Howard Bancorp Inc (HBMD) Stock Profile

Data as of May 2, 2025

$23.30 ($0.00) 0.00%

Howard Bancorp Inc - Daily Information

Click for more stock information on Howard Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$23.30
Previous Close	$23.30
High	$23.30
Low	$23.30
Adjusted Open	$23.30
Previous Adjusted Close	$23.30
Adjusted High	$23.30
Adjusted Low	$23.30

Invest in Howard Bancorp Inc (HBMD)

Built to help smart investors invest smarter.

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Howard Bancorp Inc

Employee	Position
Mary Ann Scully	Chairman & Chief Executive Officer
Robert D. Kunisch	President, Chief Operating Officer & Director
Robert L. Carpenter	CFO, Principal Accounting Officer & Executive VP
Charles E. Schwabe	Secretary & Executive Vice President
Linda L. Singh	Independent Director
Paul I. Latta	Independent Director
Donna Hill Staton	Independent Director
Richard G. Arnold	Independent Director
Robert W. Smith	Lead Independent Director
John J. Keenan	Independent Director
Thomas P. O'Neill	Independent Director
W. Gray Dorsch	Independent Director
James T. Dresher	Independent Director
Howard Feinglass	Independent Director
Michael B. High	Independent Director

Company Profile Howard Bancorp Inc

Exchange: NASDAQ

IPO Date: Oct. 9, 2007

Employees: 235

Sector: Financial Services

Industry: Banks-Regional

Website: Howard Bancorp Inc Website

Address: 3301 Boston Street, Baltimore, MD, United States, 21224

Historical Stock Data for Howard Bancorp Inc (HBMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-24	$23.30	$23.30	$23.30	$23.30	$23.30	2
2022-02-23	$23.30	$23.30	$23.30	$23.30	$23.30	1
2022-02-22	$23.30	$23.30	$23.30	$23.30	$23.30	1
2022-02-18	$23.30	$23.30	$23.30	$23.30	$23.30	3
2022-02-17	$23.30	$23.30	$23.30	$23.30	$23.30	6
2022-02-16	$23.30	$23.30	$23.30	$23.30	$23.30	26
2022-01-24	$23.30	$23.30	$23.30	$23.30	$23.30	0
2022-01-21	$23.48	$23.80	$23.23	$23.30	$23.30	1,796,634
2022-01-20	$24.25	$25.12	$23.67	$23.79	$23.79	30,470
2022-01-19	$25.00	$25.00	$24.17	$24.18	$24.18	21,281
2022-01-18	$25.14	$25.36	$24.73	$24.76	$24.76	72,579
2022-01-14	$24.49	$25.16	$24.49	$25.12	$25.12	104,273
2022-01-13	$24.74	$24.98	$24.74	$24.85	$24.85	8,990
2022-01-12	$24.60	$24.60	$24.26	$24.45	$24.45	31,207
2022-01-11	$24.49	$24.57	$24.15	$24.50	$24.50	26,729
2022-01-10	$24.70	$24.71	$24.15	$24.46	$24.46	81,826
2022-01-07	$24.20	$24.68	$24.20	$24.61	$24.61	53,630
2022-01-06	$23.13	$24.25	$23.12	$24.18	$24.18	90,889
2022-01-05	$23.25	$23.47	$23.05	$23.09	$23.09	92,901
2022-01-04	$22.24	$23.31	$22.24	$23.10	$23.10	56,756
2022-01-03	$22.08	$22.67	$22.08	$22.41	$22.41	27,130
2021-12-31	$21.97	$22.01	$21.75	$21.79	$21.79	11,738
2021-12-30	$21.92	$22.11	$21.86	$21.88	$21.88	18,486
2021-12-29	$21.82	$21.91	$21.80	$21.87	$21.87	9,292
2021-12-28	$21.87	$21.95	$21.69	$21.81	$21.81	46,589
2021-12-27	$21.49	$21.79	$21.31	$21.74	$21.74	103,339
2021-12-23	$21.28	$21.65	$21.28	$21.51	$21.51	100,628
2021-12-22	$21.10	$21.40	$21.10	$21.38	$21.38	11,581
2021-12-21	$20.64	$21.30	$20.64	$21.28	$21.28	17,079
2021-12-20	$20.33	$20.56	$20.13	$20.54	$20.54	23,076
2021-12-17	$21.38	$21.38	$20.62	$20.67	$20.67	161,832
2021-12-16	$21.70	$22.06	$21.47	$21.59	$21.59	37,281
2021-12-15	$21.21	$21.61	$21.07	$21.49	$21.49	23,019
2021-12-14	$21.07	$21.62	$21.07	$21.42	$21.42	83,368
2021-12-13	$21.41	$21.71	$20.99	$20.99	$20.99	32,661
2021-12-10	$21.67	$21.79	$21.37	$21.56	$21.56	66,688
2021-12-09	$21.33	$21.70	$21.31	$21.51	$21.51	45,021
2021-12-08	$21.34	$21.71	$21.27	$21.57	$21.57	126,617
2021-12-07	$21.78	$21.83	$21.34	$21.50	$21.50	46,001
2021-12-06	$20.92	$21.81	$20.92	$21.51	$21.51	49,227
2021-12-03	$21.05	$21.28	$20.75	$20.93	$20.93	151,812
2021-12-02	$20.45	$21.31	$20.43	$21.22	$21.22	54,188
2021-12-01	$21.01	$21.40	$20.39	$20.39	$20.39	52,482
2021-11-30	$20.87	$21.09	$20.37	$20.66	$20.66	22,522
2021-11-29	$21.50	$21.55	$21.15	$21.20	$21.20	27,038
2021-11-26	$21.63	$21.63	$20.78	$21.11	$21.11	39,122
2021-11-24	$22.46	$22.49	$22.31	$22.45	$22.45	11,926
2021-11-23	$22.47	$22.62	$22.41	$22.62	$22.62	30,964
2021-11-22	$22.01	$22.47	$22.01	$22.33	$22.33	27,623
2021-11-19	$21.71	$21.89	$21.47	$21.77	$21.77	45,772
2021-11-18	$22.10	$22.10	$21.84	$21.94	$21.94	59,001
2021-11-17	$22.13	$22.18	$21.75	$22.15	$22.15	41,608
2021-11-16	$22.51	$22.51	$22.25	$22.29	$22.29	113,865
2021-11-15	$22.41	$22.57	$22.34	$22.46	$22.46	84,150
2021-11-12	$22.33	$22.33	$22.08	$22.31	$22.31	56,988
2021-11-11	$22.15	$22.48	$22.15	$22.37	$22.37	34,514
2021-11-10	$21.93	$22.20	$21.92	$22.05	$22.05	104,386
2021-11-09	$21.98	$21.98	$21.68	$21.89	$21.89	33,611
2021-11-08	$22.06	$22.19	$21.93	$22.06	$22.06	37,073
2021-11-05	$21.92	$22.29	$21.85	$22.02	$22.02	141,920
2021-11-04	$22.23	$22.23	$21.54	$21.73	$21.73	124,678
2021-11-03	$21.52	$22.40	$21.29	$22.24	$22.24	84,468
2021-11-02	$21.55	$21.64	$21.38	$21.58	$21.58	203,206
2021-11-01	$20.77	$21.67	$20.77	$21.56	$21.56	143,522
2021-10-29	$21.19	$21.19	$20.70	$20.71	$20.71	92,542
2021-10-28	$20.49	$20.97	$20.49	$20.92	$20.92	40,226
2021-10-27	$21.31	$21.31	$20.45	$20.49	$20.49	146,237
2021-10-26	$21.13	$21.70	$20.91	$21.41	$21.41	655,364
2021-10-25	$21.14	$21.24	$21.02	$21.19	$21.19	14,357
2021-10-22	$20.83	$21.22	$20.83	$21.05	$21.05	40,090
2021-10-21	$21.44	$21.44	$20.73	$20.89	$20.89	21,897
2021-10-20	$21.50	$21.60	$21.29	$21.29	$21.29	13,608
2021-10-19	$21.45	$21.57	$21.15	$21.48	$21.48	29,857
2021-10-18	$20.94	$21.47	$20.94	$21.34	$21.34	17,088
2021-10-15	$21.16	$21.25	$20.93	$21.00	$21.00	79,072
2021-10-14	$20.70	$20.94	$20.55	$20.93	$20.93	48,961
2021-10-13	$20.43	$20.43	$20.05	$20.39	$20.39	27,508
2021-10-12	$20.57	$20.58	$20.26	$20.46	$20.46	32,149
2021-10-11	$21.00	$21.17	$20.47	$20.50	$20.50	85,649
2021-10-08	$20.85	$21.08	$20.80	$20.89	$20.89	103,721
2021-10-07	$20.52	$20.86	$20.49	$20.80	$20.80	66,270
2021-10-06	$20.43	$20.45	$20.07	$20.44	$20.44	28,624
2021-10-05	$20.64	$20.73	$20.31	$20.65	$20.65	172,675
2021-10-04	$20.50	$20.70	$20.39	$20.43	$20.43	183,967
2021-10-01	$20.40	$20.69	$20.31	$20.48	$20.48	135,236
2021-09-30	$20.59	$20.66	$20.27	$20.28	$20.28	86,748
2021-09-29	$20.27	$20.70	$20.27	$20.44	$20.44	137,752
2021-09-28	$20.50	$20.79	$20.19	$20.19	$20.19	181,812
2021-09-27	$19.73	$20.87	$19.73	$20.55	$20.55	225,461
2021-09-24	$19.26	$19.80	$19.26	$19.70	$19.70	88,862
2021-09-23	$18.94	$19.61	$18.91	$19.41	$19.41	181,225
2021-09-22	$18.53	$19.01	$18.53	$18.80	$18.80	78,775
2021-09-21	$18.63	$18.67	$18.41	$18.45	$18.45	35,226
2021-09-20	$18.46	$18.58	$18.14	$18.57	$18.57	42,850
2021-09-17	$19.00	$19.20	$18.77	$18.87	$18.87	238,095
2021-09-16	$19.00	$19.19	$18.85	$18.96	$18.96	66,784
2021-09-15	$18.70	$19.11	$18.70	$19.00	$19.00	136,897
2021-09-14	$19.28	$19.28	$18.67	$18.75	$18.75	39,452
2021-09-13	$19.03	$19.34	$19.00	$19.21	$19.21	102,668
2021-09-10	$19.40	$19.59	$18.96	$18.96	$18.96	133,257
2021-09-09	$19.25	$19.51	$19.07	$19.23	$19.23	95,858
2021-09-08	$19.40	$19.40	$19.02	$19.09	$19.09	41,558
2021-09-07	$19.66	$19.78	$19.40	$19.40	$19.40	67,781
2021-09-03	$19.68	$19.82	$19.61	$19.68	$19.68	90,723
2021-09-02	$19.80	$19.80	$19.64	$19.66	$19.66	73,016
2021-09-01	$19.95	$19.95	$19.62	$19.76	$19.76	220,372
2021-08-31	$19.74	$19.92	$19.74	$19.90	$19.90	120,432
2021-08-30	$20.24	$20.24	$19.74	$19.75	$19.75	29,897
2021-08-27	$19.80	$20.37	$19.80	$20.31	$20.31	71,126
2021-08-26	$20.06	$20.13	$19.62	$19.63	$19.63	49,815
2021-08-25	$19.76	$20.25	$19.76	$19.98	$19.98	142,253
2021-08-24	$19.61	$19.77	$19.56	$19.68	$19.68	118,295
2021-08-23	$19.53	$19.64	$19.50	$19.54	$19.54	82,739
2021-08-20	$19.02	$19.44	$19.02	$19.35	$19.35	98,633
2021-08-19	$19.26	$19.53	$19.02	$19.12	$19.12	107,260
2021-08-18	$19.56	$19.86	$19.50	$19.53	$19.53	60,086
2021-08-17	$19.74	$19.88	$19.49	$19.57	$19.57	28,904
2021-08-16	$19.76	$20.16	$19.67	$19.88	$19.88	53,202
2021-08-13	$20.09	$20.09	$19.77	$19.98	$19.98	51,032
2021-08-12	$20.27	$20.27	$19.97	$20.06	$20.06	113,935
2021-08-11	$20.04	$20.27	$19.94	$20.20	$20.20	160,085
2021-08-10	$19.81	$20.13	$19.81	$20.04	$20.04	183,654
2021-08-09	$19.84	$20.15	$19.80	$19.85	$19.85	213,945
2021-08-06	$20.17	$20.37	$19.83	$19.84	$19.84	314,509
2021-08-05	$19.65	$19.98	$19.65	$19.91	$19.91	93,465
2021-08-04	$19.50	$19.85	$19.40	$19.40	$19.40	21,946
2021-08-03	$19.47	$19.84	$19.24	$19.71	$19.71	88,345
2021-08-02	$19.57	$20.23	$19.43	$19.49	$19.49	45,190
2021-07-30	$19.89	$19.90	$19.53	$19.70	$19.70	74,942
2021-07-29	$19.93	$20.02	$19.61	$19.87	$19.87	56,326
2021-07-28	$19.48	$20.00	$19.29	$19.69	$19.69	162,737
2021-07-27	$19.53	$19.71	$19.37	$19.51	$19.51	65,344
2021-07-26	$19.31	$19.82	$19.02	$19.63	$19.63	145,648
2021-07-23	$19.50	$19.55	$19.06	$19.37	$19.37	219,521
2021-07-22	$19.87	$19.91	$19.24	$19.32	$19.32	48,977
2021-07-21	$19.41	$20.25	$19.41	$19.75	$19.75	205,865
2021-07-20	$18.63	$19.84	$18.63	$19.14	$19.14	74,228
2021-07-19	$18.88	$19.14	$18.55	$18.75	$18.75	56,732
2021-07-16	$20.24	$20.24	$19.47	$19.60	$19.60	87,742
2021-07-15	$20.24	$20.41	$19.64	$20.06	$20.06	542,175
2021-07-14	$19.68	$20.50	$19.64	$19.91	$19.91	412,380
2021-07-13	$20.20	$20.42	$19.65	$19.79	$19.79	1,927,379
2021-07-12	$15.58	$15.83	$15.58	$15.62	$15.62	7,975
2021-07-09	$15.60	$15.85	$15.51	$15.62	$15.62	11,724
2021-07-08	$15.13	$15.53	$15.13	$15.50	$15.50	16,023
2021-07-07	$15.28	$15.68	$15.01	$15.57	$15.57	38,510
2021-07-06	$16.10	$16.10	$15.30	$15.40	$15.40	33,298
2021-07-02	$16.27	$16.33	$15.88	$15.88	$15.88	10,833
2021-07-01	$16.34	$16.66	$16.17	$16.20	$16.20	9,689
2021-06-30	$16.25	$16.60	$16.00	$16.13	$16.13	14,483
2021-06-29	$16.55	$16.80	$16.30	$16.39	$16.39	7,505
2021-06-28	$16.93	$17.06	$16.23	$16.56	$16.56	17,899
2021-06-25	$16.71	$17.24	$16.38	$17.00	$17.00	112,885
2021-06-24	$16.35	$16.76	$16.18	$16.76	$16.76	10,675
2021-06-23	$16.63	$16.67	$16.28	$16.31	$16.31	21,336
2021-06-22	$16.78	$16.93	$16.35	$16.72	$16.72	12,136
2021-06-21	$16.10	$16.99	$15.97	$16.81	$16.81	15,803
2021-06-18	$16.08	$16.29	$15.85	$16.05	$16.05	42,123
2021-06-17	$16.39	$16.76	$16.39	$16.39	$16.39	6,108
2021-06-16	$16.72	$16.72	$16.33	$16.33	$16.33	10,667
2021-06-15	$16.57	$16.94	$16.57	$16.71	$16.71	14,077
2021-06-14	$16.10	$16.73	$16.10	$16.57	$16.57	11,171
2021-06-11	$16.79	$16.97	$16.63	$16.92	$16.92	8,674
2021-06-10	$17.24	$17.24	$16.57	$16.73	$16.73	20,319
2021-06-09	$17.19	$17.32	$17.00	$17.29	$17.29	9,871
2021-06-08	$16.90	$17.49	$16.90	$17.49	$17.49	13,356
2021-06-07	$17.01	$17.24	$16.81	$16.90	$16.90	10,487
2021-06-04	$17.15	$17.24	$16.82	$17.00	$17.00	9,617
2021-06-03	$16.87	$16.88	$16.17	$16.88	$16.88	29,458
2021-06-02	$17.11	$17.25	$16.77	$16.79	$16.79	11,670
2021-06-01	$17.01	$17.25	$16.92	$16.92	$16.92	7,272
2021-05-28	$16.77	$17.00	$16.31	$16.86	$16.86	8,101
2021-05-27	$16.75	$16.89	$16.56	$16.62	$16.62	7,049
2021-05-26	$16.10	$16.55	$16.10	$16.54	$16.54	6,644
