-31	$24.90	$24.90	$24.90	$24.90	$22.58	132
2018-08-30	$24.90	$24.90	$24.90	$24.90	$22.58	17
2018-08-29	$24.90	$24.90	$24.90	$24.90	$22.58	69
2018-08-28	$24.90	$24.90	$24.90	$24.90	$22.58	74
2018-08-27	$25.00	$25.00	$24.90	$24.90	$22.58	1,238
2018-08-24	$25.00	$25.00	$25.00	$25.00	$22.67	402
2018-08-23	$24.93	$24.93	$24.93	$24.93	$22.60	330
2018-08-22	$24.91	$24.91	$24.91	$24.91	$22.58	35
2018-08-21	$24.91	$24.91	$24.91	$24.91	$22.58	300
2018-08-20	$24.91	$24.93	$24.91	$24.93	$22.60	477
2018-08-17	$24.90	$25.00	$24.90	$24.90	$22.58	1,306
2018-08-16	$24.85	$24.85	$24.85	$24.85	$22.53	26
2018-08-15	$24.85	$24.85	$24.85	$24.85	$22.53	12
2018-08-14	$24.95	$24.95	$24.85	$24.85	$22.53	3,476
2018-08-13	$24.85	$24.95	$24.85	$24.95	$22.62	438
2018-08-10	$24.85	$24.95	$24.85	$24.95	$22.62	401
2018-08-09	$24.95	$24.95	$24.90	$24.90	$22.58	391
2018-08-08	$25.00	$25.00	$25.00	$25.00	$22.67	170
2018-08-07	$25.00	$25.00	$25.00	$25.00	$22.67	400
2018-08-06	$24.95	$24.95	$24.95	$24.95	$22.62	6,693
2018-08-03	$24.93	$24.93	$24.93	$24.93	$22.60	51
2018-08-02	$24.93	$24.93	$24.93	$24.93	$22.60	23
2018-08-01	$24.90	$24.93	$24.90	$24.93	$22.60	1,923
2018-07-31	$24.93	$24.93	$24.90	$24.90	$22.58	789
2018-07-30	$25.00	$25.00	$25.00	$25.00	$22.67	179
2018-07-27	$24.80	$24.80	$24.80	$24.80	$22.48	0
2018-07-26	$24.80	$24.80	$24.80	$24.80	$22.48	11
2018-07-25	$24.86	$24.86	$24.80	$24.80	$22.48	247
2018-07-24	$24.90	$25.00	$24.90	$25.00	$22.67	565
2018-07-23	$24.85	$25.00	$24.78	$25.00	$22.67	1,741
2018-07-20	$25.00	$25.00	$23.93	$25.00	$22.67	3,766
2018-07-19	$25.00	$25.00	$24.93	$25.00	$22.67	2,427
2018-07-18	$24.80	$25.00	$24.80	$25.00	$22.67	4,130
2018-07-17	$24.80	$24.80	$24.80	$24.80	$22.48	199
2018-07-16	$24.55	$25.00	$24.55	$24.55	$22.26	1,418
2018-07-13	$24.35	$24.90	$24.35	$24.90	$22.58	246
2018-07-12	$24.35	$24.35	$24.35	$24.35	$22.08	111
2018-07-11	$24.30	$24.65	$24.30	$24.65	$22.35	339
2018-07-10	$24.35	$24.35	$24.30	$24.30	$22.03	4,907
2018-07-09	$24.96	$24.99	$24.76	$24.76	$22.45	1,018
2018-07-06	$24.34	$24.34	$24.34	$24.34	$22.07	22
2018-07-05	$24.46	$24.46	$24.46	$24.46	$22.07	43
2018-07-03	$24.46	$24.46	$24.46	$24.46	$22.07	0
2018-07-02	$24.44	$24.46	$24.44	$24.46	$22.07	1,083
2018-06-29	$24.07	$24.45	$24.05	$24.45	$22.06	850
2018-06-28	$24.05	$24.05	$24.05	$24.05	$21.70	201
2018-06-27	$23.94	$23.94	$23.94	$23.94	$21.60	102
2018-06-26	$23.94	$23.94	$23.94	$23.94	$21.60	45
2018-06-25	$22.65	$23.94	$22.65	$23.94	$21.60	708
2018-06-22	$23.91	$23.91	$23.91	$23.91	$21.57	89
2018-06-21	$23.91	$23.91	$23.91	$23.91	$21.57	74
2018-06-20	$23.91	$23.91	$23.91	$23.91	$21.57	300
2018-06-19	$23.93	$24.34	$23.80	$23.80	$21.47	2,453
2018-06-18	$23.90	$24.00	$23.90	$24.00	$21.65	717
2018-06-15	$23.90	$23.90	$23.80	$23.80	$21.47	1,136
2018-06-14	$23.80	$23.80	$23.80	$23.80	$21.47	213
2018-06-13	$22.75	$23.95	$22.75	$23.38	$21.09	600
2018-06-12	$23.80	$23.80	$23.80	$23.80	$21.47	7
2018-06-11	$23.80	$23.80	$23.80	$23.80	$21.47	600
2018-06-08	$23.80	$24.20	$23.80	$23.80	$21.47	965
2018-06-07	$23.95	$23.95	$23.95	$23.95	$21.61	206
2018-06-06	$23.98	$24.00	$23.75	$23.75	$21.43	3,035
2018-06-05	$23.98	$23.98	$23.98	$23.98	$21.63	365
2018-06-04	$23.75	$23.98	$23.75	$23.75	$21.43	2,563
2018-06-01	$23.75	$23.75	$23.75	$23.75	$21.43	274
2018-05-31	$23.55	$23.74	$23.55	$23.74	$21.42	263
2018-05-30	$23.55	$23.55	$23.55	$23.55	$21.25	613
2018-05-29	$23.75	$23.75	$23.75	$23.75	$21.43	353
2018-05-25	$23.40	$23.61	$23.40	$23.61	$21.30	327
2018-05-24	$23.30	$23.50	$23.30	$23.37	$21.08	696
2018-05-23	$23.30	$23.35	$23.30	$23.34	$21.06	713
2018-05-22	$23.45	$23.45	$23.45	$23.45	$21.16	0
2018-05-21	$23.40	$23.63	$23.40	$23.45	$21.16	2,741
2018-05-18	$23.31	$23.60	$22.99	$23.60	$21.29	2,304
2018-05-17	$23.62	$23.73	$23.47	$23.71	$21.39	4,488
2018-05-16	$22.61	$23.30	$22.60	$23.20	$20.93	9,496
2018-05-15	$23.00	$23.00	$23.00	$23.00	$20.75	0
2018-05-14	$23.75	$23.75	$23.00	$23.00	$20.75	550
2018-05-11	$23.05	$23.49	$23.05	$23.49	$21.19	545
2018-05-10	$23.50	$23.50	$23.50	$23.50	$21.20	68
2018-05-09	$23.50	$23.50	$23.00	$23.50	$21.20	791
2018-05-08	$22.13	$22.13	$22.13	$22.13	$19.97	0
2018-05-07	$22.13	$22.13	$22.13	$22.13	$19.97	34
2018-05-04	$22.13	$22.13	$22.13	$22.13	$19.97	29
2018-05-03	$22.13	$22.13	$22.13	$22.13	$19.97	0
2018-05-02	$22.13	$22.13	$22.13	$22.13	$19.97	188
2018-05-01	$22.56	$22.56	$22.13	$22.13	$19.97	715
2018-04-30	$23.49	$23.50	$21.81	$23.50	$21.20	6,373
2018-04-27	$23.45	$23.48	$23.45	$23.48	$21.18	1,066
2018-04-26	$23.50	$23.50	$23.45	$23.45	$21.16	519
2018-04-25	$23.50	$23.50	$23.50	$23.50	$21.20	501
2018-04-24	$23.46	$23.46	$23.45	$23.45	$21.16	470
2018-04-23	$23.46	$23.46	$23.46	$23.46	$21.17	132
2018-04-20	$23.50	$23.50	$23.43	$23.43	$21.14	949
2018-04-19	$23.45	$23.50	$23.45	$23.50	$21.20	665
2018-04-18	$23.44	$23.44	$23.35	$23.35	$21.07	384
