Jernigan Capital Inc (JCAP) Stock Profile

Data as of May 3, 2024

$17.22 ($0.00) 0.00%

Jernigan Capital Inc - Daily Information

Click for more stock information on Jernigan Capital Inc.

Daily Information	Data
Date	May 3, 2024
Open	$17.22
Previous Close	$17.22
High	$17.22
Low	$17.22
Adjusted Open	$17.22
Previous Adjusted Close	$17.22
Adjusted High	$17.22
Adjusted Low	$17.22

Invest in Jernigan Capital Inc (JCAP)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

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

Company Profile Jernigan Capital Inc

Exchange: NYSE

IPO Date: March 27, 2015

Employees: 16

Sector: Real Estate

Industry: REIT-Industrial

Website: Jernigan Capital Inc Website

Address: 6410 Poplar Avenue, Memphis, TN, United States, 38119

Historical Stock Data for Jernigan Capital Inc (JCAP)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-09	$17.22	$17.22	$17.22	$17.22	$17.22	0
2020-11-06	$17.22	$17.22	$17.22	$17.22	$17.22	0
2020-11-05	$17.12	$17.26	$17.12	$17.22	$17.22	264,432
2020-11-04	$17.20	$17.26	$17.18	$17.26	$17.26	1,346,723
2020-11-03	$17.27	$17.28	$17.16	$17.22	$17.22	1,995,015
2020-11-02	$17.30	$17.30	$17.27	$17.27	$17.27	703,185
2020-10-30	$17.28	$17.29	$17.28	$17.29	$17.29	883,661
2020-10-29	$17.25	$17.27	$17.24	$17.27	$17.27	890,803
2020-10-28	$17.25	$17.27	$17.22	$17.26	$17.26	992,319
2020-10-27	$17.24	$17.27	$17.24	$17.26	$17.26	327,998
2020-10-26	$17.26	$17.29	$17.22	$17.28	$17.28	1,172,281
2020-10-23	$17.22	$17.24	$17.22	$17.23	$17.23	357,945
2020-10-22	$17.23	$17.24	$17.20	$17.23	$17.23	298,952
2020-10-21	$17.21	$17.23	$17.20	$17.22	$17.22	420,481
2020-10-20	$17.21	$17.22	$17.20	$17.21	$17.21	203,518
2020-10-19	$17.19	$17.23	$17.19	$17.20	$17.20	338,378
2020-10-16	$17.17	$17.23	$17.16	$17.20	$17.20	464,227
2020-10-15	$17.17	$17.18	$17.16	$17.17	$17.17	102,581
2020-10-14	$17.18	$17.19	$17.17	$17.18	$17.18	129,555
2020-10-13	$17.20	$17.21	$17.18	$17.18	$17.18	159,624
2020-10-12	$17.17	$17.22	$17.17	$17.20	$17.20	153,145
2020-10-09	$17.17	$17.19	$17.16	$17.19	$17.19	200,583
2020-10-08	$17.17	$17.20	$17.15	$17.16	$17.16	525,165
2020-10-07	$17.17	$17.17	$17.14	$17.16	$17.16	451,859
2020-10-06	$17.17	$17.17	$17.13	$17.13	$17.13	447,756
2020-10-05	$17.18	$17.20	$17.14	$17.17	$17.17	392,639
2020-10-02	$17.13	$17.20	$17.13	$17.17	$17.17	215,948
2020-10-01	$17.17	$17.17	$17.14	$17.15	$17.15	337,001
2020-09-30	$17.16	$17.18	$17.14	$17.14	$17.14	246,056
2020-09-29	$17.15	$17.17	$17.13	$17.17	$17.17	227,045
2020-09-28	$17.18	$17.19	$17.14	$17.15	$17.15	244,569
2020-09-25	$17.13	$17.18	$17.13	$17.15	$17.15	220,857
2020-09-24	$17.15	$17.17	$17.10	$17.13	$17.13	226,093
2020-09-23	$17.14	$17.18	$17.11	$17.14	$17.14	291,078
2020-09-22	$17.18	$17.19	$17.12	$17.15	$17.15	264,847
2020-09-21	$17.20	$17.21	$17.12	$17.12	$17.12	290,399
2020-09-18	$17.26	$17.26	$17.19	$17.21	$17.21	1,078,775
