County Bancorp Inc (ICBK) Stock

Data as of April 18, 2024

$35.25 ($0.00) 0.00%

County Bancorp Inc - Daily Information

Click for more stock information on County Bancorp Inc.

Daily Information	Data
Date	April 18, 2024
Open	$35.25
Previous Close	$35.25
High	$35.25
Low	$35.25
Adjusted Open	$35.25
Previous Adjusted Close	$35.25
Adjusted High	$35.25
Adjusted Low	$35.25

About County Bancorp Inc (ICBK)

Inc. County Bancorp, Inc., a Wisconsin corporation and registered bank holding company, founded in May 1996, and its wholly owned subsidiary Investors Community Bank, a Wisconsin-chartered bank, are headquartered in Manitowoc, Wisconsin. The state of Wisconsin is often referred to as “America’s Dairyland,” and one of the niches it has developed is providing financial services to agricultural businesses statewide, with a primary focus on dairy-related lending. It also serves business and retail customers throughout Wisconsin, with a focus on northeastern and central Wisconsin. Its customers are served from its full-service locations in Manitowoc, Appleton, Green Bay, and Stevens Point and its loan production offices in Darlington, Eau Claire, Fond du Lac, and Sheboygan.

Invest in County Bancorp Inc (ICBK)

$417 million in distributions.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for County Bancorp Inc (ICBK)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-10	$35.25	$35.25	$35.25	$35.25	$35.25	0
2021-12-09	$35.25	$35.25	$35.25	$35.25	$35.25	0
2021-12-08	$35.25	$35.25	$35.25	$35.25	$35.25	0
2021-12-07	$35.25	$35.25	$35.25	$35.25	$35.25	0
2021-12-06	$35.25	$35.25	$35.25	$35.25	$35.25	0
2021-12-03	$35.84	$35.86	$35.25	$35.25	$35.25	9,587
2021-12-02	$35.60	$35.60	$34.59	$34.59	$34.59	3,261
2021-12-01	$35.60	$35.60	$35.09	$35.09	$35.09	1,611
2021-11-30	$35.59	$35.59	$35.59	$35.59	$35.59	90
2021-11-29	$35.15	$35.59	$35.15	$35.59	$35.59	4,238
2021-11-26	$35.35	$35.60	$35.23	$35.60	$35.60	835
2021-11-24	$36.20	$36.20	$36.20	$36.20	$36.20	395
2021-11-23	$35.81	$36.68	$35.81	$36.20	$36.20	5,076
2021-11-22	$36.35	$36.39	$36.30	$36.31	$36.31	3,822
2021-11-19	$36.15	$36.15	$35.65	$35.65	$35.65	743
2021-11-18	$35.33	$36.12	$35.33	$36.12	$36.12	1,131
2021-11-17	$36.50	$36.64	$36.14	$36.24	$36.24	4,295
2021-11-16	$36.55	$36.59	$36.49	$36.55	$36.55	2,409
2021-11-15	$36.73	$36.73	$36.73	$36.73	$36.73	112
2021-11-12	$36.50	$36.73	$36.50	$36.73	$36.73	2,473
2021-11-11	$36.90	$36.90	$36.90	$36.90	$36.90	403
2021-11-10	$37.08	$37.13	$36.90	$36.90	$36.90	8,779
2021-11-09	$37.12	$37.12	$37.12	$37.12	$37.12	483
2021-11-08	$36.76	$37.14	$36.47	$37.12	$37.12	11,102
2021-11-05	$36.76	$36.76	$36.76	$36.76	$36.76	2,819
2021-11-04	$36.50	$36.50	$36.25	$36.28	$36.28	12,446
2021-11-03	$36.25	$36.80	$36.11	$36.65	$36.55	7,049
2021-11-02	$36.40	$36.49	$36.25	$36.45	$36.35	4,553
2021-11-01	$35.63	$36.18	$35.63	$36.18	$36.08	8,643
2021-10-29	$35.30	$35.45	$34.90	$35.40	$35.30	47,484
2021-10-28	$34.10	$35.09	$34.10	$35.09	$34.99	1,683
2021-10-27	$34.80	$34.80	$34.05	$34.05	$33.96	6,465
2021-10-26	$34.82	$34.83	$34.48	$34.80	$34.70	2,767
2021-10-25	$35.03	$35.35	$34.66	$34.66	$34.56	1,562
2021-10-22	$35.20	$35.39	$35.05	$35.10	$35.00	12,165
2021-10-21	$35.23	$35.23	$35.23	$35.23	$35.13	77
2021-10-20	$35.28	$35.28	$34.93	$35.23	$35.13	9,152
2021-10-19	$36.25	$36.38	$36.25	$36.38	$36.28	322
2021-10-18	$36.46	$36.46	$36.46	$36.46	$36.36	251
2021-10-15	$36.46	$36.46	$36.46	$36.46	$36.36	225
2021-10-14	$36.60	$36.88	$36.39	$36.46	$36.36	5,522
2021-10-13	$36.62	$36.62	$36.62	$36.62	$36.52	24
2021-10-12	$36.62	$36.62	$36.62	$36.62	$36.52	463
2021-10-11	$36.49	$36.49	$36.49	$36.49	$36.39	178
2021-10-08	$37.00	$37.30	$36.99	$37.30	$37.20	5,898
2021-10-07	$36.50	$37.00	$36.48	$37.00	$36.90	3,858
2021-10-06	$36.18	$36.94	$36.07	$36.64	$36.54	3,659
2021-10-05	$36.31	$36.60	$36.31	$36.60	$36.50	3,324
2021-10-04	$34.19	$36.60	$34.19	$36.37	$36.27	6,552
2021-10-01	$36.40	$36.60	$36.40	$36.55	$36.45	1,077
2021-09-30	$36.22	$36.22	$36.05	$36.06	$35.96	2,266
2021-09-29	$36.29	$36.37	$36.15	$36.29	$36.19	5,609
2021-09-28	$35.98	$36.08	$35.98	$36.04	$35.94	812
2021-09-27	$36.24	$36.64	$36.24	$36.60	$36.50	5,469
2021-09-24	$35.97	$36.00	$35.39	$35.68	$35.58	18,794
2021-09-23	$35.68	$35.69	$35.50	$35.67	$35.57	1,287
2021-09-22	$35.02	$35.41	$34.84	$35.30	$35.20	6,180
2021-09-21	$34.70	$35.01	$34.55	$34.55	$34.46	4,742
2021-09-20	$34.00	$34.87	$33.93	$34.50	$34.41	6,795
2021-09-17	$34.57	$35.34	$34.10	$35.30	$35.20	11,308
2021-09-16	$34.81	$35.42	$34.33	$34.80	$34.70	8,361
2021-09-15	$35.14	$35.80	$34.75	$34.89	$34.79	9,068
2021-09-14	$35.00	$35.00	$34.70	$34.75	$34.65	6,847
2021-09-13	$35.20	$35.38	$35.01	$35.12	$35.02	6,335
2021-09-10	$36.57	$36.57	$35.16	$35.16	$35.06	13,488
2021-09-09	$36.11	$36.46	$36.05	$36.05	$35.95	1,279
2021-09-08	$36.36	$36.65	$35.56	$36.44	$36.34	3,699
2021-09-07	$36.81	$36.88	$36.06	$36.70	$36.60	1,791
2021-09-03	$36.50	$36.57	$36.50	$36.57	$36.47	1,637
2021-09-02	$36.11	$36.57	$36.10	$36.31	$36.21	26,529
2021-09-01	$36.49	$36.49	$35.99	$36.09	$35.89	3,594
2021-08-31	$36.34	$36.57	$36.30	$36.34	$36.14	3,558
2021-08-30	$36.58	$36.58	$36.11	$36.15	$35.95	8,331
2021-08-27	$36.50	$37.24	$36.50	$36.52	$36.32	12,012
2021-08-26	$36.47	$36.47	$36.28	$36.29	$36.09	1,481
2021-08-25	$36.09	$36.49	$36.09	$36.11	$35.91	3,962
2021-08-24	$35.67	$35.67	$35.67	$35.67	$35.47	519
2021-08-23	$35.86	$36.00	$35.72	$35.72	$35.52	2,924
2021-08-20	$34.97	$35.63	$34.97	$35.27	$35.08	4,630
2021-08-19	$34.97	$35.21	$34.76	$34.80	$34.61	9,681
2021-08-18	$35.35	$35.58	$35.02	$35.26	$35.07	3,357
2021-08-17	$35.39	$35.39	$35.06	$35.31	$35.12	1,408
2021-08-16	$35.85	$35.98	$35.28	$35.94	$35.74	5,237
2021-08-13	$35.66	$35.94	$35.13	$35.83	$35.63	15,184
2021-08-12	$35.72	$36.01	$35.46	$35.65	$35.45	22,058
2021-08-11	$35.59	$35.94	$35.35	$35.94	$35.74	4,518
2021-08-10	$35.51	$35.70	$35.35	$35.67	$35.47	4,873
2021-08-09	$35.31	$35.32	$35.12	$35.12	$34.93	998
2021-08-06	$35.06	$35.45	$34.93	$35.42	$35.23	25,401
2021-08-05	$34.45	$34.87	$34.40	$34.85	$34.66	1,767
2021-08-04	$34.71	$34.71	$34.16	$34.16	$33.97	6,016
2021-08-03	$34.50	$35.05	$34.17	$34.93	$34.74	67,489
2021-08-02	$34.63	$35.29	$34.63	$34.71	$34.52	2,968
2021-07-30	$34.97	$35.18	$34.66	$34.69	$34.50	6,384
2021-07-29	$34.25	$34.85	$34.15	$34.61	$34.42	44,022
2021-07-28	$34.02	$34.50	$33.92	$34.15	$33.96	20,497
2021-07-27	$33.53	$34.38	$33.53	$34.15	$33.96	29,346
2021-07-26	$33.30	$33.95	$33.30	$33.75	$33.56	5,941
2021-07-23	$33.67	$33.88	$33.30	$33.34	$33.16	13,062
2021-07-22	$34.00	$34.50	$33.41	$33.68	$33.50	6,669
2021-07-21	$34.19	$34.84	$34.19	$34.22	$34.03	6,622
2021-07-20	$33.70	$34.61	$33.70	$33.84	$33.65	15,889
2021-07-19	$34.25	$34.25	$33.43	$33.67	$33.49	10,880
2021-07-16	$34.17	$34.64	$34.07	$34.60	$34.41	16,541
2021-07-15	$33.40	$34.04	$33.30	$33.95	$33.76	42,396
2021-07-14	$33.55	$33.69	$33.33	$33.34	$33.16	23,664
2021-07-13	$33.50	$33.80	$33.45	$33.53	$33.35	5,013
2021-07-12	$33.71	$33.93	$33.26	$33.69	$33.51	22,979
2021-07-09	$33.03	$33.83	$33.03	$33.61	$33.43	9,781
2021-07-08	$33.59	$33.86	$32.29	$32.65	$32.47	47,072
2021-07-07	$33.86	$34.36	$33.33	$33.45	$33.27	61,124
2021-07-06	$34.50	$34.50	$33.38	$34.15	$33.96	7,080
2021-07-02	$34.14	$34.77	$34.11	$34.46	$34.27	12,527
2021-07-01	$33.96	$34.69	$33.96	$34.25	$34.06	37,880
2021-06-30	$33.97	$34.32	$33.78	$33.96	$33.77	59,775
2021-06-29	$34.57	$34.94	$33.83	$33.83	$33.64	45,361
2021-06-28	$34.72	$34.83	$34.01	$34.31	$34.12	23,105
2021-06-25	$34.30	$35.33	$34.28	$34.44	$34.25	593,711
2021-06-24	$34.22	$34.53	$34.09	$34.51	$34.32	39,195
2021-06-23	$33.77	$34.55	$33.77	$34.22	$34.03	83,807
2021-06-22	$32.00	$35.82	$31.05	$34.45	$34.26	209,160
2021-06-21	$23.35	$24.30	$23.17	$23.39	$23.26	30,900
2021-06-18	$24.50	$24.81	$23.26	$23.49	$23.36	34,261
2021-06-17	$24.88	$25.13	$24.51	$24.72	$24.58	13,011
2021-06-16	$24.40	$25.11	$24.40	$24.99	$24.85	19,762
2021-06-15	$24.64	$24.78	$24.34	$24.56	$24.43	15,674
2021-06-14	$24.95	$25.00	$24.38	$24.43	$24.30	19,376
2021-06-11	$25.28	$25.28	$24.95	$24.95	$24.81	7,247
2021-06-10	$25.48	$25.54	$24.98	$25.00	$24.86	8,599
2021-06-09	$25.05	$25.59	$25.05	$25.34	$25.20	11,032
2021-06-08	$24.79	$25.29	$24.79	$25.23	$25.09	17,416
2021-06-07	$24.83	$25.13	$24.67	$24.84	$24.70	16,921
2021-06-04	$24.79	$25.09	$24.55	$24.66	$24.52	14,886
2021-06-03	$24.54	$25.10	$24.50	$24.97	$24.83	14,336
2021-06-02	$25.52	$25.52	$24.68	$25.04	$24.80	22,431
2021-06-01	$25.08	$25.71	$25.08	$25.47	$25.23	19,014
2021-05-28	$25.01	$25.09	$24.46	$24.90	$24.66	15,568
2021-05-27	$24.02	$25.20	$24.02	$25.00	$24.76	18,792
2021-05-26	$23.94	$24.15	$23.65	$23.94	$23.71	13,028
2021-05-25	$24.30	$24.52	$23.55	$23.94	$23.71	10,778
2021-05-24	$24.34	$24.55	$23.96	$24.45	$24.22	6,842
2021-05-21	$24.24	$24.53	$24.05	$24.42	$24.19	12,905
2021-05-20	$23.98	$24.24	$23.89	$24.24	$24.01	16,290
2021-05-19	$23.88	$23.88	$23.30	$23.63	$23.41	10,003
2021-05-18	$24.49	$24.73	$24.37	$24.39	$24.16	13,650
2021-05-17	$24.15	$24.40	$24.15	$24.40	$24.17	6,112
2021-05-14	$23.69	$24.26	$23.69	$24.10	$23.87	9,796
2021-05-13	$23.03	$23.56	$23.01	$23.34	$23.12	10,984
2021-05-12	$23.25	$23.74	$22.90	$22.90	$22.68	14,585
2021-05-11	$23.15	$23.52	$23.15	$23.25	$23.03	6,156
2021-05-10	$23.45	$24.39	$23.15	$23.20	$22.98	13,255
2021-05-07	$23.60	$23.60	$23.19	$23.22	$23.00	12,068
2021-05-06	$23.75	$23.75	$23.50	$23.50	$23.28	17,616
2021-05-05	$24.07	$24.07	$23.40	$23.42	$23.20	18,199
2021-05-04	$24.03	$24.15	$23.52	$23.66	$23.44	9,438
2021-05-03	$23.54	$24.12	$23.54	$23.98	$23.75	11,280
2021-04-30	$23.66	$24.01	$23.32	$23.64	$23.42	18,599
2021-04-29	$24.04	$24.25	$23.50	$23.84	$23.61	17,939
2021-04-28	$23.80	$23.92	$23.75	$23.75	$23.53	27,484
2021-04-27	$23.92	$23.93	$23.75	$23.75	$23.53	9,135
2021-04-26	$24.20	$24.40	$23.81	$23.85	$23.62	10,806
2021-04-23	$23.03	$24.00	$23.03	$23.78	$23.56	9,501
2021-04-22	$23.10	$23.71	$22.85	$22.85	$22.63	13,307
2021-04-21	$23.81	$23.81	$23.10	$23.10	$22.88	6,772
2021-04-20	$23.88	$23.91	$23.46	$23.46	$23.24	4,965
2021-04-19	$24.01	$24.03	$23.65	$23.92	$23.69	15,729
2021-04-16	$24.25	$24.37	$24.00	$24.01	$23.78	6,762
2021-04-15	$24.06	$24.32	$23.66	$24.00	$23.77	16,073
2021-04-14	$23.70	$24.32	$23.47	$24.00	$23.77	12,463
2021-04-13	$23.51	$23.88	$23.51	$23.60	$23.38	6,065
2021-04-12	$23.76	$23.98	$23.60	$23.66	$23.44	11,092
2021-04-09	$23.76	$23.76	$23.57	$23.66	$23.44	2,730
2021-04-08	$23.60	$23.75	$23.51	$23.64	$23.42	6,166
2021-04-07	$23.70	$23.80	$23.62	$23.70	$23.48	11,617
2021-04-06	$23.97	$23.97	$23.60	$23.60	$23.38	6,036
2021-04-05	$24.00	$24.00	$23.86	$23.87	$23.64	8,337
2021-04-01	$23.62	$24.31	$23.62	$23.99	$23.76	6,490
2021-03-31	$23.91	$24.59	$23.60	$23.97	$23.74	19,778
2021-03-30	$23.75	$23.90	$23.32	$23.66	$23.44	7,755
2021-03-29	$23.85	$23.97	$23.46	$23.46	$23.24	6,441
2021-03-26	$22.97	$23.75	$22.97	$23.75	$23.53	4,464
2021-03-25	$22.67	$23.35	$22.52	$23.35	$23.13	4,874
2021-03-24	$23.18	$23.93	$22.86	$22.86	$22.64	8,497
2021-03-23	$24.08	$24.08	$22.78	$22.80	$22.58	19,397
2021-03-22	$26.08	$26.08	$24.27	$24.27	$24.04	20,629
2021-03-19	$25.94	$26.10	$25.65	$26.10	$25.85	43,342
2021-03-18	$25.31	$25.98	$25.30	$25.76	$25.52	8,864
2021-03-17	$25.36	$25.92	$25.00	$25.00	$24.76	9,152
2021-03-16	$25.99	$25.99	$25.03	$25.17	$24.93	7,313
2021-03-15	$26.11	$26.15	$25.61	$26.12	$25.87	16,504
2021-03-12	$26.20	$26.25	$26.00	$26.10	$25.85	20,162
2021-03-11	$26.25	$26.25	$25.80	$26.18	$25.93	16,438
2021-03-10	$25.85	$26.46	$25.07	$26.23	$25.98	19,872
2021-03-09	$26.00	$26.33	$25.61	$25.92	$25.67	19,585
2021-03-08	$26.00	$26.35	$25.75	$25.88	$25.64	31,026
2021-03-05	$24.42	$26.00	$24.21	$25.72	$25.48	20,683
2021-03-04	$23.88	$24.45	$23.51	$24.25	$24.02	25,067
2021-03-03	$22.77	$24.00	$22.77	$23.58	$23.26	36,995
2021-03-02	$23.04	$23.74	$22.81	$23.50	$23.18	12,739
2021-03-01	$23.23	$23.23	$22.74	$22.74	$22.43	7,960
2021-02-26	$22.90	$23.43	$22.44	$22.61	$22.30	9,322
2021-02-25	$23.73	$23.73	$22.57	$22.57	$22.26	11,076