2018-04-17	$23.42	$23.42	$23.42	$23.42	$21.13	329
2018-04-16	$23.35	$23.35	$23.35	$23.35	$21.07	65
2018-04-13	$23.35	$23.35	$23.35	$23.35	$21.07	98
2018-04-12	$23.35	$23.35	$23.35	$23.35	$21.07	54
2018-04-11	$23.09	$23.35	$23.09	$23.35	$21.07	995
2018-04-10	$23.24	$23.37	$23.24	$23.37	$21.08	440
2018-04-09	$23.50	$23.50	$23.47	$23.50	$21.20	1,496
2018-04-06	$23.20	$23.20	$23.20	$23.20	$20.93	427
2018-04-05	$23.15	$23.15	$23.15	$23.15	$20.78	117
2018-04-04	$23.15	$23.15	$23.15	$23.15	$20.78	800
2018-04-03	$23.30	$23.50	$23.10	$23.10	$20.73	1,212
2018-04-02	$23.43	$23.50	$23.43	$23.50	$21.09	786
2018-03-29	$23.47	$23.50	$23.47	$23.50	$21.09	560
2018-03-28	$23.16	$23.50	$23.16	$23.48	$21.07	3,068
2018-03-27	$23.00	$23.19	$23.00	$23.19	$20.81	279
2018-03-26	$22.91	$22.91	$22.82	$22.82	$20.48	1,076
2018-03-23	$22.82	$23.20	$22.82	$23.20	$20.82	404
2018-03-22	$22.82	$22.85	$22.82	$22.85	$20.51	2,687
2018-03-21	$22.87	$22.93	$22.82	$22.82	$20.48	5,431
2018-03-20	$22.87	$23.00	$22.87	$22.87	$20.53	12,965
2018-03-19	$23.00	$23.00	$23.00	$23.00	$20.64	138
2018-03-16	$23.20	$23.48	$23.20	$23.48	$21.07	6,100
2018-03-15	$22.82	$22.82	$22.82	$22.82	$20.48	653
2018-03-14	$22.81	$22.81	$22.81	$22.81	$20.47	47
2018-03-13	$22.82	$23.00	$22.81	$22.81	$20.47	1,559
2018-03-12	$22.80	$22.80	$22.80	$22.80	$20.46	26
2018-03-09	$22.80	$22.85	$22.80	$22.80	$20.46	2,940
2018-03-08	$22.75	$22.75	$22.75	$22.75	$20.42	187
2018-03-07	$22.85	$22.85	$22.75	$22.75	$20.42	676
2018-03-06	$22.85	$22.85	$22.85	$22.85	$20.51	386
2018-03-05	$22.85	$22.85	$22.85	$22.85	$20.51	5,000
2018-03-02	$22.75	$22.85	$22.75	$22.85	$20.51	837
2018-03-01	$22.70	$22.70	$22.70	$22.70	$20.37	771
2018-02-28	$22.85	$22.85	$22.70	$22.70	$20.37	347
2018-02-27	$22.74	$22.74	$22.74	$22.74	$20.41	31
2018-02-26	$22.63	$22.74	$22.63	$22.74	$20.41	3,388
2018-02-23	$22.30	$22.30	$22.30	$22.30	$20.02	293
2018-02-22	$22.41	$22.41	$22.41	$22.41	$20.12	116
2018-02-21	$22.33	$22.33	$22.33	$22.33	$20.04	1
2018-02-20	$22.33	$22.33	$22.33	$22.33	$20.04	84
2018-02-16	$22.30	$22.33	$22.30	$22.33	$20.04	364
2018-02-15	$22.36	$22.36	$22.36	$22.36	$20.07	168
2018-02-14	$22.30	$22.30	$22.30	$22.30	$20.02	284
2018-02-13	$22.30	$22.30	$22.30	$22.30	$20.02	400
2018-02-12	$22.38	$22.38	$22.38	$22.38	$20.09	140
2018-02-09	$22.30	$22.38	$22.30	$22.38	$20.09	793
2018-02-08	$22.48	$22.48	$22.40	$22.40	$20.11	1,612
2018-02-07	$22.55	$22.55	$22.55	$22.55	$20.24	1
2018-02-06	$22.30	$22.55	$22.30	$22.55	$20.24	1,773
2018-02-05	$22.30	$22.30	$22.30	$22.30	$20.02	705
2018-02-02	$22.40	$22.40	$22.40	$22.40	$20.11	309
2018-02-01	$22.30	$22.41	$22.30	$22.41	$20.11	325
2018-01-31	$22.15	$22.25	$22.15	$22.25	$19.97	3,540
2018-01-30	$22.14	$22.14	$22.14	$22.14	$19.87	231
2018-01-29	$22.10	$22.10	$22.10	$22.10	$19.84	0
2018-01-26	$22.30	$22.30	$22.10	$22.10	$19.84	4,064
2018-01-25	$22.36	$22.36	$22.30	$22.30	$20.02	446
2018-01-24	$22.50	$22.50	$22.40	$22.40	$20.11	5,553
2018-01-23	$22.68	$22.68	$22.68	$22.68	$20.36	0
2018-01-22	$22.52	$22.68	$22.50	$22.68	$20.36	2,209
2018-01-19	$22.44	$22.44	$22.44	$22.44	$20.14	4
2018-01-18	$23.20	$23.20	$22.44	$22.44	$20.14	476
2018-01-17	$22.39	$22.40	$22.30	$22.35	$20.06	653
2018-01-16	$22.61	$23.20	$22.61	$23.20	$20.82	1,026
2018-01-12	$22.93	$23.19	$22.30	$22.30	$20.02	1,345
2018-01-11	$22.96	$22.96	$22.85	$22.87	$20.53	668
2018-01-10	$22.30	$22.30	$22.20	$22.20	$19.93	1,287
2018-01-09	$22.19	$22.29	$22.10	$22.28	$20.00	1,545
2018-01-08	$22.10	$22.75	$22.10	$22.75	$20.42	2,244
2018-01-05	$21.84	$22.65	$21.84	$22.65	$20.33	3,422
2018-01-04	$23.00	$23.20	$22.99	$23.00	$20.64	3,945
2018-01-03	$23.00	$23.00	$23.00	$23.00	$20.64	142
2018-01-02	$22.68	$23.42	$22.44	$22.75	$20.42	12,413
2017-12-29	$22.00	$22.45	$22.00	$22.45	$20.04	625
2017-12-28	$21.91	$22.17	$21.91	$22.00	$19.64	1,082
2017-12-27	$21.80	$21.83	$20.41	$21.80	$19.46	2,530
2017-12-26	$22.14	$22.14	$22.14	$22.14	$19.77	249
2017-12-22	$22.44	$22.44	$21.80	$22.15	$19.78	2,375
2017-12-21	$22.47	$22.47	$22.47	$22.47	$20.06	232
2017-12-20	$22.24	$22.24	$22.24	$22.24	$19.86	1,005
2017-12-19	$22.17	$22.17	$22.17	$22.17	$19.79	64
2017-12-18	$22.17	$22.17	$22.17	$22.17	$19.79	2
2017-12-15	$21.81	$22.17	$21.81	$22.17	$19.79	2,839
2017-12-14	$21.76	$21.87	$21.75	$21.79	$19.46	899
2017-12-13	$21.69	$21.69	$21.69	$21.69	$19.37	1
2017-12-12	$21.75	$21.75	$21.75	$21.75	$19.42	0
2017-12-11	$21.69	$21.69	$21.69	$21.69	$19.37	195
2017-12-08	$21.59	$21.69	$21.59	$21.69	$19.37	518
2017-12-07	$21.98	$21.98	$21.98	$21.98	$19.62	112
2017-12-06	$21.45	$21.45	$21.45	$21.45	$19.15	0
2017-12-05	$22.06	$22.14	$22.05	$22.14	$19.77	389
2017-12-04	$22.05	$22.13	$22.05	$22.12	$19.75	1,060
2017-12-01	$22.05	$22.05	$22.05	$22.05	$19.69	138
2017-11-30	$21.56	$21.90	$21.56	$21.90	$19.55	717
2017-11-29	$21.89	$21.89	$21.89	$21.89	$19.54	258