2020-09-17	$17.23	$17.26	$17.20	$17.26	$17.26	355,144
2020-09-16	$17.25	$17.27	$17.21	$17.27	$17.27	172,586
2020-09-15	$17.24	$17.27	$17.20	$17.21	$17.21	242,323
2020-09-14	$17.23	$17.28	$17.23	$17.25	$17.25	149,154
2020-09-11	$17.20	$17.25	$17.20	$17.21	$17.21	139,794
2020-09-10	$17.18	$17.25	$17.18	$17.21	$17.21	129,585
2020-09-09	$17.20	$17.25	$17.20	$17.21	$17.21	276,561
2020-09-08	$17.20	$17.24	$17.20	$17.20	$17.20	210,543
2020-09-04	$17.24	$17.29	$17.21	$17.26	$17.26	280,858
2020-09-03	$17.24	$17.28	$17.22	$17.23	$17.23	184,038
2020-09-02	$17.24	$17.25	$17.24	$17.25	$17.25	126,584
2020-09-01	$17.21	$17.27	$17.21	$17.25	$17.25	152,295
2020-08-31	$17.25	$17.27	$17.22	$17.24	$17.24	153,411
2020-08-28	$17.23	$17.30	$17.22	$17.30	$17.30	264,052
2020-08-27	$17.25	$17.30	$17.23	$17.23	$17.23	244,527
2020-08-26	$17.25	$17.29	$17.23	$17.25	$17.25	156,288
2020-08-25	$17.24	$17.33	$17.21	$17.33	$17.33	369,708
2020-08-24	$17.22	$17.24	$17.20	$17.22	$17.22	226,101
2020-08-21	$17.20	$17.25	$17.19	$17.22	$17.22	371,398
2020-08-20	$17.18	$17.25	$17.17	$17.22	$17.22	398,305
2020-08-19	$17.20	$17.22	$17.16	$17.18	$17.18	87,421
2020-08-18	$17.17	$17.20	$17.13	$17.16	$17.16	183,627
2020-08-17	$17.17	$17.21	$17.16	$17.18	$17.18	256,522
2020-08-14	$17.18	$17.29	$17.18	$17.20	$17.20	300,604
2020-08-13	$17.19	$17.31	$17.18	$17.19	$17.19	242,954
2020-08-12	$17.21	$17.26	$17.15	$17.20	$17.20	454,125
2020-08-11	$17.30	$17.32	$17.17	$17.21	$17.21	557,256
2020-08-10	$17.27	$17.30	$17.17	$17.21	$17.21	718,985
2020-08-07	$17.29	$17.38	$17.22	$17.27	$17.27	536,832
2020-08-06	$17.37	$17.46	$17.21	$17.31	$17.31	779,930
2020-08-05	$17.35	$17.58	$17.28	$17.41	$17.41	856,552
2020-08-04	$17.18	$17.46	$17.15	$17.41	$17.41	1,116,254
2020-08-03	$17.30	$17.45	$17.10	$17.18	$17.18	3,372,873
2020-07-31	$13.94	$14.02	$13.57	$14.01	$14.01	114,336
2020-07-30	$13.66	$14.14	$13.61	$14.04	$14.04	109,255
2020-07-29	$13.92	$14.10	$13.64	$13.94	$13.94	122,646
2020-07-28	$13.38	$14.06	$13.38	$13.91	$13.91	127,926
2020-07-27	$13.61	$13.66	$13.19	$13.47	$13.47	122,612
2020-07-24	$13.98	$13.98	$13.55	$13.64	$13.64	87,424
2020-07-23	$14.03	$14.15	$13.77	$13.99	$13.99	94,446
2020-07-22	$13.70	$14.19	$13.70	$14.13	$14.13	75,555
2020-07-21	$13.64	$13.95	$13.54	$13.86	$13.86	114,802
2020-07-20	$13.90	$13.94	$13.46	$13.55	$13.55	143,746
2020-07-17	$13.77	$14.07	$13.55	$14.00	$14.00	113,200
2020-07-16	$13.91	$14.02	$13.56	$13.74	$13.74	135,600
2020-07-15	$13.99	$14.15	$13.67	$13.98	$13.98	141,700
2020-07-14	$13.40	$13.67	$13.21	$13.59	$13.59	120,600
2020-07-13	$13.36	$13.58	$13.17	$13.32	$13.32	133,700
2020-07-10	$12.90	$13.41	$12.90	$13.36	$13.36	152,600
2020-07-09	$13.25	$13.28	$12.81	$12.92	$12.92	262,500
2020-07-08	$13.32	$13.53	$12.95	$13.29	$13.29	284,000
2020-07-07	$13.50	$13.57	$13.10	$13.35	$13.35	121,500
2020-07-06	$14.30	$14.30	$13.53	$13.70	$13.70	175,400