2021-02-24	$23.15	$23.58	$22.73	$22.95	$22.64	29,825
2021-02-23	$22.74	$23.29	$22.51	$22.99	$22.68	15,902
2021-02-22	$22.88	$23.00	$22.51	$22.53	$22.23	9,101
2021-02-19	$22.24	$22.98	$22.24	$22.80	$22.49	14,780
2021-02-18	$22.20	$22.48	$22.11	$22.22	$21.92	9,486
2021-02-17	$22.05	$22.34	$22.00	$22.20	$21.90	7,347
2021-02-16	$21.48	$22.14	$21.17	$21.75	$21.46	13,687
2021-02-12	$21.70	$21.70	$20.92	$21.37	$21.08	13,492
2021-02-11	$21.92	$22.25	$21.60	$21.75	$21.46	5,217
2021-02-10	$22.68	$22.68	$21.66	$21.66	$21.37	7,889
2021-02-09	$22.34	$22.63	$21.82	$21.82	$21.52	11,610
2021-02-08	$22.33	$22.33	$21.62	$22.33	$22.03	6,175
2021-02-05	$21.98	$22.31	$21.67	$22.31	$22.01	7,320
2021-02-04	$21.63	$22.02	$21.14	$22.02	$21.72	12,596
2021-02-03	$22.01	$22.01	$21.03	$21.54	$21.25	10,882
2021-02-02	$21.99	$22.33	$21.75	$22.01	$21.71	10,916
2021-02-01	$21.60	$22.00	$20.67	$22.00	$21.70	9,150
2021-01-29	$21.19	$21.70	$21.05	$21.63	$21.34	10,254
2021-01-28	$21.14	$21.45	$20.80	$21.09	$20.80	9,953
2021-01-27	$21.00	$21.42	$19.97	$20.84	$20.56	16,867
2021-01-26	$22.32	$22.32	$21.44	$21.84	$21.54	20,449
2021-01-25	$21.25	$22.16	$21.01	$21.99	$21.69	18,647
2021-01-22	$21.00	$21.31	$20.57	$21.21	$20.92	39,747
2021-01-21	$19.79	$20.66	$19.66	$19.66	$19.39	10,644
2021-01-20	$20.95	$21.30	$19.66	$19.90	$19.63	38,569
2021-01-19	$21.65	$21.83	$21.10	$21.30	$21.01	6,754
2021-01-15	$21.87	$21.87	$21.52	$21.53	$21.24	4,739
2021-01-14	$22.16	$22.17	$21.98	$21.98	$21.68	7,009
2021-01-13	$22.39	$22.64	$21.87	$21.87	$21.57	14,426
2021-01-12	$22.01	$22.74	$21.77	$22.74	$22.43	11,181
2021-01-11	$22.03	$22.39	$21.70	$21.70	$21.41	10,559
2021-01-08	$22.47	$22.84	$21.83	$22.22	$21.92	11,033
2021-01-07	$22.18	$22.75	$22.18	$22.55	$22.25	12,347
2021-01-06	$21.48	$22.40	$21.46	$22.11	$21.81	16,646
2021-01-05	$20.46	$21.43	$20.46	$21.15	$20.86	8,224
2021-01-04	$22.03	$22.03	$20.63	$20.71	$20.43	23,202
2020-12-31	$22.29	$22.52	$22.08	$22.08	$21.78	2,987
2020-12-30	$22.35	$22.52	$22.21	$22.40	$22.10	4,658
2020-12-29	$22.97	$23.45	$22.62	$22.71	$22.40	8,047
2020-12-28	$23.62	$23.62	$23.02	$23.02	$22.71	2,195
2020-12-24	$22.86	$23.63	$22.86	$23.24	$22.93	12,307
2020-12-23	$22.84	$23.10	$22.84	$23.10	$22.79	5,497
2020-12-22	$23.32	$23.36	$22.37	$22.97	$22.66	8,150
2020-12-21	$23.03	$23.30	$22.60	$22.95	$22.64	10,949
2020-12-18	$22.45	$23.72	$21.87	$23.64	$23.32	79,058
2020-12-17	$21.94	$22.28	$21.64	$22.25	$21.95	11,856
2020-12-16	$22.46	$22.46	$21.44	$21.58	$21.29	6,841
2020-12-15	$21.73	$22.32	$21.72	$22.06	$21.76	13,906
2020-12-14	$21.68	$21.92	$21.39	$21.39	$21.10	8,174
2020-12-11	$22.19	$22.19	$21.39	$21.63	$21.34	36,034
2020-12-10	$21.95	$22.28	$21.91	$22.26	$21.96	6,141
2020-12-09	$22.20	$22.47	$21.92	$21.92	$21.62	14,302
2020-12-08	$21.85	$22.15	$21.80	$22.15	$21.85	5,652
2020-12-07	$22.05	$22.23	$21.74	$21.78	$21.49	17,374
2020-12-04	$22.14	$22.37	$22.00	$22.23	$21.93	11,927
2020-12-03	$22.09	$22.15	$21.95	$21.99	$21.69	4,595
2020-12-02	$21.70	$22.04	$21.69	$21.89	$21.50	7,913
2020-12-01	$21.43	$22.25	$20.86	$21.79	$21.40	49,781
2020-11-30	$21.27	$21.46	$20.73	$21.46	$21.07	9,076
2020-11-27	$21.77	$21.77	$21.30	$21.74	$21.35	6,047
2020-11-25	$21.24	$21.87	$20.85	$21.64	$21.25	7,577
2020-11-24	$20.46	$21.50	$20.43	$21.40	$21.02	12,415
2020-11-23	$19.90	$20.76	$19.90	$20.45	$20.08	2,855
2020-11-20	$20.08	$20.20	$20.06	$20.17	$19.81	12,746
2020-11-19	$20.50	$20.50	$20.03	$20.29	$19.93	6,114
2020-11-18	$20.62	$20.67	$20.35	$20.35	$19.98	4,393
2020-11-17	$20.43	$20.67	$19.96	$20.40	$20.03	16,180
2020-11-16	$20.35	$21.10	$20.09	$20.76	$20.39	10,499
2020-11-13	$19.64	$20.44	$19.64	$19.71	$19.36	7,532
2020-11-12	$20.63	$20.73	$19.68	$19.71	$19.36	5,479
2020-11-11	$20.79	$20.90	$20.45	$20.75	$20.38	5,307
2020-11-10	$20.00	$21.23	$20.00	$20.79	$20.42	19,076
2020-11-09	$19.44	$20.25	$19.44	$19.73	$19.38	21,878
2020-11-06	$19.15	$19.15	$18.87	$18.95	$18.61	5,591
2020-11-05	$18.92	$19.39	$18.44	$18.86	$18.52	8,956
2020-11-04	$19.17	$19.17	$18.66	$18.93	$18.59	3,502
2020-11-03	$19.66	$19.66	$19.13	$19.49	$19.14	23,887
2020-11-02	$18.93	$19.33	$18.83	$19.30	$18.95	19,542
2020-10-30	$18.93	$18.93	$18.50	$18.50	$18.17	4,251
2020-10-29	$18.35	$18.89	$18.30	$18.89	$18.55	3,897
2020-10-28	$18.92	$18.92	$18.20	$18.82	$18.48	7,367
2020-10-27	$19.30	$19.30	$18.87	$18.92	$18.58	4,751
2020-10-26	$19.20	$19.30	$19.19	$19.30	$18.95	2,920
2020-10-23	$19.35	$19.73	$19.13	$19.13	$18.79	17,929
2020-10-22	$19.51	$19.74	$19.34	$19.40	$19.05	25,829
2020-10-21	$19.36	$19.49	$19.36	$19.49	$19.14	3,872
2020-10-20	$19.56	$19.66	$19.14	$19.39	$19.04	9,066
2020-10-19	$19.78	$20.00	$19.68	$19.91	$19.55	5,360
2020-10-16	$19.25	$19.55	$19.25	$19.55	$19.20	2,888
2020-10-15	$19.35	$19.81	$18.94	$19.81	$19.45	8,735
2020-10-14	$19.71	$19.98	$19.05	$19.05	$18.71	3,674
2020-10-13	$19.78	$20.00	$19.77	$19.86	$19.50	3,541
2020-10-12	$19.87	$20.00	$19.87	$20.00	$19.64	13,178
2020-10-09	$20.00	$20.22	$19.45	$19.87	$19.51	7,809
2020-10-08	$20.00	$20.00	$19.74	$19.74	$19.38	15,968
2020-10-07	$19.87	$19.91	$19.70	$19.85	$19.49	6,384
2020-10-06	$19.36	$20.00	$18.20	$19.80	$19.44	6,270
2020-10-05	$18.81	$19.36	$18.70	$19.36	$19.01	4,346
2020-10-02	$18.69	$19.20	$18.24	$18.24	$17.91	3,566
2020-10-01	$18.33	$18.33	$18.33	$18.33	$18.00	2,094
2020-09-30	$19.26	$19.39	$18.80	$18.80	$18.46	1,800
2020-09-29	$18.58	$18.96	$18.48	$18.96	$18.62	1,240
2020-09-28	$18.16	$18.75	$18.16	$18.34	$18.01	2,777
2020-09-25	$17.93	$18.07	$17.04	$17.90	$17.58	11,516
2020-09-24	$18.28	$18.28	$17.98	$18.00	$17.68	3,699
2020-09-23	$18.62	$18.62	$18.25	$18.35	$18.02	10,098
2020-09-22	$18.93	$19.03	$18.50	$18.51	$18.18	7,137
2020-09-21	$19.50	$19.95	$18.75	$18.85	$18.51	13,737
2020-09-18	$19.63	$20.00	$18.95	$20.00	$19.64	23,889
2020-09-17	$18.45	$19.35	$18.45	$19.35	$19.00	4,384
2020-09-16	$19.31	$19.50	$19.31	$19.40	$19.05	7,075
2020-09-15	$19.37	$19.40	$19.37	$19.40	$19.05	1,976
2020-09-14	$19.44	$19.44	$18.46	$19.41	$19.06	6,493
2020-09-11	$18.80	$19.31	$18.70	$18.93	$18.59	7,671
2020-09-10	$18.96	$19.10	$18.96	$18.96	$18.62	1,972
2020-09-09	$19.22	$19.28	$18.85	$18.85	$18.51	2,879
2020-09-08	$19.18	$19.23	$18.66	$18.78	$18.44	4,105
2020-09-04	$19.43	$19.43	$19.30	$19.42	$19.07	6,302
2020-09-03	$19.30	$19.55	$19.00	$19.19	$18.84	4,111
2020-09-02	$19.22	$19.22	$19.00	$19.20	$18.79	4,127
2020-09-01	$19.29	$19.29	$18.80	$18.80	$18.39	4,276
2020-08-31	$19.19	$19.44	$19.19	$19.30	$18.88	11,156
2020-08-28	$19.36	$19.73	$19.35	$19.73	$19.30	2,092
2020-08-27	$19.48	$19.48	$19.40	$19.40	$18.98	2,394
2020-08-26	$19.00	$19.19	$19.00	$19.19	$18.78	2,743
2020-08-25	$19.30	$19.30	$19.30	$19.30	$18.88	704
2020-08-24	$19.57	$19.57	$18.98	$19.25	$18.84	4,214
2020-08-21	$19.50	$19.50	$19.08	$19.10	$18.69	5,922
2020-08-20	$18.93	$19.66	$18.93	$19.66	$19.24	3,329
2020-08-19	$18.98	$19.37	$18.98	$19.19	$18.78	2,692
2020-08-18	$19.34	$19.58	$19.14	$19.15	$18.74	3,390
2020-08-17	$18.15	$19.80	$18.15	$19.45	$19.03	3,946
2020-08-14	$19.66	$20.24	$19.66	$20.21	$19.77	7,677
2020-08-13	$19.97	$19.97	$19.52	$19.71	$19.29	2,858
2020-08-12	$19.88	$20.23	$19.88	$20.23	$19.79	8,723
2020-08-11	$19.27	$19.83	$19.10	$19.49	$19.07	5,427
2020-08-10	$19.05	$19.99	$19.05	$19.77	$19.34	6,306
2020-08-07	$18.86	$19.44	$18.53	$19.34	$18.92	3,589
2020-08-06	$18.50	$18.60	$18.26	$18.41	$18.01	5,320
2020-08-05	$19.48	$19.48	$18.76	$18.76	$18.36	10,051
2020-08-04	$18.99	$19.66	$18.97	$19.66	$19.24	4,916
2020-08-03	$18.84	$19.09	$18.80	$18.97	$18.56	5,170
2020-07-31	$19.45	$19.45	$18.51	$18.56	$18.16	9,620
2020-07-30	$19.48	$19.76	$19.45	$19.46	$19.04	4,893
2020-07-29	$20.00	$20.21	$19.88	$19.91	$19.48	10,394
2020-07-28	$20.00	$20.28	$19.80	$20.20	$19.76	7,374
2020-07-27	$20.00	$20.30	$19.69	$20.30	$19.86	4,904
2020-07-24	$20.25	$20.43	$19.53	$19.53	$19.11	12,233
2020-07-23	$20.16	$20.16	$20.16	$20.16	$19.73	1,290
2020-07-22	$20.35	$20.35	$20.25	$20.35	$19.91	6,032
2020-07-21	$20.45	$20.45	$20.09	$20.32	$19.88	10,846
2020-07-20	$19.63	$20.20	$19.63	$19.86	$19.43	6,450
2020-07-17	$19.82	$19.87	$19.60	$19.60	$19.18	7,391
2020-07-16	$19.98	$19.98	$19.84	$19.84	$19.41	2,525
2020-07-15	$19.90	$20.58	$19.72	$20.14	$19.71	19,251
2020-07-14	$19.43	$19.65	$19.40	$19.65	$19.23	2,193
2020-07-13	$19.55	$19.55	$19.10	$19.10	$18.69	7,106
2020-07-10	$18.82	$19.57	$18.82	$19.57	$19.15	13,519
2020-07-09	$19.83	$20.88	$18.60	$18.67	$18.27	37,412
2020-07-08	$20.17	$21.20	$19.75	$20.00	$19.57	11,248
2020-07-07	$21.75	$21.87	$20.16	$20.45	$20.01	14,928
2020-07-06	$20.74	$22.00	$20.74	$21.37	$20.91	44,153
2020-07-02	$21.70	$21.70	$20.89	$20.92	$20.47	6,385
2020-07-01	$21.27	$21.89	$21.02	$21.55	$21.09	14,408
2020-06-30	$21.67	$21.67	$20.92	$20.93	$20.48	10,456
2020-06-29	$22.09	$23.16	$21.21	$21.70	$21.23	27,555
2020-06-26	$23.06	$24.50	$21.51	$22.08	$21.60	539,394
2020-06-25	$23.05	$23.96	$22.32	$23.50	$22.99	49,329
2020-06-24	$22.99	$24.67	$22.50	$22.90	$22.41	31,903
2020-06-23	$23.54	$23.54	$22.81	$23.00	$22.50	10,744
2020-06-22	$21.98	$25.37	$21.78	$22.80	$22.31	25,727
2020-06-19	$21.80	$22.51	$21.15	$22.51	$22.02	23,137
2020-06-18	$21.99	$21.99	$21.15	$21.64	$21.17	9,869
2020-06-17	$21.65	$22.00	$21.00	$22.00	$21.53	11,816
2020-06-16	$22.00	$22.00	$21.30	$21.39	$20.92	13,501
2020-06-15	$21.64	$21.99	$21.01	$21.79	$21.32	16,059
2020-06-12	$20.93	$22.23	$20.93	$21.78	$21.31	15,530
2020-06-11	$20.45	$21.37	$20.23	$20.50	$20.06	10,086
2020-06-10	$21.50	$22.20	$21.42	$21.42	$20.96	11,604
2020-06-09	$21.73	$22.88	$21.73	$21.75	$21.28	14,732
2020-06-08	$22.05	$22.10	$21.23	$22.10	$21.62	17,786
2020-06-05	$21.79	$22.15	$21.42	$21.95	$21.48	34,530
2020-06-04	$21.14	$22.00	$20.96	$21.66	$21.19	21,364
2020-06-03	$21.95	$22.00	$21.70	$22.00	$21.46	3,395
2020-06-02	$21.60	$22.05	$21.38	$21.71	$21.17	19,952
2020-06-01	$21.70	$22.00	$20.47	$21.55	$21.02	16,876
2020-05-29	$21.00	$21.75	$20.48	$21.75	$21.21	10,127
2020-05-28	$21.50	$21.94	$21.25	$21.25	$20.72	6,140
2020-05-27	$20.61	$21.95	$20.61	$21.95	$21.41	8,687
2020-05-26	$21.82	$21.95	$20.43	$21.67	$21.13	11,184
2020-05-22	$21.01	$21.50	$20.95	$21.50	$20.97	11,288
2020-05-21	$21.78	$22.00	$21.49	$21.57	$21.04	9,226
2020-05-20	$20.96	$22.77	$20.80	$22.77	$22.20	7,918
2020-05-19	$20.73	$21.43	$20.53	$20.97	$20.45	13,578
2020-05-18	$19.03	$21.45	$19.03	$21.09	$20.57	11,183
2020-05-15	$17.45	$18.90	$17.45	$18.55	$18.09	10,564
2020-05-14	$17.55	$18.09	$17.40	$17.40	$16.97	8,782
2020-05-13	$19.83	$19.83	$17.13	$17.80	$17.36	32,908
2020-05-12	$20.35	$20.70	$19.71	$20.20	$19.70	12,133
2020-05-11	$20.54	$20.71	$19.87	$19.87	$19.38	18,409
2020-05-08	$20.69	$21.32	$19.71	$20.71	$20.20	11,520
2020-05-07	$20.72	$21.02	$19.90	$20.69	$20.18	17,081
2020-05-06	$20.24	$21.59	$20.06	$20.98	$20.46	14,359
2020-05-05	$20.67	$21.30	$20.01	$21.00	$20.48	9,149
2020-05-04	$19.07	$21.10	$18.40	$20.99	$20.47	12,390
2020-05-01	$18.65	$21.00	$18.08	$19.30	$18.82	23,501
2020-04-30	$18.95	$20.00	$18.65	$19.50	$19.02	13,401
2020-04-29	$19.75	$20.20	$19.45	$20.00	$19.51	9,660
2020-04-28	$18.95	$20.06	$18.25	$19.10	$18.63	20,721
2020-04-27	$18.86	$19.65	$17.99	$18.20	$17.75	10,679
2020-04-24	$18.18	$18.75	$18.17	$18.52	$18.06	6,149
2020-04-23	$18.05	$18.67	$17.97	$18.64	$18.18	6,861
2020-04-22	$19.00	$19.09	$18.53	$18.53	$18.07	8,591
2020-04-21	$17.26	$18.86	$17.26	$18.86	$18.39	4,234
2020-04-20	$18.40	$19.00	$18.33	$19.00	$18.53	16,105
2020-04-17	$17.60	$18.97	$17.60	$18.45	$17.99	9,303
2020-04-16	$17.30	$18.60	$17.30	$17.70	$17.26	13,102
2020-04-15	$18.17	$18.74	$17.80	$18.74	$18.28	2,028
2020-04-14	$19.26	$19.26	$18.70	$18.77	$18.31	8,289
2020-04-13	$17.45	$19.16	$17.45	$18.90	$18.43	9,012
2020-04-09	$18.06	$18.93	$18.06	$18.70	$18.24	7,092
2020-04-08	$17.60	$18.95	$17.60	$18.65	$18.19	22,252
2020-04-07	$17.93	$18.12	$17.20	$17.95	$17.51	18,678
2020-04-06	$17.75	$18.20	$17.42	$17.75	$17.31	10,783
2020-04-03	$17.84	$18.33	$17.24	$17.46	$17.03	23,898
2020-04-02	$18.50	$18.74	$18.13	$18.48	$18.02	17,723
2020-04-01	$18.47	$18.47	$18.47	$18.47	$18.01	229
2020-03-31	$17.44	$19.18	$17.44	$18.50	$18.04	9,525