2021-05-25	$17.02	$17.02	$16.00	$16.00	$16.00	24,137
2021-05-24	$16.97	$17.17	$16.62	$17.17	$17.17	9,758
2021-05-21	$17.00	$17.17	$16.58	$17.07	$17.07	8,799
2021-05-20	$16.09	$17.00	$16.00	$17.00	$17.00	18,285
2021-05-19	$16.45	$16.45	$15.90	$16.13	$16.13	18,669
2021-05-18	$16.97	$16.97	$16.35	$16.43	$16.43	8,404
2021-05-17	$17.01	$17.12	$16.64	$16.93	$16.93	7,928
2021-05-14	$16.90	$17.25	$16.73	$17.25	$17.25	20,546
2021-05-13	$16.16	$16.81	$16.16	$16.54	$16.54	9,967
2021-05-12	$16.21	$16.71	$15.86	$16.00	$16.00	13,453
2021-05-11	$16.20	$16.87	$16.20	$16.20	$16.20	6,262
2021-05-10	$16.87	$16.88	$16.39	$16.50	$16.50	15,751
2021-05-07	$16.69	$17.11	$16.31	$16.99	$16.99	13,852
2021-05-06	$16.81	$17.00	$16.46	$16.95	$16.95	28,444
2021-05-05	$16.70	$16.83	$16.27	$16.81	$16.81	20,829
2021-05-04	$16.75	$17.25	$16.51	$16.51	$16.51	15,766
2021-05-03	$17.15	$17.23	$16.85	$16.94	$16.94	13,730
2021-04-30	$16.99	$17.25	$16.77	$16.84	$16.84	31,176
2021-04-29	$16.83	$16.98	$16.76	$16.98	$16.98	10,368
2021-04-28	$16.97	$17.00	$16.37	$16.49	$16.49	21,375
2021-04-27	$16.78	$17.10	$16.71	$16.80	$16.80	38,599
2021-04-26	$16.32	$16.33	$15.87	$16.33	$16.33	24,431
2021-04-23	$16.08	$16.29	$15.73	$16.02	$16.02	10,601
2021-04-22	$16.05	$16.25	$15.65	$15.89	$15.89	11,202
2021-04-21	$15.81	$16.49	$15.81	$16.20	$16.20	9,091
2021-04-20	$16.72	$16.72	$15.70	$15.75	$15.75	11,634
2021-04-19	$16.00	$16.00	$15.79	$15.91	$15.91	15,705
2021-04-16	$16.36	$16.39	$16.00	$16.00	$16.00	33,936
2021-04-15	$16.14	$16.40	$15.80	$16.18	$16.18	18,892
2021-04-14	$16.00	$16.41	$16.00	$16.14	$16.14	8,736
2021-04-13	$16.03	$16.20	$15.89	$15.89	$15.89	5,762
2021-04-12	$15.61	$16.02	$15.61	$16.00	$16.00	4,123
2021-04-09	$15.99	$16.18	$15.94	$16.09	$16.09	8,533
2021-04-08	$15.65	$15.98	$15.65	$15.98	$15.98	5,659
2021-04-07	$16.12	$16.48	$15.64	$15.70	$15.70	26,925
2021-04-06	$16.27	$16.40	$16.06	$16.09	$16.09	15,629
2021-04-05	$16.50	$16.64	$16.05	$16.22	$16.22	9,480
2021-04-01	$16.36	$16.78	$15.95	$16.34	$16.34	15,164
2021-03-31	$16.58	$16.76	$16.35	$16.44	$16.44	55,446
2021-03-30	$16.62	$16.80	$16.02	$16.73	$16.73	17,334
2021-03-29	$16.45	$16.87	$16.30	$16.49	$16.49	13,504
2021-03-26	$16.75	$17.00	$16.61	$17.00	$17.00	10,499
2021-03-25	$15.96	$16.67	$15.92	$16.48	$16.48	13,041
2021-03-24	$16.78	$17.00	$16.00	$16.00	$16.00	20,905
2021-03-23	$16.62	$16.66	$16.07	$16.25	$16.25	21,497
2021-03-22	$17.46	$17.46	$16.72	$16.77	$16.77	19,210
2021-03-19	$16.35	$17.79	$16.00	$17.79	$17.79	150,640
2021-03-18	$16.56	$16.99	$16.44	$16.44	$16.44	11,621
2021-03-17	$16.48	$16.52	$16.35	$16.37	$16.37	29,002
2021-03-16	$16.32	$16.42	$16.08	$16.32	$16.32	19,313
2021-03-15	$16.56	$16.56	$16.20	$16.49	$16.49	30,543
2021-03-12	$16.80	$16.99	$16.34	$16.69	$16.69	15,296
2021-03-11	$16.97	$16.97	$15.96	$16.78	$16.78	36,135
2021-03-10	$16.56	$17.25	$16.56	$16.92	$16.92	28,046
2021-03-09	$15.53	$16.66	$15.51	$16.58	$16.58	22,408
2021-03-08	$15.19	$15.72	$15.00	$15.65	$15.65	47,309
2021-03-05	$14.94	$15.25	$14.80	$14.89	$14.89	27,416
2021-03-04	$14.56	$15.51	$14.53	$14.57	$14.57	20,564
2021-03-03	$14.36	$15.00	$14.36	$14.52	$14.52	18,491
2021-03-02	$14.41	$14.49	$13.93	$14.19	$14.19	8,243
2021-03-01	$14.26	$14.47	$14.26	$14.34	$14.34	8,607
2021-02-26	$13.61	$14.31	$13.61	$13.75	$13.75	13,481
2021-02-25	$14.35	$14.47	$13.91	$13.91	$13.91	13,027
2021-02-24	$14.96	$15.14	$14.75	$14.75	$14.75	15,731
2021-02-23	$13.83	$15.76	$13.83	$14.62	$14.62	24,997
2021-02-22	$13.10	$14.00	$13.10	$13.86	$13.86	7,784
2021-02-19	$13.73	$14.14	$13.50	$13.76	$13.76	18,456
2021-02-18	$14.07	$14.07	$13.68	$13.70	$13.70	6,045
2021-02-17	$14.02	$14.46	$13.99	$14.13	$14.13	23,177
2021-02-16	$14.00	$14.14	$13.94	$13.99	$13.99	11,300
2021-02-12	$13.74	$13.97	$13.74	$13.93	$13.93	15,537
2021-02-11	$13.53	$13.89	$13.37	$13.65	$13.65	19,690
2021-02-10	$13.91	$13.91	$12.97	$13.70	$13.70	13,501
2021-02-09	$13.34	$13.70	$13.34	$13.60	$13.60	7,922
2021-02-08	$13.03	$13.59	$13.00	$13.46	$13.46	25,463
2021-02-05	$13.18	$13.36	$13.02	$13.05	$13.05	25,173
2021-02-04	$12.47	$13.10	$12.47	$13.03	$13.03	8,254
2021-02-03	$11.99	$12.55	$11.99	$12.55	$12.55	17,369
2021-02-02	$12.04	$12.20	$11.86	$12.07	$12.07	35,596
2021-02-01	$12.15	$12.15	$11.74	$11.80	$11.80	33,823
2021-01-29	$12.53	$12.53	$11.89	$12.10	$12.10	29,358
2021-01-28	$12.81	$13.04	$12.50	$12.57	$12.57	22,225
2021-01-27	$12.74	$12.90	$12.25	$12.60	$12.60	32,304
2021-01-26	$13.19	$13.19	$13.03	$13.06	$13.06	16,147
2021-01-25	$13.14	$13.27	$12.95	$13.19	$13.19	21,709
2021-01-22	$13.05	$13.32	$13.05	$13.27	$13.27	23,073
2021-01-21	$13.31	$13.31	$13.19	$13.20	$13.20	19,621
2021-01-20	$13.34	$13.54	$13.25	$13.30	$13.30	20,856
2021-01-19	$13.58	$13.58	$13.13	$13.44	$13.44	25,863
2021-01-15	$13.06	$13.45	$13.06	$13.44	$13.44	22,574
2021-01-14	$13.21	$13.44	$13.10	$13.29	$13.29	19,914
2021-01-13	$13.42	$13.53	$13.06	$13.10	$13.10	14,821
2021-01-12	$13.45	$13.62	$13.24	$13.41	$13.41	10,458
2021-01-11	$12.96	$13.36	$12.96	$13.33	$13.33	18,242
2021-01-08	$12.88	$13.24	$12.88	$13.14	$13.14	32,338
2021-01-07	$12.75	$13.06	$12.50	$12.68	$12.68	17,994
2021-01-06	$11.75	$13.32	$11.75	$12.61	$12.61	31,941
2021-01-05	$11.71	$11.75	$11.33	$11.53	$11.53	30,501
2021-01-04	$11.77	$11.95	$11.39	$11.52	$11.52	26,560
2020-12-31	$11.80	$11.98	$11.78	$11.81	$11.81	12,375
2020-12-30	$11.67	$11.77	$11.67	$11.76	$11.76	5,071
2020-12-29	$11.60	$11.79	$11.41	$11.62	$11.62	30,723
2020-12-28	$11.97	$12.05	$11.66	$11.68	$11.68	20,967
2020-12-24	$12.15	$12.15	$11.75	$11.83	$11.83	5,150
2020-12-23	$11.92	$12.11	$11.92	$12.05	$12.05	6,064
2020-12-22	$11.83	$11.83	$11.78	$11.78	$11.78	3,634
2020-12-21	$11.86	$12.20	$11.51	$12.00	$12.00	42,942
2020-12-18	$12.42	$12.56	$11.86	$11.86	$11.86	90,170
2020-12-17	$12.68	$12.68	$12.33	$12.50	$12.50	11,576
2020-12-16	$13.04	$13.04	$12.54	$12.54	$12.54	18,047
2020-12-15	$12.88	$13.31	$12.69	$12.90	$12.90	34,698
2020-12-14	$12.76	$13.00	$12.76	$12.84	$12.84	36,769
2020-12-11	$12.69	$12.79	$12.36	$12.74	$12.74	11,253
2020-12-10	$12.62	$12.71	$12.38	$12.66	$12.66	12,341
2020-12-09	$12.47	$12.97	$12.37	$12.65	$12.65	52,682
2020-12-08	$12.01	$12.47	$12.01	$12.47	$12.47	13,354
2020-12-07	$12.31	$12.31	$12.04	$12.05	$12.05	8,749
2020-12-04	$12.07	$12.46	$12.07	$12.45	$12.45	8,022
2020-12-03	$11.90	$12.08	$11.90	$12.00	$12.00	4,591
2020-12-02	$12.08	$12.18	$11.86	$12.01	$12.01	10,856
2020-12-01	$12.35	$12.40	$11.95	$12.00	$12.00	14,814
2020-11-30	$12.26	$12.34	$11.81	$12.34	$12.34	22,551
2020-11-27	$12.40	$12.55	$12.06	$12.40	$12.40	9,373
2020-11-25	$12.46	$12.57	$12.10	$12.53	$12.53	16,500
2020-11-24	$12.02	$12.63	$12.02	$12.53	$12.53	43,901
2020-11-23	$11.97	$12.05	$11.94	$12.00	$12.00	6,942
2020-11-20	$11.69	$11.75	$11.62	$11.69	$11.69	12,116
2020-11-19	$11.47	$11.94	$11.47	$11.90	$11.90	4,602
2020-11-18	$12.18	$12.18	$11.68	$11.77	$11.77	14,540
2020-11-17	$11.95	$12.30	$11.95	$12.02	$12.02	12,600
2020-11-16	$12.13	$12.63	$12.13	$12.26	$12.26	19,226
2020-11-13	$11.70	$11.99	$10.71	$11.78	$11.78	13,291
2020-11-12	$11.46	$11.92	$11.42	$11.66	$11.66	9,943
2020-11-11	$12.72	$12.72	$11.80	$11.94	$11.94	12,744
2020-11-10	$12.50	$13.38	$12.33	$12.55	$12.55	34,005
2020-11-09	$11.02	$12.97	$11.02	$12.27	$12.27	36,334
2020-11-06	$10.55	$10.55	$10.25	$10.35	$10.35	13,398
2020-11-05	$10.14	$10.50	$10.00	$10.42	$10.42	16,360
2020-11-04	$10.45	$10.45	$10.00	$10.11	$10.11	16,411
2020-11-03	$10.37	$10.63	$10.23	$10.60	$10.60	35,642
2020-11-02	$10.14	$10.31	$10.10	$10.28	$10.28	17,162
2020-10-30	$9.80	$10.13	$9.79	$10.13	$10.13	25,082
2020-10-29	$9.47	$10.08	$9.25	$9.99	$9.99	12,231
2020-10-28	$9.50	$9.79	$9.48	$9.58	$9.58	13,945
2020-10-27	$9.75	$9.94	$9.66	$9.76	$9.76	7,946
2020-10-26	$10.18	$10.19	$9.75	$9.95	$9.95	25,478
2020-10-23	$10.58	$10.67	$10.27	$10.37	$10.37	12,395
2020-10-22	$10.07	$10.61	$10.07	$10.48	$10.48	24,892
2020-10-21	$10.00	$10.00	$10.00	$10.00	$10.00	2,798
2020-10-20	$10.06	$10.07	$9.82	$10.04	$10.04	5,679
2020-10-19	$10.01	$10.01	$9.88	$9.88	$9.88	1,929
2020-10-16	$9.80	$10.04	$9.80	$9.96	$9.96	14,489
2020-10-15	$9.58	$9.86	$9.58	$9.86	$9.86	8,855
2020-10-14	$9.82	$9.85	$9.54	$9.67	$9.67	9,900
2020-10-13	$9.86	$10.06	$9.53	$9.80	$9.80	6,389
2020-10-12	$9.73	$10.07	$9.73	$9.98	$9.98	15,704
2020-10-09	$9.99	$9.99	$9.89	$9.92	$9.92	4,406
2020-10-08	$9.41	$10.08	$9.41	$9.96	$9.96	33,812
2020-10-07	$9.76	$9.95	$9.67	$9.91	$9.91	20,012
2020-10-06	$9.62	$9.78	$9.22	$9.51	$9.51	19,974
2020-10-05	$9.49	$9.58	$9.31	$9.51	$9.51	20,881
2020-10-02	$9.10	$9.33	$9.10	$9.30	$9.30	20,792
2020-10-01	$8.97	$9.16	$8.97	$9.10	$9.10	12,342
2020-09-30	$9.04	$9.04	$8.88	$8.98	$8.98	11,839
2020-09-29	$8.81	$8.96	$8.81	$8.95	$8.95	8,063
2020-09-28	$9.14	$9.21	$8.98	$9.02	$9.02	16,830
2020-09-25	$8.89	$9.03	$8.78	$8.84	$8.84	21,750
2020-09-24	$8.70	$9.14	$8.70	$8.86	$8.86	17,990
2020-09-23	$9.04	$9.07	$8.80	$8.80	$8.80	34,481
2020-09-22	$9.09	$9.12	$8.76	$8.95	$8.95	38,054
2020-09-21	$9.39	$9.96	$8.96	$9.09	$9.09	55,134
2020-09-18	$9.25	$9.65	$9.14	$9.56	$9.56	157,158
2020-09-17	$9.52	$9.58	$9.31	$9.37	$9.37	56,558
2020-09-16	$9.65	$9.71	$9.54	$9.57	$9.57	26,481
2020-09-15	$9.73	$9.73	$9.60	$9.60	$9.60	19,825
2020-09-14	$9.67	$9.77	$9.60	$9.71	$9.71	27,756
2020-09-11	$9.80	$9.80	$9.61	$9.62	$9.62	45,422
2020-09-10	$9.78	$9.85	$9.70	$9.83	$9.83	23,077
2020-09-09	$9.78	$9.85	$9.70	$9.80	$9.80	31,815
2020-09-08	$9.78	$9.80	$9.60	$9.74	$9.74	46,843
2020-09-04	$9.95	$9.95	$9.71	$9.88	$9.88	16,941
2020-09-03	$9.97	$10.06	$9.70	$9.75	$9.75	61,192
2020-09-02	$9.71	$10.06	$9.70	$10.00	$10.00	37,720
2020-09-01	$9.71	$9.82	$9.71	$9.75	$9.75	16,756
2020-08-31	$9.81	$9.88	$9.70	$9.81	$9.81	19,455
2020-08-28	$9.73	$9.89	$9.63	$9.88	$9.88	26,103
2020-08-27	$9.89	$9.99	$9.65	$9.73	$9.73	15,557
2020-08-26	$9.97	$10.03	$9.82	$9.82	$9.82	12,356
2020-08-25	$10.16	$10.16	$9.83	$10.01	$10.01	20,642
2020-08-24	$9.59	$10.13	$9.59	$10.06	$10.06	20,029
2020-08-21	$9.90	$9.95	$9.70	$9.77	$9.77	46,865
2020-08-20	$9.90	$9.97	$9.76	$9.89	$9.89	21,121
2020-08-19	$9.89	$10.04	$9.80	$9.96	$9.96	16,584
2020-08-18	$9.84	$9.87	$9.68	$9.78	$9.78	14,819
2020-08-17	$10.11	$10.11	$9.94	$10.01	$10.01	11,886
2020-08-14	$9.79	$10.26	$9.79	$10.11	$10.11	19,384
2020-08-13	$10.01	$10.08	$9.75	$9.83	$9.83	27,112
2020-08-12	$10.37	$10.37	$9.90	$10.09	$10.09	21,698
2020-08-11	$10.28	$10.42	$10.05	$10.17	$10.17	46,887
2020-08-10	$10.10	$10.20	$9.99	$10.10	$10.10	36,479
2020-08-07	$9.73	$10.10	$9.73	$9.94	$9.94	51,760
2020-08-06	$9.78	$9.86	$9.78	$9.84	$9.84	10,755
2020-08-05	$9.60	$9.78	$9.50	$9.74	$9.74	22,197
2020-08-04	$9.56	$9.56	$9.41	$9.48	$9.48	27,057
2020-08-03	$9.50	$9.56	$9.47	$9.52	$9.52	27,068
2020-07-31	$9.51	$9.52	$9.40	$9.51	$9.51	57,002
2020-07-30	$9.49	$9.56	$9.47	$9.51	$9.51	34,720
2020-07-29	$9.56	$9.77	$9.35	$9.69	$9.69	26,886
2020-07-28	$9.96	$10.15	$9.21	$9.50	$9.50	57,206