2020-07-02	$13.98	$14.14	$13.58	$14.05	$14.05	126,900
2020-07-01	$13.68	$13.97	$13.50	$13.80	$13.80	209,400
2020-06-30	$13.44	$13.75	$13.44	$13.68	$13.68	152,200
2020-06-29	$13.34	$13.79	$13.10	$13.75	$13.52	180,300
2020-06-26	$13.03	$13.41	$12.84	$13.34	$13.12	401,500
2020-06-25	$12.94	$13.20	$12.65	$13.14	$12.92	235,400
2020-06-24	$13.33	$13.33	$12.65	$13.10	$12.88	238,500
2020-06-23	$13.86	$13.87	$13.45	$13.53	$13.31	115,000
2020-06-22	$14.05	$14.13	$13.43	$13.65	$13.42	196,700
2020-06-19	$14.25	$14.44	$14.08	$14.13	$13.90	294,700
2020-06-18	$14.17	$14.54	$14.16	$14.37	$14.13	314,700
2020-06-17	$14.78	$14.78	$14.16	$14.38	$14.14	230,800
2020-06-16	$15.22	$15.32	$14.62	$14.75	$14.51	182,900
2020-06-15	$14.00	$14.73	$13.92	$14.59	$14.35	274,500
2020-06-12	$14.72	$14.94	$14.11	$14.59	$14.35	213,600
2020-06-11	$14.32	$14.66	$14.08	$14.13	$13.90	268,000
2020-06-10	$15.39	$15.69	$14.80	$15.12	$14.87	189,300
2020-06-09	$15.75	$15.81	$15.26	$15.60	$15.34	252,800
2020-06-08	$15.83	$16.39	$15.81	$16.16	$15.89	513,900
2020-06-05	$14.85	$15.76	$14.85	$15.39	$15.14	446,500
2020-06-04	$13.92	$14.51	$13.83	$14.37	$14.13	250,900
2020-06-03	$13.49	$14.11	$13.36	$13.98	$13.75	293,200
2020-06-02	$12.77	$13.38	$12.68	$13.22	$13.00	186,400
2020-06-01	$12.15	$12.77	$11.96	$12.63	$12.42	424,900
2020-05-29	$12.20	$12.22	$11.81	$12.07	$11.87	483,600
2020-05-28	$12.53	$12.53	$12.12	$12.28	$12.08	384,500
2020-05-27	$12.57	$12.57	$11.98	$12.37	$12.17	683,400
2020-05-26	$12.00	$12.31	$11.95	$12.20	$12.00	389,700
2020-05-22	$11.95	$12.11	$11.38	$11.80	$11.60	319,900
2020-05-21	$11.95	$12.47	$11.76	$11.86	$11.66	412,600
2020-05-20	$11.88	$12.04	$11.61	$11.95	$11.75	218,700
2020-05-19	$11.73	$11.90	$11.42	$11.61	$11.42	182,300
2020-05-18	$11.89	$12.27	$11.81	$11.83	$11.63	267,800
2020-05-15	$11.37	$11.45	$11.08	$11.33	$11.14	135,700
2020-05-14	$11.20	$11.43	$10.74	$11.42	$11.23	179,600
2020-05-13	$11.75	$11.99	$11.19	$11.48	$11.29	249,400
2020-05-12	$12.61	$12.61	$11.81	$11.85	$11.65	217,100
2020-05-11	$12.84	$13.09	$12.33	$12.61	$12.40	243,000
2020-05-08	$12.55	$13.91	$12.13	$13.04	$12.82	539,100
2020-05-07	$12.38	$13.09	$12.22	$12.70	$12.49	228,200
2020-05-06	$12.35	$12.48	$11.78	$12.14	$11.94	223,600
2020-05-05	$12.27	$12.71	$12.27	$12.36	$12.16	201,600
2020-05-04	$12.01	$12.27	$11.76	$12.10	$11.90	284,100
2020-05-01	$12.75	$12.90	$12.19	$12.59	$12.38	238,300
2020-04-30	$13.14	$13.56	$12.71	$13.20	$12.98	275,300
2020-04-29	$13.65	$13.91	$13.28	$13.50	$13.28	430,400
2020-04-28	$12.73	$13.61	$12.45	$13.16	$12.94	530,000
2020-04-27	$11.86	$12.51	$11.86	$12.39	$12.19	252,700
2020-04-24	$11.61	$12.06	$11.46	$11.86	$11.66	139,600
2020-04-23	$11.77	$11.98	$11.58	$11.61	$11.42	157,300
2020-04-22	$12.09	$12.27	$11.81	$11.88	$11.68	113,500
2020-04-21	$11.57	$11.97	$11.48	$11.89	$11.69	145,900
2020-04-20	$12.12	$12.20	$11.61	$11.88	$11.68	198,400