2020-03-30	$17.14	$18.00	$16.43	$17.77	$17.33	6,376
2020-03-27	$16.00	$16.98	$16.00	$16.98	$16.56	3,362
2020-03-26	$15.28	$17.00	$15.28	$16.41	$16.00	12,990
2020-03-25	$14.86	$15.92	$14.18	$15.38	$15.00	21,729
2020-03-24	$13.55	$16.50	$13.55	$14.54	$14.18	9,708
2020-03-23	$15.08	$15.79	$13.57	$13.76	$13.42	5,124
2020-03-20	$14.30	$16.22	$14.30	$15.75	$15.36	8,099
2020-03-19	$15.50	$16.29	$14.08	$14.46	$14.10	44,284
2020-03-18	$15.11	$16.48	$15.00	$15.40	$15.02	63,980
2020-03-17	$15.39	$15.50	$15.12	$15.28	$14.90	12,872
2020-03-16	$16.66	$16.66	$14.90	$15.12	$14.75	26,226
2020-03-13	$18.83	$20.05	$18.30	$18.30	$17.85	8,176
2020-03-12	$19.64	$20.18	$18.10	$18.10	$17.65	9,595
2020-03-11	$21.00	$21.34	$20.57	$20.62	$20.11	24,994
2020-03-10	$22.47	$22.47	$20.79	$21.29	$20.76	10,659
2020-03-09	$22.50	$22.50	$20.81	$21.04	$20.52	107,445
2020-03-06	$24.16	$24.40	$23.87	$23.87	$23.28	14,851
2020-03-05	$24.21	$24.68	$23.28	$24.17	$23.57	98,454
2020-03-04	$24.71	$25.00	$24.70	$25.00	$24.31	9,903
2020-03-03	$24.62	$24.92	$24.00	$24.76	$24.08	15,220
2020-03-02	$24.75	$24.99	$24.70	$24.99	$24.30	3,751
2020-02-28	$25.20	$25.24	$24.26	$24.64	$23.96	30,616
2020-02-27	$26.15	$26.15	$26.00	$26.10	$25.38	102,726
2020-02-26	$26.69	$26.69	$26.22	$26.25	$25.53	18,566
2020-02-25	$26.64	$26.85	$26.25	$26.85	$26.11	8,111
2020-02-24	$26.01	$26.92	$26.01	$26.89	$26.15	3,022
2020-02-21	$26.74	$26.98	$26.50	$26.51	$25.78	29,044
2020-02-20	$26.50	$27.08	$26.45	$27.08	$26.33	11,581
2020-02-19	$26.38	$26.50	$26.25	$26.50	$25.77	6,960
2020-02-18	$26.18	$26.50	$26.12	$26.49	$25.76	9,403
2020-02-14	$26.50	$26.50	$26.50	$26.50	$25.77	590
2020-02-13	$26.17	$26.50	$26.17	$26.50	$25.77	3,194
2020-02-12	$26.00	$26.79	$25.95	$26.51	$25.78	5,498
2020-02-11	$26.00	$26.00	$25.83	$25.99	$25.27	2,413
2020-02-10	$25.75	$25.99	$25.75	$25.99	$25.27	2,489
2020-02-07	$25.63	$25.78	$25.60	$25.78	$25.07	6,044
2020-02-06	$26.31	$26.38	$25.51	$25.69	$24.98	3,565
2020-02-05	$24.99	$25.13	$24.88	$25.13	$24.44	4,699
2020-02-04	$25.35	$25.35	$24.49	$25.20	$24.51	24,009
2020-02-03	$25.20	$25.75	$24.72	$24.73	$24.05	5,258
2020-01-31	$25.30	$25.80	$25.00	$25.25	$24.55	4,373
2020-01-30	$25.62	$25.62	$25.19	$25.20	$24.51	1,127
2020-01-29	$25.86	$25.96	$25.70	$25.76	$25.05	9,390
2020-01-28	$25.84	$25.89	$25.59	$25.60	$24.90	4,844
2020-01-27	$25.60	$26.15	$25.55	$25.55	$24.85	8,123
2020-01-24	$26.70	$26.70	$25.01	$26.42	$25.69	17,132
2020-01-23	$26.80	$27.04	$26.55	$26.95	$26.21	15,486
2020-01-22	$26.98	$27.10	$26.74	$26.80	$26.06	5,842
2020-01-21	$26.73	$26.96	$26.50	$26.50	$25.77	5,303
2020-01-17	$26.60	$26.87	$25.97	$26.87	$26.13	8,662
2020-01-16	$26.87	$27.00	$26.26	$26.88	$26.14	3,440
2020-01-15	$26.66	$27.19	$26.59	$27.09	$26.34	3,607
2020-01-14	$26.49	$26.88	$26.18	$26.66	$25.93	8,140
2020-01-13	$26.39	$26.51	$25.96	$26.51	$25.78	11,301
2020-01-10	$25.51	$26.23	$25.30	$26.23	$25.51	4,041
2020-01-09	$25.50	$25.65	$25.12	$25.57	$24.87	5,022
2020-01-08	$25.11	$25.50	$25.11	$25.50	$24.80	3,873
2020-01-07	$25.43	$25.51	$25.05	$25.11	$24.42	23,948
2020-01-06	$25.10	$25.20	$24.88	$25.20	$24.51	2,037
2020-01-03	$25.29	$25.45	$24.95	$25.05	$24.36	7,452
2020-01-02	$26.05	$26.05	$25.00	$25.08	$24.39	12,091
2019-12-31	$26.87	$26.87	$25.63	$25.63	$24.92	5,022
2019-12-30	$26.13	$26.50	$25.29	$26.20	$25.48	5,887
2019-12-27	$25.97	$26.32	$25.25	$26.00	$25.28	2,499
2019-12-26	$24.51	$26.43	$24.50	$26.24	$25.52	7,581
2019-12-24	$25.62	$25.95	$25.46	$25.47	$24.77	1,223
2019-12-23	$26.30	$27.15	$25.24	$25.61	$24.91	17,183
2019-12-20	$27.86	$27.98	$26.29	$26.29	$25.57	24,747
2019-12-19	$27.55	$27.97	$27.55	$27.94	$27.17	11,667
2019-12-18	$27.67	$27.77	$27.44	$27.76	$27.00	3,187
2019-12-17	$27.00	$27.80	$27.00	$27.57	$26.81	8,941
2019-12-16	$26.30	$26.98	$26.30	$26.98	$26.24	7,558
2019-12-13	$26.47	$26.47	$26.34	$26.47	$25.74	3,890
2019-12-12	$25.95	$26.47	$25.85	$26.47	$25.74	7,473
2019-12-11	$25.94	$26.02	$25.80	$25.85	$25.14	11,550
2019-12-10	$25.51	$25.80	$25.51	$25.51	$24.81	5,207
2019-12-09	$24.92	$25.66	$24.50	$25.51	$24.81	18,982
2019-12-06	$25.15	$25.45	$25.15	$25.20	$24.51	13,468
2019-12-05	$24.88	$25.24	$24.85	$25.15	$24.46	5,662
2019-12-04	$24.60	$24.98	$24.60	$24.74	$24.01	4,978
2019-12-03	$24.45	$24.97	$24.11	$24.50	$23.78	3,708
2019-12-02	$23.99	$23.99	$23.99	$23.99	$23.28	474
2019-11-29	$24.00	$24.00	$24.00	$24.00	$23.29	420
2019-11-27	$24.47	$24.50	$23.75	$24.00	$23.29	3,101
2019-11-26	$24.15	$24.48	$24.02	$24.48	$23.76	4,524
2019-11-25	$23.90	$24.41	$23.62	$23.62	$22.92	5,321
2019-11-22	$23.82	$23.82	$23.31	$23.65	$22.95	1,615
2019-11-21	$23.80	$24.09	$23.80	$24.09	$23.38	653
2019-11-20	$23.73	$24.43	$23.55	$23.55	$22.86	5,411
2019-11-19	$23.69	$24.12	$23.65	$24.11	$23.40	14,191
2019-11-18	$23.79	$23.92	$23.40	$23.65	$22.95	6,347
2019-11-15	$23.50	$23.84	$22.00	$23.84	$23.14	2,695
2019-11-14	$23.56	$23.78	$23.56	$23.71	$23.01	5,199
2019-11-13	$23.38	$23.68	$23.38	$23.45	$22.76	5,433
2019-11-12	$23.03	$23.38	$22.92	$23.38	$22.69	4,793
2019-11-11	$22.35	$22.80	$22.35	$22.65	$21.98	2,565
2019-11-08	$23.68	$23.68	$22.40	$22.66	$21.99	1,708
2019-11-07	$23.01	$23.57	$23.01	$23.57	$22.88	692
2019-11-06	$23.85	$23.85	$23.10	$23.62	$22.92	4,030
2019-11-05	$24.00	$24.00	$23.42	$23.68	$22.98	8,755
2019-11-04	$22.46	$22.99	$21.72	$22.99	$22.31	5,740
2019-11-01	$22.49	$22.49	$21.75	$22.30	$21.64	4,355
2019-10-31	$22.00	$22.00	$21.05	$21.99	$21.34	5,579
2019-10-30	$21.16	$22.20	$21.16	$22.11	$21.46	2,103
2019-10-29	$22.25	$22.46	$22.22	$22.22	$21.57	1,766
2019-10-28	$21.60	$22.30	$21.60	$22.27	$21.61	8,984
2019-10-25	$21.88	$22.00	$21.80	$21.80	$21.15	2,712
2019-10-24	$21.66	$21.89	$21.60	$21.89	$21.25	2,242
2019-10-23	$22.00	$22.00	$21.79	$21.89	$21.25	1,824
2019-10-22	$21.96	$21.96	$21.71	$21.84	$21.20	3,843
2019-10-21	$21.14	$21.92	$20.95	$21.63	$20.99	14,808
2019-10-18	$19.82	$21.29	$19.82	$20.87	$20.26	11,784
2019-10-17	$19.38	$19.38	$19.38	$19.38	$18.81	870
2019-10-16	$19.62	$19.62	$19.25	$19.30	$18.73	7,156
2019-10-15	$19.30	$19.43	$19.30	$19.43	$18.85	1,415
2019-10-14	$19.13	$19.30	$19.13	$19.30	$18.73	3,390
2019-10-11	$19.14	$19.22	$19.13	$19.19	$18.62	2,727
2019-10-10	$19.23	$19.23	$19.12	$19.13	$18.57	863
2019-10-09	$19.14	$19.16	$19.10	$19.16	$18.60	1,832
2019-10-08	$19.10	$19.10	$19.10	$19.10	$18.54	751
2019-10-07	$18.76	$19.08	$18.76	$19.08	$18.52	3,773
2019-10-04	$19.36	$19.36	$19.29	$19.30	$18.73	3,208
2019-10-03	$19.36	$19.53	$19.30	$19.35	$18.78	4,116
2019-10-02	$19.40	$19.48	$19.40	$19.40	$18.83	3,445
2019-10-01	$19.52	$19.69	$19.50	$19.57	$18.99	969
2019-09-30	$19.37	$19.66	$19.37	$19.62	$19.04	3,025
2019-09-27	$19.70	$19.75	$18.44	$19.17	$18.61	5,804
2019-09-26	$19.70	$19.70	$19.70	$19.70	$19.12	574
2019-09-25	$20.10	$20.18	$19.65	$19.70	$19.12	6,510
2019-09-24	$20.35	$20.38	$20.11	$20.13	$19.54	6,578
2019-09-23	$20.99	$20.99	$20.20	$20.35	$19.75	7,866
2019-09-20	$19.63	$20.04	$19.63	$20.04	$19.45	3,734
2019-09-19	$19.50	$19.70	$19.50	$19.60	$19.03	2,733
2019-09-18	$19.83	$19.90	$19.55	$19.55	$18.97	4,811
2019-09-17	$19.73	$19.81	$19.69	$19.79	$19.21	5,979
2019-09-16	$19.61	$19.88	$19.15	$19.78	$19.20	3,868
2019-09-13	$19.38	$19.70	$18.83	$19.69	$19.11	6,819
2019-09-12	$19.40	$19.40	$19.20	$19.39	$18.82	3,492
2019-09-11	$19.14	$19.39	$19.14	$19.24	$18.67	5,021
2019-09-10	$19.10	$19.28	$19.10	$19.11	$18.55	1,354
2019-09-09	$18.32	$18.99	$18.32	$18.99	$18.43	5,011
2019-09-06	$17.33	$18.49	$17.33	$18.42	$17.88	12,611
2019-09-05	$17.30	$17.77	$17.30	$17.77	$17.25	6,496
2019-09-04	$17.33	$17.33	$17.30	$17.30	$16.74	791
2019-09-03	$17.34	$17.34	$17.17	$17.26	$16.70	2,088
2019-08-30	$17.25	$17.30	$17.25	$17.30	$16.74	1,800
2019-08-29	$17.16	$17.30	$17.06	$17.20	$16.65	3,812
2019-08-28	$16.97	$17.33	$16.97	$17.14	$16.59	4,430
2019-08-27	$17.00	$17.00	$16.85	$16.85	$16.31	4,253
2019-08-26	$17.25	$17.25	$16.80	$16.80	$16.26	8,843
2019-08-23	$17.28	$17.28	$17.04	$17.04	$16.49	4,971
2019-08-22	$17.29	$17.39	$17.20	$17.20	$16.65	2,351
2019-08-21	$17.39	$17.39	$17.20	$17.28	$16.72	3,147
2019-08-20	$17.24	$17.40	$17.24	$17.33	$16.77	3,658
2019-08-19	$17.36	$17.50	$17.25	$17.25	$16.69	7,773
2019-08-16	$17.41	$17.41	$17.22	$17.35	$16.79	1,490
2019-08-15	$17.46	$17.46	$17.20	$17.22	$16.67	2,203
2019-08-14	$17.52	$17.61	$17.20	$17.45	$16.89	6,801
2019-08-13	$17.56	$17.92	$17.56	$17.80	$17.23	1,145
2019-08-12	$17.90	$17.90	$17.90	$17.90	$17.33	278
2019-08-09	$18.00	$18.00	$17.72	$17.89	$17.31	2,140
2019-08-08	$17.80	$18.05	$17.80	$17.81	$17.24	5,683
2019-08-07	$18.21	$18.35	$17.65	$17.65	$17.08	959
2019-08-06	$17.56	$17.93	$17.50	$17.63	$17.06	5,029
2019-08-05	$17.67	$17.67	$17.47	$17.50	$16.94	1,758
2019-08-02	$17.87	$18.28	$17.79	$18.15	$17.57	10,684
2019-08-01	$18.25	$18.25	$17.77	$17.77	$17.20	2,955
2019-07-31	$18.18	$18.49	$17.86	$17.86	$17.29	8,834
2019-07-30	$17.82	$18.52	$17.81	$18.52	$17.92	15,608
2019-07-29	$18.01	$18.26	$18.00	$18.04	$17.46	8,678
2019-07-26	$18.05	$18.23	$18.01	$18.02	$17.44	16,645
2019-07-25	$18.03	$18.16	$17.86	$18.10	$17.52	6,110
2019-07-24	$18.18	$18.39	$18.11	$18.19	$17.60	10,050
2019-07-23	$17.80	$18.51	$17.75	$18.30	$17.71	27,432
2019-07-22	$17.50	$17.90	$17.50	$17.75	$17.18	7,572
2019-07-19	$17.23	$17.55	$17.21	$17.42	$16.86	26,102
2019-07-18	$17.97	$17.97	$17.08	$17.08	$16.53	20,021
2019-07-17	$17.39	$17.65	$17.04	$17.04	$16.49	17,616
2019-07-16	$17.75	$17.93	$17.55	$17.55	$16.99	6,000
2019-07-15	$17.50	$17.72	$17.50	$17.70	$17.13	2,833
2019-07-12	$17.51	$17.81	$17.50	$17.50	$16.94	13,481
2019-07-11	$17.73	$17.73	$17.36	$17.50	$16.94	4,723
2019-07-10	$17.51	$17.89	$17.50	$17.55	$16.99	7,201
2019-07-09	$17.57	$17.65	$17.50	$17.55	$16.99	10,495
2019-07-08	$17.52	$17.64	$17.46	$17.50	$16.94	7,610
2019-07-05	$17.81	$17.81	$17.35	$17.52	$16.96	7,464
2019-07-03	$17.61	$17.61	$17.35	$17.61	$17.04	1,997
2019-07-02	$17.42	$17.75	$17.33	$17.41	$16.85	8,770
2019-07-01	$17.24	$17.61	$17.24	$17.40	$16.84	24,817
2019-06-28	$17.16	$17.25	$16.93	$17.09	$16.54	584,330
2019-06-27	$17.00	$17.15	$16.90	$16.92	$16.38	42,738
2019-06-26	$17.45	$17.45	$16.81	$16.81	$16.27	38,174
2019-06-25	$17.10	$17.64	$17.10	$17.25	$16.69	19,508
2019-06-24	$17.70	$17.70	$17.15	$17.20	$16.65	20,503
2019-06-21	$16.97	$17.88	$16.97	$17.88	$17.30	31,125
2019-06-20	$17.07	$17.22	$16.92	$17.22	$16.67	13,010
2019-06-19	$17.29	$17.49	$17.00	$17.14	$16.59	13,674
2019-06-18	$16.77	$17.22	$16.77	$17.17	$16.62	15,377
2019-06-17	$17.59	$17.74	$16.52	$16.79	$16.25	21,738
2019-06-14	$17.75	$17.79	$17.27	$17.58	$17.01	18,258
2019-06-13	$17.70	$18.00	$17.44	$17.76	$17.19	25,958
2019-06-12	$18.01	$18.38	$17.60	$17.77	$17.20	20,442
2019-06-11	$17.74	$18.75	$17.59	$18.06	$17.48	19,904
2019-06-10	$16.95	$18.01	$16.89	$17.75	$17.18	20,564
2019-06-07	$17.02	$17.13	$16.75	$16.75	$16.21	17,754
2019-06-06	$17.36	$17.53	$17.01	$17.10	$16.55	7,470
2019-06-05	$17.53	$17.55	$17.30	$17.42	$16.81	9,746
2019-06-04	$17.42	$17.57	$17.30	$17.43	$16.82	19,146
2019-06-03	$17.33	$17.54	$17.15	$17.35	$16.74	20,046
2019-05-31	$17.67	$17.70	$17.06	$17.22	$16.62	18,397
2019-05-30	$17.75	$17.78	$17.65	$17.70	$17.08	15,802
2019-05-29	$17.73	$17.86	$17.68	$17.69	$17.07	9,121
2019-05-28	$17.72	$17.87	$17.72	$17.80	$17.18	6,740
2019-05-24	$17.80	$17.88	$17.62	$17.74	$17.12	6,646
2019-05-23	$17.81	$17.91	$17.45	$17.66	$17.04	19,226
2019-05-22	$17.86	$18.31	$17.80	$17.82	$17.20	18,281
2019-05-21	$17.90	$17.90	$17.75	$17.76	$17.14	16,265
2019-05-20	$18.00	$18.24	$17.46	$17.79	$17.16	13,036
2019-05-17	$17.95	$18.08	$17.45	$18.06	$17.43	10,625
2019-05-16	$17.46	$18.04	$17.35	$18.00	$17.37	12,030
2019-05-15	$17.25	$18.16	$17.25	$17.69	$17.07	8,424
2019-05-14	$18.01	$18.15	$17.05	$17.30	$16.69	17,592
2019-05-13	$18.00	$18.10	$18.00	$18.00	$17.37	5,907
2019-05-10	$18.00	$18.16	$18.00	$18.15	$17.51	4,844
2019-05-09	$18.18	$18.20	$18.00	$18.11	$17.48	5,700
2019-05-08	$17.88	$18.35	$17.88	$18.16	$17.52	7,527
2019-05-07	$17.94	$18.20	$17.33	$17.81	$17.19	17,569
2019-05-06	$18.25	$18.30	$18.00	$18.00	$17.37	3,302
2019-05-03	$18.59	$18.59	$18.15	$18.50	$17.85	4,875