2017-11-28	$21.78	$21.78	$21.78	$21.78	$19.45	48
2017-11-27	$21.78	$21.78	$21.78	$21.78	$19.45	0
2017-11-24	$21.42	$21.78	$21.42	$21.78	$19.45	548
2017-11-22	$21.42	$21.42	$21.38	$21.38	$19.09	974
2017-11-21	$21.45	$21.45	$21.45	$21.45	$19.15	171
2017-11-20	$21.45	$21.45	$21.45	$21.45	$19.15	200
2017-11-17	$21.81	$21.81	$21.81	$21.81	$19.47	85
2017-11-16	$21.35	$21.81	$21.35	$21.81	$19.47	651
2017-11-15	$21.26	$21.70	$21.26	$21.70	$19.37	67
2017-11-14	$21.70	$21.70	$21.70	$21.70	$19.37	23
2017-11-13	$21.25	$21.70	$21.25	$21.70	$19.37	478
2017-11-10	$21.25	$21.37	$21.25	$21.25	$18.97	1,407
2017-11-09	$21.35	$21.35	$20.66	$20.66	$18.45	4
2017-11-08	$21.30	$21.30	$21.30	$21.30	$19.02	16
2017-11-07	$21.30	$21.30	$21.30	$21.30	$19.02	26
2017-11-06	$21.30	$21.30	$21.30	$21.30	$19.02	1
2017-11-03	$21.30	$21.30	$21.30	$21.30	$19.02	21
2017-11-02	$21.30	$21.30	$21.30	$21.30	$19.02	0
2017-11-01	$21.30	$21.30	$21.30	$21.30	$19.02	200
2017-10-31	$21.55	$21.55	$21.39	$21.39	$19.10	6,455
2017-10-30	$21.75	$21.75	$21.75	$21.75	$19.42	217
2017-10-27	$21.75	$21.85	$21.75	$21.85	$19.51	1,547
2017-10-26	$21.66	$21.66	$21.66	$21.66	$19.34	213
2017-10-25	$21.63	$21.63	$21.63	$21.63	$19.31	300
2017-10-24	$21.56	$21.63	$21.56	$21.63	$19.31	355
2017-10-23	$21.73	$21.84	$21.73	$21.84	$19.50	235
2017-10-20	$21.89	$21.89	$21.80	$21.80	$19.46	1,029
2017-10-19	$21.60	$21.71	$21.15	$21.16	$18.89	1,234
2017-10-18	$21.55	$21.55	$21.55	$21.55	$19.24	16
2017-10-17	$21.44	$21.44	$21.44	$21.44	$19.14	9
2017-10-16	$21.83	$21.83	$21.83	$21.83	$19.49	78
2017-10-13	$21.94	$21.94	$21.83	$21.83	$19.49	881
2017-10-12	$21.40	$22.07	$21.40	$21.40	$19.11	1,196
2017-10-11	$22.42	$22.42	$21.40	$21.40	$19.11	1,857
2017-10-10	$21.40	$21.40	$21.40	$21.40	$19.11	767
2017-10-09	$21.46	$21.46	$21.46	$21.46	$19.16	248
2017-10-06	$21.35	$21.35	$21.35	$21.35	$19.06	273
2017-10-05	$21.27	$21.27	$21.27	$21.27	$18.99	13
2017-10-04	$21.27	$21.27	$21.27	$21.27	$18.99	600
2017-10-03	$21.43	$21.74	$21.39	$21.39	$19.10	1,090
2017-10-02	$21.31	$22.22	$21.30	$21.35	$19.06	6,874
2017-09-29	$22.00	$22.00	$21.36	$21.40	$19.02	4,677
2017-09-28	$22.14	$22.51	$21.46	$22.08	$19.62	3,474
2017-09-27	$22.10	$22.10	$22.10	$22.10	$19.64	43
2017-09-26	$22.12	$22.20	$22.10	$22.10	$19.64	1,112
2017-09-25	$22.54	$22.54	$22.54	$22.54	$20.03	93
2017-09-22	$22.54	$22.54	$22.54	$22.54	$20.03	200
2017-09-21	$22.54	$22.54	$22.54	$22.54	$20.03	79
2017-09-20	$22.33	$22.54	$22.33	$22.54	$20.03	2,948
2017-09-19	$22.29	$22.29	$22.29	$22.29	$19.81	572
2017-09-18	$22.21	$22.21	$21.52	$21.52	$19.12	721
2017-09-15	$22.10	$22.60	$22.10	$22.12	$19.66	2,391
2017-09-14	$22.64	$22.65	$22.10	$22.65	$20.13	995
2017-09-13	$22.65	$22.65	$22.38	$22.38	$19.89	1,645
2017-09-12	$22.60	$22.60	$22.60	$22.60	$20.08	196
2017-09-11	$22.20	$22.20	$21.80	$21.80	$19.37	1,229
2017-09-08	$22.20	$22.20	$22.20	$22.20	$19.73	2
2017-09-07	$22.20	$22.20	$22.20	$22.20	$19.73	2,300
2017-09-06	$22.22	$22.22	$22.22	$22.22	$19.75	60
2017-09-05	$22.30	$22.30	$22.20	$22.22	$19.75	1,072
2017-09-01	$21.90	$23.71	$21.80	$22.63	$20.11	4,100
2017-08-31	$21.90	$21.90	$21.80	$21.80	$19.37	958
2017-08-30	$21.78	$21.90	$21.78	$21.90	$19.46	259
2017-08-29	$21.75	$21.75	$21.75	$21.75	$19.33	101
2017-08-28	$21.72	$21.90	$21.50	$21.75	$19.33	1,020
2017-08-25	$21.75	$21.85	$21.75	$21.77	$19.35	4,912
2017-08-24	$21.99	$21.99	$21.83	$21.83	$19.40	331
2017-08-23	$22.01	$22.01	$22.01	$22.01	$19.56	4
2017-08-22	$22.01	$22.01	$22.01	$22.01	$19.56	3
2017-08-21	$22.01	$22.01	$22.01	$22.01	$19.56	200
2017-08-18	$21.10	$21.10	$21.10	$21.10	$18.75	69
2017-08-17	$21.07	$21.13	$21.07	$21.10	$18.75	349
2017-08-16	$21.09	$21.09	$21.09	$21.09	$18.74	48
2017-08-15	$21.09	$21.09	$21.09	$21.09	$18.74	300
2017-08-14	$21.05	$21.05	$20.85	$20.85	$18.53	49,779
2017-08-11	$20.80	$20.80	$20.80	$20.80	$18.48	0
2017-08-10	$21.14	$21.14	$20.80	$20.80	$18.48	6,497
2017-08-09	$21.13	$21.13	$21.13	$21.13	$18.78	378
2017-08-08	$21.32	$21.32	$21.32	$21.32	$18.95	419
2017-08-07	$21.10	$21.24	$21.10	$21.24	$18.88	329
2017-08-04	$22.00	$22.00	$21.38	$21.38	$19.00	780
2017-08-03	$21.37	$21.37	$21.37	$21.37	$18.99	2
2017-08-02	$21.37	$21.37	$21.37	$21.37	$18.99	0
2017-08-01	$21.55	$21.55	$21.30	$21.37	$18.99	679
2017-07-31	$21.49	$21.50	$21.20	$21.50	$19.11	2,486
2017-07-28	$21.91	$21.91	$21.91	$21.91	$19.47	21
2017-07-27	$21.91	$21.91	$21.91	$21.91	$19.47	500
2017-07-26	$21.50	$21.97	$21.50	$21.90	$19.46	1,900
2017-07-25	$21.54	$22.05	$21.50	$21.50	$19.11	2,009
2017-07-24	$21.97	$22.07	$21.85	$21.85	$19.42	621
2017-07-21	$21.60	$21.60	$21.60	$21.60	$19.20	14
2017-07-20	$21.81	$21.81	$21.60	$21.60	$19.20	495
2017-07-19	$21.78	$21.78	$21.78	$21.78	$19.36	203
2017-07-18	$21.77	$21.85	$21.73	$21.73	$19.31	2,872
2017-07-17	$21.65	$21.94	$21.59	$21.94	$19.50	4,642