2020-04-17	$12.15	$12.86	$12.15	$12.34	$12.14	250,500
2020-04-16	$12.50	$12.60	$11.74	$11.94	$11.74	260,300
2020-04-15	$12.38	$12.97	$12.13	$12.36	$12.16	371,200
2020-04-14	$13.62	$13.62	$12.90	$13.04	$12.82	348,900
2020-04-13	$13.42	$13.42	$12.34	$13.23	$13.01	374,800
2020-04-09	$12.78	$14.07	$12.78	$13.60	$13.38	328,800
2020-04-08	$13.00	$13.21	$12.10	$12.64	$12.43	387,000
2020-04-07	$12.63	$13.40	$12.32	$12.84	$12.63	604,900
2020-04-06	$10.79	$11.63	$10.77	$11.63	$11.44	330,300
2020-04-03	$10.39	$10.70	$10.02	$10.62	$10.44	313,200
2020-04-02	$10.72	$11.28	$10.30	$10.55	$10.38	272,900
2020-04-01	$10.57	$10.91	$10.29	$10.86	$10.68	347,600
2020-03-31	$10.10	$10.99	$10.10	$10.96	$10.78	445,200
2020-03-30	$11.08	$11.49	$10.22	$10.59	$10.20	366,500
2020-03-27	$10.68	$11.37	$10.56	$11.01	$10.61	343,800
2020-03-26	$10.17	$11.18	$10.04	$11.03	$10.62	380,100
2020-03-25	$9.36	$10.68	$9.26	$10.16	$9.79	658,100
2020-03-24	$9.77	$10.04	$8.83	$9.40	$9.05	484,300
2020-03-23	$10.58	$10.70	$9.15	$9.34	$9.00	533,700
2020-03-20	$11.58	$11.81	$10.57	$10.67	$10.28	513,100
2020-03-19	$12.09	$12.89	$11.37	$11.45	$11.03	487,300
2020-03-18	$13.50	$13.60	$10.81	$12.38	$11.93	448,400
2020-03-17	$13.16	$14.46	$12.85	$14.29	$13.76	445,200
2020-03-16	$13.57	$14.37	$13.02	$13.06	$12.58	353,200
2020-03-13	$14.49	$14.97	$13.40	$14.70	$14.16	362,900
2020-03-12	$15.26	$15.26	$13.02	$13.89	$13.38	339,700
2020-03-11	$16.90	$16.96	$15.86	$16.07	$15.48	288,600
2020-03-10	$17.27	$17.27	$16.24	$17.22	$16.59	335,800
2020-03-09	$17.82	$17.82	$16.70	$16.97	$16.35	442,100
2020-03-06	$18.47	$18.64	$17.93	$18.63	$17.95	312,700
2020-03-05	$18.79	$18.99	$18.44	$18.79	$18.10	152,000
2020-03-04	$19.08	$19.29	$18.70	$19.02	$18.32	153,900
2020-03-03	$18.82	$19.36	$18.62	$18.95	$18.25	228,100
2020-03-02	$17.96	$18.83	$17.96	$18.80	$18.11	322,800
2020-02-28	$18.33	$18.63	$17.76	$17.92	$17.26	587,100
2020-02-27	$19.30	$19.38	$18.31	$18.71	$18.02	418,600
2020-02-26	$19.51	$19.71	$19.32	$19.40	$18.69	254,000
2020-02-25	$20.14	$20.16	$19.32	$19.50	$18.78	358,800
2020-02-24	$19.95	$20.22	$19.83	$20.12	$19.38	306,200
2020-02-21	$20.33	$20.40	$20.14	$20.33	$19.58	218,000
2020-02-20	$20.04	$20.33	$19.95	$20.31	$19.56	183,900
2020-02-19	$20.46	$20.46	$19.92	$20.06	$19.32	277,800
2020-02-18	$20.53	$20.58	$20.34	$20.48	$19.73	188,300
2020-02-14	$20.42	$20.60	$20.34	$20.54	$19.79	280,200
2020-02-13	$20.28	$20.42	$20.28	$20.42	$19.67	130,800
2020-02-12	$20.27	$20.34	$20.13	$20.30	$19.55	149,200
2020-02-11	$20.24	$20.29	$20.08	$20.25	$19.51	175,300
2020-02-10	$20.40	$20.46	$20.05	$20.23	$19.49	201,400
2020-02-07	$20.55	$20.66	$20.48	$20.49	$19.74	316,000
2020-02-06	$20.43	$20.59	$20.38	$20.49	$19.74	236,400
2020-02-05	$20.07	$20.36	$20.02	$20.36	$19.61	231,000
2020-02-04	$20.07	$20.13	$20.01	$20.10	$19.36	142,000
2020-02-03	$20.00	$20.15	$19.97	$20.05	$19.31	182,600