2019-05-02	$18.44	$18.70	$18.13	$18.38	$17.74	6,036
2019-05-01	$18.20	$18.70	$18.00	$18.70	$18.05	14,542
2019-04-30	$18.07	$18.22	$17.85	$17.93	$17.30	17,295
2019-04-29	$18.41	$18.49	$17.82	$18.39	$17.75	9,771
2019-04-26	$17.98	$18.25	$17.45	$17.60	$16.98	8,989
2019-04-25	$18.40	$18.74	$17.76	$17.76	$17.14	10,638
2019-04-24	$18.35	$18.41	$17.93	$18.25	$17.61	17,417
2019-04-23	$17.95	$18.45	$17.80	$18.24	$17.60	11,753
2019-04-22	$17.79	$18.92	$17.65	$17.90	$17.27	12,435
2019-04-18	$17.00	$17.87	$17.00	$17.67	$17.05	54,358
2019-04-17	$16.85	$17.33	$16.85	$17.08	$16.48	8,098
2019-04-16	$16.87	$16.96	$16.85	$16.85	$16.26	6,739
2019-04-15	$16.96	$16.96	$16.80	$16.94	$16.35	7,578
2019-04-12	$16.93	$17.05	$16.85	$16.85	$16.26	6,831
2019-04-11	$17.00	$17.00	$16.77	$16.80	$16.21	4,904
2019-04-10	$16.85	$16.90	$16.80	$16.81	$16.22	4,614
2019-04-09	$16.91	$16.95	$16.85	$16.85	$16.26	6,153
2019-04-08	$16.74	$17.06	$16.54	$16.87	$16.28	11,216
2019-04-05	$17.00	$17.37	$16.24	$16.71	$16.13	36,272
2019-04-04	$17.18	$17.18	$17.00	$17.00	$16.40	2,446
2019-04-03	$17.17	$17.39	$17.00	$17.05	$16.45	9,274
2019-04-02	$17.45	$17.45	$17.01	$17.10	$16.50	4,603
2019-04-01	$17.84	$17.84	$17.20	$17.25	$16.65	7,535
2019-03-29	$17.35	$18.00	$17.14	$17.60	$16.98	17,357
2019-03-28	$17.43	$17.62	$17.23	$17.44	$16.83	10,619
2019-03-27	$17.00	$17.50	$17.00	$17.32	$16.71	10,276
2019-03-26	$16.81	$17.26	$16.81	$17.06	$16.46	9,856
2019-03-25	$16.80	$16.99	$16.75	$16.80	$16.21	8,243
2019-03-22	$17.73	$17.73	$16.80	$16.80	$16.21	10,537
2019-03-21	$17.51	$17.62	$17.50	$17.60	$16.98	6,432
2019-03-20	$17.62	$17.65	$17.50	$17.59	$16.97	7,231
2019-03-19	$17.99	$17.99	$17.55	$17.81	$17.19	7,904
2019-03-18	$17.60	$17.75	$17.60	$17.75	$17.13	3,459
2019-03-15	$17.51	$17.94	$17.50	$17.58	$16.96	23,915
2019-03-14	$17.75	$17.80	$17.41	$17.51	$16.90	9,621
2019-03-13	$18.26	$18.27	$17.75	$17.75	$17.13	17,902
2019-03-12	$17.83	$18.11	$17.75	$18.11	$17.48	6,324
2019-03-11	$17.12	$18.05	$17.12	$17.75	$17.13	5,512
2019-03-08	$17.50	$17.83	$17.50	$17.50	$16.89	4,521
2019-03-07	$17.93	$18.05	$17.51	$17.55	$16.94	15,820
2019-03-06	$19.00	$19.25	$17.63	$17.63	$16.96	9,576
2019-03-05	$19.07	$19.22	$19.07	$19.11	$18.39	8,015
2019-03-04	$19.04	$19.47	$19.00	$19.01	$18.29	11,586
2019-03-01	$19.22	$19.24	$19.10	$19.13	$18.41	6,393
2019-02-28	$19.00	$19.47	$19.00	$19.09	$18.37	8,011
2019-02-27	$19.14	$19.66	$19.02	$19.16	$18.44	8,758
2019-02-26	$19.18	$19.35	$19.10	$19.15	$18.43	15,674
2019-02-25	$19.52	$19.52	$19.00	$19.00	$18.28	7,745
2019-02-22	$19.00	$19.67	$19.00	$19.67	$18.93	20,211
2019-02-21	$19.07	$19.28	$19.00	$19.10	$18.38	10,278
2019-02-20	$18.46	$19.26	$18.46	$19.00	$18.28	16,304
2019-02-19	$18.30	$18.85	$18.30	$18.85	$18.14	17,028
2019-02-15	$18.26	$18.60	$18.25	$18.48	$17.78	11,900
2019-02-14	$18.50	$18.50	$18.05	$18.30	$17.61	17,967
2019-02-13	$17.35	$18.45	$17.35	$18.45	$17.75	32,857
2019-02-12	$17.40	$17.79	$17.35	$17.79	$17.12	21,678
2019-02-11	$17.08	$17.51	$16.88	$17.23	$16.58	23,651
2019-02-08	$16.91	$17.68	$16.85	$17.00	$16.35	7,859
2019-02-07	$17.39	$17.39	$16.85	$16.86	$16.22	5,984
2019-02-06	$17.06	$17.16	$17.01	$17.16	$16.51	2,035
2019-02-05	$17.03	$17.26	$16.85	$17.00	$16.36	9,506
2019-02-04	$16.86	$17.40	$16.86	$17.02	$16.38	7,047
2019-02-01	$17.12	$17.50	$16.74	$16.89	$16.25	13,025
2019-01-31	$17.11	$17.49	$17.11	$17.11	$16.46	7,709
2019-01-30	$17.56	$17.81	$17.11	$17.29	$16.64	6,386
2019-01-29	$17.35	$17.79	$17.27	$17.52	$16.86	5,589
2019-01-28	$17.28	$17.68	$17.27	$17.28	$16.63	7,071
2019-01-25	$17.68	$17.68	$17.17	$17.54	$16.88	8,722
2019-01-24	$17.96	$17.96	$17.36	$17.56	$16.90	8,047
2019-01-23	$18.21	$18.21	$17.84	$18.05	$17.37	6,330
2019-01-22	$18.88	$19.06	$18.13	$18.21	$17.52	15,874
2019-01-18	$18.69	$19.69	$18.53	$19.02	$18.30	10,244
2019-01-17	$18.03	$18.61	$18.00	$18.61	$17.91	3,053
2019-01-16	$18.85	$18.99	$18.32	$18.59	$17.89	8,604
2019-01-15	$18.14	$18.64	$18.14	$18.64	$17.94	4,808
2019-01-14	$18.07	$18.23	$18.07	$18.14	$17.46	3,189
2019-01-11	$18.51	$18.60	$18.11	$18.37	$17.68	5,538
2019-01-10	$19.04	$19.11	$18.65	$18.65	$17.95	1,734
2019-01-09	$18.79	$19.05	$18.79	$19.04	$18.32	2,786
2019-01-08	$18.63	$18.88	$18.58	$18.87	$18.16	3,814
2019-01-07	$17.85	$18.10	$17.75	$17.99	$17.31	8,477
2019-01-04	$17.60	$18.11	$17.60	$18.07	$17.39	7,435
2019-01-03	$17.64	$17.90	$17.55	$17.60	$16.94	3,949
2019-01-02	$17.24	$17.65	$17.24	$17.64	$16.97	6,232
2018-12-31	$17.53	$18.21	$17.37	$17.37	$16.71	31,492
2018-12-28	$17.57	$18.04	$17.48	$17.57	$16.91	17,405
2018-12-27	$19.35	$19.45	$17.46	$17.57	$16.91	10,985
2018-12-26	$19.80	$20.12	$19.38	$19.47	$18.74	9,640
2018-12-24	$19.80	$20.31	$19.80	$19.80	$19.05	19,691
2018-12-21	$19.91	$20.19	$19.80	$19.91	$19.16	21,983
2018-12-20	$20.34	$20.60	$20.00	$20.00	$19.25	7,283
2018-12-19	$20.51	$20.86	$20.26	$20.31	$19.54	6,514
2018-12-18	$20.64	$20.95	$20.37	$20.37	$19.60	4,204
2018-12-17	$20.81	$20.81	$20.38	$20.38	$19.61	3,628
2018-12-14	$20.54	$20.90	$20.43	$20.44	$19.67	5,877
2018-12-13	$20.79	$20.79	$20.60	$20.60	$19.82	2,523
2018-12-12	$20.74	$20.82	$20.58	$20.72	$19.87	17,354
2018-12-11	$21.09	$21.09	$20.55	$20.58	$19.74	8,307
2018-12-10	$20.79	$21.11	$20.55	$21.04	$20.18	3,498
2018-12-07	$20.90	$21.10	$20.58	$20.91	$20.05	7,693
2018-12-06	$21.07	$21.55	$20.57	$20.81	$19.96	5,003
2018-12-04	$21.71	$22.20	$20.92	$21.28	$20.41	21,178
2018-12-03	$20.97	$21.75	$20.97	$21.75	$20.86	6,706
2018-11-30	$21.25	$21.75	$21.25	$21.40	$20.52	7,539
2018-11-29	$21.00	$22.12	$21.00	$21.75	$20.86	4,980
2018-11-28	$20.95	$21.35	$20.95	$21.06	$20.20	6,169
2018-11-27	$20.93	$21.47	$20.92	$20.92	$20.06	2,336
2018-11-26	$21.13	$21.13	$20.61	$21.04	$20.18	3,660
2018-11-23	$21.50	$21.50	$20.80	$21.10	$20.23	10,889
2018-11-21	$20.55	$21.61	$20.55	$21.61	$20.72	1,473
2018-11-20	$20.70	$20.75	$20.55	$20.65	$19.80	5,035
2018-11-19	$20.79	$20.82	$20.70	$20.70	$19.85	3,756
2018-11-16	$20.79	$21.08	$20.79	$20.79	$19.94	4,494
2018-11-15	$21.10	$21.12	$20.75	$20.80	$19.95	5,917
2018-11-14	$21.15	$21.15	$20.92	$20.92	$20.06	1,821
2018-11-13	$20.72	$20.98	$20.72	$20.95	$20.09	2,909
2018-11-12	$20.89	$21.15	$20.70	$20.70	$19.85	3,455
2018-11-09	$21.02	$21.05	$20.71	$20.71	$19.86	3,531
2018-11-08	$21.23	$21.32	$21.11	$21.11	$20.24	2,951
2018-11-07	$20.84	$21.43	$20.84	$21.39	$20.51	5,126
2018-11-06	$20.99	$21.10	$20.85	$20.91	$20.05	3,096
2018-11-05	$20.74	$21.15	$20.70	$20.94	$20.08	7,751
2018-11-02	$21.11	$21.38	$21.11	$21.18	$20.31	3,764
2018-11-01	$20.75	$21.19	$20.75	$21.05	$20.19	2,873
2018-10-31	$21.74	$21.90	$19.41	$20.82	$19.96	42,394
2018-10-30	$21.56	$22.20	$21.23	$21.99	$21.09	20,261
2018-10-29	$22.54	$22.54	$21.62	$22.06	$21.16	5,427
2018-10-26	$22.78	$23.41	$22.06	$22.32	$21.40	4,319
2018-10-25	$24.27	$24.27	$22.25	$22.97	$22.03	10,294
2018-10-24	$24.49	$25.15	$23.90	$23.94	$22.96	9,168
2018-10-23	$24.60	$24.97	$24.50	$24.61	$23.60	3,398
2018-10-22	$24.02	$25.39	$24.02	$24.67	$23.66	5,461
2018-10-19	$25.05	$25.33	$24.04	$24.04	$23.05	6,472
2018-10-18	$25.24	$25.24	$24.95	$25.15	$24.12	7,005
2018-10-17	$25.43	$25.43	$24.69	$25.05	$24.02	20,376
2018-10-16	$25.31	$25.50	$25.06	$25.45	$24.41	7,503
2018-10-15	$25.45	$25.95	$24.29	$25.16	$24.13	21,103
2018-10-12	$25.12	$25.97	$25.00	$25.00	$23.97	10,123
2018-10-11	$25.28	$25.90	$25.06	$25.20	$24.17	6,025
2018-10-10	$25.85	$25.85	$25.11	$25.11	$24.08	9,215
2018-10-09	$25.25	$26.00	$25.00	$25.61	$24.56	9,045
2018-10-08	$25.25	$25.25	$24.90	$24.97	$23.95	5,649
2018-10-05	$24.96	$25.22	$24.71	$25.01	$23.98	14,987
2018-10-04	$24.93	$25.03	$24.93	$24.98	$23.96	3,438
2018-10-03	$24.64	$24.94	$24.64	$24.91	$23.89	1,550
2018-10-02	$24.83	$24.90	$24.55	$24.55	$23.54	6,776
2018-10-01	$25.16	$25.18	$24.68	$24.91	$23.89	6,066
2018-09-28	$25.17	$25.24	$24.83	$25.10	$24.07	6,236
2018-09-27	$25.29	$25.51	$24.96	$25.24	$24.21	7,099
2018-09-26	$25.01	$25.47	$25.01	$25.30	$24.26	2,969
2018-09-25	$25.64	$25.64	$25.35	$25.52	$24.47	2,969
2018-09-24	$25.58	$25.80	$25.38	$25.66	$24.61	4,191
2018-09-21	$25.01	$25.57	$24.91	$25.52	$24.47	20,129
2018-09-20	$24.87	$24.97	$24.59	$24.86	$23.84	3,685
2018-09-19	$24.55	$24.97	$24.55	$24.80	$23.78	3,666
2018-09-18	$24.38	$24.92	$24.38	$24.51	$23.51	4,502
2018-09-17	$24.47	$24.50	$24.38	$24.48	$23.48	7,038
2018-09-14	$24.45	$24.70	$24.40	$24.52	$23.51	3,063
2018-09-13	$25.00	$25.00	$24.40	$24.69	$23.68	2,847
2018-09-12	$24.89	$25.38	$24.75	$24.90	$23.81	6,979
2018-09-11	$24.47	$25.54	$24.47	$25.00	$23.91	9,411
2018-09-10	$24.45	$24.59	$24.45	$24.59	$23.52	19,046
2018-09-07	$24.34	$24.45	$24.34	$24.45	$23.38	1,490
2018-09-06	$24.50	$24.50	$24.32	$24.32	$23.26	2,063
2018-09-05	$24.50	$24.50	$24.50	$24.50	$23.43	768
2018-09-04	$24.95	$24.95	$24.45	$24.65	$23.57	5,155
2018-08-31	$25.00	$25.00	$24.82	$24.98	$23.89	2,293
2018-08-30	$24.89	$24.90	$24.84	$24.90	$23.81	2,074
2018-08-29	$24.75	$24.90	$24.70	$24.75	$23.67	7,285
2018-08-28	$24.77	$24.77	$24.29	$24.49	$23.42	2,916
2018-08-27	$25.05	$25.05	$24.66	$24.66	$23.58	6,966
2018-08-24	$25.24	$25.40	$24.75	$25.05	$23.96	3,460
2018-08-23	$24.89	$24.98	$24.66	$24.98	$23.89	4,246
2018-08-22	$25.25	$25.26	$25.07	$25.24	$24.14	2,664
2018-08-21	$25.27	$25.56	$25.25	$25.25	$24.15	1,845
2018-08-20	$25.12	$25.29	$25.10	$25.29	$24.18	2,287
2018-08-17	$24.81	$25.29	$24.81	$25.08	$23.98	2,134
2018-08-16	$25.25	$25.30	$24.66	$24.95	$23.86	3,949
2018-08-15	$25.15	$25.15	$24.66	$24.66	$23.58	2,179
2018-08-14	$25.38	$25.60	$25.06	$25.28	$24.17	3,982
2018-08-13	$25.75	$25.75	$25.38	$25.45	$24.34	4,234
2018-08-10	$25.63	$26.06	$25.60	$25.61	$24.49	4,889
2018-08-09	$25.72	$26.10	$25.72	$25.91	$24.78	1,502
2018-08-08	$25.77	$25.90	$25.77	$25.90	$24.77	1,302
2018-08-07	$25.91	$26.07	$25.72	$26.07	$24.93	1,154
2018-08-06	$26.50	$26.50	$26.27	$26.27	$25.12	986
2018-08-03	$26.21	$26.25	$26.05	$26.25	$25.10	2,627
2018-08-02	$26.45	$26.45	$26.02	$26.38	$25.23	2,585
2018-08-01	$26.45	$26.45	$26.30	$26.31	$25.16	4,876
2018-07-31	$26.22	$26.45	$26.12	$26.44	$25.28	6,248
2018-07-30	$25.60	$26.34	$25.60	$26.11	$24.97	5,170
2018-07-27	$25.63	$25.90	$25.60	$25.60	$24.48	7,991
2018-07-26	$25.67	$25.84	$25.60	$25.70	$24.58	7,003
2018-07-25	$25.99	$25.99	$25.56	$25.63	$24.51	8,120
2018-07-24	$26.33	$26.33	$25.96	$26.12	$24.98	3,661
2018-07-23	$26.20	$26.46	$26.07	$26.21	$25.06	5,093
2018-07-20	$26.10	$26.48	$25.85	$26.48	$25.32	6,418
2018-07-19	$26.27	$26.74	$26.10	$26.23	$25.08	3,230
2018-07-18	$26.77	$26.77	$25.66	$25.74	$24.61	3,246
2018-07-17	$26.78	$26.78	$26.29	$26.57	$25.41	4,802
2018-07-16	$26.84	$26.84	$26.48	$26.69	$25.52	3,821
2018-07-13	$26.65	$27.18	$26.63	$26.64	$25.48	3,189
2018-07-12	$26.62	$27.42	$26.55	$26.88	$25.71	2,704
2018-07-11	$27.01	$27.01	$27.01	$27.01	$25.83	890
2018-07-10	$28.02	$28.15	$27.38	$27.85	$26.63	3,454
2018-07-09	$27.73	$28.11	$27.62	$27.82	$26.60	3,298
2018-07-06	$27.91	$28.17	$27.91	$28.17	$26.94	2,816
2018-07-05	$28.15	$28.19	$27.93	$27.99	$26.77	4,402
2018-07-03	$27.74	$28.11	$27.17	$28.11	$26.88	1,154
2018-07-02	$27.01	$28.20	$27.01	$27.80	$26.58	9,194
2018-06-29	$27.91	$27.99	$27.42	$27.50	$26.30	5,378
2018-06-28	$27.96	$27.96	$25.72	$27.71	$26.50	9,276
2018-06-27	$28.26	$28.26	$27.76	$27.82	$26.60	5,562
2018-06-26	$28.55	$28.86	$28.14	$28.35	$27.11	5,197
2018-06-25	$28.16	$28.97	$27.80	$28.81	$27.55	12,770
2018-06-22	$28.31	$28.84	$28.31	$28.51	$27.26	64,746
2018-06-21	$28.04	$28.55	$28.04	$28.47	$27.23	13,198
2018-06-20	$27.43	$28.46	$27.43	$28.18	$26.95	7,537
2018-06-19	$27.00	$28.21	$26.78	$27.80	$26.58	4,684
2018-06-18	$26.62	$27.17	$26.62	$27.17	$25.98	6,696
2018-06-15	$26.46	$26.74	$26.46	$26.59	$25.43	7,273
2018-06-14	$26.57	$26.75	$26.49	$26.59	$25.43	3,763
2018-06-13	$26.09	$26.75	$26.03	$26.74	$25.57	3,770
2018-06-12	$26.40	$26.79	$25.94	$26.13	$24.99	14,019
2018-06-11	$26.24	$26.49	$25.99	$26.00	$24.86	6,821
2018-06-08	$26.78	$26.80	$26.28	$26.37	$25.22	5,994
2018-06-07	$27.00	$27.00	$25.88	$26.54	$25.38	13,235
2018-06-06	$27.36	$27.36	$27.08	$27.09	$25.84	26,486