2020-07-27	$10.00	$10.21	$9.82	$9.97	$9.97	144,469
2020-07-24	$10.05	$10.25	$9.88	$10.00	$10.00	19,699
2020-07-23	$10.02	$10.24	$9.93	$10.18	$10.18	370,330
2020-07-22	$10.10	$10.24	$9.92	$10.05	$10.05	17,349
2020-07-21	$9.84	$10.34	$9.77	$10.26	$10.26	21,135
2020-07-20	$9.79	$10.00	$9.59	$9.66	$9.66	17,151
2020-07-17	$10.03	$10.23	$9.92	$9.96	$9.96	14,600
2020-07-16	$10.13	$10.19	$9.91	$10.04	$10.04	61,800
2020-07-15	$10.06	$10.44	$9.85	$10.22	$10.22	38,900
2020-07-14	$9.51	$9.78	$9.50	$9.72	$9.72	14,500
2020-07-13	$9.83	$9.83	$9.51	$9.62	$9.62	12,800
2020-07-10	$9.34	$9.80	$9.34	$9.78	$9.78	15,900
2020-07-09	$9.60	$9.97	$9.30	$9.32	$9.32	34,500
2020-07-08	$9.55	$9.83	$9.35	$9.78	$9.78	34,200
2020-07-07	$9.85	$9.94	$9.56	$9.56	$9.56	40,700
2020-07-06	$10.44	$10.44	$9.96	$10.00	$10.00	15,300
2020-07-02	$10.52	$10.67	$10.09	$10.16	$10.16	18,700
2020-07-01	$10.69	$10.83	$9.69	$10.21	$10.21	42,900
2020-06-30	$10.44	$11.03	$10.44	$10.62	$10.62	31,000
2020-06-29	$9.88	$10.74	$9.52	$10.47	$10.47	33,400
2020-06-26	$9.76	$10.09	$9.62	$9.66	$9.66	125,772
2020-06-25	$9.43	$9.99	$9.43	$9.92	$9.92	29,879
2020-06-24	$9.86	$9.93	$9.35	$9.51	$9.51	28,315
2020-06-23	$10.32	$10.32	$9.91	$10.04	$10.04	33,912
2020-06-22	$9.76	$10.42	$9.76	$10.15	$10.15	50,668
2020-06-19	$10.18	$10.53	$9.76	$9.91	$9.91	135,773
2020-06-18	$9.76	$10.69	$9.76	$9.98	$9.98	57,851
2020-06-17	$11.24	$11.24	$10.00	$10.04	$10.04	27,532
2020-06-16	$10.44	$11.20	$10.02	$11.07	$11.07	31,607
2020-06-15	$9.42	$10.04	$9.00	$9.98	$9.98	389,261
2020-06-12	$10.30	$10.30	$9.56	$9.76	$9.76	107,577
2020-06-11	$10.14	$10.28	$9.75	$9.85	$9.85	50,026
2020-06-10	$11.38	$11.44	$10.77	$10.77	$10.77	20,434
2020-06-09	$11.34	$11.79	$11.09	$11.34	$11.34	15,612
2020-06-08	$12.38	$12.38	$11.52	$11.61	$11.61	20,342
2020-06-05	$11.73	$12.32	$11.51	$12.10	$12.10	36,642
2020-06-04	$10.40	$11.14	$10.40	$11.05	$11.05	32,937
2020-06-03	$10.43	$10.59	$10.20	$10.40	$10.40	28,378
2020-06-02	$10.30	$10.56	$10.02	$10.07	$10.07	20,205
2020-06-01	$10.43	$10.70	$10.01	$10.01	$10.01	33,215
2020-05-29	$10.58	$10.83	$10.18	$10.31	$10.31	18,526
2020-05-28	$11.93	$11.93	$10.60	$10.65	$10.65	33,161
2020-05-27	$11.78	$11.95	$11.33	$11.63	$11.63	39,541
2020-05-26	$10.94	$11.74	$10.80	$11.31	$11.31	31,823
2020-05-22	$10.27	$10.44	$9.78	$10.39	$10.39	23,965
2020-05-21	$10.14	$10.54	$10.09	$10.11	$10.11	22,060
2020-05-20	$10.26	$10.54	$10.00	$10.31	$10.31	20,310
2020-05-19	$10.13	$10.24	$9.96	$10.01	$10.01	23,214
2020-05-18	$9.83	$10.50	$9.46	$10.22	$10.22	45,779
2020-05-15	$9.26	$9.37	$9.00	$9.35	$9.35	14,580
2020-05-14	$9.00	$9.38	$8.78	$9.28	$9.28	47,448
2020-05-13	$9.12	$9.24	$8.44	$9.06	$9.06	49,215
2020-05-12	$9.96	$9.96	$9.10	$9.18	$9.18	40,164
2020-05-11	$9.62	$10.33	$9.18	$9.86	$9.86	33,219
2020-05-08	$10.01	$10.28	$9.72	$9.80	$9.80	38,182
2020-05-07	$9.88	$10.04	$9.57	$9.69	$9.69	38,268
2020-05-06	$9.62	$10.12	$9.61	$9.71	$9.71	35,864
2020-05-05	$10.62	$10.73	$9.44	$9.53	$9.53	56,148
2020-05-04	$10.00	$11.23	$9.85	$10.42	$10.42	27,351
2020-05-01	$10.72	$10.72	$9.75	$10.21	$10.21	43,938
2020-04-30	$11.21	$11.38	$10.23	$11.17	$11.17	31,048
2020-04-29	$11.83	$13.00	$11.42	$11.79	$11.79	59,094
2020-04-28	$10.18	$11.25	$10.11	$11.14	$11.14	26,929
2020-04-27	$9.74	$10.32	$9.60	$10.06	$10.06	68,224
2020-04-24	$9.73	$10.00	$9.52	$9.84	$9.84	30,347
2020-04-23	$9.47	$10.31	$9.47	$9.78	$9.78	36,881
2020-04-22	$9.68	$9.75	$9.39	$9.58	$9.58	13,596
2020-04-21	$9.01	$9.60	$8.95	$9.37	$9.37	24,480
2020-04-20	$9.12	$9.76	$9.08	$9.18	$9.18	26,811
2020-04-17	$9.58	$9.66	$9.13	$9.48	$9.48	59,286
2020-04-16	$9.58	$9.59	$8.55	$9.40	$9.40	39,796
2020-04-15	$9.63	$10.15	$9.56	$9.70	$9.70	36,748
2020-04-14	$10.78	$11.86	$10.09	$10.15	$10.15	20,167
2020-04-13	$11.14	$11.50	$10.27	$10.42	$10.42	21,748
2020-04-09	$10.42	$11.54	$10.42	$11.28	$11.28	44,490
2020-04-08	$10.22	$10.32	$9.88	$10.03	$10.03	32,295
2020-04-07	$10.91	$11.22	$9.71	$9.85	$9.85	26,476
2020-04-06	$10.25	$10.82	$10.04	$10.70	$10.70	45,886
2020-04-03	$10.24	$10.50	$9.34	$9.95	$9.95	27,212
2020-04-02	$10.10	$10.68	$9.93	$10.55	$10.55	49,238
2020-04-01	$11.04	$11.44	$10.11	$10.17	$10.17	82,983
2020-03-31	$11.21	$11.84	$10.62	$10.86	$10.86	127,711
2020-03-30	$10.94	$11.30	$10.55	$11.13	$11.13	54,190
2020-03-27	$11.13	$11.48	$10.65	$10.77	$10.77	62,550
2020-03-26	$11.50	$11.91	$11.32	$11.67	$11.67	47,974
2020-03-25	$11.18	$11.82	$11.06	$11.21	$11.21	35,652
2020-03-24	$10.67	$11.49	$10.01	$11.49	$11.49	220,484
2020-03-23	$10.69	$11.05	$9.23	$9.69	$9.69	394,516
2020-03-20	$10.44	$11.66	$10.25	$10.45	$10.45	79,863
2020-03-19	$10.83	$11.00	$10.31	$10.68	$10.68	80,120
2020-03-18	$10.99	$11.54	$10.26	$10.51	$10.51	61,481
2020-03-17	$10.00	$14.02	$10.00	$12.00	$12.00	213,545
2020-03-16	$11.51	$12.06	$9.66	$9.73	$9.73	34,722
2020-03-13	$11.93	$13.04	$11.85	$13.00	$13.00	38,384
2020-03-12	$11.48	$12.57	$11.43	$11.60	$11.60	30,935
2020-03-11	$12.80	$13.05	$12.01	$12.22	$12.22	19,413
2020-03-10	$12.72	$13.29	$12.41	$13.29	$13.29	43,424
2020-03-09	$13.78	$13.78	$12.03	$12.62	$12.62	28,643
2020-03-06	$14.50	$15.42	$12.80	$14.68	$14.68	35,544
2020-03-05	$15.68	$15.75	$15.16	$15.38	$15.38	32,893
2020-03-04	$16.16	$16.18	$15.50	$16.18	$16.18	19,245
2020-03-03	$16.13	$16.17	$15.29	$16.11	$16.11	37,161
2020-03-02	$15.89	$16.29	$15.40	$16.29	$16.29	15,765
2020-02-28	$15.50	$16.00	$15.05	$15.75	$15.75	41,691
2020-02-27	$16.45	$16.65	$16.12	$16.14	$16.14	15,769
2020-02-26	$16.97	$17.18	$16.70	$16.92	$16.92	14,845
2020-02-25	$17.61	$17.61	$16.74	$16.97	$16.97	14,444
2020-02-24	$17.79	$17.96	$17.45	$17.46	$17.46	18,917
2020-02-21	$18.31	$18.34	$18.06	$18.22	$18.22	31,356
2020-02-20	$18.10	$18.43	$18.10	$18.26	$18.26	183,463
2020-02-19	$17.98	$18.45	$17.98	$18.13	$18.13	31,132
2020-02-18	$17.65	$18.00	$17.61	$18.00	$18.00	20,335
2020-02-14	$18.53	$18.87	$17.94	$18.06	$18.06	33,361
2020-02-13	$18.16	$18.46	$18.16	$18.42	$18.42	16,597
2020-02-12	$18.26	$18.26	$17.89	$18.16	$18.16	45,238
2020-02-11	$17.87	$18.27	$17.87	$18.09	$18.09	98,050
2020-02-10	$17.26	$17.76	$17.26	$17.73	$17.73	21,582
2020-02-07	$17.43	$17.43	$17.19	$17.34	$17.34	33,086
2020-02-06	$17.41	$17.47	$17.28	$17.33	$17.33	40,099
2020-02-05	$17.09	$17.29	$16.96	$17.29	$17.29	21,881
2020-02-04	$17.10	$17.18	$16.93	$16.96	$16.96	54,786
2020-02-03	$16.98	$17.08	$16.89	$17.03	$17.03	21,512
2020-01-31	$17.62	$17.62	$16.86	$16.89	$16.89	30,808
2020-01-30	$17.65	$17.75	$17.60	$17.63	$17.63	34,181
2020-01-29	$17.45	$17.99	$17.45	$17.76	$17.76	64,635
2020-01-28	$17.74	$17.74	$17.58	$17.65	$17.65	22,895
2020-01-27	$17.35	$18.06	$17.35	$17.73	$17.73	38,776
2020-01-24	$17.69	$17.76	$17.47	$17.63	$17.63	44,808
2020-01-23	$18.19	$18.20	$17.58	$17.59	$17.59	96,683
2020-01-22	$18.04	$18.25	$17.91	$18.11	$18.11	63,607
2020-01-21	$17.23	$18.32	$16.91	$18.05	$18.05	62,860
2020-01-17	$17.31	$17.31	$16.77	$16.81	$16.81	29,599
2020-01-16	$17.27	$17.35	$16.97	$17.18	$17.18	34,555
2020-01-15	$17.03	$17.34	$16.93	$17.06	$17.06	51,392
2020-01-14	$17.00	$17.26	$16.83	$17.02	$17.02	34,269
2020-01-13	$16.85	$17.19	$16.85	$17.05	$17.05	17,875
2020-01-10	$16.97	$17.11	$16.83	$16.91	$16.91	27,594
2020-01-09	$16.83	$16.99	$16.66	$16.96	$16.96	40,416
2020-01-08	$16.86	$16.99	$16.72	$16.83	$16.83	21,061
2020-01-07	$16.83	$17.09	$16.57	$16.85	$16.85	27,844
2020-01-06	$16.65	$17.13	$16.58	$16.87	$16.87	28,768
2020-01-03	$16.73	$17.00	$16.21	$16.67	$16.67	17,114
2020-01-02	$17.02	$17.19	$16.67	$16.95	$16.95	26,108
2019-12-31	$17.06	$17.09	$16.59	$16.88	$16.88	14,589
2019-12-30	$17.41	$17.45	$16.95	$16.98	$16.98	22,614
2019-12-27	$17.11	$17.25	$16.99	$17.25	$17.25	10,024
2019-12-26	$17.55	$17.57	$17.14	$17.26	$17.26	4,200
2019-12-24	$17.39	$17.47	$17.29	$17.45	$17.45	2,557
2019-12-23	$17.40	$17.48	$16.86	$17.16	$17.16	12,794
2019-12-20	$17.30	$17.50	$17.30	$17.45	$17.45	70,065
2019-12-19	$17.41	$17.55	$17.22	$17.38	$17.38	17,406
2019-12-18	$17.40	$17.42	$17.04	$17.30	$17.30	31,260
2019-12-17	$16.96	$17.53	$16.84	$17.29	$17.29	25,432
2019-12-16	$17.00	$17.28	$16.92	$16.99	$16.99	19,665
2019-12-13	$16.75	$17.01	$16.75	$16.89	$16.89	9,221
2019-12-12	$16.87	$17.03	$16.61	$16.87	$16.87	22,634
2019-12-11	$17.20	$17.20	$16.87	$16.95	$16.95	16,384
2019-12-10	$16.85	$17.09	$16.58	$17.09	$17.09	44,808
2019-12-09	$16.90	$16.90	$16.70	$16.73	$16.73	16,968
2019-12-06	$16.47	$17.20	$16.41	$16.81	$16.81	35,926
2019-12-05	$16.31	$16.44	$16.18	$16.34	$16.34	7,276
2019-12-04	$16.33	$16.42	$16.10	$16.21	$16.21	18,216
2019-12-03	$16.28	$16.43	$16.04	$16.29	$16.29	11,788
2019-12-02	$16.69	$16.69	$16.21	$16.43	$16.43	16,135
2019-11-29	$16.57	$16.66	$16.57	$16.66	$16.66	2,672
2019-11-27	$16.84	$16.85	$16.58	$16.65	$16.65	8,770
2019-11-26	$16.95	$16.95	$16.65	$16.69	$16.69	13,862
2019-11-25	$16.75	$17.00	$16.73	$16.92	$16.92	20,334
2019-11-22	$16.59	$16.83	$16.39	$16.63	$16.63	13,341
2019-11-21	$16.74	$16.74	$16.31	$16.48	$16.48	18,890
2019-11-20	$16.90	$17.02	$16.42	$16.61	$16.61	56,930
2019-11-19	$16.37	$17.45	$16.37	$16.89	$16.89	93,741
2019-11-18	$16.61	$16.61	$16.11	$16.40	$16.40	27,547
2019-11-15	$16.73	$16.97	$16.47	$16.58	$16.58	9,374
2019-11-14	$16.77	$16.99	$16.51	$16.60	$16.60	20,761
2019-11-13	$16.43	$16.92	$16.28	$16.69	$16.69	29,299
2019-11-12	$16.50	$16.95	$16.46	$16.60	$16.60	17,817
2019-11-11	$16.09	$16.69	$15.95	$16.57	$16.57	13,873
2019-11-08	$16.42	$16.73	$16.42	$16.50	$16.50	12,532
2019-11-07	$16.54	$16.84	$16.30	$16.49	$16.49	32,908
2019-11-06	$16.82	$16.90	$16.43	$16.60	$16.60	32,982
2019-11-05	$16.75	$17.11	$16.50	$16.90	$16.90	84,785
2019-11-04	$17.01	$17.01	$16.65	$16.71	$16.71	19,025
2019-11-01	$16.77	$17.00	$16.41	$16.80	$16.80	33,808
2019-10-31	$16.90	$16.98	$16.70	$16.78	$16.78	16,839
2019-10-30	$16.72	$17.06	$16.71	$16.96	$16.96	27,996
2019-10-29	$16.82	$17.00	$16.76	$16.83	$16.83	46,754
2019-10-28	$16.60	$16.89	$16.60	$16.85	$16.85	14,338
2019-10-25	$16.59	$16.76	$16.38	$16.52	$16.52	30,770
2019-10-24	$16.49	$16.64	$16.30	$16.54	$16.54	28,051
2019-10-23	$16.39	$16.45	$16.20	$16.35	$16.35	23,646
2019-10-22	$16.35	$16.50	$16.30	$16.37	$16.37	7,484
2019-10-21	$16.16	$16.44	$16.04	$16.42	$16.42	19,764
2019-10-18	$16.09	$16.15	$15.65	$16.04	$16.04	30,355
2019-10-17	$16.30	$16.39	$16.23	$16.23	$16.23	12,410
2019-10-16	$16.04	$16.37	$16.04	$16.37	$16.37	7,033
2019-10-15	$15.80	$16.69	$15.80	$16.38	$16.38	35,105
2019-10-14	$16.00	$16.14	$16.00	$16.09	$16.09	6,418
2019-10-11	$16.14	$16.49	$16.03	$16.03	$16.03	36,307
2019-10-10	$16.26	$16.41	$15.62	$16.01	$16.01	25,114
2019-10-09	$16.41	$16.43	$16.01	$16.14	$16.14	15,978
2019-10-08	$15.89	$16.20	$15.77	$16.06	$16.06	15,599
2019-10-07	$16.10	$16.26	$15.81	$15.90	$15.90	29,610
2019-10-04	$16.19	$16.19	$16.01	$16.11	$16.11	12,929
2019-10-03	$16.03	$16.33	$16.03	$16.16	$16.16	5,832
2019-10-02	$16.05	$16.29	$16.00	$16.03	$16.03	17,060