2020-01-31	$20.14	$20.19	$19.90	$19.99	$19.26	220,600
2020-01-30	$19.98	$20.15	$19.96	$20.09	$19.35	258,600
2020-01-29	$20.10	$20.13	$19.99	$20.02	$19.28	151,700
2020-01-28	$20.00	$20.07	$19.93	$20.03	$19.29	210,300
2020-01-27	$19.86	$19.97	$19.59	$19.91	$19.18	315,300
2020-01-24	$19.70	$20.01	$19.56	$19.96	$19.23	405,800
2020-01-23	$19.25	$19.52	$19.21	$19.47	$18.75	128,100
2020-01-22	$19.25	$19.31	$19.15	$19.25	$18.54	144,900
2020-01-21	$19.14	$19.24	$19.07	$19.19	$18.48	205,100
2020-01-17	$19.03	$19.19	$18.84	$19.14	$18.44	233,200
2020-01-16	$18.94	$19.12	$18.94	$19.02	$18.32	198,800
2020-01-15	$18.84	$19.14	$18.76	$18.90	$18.21	302,800
2020-01-14	$18.75	$18.89	$18.64	$18.81	$18.12	287,100
2020-01-13	$18.58	$18.84	$18.51	$18.77	$18.08	330,400
2020-01-10	$18.38	$18.61	$18.29	$18.56	$17.88	302,400
2020-01-09	$18.38	$18.59	$18.32	$18.40	$17.72	195,300
2020-01-08	$18.57	$18.58	$18.36	$18.42	$17.74	245,600
2020-01-07	$18.90	$18.95	$18.50	$18.56	$17.88	270,300
2020-01-06	$18.98	$19.11	$18.78	$18.99	$18.29	301,400
2020-01-03	$18.75	$19.09	$18.75	$18.98	$18.28	396,700
2020-01-02	$19.25	$19.25	$18.72	$18.80	$18.11	345,600
2019-12-31	$19.00	$19.21	$18.96	$19.14	$18.44	641,000
2019-12-30	$19.41	$19.51	$19.25	$19.42	$18.37	655,200
2019-12-27	$19.59	$19.59	$19.38	$19.42	$18.37	137,600
2019-12-26	$19.40	$19.70	$19.39	$19.50	$18.45	184,900
2019-12-24	$19.44	$19.50	$19.25	$19.40	$18.35	117,100
2019-12-23	$19.72	$19.72	$19.21	$19.48	$18.43	351,800
2019-12-20	$20.15	$20.15	$19.44	$19.55	$18.49	943,300
2019-12-19	$19.61	$20.05	$19.39	$19.96	$18.88	584,700
2019-12-18	$18.86	$19.62	$18.68	$19.60	$18.54	702,400
2019-12-17	$17.51	$18.80	$17.51	$18.77	$17.76	894,600
2019-12-16	$17.71	$17.87	$17.50	$17.59	$16.64	318,600
2019-12-13	$17.47	$17.72	$17.41	$17.70	$16.74	269,700
2019-12-12	$17.69	$17.83	$17.49	$17.55	$16.60	176,600
2019-12-11	$17.89	$17.90	$17.61	$17.70	$16.74	156,600
2019-12-10	$17.89	$17.99	$17.83	$17.90	$16.93	179,300
2019-12-09	$17.53	$17.96	$17.53	$17.88	$16.91	188,000
2019-12-06	$17.40	$17.67	$17.40	$17.49	$16.54	187,400
2019-12-05	$17.45	$17.56	$17.39	$17.42	$16.48	189,300
2019-12-04	$17.55	$17.60	$17.41	$17.49	$16.54	172,800
2019-12-03	$17.28	$17.59	$17.27	$17.52	$16.57	195,200
2019-12-02	$17.46	$17.49	$17.28	$17.35	$16.41	184,600
2019-11-29	$17.40	$17.50	$17.37	$17.48	$16.54	81,100
2019-11-27	$17.32	$17.48	$17.25	$17.44	$16.50	177,600
2019-11-26	$17.40	$17.52	$17.22	$17.31	$16.37	610,300
2019-11-25	$17.38	$17.47	$17.28	$17.38	$16.44	249,600
2019-11-22	$17.53	$17.57	$17.39	$17.40	$16.46	184,900
2019-11-21	$17.64	$17.69	$17.47	$17.50	$16.55	161,500
2019-11-20	$17.60	$17.77	$17.55	$17.71	$16.75	228,400
2019-11-19	$17.75	$17.80	$17.62	$17.64	$16.69	184,400
2019-11-18	$17.60	$17.75	$17.55	$17.65	$16.70	164,200
2019-11-15	$17.62	$17.83	$17.59	$17.67	$16.71	195,300