2017-07-14	$21.74	$21.74	$21.74	$21.74	$19.32	179
2017-07-13	$21.44	$21.80	$20.88	$20.88	$18.56	1,640
2017-07-12	$20.99	$20.99	$20.82	$20.90	$18.57	13,869
2017-07-11	$20.50	$20.92	$20.28	$20.28	$18.02	1,820
2017-07-10	$19.86	$20.91	$19.86	$20.59	$18.30	4,658
2017-07-07	$20.86	$20.90	$20.81	$20.90	$18.57	1,475
2017-07-06	$20.44	$20.44	$20.44	$20.44	$18.16	10
2017-07-05	$20.77	$20.77	$20.77	$20.77	$18.46	400
2017-07-03	$20.23	$20.23	$20.23	$20.23	$17.98	34
2017-06-30	$21.00	$21.34	$20.23	$20.23	$17.98	1,683
2017-06-29	$20.46	$20.73	$20.16	$20.73	$18.42	5,685
2017-06-28	$20.37	$20.45	$20.35	$20.45	$18.09	851
2017-06-27	$19.82	$20.83	$19.15	$20.39	$18.03	3,143
2017-06-26	$19.78	$20.85	$19.78	$20.79	$18.39	175,491
2017-06-23	$21.45	$21.48	$20.24	$20.97	$18.55	1,343
2017-06-22	$20.40	$20.48	$20.15	$20.48	$18.11	3,398
2017-06-21	$20.15	$20.15	$20.15	$20.15	$17.82	53
2017-06-20	$15.89	$20.15	$15.89	$20.15	$17.82	1,300
2017-06-19	$19.51	$20.32	$19.51	$20.32	$17.97	818
2017-06-16	$20.23	$20.23	$19.06	$19.06	$16.86	818
2017-06-15	$20.28	$20.28	$20.28	$20.28	$17.94	28
2017-06-14	$19.80	$20.28	$19.80	$20.28	$17.94	838
2017-06-13	$20.45	$20.48	$20.43	$20.48	$18.11	752
2017-06-12	$20.43	$20.43	$20.20	$20.43	$18.07	1,125
2017-06-09	$20.10	$20.10	$20.10	$20.10	$17.78	226
2017-06-08	$19.89	$19.89	$19.89	$19.89	$17.59	176
2017-06-07	$20.11	$20.11	$20.11	$20.11	$17.79	27
2017-06-06	$19.63	$20.11	$19.63	$20.11	$17.79	476
2017-06-05	$19.90	$19.90	$19.90	$19.90	$17.60	391
2017-06-02	$20.03	$20.03	$20.03	$20.03	$17.71	12
2017-06-01	$19.80	$20.80	$19.80	$20.03	$17.71	17
2017-05-31	$19.80	$20.12	$19.71	$19.78	$17.50	3,814
2017-05-30	$19.40	$19.40	$19.40	$19.40	$17.16	207
2017-05-26	$20.05	$20.05	$19.03	$19.10	$16.89	19
2017-05-25	$19.95	$19.95	$19.95	$19.95	$17.64	516
2017-05-24	$19.80	$19.80	$19.80	$19.80	$17.51	0
2017-05-23	$19.80	$19.81	$19.80	$19.80	$17.51	1,517
2017-05-22	$19.93	$19.93	$19.93	$19.93	$17.63	0
2017-05-19	$19.93	$19.93	$19.93	$19.93	$17.63	126
2017-05-18	$19.93	$19.93	$19.93	$19.93	$17.63	5
2017-05-17	$19.95	$19.95	$19.84	$19.84	$17.55	822
2017-05-16	$20.05	$20.05	$20.05	$20.05	$17.73	1,806
2017-05-15	$19.83	$19.83	$19.83	$19.83	$17.54	138
2017-05-12	$19.83	$19.83	$19.83	$19.83	$17.54	18
2017-05-11	$19.82	$19.83	$19.80	$19.83	$17.54	1,768
2017-05-10	$19.90	$19.90	$19.85	$19.85	$17.56	1,094
2017-05-09	$19.90	$19.90	$19.90	$19.90	$17.60	234
2017-05-08	$19.55	$19.92	$19.55	$19.92	$17.62	242
2017-05-05	$19.99	$20.00	$19.95	$20.00	$17.69	1,036
2017-05-04	$19.83	$19.83	$19.83	$19.83	$17.54	504
2017-05-03	$20.11	$20.12	$20.05	$20.06	$17.74	1,290
2017-05-02	$20.24	$20.24	$20.24	$20.24	$17.90	227
2017-05-01	$20.06	$20.06	$20.05	$20.05	$17.73	734
2017-04-28	$20.00	$20.73	$20.00	$20.49	$18.12	2,745
2017-04-27	$20.08	$20.08	$20.08	$20.08	$17.76	248
2017-04-26	$20.08	$20.08	$20.08	$20.08	$17.76	2
2017-04-25	$19.80	$20.00	$19.80	$20.00	$17.69	7,583
2017-04-24	$20.09	$20.09	$19.85	$19.85	$17.56	316
2017-04-21	$19.80	$19.80	$19.80	$19.80	$17.51	3,478
2017-04-20	$19.95	$19.95	$19.54	$19.54	$17.28	614
2017-04-19	$19.89	$19.91	$19.85	$19.85	$17.55	2,073
2017-04-18	$19.88	$19.92	$19.85	$19.92	$17.62	1,357
2017-04-17	$20.45	$20.45	$19.30	$19.80	$17.51	2,541
2017-04-13	$20.43	$20.43	$20.00	$20.00	$17.69	317
2017-04-12	$19.30	$19.30	$19.30	$19.30	$17.07	0
2017-04-11	$20.05	$20.05	$19.16	$19.30	$17.07	1,906
2017-04-10	$19.08	$19.08	$19.08	$19.08	$16.87	188
2017-04-07	$18.50	$18.50	$18.50	$18.50	$16.36	100
2017-04-06	$19.79	$19.79	$19.79	$19.79	$17.50	524
2017-04-05	$19.85	$20.07	$19.85	$20.07	$17.75	1,247
2017-04-04	$19.81	$19.81	$19.81	$19.81	$17.52	209
2017-04-03	$19.95	$19.95	$19.69	$19.69	$17.41	752
2017-03-31	$19.50	$19.50	$19.06	$19.06	$16.86	626
2017-03-30	$20.23	$20.23	$18.21	$20.05	$17.64	46
2017-03-29	$20.19	$20.49	$20.19	$20.48	$18.02	387
2017-03-28	$20.16	$20.16	$20.16	$20.16	$17.74	220
2017-03-27	$19.84	$20.01	$19.84	$20.01	$17.60	612
2017-03-24	$20.25	$20.26	$20.25	$20.25	$17.82	600
2017-03-23	$20.18	$20.18	$20.18	$20.18	$17.75	528
2017-03-22	$19.51	$20.00	$19.51	$19.96	$17.56	7,348
2017-03-21	$20.00	$20.56	$19.90	$19.90	$17.51	3,081
2017-03-20	$20.10	$20.16	$20.00	$20.10	$17.68	1,633
2017-03-17	$20.28	$20.90	$20.28	$20.90	$18.39	1,732
2017-03-16	$20.01	$20.01	$20.01	$20.01	$17.60	380
2017-03-15	$20.23	$20.48	$20.17	$20.17	$17.75	1,119
2017-03-14	$20.45	$20.49	$20.03	$20.05	$17.64	5,493
2017-03-13	$20.48	$20.48	$20.44	$20.44	$17.98	646
2017-03-10	$20.48	$20.48	$20.31	$20.31	$17.87	922
2017-03-09	$20.13	$20.13	$20.13	$20.13	$17.71	171
2017-03-08	$20.55	$20.55	$20.00	$20.36	$17.91	2,142
2017-03-07	$20.25	$20.25	$20.25	$20.25	$17.82	100
2017-03-06	$20.70	$20.70	$20.01	$20.01	$17.60	400
2017-03-03	$20.02	$20.75	$20.01	$20.75	$18.26	3,643
2017-03-02	$20.00	$20.51	$20.00	$20.51	$18.04	1,251
2017-03-01	$20.55	$20.75	$19.50	$20.24	$17.81	1,648