2019-10-01	$16.67	$16.87	$16.39	$16.39	$16.39	39,749
2019-09-30	$16.72	$16.79	$16.51	$16.69	$16.69	21,178
2019-09-27	$16.54	$16.63	$16.52	$16.52	$16.52	7,531
2019-09-26	$16.87	$16.90	$15.90	$16.33	$16.33	27,077
2019-09-25	$16.85	$17.09	$16.85	$17.02	$17.02	18,014
2019-09-24	$17.19	$17.19	$16.88	$16.95	$16.95	13,978
2019-09-23	$17.40	$17.42	$16.85	$17.33	$17.33	87,499
2019-09-20	$16.21	$19.20	$16.07	$17.11	$17.11	159,301
2019-09-19	$16.20	$16.48	$16.15	$16.25	$16.25	13,418
2019-09-18	$15.91	$16.44	$15.77	$16.29	$16.29	49,928
2019-09-17	$16.29	$16.29	$15.50	$15.99	$15.99	46,764
2019-09-16	$16.35	$16.58	$16.30	$16.36	$16.36	15,994
2019-09-13	$16.19	$16.69	$16.13	$16.46	$16.46	53,430
2019-09-12	$16.05	$16.24	$15.95	$16.19	$16.19	38,559
2019-09-11	$15.80	$16.25	$15.61	$16.20	$16.20	15,183
2019-09-10	$15.40	$15.98	$15.30	$15.70	$15.70	26,600
2019-09-09	$15.25	$15.39	$14.95	$15.39	$15.39	22,140
2019-09-06	$14.99	$15.24	$14.87	$15.09	$15.09	7,570
2019-09-05	$14.83	$15.00	$14.67	$14.90	$14.90	13,493
2019-09-04	$14.65	$14.79	$14.65	$14.66	$14.66	26,589
2019-09-03	$15.01	$15.10	$14.54	$14.65	$14.65	14,529
2019-08-30	$14.66	$15.01	$14.65	$14.79	$14.79	9,370
2019-08-29	$14.86	$15.13	$14.73	$14.74	$14.74	10,813
2019-08-28	$14.71	$15.04	$14.65	$14.74	$14.74	14,293
2019-08-27	$14.90	$14.91	$14.65	$14.69	$14.69	78,496
2019-08-26	$14.29	$14.86	$14.29	$14.78	$14.78	14,931
2019-08-23	$14.18	$14.61	$14.15	$14.25	$14.25	25,986
2019-08-22	$14.29	$14.39	$14.25	$14.25	$14.25	19,900
2019-08-21	$14.44	$14.47	$14.25	$14.29	$14.29	11,729
2019-08-20	$14.15	$14.23	$14.15	$14.22	$14.22	25,611
2019-08-19	$14.39	$14.60	$14.15	$14.30	$14.30	8,103
2019-08-16	$14.30	$14.33	$14.15	$14.23	$14.23	10,998
2019-08-15	$14.40	$14.60	$14.20	$14.20	$14.20	12,641
2019-08-14	$14.81	$14.95	$14.26	$14.31	$14.31	10,566
2019-08-13	$14.57	$15.15	$14.57	$14.94	$14.94	15,287
2019-08-12	$14.90	$14.90	$14.25	$14.38	$14.38	8,252
2019-08-09	$14.28	$14.83	$14.20	$14.65	$14.65	24,326
2019-08-08	$14.03	$14.56	$14.03	$14.20	$14.20	14,562
2019-08-07	$13.95	$14.24	$13.94	$13.97	$13.97	12,318
2019-08-06	$14.41	$14.41	$13.89	$14.07	$14.07	11,518
2019-08-05	$14.77	$15.13	$14.26	$14.32	$14.32	11,225
2019-08-02	$14.89	$15.47	$14.81	$14.87	$14.87	4,790
2019-08-01	$15.10	$15.26	$14.91	$15.00	$15.00	20,851
2019-07-31	$15.04	$15.15	$14.83	$14.89	$14.89	28,594
2019-07-30	$15.10	$15.15	$14.88	$15.07	$15.07	67,933
2019-07-29	$14.56	$15.18	$14.56	$15.03	$15.03	13,618
2019-07-26	$14.51	$15.10	$14.51	$14.70	$14.70	39,687
2019-07-25	$14.22	$14.91	$14.22	$14.51	$14.51	70,846
2019-07-24	$14.12	$15.04	$14.12	$14.47	$14.47	40,014
2019-07-23	$14.30	$14.30	$14.03	$14.07	$14.07	5,872
2019-07-22	$14.39	$15.20	$14.02	$14.34	$14.34	6,639
2019-07-19	$14.39	$14.96	$13.83	$14.46	$14.46	15,363
2019-07-18	$14.71	$14.73	$14.18	$14.48	$14.48	16,716
2019-07-17	$14.92	$15.05	$14.67	$14.67	$14.67	5,228
2019-07-16	$14.97	$14.97	$14.65	$14.83	$14.83	6,888
2019-07-15	$15.18	$15.18	$14.61	$14.75	$14.75	4,064
2019-07-12	$14.80	$15.21	$14.70	$14.90	$14.90	16,736
2019-07-11	$14.71	$14.93	$14.60	$14.68	$14.68	7,848
2019-07-10	$15.00	$15.00	$14.58	$14.88	$14.88	8,542
2019-07-09	$14.76	$15.00	$14.55	$14.80	$14.80	10,978
2019-07-08	$15.09	$15.09	$14.54	$14.80	$14.80	3,038
2019-07-05	$14.80	$15.36	$14.80	$15.20	$15.20	6,652
2019-07-03	$14.80	$15.29	$14.80	$15.12	$15.12	4,572
2019-07-02	$15.37	$15.49	$15.01	$15.19	$15.19	7,590
2019-07-01	$15.17	$15.50	$14.93	$15.48	$15.48	23,101
2019-06-28	$14.88	$15.24	$14.65	$15.17	$15.17	153,176
2019-06-27	$14.39	$14.83	$14.21	$14.83	$14.83	21,411
2019-06-26	$13.85	$14.46	$13.85	$14.46	$14.46	10,720
2019-06-25	$13.74	$14.20	$13.74	$14.12	$14.12	8,281
2019-06-24	$13.85	$14.09	$13.80	$14.04	$14.04	10,068
2019-06-21	$13.75	$14.10	$13.59	$13.89	$13.89	80,602
2019-06-20	$13.95	$13.95	$13.73	$13.85	$13.85	5,843
2019-06-19	$13.73	$14.02	$13.73	$13.91	$13.91	12,032
2019-06-18	$13.63	$14.00	$13.63	$13.89	$13.89	5,196
2019-06-17	$13.95	$14.04	$13.50	$13.77	$13.77	19,232
2019-06-14	$13.81	$14.10	$13.79	$14.07	$14.07	5,718
2019-06-13	$13.77	$14.13	$13.77	$14.02	$14.02	4,309
2019-06-12	$13.61	$14.13	$13.61	$13.93	$13.93	10,783
2019-06-11	$13.56	$13.75	$13.56	$13.74	$13.74	8,153
2019-06-10	$13.49	$13.90	$13.14	$13.57	$13.57	9,913
2019-06-07	$13.57	$14.03	$13.27	$13.55	$13.55	12,838
2019-06-06	$14.00	$14.00	$13.61	$13.77	$13.77	3,896
2019-06-05	$13.73	$13.95	$13.53	$13.69	$13.69	10,953
2019-06-04	$13.54	$13.82	$13.54	$13.78	$13.78	9,343
2019-06-03	$13.59	$13.79	$13.59	$13.67	$13.67	16,805
2019-05-31	$13.68	$14.19	$13.68	$13.90	$13.90	4,471
2019-05-30	$13.51	$14.08	$13.51	$13.83	$13.83	11,389
2019-05-29	$13.79	$13.98	$13.54	$13.81	$13.81	5,612
2019-05-28	$13.88	$14.34	$13.88	$13.92	$13.92	5,383
2019-05-24	$14.23	$14.23	$13.76	$13.97	$13.97	14,014
2019-05-23	$14.18	$14.37	$14.05	$14.15	$14.15	12,594
2019-05-22	$14.36	$14.74	$14.10	$14.26	$14.26	22,910
2019-05-21	$14.32	$14.69	$14.10	$14.53	$14.53	26,050
2019-05-20	$14.27	$14.79	$14.20	$14.45	$14.45	22,390
2019-05-17	$14.59	$14.85	$14.05	$14.60	$14.60	30,769
2019-05-16	$14.83	$14.93	$14.39	$14.73	$14.73	25,652
2019-05-15	$14.25	$14.74	$14.16	$14.68	$14.68	6,724
2019-05-14	$14.65	$14.65	$14.28	$14.41	$14.41	9,690
2019-05-13	$14.69	$14.95	$14.60	$14.60	$14.60	18,652
2019-05-10	$14.89	$15.11	$14.89	$15.08	$15.08	3,976
2019-05-09	$14.79	$15.12	$14.79	$15.03	$15.03	8,357
2019-05-08	$14.90	$15.15	$14.85	$15.08	$15.08	6,701
2019-05-07	$14.67	$15.05	$14.67	$15.00	$15.00	12,757
2019-05-06	$15.15	$15.15	$14.99	$14.99	$14.99	5,679
2019-05-03	$14.88	$15.08	$14.68	$15.08	$15.08	38,937
2019-05-02	$14.93	$15.17	$14.83	$14.91	$14.91	14,517
2019-05-01	$14.80	$15.03	$14.61	$14.91	$14.91	117,252
2019-04-30	$14.82	$15.10	$14.82	$15.03	$15.03	13,984
2019-04-29	$14.22	$14.97	$14.22	$14.97	$14.97	8,672
2019-04-26	$14.28	$14.72	$14.21	$14.60	$14.60	4,490
2019-04-25	$14.26	$14.54	$14.17	$14.40	$14.40	8,631
2019-04-24	$14.39	$14.50	$14.10	$14.43	$14.43	5,583
2019-04-23	$14.00	$14.33	$13.70	$14.33	$14.33	18,441
2019-04-22	$14.06	$14.30	$13.70	$13.70	$13.70	12,607
2019-04-18	$13.90	$14.28	$13.80	$14.28	$14.28	10,820
2019-04-17	$13.66	$14.21	$13.66	$14.01	$14.01	8,834
2019-04-16	$13.55	$13.96	$13.55	$13.77	$13.77	6,676
2019-04-15	$13.97	$14.02	$13.76	$13.76	$13.76	2,906
2019-04-12	$13.52	$14.05	$13.46	$13.93	$13.93	10,441
2019-04-11	$13.97	$13.99	$13.26	$13.30	$13.30	12,845
2019-04-10	$13.71	$14.18	$13.67	$14.16	$14.16	5,759
2019-04-09	$13.71	$14.00	$13.71	$13.71	$13.71	6,142
2019-04-08	$13.72	$14.00	$13.67	$13.71	$13.71	10,475
2019-04-05	$13.77	$14.19	$13.65	$13.88	$13.88	4,095
2019-04-04	$14.12	$14.19	$13.69	$13.81	$13.81	5,208
2019-04-03	$13.73	$14.07	$13.55	$13.82	$13.82	14,210
2019-04-02	$14.12	$14.30	$13.50	$13.63	$13.63	18,233
2019-04-01	$14.61	$14.98	$14.05	$14.12	$14.12	12,218
2019-03-29	$14.46	$15.15	$14.19	$14.81	$14.81	28,629
2019-03-28	$14.17	$14.50	$13.92	$14.47	$14.47	8,218
2019-03-27	$14.34	$14.44	$14.09	$14.14	$14.14	10,536
2019-03-26	$13.56	$14.08	$13.55	$14.08	$14.08	10,382
2019-03-25	$13.63	$13.63	$13.46	$13.56	$13.56	7,783
2019-03-22	$13.55	$13.89	$13.26	$13.51	$13.51	18,474
2019-03-21	$13.79	$13.97	$13.60	$13.60	$13.60	10,129
2019-03-20	$13.36	$14.01	$13.36	$13.75	$13.75	4,970
2019-03-19	$14.00	$14.18	$14.00	$14.18	$14.18	2,874
2019-03-18	$13.91	$13.91	$13.86	$13.86	$13.86	1,180
2019-03-15	$13.72	$14.03	$13.69	$13.91	$13.91	47,419
2019-03-14	$13.83	$13.83	$13.62	$13.76	$13.76	2,212
2019-03-13	$13.89	$13.98	$13.64	$13.84	$13.84	6,972
2019-03-12	$13.50	$13.60	$13.38	$13.60	$13.60	13,494
2019-03-11	$13.11	$13.53	$13.11	$13.49	$13.49	15,314
2019-03-08	$13.00	$13.31	$12.97	$13.22	$13.22	29,456
2019-03-07	$13.09	$13.24	$12.90	$13.05	$13.05	45,608
2019-03-06	$12.90	$13.34	$12.90	$12.95	$12.95	54,764
2019-03-05	$13.01	$13.22	$12.70	$12.88	$12.88	69,137
2019-03-04	$13.15	$13.52	$13.06	$13.08	$13.08	11,759
2019-03-01	$13.40	$13.42	$13.20	$13.21	$13.21	12,043
2019-02-28	$12.94	$13.47	$12.94	$13.27	$13.27	36,147
2019-02-27	$13.06	$13.22	$13.00	$13.05	$13.05	18,375
2019-02-26	$13.29	$13.29	$12.92	$12.99	$12.99	20,560
2019-02-25	$13.69	$13.69	$13.27	$13.27	$13.27	22,097
2019-02-22	$13.85	$14.42	$13.42	$13.68	$13.68	17,391
2019-02-21	$14.21	$14.58	$13.59	$13.77	$13.77	10,665
2019-02-20	$14.68	$15.08	$14.34	$14.34	$14.34	13,243
2019-02-19	$14.46	$15.01	$14.46	$14.95	$14.95	16,186
2019-02-15	$14.09	$14.75	$14.09	$14.54	$14.54	19,919
2019-02-14	$14.00	$14.42	$13.92	$14.03	$14.03	13,151
2019-02-13	$13.88	$13.99	$13.75	$13.99	$13.99	7,725
2019-02-12	$13.70	$13.71	$13.57	$13.71	$13.71	7,424
2019-02-11	$13.57	$13.77	$13.38	$13.47	$13.47	19,927
2019-02-08	$13.81	$13.81	$13.35	$13.42	$13.42	18,518
2019-02-07	$13.41	$13.52	$13.25	$13.34	$13.34	19,897
2019-02-06	$13.38	$13.76	$12.97	$13.33	$13.33	70,185
2019-02-05	$13.31	$13.66	$13.31	$13.54	$13.54	16,083
2019-02-04	$12.90	$13.55	$12.60	$13.10	$13.10	8,604
2019-02-01	$12.89	$13.16	$12.89	$12.94	$12.94	12,943
2019-01-31	$13.23	$13.75	$12.75	$12.83	$12.83	16,644
2019-01-30	$13.82	$13.83	$12.90	$13.21	$13.21	29,752
2019-01-29	$14.12	$14.24	$13.55	$14.11	$14.11	17,021
2019-01-28	$13.84	$14.26	$13.60	$14.26	$14.26	34,213
2019-01-25	$14.90	$15.33	$13.55	$14.12	$14.12	16,622
2019-01-24	$15.30	$15.49	$14.82	$14.96	$14.96	12,275
2019-01-23	$15.44	$15.44	$15.08	$15.36	$15.36	12,960
2019-01-22	$15.31	$15.51	$15.00	$15.23	$15.23	13,094
2019-01-18	$14.99	$15.99	$14.99	$15.30	$15.30	14,778
2019-01-17	$15.67	$15.76	$14.93	$14.97	$14.97	37,699
2019-01-16	$15.41	$16.05	$14.98	$15.87	$15.87	102,556
2019-01-15	$15.50	$15.55	$15.16	$15.40	$15.40	9,758
2019-01-14	$14.65	$15.65	$14.50	$15.40	$15.40	11,337
2019-01-11	$14.94	$15.26	$14.61	$14.68	$14.68	14,174
2019-01-10	$14.91	$15.84	$14.91	$15.05	$15.05	4,586
2019-01-09	$15.07	$15.68	$14.96	$15.10	$15.10	8,243
2019-01-08	$15.75	$15.75	$15.17	$15.36	$15.36	9,142
2019-01-07	$15.28	$15.99	$15.27	$15.74	$15.74	15,124
2019-01-04	$14.60	$15.50	$14.60	$15.45	$15.45	18,481
2019-01-03	$14.65	$14.78	$13.87	$14.50	$14.50	12,683
2019-01-02	$14.19	$14.35	$13.95	$14.35	$14.35	13,992
2018-12-31	$14.49	$15.20	$13.82	$14.30	$14.30	24,589
2018-12-28	$14.31	$14.52	$13.75	$14.40	$14.40	13,730
2018-12-27	$14.64	$15.16	$14.05	$14.21	$14.21	41,577
2018-12-26	$14.34	$15.14	$14.01	$14.91	$14.91	21,290
2018-12-24	$14.42	$14.46	$13.70	$14.25	$14.25	8,216
2018-12-21	$14.00	$14.74	$13.64	$14.65	$14.65	51,816
2018-12-20	$14.05	$14.18	$13.62	$14.01	$14.01	23,245
2018-12-19	$14.03	$14.18	$13.27	$13.95	$13.95	12,928
2018-12-18	$13.88	$14.18	$13.74	$13.94	$13.94	29,016
2018-12-17	$13.75	$14.14	$13.61	$13.72	$13.72	22,626
2018-12-14	$13.89	$14.10	$13.42	$13.75	$13.75	18,003
2018-12-13	$14.25	$14.44	$13.87	$14.00	$14.00	16,939
2018-12-12	$14.36	$15.47	$13.83	$14.10	$14.10	19,412
2018-12-11	$14.14	$14.55	$13.53	$14.18	$14.18	6,340
2018-12-10	$13.91	$14.30	$13.53	$13.98	$13.98	9,112