2019-11-14	$17.61	$17.78	$17.47	$17.56	$16.61	234,800
2019-11-13	$17.69	$17.75	$17.51	$17.60	$16.65	182,700
2019-11-12	$17.73	$17.79	$17.55	$17.67	$16.71	305,500
2019-11-11	$17.60	$17.73	$17.33	$17.73	$16.77	324,600
2019-11-08	$17.38	$17.96	$17.32	$17.84	$16.88	460,200
2019-11-07	$17.62	$17.71	$17.21	$17.42	$16.48	366,600
2019-11-06	$17.79	$17.89	$17.40	$17.57	$16.62	451,200
2019-11-05	$18.31	$18.35	$17.67	$17.84	$16.88	498,600
2019-11-04	$18.81	$18.90	$18.17	$18.36	$17.37	593,900
2019-11-01	$18.95	$19.18	$18.79	$18.98	$17.95	260,000
2019-10-31	$19.01	$19.22	$18.70	$18.99	$17.96	325,400
2019-10-30	$18.85	$18.90	$18.60	$18.72	$17.71	200,400
2019-10-29	$18.96	$19.02	$18.72	$18.85	$17.83	185,600
2019-10-28	$18.87	$19.00	$18.84	$18.98	$17.95	118,700
2019-10-25	$19.06	$19.10	$18.78	$18.91	$17.89	225,100
2019-10-24	$19.31	$19.31	$19.05	$19.08	$18.05	162,800
2019-10-23	$19.10	$19.21	$19.03	$19.20	$18.16	166,300
2019-10-22	$19.23	$19.27	$19.05	$19.11	$18.08	182,600
2019-10-21	$18.98	$19.14	$18.92	$19.14	$18.11	185,400
2019-10-18	$18.84	$18.96	$18.79	$18.90	$17.88	135,300
2019-10-17	$18.87	$18.91	$18.75	$18.89	$17.87	134,300
2019-10-16	$18.81	$18.90	$18.77	$18.82	$17.80	156,900
2019-10-15	$18.91	$18.97	$18.77	$18.85	$17.83	125,800
2019-10-14	$18.70	$18.93	$18.60	$18.91	$17.89	178,800
2019-10-11	$18.63	$18.93	$18.59	$18.70	$17.69	187,300
2019-10-10	$18.74	$18.75	$18.58	$18.65	$17.64	157,900
2019-10-09	$18.87	$18.88	$18.71	$18.76	$17.75	100,600
2019-10-08	$18.93	$18.94	$18.78	$18.83	$17.81	146,200
2019-10-07	$19.10	$19.15	$18.96	$18.99	$17.96	92,700
2019-10-04	$18.94	$19.16	$18.89	$19.15	$18.11	200,900
2019-10-03	$19.05	$19.12	$18.87	$18.92	$17.90	134,600
2019-10-02	$19.10	$19.15	$18.90	$19.09	$18.06	208,400
2019-10-01	$19.25	$19.28	$19.10	$19.12	$18.09	203,400
2019-09-30	$19.46	$19.52	$19.24	$19.25	$18.21	208,800
2019-09-27	$19.80	$19.81	$19.71	$19.78	$18.38	230,900
2019-09-26	$19.76	$19.82	$19.71	$19.75	$18.35	234,800
2019-09-25	$19.67	$19.82	$19.67	$19.77	$18.37	200,000
2019-09-24	$19.82	$19.82	$19.58	$19.61	$18.22	288,600
2019-09-23	$19.65	$19.80	$19.59	$19.76	$18.36	228,000
2019-09-20	$19.66	$19.80	$19.50	$19.61	$18.22	422,200
2019-09-19	$19.77	$19.84	$19.62	$19.68	$18.28	192,000
2019-09-18	$20.09	$20.09	$19.56	$19.69	$18.29	270,100
2019-09-17	$20.01	$20.12	$19.94	$20.02	$18.60	128,600
2019-09-16	$19.93	$20.15	$19.93	$20.06	$18.64	126,900
2019-09-13	$19.98	$20.06	$19.80	$19.94	$18.53	128,900
2019-09-12	$20.04	$20.10	$19.85	$19.97	$18.55	145,200
2019-09-11	$19.47	$19.98	$19.47	$19.92	$18.51	194,500
2019-09-10	$19.33	$19.45	$19.27	$19.40	$18.02	165,100
2019-09-09	$19.27	$19.44	$19.24	$19.34	$17.97	139,800
2019-09-06	$19.31	$19.43	$19.21	$19.29	$17.92	137,400
2019-09-05	$19.40	$19.46	$19.14	$19.25	$17.88	183,600
2019-09-04	$19.24	$19.46	$19.20	$19.32	$17.95	217,800
2019-09-03	$19.36	$19.41	$19.16	$19.24	$17.88	199,700