2018-06-05	$27.56	$27.58	$27.38	$27.52	$26.25	9,432
2018-06-04	$27.55	$27.75	$27.54	$27.64	$26.36	4,481
2018-06-01	$27.50	$27.75	$27.50	$27.73	$26.45	6,199
2018-05-31	$27.75	$27.80	$27.56	$27.57	$26.30	5,084
2018-05-30	$27.65	$28.00	$27.65	$27.96	$26.67	5,169
2018-05-29	$27.94	$27.94	$27.79	$27.85	$26.56	4,908
2018-05-25	$27.71	$28.00	$27.71	$28.00	$26.71	2,820
2018-05-24	$28.00	$28.00	$27.98	$27.99	$26.70	5,617
2018-05-23	$28.00	$28.00	$27.92	$27.92	$26.63	3,909
2018-05-22	$27.80	$27.95	$27.80	$27.81	$26.52	9,898
2018-05-21	$27.85	$27.93	$27.76	$27.78	$26.50	11,424
2018-05-18	$27.96	$27.96	$27.75	$27.75	$26.47	6,740
2018-05-17	$27.96	$27.96	$27.85	$27.92	$26.63	3,413
2018-05-16	$27.93	$28.00	$27.91	$27.91	$26.62	11,785
2018-05-15	$27.70	$27.99	$27.68	$27.91	$26.62	2,979
2018-05-14	$28.00	$28.00	$27.73	$27.73	$26.45	2,232
2018-05-11	$28.00	$28.00	$27.69	$28.00	$26.71	4,138
2018-05-10	$27.93	$28.00	$27.89	$28.00	$26.71	4,341
2018-05-09	$27.89	$28.00	$27.84	$27.90	$26.61	5,067
2018-05-08	$28.00	$28.10	$27.94	$28.03	$26.73	14,467
2018-05-07	$27.86	$27.99	$27.86	$27.86	$26.57	3,098
2018-05-04	$27.89	$28.00	$27.74	$28.00	$26.71	2,101
2018-05-03	$28.01	$28.01	$27.65	$27.94	$26.65	1,422
2018-05-02	$28.15	$28.15	$27.95	$27.95	$26.66	1,847
2018-05-01	$28.03	$28.38	$27.97	$28.38	$27.07	2,171
2018-04-30	$28.39	$28.40	$28.16	$28.16	$26.86	3,468
2018-04-27	$28.25	$28.40	$28.09	$28.19	$26.89	2,047
2018-04-26	$28.27	$28.48	$28.27	$28.31	$27.00	3,210
2018-04-25	$28.76	$28.76	$28.31	$28.31	$27.00	2,564
2018-04-24	$28.88	$28.88	$28.57	$28.57	$27.25	3,971
2018-04-23	$28.75	$29.00	$28.50	$28.54	$27.22	6,128
2018-04-20	$28.86	$29.09	$28.82	$28.83	$27.50	3,330
2018-04-19	$29.09	$29.10	$28.87	$29.01	$27.67	2,766
2018-04-18	$29.10	$29.10	$28.89	$29.08	$27.74	2,070
2018-04-17	$28.98	$29.10	$28.98	$29.04	$27.70	3,232
2018-04-16	$29.17	$29.17	$29.02	$29.02	$27.68	1,280
2018-04-13	$29.21	$29.21	$29.21	$29.21	$27.86	893
2018-04-12	$28.86	$29.10	$28.86	$28.88	$27.54	1,322
2018-04-11	$29.10	$29.10	$28.86	$28.99	$27.65	1,394
2018-04-10	$29.26	$29.26	$28.75	$29.00	$27.66	4,913
2018-04-09	$29.25	$29.25	$28.64	$29.19	$27.84	4,017
2018-04-06	$29.25	$29.25	$28.79	$29.02	$27.68	3,817
2018-04-05	$28.93	$28.93	$28.93	$28.93	$27.59	1,235
2018-04-04	$28.50	$28.90	$28.43	$28.55	$27.23	4,255
2018-04-03	$28.92	$28.92	$28.55	$28.55	$27.23	3,196
2018-04-02	$29.10	$29.10	$28.40	$28.76	$27.43	4,170
2018-03-29	$28.32	$29.25	$28.32	$29.21	$27.86	7,783
2018-03-28	$28.15	$28.96	$28.15	$28.85	$27.52	3,500
2018-03-27	$28.98	$29.17	$28.67	$28.81	$27.48	3,783
2018-03-26	$28.81	$29.22	$28.54	$28.98	$27.64	5,357
2018-03-23	$29.07	$29.07	$28.28	$28.28	$26.97	9,715
2018-03-22	$29.35	$29.35	$28.90	$28.90	$27.56	10,570
2018-03-21	$30.00	$30.05	$29.17	$29.60	$28.23	6,123
2018-03-20	$30.25	$30.25	$30.00	$30.00	$28.61	3,285
2018-03-19	$30.22	$30.48	$30.22	$30.38	$28.98	2,724
2018-03-16	$30.47	$30.50	$30.01	$30.45	$29.04	21,003
2018-03-15	$30.75	$30.75	$30.11	$30.52	$29.11	5,426
2018-03-14	$30.49	$30.75	$30.41	$30.66	$29.24	8,965
2018-03-13	$30.69	$31.52	$30.01	$30.44	$29.03	5,665
2018-03-12	$30.31	$30.70	$30.31	$30.64	$29.22	4,370
2018-03-09	$30.00	$30.59	$29.89	$30.48	$29.07	16,953
2018-03-08	$29.81	$30.00	$29.81	$29.92	$28.54	10,507
2018-03-07	$29.95	$30.00	$29.80	$29.83	$28.38	8,667
2018-03-06	$29.74	$29.90	$29.42	$29.90	$28.45	6,175
2018-03-05	$28.80	$29.55	$28.76	$29.55	$28.12	11,112
2018-03-02	$28.00	$29.00	$27.85	$28.65	$27.26	20,872
2018-03-01	$27.00	$28.10	$26.61	$27.74	$26.40	19,751
2018-02-28	$27.17	$27.64	$26.72	$26.74	$25.44	7,819
2018-02-27	$27.34	$27.52	$27.11	$27.42	$26.09	8,357
2018-02-26	$27.25	$27.62	$27.12	$27.33	$26.01	8,029
2018-02-23	$27.47	$27.47	$27.17	$27.46	$26.13	2,523
2018-02-22	$27.76	$27.76	$27.14	$27.14	$25.82	5,980
2018-02-21	$27.16	$27.76	$27.16	$27.76	$26.41	4,001
2018-02-20	$28.01	$28.12	$27.10	$27.15	$25.83	9,873
2018-02-16	$28.34	$28.34	$27.53	$28.22	$26.85	6,634
2018-02-15	$27.73	$28.94	$27.73	$28.62	$27.23	2,223
2018-02-14	$27.69	$28.80	$27.69	$28.10	$26.74	4,589
2018-02-13	$27.90	$28.60	$27.65	$27.90	$26.55	2,251
2018-02-12	$28.32	$29.35	$27.41	$28.01	$26.65	4,610
2018-02-09	$27.18	$28.46	$27.10	$27.95	$26.60	8,884
2018-02-08	$27.60	$27.63	$27.10	$27.10	$25.79	6,864
2018-02-07	$28.00	$29.31	$27.50	$27.64	$26.30	3,724
2018-02-06	$27.48	$29.85	$27.48	$28.35	$26.98	6,957
2018-02-05	$28.82	$28.93	$27.50	$27.81	$26.46	7,301
2018-02-02	$28.59	$29.21	$28.59	$28.82	$27.42	6,242
2018-02-01	$28.60	$28.81	$28.28	$28.80	$27.40	5,385
2018-01-31	$28.75	$28.99	$28.75	$28.80	$27.40	4,944
2018-01-30	$29.31	$29.35	$28.43	$28.91	$27.51	7,833
2018-01-29	$30.08	$30.08	$29.22	$29.22	$27.80	5,128
2018-01-26	$29.23	$29.90	$28.51	$29.87	$28.42	16,072
2018-01-25	$30.37	$30.37	$29.51	$29.52	$28.09	5,779
2018-01-24	$29.63	$30.85	$29.63	$30.26	$28.79	6,800
2018-01-23	$29.27	$30.48	$29.27	$29.78	$28.34	6,245
2018-01-22	$30.35	$30.86	$29.75	$30.82	$29.33	18,058
2018-01-19	$30.90	$31.70	$30.00	$31.06	$29.56	13,632
2018-01-18	$31.25	$31.70	$31.25	$31.45	$29.93	8,186
2018-01-17	$32.30	$33.73	$29.14	$30.73	$29.24	24,737
2018-01-16	$30.95	$33.76	$30.95	$32.30	$30.73	43,154
2018-01-12	$30.00	$30.25	$29.67	$30.16	$28.70	22,799
2018-01-11	$30.10	$30.19	$29.75	$29.78	$28.34	94,142
2018-01-10	$29.10	$29.77	$29.04	$29.77	$28.33	5,886
2018-01-09	$29.66	$29.66	$29.05	$29.10	$27.69	3,482
2018-01-08	$29.10	$29.72	$28.98	$29.28	$27.86	3,084
2018-01-05	$29.07	$29.70	$29.07	$29.17	$27.76	11,130
2018-01-04	$29.01	$29.35	$29.01	$29.16	$27.75	2,083
2018-01-03	$29.46	$29.60	$28.57	$28.95	$27.55	14,937
2018-01-02	$29.66	$29.90	$29.41	$29.62	$28.18	8,612
2017-12-29	$30.72	$30.72	$29.39	$29.76	$28.32	5,523
2017-12-28	$30.67	$31.00	$30.50	$30.51	$29.03	3,812
2017-12-27	$30.78	$30.95	$30.00	$30.95	$29.45	4,333
2017-12-26	$31.57	$31.57	$30.92	$30.92	$29.42	4,801
2017-12-22	$31.84	$31.84	$31.57	$31.57	$30.04	3,703
2017-12-21	$31.88	$31.90	$31.85	$31.87	$30.33	5,757
2017-12-20	$31.97	$31.98	$31.85	$31.85	$30.31	1,270
2017-12-19	$32.60	$32.65	$31.89	$31.89	$30.34	5,184
2017-12-18	$32.67	$32.76	$32.14	$32.59	$31.01	4,749
2017-12-15	$32.28	$32.85	$32.10	$32.56	$30.98	21,082
2017-12-14	$33.05	$33.05	$32.37	$32.37	$30.80	4,438
2017-12-13	$33.23	$33.33	$32.36	$32.84	$31.25	9,614
2017-12-12	$32.42	$32.91	$32.42	$32.64	$31.06	3,048
2017-12-11	$32.93	$32.93	$32.14	$32.14	$30.58	5,973
2017-12-08	$33.04	$33.04	$32.44	$32.72	$31.13	5,923
2017-12-07	$33.42	$33.42	$32.54	$32.58	$31.00	10,232
2017-12-06	$33.76	$33.76	$33.27	$33.35	$31.68	11,897
2017-12-05	$33.85	$33.90	$33.56	$33.67	$31.98	10,754
2017-12-04	$33.53	$33.94	$33.53	$33.85	$32.15	20,322
2017-12-01	$32.20	$33.48	$31.95	$33.19	$31.52	22,015
2017-11-30	$32.56	$32.80	$31.71	$31.86	$30.26	33,789
2017-11-29	$31.03	$32.53	$31.00	$32.45	$30.82	7,145
2017-11-28	$30.05	$31.00	$30.05	$30.82	$29.27	3,333
2017-11-27	$29.57	$30.33	$29.57	$30.33	$28.81	3,089
2017-11-24	$30.38	$30.38	$29.18	$29.82	$28.32	3,766
2017-11-22	$30.79	$30.95	$30.35	$30.35	$28.83	5,548
2017-11-21	$30.75	$31.24	$29.95	$30.39	$28.86	4,540
2017-11-20	$30.03	$31.24	$29.77	$30.74	$29.20	5,210
2017-11-17	$30.56	$30.60	$29.86	$29.97	$28.47	9,671
2017-11-16	$30.07	$30.60	$29.89	$30.60	$29.06	2,235
2017-11-15	$29.64	$30.94	$29.33	$29.64	$28.15	4,331
2017-11-14	$30.57	$30.57	$29.05	$29.05	$27.59	2,409
2017-11-13	$29.00	$29.25	$28.82	$29.00	$27.54	3,317
2017-11-10	$28.95	$29.48	$28.82	$29.20	$27.73	6,141
2017-11-09	$28.55	$29.16	$28.55	$28.95	$27.50	5,382
2017-11-08	$28.08	$28.57	$27.77	$28.47	$27.04	9,268
2017-11-07	$29.22	$29.33	$28.26	$28.26	$26.84	12,737
2017-11-06	$30.55	$30.55	$29.06	$29.40	$27.92	23,777
2017-11-03	$30.52	$31.46	$30.52	$31.11	$29.55	11,427
2017-11-02	$31.43	$31.43	$30.00	$31.15	$29.59	6,786
2017-11-01	$32.02	$32.02	$31.60	$31.60	$30.01	8,663
2017-10-31	$33.00	$33.65	$32.35	$32.66	$31.02	16,566
2017-10-30	$30.97	$33.78	$30.80	$32.86	$31.21	30,606
2017-10-27	$30.66	$30.73	$30.46	$30.73	$29.19	16,096
2017-10-26	$30.40	$30.60	$30.00	$30.50	$28.97	7,082
2017-10-25	$30.03	$30.10	$29.65	$29.86	$28.36	11,925
2017-10-24	$29.39	$30.03	$29.39	$30.00	$28.49	2,200
2017-10-23	$30.14	$30.14	$29.27	$29.27	$27.80	5,100
2017-10-20	$30.40	$30.40	$29.60	$29.60	$28.11	3,165
2017-10-19	$29.94	$30.17	$29.83	$30.11	$28.60	4,485
2017-10-18	$30.40	$30.40	$29.74	$29.75	$28.26	3,308
2017-10-17	$30.40	$30.40	$30.40	$30.40	$28.87	1,132
2017-10-16	$30.36	$30.50	$30.34	$30.36	$28.84	5,905
2017-10-13	$30.44	$30.44	$30.40	$30.41	$28.88	2,209
2017-10-12	$30.38	$30.48	$30.16	$30.16	$28.65	2,531
2017-10-11	$30.11	$30.31	$29.76	$30.31	$28.79	4,794
2017-10-10	$30.03	$30.28	$29.72	$30.28	$28.76	4,024
2017-10-09	$29.87	$30.17	$29.70	$29.88	$28.38	6,054
2017-10-06	$30.40	$30.46	$30.13	$30.13	$28.62	987
2017-10-05	$29.93	$30.43	$29.80	$29.86	$28.36	2,788
2017-10-04	$30.03	$30.03	$29.85	$29.85	$28.35	3,612
2017-10-03	$30.01	$30.27	$29.65	$30.00	$28.49	8,869
2017-10-02	$30.13	$30.50	$29.96	$30.10	$28.59	8,467
2017-09-29	$29.86	$30.58	$29.86	$30.05	$28.54	6,087
2017-09-28	$30.56	$30.93	$29.86	$29.92	$28.42	10,304
2017-09-27	$30.29	$30.94	$30.24	$30.48	$28.95	13,311
2017-09-26	$30.00	$30.85	$29.99	$30.29	$28.77	7,624
2017-09-25	$30.00	$30.00	$29.81	$29.86	$28.36	8,940
2017-09-22	$30.47	$30.75	$30.00	$30.03	$28.52	16,498
2017-09-21	$30.86	$31.00	$30.36	$30.47	$28.94	6,797
2017-09-20	$30.52	$30.90	$30.52	$30.68	$29.14	7,422
2017-09-19	$30.70	$30.99	$30.15	$30.50	$28.97	12,886
2017-09-18	$30.31	$30.93	$30.30	$30.62	$29.08	41,639
2017-09-15	$30.09	$30.30	$30.05	$30.30	$28.78	40,832
2017-09-14	$29.94	$30.37	$29.94	$30.20	$28.68	8,467
2017-09-13	$29.78	$30.00	$29.69	$29.98	$28.47	9,918
2017-09-12	$29.34	$29.76	$29.18	$29.73	$28.24	5,053
2017-09-11	$29.53	$29.99	$29.20	$29.23	$27.76	6,214
2017-09-08	$29.18	$29.45	$29.11	$29.37	$27.90	8,513
2017-09-07	$30.31	$30.31	$29.30	$29.32	$27.85	6,068
2017-09-06	$30.26	$30.45	$30.21	$30.21	$28.63	11,066
2017-09-05	$30.50	$30.54	$30.31	$30.32	$28.74	7,864
2017-09-01	$30.08	$30.46	$30.04	$30.40	$28.81	7,927
2017-08-31	$30.94	$30.94	$29.94	$29.98	$28.42	15,868
2017-08-30	$30.82	$31.78	$30.42	$30.51	$28.92	26,941
2017-08-29	$28.89	$30.90	$28.75	$30.54	$28.95	33,386
2017-08-28	$24.98	$28.79	$24.95	$28.62	$27.13	35,500
2017-08-25	$25.20	$25.62	$24.82	$25.34	$24.02	7,420
2017-08-24	$25.81	$25.81	$25.40	$25.68	$24.34	2,012
2017-08-23	$26.04	$26.06	$25.65	$25.67	$24.33	121,933
2017-08-22	$26.10	$26.11	$26.03	$26.03	$24.67	4,935
2017-08-21	$25.71	$26.11	$25.71	$25.90	$24.55	3,074
2017-08-18	$25.56	$25.93	$25.56	$25.78	$24.44	5,655
2017-08-17	$25.59	$26.17	$25.51	$25.84	$24.49	6,378
2017-08-16	$25.58	$26.06	$25.53	$25.74	$24.40	5,266
2017-08-15	$25.60	$25.60	$25.29	$25.56	$24.23	3,792
2017-08-14	$25.15	$25.84	$24.72	$25.55	$24.22	9,762
2017-08-11	$24.61	$24.77	$24.49	$24.72	$23.43	8,049
2017-08-10	$24.95	$24.95	$24.70	$24.72	$23.43	3,011
2017-08-09	$24.60	$25.08	$24.60	$24.70	$23.41	2,884
2017-08-08	$24.80	$24.80	$24.80	$24.80	$23.51	481
2017-08-07	$25.05	$25.07	$24.89	$25.00	$23.70	4,623
2017-08-04	$24.95	$25.05	$24.90	$24.90	$23.60	7,975
2017-08-03	$24.80	$25.18	$24.80	$24.92	$23.62	4,492
2017-08-02	$24.98	$24.98	$24.56	$24.84	$23.54	2,697
2017-08-01	$24.70	$25.17	$24.36	$24.91	$23.61	8,895
2017-07-31	$24.90	$24.99	$24.90	$24.99	$23.69	2,112
2017-07-28	$24.85	$25.12	$24.85	$25.12	$23.81	1,817
2017-07-27	$24.99	$25.30	$24.56	$25.04	$23.73	2,926
2017-07-26	$24.95	$25.34	$24.93	$25.02	$23.72	3,206
2017-07-25	$24.97	$25.00	$24.59	$24.85	$23.55	8,022
2017-07-24	$25.00	$25.10	$24.34	$24.91	$23.61	7,919
2017-07-21	$25.00	$25.40	$24.80	$25.10	$23.79	17,630
2017-07-20	$24.70	$25.00	$24.70	$24.79	$23.50	3,773
2017-07-19	$24.98	$25.38	$24.58	$24.71	$23.42	4,461
2017-07-18	$24.65	$24.88	$24.31	$24.46	$23.18	9,448
2017-07-17	$23.90	$24.15	$23.87	$24.15	$22.89	1,352
2017-07-14	$24.05	$24.15	$24.02	$24.15	$22.89	2,044
2017-07-13	$24.35	$24.35	$23.86	$24.02	$22.77	1,313
2017-07-12	$23.69	$24.55	$23.69	$24.37	$23.10	2,466
2017-07-11	$24.15	$24.27	$23.30	$23.57	$22.34	6,103
2017-07-10	$24.14	$24.43	$23.83	$24.11	$22.85	3,033