2018-12-07	$14.85	$14.85	$13.49	$14.04	$14.04	15,402
2018-12-06	$15.48	$15.56	$14.25	$14.89	$14.89	9,222
2018-12-04	$16.00	$16.26	$15.46	$15.65	$15.65	17,774
2018-12-03	$16.18	$16.18	$15.99	$16.14	$16.14	6,848
2018-11-30	$15.50	$16.00	$15.16	$15.90	$15.90	36,291
2018-11-29	$15.43	$15.75	$14.50	$15.49	$15.49	18,200
2018-11-28	$14.92	$15.55	$14.68	$15.46	$15.46	106,395
2018-11-27	$14.94	$14.98	$14.59	$14.90	$14.90	4,642
2018-11-26	$15.07	$15.07	$14.63	$15.00	$15.00	13,222
2018-11-23	$14.87	$15.00	$14.51	$15.00	$15.00	4,628
2018-11-21	$15.00	$15.07	$14.61	$15.00	$15.00	23,542
2018-11-20	$15.00	$15.08	$14.26	$15.00	$15.00	48,051
2018-11-19	$15.70	$15.84	$14.88	$15.14	$15.14	19,451
2018-11-16	$15.51	$15.73	$15.35	$15.71	$15.71	15,370
2018-11-15	$15.33	$15.65	$15.33	$15.64	$15.64	10,697
2018-11-14	$15.65	$15.65	$15.28	$15.39	$15.39	11,509
2018-11-13	$15.25	$15.78	$15.08	$15.39	$15.39	35,249
2018-11-12	$15.43	$15.55	$15.20	$15.21	$15.21	7,866
2018-11-09	$15.89	$15.89	$15.09	$15.48	$15.48	8,822
2018-11-08	$15.64	$15.96	$15.08	$15.89	$15.89	6,855
2018-11-07	$15.54	$15.83	$15.54	$15.83	$15.83	8,590
2018-11-06	$15.50	$15.67	$15.11	$15.53	$15.53	97,650
2018-11-05	$15.45	$15.94	$15.41	$15.48	$15.48	8,810
2018-11-02	$15.63	$15.95	$15.42	$15.48	$15.48	37,901
2018-11-01	$15.95	$15.95	$15.63	$15.63	$15.63	9,750
2018-10-31	$15.85	$16.25	$14.26	$15.91	$15.91	104,258
2018-10-30	$15.74	$15.89	$15.18	$15.72	$15.72	12,716
2018-10-29	$15.71	$16.11	$15.52	$15.75	$15.75	17,387
2018-10-26	$15.01	$16.03	$15.01	$15.52	$15.52	27,508
2018-10-25	$14.01	$15.50	$13.82	$15.31	$15.31	15,932
2018-10-24	$14.64	$14.99	$13.73	$14.12	$14.12	116,472
2018-10-23	$14.66	$15.59	$14.64	$15.05	$15.05	3,521
2018-10-22	$14.94	$15.07	$14.48	$14.87	$14.87	6,096
2018-10-19	$14.92	$15.45	$14.80	$14.87	$14.87	27,182
2018-10-18	$15.25	$15.80	$14.92	$15.01	$15.01	21,082
2018-10-17	$15.96	$15.96	$15.30	$15.34	$15.34	41,510
2018-10-16	$15.27	$16.40	$15.12	$15.45	$15.45	37,853
2018-10-15	$15.17	$15.45	$14.84	$15.18	$15.18	38,952
2018-10-12	$15.74	$15.95	$14.70	$15.15	$15.15	45,184
2018-10-11	$16.13	$18.05	$15.51	$15.51	$15.51	55,035
2018-10-10	$16.85	$17.68	$16.06	$16.20	$16.20	37,473
2018-10-09	$16.86	$17.12	$16.81	$16.86	$16.86	23,972
2018-10-08	$19.52	$19.52	$16.63	$16.91	$16.91	24,100
2018-10-05	$16.91	$17.17	$16.73	$16.88	$16.88	12,496
2018-10-04	$17.11	$17.19	$16.76	$16.84	$16.84	13,797
2018-10-03	$16.42	$17.33	$16.34	$17.17	$17.17	24,949
2018-10-02	$17.09	$17.09	$16.42	$16.82	$16.82	13,643
2018-10-01	$17.74	$17.90	$17.01	$17.04	$17.04	20,714
2018-09-28	$17.75	$17.80	$16.54	$17.70	$17.70	11,094
2018-09-27	$17.00	$17.85	$17.00	$17.75	$17.75	39,848
2018-09-26	$17.25	$17.65	$16.50	$17.00	$17.00	56,970
2018-09-25	$17.30	$17.88	$17.15	$17.25	$17.25	32,635
2018-09-24	$18.15	$18.20	$17.15	$17.30	$17.30	46,964
2018-09-21	$19.05	$19.40	$17.50	$18.00	$18.00	157,200
2018-09-20	$18.80	$19.50	$18.75	$19.20	$19.20	65,434
2018-09-19	$18.50	$18.75	$18.50	$18.75	$18.75	49,457
2018-09-18	$18.55	$18.65	$18.40	$18.55	$18.55	35,143
2018-09-17	$18.55	$18.70	$18.35	$18.55	$18.55	30,201
2018-09-14	$18.45	$18.55	$18.30	$18.50	$18.50	31,080
2018-09-13	$18.50	$18.60	$18.20	$18.50	$18.50	34,900
2018-09-12	$18.65	$18.65	$18.30	$18.45	$18.45	38,882
2018-09-11	$17.85	$18.50	$17.85	$18.40	$18.40	37,783
2018-09-10	$17.95	$18.10	$17.75	$18.05	$18.05	59,892
2018-09-07	$17.55	$17.90	$17.40	$17.85	$17.85	11,776
2018-09-06	$17.65	$17.70	$17.25	$17.40	$17.40	20,474
2018-09-05	$17.60	$17.70	$17.35	$17.70	$17.70	11,453
2018-09-04	$17.50	$17.65	$17.20	$17.55	$17.55	17,020
2018-08-31	$17.20	$17.50	$17.20	$17.45	$17.45	8,327
2018-08-30	$17.25	$17.30	$17.10	$17.20	$17.20	10,239
2018-08-29	$16.90	$17.35	$16.90	$17.35	$17.35	10,963
2018-08-28	$17.10	$17.20	$16.80	$16.90	$16.90	14,462
2018-08-27	$17.05	$17.35	$16.90	$17.05	$17.05	17,380
2018-08-24	$16.70	$17.05	$16.50	$17.05	$17.05	29,359
2018-08-23	$17.20	$17.20	$16.55	$16.70	$16.70	31,185
2018-08-22	$17.20	$17.20	$17.05	$17.20	$17.20	21,245
2018-08-21	$16.90	$17.30	$16.85	$17.20	$17.20	16,570
2018-08-20	$17.15	$17.18	$16.65	$16.85	$16.85	16,038
2018-08-17	$16.45	$17.35	$16.45	$17.05	$17.05	41,496
2018-08-16	$16.65	$16.95	$16.50	$16.55	$16.55	22,839
2018-08-15	$16.65	$16.70	$16.40	$16.50	$16.50	20,376
2018-08-14	$16.70	$16.80	$16.40	$16.65	$16.65	31,919
2018-08-13	$16.15	$16.80	$16.10	$16.65	$16.65	40,605
2018-08-10	$16.50	$16.75	$16.10	$16.15	$16.15	23,463
2018-08-09	$16.65	$17.00	$16.45	$16.55	$16.55	30,003
2018-08-08	$16.45	$16.75	$16.30	$16.60	$16.60	20,479
2018-08-07	$16.30	$16.60	$16.25	$16.40	$16.40	9,035
2018-08-06	$16.50	$16.55	$16.20	$16.25	$16.25	18,177
2018-08-03	$16.30	$16.73	$16.15	$16.45	$16.45	57,050
2018-08-02	$16.05	$16.45	$15.70	$16.30	$16.30	35,034
2018-08-01	$16.25	$16.60	$16.10	$16.10	$16.10	27,067
2018-07-31	$16.50	$16.50	$15.80	$16.10	$16.10	48,160
2018-07-30	$17.20	$17.20	$16.53	$16.60	$16.60	46,646
2018-07-27	$17.55	$17.55	$17.15	$17.35	$17.35	21,300
2018-07-26	$17.75	$18.05	$17.40	$17.50	$17.50	26,793
2018-07-25	$18.00	$18.05	$17.75	$17.90	$17.90	15,767
2018-07-24	$17.90	$18.00	$17.64	$18.00	$18.00	29,626
2018-07-23	$17.75	$18.00	$17.65	$17.80	$17.80	19,865
2018-07-20	$17.50	$17.75	$17.50	$17.75	$17.75	29,183
2018-07-19	$17.45	$17.75	$17.25	$17.50	$17.50	20,952
2018-07-18	$17.25	$17.70	$17.20	$17.45	$17.45	48,500
2018-07-17	$17.45	$17.70	$17.25	$17.35	$17.35	18,829
2018-07-16	$17.45	$17.60	$17.25	$17.45	$17.45	30,300
2018-07-13	$17.50	$17.80	$17.40	$17.50	$17.50	29,206
2018-07-12	$17.80	$17.85	$17.30	$17.50	$17.50	43,444
2018-07-11	$17.80	$18.10	$17.70	$17.80	$17.80	34,132
2018-07-10	$18.25	$18.28	$17.80	$18.00	$18.00	77,786
2018-07-09	$18.25	$18.55	$18.20	$18.45	$18.45	29,977
2018-07-06	$18.10	$18.40	$18.10	$18.20	$18.20	17,735
2018-07-05	$18.25	$18.45	$18.05	$18.15	$18.15	38,867
2018-07-03	$18.40	$19.00	$18.10	$18.20	$18.20	28,464
2018-07-02	$17.90	$18.45	$17.90	$18.35	$18.35	27,141
2018-06-29	$18.35	$18.35	$17.90	$18.00	$18.00	66,610
2018-06-28	$18.55	$18.65	$18.06	$18.25	$18.25	39,474
2018-06-27	$19.10	$19.30	$18.60	$18.60	$18.60	53,135
2018-06-26	$19.45	$19.55	$19.05	$19.15	$19.15	72,284
2018-06-25	$19.10	$19.50	$19.10	$19.45	$19.45	55,002
2018-06-22	$19.10	$19.35	$18.75	$19.25	$19.25	503,897
2018-06-21	$19.00	$19.50	$18.83	$19.05	$19.05	73,375
2018-06-20	$19.25	$19.55	$18.95	$19.10	$19.10	59,921
2018-06-19	$18.45	$19.65	$18.35	$19.25	$19.25	279,105
2018-06-18	$18.50	$19.13	$18.40	$18.50	$18.50	193,993
2018-06-15	$18.00	$18.65	$17.90	$18.55	$18.55	113,592
2018-06-14	$18.20	$18.35	$17.95	$18.00	$18.00	100,596
2018-06-13	$18.25	$18.35	$17.60	$18.10	$18.10	99,916
2018-06-12	$18.50	$18.58	$18.18	$18.25	$18.25	99,110
2018-06-11	$18.30	$18.75	$18.30	$18.50	$18.50	73,091
2018-06-08	$17.90	$18.45	$17.90	$18.25	$18.25	67,406
2018-06-07	$18.25	$18.45	$17.60	$18.00	$18.00	189,109
2018-06-06	$18.15	$18.45	$18.05	$18.25	$18.25	33,308
2018-06-05	$18.00	$18.35	$17.85	$18.15	$18.15	28,718
2018-06-04	$17.45	$18.25	$17.45	$17.95	$17.95	42,666
2018-06-01	$17.55	$17.70	$17.35	$17.50	$17.50	32,109
2018-05-31	$17.85	$17.85	$17.00	$17.30	$17.30	21,717
2018-05-30	$17.55	$17.85	$17.25	$17.40	$17.40	26,788
2018-05-29	$17.75	$18.00	$17.38	$17.55	$17.55	41,605
2018-05-25	$18.45	$18.55	$18.05	$18.15	$18.15	30,909
2018-05-24	$18.35	$18.85	$18.28	$18.55	$18.55	19,890
2018-05-23	$18.50	$18.95	$17.15	$18.40	$18.40	45,720
2018-05-22	$18.75	$18.75	$18.30	$18.60	$18.60	24,877
2018-05-21	$18.25	$19.25	$18.25	$18.75	$18.75	49,797
2018-05-18	$18.10	$18.45	$17.90	$18.20	$18.20	439,159
2018-05-17	$17.90	$18.05	$17.60	$17.95	$17.95	453,395
2018-05-16	$17.55	$18.15	$17.45	$17.95	$17.95	48,546
2018-05-15	$17.55	$17.65	$17.30	$17.65	$17.65	20,222
2018-05-14	$17.85	$17.85	$17.00	$17.55	$17.55	15,175
2018-05-11	$17.95	$17.95	$17.75	$17.85	$17.85	9,524
2018-05-10	$18.00	$18.05	$17.85	$17.90	$17.90	11,311
2018-05-09	$17.95	$18.30	$17.80	$18.00	$18.00	84,095
2018-05-08	$17.65	$18.00	$17.60	$18.00	$18.00	19,720
2018-05-07	$17.90	$18.10	$17.60	$17.75	$17.75	22,483
2018-05-04	$17.40	$17.90	$16.75	$17.80	$17.80	18,052
2018-05-03	$18.00	$18.00	$17.45	$17.55	$17.55	13,551
2018-05-02	$18.05	$18.50	$17.35	$18.10	$18.10	36,979
2018-05-01	$19.00	$19.25	$17.80	$18.05	$18.05	37,071
2018-04-30	$19.25	$19.25	$18.95	$19.00	$19.00	11,270
2018-04-27	$19.25	$19.25	$19.10	$19.25	$19.25	7,168
2018-04-26	$19.15	$19.25	$19.00	$19.25	$19.25	25,152
2018-04-25	$19.25	$19.25	$18.65	$19.10	$19.10	11,432
2018-04-24	$19.25	$19.25	$18.85	$19.20	$19.20	248,504
2018-04-23	$19.00	$19.25	$19.00	$19.25	$19.25	9,099
2018-04-20	$19.25	$19.25	$19.00	$19.15	$19.15	8,409
2018-04-19	$19.20	$19.25	$18.90	$19.25	$19.25	5,883
2018-04-18	$19.20	$19.25	$19.00	$19.20	$19.20	14,603
2018-04-17	$19.25	$19.25	$19.05	$19.20	$19.20	8,797
2018-04-16	$19.05	$19.25	$19.05	$19.25	$19.25	9,871
2018-04-13	$19.20	$19.20	$18.60	$18.85	$18.85	44,001
2018-04-12	$18.95	$19.35	$18.95	$19.10	$19.10	7,697
2018-04-11	$18.85	$19.25	$18.65	$18.80	$18.80	7,667
2018-04-10	$18.75	$19.25	$18.60	$18.90	$18.90	9,196
2018-04-09	$18.61	$18.70	$18.50	$18.60	$18.60	9,471
2018-04-06	$19.05	$19.55	$18.50	$18.80	$18.80	20,384
2018-04-05	$19.05	$19.45	$19.05	$19.20	$19.20	15,701
2018-04-04	$20.00	$20.00	$18.95	$19.25	$19.25	11,992
2018-04-03	$18.90	$19.20	$18.30	$18.70	$18.70	17,081
2018-04-02	$19.80	$19.80	$18.55	$18.70	$18.70	15,082
2018-03-29	$19.75	$19.95	$19.60	$19.80	$19.80	21,017
2018-03-28	$19.55	$20.10	$19.53	$19.65	$19.65	17,486
2018-03-27	$19.20	$19.60	$19.20	$19.50	$19.50	17,379
2018-03-26	$19.40	$19.45	$19.15	$19.30	$19.30	36,819
2018-03-23	$19.10	$19.45	$19.10	$19.15	$19.15	33,261
2018-03-22	$19.55	$19.70	$19.10	$19.10	$19.10	816,716
2018-03-21	$19.30	$19.65	$19.30	$19.55	$19.55	18,952
2018-03-20	$19.35	$19.40	$19.24	$19.25	$19.25	12,416
2018-03-19	$19.50	$19.60	$19.25	$19.40	$19.40	6,388
2018-03-16	$19.60	$19.85	$19.05	$19.55	$19.55	44,249
2018-03-15	$19.50	$19.70	$19.15	$19.70	$19.70	31,025
2018-03-14	$19.95	$19.95	$19.35	$19.50	$19.50	17,551
2018-03-13	$20.10	$20.10	$19.70	$19.80	$19.80	40,660
2018-03-12	$19.90	$20.00	$19.70	$20.00	$20.00	12,595
2018-03-09	$19.60	$20.15	$19.15	$19.90	$19.90	33,806
2018-03-08	$19.15	$19.85	$19.15	$19.55	$19.55	16,420
2018-03-07	$18.70	$19.30	$18.55	$19.00	$19.00	142,601
2018-03-06	$18.90	$19.25	$18.70	$19.00	$19.00	13,817
2018-03-05	$18.45	$19.10	$18.00	$18.90	$18.90	18,806
2018-03-02	$18.10	$19.10	$17.70	$18.50	$18.50	11,431
2018-03-01	$18.05	$19.58	$17.95	$18.25	$18.25	14,178
2018-02-28	$18.55	$19.05	$18.00	$18.00	$18.00	24,083
2018-02-27	$18.65	$18.85	$18.30	$18.45	$18.45	15,903
2018-02-26	$18.80	$18.80	$18.25	$18.65	$18.65	11,928
2018-02-23	$18.80	$19.25	$18.30	$18.75	$18.75	13,721
2018-02-22	$18.90	$19.20	$18.65	$18.70	$18.70	14,305
2018-02-21	$18.85	$19.38	$18.70	$18.85	$18.85	10,137
2018-02-20	$18.65	$19.10	$18.65	$18.75	$18.75	11,828
2018-02-16	$19.00	$19.75	$18.59	$18.75	$18.75	23,747