2019-08-30	$19.30	$19.42	$19.18	$19.31	$17.94	138,000
2019-08-29	$19.36	$19.40	$19.20	$19.27	$17.90	120,800
2019-08-28	$19.21	$19.33	$19.07	$19.26	$17.89	164,500
2019-08-27	$19.40	$19.47	$19.13	$19.13	$17.77	165,700
2019-08-26	$19.21	$19.40	$19.21	$19.39	$18.01	142,000
2019-08-23	$19.42	$19.55	$19.08	$19.13	$17.77	238,600
2019-08-22	$19.54	$19.63	$19.34	$19.47	$18.09	101,300
2019-08-21	$19.50	$19.63	$19.41	$19.51	$18.13	138,300
2019-08-20	$19.50	$19.67	$19.38	$19.39	$18.01	92,700
2019-08-19	$19.63	$19.72	$19.52	$19.57	$18.18	132,000
2019-08-16	$19.23	$19.65	$19.22	$19.52	$18.14	188,500
2019-08-15	$19.27	$19.49	$19.15	$19.18	$17.82	237,700
2019-08-14	$19.53	$19.58	$19.24	$19.28	$17.91	337,700
2019-08-13	$19.44	$19.75	$19.44	$19.62	$18.23	218,600
2019-08-12	$19.67	$19.79	$19.46	$19.46	$18.08	244,300
2019-08-09	$19.62	$19.82	$19.47	$19.68	$18.28	221,100
2019-08-08	$19.44	$19.72	$19.23	$19.60	$18.21	357,700
2019-08-07	$19.53	$19.66	$19.30	$19.34	$17.97	432,500
2019-08-06	$19.77	$19.95	$19.55	$19.56	$18.17	184,200
2019-08-05	$19.31	$20.10	$19.30	$19.78	$18.38	469,900
2019-08-02	$20.21	$20.74	$20.13	$20.60	$19.14	153,100
2019-08-01	$20.93	$20.93	$20.00	$20.28	$18.84	300,400
2019-07-31	$19.95	$20.08	$19.66	$19.84	$18.43	161,000
2019-07-30	$19.70	$20.04	$19.70	$19.92	$18.51	97,600
2019-07-29	$19.84	$20.00	$19.71	$19.78	$18.38	101,500
2019-07-26	$19.89	$19.92	$19.69	$19.85	$18.44	88,200
2019-07-25	$20.03	$20.10	$19.83	$19.85	$18.44	131,300
2019-07-24	$20.00	$20.11	$19.90	$20.07	$18.65	160,200
2019-07-23	$19.89	$20.13	$19.81	$20.02	$18.60	352,100
2019-07-22	$19.82	$19.92	$19.71	$19.77	$18.37	184,000
2019-07-19	$20.09	$20.22	$19.80	$19.84	$18.43	135,500
2019-07-18	$20.48	$20.48	$20.08	$20.12	$18.69	101,900
2019-07-17	$20.44	$20.67	$20.35	$20.44	$18.99	126,100
2019-07-16	$20.56	$20.66	$20.40	$20.45	$19.00	160,400
2019-07-15	$20.72	$20.76	$20.51	$20.54	$19.08	101,200
2019-07-12	$20.78	$20.94	$20.65	$20.70	$19.23	115,000
2019-07-11	$20.83	$20.86	$20.61	$20.74	$19.27	85,100
2019-07-10	$20.72	$20.97	$20.66	$20.83	$19.35	108,600
2019-07-09	$20.74	$20.74	$20.60	$20.68	$19.21	71,000
2019-07-08	$20.49	$20.71	$20.45	$20.64	$19.18	92,700
2019-07-05	$20.41	$20.55	$20.25	$20.48	$19.03	160,900
2019-07-03	$20.51	$20.60	$20.39	$20.49	$19.04	105,700
2019-07-02	$20.21	$20.55	$20.21	$20.49	$19.04	183,300
2019-07-01	$20.57	$20.65	$20.02	$20.21	$18.78	187,000
2019-06-28	$20.71	$20.79	$20.48	$20.50	$19.05	439,000
2019-06-27	$20.82	$21.02	$20.82	$20.94	$19.13	95,600
2019-06-26	$21.00	$21.02	$20.77	$20.82	$19.02	130,800
2019-06-25	$21.29	$21.37	$20.94	$20.96	$19.15	124,900
2019-06-24	$21.32	$21.39	$21.08	$21.28	$19.44	104,800
2019-06-21	$21.43	$21.48	$21.25	$21.27	$19.43	124,300
2019-06-20	$21.59	$21.98	$21.50	$21.51	$19.65	108,300
2019-06-19	$21.59	$21.60	$21.29	$21.53	$19.67	102,000
2019-06-18	$21.32	$21.58	$21.25	$21.56	$19.69	135,000