2017-02-28	$20.48	$20.48	$20.20	$20.25	$17.82	1,576
2017-02-27	$20.17	$20.96	$20.17	$20.87	$18.36	2,726
2017-02-24	$20.32	$20.35	$20.32	$20.35	$17.90	8,464
2017-02-23	$20.35	$20.35	$20.35	$20.35	$17.90	11
2017-02-22	$20.27	$20.35	$20.22	$20.35	$17.90	3,695
2017-02-21	$20.29	$20.30	$20.29	$20.30	$17.86	463
2017-02-17	$20.01	$20.29	$20.00	$20.27	$17.83	2,294
2017-02-16	$20.30	$20.30	$20.30	$20.30	$17.86	115
2017-02-15	$20.34	$20.34	$20.34	$20.34	$17.90	102
2017-02-14	$20.35	$20.35	$20.35	$20.35	$17.90	16
2017-02-13	$20.00	$20.50	$19.94	$20.35	$17.90	11,391
2017-02-10	$20.08	$20.22	$19.90	$20.00	$17.60	3,151
2017-02-09	$20.25	$20.25	$19.40	$19.90	$17.51	1,012
2017-02-08	$20.25	$20.25	$19.69	$20.22	$17.79	610
2017-02-07	$19.53	$20.30	$19.53	$19.86	$17.47	1,611
2017-02-06	$20.30	$20.30	$20.26	$20.26	$17.82	395
2017-02-03	$19.57	$19.57	$19.57	$19.57	$17.22	674
2017-02-02	$20.29	$20.30	$20.19	$20.27	$17.83	1,018
2017-02-01	$20.30	$20.35	$19.57	$20.29	$17.85	12,279
2017-01-31	$20.25	$20.40	$20.25	$20.40	$17.95	785
2017-01-30	$20.41	$20.41	$19.90	$19.90	$17.51	247
2017-01-27	$19.34	$19.34	$19.34	$19.34	$17.02	564
2017-01-26	$20.05	$20.48	$19.35	$19.35	$17.02	918
2017-01-25	$19.88	$20.41	$19.88	$20.41	$17.96	1,247
2017-01-24	$19.86	$19.86	$19.86	$19.86	$17.47	47
2017-01-23	$19.65	$19.86	$19.65	$19.86	$17.47	1,067
2017-01-20	$20.66	$21.00	$19.44	$19.44	$17.10	3,542
2017-01-19	$20.98	$20.98	$20.98	$20.98	$18.46	294
2017-01-18	$20.20	$20.41	$20.15	$20.41	$17.96	911
2017-01-17	$19.51	$19.82	$19.39	$19.81	$17.42	4,826
2017-01-13	$20.45	$20.86	$20.45	$20.71	$18.22	1,226
2017-01-12	$20.99	$21.00	$20.64	$20.64	$18.16	1,656
2017-01-11	$20.27	$20.30	$20.27	$20.30	$17.86	400
2017-01-10	$20.22	$20.22	$20.22	$20.22	$17.79	330
2017-01-09	$20.50	$20.51	$20.00	$20.23	$17.80	2,906
2017-01-06	$20.50	$20.50	$20.50	$20.50	$18.04	2
2017-01-05	$19.27	$20.50	$19.27	$20.50	$18.04	2,362
2017-01-04	$21.71	$21.80	$20.40	$20.70	$18.21	2,721
2017-01-03	$21.35	$21.80	$20.80	$21.80	$19.18	3,944
2016-12-30	$20.50	$21.95	$20.50	$21.18	$18.63	19,806
2016-12-29	$19.80	$21.20	$19.80	$21.20	$18.65	4,150
2016-12-28	$19.50	$20.00	$19.50	$19.90	$17.43	2,996
2016-12-27	$18.90	$18.95	$18.50	$18.89	$16.54	20,012
2016-12-23	$18.99	$18.99	$18.87	$18.90	$16.55	934
2016-12-22	$18.95	$18.95	$18.86	$18.90	$16.55	1,227
2016-12-21	$19.00	$19.00	$18.77	$18.92	$16.57	3,268
2016-12-20	$18.70	$19.10	$18.24	$19.00	$16.64	22,664
2016-12-19	$18.70	$18.78	$18.70	$18.78	$16.45	351
2016-12-16	$18.82	$18.82	$18.82	$18.82	$16.48	244
2016-12-15	$19.00	$19.00	$18.86	$18.86	$16.51	641
2016-12-14	$18.50	$18.70	$18.50	$18.70	$16.38	6,032
2016-12-13	$18.29	$18.29	$18.29	$18.29	$16.02	324
2016-12-12	$18.36	$18.36	$18.23	$18.23	$15.96	7
2016-12-09	$18.46	$18.46	$18.46	$18.46	$16.16	29
2016-12-08	$17.99	$18.65	$17.98	$18.36	$16.08	19,422
2016-12-07	$18.00	$18.00	$18.00	$18.00	$15.76	197
2016-12-06	$17.85	$17.98	$17.85	$17.86	$15.64	1,838
2016-12-05	$17.83	$17.83	$17.83	$17.83	$15.61	278
2016-12-02	$17.80	$17.90	$17.80	$17.80	$15.59	2,600
2016-12-01	$17.75	$18.10	$17.72	$17.75	$15.54	26,645
2016-11-30	$17.59	$17.59	$17.59	$17.59	$15.40	110
2016-11-29	$17.52	$17.84	$17.49	$17.59	$15.40	2,262
2016-11-28	$17.75	$17.75	$17.75	$17.75	$15.54	522
2016-11-25	$17.90	$17.90	$17.90	$17.90	$15.67	51
2016-11-23	$17.99	$17.99	$17.99	$17.99	$15.75	130
2016-11-22	$17.44	$18.25	$17.38	$18.25	$15.98	7,190
2016-11-21	$16.51	$17.45	$16.51	$17.45	$15.28	6,220
2016-11-18	$17.40	$17.69	$17.40	$17.69	$15.49	2,516
2016-11-17	$16.93	$17.90	$16.85	$17.81	$15.60	7,474
2016-11-16	$16.92	$16.99	$16.90	$16.95	$14.84	5,602
2016-11-15	$16.92	$16.92	$16.92	$16.92	$14.82	101
2016-11-14	$16.92	$16.92	$16.91	$16.92	$14.82	1,100
2016-11-11	$16.85	$16.92	$16.85	$16.92	$14.82	13,292
2016-11-10	$16.85	$16.88	$16.85	$16.88	$14.78	700
2016-11-09	$16.71	$16.91	$16.71	$16.90	$14.80	3,705
2016-11-08	$16.86	$16.86	$16.84	$16.84	$14.74	693
2016-11-07	$16.77	$16.77	$16.77	$16.77	$14.69	215
2016-11-04	$16.73	$16.73	$16.73	$16.73	$14.65	86
2016-11-03	$16.77	$16.77	$16.77	$16.77	$14.69	63
2016-11-02	$16.86	$17.00	$16.71	$16.72	$14.64	15,064
2016-11-01	$16.61	$16.90	$16.60	$16.90	$14.80	11,712
2016-10-31	$16.57	$16.57	$16.57	$16.57	$14.51	12
2016-10-28	$16.84	$16.84	$16.84	$16.84	$14.75	112
2016-10-27	$16.84	$16.89	$16.83	$16.89	$14.79	3,612
2016-10-26	$16.64	$16.64	$16.64	$16.64	$14.57	1,500
2016-10-25	$16.51	$16.83	$16.51	$16.83	$14.74	242
2016-10-24	$16.62	$16.85	$16.58	$16.80	$14.71	3,500
2016-10-21	$16.77	$16.85	$16.77	$16.85	$14.76	1,395
2016-10-20	$16.82	$16.92	$16.81	$16.92	$14.82	9,598
2016-10-19	$16.51	$16.85	$16.51	$16.85	$14.76	1,481
2016-10-18	$16.26	$16.68	$16.26	$16.68	$14.61	1,335
2016-10-17	$16.74	$16.74	$16.74	$16.74	$14.65	206
2016-10-14	$16.60	$16.74	$16.60	$16.74	$14.66	852
2016-10-13	$16.40	$16.53	$16.40	$16.42	$14.38	710