2018-02-15	$18.60	$19.40	$18.60	$19.00	$19.00	28,855
2018-02-14	$18.10	$19.15	$18.10	$18.45	$18.45	30,062
2018-02-13	$18.95	$19.00	$17.90	$18.15	$18.15	55,460
2018-02-12	$19.15	$19.53	$18.60	$18.95	$18.95	15,581
2018-02-09	$18.75	$19.50	$18.50	$19.00	$19.00	22,062
2018-02-08	$19.09	$19.30	$18.75	$18.75	$18.75	14,844
2018-02-07	$19.05	$20.80	$19.05	$19.35	$19.35	11,108
2018-02-06	$19.15	$19.75	$18.30	$19.05	$19.05	62,989
2018-02-05	$20.65	$20.75	$19.50	$19.50	$19.50	25,085
2018-02-02	$20.90	$21.25	$20.70	$20.70	$20.70	8,192
2018-02-01	$21.08	$21.25	$21.00	$21.05	$21.05	16,102
2018-01-31	$21.15	$21.25	$21.00	$21.00	$21.00	13,156
2018-01-30	$20.90	$21.40	$20.90	$21.10	$21.10	20,850
2018-01-29	$21.05	$21.40	$21.05	$21.05	$21.05	4,748
2018-01-26	$21.25	$21.30	$20.85	$21.15	$21.15	26,051
2018-01-25	$21.20	$21.65	$21.15	$21.25	$21.25	18,822
2018-01-24	$21.75	$21.75	$21.20	$21.20	$21.20	15,830
2018-01-23	$21.70	$21.85	$21.50	$21.80	$21.80	73,208
2018-01-22	$22.25	$22.35	$21.73	$21.90	$21.90	35,148
2018-01-19	$22.50	$22.55	$22.45	$22.50	$22.50	13,332
2018-01-18	$22.98	$23.20	$22.50	$22.60	$22.60	16,783
2018-01-17	$22.85	$23.20	$22.25	$23.00	$23.00	50,353
2018-01-16	$23.10	$23.45	$22.45	$22.60	$22.60	12,655
2018-01-12	$23.15	$23.60	$22.75	$22.95	$22.95	49,499
2018-01-11	$22.65	$23.20	$22.56	$23.10	$23.10	20,527
2018-01-10	$22.70	$22.70	$22.35	$22.65	$22.65	9,753
2018-01-09	$22.60	$22.60	$22.30	$22.35	$22.35	2,412
2018-01-08	$22.30	$22.65	$22.10	$22.60	$22.60	12,919
2018-01-05	$22.30	$22.50	$21.70	$22.30	$22.30	17,650
2018-01-04	$22.00	$22.50	$22.00	$22.30	$22.30	8,242
2018-01-03	$21.80	$22.20	$21.54	$21.80	$21.80	15,662
2018-01-02	$21.50	$22.50	$21.50	$21.80	$21.80	12,804
2017-12-29	$22.15	$22.45	$22.00	$22.00	$22.00	17,773
2017-12-28	$21.05	$22.50	$21.05	$22.15	$22.15	15,938
2017-12-27	$21.35	$21.45	$20.95	$21.00	$21.00	24,239
2017-12-26	$22.35	$22.65	$21.25	$21.35	$21.35	14,479
2017-12-22	$22.30	$22.80	$21.90	$22.30	$22.30	27,592
2017-12-21	$22.45	$22.93	$22.45	$22.60	$22.60	20,777
2017-12-20	$22.90	$23.03	$22.75	$22.85	$22.85	49,681
2017-12-19	$22.65	$23.45	$22.65	$22.70	$22.70	65,948
2017-12-18	$23.05	$23.20	$22.80	$23.00	$23.00	97,801
2017-12-15	$22.15	$23.45	$22.15	$22.70	$22.70	98,981
2017-12-14	$22.26	$24.20	$21.90	$22.10	$22.10	83,373
2017-12-13	$22.20	$23.00	$22.20	$22.55	$22.55	53,218
2017-12-12	$21.90	$22.65	$21.70	$22.10	$22.10	30,346
2017-12-11	$22.15	$22.65	$21.65	$21.75	$21.75	35,295
2017-12-08	$23.40	$23.40	$22.00	$22.10	$22.10	20,998
2017-12-07	$23.20	$23.50	$22.75	$23.20	$23.20	32,569
2017-12-06	$22.95	$23.50	$22.50	$23.10	$23.10	15,996
2017-12-05	$22.85	$23.05	$22.60	$22.85	$22.85	19,556
2017-12-04	$22.15	$23.05	$21.95	$22.55	$22.55	77,518
2017-12-01	$22.15	$22.20	$21.50	$21.85	$21.85	23,636
2017-11-30	$21.80	$22.50	$21.45	$22.00	$22.00	21,092
2017-11-29	$21.40	$21.70	$21.05	$21.60	$21.60	13,161
2017-11-28	$21.20	$21.35	$20.90	$21.15	$21.15	11,215
2017-11-27	$20.85	$21.15	$20.75	$21.10	$21.10	13,916
2017-11-24	$20.90	$20.95	$20.70	$20.90	$20.90	3,709
2017-11-22	$20.65	$21.00	$20.35	$20.75	$20.75	19,846
2017-11-21	$20.25	$20.55	$20.20	$20.50	$20.50	16,967
2017-11-20	$20.10	$20.30	$19.60	$20.25	$20.25	15,122
2017-11-17	$19.95	$20.45	$19.45	$20.00	$20.00	16,709
2017-11-16	$19.80	$20.45	$19.80	$20.10	$20.10	19,831
2017-11-15	$20.10	$20.25	$19.55	$19.80	$19.80	12,073
2017-11-14	$19.25	$20.40	$19.25	$20.35	$20.35	17,429
2017-11-13	$18.95	$19.55	$18.20	$19.40	$19.40	29,375
2017-11-10	$19.20	$19.25	$18.70	$18.90	$18.90	9,802
2017-11-09	$19.65	$19.65	$18.70	$19.05	$19.05	18,116
2017-11-08	$20.30	$20.30	$19.60	$19.65	$19.65	12,172
2017-11-07	$21.30	$21.30	$20.35	$20.45	$20.45	13,971
2017-11-06	$21.25	$21.35	$21.00	$21.20	$21.20	13,059
2017-11-03	$21.20	$21.35	$20.90	$21.15	$21.15	27,799
2017-11-02	$20.70	$21.15	$20.55	$21.05	$21.05	17,783
2017-11-01	$21.00	$21.20	$20.60	$20.65	$20.65	14,395
2017-10-31	$20.20	$21.20	$20.10	$20.90	$20.90	32,489
2017-10-30	$20.40	$20.55	$19.95	$20.10	$20.10	20,676
2017-10-27	$21.50	$21.50	$19.50	$20.50	$20.50	68,643
2017-10-26	$21.50	$21.60	$21.05	$21.45	$21.45	23,436
2017-10-25	$21.25	$21.50	$21.08	$21.40	$21.40	14,715
2017-10-24	$21.30	$21.45	$21.15	$21.35	$21.35	15,081
2017-10-23	$21.35	$21.35	$21.00	$21.15	$21.15	37,675
2017-10-20	$21.40	$21.55	$20.50	$21.50	$21.50	59,186
2017-10-19	$21.50	$21.95	$21.05	$21.70	$21.70	7,347
2017-10-18	$22.00	$22.00	$20.60	$21.90	$21.90	8,450
2017-10-17	$22.30	$22.30	$21.65	$21.75	$21.75	6,059
2017-10-16	$21.75	$22.10	$21.25	$22.10	$22.10	6,467
2017-10-13	$21.95	$21.95	$21.50	$21.70	$21.70	7,581
2017-10-12	$21.95	$22.10	$21.85	$21.95	$21.95	10,442
2017-10-11	$21.60	$22.00	$21.60	$21.90	$21.90	27,643
2017-10-10	$21.15	$21.55	$21.15	$21.55	$21.55	10,148
2017-10-09	$21.05	$21.20	$21.00	$21.20	$21.20	19,873
2017-10-06	$20.91	$21.10	$20.85	$21.10	$21.10	15,724
2017-10-05	$21.05	$21.05	$20.75	$20.90	$20.90	15,272
2017-10-04	$20.90	$21.10	$20.85	$21.00	$21.00	19,681
2017-10-03	$21.10	$21.10	$20.95	$20.95	$20.95	24,555
2017-10-02	$21.00	$21.10	$20.90	$21.05	$21.05	28,779
2017-09-29	$20.70	$21.25	$20.70	$20.90	$20.90	21,615
2017-09-28	$21.30	$21.30	$20.70	$20.75	$20.75	66,201
2017-09-27	$21.10	$21.50	$21.00	$21.30	$21.30	44,091
2017-09-26	$21.35	$21.45	$20.95	$21.15	$21.15	31,573
2017-09-25	$21.45	$21.45	$21.20	$21.20	$21.20	11,467
2017-09-22	$21.25	$21.40	$21.10	$21.40	$21.40	31,028
2017-09-21	$21.15	$21.25	$21.05	$21.25	$21.25	16,226
2017-09-20	$21.10	$21.20	$21.10	$21.15	$21.15	28,954
2017-09-19	$20.50	$21.15	$20.50	$21.00	$21.00	19,626
2017-09-18	$20.40	$21.00	$20.40	$20.60	$20.60	38,452
2017-09-15	$20.25	$20.45	$19.91	$20.40	$20.40	79,890
2017-09-14	$20.20	$20.45	$20.20	$20.20	$20.20	24,439
2017-09-13	$19.95	$20.25	$19.90	$20.15	$20.15	35,587
2017-09-12	$19.80	$20.00	$19.80	$20.00	$20.00	26,721
2017-09-11	$19.74	$19.95	$19.74	$19.80	$19.80	63,151
2017-09-08	$19.70	$19.83	$19.58	$19.60	$19.60	23,465
2017-09-07	$19.75	$19.85	$19.65	$19.65	$19.65	3,556
2017-09-06	$19.75	$19.95	$19.70	$19.75	$19.75	22,337
2017-09-05	$19.80	$19.95	$19.60	$19.75	$19.75	48,716
2017-09-01	$19.70	$19.80	$19.60	$19.80	$19.80	43,272
2017-08-31	$19.60	$19.75	$19.50	$19.75	$19.75	46,411
2017-08-30	$19.35	$19.65	$19.35	$19.55	$19.55	71,096
2017-08-29	$19.40	$19.65	$19.40	$19.45	$19.45	26,409
2017-08-28	$19.45	$19.50	$18.20	$19.45	$19.45	21,673
2017-08-25	$19.45	$19.50	$19.00	$19.50	$19.50	39,695
2017-08-24	$19.50	$19.50	$19.30	$19.45	$19.45	14,803
2017-08-23	$19.35	$19.40	$19.25	$19.35	$19.35	20,185
2017-08-22	$19.40	$19.50	$19.20	$19.35	$19.35	31,625
2017-08-21	$18.70	$19.77	$18.45	$19.45	$19.45	73,764
2017-08-18	$17.55	$18.50	$17.50	$18.05	$18.05	53,934
2017-08-17	$17.15	$17.70	$17.15	$17.40	$17.40	59,610
2017-08-16	$17.26	$17.40	$17.20	$17.25	$17.25	71,435
2017-08-15	$18.50	$18.50	$17.15	$17.25	$17.25	81,658
2017-08-14	$17.10	$17.30	$16.70	$16.85	$16.85	42,741
2017-08-11	$17.30	$17.63	$17.00	$17.05	$17.05	13,773
2017-08-10	$18.50	$18.50	$16.75	$17.20	$17.20	39,864
2017-08-09	$18.65	$18.65	$18.40	$18.60	$18.60	10,238
2017-08-08	$18.50	$18.70	$18.40	$18.70	$18.70	6,190
2017-08-07	$18.85	$18.90	$18.65	$18.70	$18.70	16,366
2017-08-04	$19.08	$19.10	$18.95	$18.95	$18.95	3,284
2017-08-03	$19.25	$19.35	$19.05	$19.05	$19.05	18,636
2017-08-02	$19.60	$19.60	$19.25	$19.25	$19.25	4,934
2017-08-01	$19.65	$19.67	$19.50	$19.60	$19.60	9,068
2017-07-31	$19.40	$19.75	$19.30	$19.65	$19.65	12,631
2017-07-28	$19.65	$19.65	$19.35	$19.40	$19.40	18,952
2017-07-27	$19.85	$19.90	$19.45	$19.55	$19.55	13,745
2017-07-26	$19.65	$20.10	$19.65	$19.85	$19.85	6,632
2017-07-25	$19.90	$20.35	$19.90	$20.10	$20.10	47,223
2017-07-24	$19.75	$19.95	$19.75	$19.90	$19.90	12,607
2017-07-21	$19.90	$19.90	$19.75	$19.85	$19.85	23,492
2017-07-20	$19.15	$19.90	$18.65	$19.90	$19.90	20,058
2017-07-19	$19.15	$19.45	$19.00	$19.40	$19.40	6,439
2017-07-18	$19.50	$19.50	$18.85	$18.90	$18.90	8,695
2017-07-17	$19.65	$19.75	$19.40	$19.60	$19.60	18,542
2017-07-14	$19.60	$19.95	$19.60	$19.90	$19.90	22,571
2017-07-13	$19.65	$20.00	$19.40	$19.75	$19.75	75,361
2017-07-12	$19.55	$20.00	$19.55	$19.85	$19.85	42,486
2017-07-11	$19.15	$19.55	$19.15	$19.55	$19.55	43,909
2017-07-10	$19.25	$19.65	$19.25	$19.55	$19.55	36,373
2017-07-07	$19.45	$19.60	$19.45	$19.55	$19.55	15,409
2017-07-06	$19.55	$19.60	$19.15	$19.45	$19.45	15,123
2017-07-05	$19.50	$19.85	$19.40	$19.60	$19.60	29,701
2017-07-03	$19.25	$19.60	$19.15	$19.60	$19.60	13,433
2017-06-30	$19.40	$19.40	$19.10	$19.25	$19.25	11,537
2017-06-29	$19.30	$19.50	$19.18	$19.30	$19.30	27,146
2017-06-28	$19.43	$19.50	$19.20	$19.35	$19.35	33,898
2017-06-27	$19.55	$19.60	$19.15	$19.35	$19.35	23,155
2017-06-26	$19.05	$20.00	$18.83	$19.55	$19.55	83,103
2017-06-23	$18.50	$18.95	$18.00	$18.80	$18.80	998,517
2017-06-22	$18.70	$18.95	$18.30	$18.50	$18.50	23,102
2017-06-21	$18.30	$18.95	$18.05	$18.75	$18.75	17,092
2017-06-20	$17.95	$18.50	$17.95	$18.35	$18.35	42,571
2017-06-19	$19.00	$19.20	$17.60	$17.95	$17.95	39,719
2017-06-16	$18.80	$19.45	$18.60	$18.85	$18.85	23,698
2017-06-15	$18.80	$19.05	$18.80	$19.00	$19.00	19,410
2017-06-14	$19.95	$19.95	$18.50	$18.75	$18.75	29,709
2017-06-13	$19.05	$20.40	$19.00	$19.85	$19.85	30,357
2017-06-12	$19.05	$19.20	$18.75	$19.05	$19.05	16,154
2017-06-09	$19.15	$19.30	$18.95	$18.95	$18.95	18,085
2017-06-08	$18.95	$19.20	$18.95	$19.05	$19.05	10,665
2017-06-07	$18.90	$19.20	$18.65	$19.00	$19.00	14,146
2017-06-06	$19.70	$19.70	$18.75	$18.80	$18.80	16,994
2017-06-05	$19.65	$19.70	$19.50	$19.55	$19.55	23,499
2017-06-02	$19.05	$19.85	$18.93	$19.45	$19.45	30,333
2017-06-01	$18.85	$19.15	$18.60	$19.05	$19.05	13,146
2017-05-31	$19.10	$19.25	$18.50	$18.90	$18.90	42,137
2017-05-30	$19.15	$19.35	$19.05	$19.05	$19.05	11,422
2017-05-26	$19.55	$19.58	$19.20	$19.40	$19.40	52,131
2017-05-25	$19.70	$19.70	$19.10	$19.55	$19.55	11,581
2017-05-24	$20.15	$20.15	$19.60	$19.70	$19.70	10,232
2017-05-23	$19.10	$20.70	$19.00	$20.20	$20.20	27,212
2017-05-22	$18.70	$19.10	$18.27	$19.10	$19.10	26,624
2017-05-19	$18.70	$18.80	$18.65	$18.75	$18.75	8,066
2017-05-18	$18.50	$18.70	$18.35	$18.65	$18.65	8,215
2017-05-17	$18.35	$18.55	$18.35	$18.40	$18.40	13,990
2017-05-16	$18.65	$18.65	$18.35	$18.55	$18.55	8,731
2017-05-15	$18.45	$18.60	$18.40	$18.60	$18.60	5,071
2017-05-12	$18.45	$18.65	$18.10	$18.45	$18.45	41,000
2017-05-11	$18.45	$18.60	$18.30	$18.35	$18.35	16,900
2017-05-10	$18.50	$18.65	$18.25	$18.50	$18.50	117,200
2017-05-09	$18.75	$18.77	$18.50	$18.65	$18.65	19,000
2017-05-08	$18.80	$18.85	$18.70	$18.85	$18.85	6,800
2017-05-05	$18.60	$18.85	$18.60	$18.85	$18.85	4,200
2017-05-04	$18.65	$18.90	$18.65	$18.85	$18.85	23,300
2017-05-03	$18.85	$18.85	$18.65	$18.75	$18.75	11,000
2017-05-02	$18.85	$18.85	$18.75	$18.85	$18.85	9,700
2017-05-01	$18.60	$18.85	$18.55	$18.85	$18.85	5,400
2017-04-28	$18.80	$18.85	$18.60	$18.75	$18.75	5,500