2017-07-07	$24.95	$24.95	$24.30	$24.30	$23.03	1,127
2017-07-06	$23.75	$24.05	$23.57	$23.79	$22.55	29,851
2017-07-05	$24.25	$24.25	$23.86	$23.90	$22.65	1,456
2017-07-03	$24.69	$24.69	$24.69	$24.69	$23.40	637
2017-06-30	$25.28	$25.28	$23.80	$24.00	$22.75	6,596
2017-06-29	$25.27	$25.48	$25.00	$25.14	$23.83	7,897
2017-06-28	$25.00	$25.99	$24.75	$25.28	$23.96	5,865
2017-06-27	$25.36	$25.73	$24.95	$25.15	$23.84	3,898
2017-06-26	$24.98	$25.97	$24.26	$25.45	$24.12	8,188
2017-06-23	$24.44	$25.00	$23.72	$24.95	$23.65	126,577
2017-06-22	$24.87	$24.87	$23.75	$24.02	$22.77	962
2017-06-21	$23.80	$24.32	$23.80	$23.89	$22.64	2,895
2017-06-20	$24.00	$24.00	$23.66	$23.66	$22.43	2,893
2017-06-19	$23.40	$24.09	$23.40	$24.09	$22.83	1,972
2017-06-16	$23.99	$24.37	$23.63	$24.13	$22.87	13,288
2017-06-15	$24.63	$24.69	$24.02	$24.32	$23.05	7,326
2017-06-14	$24.78	$25.17	$24.78	$24.97	$23.67	4,117
2017-06-13	$24.38	$24.99	$24.10	$24.72	$23.43	5,947
2017-06-12	$23.48	$24.71	$23.48	$24.48	$23.20	5,058
2017-06-09	$24.10	$24.35	$23.73	$24.11	$22.85	9,162
2017-06-08	$25.00	$25.00	$23.69	$24.50	$23.22	2,835
2017-06-07	$23.75	$24.70	$23.73	$24.12	$22.86	3,644
2017-06-06	$24.45	$24.65	$24.35	$24.65	$23.31	2,037
2017-06-05	$24.69	$24.86	$24.61	$24.61	$23.27	2,246
2017-06-02	$24.88	$24.88	$24.60	$24.81	$23.46	3,699
2017-06-01	$25.00	$25.00	$24.70	$24.70	$23.35	3,772
2017-05-31	$25.01	$25.40	$24.60	$24.76	$23.41	5,514
2017-05-30	$25.20	$25.25	$25.00	$25.13	$23.76	11,189
2017-05-26	$25.08	$25.51	$25.08	$25.20	$23.83	5,186
2017-05-25	$24.59	$25.15	$24.59	$25.15	$23.78	6,976
2017-05-24	$24.36	$24.92	$24.36	$24.43	$23.10	1,190
2017-05-23	$23.22	$24.70	$23.10	$24.36	$23.03	14,363
2017-05-22	$23.10	$23.49	$22.75	$23.26	$21.99	12,665
2017-05-19	$23.35	$23.75	$22.73	$23.26	$21.99	11,362
2017-05-18	$23.70	$24.74	$23.04	$23.30	$22.03	7,340
2017-05-17	$24.56	$24.56	$23.58	$23.60	$22.31	3,161
2017-05-16	$24.69	$24.70	$24.07	$24.30	$22.98	5,798
2017-05-15	$25.00	$25.00	$24.50	$24.61	$23.27	4,677
2017-05-12	$24.42	$25.69	$24.42	$25.00	$23.64	3,811
2017-05-11	$24.70	$24.70	$24.27	$24.50	$23.16	2,187
2017-05-10	$25.03	$25.17	$24.76	$24.92	$23.56	8,132
2017-05-09	$25.03	$25.54	$24.94	$24.94	$23.58	4,504
2017-05-08	$25.15	$26.04	$25.15	$25.21	$23.84	5,867
2017-05-05	$25.25	$25.59	$25.25	$25.28	$23.90	9,767
2017-05-04	$25.20	$25.20	$25.03	$25.12	$23.75	4,802
2017-05-03	$25.40	$26.22	$25.32	$25.32	$23.94	11,723
2017-05-02	$25.55	$26.67	$25.55	$26.13	$24.71	12,721
2017-05-01	$27.05	$27.05	$25.40	$25.53	$24.14	8,870
2017-04-28	$27.50	$27.50	$26.98	$27.45	$25.95	5,836
2017-04-27	$28.00	$28.41	$26.94	$27.35	$25.86	14,621
2017-04-26	$27.50	$28.19	$27.50	$27.98	$26.46	11,698
2017-04-25	$27.72	$29.97	$27.44	$27.59	$26.09	12,313
2017-04-24	$28.29	$29.17	$26.34	$27.51	$26.01	39,698
2017-04-21	$29.53	$30.10	$29.21	$29.47	$27.86	16,211
2017-04-20	$29.70	$30.52	$29.02	$29.50	$27.89	11,102
2017-04-19	$29.33	$30.55	$29.20	$29.68	$28.06	12,780
2017-04-18	$29.47	$30.43	$28.55	$29.33	$27.73	42,343
2017-04-17	$29.93	$30.88	$29.19	$29.59	$27.98	36,536
2017-04-13	$29.65	$29.99	$28.03	$29.31	$27.71	37,346
2017-04-12	$30.68	$30.93	$29.35	$29.67	$28.05	18,560
2017-04-11	$31.89	$32.30	$30.05	$30.68	$29.01	21,833
2017-04-10	$32.22	$32.83	$30.92	$31.91	$30.17	25,988
2017-04-07	$31.42	$32.88	$31.31	$32.29	$30.53	34,532
2017-04-06	$29.73	$31.56	$28.40	$31.36	$29.65	39,987
2017-04-05	$32.23	$32.23	$29.15	$29.33	$27.73	15,823
2017-04-04	$30.30	$33.81	$30.30	$31.42	$29.71	32,342
2017-04-03	$29.05	$30.49	$28.61	$30.21	$28.56	17,948
2017-03-31	$29.30	$29.49	$28.56	$29.06	$27.48	15,937
2017-03-30	$29.55	$29.85	$28.70	$29.05	$27.47	22,475
2017-03-29	$29.47	$30.45	$29.47	$30.14	$28.50	4,643
2017-03-28	$28.91	$29.60	$28.75	$29.59	$27.98	4,677
2017-03-27	$28.31	$28.90	$28.30	$28.81	$27.24	5,384
2017-03-24	$34.40	$34.40	$27.93	$28.44	$26.89	7,136
2017-03-23	$30.75	$30.75	$28.75	$29.17	$27.58	7,842
2017-03-22	$31.40	$32.50	$30.48	$30.86	$29.18	12,240
2017-03-21	$32.43	$32.43	$29.85	$31.32	$29.61	7,218
2017-03-20	$32.83	$33.38	$32.29	$32.29	$30.53	7,217
2017-03-17	$31.30	$33.05	$30.01	$32.90	$31.11	92,079
2017-03-16	$35.40	$35.89	$32.00	$32.65	$30.87	65,303
2017-03-15	$34.00	$35.60	$32.93	$35.16	$33.24	11,797
2017-03-14	$35.27	$35.27	$32.35	$34.58	$32.70	20,424
2017-03-13	$31.34	$35.48	$31.34	$35.15	$33.23	19,265
2017-03-10	$29.10	$33.00	$27.25	$31.10	$29.41	232
2017-03-09	$28.98	$29.45	$27.81	$28.75	$27.18	6,798
2017-03-08	$27.84	$28.90	$27.84	$28.25	$26.71	13,603
2017-03-07	$27.65	$27.87	$27.49	$27.49	$25.94	7,444
2017-03-06	$26.90	$27.90	$26.88	$27.64	$26.08	8,386
2017-03-03	$27.47	$27.47	$27.47	$27.47	$25.92	813
2017-03-02	$27.45	$27.45	$27.00	$27.30	$25.76	4,186
2017-03-01	$27.36	$27.86	$27.36	$27.76	$26.19	1,542
2017-02-28	$27.28	$27.28	$26.80	$26.96	$25.44	3,109
2017-02-27	$27.39	$27.78	$27.03	$27.31	$25.77	4,383
2017-02-24	$27.40	$27.48	$27.19	$27.48	$25.93	2,042
2017-02-23	$28.16	$28.16	$27.55	$27.55	$25.99	1,780
2017-02-22	$28.48	$28.55	$27.77	$27.77	$26.20	2,505
2017-02-21	$28.12	$28.47	$27.88	$28.40	$26.80	8,233
2017-02-17	$28.00	$29.20	$27.84	$28.00	$26.42	11,860
2017-02-16	$28.20	$29.59	$27.60	$28.11	$26.52	13,838
2017-02-15	$28.00	$28.23	$27.75	$28.23	$26.64	2,789
2017-02-14	$27.91	$28.00	$27.83	$27.93	$26.35	3,798
2017-02-13	$28.48	$28.87	$27.62	$28.01	$26.43	15,332
2017-02-10	$28.09	$28.12	$27.53	$28.12	$26.53	2,624
2017-02-09	$28.41	$28.90	$27.61	$27.90	$26.32	9,125
2017-02-08	$27.50	$28.31	$27.50	$27.80	$26.23	5,020
2017-02-07	$27.95	$27.95	$27.95	$27.95	$26.37	531
2017-02-06	$27.54	$28.05	$27.50	$27.82	$26.25	4,272
2017-02-03	$27.99	$28.24	$27.53	$28.00	$26.42	5,214
2017-02-02	$27.02	$28.05	$27.02	$27.99	$26.41	9,582
2017-02-01	$27.50	$27.50	$26.54	$27.03	$25.50	7,652
2017-01-31	$27.90	$28.20	$27.01	$27.30	$25.76	7,174
2017-01-30	$28.40	$28.67	$27.00	$27.39	$25.84	7,920
2017-01-27	$28.40	$29.60	$28.40	$28.53	$26.92	2,517
2017-01-26	$28.50	$28.83	$28.00	$28.37	$26.77	7,102
2017-01-25	$27.83	$28.29	$27.30	$28.00	$26.42	2,201
2017-01-24	$25.95	$28.13	$25.95	$27.82	$26.25	15,215
2017-01-23	$25.88	$30.16	$25.05	$25.98	$24.51	4,883
2017-01-20	$25.96	$26.07	$25.00	$25.79	$24.33	4,135
2017-01-19	$25.96	$25.96	$25.96	$25.96	$24.49	1,265
2017-01-18	$26.84	$26.84	$25.41	$26.22	$24.74	2,162
2017-01-17	$27.28	$27.50	$26.03	$26.94	$25.42	8,414
2017-01-13	$26.60	$27.38	$26.60	$27.38	$25.83	2,378
2017-01-12	$26.31	$26.38	$26.31	$26.33	$24.84	2,180
2017-01-11	$26.00	$26.39	$25.24	$26.39	$24.90	4,485
2017-01-10	$25.51	$25.86	$25.06	$25.86	$24.40	1,750
2017-01-09	$25.85	$25.96	$25.33	$25.33	$23.90	1,485
2017-01-06	$25.46	$25.50	$25.45	$25.45	$24.01	1,888
2017-01-05	$25.90	$25.90	$25.41	$25.42	$23.98	4,037
2017-01-04	$27.16	$27.16	$25.62	$25.96	$24.49	4,219
2017-01-03	$27.07	$27.20	$24.70	$26.30	$24.81	6,518
2016-12-30	$26.96	$26.97	$26.79	$26.97	$25.45	6,611
2016-12-29	$24.85	$26.80	$24.85	$26.08	$24.61	12,013
2016-12-28	$26.13	$26.13	$24.54	$25.00	$23.59	11,346
2016-12-27	$24.59	$26.66	$24.59	$25.95	$24.48	11,116
2016-12-23	$24.67	$25.13	$24.67	$25.13	$23.71	7,629
2016-12-22	$24.93	$25.00	$24.41	$24.47	$23.09	6,761
2016-12-21	$24.62	$25.00	$24.59	$24.82	$23.42	13,386
2016-12-20	$24.09	$24.99	$24.09	$24.99	$23.58	8,511
2016-12-19	$24.72	$24.91	$24.28	$24.78	$23.38	17,055
2016-12-16	$24.44	$24.71	$24.31	$24.70	$23.30	24,387
2016-12-15	$23.93	$24.44	$23.50	$24.30	$22.93	13,016
2016-12-14	$24.00	$24.03	$23.74	$23.94	$22.59	4,349
2016-12-13	$22.84	$23.96	$20.85	$23.64	$22.30	9,754
2016-12-12	$23.72	$24.15	$22.21	$22.76	$21.47	14,375
2016-12-09	$23.63	$24.17	$23.44	$23.67	$22.33	7,992
2016-12-08	$22.20	$23.57	$22.20	$23.47	$22.14	29,723
2016-12-07	$22.50	$22.50	$22.31	$22.33	$21.07	6,598
2016-12-06	$22.35	$22.50	$22.11	$22.37	$21.11	6,669
2016-12-05	$22.32	$22.50	$21.87	$22.31	$21.05	6,028
2016-12-02	$22.48	$22.69	$21.94	$22.36	$21.10	8,457
2016-12-01	$22.55	$23.23	$21.90	$22.48	$21.21	10,823
2016-11-30	$22.45	$23.44	$22.16	$22.58	$21.30	7,484
2016-11-29	$23.07	$23.07	$22.02	$22.41	$21.10	6,434
2016-11-28	$22.63	$23.45	$21.86	$22.83	$21.49	10,025
2016-11-25	$22.16	$22.75	$22.16	$22.75	$21.42	865
2016-11-23	$23.18	$23.25	$23.01	$23.01	$21.66	4,792
2016-11-22	$22.76	$23.45	$22.29	$23.17	$21.81	6,907
2016-11-21	$23.12	$23.13	$22.79	$22.80	$21.46	14,962
2016-11-18	$22.74	$23.25	$22.29	$23.13	$21.77	6,616
2016-11-17	$21.50	$22.91	$21.50	$22.63	$21.30	12,185
2016-11-16	$22.04	$22.50	$21.94	$22.50	$21.18	5,296
2016-11-15	$21.67	$22.29	$20.75	$22.05	$20.76	18,187
2016-11-14	$22.36	$22.36	$20.98	$21.90	$20.62	11,075
2016-11-11	$21.76	$22.40	$21.62	$22.26	$20.96	23,689
2016-11-10	$20.95	$21.85	$20.49	$21.85	$20.57	12,253
2016-11-09	$20.35	$20.94	$20.12	$20.94	$19.71	17,913
2016-11-08	$20.16	$20.32	$20.16	$20.25	$19.06	7,668
2016-11-07	$20.11	$20.18	$20.02	$20.09	$18.91	3,363
2016-11-04	$20.00	$20.00	$19.82	$19.91	$18.74	5,103
2016-11-03	$19.84	$19.91	$19.73	$19.83	$18.67	7,666
2016-11-02	$19.72	$20.00	$19.71	$19.82	$18.66	6,700
2016-11-01	$19.70	$19.85	$19.63	$19.85	$18.69	7,724
2016-10-31	$19.69	$19.85	$19.69	$19.70	$18.55	5,125
2016-10-28	$19.75	$19.75	$19.56	$19.67	$18.52	3,515
2016-10-27	$19.76	$19.76	$19.65	$19.69	$18.54	12,763
2016-10-26	$19.80	$19.85	$19.65	$19.65	$18.50	14,546
2016-10-25	$19.80	$20.35	$19.80	$19.82	$18.66	14,097
2016-10-24	$20.25	$20.26	$19.59	$19.74	$18.58	31,728
2016-10-21	$19.93	$20.50	$19.93	$20.50	$19.30	2,227
2016-10-20	$20.55	$20.55	$20.55	$20.55	$19.35	21,336
2016-10-19	$20.50	$20.68	$20.50	$20.68	$19.47	4,938
2016-10-18	$20.09	$20.49	$20.09	$20.48	$19.28	6,685
2016-10-17	$19.80	$20.07	$19.80	$20.01	$18.84	4,639
2016-10-14	$19.81	$20.19	$19.60	$19.71	$18.56	5,610
2016-10-13	$19.91	$19.91	$19.75	$19.75	$18.59	1,838
2016-10-12	$20.01	$20.01	$20.01	$20.01	$18.84	232
2016-10-11	$20.10	$20.10	$20.10	$20.10	$18.92	1,574
2016-10-10	$20.56	$20.56	$20.45	$20.45	$19.25	1,417
2016-10-07	$20.31	$20.31	$20.11	$20.11	$18.93	1,107
2016-10-06	$19.86	$20.34	$19.80	$20.31	$19.12	7,524
2016-10-05	$19.73	$20.14	$19.67	$19.96	$18.79	8,837
2016-10-04	$19.76	$19.89	$19.57	$19.69	$18.54	11,864
2016-10-03	$20.01	$20.03	$19.55	$19.56	$18.41	18,415
2016-09-30	$19.70	$20.49	$19.68	$20.01	$18.84	15,450
2016-09-29	$19.94	$20.10	$19.68	$19.76	$18.60	12,048
2016-09-28	$19.52	$20.11	$19.52	$20.08	$18.90	25,572
2016-09-27	$19.79	$19.79	$19.50	$19.57	$18.42	11,696
2016-09-26	$20.45	$20.56	$19.61	$19.76	$18.60	61,329
2016-09-23	$20.98	$20.98	$20.65	$20.76	$19.54	9,215
2016-09-22	$21.00	$21.15	$20.79	$21.00	$19.77	47,431
2016-09-21	$20.93	$21.05	$20.90	$21.00	$19.77	14,130
2016-09-20	$20.95	$20.99	$20.79	$20.92	$19.69	6,932
2016-09-19	$20.65	$20.99	$20.56	$20.95	$19.72	18,452
2016-09-16	$21.00	$21.00	$20.26	$20.55	$19.35	47,207
2016-09-15	$20.52	$21.00	$20.52	$20.98	$19.75	10,516
2016-09-14	$20.49	$21.00	$20.23	$20.48	$19.28	19,557
2016-09-13	$20.90	$21.00	$20.90	$20.93	$19.70	21,034
2016-09-12	$20.61	$21.00	$20.52	$20.99	$19.76	29,904
2016-09-09	$20.91	$21.05	$20.89	$20.91	$19.69	39,791
2016-09-08	$20.95	$21.00	$20.90	$20.97	$19.74	3,094
2016-09-07	$21.00	$21.04	$20.91	$20.98	$19.75	6,280
2016-09-06	$21.00	$21.20	$20.75	$21.00	$19.77	49,205
2016-09-02	$20.82	$21.16	$20.78	$20.80	$19.58	12,859
2016-09-01	$21.00	$21.14	$20.73	$21.14	$19.90	133,145
2016-08-31	$21.00	$21.18	$20.80	$21.00	$19.77	30,825
2016-08-30	$20.99	$21.08	$20.92	$21.00	$19.72	156,146
2016-08-29	$20.90	$21.00	$20.53	$20.92	$19.65	6,412
2016-08-26	$20.40	$20.93	$20.40	$20.60	$19.35	2,252
2016-08-25	$20.87	$20.87	$20.87	$20.87	$19.60	278
2016-08-24	$20.46	$20.91	$20.46	$20.49	$19.24	2,105
2016-08-23	$20.29	$20.50	$20.29	$20.50	$19.25	1,703
2016-08-22	$20.22	$20.22	$19.96	$20.12	$18.90	5,031
2016-08-19	$20.58	$20.58	$19.81	$19.95	$18.74	9,618
2016-08-18	$20.02	$20.60	$20.02	$20.60	$19.35	1,927
2016-08-17	$19.78	$20.43	$19.78	$20.43	$19.19	761
2016-08-16	$19.90	$20.72	$19.80	$20.49	$19.24	4,143
2016-08-15	$20.06	$20.39	$20.01	$20.20	$18.97	5,882
2016-08-12	$20.00	$20.16	$20.00	$20.16	$18.93	971
2016-08-11	$20.00	$20.00	$19.79	$19.99	$18.77	4,263