2016-10-12	$16.52	$16.52	$16.35	$16.35	$14.32	57
2016-10-11	$16.85	$16.85	$16.85	$16.85	$14.76	0
2016-10-10	$16.85	$16.85	$16.84	$16.85	$14.76	1,527
2016-10-07	$16.85	$16.85	$16.85	$16.85	$14.76	356
2016-10-06	$16.65	$16.83	$16.64	$16.83	$14.74	1,319
2016-10-05	$16.40	$16.43	$16.40	$16.43	$14.39	1,626
2016-10-04	$16.56	$16.60	$16.30	$16.30	$14.21	1,833
2016-10-03	$16.14	$16.76	$16.02	$16.30	$14.20	2,736
2016-09-30	$16.04	$16.15	$16.04	$16.15	$14.07	733
2016-09-29	$16.25	$16.30	$16.06	$16.12	$14.05	8,100
2016-09-28	$16.27	$16.27	$16.04	$16.04	$13.98	375
2016-09-27	$16.23	$16.23	$16.23	$16.23	$14.14	0
2016-09-26	$16.22	$16.23	$16.00	$16.23	$14.14	2,018
2016-09-23	$16.01	$16.01	$16.01	$16.01	$13.95	630
2016-09-22	$16.00	$16.17	$16.00	$16.17	$14.09	1,570
2016-09-21	$16.15	$16.15	$16.02	$16.02	$13.96	881
2016-09-20	$16.11	$16.11	$16.00	$16.00	$13.94	2,820
2016-09-19	$16.10	$16.10	$16.10	$16.10	$14.03	0
2016-09-16	$16.32	$16.70	$16.10	$16.10	$14.03	10,212
2016-09-15	$16.62	$16.62	$16.62	$16.62	$14.48	314
2016-09-14	$16.70	$16.70	$16.59	$16.70	$14.55	540
2016-09-13	$16.24	$16.70	$16.21	$16.60	$14.47	3,038
2016-09-12	$16.30	$16.69	$16.24	$16.69	$14.54	1,327
2016-09-09	$16.70	$16.70	$16.70	$16.70	$14.55	466
2016-09-08	$16.35	$16.71	$16.35	$16.70	$14.55	1,205
2016-09-07	$16.40	$16.40	$16.34	$16.34	$14.24	462
2016-09-06	$16.30	$16.40	$16.30	$16.36	$14.26	679
2016-09-02	$16.25	$16.25	$16.25	$16.25	$14.16	32
2016-09-01	$16.25	$16.25	$16.25	$16.25	$14.16	0
2016-08-31	$16.37	$16.40	$16.25	$16.25	$14.16	712
2016-08-30	$16.40	$16.40	$16.40	$16.40	$14.29	128
2016-08-29	$16.10	$16.40	$16.10	$16.40	$14.29	445
2016-08-26	$16.40	$16.40	$16.15	$16.15	$14.07	917
2016-08-25	$16.38	$16.38	$16.38	$16.38	$14.27	13
2016-08-24	$16.35	$16.40	$16.35	$16.38	$14.27	1,744
2016-08-23	$16.40	$16.40	$16.40	$16.40	$14.29	0
2016-08-22	$16.13	$16.40	$16.13	$16.40	$14.29	56
2016-08-19	$16.44	$16.44	$16.30	$16.30	$14.20	310
2016-08-18	$16.14	$16.14	$16.14	$16.14	$14.06	16
2016-08-17	$16.47	$16.47	$16.47	$16.47	$14.35	344
2016-08-16	$16.25	$16.47	$16.20	$16.25	$14.16	76,436
2016-08-15	$16.46	$16.70	$16.28	$16.28	$14.19	9,500
2016-08-12	$16.49	$16.53	$16.49	$16.50	$14.38	1,180
2016-08-11	$16.50	$16.50	$16.50	$16.50	$14.37	414
2016-08-10	$16.50	$16.73	$16.36	$16.36	$14.26	7,722
2016-08-09	$16.50	$16.85	$16.40	$16.40	$14.29	6,300
2016-08-08	$16.44	$16.44	$16.44	$16.44	$14.33	10
2016-08-05	$16.84	$16.84	$16.42	$16.44	$14.33	1,036
2016-08-04	$16.97	$17.52	$16.50	$16.50	$14.38	2,641
2016-08-03	$16.92	$16.92	$16.60	$16.90	$14.73	4,449
2016-08-02	$16.90	$16.93	$16.70	$16.90	$14.73	2,631
2016-08-01	$16.67	$16.83	$16.32	$16.65	$14.51	1,617
2016-07-29	$16.52	$16.58	$16.04	$16.21	$14.13	1,562
2016-07-28	$16.00	$16.06	$16.00	$16.06	$14.00	234
2016-07-27	$16.25	$16.25	$16.25	$16.25	$14.16	587,102
2016-07-26	$16.50	$16.50	$16.50	$16.50	$14.38	0
2016-07-25	$16.50	$16.50	$16.50	$16.50	$14.38	3
2016-07-22	$16.50	$16.50	$16.50	$16.50	$14.38	4
2016-07-21	$16.06	$16.50	$16.06	$16.50	$14.38	266
2016-07-20	$16.10	$16.46	$16.06	$16.46	$14.34	7,442
2016-07-19	$16.06	$16.06	$16.06	$16.06	$14.00	317
2016-07-18	$16.35	$16.35	$16.10	$16.10	$14.03	4,199
2016-07-15	$16.63	$16.63	$16.63	$16.63	$14.49	592
2016-07-14	$16.28	$16.88	$16.20	$16.35	$14.25	837
2016-07-13	$16.42	$16.42	$16.42	$16.42	$14.31	512
2016-07-12	$16.75	$17.00	$16.45	$16.81	$14.65	6,411
2016-07-11	$16.43	$16.43	$16.08	$16.34	$14.24	686
2016-07-08	$16.20	$17.18	$16.19	$16.25	$14.16	7,942
2016-07-07	$16.19	$16.25	$16.10	$16.25	$14.16	7,841
2016-07-06	$16.19	$16.19	$16.00	$16.00	$13.94	553
2016-07-05	$16.02	$16.03	$16.02	$16.03	$13.97	321
2016-07-01	$16.05	$16.05	$16.05	$16.05	$13.99	600
2016-06-30	$16.12	$16.20	$15.97	$15.97	$13.92	1,015
2016-06-29	$15.80	$15.80	$15.80	$15.80	$13.70	53
2016-06-28	$15.80	$15.80	$15.80	$15.80	$13.70	8
2016-06-27	$15.80	$16.14	$15.80	$15.80	$13.70	1,299
2016-06-24	$15.83	$15.84	$15.80	$15.84	$13.73	2,049
2016-06-23	$16.00	$16.00	$16.00	$16.00	$13.87	314
2016-06-22	$16.01	$16.01	$16.01	$16.01	$13.88	0
2016-06-21	$16.01	$16.01	$16.01	$16.01	$13.88	24
2016-06-20	$16.01	$16.01	$16.01	$16.01	$13.88	258
2016-06-17	$16.01	$16.07	$16.00	$16.00	$13.87	1,254
2016-06-16	$16.13	$16.13	$15.95	$15.96	$13.84	1,433
2016-06-15	$16.10	$16.10	$16.10	$16.10	$13.96	125
2016-06-14	$16.14	$16.14	$16.14	$16.14	$13.99	19
2016-06-13	$16.10	$16.14	$16.10	$16.14	$13.99	295
2016-06-10	$16.20	$16.20	$15.85	$16.07	$13.94	1,947
2016-06-09	$16.00	$16.06	$15.95	$16.05	$13.92	12,731
2016-06-08	$16.00	$16.05	$15.90	$16.00	$13.87	12,011
2016-06-07	$15.90	$16.00	$15.90	$15.95	$13.83	3,947
2016-06-06	$16.00	$16.05	$15.90	$15.96	$13.84	11,148
2016-06-03	$16.00	$16.25	$16.00	$16.05	$13.92	12,470
2016-06-02	$16.25	$16.25	$15.97	$15.97	$13.85	812
2016-06-01	$16.00	$16.10	$16.00	$16.00	$13.87	6,299