2017-04-27	$18.70	$18.85	$18.65	$18.75	$18.75	8,600
2017-04-26	$18.82	$18.95	$18.50	$18.60	$18.60	10,800
2017-04-25	$18.65	$18.85	$18.50	$18.80	$18.80	15,900
2017-04-24	$18.85	$18.85	$18.50	$18.70	$18.70	19,500
2017-04-21	$18.75	$18.85	$18.70	$18.75	$18.75	32,800
2017-04-20	$18.75	$18.75	$18.60	$18.75	$18.75	7,900
2017-04-19	$18.70	$18.75	$18.50	$18.75	$18.75	13,600
2017-04-18	$18.55	$18.65	$18.45	$18.65	$18.65	13,800
2017-04-17	$18.60	$18.60	$18.50	$18.55	$18.55	9,200
2017-04-13	$18.55	$18.75	$18.50	$18.50	$18.50	22,800
2017-04-12	$18.85	$18.95	$18.40	$18.50	$18.50	13,500
2017-04-11	$18.80	$18.90	$18.70	$18.85	$18.85	15,400
2017-04-10	$18.75	$18.85	$18.73	$18.85	$18.85	2,300
2017-04-07	$18.45	$18.85	$18.25	$18.85	$18.85	15,300
2017-04-06	$18.20	$18.45	$17.70	$18.40	$18.40	19,800
2017-04-05	$18.05	$18.35	$18.05	$18.20	$18.20	20,400
2017-04-04	$18.20	$18.20	$18.00	$18.10	$18.10	11,000
2017-04-03	$18.45	$18.45	$17.86	$18.25	$18.25	11,900
2017-03-31	$17.95	$18.70	$17.90	$18.70	$18.70	3,700
2017-03-30	$17.45	$17.95	$17.45	$17.55	$17.55	18,300
2017-03-29	$17.15	$17.75	$17.05	$17.40	$17.40	23,900
2017-03-28	$17.20	$17.55	$17.05	$17.35	$17.35	26,500
2017-03-27	$17.05	$17.75	$17.05	$17.70	$17.70	74,700
2017-03-24	$17.80	$17.80	$17.56	$17.80	$17.80	1,600
2017-03-23	$17.26	$17.26	$17.26	$17.26	$17.26	45
2017-03-22	$17.45	$17.75	$17.00	$17.26	$17.26	11,700
2017-03-21	$17.70	$17.85	$17.25	$17.55	$17.55	11,300
2017-03-20	$17.65	$17.90	$17.50	$17.90	$17.90	9,300
2017-03-17	$18.00	$18.05	$17.75	$17.90	$17.90	19,600
2017-03-16	$18.05	$18.20	$18.00	$18.05	$18.05	4,400
2017-03-15	$18.20	$18.30	$18.05	$18.05	$18.05	1,600
2017-03-14	$18.05	$18.20	$17.50	$18.20	$18.20	21,100
2017-03-13	$18.35	$18.40	$18.15	$18.20	$18.20	6,400
2017-03-10	$18.40	$18.40	$18.30	$18.35	$18.35	4,900
2017-03-09	$18.40	$18.60	$18.40	$18.55	$18.55	10,400
2017-03-08	$18.70	$18.75	$18.25	$18.25	$18.25	111,600
2017-03-07	$18.40	$18.75	$18.36	$18.60	$18.60	11,200
2017-03-06	$18.85	$18.85	$18.40	$18.40	$18.40	19,400
2017-03-03	$18.55	$18.80	$18.50	$18.75	$18.75	5,300
2017-03-02	$18.40	$18.70	$18.35	$18.70	$18.70	10,300
2017-03-01	$18.25	$18.70	$18.25	$18.30	$18.30	16,500
2017-02-28	$18.25	$18.55	$18.25	$18.25	$18.25	3,900
2017-02-27	$18.85	$18.85	$18.55	$18.55	$18.55	12,700
2017-02-24	$18.50	$18.85	$18.50	$18.60	$18.60	6,400
2017-02-23	$18.60	$18.85	$18.60	$18.80	$18.80	21,200
2017-02-22	$19.00	$19.00	$18.85	$18.85	$18.85	18,300
2017-02-21	$19.00	$19.00	$18.70	$19.00	$19.00	34,200
2017-02-17	$18.35	$18.80	$18.35	$18.80	$18.80	15,500
2017-02-16	$18.30	$18.45	$18.30	$18.40	$18.40	15,200
2017-02-15	$18.10	$18.45	$18.00	$18.30	$18.30	31,500
2017-02-14	$18.34	$18.40	$18.05	$18.15	$18.15	39,300
2017-02-13	$17.95	$18.45	$17.95	$18.35	$18.35	10,800
2017-02-10	$18.35	$18.70	$17.80	$17.90	$17.90	43,600
2017-02-09	$18.40	$18.40	$17.73	$18.40	$18.40	29,200
2017-02-08	$18.10	$18.30	$17.86	$18.25	$18.25	34,400
2017-02-07	$18.15	$18.15	$17.85	$18.15	$18.15	30,600
2017-02-06	$18.00	$18.20	$17.70	$17.85	$17.85	52,300
2017-02-03	$17.85	$17.95	$17.70	$17.90	$17.90	58,200
2017-02-02	$16.80	$17.95	$16.80	$17.70	$17.70	23,200
2017-02-01	$17.95	$17.95	$17.20	$17.70	$17.70	29,000
2017-01-31	$17.00	$18.68	$16.90	$17.15	$17.15	11,500
2017-01-30	$16.95	$16.95	$16.25	$16.95	$16.95	37,400
2017-01-27	$16.95	$16.95	$16.10	$16.65	$16.65	119,200
2017-01-26	$15.40	$15.40	$15.40	$15.40	$15.40	200
2017-01-25	$15.50	$15.86	$15.50	$15.80	$15.80	3,600
2017-01-24	$15.15	$15.50	$15.00	$15.50	$15.50	9,500
2017-01-23	$15.34	$15.34	$15.34	$15.34	$15.34	800
2017-01-20	$15.36	$15.36	$15.36	$15.36	$15.36	37
2017-01-19	$15.36	$15.36	$15.36	$15.36	$15.36	0
2017-01-18	$15.36	$15.36	$15.36	$15.36	$15.36	0
2017-01-17	$15.25	$15.36	$15.20	$15.36	$15.36	1,900
2017-01-13	$15.50	$15.50	$15.50	$15.50	$15.50	26
2017-01-12	$15.50	$15.50	$15.50	$15.50	$15.50	800
2017-01-11	$15.25	$15.40	$15.25	$15.40	$15.40	5,400
2017-01-10	$15.47	$15.47	$15.47	$15.47	$15.47	400
2017-01-09	$15.30	$15.45	$15.30	$15.35	$15.35	4,400
2017-01-06	$15.15	$15.35	$15.15	$15.30	$15.30	5,000
2017-01-05	$15.15	$15.30	$15.00	$15.15	$15.15	6,900
2017-01-04	$14.80	$15.00	$14.75	$14.90	$14.90	8,500
2017-01-03	$15.13	$15.13	$15.13	$15.13	$15.13	200
2016-12-30	$15.10	$15.10	$15.10	$15.10	$15.10	600
2016-12-29	$15.02	$15.02	$15.02	$15.02	$15.02	300
2016-12-28	$15.00	$15.25	$15.00	$15.05	$15.05	3,300
2016-12-27	$14.95	$15.25	$14.95	$15.15	$15.15	6,700
2016-12-23	$14.95	$14.95	$14.90	$14.90	$14.90	400
2016-12-22	$14.70	$14.70	$14.70	$14.70	$14.70	1,000
2016-12-21	$14.95	$14.95	$14.70	$14.70	$14.70	7,700
2016-12-20	$14.85	$14.90	$14.70	$14.90	$14.90	8,400
2016-12-19	$14.30	$14.30	$14.30	$14.30	$14.30	74
2016-12-16	$14.30	$14.30	$14.25	$14.30	$14.30	1,500
2016-12-15	$14.20	$14.20	$14.20	$14.20	$14.20	700
2016-12-14	$14.15	$14.25	$14.15	$14.25	$14.25	38,700
2016-12-13	$14.70	$14.70	$14.20	$14.25	$14.25	15,600
2016-12-12	$14.90	$14.90	$14.30	$14.30	$14.30	6,800
2016-12-09	$14.80	$14.90	$14.80	$14.90	$14.90	1,100
2016-12-08	$14.75	$14.95	$14.73	$14.80	$14.80	10,800
2016-12-07	$14.70	$14.70	$14.70	$14.70	$14.70	200
2016-12-06	$14.40	$14.40	$14.40	$14.40	$14.40	600
2016-12-05	$14.75	$14.75	$14.75	$14.75	$14.75	500
2016-12-02	$14.70	$14.70	$14.70	$14.70	$14.70	200
2016-12-01	$14.50	$14.70	$14.50	$14.63	$14.63	1,500
2016-11-30	$14.50	$14.65	$14.25	$14.65	$14.65	5,200
2016-11-29	$14.58	$15.00	$14.35	$14.50	$14.50	5,100
2016-11-28	$14.15	$14.15	$14.15	$14.15	$14.15	278
2016-11-25	$14.15	$14.15	$14.15	$14.15	$14.15	237
2016-11-23	$14.15	$14.15	$14.15	$14.15	$14.15	100
2016-11-22	$14.35	$14.35	$14.35	$14.35	$14.35	0
2016-11-21	$14.15	$14.40	$14.15	$14.35	$14.35	2,500
2016-11-18	$14.10	$14.25	$14.10	$14.24	$14.24	900
2016-11-17	$14.10	$14.10	$14.10	$14.10	$14.10	0
2016-11-16	$14.10	$14.15	$14.10	$14.10	$14.10	3,400
2016-11-15	$14.00	$14.00	$13.80	$14.00	$14.00	11,400
2016-11-14	$14.00	$14.00	$13.80	$13.80	$13.80	4,700
2016-11-11	$13.85	$13.90	$13.80	$13.85	$13.85	8,100
2016-11-10	$13.75	$13.75	$13.75	$13.75	$13.75	1,000
2016-11-09	$13.63	$13.63	$13.63	$13.63	$13.63	200
2016-11-08	$13.75	$13.75	$13.63	$13.63	$13.63	600
2016-11-07	$14.00	$14.00	$13.60	$13.60	$13.60	1,200
2016-11-04	$13.60	$13.90	$13.50	$13.50	$13.50	900
2016-11-03	$13.95	$13.95	$13.50	$13.50	$13.50	6,300
2016-11-02	$13.55	$13.55	$13.55	$13.55	$13.55	0
2016-11-01	$13.65	$13.65	$13.55	$13.55	$13.55	300
2016-10-31	$13.50	$13.65	$13.50	$13.65	$13.65	5,000
2016-10-28	$13.52	$13.54	$13.40	$13.50	$13.50	6,400
2016-10-27	$13.45	$13.50	$13.35	$13.45	$13.45	21,800
2016-10-26	$13.35	$13.35	$13.35	$13.35	$13.35	0
2016-10-25	$13.55	$13.70	$13.35	$13.35	$13.35	1,000
2016-10-24	$13.75	$13.90	$13.70	$13.90	$13.90	8,300
2016-10-21	$13.65	$13.65	$13.65	$13.65	$13.65	0
2016-10-20	$13.60	$13.65	$13.60	$13.65	$13.65	1,100
2016-10-19	$13.01	$13.20	$13.01	$13.20	$13.20	2,700
2016-10-18	$13.65	$13.65	$13.35	$13.35	$13.35	5,100
2016-10-17	$13.05	$13.60	$12.85	$13.40	$13.40	22,900
2016-10-14	$14.14	$14.14	$14.14	$14.14	$14.14	0
2016-10-13	$14.14	$14.14	$14.14	$14.14	$14.14	0
2016-10-12	$14.14	$14.14	$14.14	$14.14	$14.14	0
2016-10-11	$14.20	$14.25	$13.57	$14.14	$14.14	17,200
2016-10-10	$13.93	$14.16	$13.90	$14.16	$14.16	3,100
2016-10-07	$13.75	$14.20	$13.75	$14.20	$14.20	2,100
2016-10-06	$13.70	$13.75	$13.70	$13.75	$13.75	1,300
2016-10-05	$13.48	$13.74	$13.48	$13.74	$13.74	1,800
2016-10-04	$13.35	$13.59	$13.35	$13.59	$13.59	1,200
2016-10-03	$13.25	$13.29	$13.25	$13.29	$13.29	1,100
2016-09-30	$13.21	$13.21	$13.21	$13.21	$13.21	100
2016-09-29	$13.18	$13.18	$13.18	$13.18	$13.18	100
2016-09-28	$13.38	$13.63	$13.20	$13.22	$13.22	700
2016-09-27	$13.39	$13.39	$13.39	$13.39	$13.39	300
2016-09-26	$13.47	$13.47	$13.19	$13.20	$13.20	400
2016-09-23	$13.13	$13.13	$13.13	$13.13	$13.13	200
2016-09-22	$12.98	$13.15	$12.82	$13.02	$13.02	9,400
2016-09-21	$13.15	$13.40	$12.85	$12.85	$12.85	2,100
2016-09-20	$13.15	$13.15	$13.14	$13.14	$13.14	900
2016-09-19	$13.17	$13.17	$13.17	$13.17	$13.17	700
2016-09-16	$13.09	$13.75	$12.67	$13.30	$13.30	41,900
2016-09-15	$13.10	$13.10	$12.69	$13.00	$13.00	5,100
2016-09-14	$13.08	$13.65	$13.08	$13.65	$13.65	3,400
2016-09-13	$13.10	$13.10	$13.10	$13.10	$13.10	3,600
2016-09-12	$12.98	$13.50	$12.98	$13.50	$13.50	3,000
2016-09-09	$12.98	$13.10	$12.74	$13.10	$13.10	3,700
2016-09-08	$13.00	$13.10	$13.00	$13.09	$13.09	3,200
2016-09-07	$12.99	$13.00	$12.97	$12.97	$12.97	2,700
2016-09-06	$13.03	$13.03	$12.89	$12.98	$12.98	6,400
2016-09-02	$12.75	$12.85	$12.75	$12.83	$12.83	1,700
2016-09-01	$12.60	$12.66	$12.55	$12.66	$12.66	1,100
2016-08-31	$12.55	$12.55	$12.55	$12.55	$12.55	96
2016-08-30	$12.55	$12.55	$12.55	$12.55	$12.55	171
2016-08-29	$12.55	$12.55	$12.55	$12.55	$12.55	198
2016-08-26	$12.52	$12.55	$12.52	$12.55	$12.55	400
2016-08-25	$12.56	$12.56	$12.56	$12.56	$12.56	400
2016-08-24	$12.60	$12.63	$12.48	$12.51	$12.51	2,100
2016-08-23	$13.03	$13.03	$13.03	$13.03	$13.03	500
2016-08-22	$12.65	$12.65	$12.65	$12.65	$12.65	97
2016-08-19	$12.65	$12.65	$12.65	$12.65	$12.65	0
2016-08-18	$12.42	$12.67	$12.35	$12.65	$12.65	1,500
2016-08-17	$12.70	$12.70	$12.70	$12.70	$12.70	0
2016-08-16	$12.70	$12.70	$12.70	$12.70	$12.70	200
2016-08-15	$12.99	$12.99	$12.99	$12.99	$12.99	300
2016-08-12	$12.77	$12.77	$12.24	$12.50	$12.50	3,900
2016-08-11	$12.93	$12.93	$12.93	$12.93	$12.93	0
2016-08-10	$12.93	$12.93	$12.93	$12.93	$12.93	100
2016-08-09	$12.84	$12.84	$12.84	$12.84	$12.84	0
2016-08-08	$12.76	$12.86	$12.75	$12.84	$12.84	2,100
2016-08-05	$12.74	$12.74	$12.74	$12.74	$12.74	18
2016-08-04	$12.74	$12.74	$12.74	$12.74	$12.74	33
2016-08-03	$12.74	$12.74	$12.74	$12.74	$12.74	100
2016-08-02	$12.75	$12.75	$12.75	$12.75	$12.75	200
2016-08-01	$12.86	$12.86	$12.74	$12.74	$12.74	500
2016-07-29	$13.00	$13.00	$12.87	$12.87	$12.87	1,000
2016-07-28	$12.70	$12.73	$12.70	$12.73	$12.73	500
2016-07-27	$12.82	$12.82	$12.82	$12.82	$12.82	54
2016-07-26	$12.82	$12.82	$12.82	$12.82	$12.82	35
2016-07-25	$12.82	$12.82	$12.82	$12.82	$12.82	31
2016-07-22	$12.82	$12.82	$12.82	$12.82	$12.82	101
2016-07-21	$12.82	$12.82	$12.82	$12.82	$12.82	200
2016-07-20	$12.99	$12.99	$12.99	$12.99	$12.99	101
2016-07-19	$12.78	$12.99	$12.78	$12.99	$12.99	1,100
2016-07-18	$13.05	$13.05	$13.05	$13.05	$13.05	43
2016-07-15	$12.58	$13.05	$12.58	$13.05	$13.05	1,000
2016-07-14	$12.90	$13.00	$12.75	$12.75	$12.75	3,300
2016-07-13	$12.40	$12.40	$12.40	$12.40	$12.40	100
2016-07-12	$12.99	$12.99	$12.78	$12.78	$12.78	400
2016-07-11	$12.90	$13.00	$12.72	$12.75	$12.75	2,700
2016-07-08	$13.00	$13.00	$12.74	$12.85	$12.85	1,500
2016-07-07	$13.00	$13.00	$12.72	$12.72	$12.72	1,000
2016-07-06	$12.97	$13.00	$12.90	$13.00	$13.00	7,000
2016-07-05	$13.00	$13.00	$13.00	$13.00	$13.00	300
2016-07-01	$12.88	$13.13	$12.88	$13.02	$13.02	1,400
2016-06-30	$13.25	$13.25	$13.00	$13.00	$13.00	700
2016-06-29	$13.00	$13.00	$12.88	$13.00	$13.00	9,000
2016-06-28	$12.89	$13.25	$12.84	$13.25	$13.25	7,700