2016-08-10	$20.62	$20.62	$20.25	$20.25	$19.02	840
2016-08-09	$20.30	$20.92	$20.25	$20.53	$19.28	2,387
2016-08-08	$20.32	$20.33	$20.16	$20.18	$18.95	5,595
2016-08-05	$20.33	$20.64	$20.10	$20.34	$19.10	17,317
2016-08-04	$20.95	$20.95	$20.22	$20.26	$19.03	4,962
2016-08-03	$20.25	$20.63	$20.17	$20.63	$19.38	1,022
2016-08-02	$21.36	$21.36	$20.57	$20.72	$19.46	3,321
2016-08-01	$20.83	$20.83	$20.83	$20.83	$19.56	1,312
2016-07-29	$20.81	$20.82	$20.81	$20.82	$19.55	2,025
2016-07-28	$20.11	$20.75	$20.11	$20.59	$19.34	2,651
2016-07-27	$20.45	$20.45	$20.45	$20.45	$19.21	411
2016-07-26	$20.95	$20.96	$20.69	$20.90	$19.63	5,131
2016-07-25	$20.92	$20.92	$20.80	$20.80	$19.53	677
2016-07-22	$21.00	$21.00	$20.86	$20.97	$19.69	3,244
2016-07-21	$20.70	$21.00	$20.15	$21.00	$19.72	6,972
2016-07-20	$21.00	$21.00	$20.84	$20.99	$19.71	6,375
2016-07-19	$20.97	$21.00	$20.90	$20.91	$19.64	2,929
2016-07-18	$21.10	$21.11	$20.77	$20.98	$19.70	5,397
2016-07-15	$21.14	$21.29	$21.08	$21.11	$19.83	4,491
2016-07-14	$21.06	$21.21	$20.90	$21.15	$19.86	2,381
2016-07-13	$20.74	$21.00	$20.47	$20.78	$19.52	5,376
2016-07-12	$20.33	$20.99	$20.33	$20.98	$19.70	5,793
2016-07-11	$20.40	$20.90	$20.40	$20.65	$19.39	2,604
2016-07-08	$20.29	$20.41	$20.26	$20.40	$19.16	5,294
2016-07-07	$20.37	$20.37	$20.03	$20.07	$18.85	2,966
2016-07-06	$20.20	$20.90	$20.00	$20.20	$18.97	17,755
2016-07-05	$21.07	$21.07	$20.63	$20.75	$19.49	12,912
2016-07-01	$21.01	$21.44	$19.90	$21.23	$19.94	12,736
2016-06-30	$20.20	$20.75	$19.73	$20.62	$19.37	9,316
2016-06-29	$20.00	$20.37	$19.78	$20.33	$19.09	10,219
2016-06-28	$19.50	$20.67	$19.50	$20.01	$18.79	12,054
2016-06-27	$21.24	$21.24	$19.35	$19.42	$18.24	20,247
2016-06-24	$21.84	$22.41	$21.01	$21.25	$19.96	462,596
2016-06-23	$21.82	$22.42	$21.76	$21.86	$20.53	44,378
2016-06-22	$22.00	$22.40	$21.52	$21.94	$20.61	30,711
2016-06-21	$21.99	$22.30	$21.41	$22.00	$20.66	20,993
2016-06-20	$22.00	$22.50	$21.69	$21.85	$20.52	19,685
2016-06-17	$21.66	$21.92	$20.36	$21.70	$20.38	7,579
2016-06-16	$21.79	$22.00	$20.99	$22.00	$20.66	15,647
2016-06-15	$22.00	$22.00	$21.53	$22.00	$20.66	10,255
2016-06-14	$22.37	$22.40	$21.56	$21.56	$20.25	9,670
2016-06-13	$21.90	$21.90	$21.90	$21.90	$20.57	368
2016-06-10	$21.01	$22.00	$21.01	$22.00	$20.66	292
2016-06-09	$21.86	$22.14	$21.86	$22.00	$20.66	9,429
2016-06-08	$21.68	$21.95	$21.58	$21.87	$20.54	8,870
2016-06-07	$21.51	$21.51	$21.51	$21.51	$20.20	47
2016-06-06	$20.68	$22.00	$20.05	$21.51	$20.20	2,087
2016-06-03	$21.88	$21.88	$20.60	$20.60	$19.35	660
2016-06-02	$21.88	$22.60	$21.88	$22.60	$21.23	304
2016-06-01	$21.07	$22.73	$21.07	$21.85	$20.52	500
2016-05-31	$21.90	$21.90	$21.90	$21.90	$20.52	14
2016-05-27	$20.93	$21.90	$20.93	$21.90	$20.52	4,535
2016-05-26	$21.68	$21.68	$21.68	$21.68	$20.31	296
2016-05-25	$20.84	$21.44	$20.84	$21.44	$20.09	2,477
2016-05-24	$20.79	$21.80	$20.79	$21.43	$20.08	7,814
2016-05-23	$20.17	$20.79	$19.97	$20.79	$19.48	2,958
2016-05-20	$20.26	$20.99	$20.19	$20.55	$19.26	9,616
2016-05-19	$20.00	$20.02	$20.00	$20.00	$18.74	3,663
2016-05-18	$19.86	$20.11	$19.86	$20.10	$18.83	4,097
2016-05-17	$20.49	$20.50	$19.88	$19.88	$18.63	1,394
2016-05-16	$20.10	$20.10	$19.80	$19.88	$18.62	1,703
2016-05-13	$20.00	$20.00	$20.00	$20.00	$18.74	0
2016-05-12	$19.85	$20.00	$19.42	$20.00	$18.74	1,525
2016-05-11	$19.99	$19.99	$19.99	$19.99	$18.73	0
2016-05-10	$19.99	$19.99	$19.99	$19.99	$18.73	15
2016-05-09	$19.99	$19.99	$19.98	$19.98	$18.72	11
2016-05-06	$19.99	$19.99	$19.66	$19.66	$18.42	194
2016-05-05	$19.69	$20.00	$19.62	$20.00	$18.74	3,000
2016-05-04	$20.19	$20.19	$19.65	$19.65	$18.41	2,249
2016-05-03	$20.01	$20.01	$20.01	$20.01	$18.75	0
2016-05-02	$20.39	$20.39	$20.01	$20.01	$18.75	407
2016-04-29	$20.74	$20.74	$20.74	$20.74	$19.43	166
2016-04-28	$20.30	$20.74	$20.15	$20.74	$19.43	5,075
2016-04-27	$20.00	$20.49	$19.74	$20.04	$18.78	6,966
2016-04-26	$21.47	$21.47	$19.94	$20.05	$18.79	5,867
2016-04-25	$21.48	$21.48	$19.40	$20.25	$18.97	4,984
2016-04-22	$22.00	$22.00	$20.29	$20.29	$19.01	2,476
2016-04-21	$22.66	$22.66	$22.61	$22.61	$21.19	534
2016-04-20	$22.00	$22.41	$22.00	$22.41	$21.00	1,161
2016-04-19	$21.78	$22.42	$21.78	$22.25	$20.85	1,282
2016-04-18	$22.45	$22.45	$22.00	$22.00	$20.61	432
2016-04-15	$21.48	$22.80	$21.02	$22.00	$20.61	5,836
2016-04-14	$20.20	$21.66	$20.20	$21.64	$20.28	8,731
2016-04-13	$20.80	$20.86	$20.80	$20.86	$19.55	392
2016-04-12	$20.49	$20.80	$20.49	$20.80	$19.49	853
2016-04-11	$20.60	$20.75	$19.34	$20.75	$19.44	4,808
2016-04-08	$20.71	$20.71	$20.71	$20.71	$19.41	7
2016-04-07	$20.72	$21.75	$20.50	$20.71	$19.41	4,021
2016-04-06	$20.18	$20.55	$19.75	$20.09	$18.83	2,585
2016-04-05	$20.51	$20.60	$20.17	$20.17	$18.90	13,304
2016-04-04	$20.02	$20.64	$19.38	$20.05	$18.79	7,939
2016-04-01	$20.20	$20.54	$19.42	$19.62	$18.38	3,298
2016-03-31	$19.47	$20.93	$19.35	$20.08	$18.82	32,187
2016-03-30	$19.65	$20.33	$19.65	$20.02	$18.76	1,847
2016-03-29	$19.46	$19.78	$19.46	$19.78	$18.53	1,555
2016-03-28	$19.09	$19.86	$19.09	$19.35	$18.13	2,927
2016-03-24	$19.34	$19.47	$19.00	$19.24	$18.03	4,474
2016-03-23	$19.16	$19.16	$19.16	$19.16	$17.95	312
2016-03-22	$19.76	$20.00	$18.95	$19.20	$17.99	12,902
2016-03-21	$19.77	$20.15	$19.14	$19.37	$18.15	2,447
2016-03-18	$19.31	$20.91	$19.00	$20.24	$18.97	33,473
2016-03-17	$18.80	$19.86	$18.80	$19.41	$18.19	9,520
2016-03-16	$19.11	$19.41	$18.85	$18.99	$17.79	3,538
2016-03-15	$18.80	$19.22	$18.80	$19.00	$17.80	7,102
2016-03-14	$18.90	$19.53	$18.85	$18.90	$17.71	5,392
2016-03-11	$18.90	$19.31	$18.90	$19.00	$17.80	5,590
2016-03-10	$19.19	$19.19	$18.31	$18.93	$17.74	13,265
2016-03-09	$19.01	$19.29	$19.00	$19.10	$17.90	3,790
2016-03-08	$19.10	$19.65	$18.90	$18.90	$17.71	7,202
2016-03-07	$19.30	$19.33	$18.25	$19.10	$17.90	4,353
2016-03-04	$19.48	$19.85	$19.25	$19.50	$18.27	4,179
2016-03-03	$19.33	$19.47	$19.08	$19.25	$18.04	2,085
2016-03-02	$19.48	$19.50	$19.37	$19.37	$18.15	716
2016-03-01	$19.50	$19.51	$19.34	$19.36	$18.14	2,988
2016-02-29	$19.65	$19.65	$19.33	$19.33	$18.11	958
2016-02-26	$19.65	$19.65	$19.65	$19.65	$18.41	542
2016-02-25	$19.70	$19.70	$19.35	$19.38	$18.16	949
2016-02-24	$19.35	$19.69	$19.35	$19.69	$18.45	414
2016-02-23	$19.78	$19.78	$19.78	$19.78	$18.49	100
2016-02-22	$19.50	$19.80	$19.50	$19.80	$18.51	975
2016-02-19	$19.60	$19.60	$19.60	$19.60	$18.32	37
2016-02-18	$19.20	$19.60	$19.20	$19.60	$18.32	607
2016-02-17	$19.32	$19.36	$19.20	$19.33	$18.07	584
2016-02-16	$20.80	$20.80	$20.80	$20.80	$19.44	231
2016-02-12	$19.35	$19.35	$19.35	$19.35	$18.09	197
2016-02-11	$19.80	$19.80	$19.80	$19.80	$18.51	10
2016-02-10	$19.81	$19.81	$19.60	$19.80	$18.51	1,041
2016-02-09	$20.51	$20.51	$20.51	$20.51	$19.17	1,705
2016-02-08	$20.00	$20.51	$20.00	$20.51	$19.17	432
2016-02-05	$20.00	$20.00	$19.25	$19.70	$18.41	4,874
2016-02-04	$19.61	$21.49	$19.61	$20.88	$19.52	325
2016-02-03	$20.11	$20.11	$19.75	$19.78	$18.49	2,936
2016-02-02	$19.55	$21.49	$19.55	$21.49	$20.09	919
2016-02-01	$19.29	$21.80	$19.29	$21.80	$20.38	1,733
2016-01-29	$19.45	$19.45	$19.11	$19.11	$17.86	593
2016-01-28	$19.46	$19.46	$19.46	$19.46	$18.19	227
2016-01-27	$19.60	$19.60	$19.60	$19.60	$18.32	232
2016-01-26	$19.23	$19.57	$19.23	$19.57	$18.29	501
2016-01-25	$19.50	$19.50	$19.14	$19.14	$17.89	897
2016-01-22	$19.89	$19.89	$19.20	$19.60	$18.32	27,550
2016-01-21	$19.50	$19.50	$19.48	$19.48	$18.21	323
2016-01-20	$19.71	$19.71	$19.41	$19.49	$18.22	911
2016-01-19	$19.89	$19.89	$19.29	$19.29	$18.02	660
2016-01-15	$19.40	$19.72	$19.40	$19.72	$18.43	453
2016-01-14	$19.32	$19.32	$19.32	$19.32	$18.05	32
2016-01-13	$19.49	$19.49	$19.00	$19.32	$18.05	573
2016-01-12	$19.83	$19.83	$19.01	$19.01	$17.77	500
2016-01-11	$19.74	$19.74	$19.34	$19.34	$18.08	328
2016-01-08	$19.74	$19.80	$19.74	$19.80	$18.51	202
2016-01-07	$19.66	$19.66	$19.00	$19.01	$17.77	3,275
2016-01-06	$19.90	$19.90	$19.90	$19.90	$18.60	1
2016-01-05	$20.26	$20.26	$20.18	$20.18	$18.86	23
2016-01-04	$19.14	$19.25	$19.00	$19.25	$17.99	1,059
2015-12-31	$19.50	$19.50	$19.50	$19.50	$18.23	82
2015-12-30	$19.77	$20.63	$19.50	$19.50	$18.23	3,027
2015-12-29	$20.30	$20.30	$20.00	$20.00	$18.69	1,410
2015-12-28	$20.11	$20.30	$20.11	$20.30	$18.97	602
2015-12-24	$22.35	$23.40	$21.76	$21.84	$20.41	1,102
2015-12-23	$22.28	$22.28	$22.28	$22.28	$20.82	133
2015-12-22	$21.42	$21.42	$21.42	$21.42	$20.02	32
2015-12-21	$22.44	$23.35	$21.42	$21.42	$20.02	4,487
2015-12-18	$23.50	$23.50	$22.79	$22.79	$21.30	948
2015-12-17	$23.50	$23.50	$23.50	$23.50	$21.96	57
2015-12-16	$23.61	$23.61	$23.50	$23.50	$21.96	1,061
2015-12-15	$23.85	$23.85	$23.73	$23.73	$22.18	322
2015-12-14	$23.80	$24.20	$23.75	$23.75	$22.20	14,275
2015-12-11	$23.10	$23.77	$23.10	$23.77	$22.22	550
2015-12-10	$23.00	$23.00	$23.00	$23.00	$21.50	1,126
2015-12-09	$22.07	$22.07	$22.07	$22.07	$20.63	27
2015-12-08	$21.75	$22.49	$21.32	$22.07	$20.63	12,261
2015-12-07	$21.39	$22.00	$21.00	$22.00	$20.56	5,985
2015-12-04	$20.80	$21.20	$20.80	$21.20	$19.81	2,286
2015-12-03	$20.78	$20.88	$20.48	$20.88	$19.52	3,045
2015-12-02	$20.33	$20.48	$20.25	$20.48	$19.14	1,630
2015-12-01	$20.00	$20.25	$20.00	$20.25	$18.93	687
2015-11-30	$20.25	$20.25	$20.06	$20.06	$18.74	302
2015-11-27	$20.09	$20.17	$20.04	$20.17	$18.85	549
2015-11-25	$20.00	$20.24	$20.00	$20.24	$18.92	993
2015-11-24	$19.97	$20.18	$19.97	$20.14	$18.79	7,852
2015-11-23	$19.20	$19.97	$19.20	$19.97	$18.63	22,435
2015-11-20	$19.05	$19.20	$18.64	$19.20	$17.91	21,057
2015-11-19	$18.88	$19.00	$18.88	$19.00	$17.72	987
2015-11-18	$18.37	$18.71	$18.37	$18.71	$17.45	680
2015-11-17	$18.81	$18.81	$18.75	$18.80	$17.54	1,965
2015-11-16	$18.95	$18.95	$18.93	$18.93	$17.66	773
2015-11-13	$18.49	$18.75	$18.46	$18.75	$17.49	805
2015-11-12	$18.40	$18.40	$18.40	$18.40	$17.16	471
2015-11-11	$18.50	$18.50	$18.50	$18.50	$17.26	207
2015-11-10	$18.23	$18.23	$18.23	$18.23	$17.01	81
2015-11-09	$18.23	$18.23	$18.23	$18.23	$17.01	81
2015-11-06	$18.23	$18.23	$18.23	$18.23	$17.01	0
2015-11-05	$18.23	$18.23	$18.23	$18.23	$17.01	0
2015-11-04	$18.12	$18.23	$18.12	$18.23	$17.01	1,289
2015-11-03	$18.98	$18.98	$18.56	$18.56	$17.31	25
2015-11-02	$18.62	$18.62	$18.62	$18.62	$17.37	161
2015-10-30	$18.47	$18.90	$18.47	$18.90	$17.63	3,090
2015-10-29	$18.63	$18.63	$18.62	$18.62	$17.37	820
2015-10-28	$18.91	$18.91	$18.91	$18.91	$17.64	278
2015-10-27	$19.19	$19.19	$19.19	$19.19	$17.90	283
2015-10-26	$19.30	$19.30	$18.58	$19.20	$17.91	4,448
2015-10-23	$19.25	$19.25	$19.24	$19.25	$17.96	55,340
2015-10-22	$19.19	$19.21	$19.19	$19.20	$17.91	12,772
2015-10-21	$18.90	$19.20	$18.90	$19.20	$17.91	1,530
2015-10-20	$18.96	$18.96	$18.96	$18.96	$17.69	2
2015-10-19	$19.05	$19.05	$18.96	$18.96	$17.69	400
2015-10-16	$19.17	$19.17	$19.17	$19.17	$17.88	0
2015-10-15	$19.17	$19.17	$19.17	$19.17	$17.88	198
2015-10-14	$19.20	$19.20	$19.20	$19.20	$17.91	9
2015-10-13	$19.14	$19.20	$18.77	$19.20	$17.91	2,928
2015-10-12	$18.90	$18.99	$18.60	$18.83	$17.57	1,639
2015-10-09	$19.30	$19.30	$19.03	$19.03	$17.75	725
2015-10-08	$17.82	$18.38	$17.82	$18.33	$17.10	771
2015-10-07	$18.38	$18.38	$18.38	$18.38	$17.15	140
2015-10-06	$18.72	$19.00	$18.72	$19.00	$17.72	252
2015-10-05	$19.07	$19.07	$19.07	$19.07	$17.79	100
2015-10-02	$18.55	$19.15	$18.55	$19.14	$17.85	1,801
2015-10-01	$19.14	$19.14	$19.14	$19.14	$17.85	96
2015-09-30	$18.95	$19.14	$18.74	$19.14	$17.85	412
2015-09-29	$17.43	$19.30	$17.43	$19.06	$17.78	7,232
2015-09-28	$18.37	$18.37	$17.25	$17.47	$16.30	7,072
2015-09-25	$18.75	$18.75	$18.29	$18.72	$17.46	2,464
2015-09-24	$18.79	$19.15	$18.34	$19.15	$17.86	510
2015-09-23	$18.76	$19.30	$18.61	$19.11	$17.83	1,471
2015-09-22	$19.00	$19.00	$19.00	$19.00	$17.72	0
2015-09-21	$18.90	$19.00	$18.90	$19.00	$17.72	1,065
2015-09-18	$19.30	$19.30	$18.51	$18.51	$17.27	58,232
2015-09-17	$19.75	$19.75	$18.84	$19.30	$18.00	7,732
2015-09-16	$19.92	$19.92	$19.70	$19.75	$18.42	5,293
2015-09-15	$20.00	$20.00	$19.80	$19.92	$18.58	6,636
2015-09-14	$18.88	$20.00	$18.88	$19.99	$18.65	4,931
2015-09-11	$18.94	$19.00	$18.22	$18.74	$17.48	11,891
2015-09-10	$18.50	$18.90	$18.25	$18.90	$17.63	3,175
2015-09-09	$18.45	$18.45	$18.42	$18.45	$17.21	2,076
2015-09-08	$19.00	$19.00	$18.32	$18.81	$17.55	2,946