2016-05-31	$15.95	$15.98	$15.95	$15.98	$13.86	997
2016-05-27	$15.90	$15.90	$15.90	$15.90	$13.79	34
2016-05-26	$16.20	$16.20	$15.90	$15.90	$13.79	2,412
2016-05-25	$16.05	$16.05	$16.05	$16.05	$13.92	1,173
2016-05-24	$16.00	$16.00	$16.00	$16.00	$13.87	0
2016-05-23	$16.05	$16.05	$16.00	$16.00	$13.87	148
2016-05-20	$16.19	$16.19	$16.02	$16.02	$13.89	438
2016-05-19	$15.55	$15.55	$15.55	$15.55	$13.48	544
2016-05-18	$16.15	$16.15	$16.15	$16.15	$14.00	75
2016-05-17	$16.15	$16.19	$16.15	$16.15	$14.00	10,753
2016-05-16	$16.18	$16.18	$16.18	$16.18	$14.03	8
2016-05-13	$15.88	$16.00	$15.88	$16.00	$13.87	72
2016-05-12	$15.63	$15.63	$15.63	$15.63	$13.55	101
2016-05-11	$15.76	$16.06	$15.70	$15.76	$13.67	2,975
2016-05-10	$16.00	$16.00	$15.72	$15.95	$13.83	1,420
2016-05-09	$16.05	$16.15	$15.76	$16.10	$13.96	822
2016-05-06	$15.87	$15.87	$15.87	$15.87	$13.76	175
2016-05-05	$15.62	$15.65	$15.62	$15.65	$13.57	235
2016-05-04	$15.77	$15.77	$15.77	$15.77	$13.67	0
2016-05-03	$15.77	$15.77	$15.77	$15.77	$13.67	11,401
2016-05-02	$15.80	$15.80	$15.80	$15.80	$13.70	223
2016-04-29	$15.55	$16.00	$15.55	$16.00	$13.87	649
2016-04-28	$16.00	$16.00	$16.00	$16.00	$13.87	200
2016-04-27	$15.85	$15.85	$15.85	$15.85	$13.74	3
2016-04-26	$15.90	$16.03	$15.80	$15.85	$13.74	3,215
2016-04-25	$16.02	$16.02	$15.63	$15.97	$13.85	879
2016-04-22	$15.68	$15.90	$15.68	$15.90	$13.79	337
2016-04-21	$15.75	$15.75	$15.75	$15.75	$13.66	19
2016-04-20	$15.84	$15.84	$15.67	$15.75	$13.66	12,076
2016-04-19	$15.58	$16.18	$15.50	$16.18	$14.03	18,636
2016-04-18	$15.54	$16.25	$15.50	$15.90	$13.79	3,181
2016-04-15	$15.55	$15.55	$15.55	$15.55	$13.48	508
2016-04-14	$15.75	$16.25	$15.75	$16.00	$13.87	3,396
2016-04-13	$15.74	$15.75	$15.54	$15.75	$13.66	1,280
2016-04-12	$15.34	$15.34	$15.34	$15.34	$13.30	11
2016-04-11	$15.56	$15.90	$15.34	$15.34	$13.30	962
2016-04-08	$15.06	$15.50	$15.06	$15.20	$13.18	1,828
2016-04-07	$15.50	$15.75	$15.50	$15.75	$13.66	1,575
2016-04-06	$15.25	$15.25	$15.25	$15.25	$13.22	273
2016-04-05	$15.43	$15.53	$15.43	$15.53	$13.47	258
2016-04-04	$15.35	$15.42	$15.34	$15.42	$13.37	1,662
2016-04-01	$14.98	$14.98	$14.98	$14.98	$12.99	116
2016-03-31	$14.90	$15.26	$14.90	$14.97	$12.98	2,375
2016-03-30	$15.05	$15.08	$15.05	$15.08	$13.01	200
2016-03-29	$15.31	$15.31	$15.00	$15.00	$12.94	1,787
2016-03-28	$15.14	$15.24	$15.14	$15.24	$13.14	6,820
2016-03-24	$15.00	$15.00	$15.00	$15.00	$12.94	0
2016-03-23	$15.00	$15.00	$15.00	$15.00	$12.94	1
2016-03-22	$15.00	$15.00	$15.00	$15.00	$12.94	114
2016-03-21	$14.90	$14.95	$14.90	$14.95	$12.89	2,069
2016-03-18	$15.05	$15.05	$15.05	$15.05	$12.98	20
2016-03-17	$15.12	$15.12	$15.12	$15.12	$13.04	0
2016-03-16	$15.05	$15.05	$15.05	$15.05	$12.98	872
2016-03-15	$15.00	$15.00	$15.00	$15.00	$12.94	0
2016-03-14	$15.00	$15.00	$15.00	$15.00	$12.94	14
2016-03-11	$15.02	$15.12	$14.99	$15.00	$12.94	6,634
2016-03-10	$15.00	$15.02	$15.00	$15.02	$12.95	138
2016-03-09	$15.15	$15.15	$15.15	$15.15	$13.07	16
2016-03-08	$15.00	$15.00	$15.00	$15.00	$12.94	100
2016-03-07	$15.10	$15.10	$15.00	$15.00	$12.94	1,692
2016-03-04	$15.05	$15.20	$15.00	$15.20	$13.11	1,568
2016-03-03	$14.88	$15.04	$14.88	$15.01	$12.95	1,251
2016-03-02	$15.10	$15.10	$15.10	$15.10	$13.02	178
2016-03-01	$14.94	$15.25	$14.85	$15.23	$13.13	2,042
2016-02-29	$15.44	$15.44	$15.00	$15.00	$12.94	630
2016-02-26	$15.42	$15.42	$15.42	$15.42	$13.30	18
2016-02-25	$15.02	$15.02	$14.99	$15.00	$12.94	6,944
2016-02-24	$15.00	$15.00	$15.00	$15.00	$12.94	0
2016-02-23	$15.02	$15.02	$15.00	$15.00	$12.94	3,857
2016-02-22	$15.35	$15.35	$15.32	$15.32	$13.21	296
2016-02-19	$14.80	$14.80	$14.80	$14.80	$12.76	245
2016-02-18	$15.00	$15.00	$14.95	$15.00	$12.94	8,062
2016-02-17	$15.20	$15.24	$15.20	$15.20	$13.11	2,077
2016-02-16	$14.85	$14.85	$14.85	$14.85	$12.81	7
2016-02-12	$15.02	$15.02	$14.85	$14.85	$12.81	2,163
2016-02-11	$15.45	$15.45	$15.05	$15.05	$12.98	3,674
2016-02-10	$15.50	$15.50	$15.50	$15.50	$13.37	1
2016-02-09	$15.57	$15.57	$15.57	$15.57	$13.43	1
2016-02-08	$15.55	$15.57	$15.55	$15.57	$13.43	400
2016-02-05	$15.30	$15.30	$15.30	$15.30	$13.20	69
2016-02-04	$15.30	$15.30	$15.30	$15.30	$13.20	0
2016-02-03	$15.30	$15.30	$15.30	$15.30	$13.20	5
2016-02-02	$15.57	$15.57	$15.28	$15.28	$13.18	167
2016-02-01	$15.10	$15.89	$15.10	$15.30	$13.20	619
2016-01-29	$15.19	$15.19	$15.06	$15.10	$13.02	2,930
2016-01-28	$15.09	$15.28	$15.05	$15.05	$12.98	2,004
2016-01-27	$15.10	$15.10	$15.08	$15.09	$13.01	556
2016-01-26	$15.05	$15.36	$15.05	$15.21	$13.12	2,367
2016-01-25	$15.08	$15.08	$15.08	$15.08	$13.01	410
2016-01-22	$15.05	$15.10	$15.05	$15.10	$13.02	1,503
2016-01-21	$15.20	$15.30	$14.80	$15.05	$12.98	14,822
2016-01-20	$15.25	$15.40	$15.20	$15.30	$13.20	3,546
2016-01-19	$15.25	$15.25	$15.25	$15.25	$13.15	1,544
2016-01-15	$15.20	$15.50	$15.20	$15.22	$13.13	3,154
2016-01-14	$15.59	$15.59	$15.39	$15.39	$13.27	349