2016-06-27	$13.10	$13.10	$12.66	$13.00	$13.00	800
2016-06-24	$13.00	$13.20	$13.00	$13.00	$13.00	18,400
2016-06-23	$12.90	$13.27	$12.74	$13.00	$13.00	13,900
2016-06-22	$13.00	$13.09	$12.91	$12.92	$12.92	14,700
2016-06-21	$12.95	$13.13	$12.84	$12.84	$12.84	1,300
2016-06-20	$13.20	$13.20	$12.60	$13.15	$13.15	9,700
2016-06-17	$13.04	$13.22	$12.82	$13.22	$13.22	69,300
2016-06-16	$13.00	$13.20	$12.80	$12.88	$12.88	55,100
2016-06-15	$13.00	$13.06	$12.78	$13.00	$13.00	28,400
2016-06-14	$12.77	$13.03	$12.73	$12.73	$12.73	12,900
2016-06-13	$12.94	$13.00	$12.60	$12.87	$12.87	9,200
2016-06-10	$12.85	$12.85	$12.46	$12.67	$12.67	57,400
2016-06-09	$12.54	$12.78	$12.52	$12.75	$12.75	6,000
2016-06-08	$12.76	$12.76	$12.46	$12.57	$12.57	8,200
2016-06-07	$12.75	$12.79	$12.41	$12.50	$12.50	8,000
2016-06-06	$12.74	$12.98	$12.48	$12.54	$12.54	9,400
2016-06-03	$12.62	$12.62	$12.62	$12.62	$12.62	1
2016-06-02	$13.05	$13.05	$12.62	$12.62	$12.62	300
2016-06-01	$13.10	$13.10	$12.65	$12.66	$12.66	3,100
2016-05-31	$13.15	$13.15	$12.53	$13.15	$13.15	2,000
2016-05-27	$12.73	$13.00	$12.69	$13.00	$13.00	28,700
2016-05-26	$12.56	$12.56	$12.56	$12.56	$12.56	0
2016-05-25	$12.55	$12.56	$12.39	$12.56	$12.56	6,300
2016-05-24	$12.51	$12.51	$12.51	$12.51	$12.51	0
2016-05-23	$12.51	$12.51	$12.51	$12.51	$12.51	8
2016-05-20	$12.52	$12.52	$12.50	$12.51	$12.51	3,300
2016-05-19	$12.61	$12.61	$12.61	$12.61	$12.61	147
2016-05-18	$12.95	$12.95	$12.61	$12.61	$12.61	300
2016-05-17	$12.95	$12.95	$12.95	$12.95	$12.95	2,300
2016-05-16	$12.50	$12.96	$12.50	$12.96	$12.96	1,500
2016-05-13	$12.51	$12.51	$12.39	$12.39	$12.39	300
2016-05-12	$12.98	$12.98	$12.98	$12.98	$12.98	130
2016-05-11	$12.98	$12.98	$12.98	$12.98	$12.98	89
2016-05-10	$12.98	$12.98	$12.98	$12.98	$12.98	0
2016-05-09	$12.98	$12.98	$12.98	$12.98	$12.98	55
2016-05-06	$12.98	$12.98	$12.98	$12.98	$12.98	0
2016-05-05	$12.98	$12.98	$12.98	$12.98	$12.98	1,600
2016-05-04	$12.50	$12.50	$12.34	$12.34	$12.34	900
2016-05-03	$12.54	$12.90	$12.52	$12.56	$12.56	2,200
2016-05-02	$12.36	$12.53	$12.33	$12.37	$12.37	2,800
2016-04-29	$12.50	$12.80	$12.50	$12.80	$12.80	600
2016-04-28	$12.94	$12.94	$12.41	$12.41	$12.41	700
2016-04-27	$12.27	$12.27	$12.27	$12.27	$12.27	46
2016-04-26	$12.16	$12.30	$12.16	$12.27	$12.27	9,300
2016-04-25	$12.29	$12.29	$12.29	$12.29	$12.29	500
2016-04-22	$12.27	$12.27	$12.18	$12.24	$12.24	2,100
2016-04-21	$12.25	$12.25	$12.25	$12.25	$12.25	600
2016-04-20	$12.25	$12.25	$12.25	$12.25	$12.25	0
2016-04-19	$12.25	$12.26	$12.16	$12.25	$12.25	8,400
2016-04-18	$12.10	$12.25	$12.10	$12.10	$12.10	1,000
2016-04-15	$12.24	$12.24	$12.10	$12.10	$12.10	400
2016-04-14	$12.11	$12.12	$12.10	$12.10	$12.10	2,500
2016-04-13	$12.38	$12.38	$12.10	$12.10	$12.10	900
2016-04-12	$12.10	$12.24	$12.10	$12.24	$12.24	5,000
2016-04-11	$12.10	$12.10	$12.10	$12.10	$12.10	125
2016-04-08	$12.10	$12.10	$12.10	$12.10	$12.10	200
2016-04-07	$12.10	$12.10	$12.10	$12.10	$12.10	0
2016-04-06	$12.10	$12.10	$12.10	$12.10	$12.10	900
2016-04-05	$12.01	$12.08	$12.01	$12.08	$12.08	700
2016-04-04	$12.01	$12.31	$12.01	$12.31	$12.31	300
2016-04-01	$12.02	$12.34	$12.01	$12.01	$12.01	2,200
2016-03-31	$12.14	$12.41	$12.03	$12.03	$12.03	3,500
2016-03-30	$12.11	$12.15	$12.10	$12.15	$12.15	1,400
2016-03-29	$12.41	$12.41	$12.11	$12.11	$12.11	700
2016-03-28	$12.01	$12.01	$12.01	$12.01	$12.01	800
2016-03-24	$12.10	$12.10	$12.01	$12.01	$12.01	3,500
2016-03-23	$12.01	$12.01	$12.01	$12.01	$12.01	0
2016-03-22	$12.01	$12.01	$12.01	$12.01	$12.01	92
2016-03-21	$12.22	$12.22	$12.01	$12.01	$12.01	2,700
2016-03-18	$12.27	$12.27	$12.01	$12.01	$12.01	1,000
2016-03-17	$12.00	$12.00	$12.00	$12.00	$12.00	700
2016-03-16	$12.01	$12.03	$12.01	$12.03	$12.03	700
2016-03-15	$12.00	$12.00	$12.00	$12.00	$12.00	1,000
2016-03-14	$12.00	$12.01	$12.00	$12.00	$12.00	10,000
2016-03-11	$12.30	$12.30	$11.82	$11.82	$11.82	1,400
2016-03-10	$12.30	$12.30	$12.30	$12.30	$12.30	100
2016-03-09	$12.09	$12.09	$12.09	$12.09	$12.09	10
2016-03-08	$12.09	$12.09	$12.09	$12.09	$12.09	204
2016-03-07	$12.30	$12.30	$12.01	$12.09	$12.09	1,100
2016-03-04	$12.12	$12.12	$12.12	$12.12	$12.12	269
2016-03-03	$12.67	$12.67	$12.04	$12.12	$12.12	700
2016-03-02	$12.88	$12.88	$12.88	$12.88	$12.88	58
2016-03-01	$12.88	$12.88	$12.88	$12.88	$12.88	0
2016-02-29	$12.88	$12.88	$12.88	$12.88	$12.88	95
2016-02-26	$12.88	$12.88	$12.88	$12.88	$12.88	16
2016-02-25	$12.88	$12.88	$12.88	$12.88	$12.88	0
2016-02-24	$12.88	$12.88	$12.88	$12.88	$12.88	400
2016-02-23	$12.65	$12.65	$12.65	$12.65	$12.65	40
2016-02-22	$12.00	$12.66	$11.98	$12.65	$12.65	3,100
2016-02-19	$11.75	$11.75	$11.75	$11.75	$11.75	300
2016-02-18	$12.00	$12.00	$12.00	$12.00	$12.00	700
2016-02-17	$12.00	$12.00	$12.00	$12.00	$12.00	200
2016-02-16	$11.99	$12.00	$11.99	$12.00	$12.00	600
2016-02-12	$12.00	$12.00	$11.90	$11.90	$11.90	300
2016-02-11	$11.69	$11.94	$11.69	$11.94	$11.94	400
2016-02-10	$11.65	$12.30	$11.65	$12.30	$12.30	500
2016-02-09	$12.33	$12.33	$12.33	$12.33	$12.33	20
2016-02-08	$12.33	$12.37	$12.33	$12.33	$12.33	1,500
2016-02-05	$12.33	$12.38	$12.33	$12.38	$12.38	500
2016-02-04	$12.59	$12.59	$12.59	$12.59	$12.59	100
2016-02-03	$12.46	$12.46	$11.84	$12.15	$12.15	3,100
2016-02-02	$13.00	$13.00	$13.00	$13.00	$13.00	12
2016-02-01	$13.00	$13.00	$13.00	$13.00	$13.00	500
2016-01-29	$13.26	$13.26	$13.26	$13.26	$13.26	35
2016-01-28	$13.26	$13.26	$13.26	$13.26	$13.26	115
2016-01-27	$13.26	$13.26	$13.26	$13.26	$13.26	110
2016-01-26	$13.26	$13.26	$13.26	$13.26	$13.26	56
2016-01-25	$13.26	$13.26	$13.26	$13.26	$13.26	200
2016-01-22	$12.28	$13.15	$12.16	$12.48	$12.48	6,000
2016-01-21	$13.00	$13.00	$13.00	$13.00	$13.00	1
2016-01-20	$13.06	$13.06	$13.00	$13.00	$13.00	2,600
2016-01-19	$13.01	$13.03	$13.00	$13.00	$13.00	3,100
2016-01-15	$13.27	$13.27	$13.26	$13.26	$13.26	400
2016-01-14	$13.04	$13.04	$13.04	$13.04	$13.04	92
2016-01-13	$13.04	$13.04	$13.04	$13.04	$13.04	200
2016-01-12	$13.30	$13.30	$13.30	$13.30	$13.30	50
2016-01-11	$13.20	$13.30	$13.20	$13.30	$13.30	200
2016-01-08	$13.33	$13.33	$13.33	$13.33	$13.33	100
2016-01-07	$13.31	$13.31	$13.31	$13.31	$13.31	17
2016-01-06	$13.00	$13.31	$13.00	$13.31	$13.31	1,100
2016-01-05	$13.10	$13.29	$13.01	$13.02	$13.02	1,500
2016-01-04	$13.29	$13.29	$13.25	$13.25	$13.25	1,900
2015-12-31	$13.18	$13.24	$13.01	$13.24	$13.24	1,900
2015-12-30	$12.88	$13.13	$12.88	$13.04	$13.04	3,300
2015-12-29	$12.89	$12.89	$12.88	$12.88	$12.88	200
2015-12-28	$13.11	$13.11	$12.74	$12.76	$12.76	3,000
2015-12-24	$12.75	$13.11	$12.66	$12.66	$12.66	3,100
2015-12-23	$12.92	$12.92	$12.75	$12.75	$12.75	8,100
2015-12-22	$12.81	$13.00	$12.75	$12.85	$12.85	2,900
2015-12-21	$12.93	$12.93	$12.75	$12.75	$12.75	2,200
2015-12-18	$13.02	$13.25	$12.89	$12.89	$12.89	9,900
2015-12-17	$13.10	$13.29	$13.10	$13.25	$13.25	3,600
2015-12-16	$13.26	$13.30	$13.15	$13.27	$13.27	5,300
2015-12-15	$13.23	$13.27	$13.04	$13.27	$13.27	4,500
2015-12-14	$13.27	$13.27	$13.11	$13.11	$13.11	5,100
2015-12-11	$13.39	$13.48	$13.39	$13.47	$13.47	1,200
2015-12-10	$13.46	$13.48	$13.46	$13.48	$13.48	600
2015-12-09	$13.34	$13.48	$13.30	$13.47	$13.47	6,000
2015-12-08	$13.40	$13.40	$13.38	$13.38	$13.38	600
2015-12-07	$13.48	$13.48	$13.42	$13.42	$13.42	1,100
2015-12-04	$13.49	$13.49	$13.45	$13.45	$13.45	300
2015-12-03	$13.42	$13.42	$13.42	$13.42	$13.42	36
2015-12-02	$13.25	$13.43	$13.25	$13.42	$13.42	2,800
2015-12-01	$13.57	$13.57	$13.25	$13.25	$13.25	1,000
2015-11-30	$13.29	$13.29	$13.29	$13.29	$13.29	300
2015-11-27	$13.15	$13.63	$13.15	$13.63	$13.63	5,900
2015-11-25	$13.19	$13.19	$13.19	$13.19	$13.19	12
2015-11-24	$13.22	$13.22	$13.15	$13.19	$13.19	1,200
2015-11-23	$13.31	$13.43	$13.11	$13.15	$13.15	3,100
2015-11-20	$13.77	$13.77	$13.69	$13.69	$13.69	1,200
2015-11-19	$13.45	$13.45	$13.40	$13.40	$13.40	500
2015-11-18	$14.00	$14.00	$13.15	$13.29	$13.29	1,500
2015-11-17	$13.20	$13.46	$13.17	$13.46	$13.46	3,900
2015-11-16	$14.00	$14.00	$14.00	$14.00	$14.00	100
2015-11-13	$13.29	$13.29	$13.29	$13.29	$13.29	232
2015-11-12	$13.29	$13.29	$13.29	$13.29	$13.29	13
2015-11-11	$13.29	$13.29	$13.29	$13.29	$13.29	80
2015-11-10	$12.98	$13.29	$12.98	$13.29	$13.29	400
2015-11-09	$13.30	$13.30	$13.30	$13.30	$13.30	400
2015-11-06	$12.98	$13.22	$12.76	$13.22	$13.22	1,500
2015-11-05	$13.41	$13.41	$13.03	$13.29	$13.29	2,800
2015-11-04	$13.03	$13.20	$13.01	$13.20	$13.20	400
2015-11-03	$13.16	$13.61	$13.06	$13.13	$13.13	4,600
2015-11-02	$12.77	$13.95	$12.77	$13.30	$13.30	3,400
2015-10-30	$13.00	$13.05	$12.51	$12.79	$12.79	14,000
2015-10-29	$13.34	$13.36	$12.98	$13.05	$13.05	16,000
2015-10-28	$13.38	$13.49	$13.38	$13.49	$13.49	800
2015-10-27	$14.20	$14.20	$13.56	$13.57	$13.57	2,600
2015-10-26	$14.20	$14.20	$14.15	$14.15	$14.15	1,900
2015-10-23	$14.00	$14.00	$14.00	$14.00	$14.00	300
2015-10-22	$14.15	$14.15	$14.15	$14.15	$14.15	300
2015-10-21	$14.20	$14.20	$14.20	$14.20	$14.20	0
2015-10-20	$14.02	$14.21	$14.02	$14.20	$14.20	600
2015-10-19	$14.09	$14.09	$14.09	$14.09	$14.09	200
2015-10-16	$14.14	$14.14	$14.14	$14.14	$14.14	10
2015-10-15	$13.74	$14.14	$13.58	$14.14	$14.14	4,700
2015-10-14	$13.93	$13.93	$13.75	$13.75	$13.75	1,300
2015-10-13	$13.80	$14.04	$13.80	$14.04	$14.04	5,000
2015-10-12	$13.80	$13.80	$13.80	$13.80	$13.80	300
2015-10-09	$13.80	$13.80	$13.80	$13.80	$13.80	300
2015-10-08	$13.70	$13.95	$13.70	$13.91	$13.91	1,500
2015-10-07	$13.76	$13.76	$13.27	$13.36	$13.36	2,500
2015-10-06	$14.11	$14.25	$13.36	$13.84	$13.84	8,500
2015-10-05	$14.76	$14.87	$13.81	$14.55	$14.55	4,800
2015-10-02	$14.61	$14.90	$14.61	$14.90	$14.90	2,600
2015-10-01	$13.88	$14.68	$13.88	$14.68	$14.68	1,900
2015-09-30	$14.75	$14.75	$14.20	$14.20	$14.20	1,300
2015-09-29	$14.65	$14.78	$14.05	$14.78	$14.78	8,500
2015-09-28	$13.15	$14.65	$13.15	$14.64	$14.64	13,400
2015-09-25	$13.41	$14.50	$13.30	$14.45	$14.45	27,400
2015-09-24	$13.96	$14.25	$13.70	$14.04	$14.04	58,900
2015-09-23	$13.94	$13.94	$13.93	$13.93	$13.93	200
2015-09-22	$13.93	$13.96	$13.03	$13.96	$13.96	9,100
2015-09-21	$13.08	$13.84	$13.08	$13.83	$13.83	5,800
2015-09-18	$13.79	$13.79	$13.79	$13.79	$13.79	41,600
2015-09-17	$13.66	$13.90	$13.11	$13.50	$13.50	7,700
2015-09-16	$13.65	$13.90	$13.54	$13.81	$13.81	2,300
2015-09-15	$13.90	$13.95	$13.61	$13.85	$13.85	2,500
2015-09-14	$13.90	$13.95	$13.73	$13.90	$13.90	5,100
2015-09-11	$13.90	$13.90	$13.62	$13.89	$13.89	6,200
2015-09-10	$13.90	$13.90	$13.75	$13.90	$13.90	1,600
2015-09-09	$13.53	$13.94	$13.53	$13.94	$13.94	2,500
2015-09-08	$13.71	$13.98	$13.59	$13.79	$13.79	12,800
2015-09-04	$13.98	$13.98	$13.60	$13.60	$13.60	8,900
2015-09-03	$13.98	$13.98	$13.82	$13.98	$13.98	3,200
2015-09-02	$14.40	$14.40	$13.83	$13.98	$13.98	2,400
2015-09-01	$14.42	$14.46	$14.26	$14.40	$14.40	3,400
2015-08-31	$14.40	$14.46	$14.25	$14.25	$14.25	800
2015-08-28	$14.43	$14.43	$14.00	$14.24	$14.24	800
2015-08-27	$14.40	$14.49	$14.00	$14.48	$14.48	2,500

Howard Bancorp Inc (HBMD) Exchange: NASDAQ