County Bancorp Inc (ICBK) News Headlines

EquiLend, a Securities Lending Platform, Hit by Cyberattack

Hackers disrupt operations at key node of multitrillion-dollar market; company says restoring affected systems ‘may take several days.’

wsj.com Jan. 24, 2024

India's private banks hold on to loan growth target despite growing headwinds

None

reuters.com Jan. 25, 2024

China, Battling a Stock-Market Rout, Replaces Its Top Securities Regulator

None

wsj.com Feb. 7, 2024

Recent County Bancorp Inc (ICBK) News

India sizzles in global equity capital markets amid deals drought in Asia

None

reuters.com

Published: March 28, 2024

India's ICICI Securities gets shareholder nod to delist, setting up merger with ICICI Bank

None

reuters.com

Published: March 28, 2024

U.S. Bank Regulators Weigh New Operational Resilience Requirements

None

wsj.com

Published: March 12, 2024

Financial Services Roundup: Market Talk

None

wsj.com

Published: Feb. 20, 2024

Similar Companies to County Bancorp Inc (ICBK) 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

County Bancorp Inc (ICBK) Exchange: NASDAQ

$35.25 ($0.00) 0.00%

County Bancorp Inc - Daily Information

About County Bancorp Inc (ICBK)

Invest in County Bancorp Inc (ICBK)

$417 million in distributions.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for County Bancorp Inc (ICBK)

County Bancorp Inc (ICBK) News Headlines

Recent County Bancorp Inc (ICBK) News

India sizzles in global equity capital markets amid deals drought in Asia

India's ICICI Securities gets shareholder nod to delist, setting up merger with ICICI Bank

U.S. Bank Regulators Weigh New Operational Resilience Requirements

Financial Services Roundup: Market Talk

Similar Companies to County Bancorp Inc (ICBK) in the Banks-Regional Industry