2016-01-13	$15.25	$15.50	$15.25	$15.39	$13.27	26,802
2016-01-12	$15.31	$15.33	$15.21	$15.21	$13.12	462
2016-01-11	$15.20	$15.20	$15.10	$15.15	$13.07	5,172
2016-01-08	$15.16	$15.16	$15.16	$15.16	$13.08	151
2016-01-07	$15.44	$15.45	$15.40	$15.44	$13.32	3,714
2016-01-06	$15.41	$15.41	$15.28	$15.28	$13.18	3,192
2016-01-05	$15.25	$15.40	$15.22	$15.40	$13.28	1,926
2016-01-04	$15.03	$15.03	$15.03	$15.03	$12.96	60
2015-12-31	$15.20	$15.24	$15.00	$15.24	$13.14	339
2015-12-30	$15.21	$15.21	$15.12	$15.12	$12.97	1,176
2015-12-29	$15.50	$15.50	$15.06	$15.06	$12.92	636
2015-12-28	$15.15	$15.15	$15.00	$15.02	$12.89	562
2015-12-24	$15.11	$15.11	$14.99	$15.00	$12.87	4,896
2015-12-23	$15.00	$15.01	$15.00	$15.01	$12.88	1,403
2015-12-22	$15.02	$15.02	$15.02	$15.02	$12.89	0
2015-12-21	$15.02	$15.23	$15.01	$15.02	$12.89	1,189
2015-12-18	$15.01	$15.02	$14.95	$15.02	$12.89	1,807
2015-12-17	$14.95	$14.98	$14.95	$14.95	$12.83	1,054
2015-12-16	$14.87	$14.87	$14.32	$14.87	$12.76	3,342
2015-12-15	$14.87	$14.87	$14.87	$14.87	$12.76	535
2015-12-14	$14.98	$14.98	$14.81	$14.81	$12.71	213
2015-12-11	$14.87	$14.87	$14.87	$14.87	$12.76	8,384
2015-12-10	$14.90	$14.90	$14.90	$14.90	$12.78	122
2015-12-09	$14.79	$14.85	$14.79	$14.85	$12.74	4,102
2015-12-08	$14.74	$14.80	$14.74	$14.80	$12.70	2,146
2015-12-07	$14.75	$14.75	$14.75	$14.75	$12.66	116
2015-12-04	$14.74	$14.81	$14.74	$14.81	$12.71	2,701
2015-12-03	$14.79	$14.80	$14.72	$14.72	$12.63	553
2015-12-02	$14.85	$14.85	$14.80	$14.80	$12.70	3,361
2015-12-01	$14.70	$14.75	$14.66	$14.72	$12.63	1,075
2015-11-30	$14.78	$14.78	$14.78	$14.78	$12.68	93
2015-11-27	$14.66	$14.78	$14.66	$14.78	$12.68	344
2015-11-25	$14.86	$14.86	$14.86	$14.86	$12.75	0
2015-11-24	$14.72	$14.85	$14.72	$14.85	$12.74	966
2015-11-23	$14.60	$14.60	$14.60	$14.60	$12.53	0
2015-11-20	$14.60	$14.60	$14.60	$14.60	$12.53	190
2015-11-19	$14.60	$14.60	$14.60	$14.60	$12.53	0
2015-11-18	$14.60	$14.60	$14.60	$14.60	$12.53	243
2015-11-17	$14.75	$14.75	$14.60	$14.72	$12.63	167
2015-11-16	$14.60	$14.61	$14.60	$14.61	$12.54	664
2015-11-13	$14.61	$14.61	$14.61	$14.61	$12.54	15
2015-11-12	$14.69	$14.69	$14.61	$14.61	$12.54	17,723
2015-11-11	$14.62	$14.62	$14.62	$14.62	$12.55	204
2015-11-10	$14.70	$14.70	$14.70	$14.70	$12.61	81
2015-11-09	$14.70	$14.70	$14.70	$14.70	$12.61	1,003
2015-11-06	$14.71	$14.72	$14.71	$14.72	$12.63	711
2015-11-05	$14.60	$14.60	$14.60	$14.60	$12.53	0
2015-11-04	$14.60	$14.60	$14.60	$14.60	$12.53	0
2015-11-03	$14.60	$14.60	$14.60	$14.60	$12.53	218
2015-11-02	$14.70	$14.70	$14.70	$14.70	$12.61	150
2015-10-30	$14.73	$14.73	$14.61	$14.61	$12.54	2,325
2015-10-29	$14.68	$14.68	$14.60	$14.60	$12.53	519
2015-10-28	$14.65	$14.65	$14.65	$14.65	$12.57	122
2015-10-27	$14.60	$14.65	$14.60	$14.65	$12.57	669
2015-10-26	$14.71	$14.73	$14.45	$14.53	$12.47	2,145
2015-10-23	$14.50	$14.50	$14.46	$14.46	$12.41	1,531
2015-10-22	$14.45	$14.50	$14.45	$14.50	$12.44	717
2015-10-21	$14.37	$14.58	$14.37	$14.37	$12.33	800
2015-10-20	$14.75	$14.75	$14.34	$14.44	$12.39	1,319
2015-10-19	$14.48	$14.48	$14.30	$14.30	$12.27	1,689
2015-10-16	$14.23	$14.50	$14.23	$14.40	$12.35	15,303
2015-10-15	$14.85	$14.85	$14.72	$14.72	$12.63	1,786
2015-10-14	$14.70	$14.70	$14.70	$14.70	$12.61	209
2015-10-13	$14.72	$14.72	$14.72	$14.72	$12.63	101
2015-10-12	$14.70	$14.72	$14.70	$14.72	$12.63	434
2015-10-09	$14.85	$14.85	$14.72	$14.72	$12.63	203
2015-10-08	$14.70	$14.84	$14.70	$14.72	$12.63	2,515
2015-10-07	$14.85	$14.85	$14.71	$14.71	$12.62	716
2015-10-06	$14.70	$14.85	$14.65	$14.83	$12.72	2,923
2015-10-05	$14.72	$14.72	$14.70	$14.72	$12.63	1,489
2015-10-02	$14.85	$14.85	$14.71	$14.72	$12.63	2,572
2015-10-01	$14.65	$14.78	$14.65	$14.73	$12.64	3,061
2015-09-30	$14.72	$14.72	$14.65	$14.67	$12.54	5,245
2015-09-29	$14.69	$14.70	$14.65	$14.67	$12.54	2,956
2015-09-28	$14.50	$14.66	$14.50	$14.64	$12.52	940
2015-09-25	$14.50	$14.66	$14.50	$14.62	$12.50	1,846
2015-09-24	$14.41	$14.53	$14.41	$14.53	$12.42	6,795
2015-09-23	$14.40	$14.70	$14.40	$14.45	$12.36	2,333
2015-09-22	$14.45	$14.48	$14.45	$14.47	$12.37	1,061
2015-09-21	$14.26	$14.75	$14.25	$14.65	$12.53	1,560
2015-09-18	$14.40	$14.75	$14.40	$14.73	$12.60	73,586
2015-09-17	$14.50	$14.89	$14.50	$14.72	$12.59	13,193
2015-09-16	$14.53	$14.80	$14.50	$14.51	$12.41	4,253
2015-09-15	$14.37	$14.80	$14.35	$14.53	$12.42	15,358
2015-09-14	$14.15	$14.67	$14.15	$14.59	$12.48	9,378
2015-09-11	$14.40	$14.41	$14.40	$14.40	$12.31	4,105
2015-09-10	$14.30	$14.72	$14.30	$14.35	$12.27	4,538
2015-09-09	$14.40	$14.52	$14.15	$14.15	$12.10	7,498
2015-09-08	$14.60	$14.63	$14.20	$14.35	$12.27	6,947

Guaranty Federal Bancshares Inc (GFED) News Headlines

Recent Guaranty Federal Bancshares Inc (GFED) News

Similar Companies to Guaranty Federal Bancshares Inc (GFED) 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

Guaranty Federal Bancshares Inc (GFED) Exchange: NASDAQ