2019-06-17	$21.03	$21.34	$21.03	$21.25	$19.41	103,600
2019-06-14	$20.80	$21.11	$20.80	$21.05	$19.23	82,400
2019-06-13	$20.70	$20.90	$20.62	$20.86	$19.05	76,000
2019-06-12	$20.75	$20.89	$20.70	$20.73	$18.94	77,600
2019-06-11	$20.86	$20.86	$20.57	$20.76	$18.96	143,700
2019-06-10	$20.79	$20.89	$20.71	$20.78	$18.98	114,900
2019-06-07	$20.89	$20.89	$20.73	$20.76	$18.96	117,500
2019-06-06	$20.96	$20.96	$20.55	$20.83	$19.03	118,600
2019-06-05	$20.92	$21.04	$20.86	$20.97	$19.16	56,900
2019-06-04	$21.00	$21.09	$20.75	$20.91	$19.10	76,600
2019-06-03	$21.15	$21.18	$20.87	$20.99	$19.17	144,600
2019-05-31	$21.01	$21.17	$20.91	$21.12	$19.29	81,000
2019-05-30	$21.06	$21.18	$20.98	$21.09	$19.26	79,200
2019-05-29	$21.03	$21.08	$20.82	$21.00	$19.18	192,100
2019-05-28	$21.12	$21.22	$20.99	$21.07	$19.25	226,800
2019-05-24	$21.14	$21.18	$20.98	$21.08	$19.26	103,600
2019-05-23	$21.00	$21.13	$20.86	$21.04	$19.22	105,600
2019-05-22	$21.00	$21.13	$20.98	$21.08	$19.26	77,500
2019-05-21	$21.04	$21.15	$20.97	$21.05	$19.23	112,700
2019-05-20	$21.04	$21.11	$20.75	$20.84	$19.04	111,400
2019-05-17	$20.95	$21.14	$20.71	$21.09	$19.26	149,200
2019-05-16	$21.23	$21.36	$20.99	$21.02	$19.20	209,400
2019-05-15	$21.00	$21.46	$21.00	$21.10	$19.27	180,600
2019-05-14	$21.22	$21.26	$21.11	$21.14	$19.31	139,800
2019-05-13	$21.06	$21.26	$20.98	$21.19	$19.36	183,600
2019-05-10	$21.21	$21.32	$21.01	$21.19	$19.36	182,100
2019-05-09	$21.02	$21.22	$20.88	$21.20	$19.37	129,000
2019-05-08	$21.24	$21.30	$20.96	$21.00	$19.18	113,800
2019-05-07	$21.58	$21.69	$21.04	$21.15	$19.32	322,600
2019-05-06	$21.63	$21.77	$21.56	$21.65	$19.78	102,100
2019-05-03	$21.80	$21.85	$21.46	$21.72	$19.84	101,400
2019-05-02	$21.44	$22.20	$21.35	$21.73	$19.85	224,900
2019-05-01	$21.01	$21.44	$20.95	$21.32	$19.48	94,300
2019-04-30	$20.92	$21.08	$20.86	$21.07	$19.25	107,700
2019-04-29	$21.04	$21.16	$20.90	$20.94	$19.13	78,800
2019-04-26	$21.00	$21.15	$20.97	$21.06	$19.24	96,100
2019-04-25	$20.98	$21.10	$20.75	$21.00	$19.18	85,900
2019-04-24	$20.86	$21.08	$20.78	$21.00	$19.18	136,700
2019-04-23	$20.48	$20.87	$20.33	$20.84	$19.04	103,900
2019-04-22	$20.49	$20.50	$20.25	$20.44	$18.67	148,200
2019-04-18	$20.27	$20.55	$20.27	$20.49	$18.72	68,100
2019-04-17	$20.42	$20.46	$20.05	$20.30	$18.54	127,200
2019-04-16	$20.94	$21.11	$20.32	$20.40	$18.63	143,400
2019-04-15	$20.99	$21.12	$20.78	$20.92	$19.11	121,700
2019-04-12	$21.12	$21.17	$20.98	$21.08	$19.26	67,800
2019-04-11	$21.31	$21.40	$21.16	$21.21	$19.37	56,900
2019-04-10	$21.42	$21.58	$21.26	$21.34	$19.49	99,900
2019-04-09	$21.54	$21.63	$21.41	$21.43	$19.58	139,400
2019-04-08	$21.47	$21.63	$21.30	$21.54	$19.68	190,800
2019-04-05	$21.11	$21.47	$21.10	$21.43	$19.58	152,500
2019-04-04	$21.05	$21.19	$20.88	$21.04	$19.22	226,300
2019-04-03	$20.92	$21.07	$20.67	$20.92	$19.11	152,000
2019-04-02	$21.15	$21.15	$20.73	$20.91	$19.10	202,600
2019-04-01	$21.04	$21.08	$20.84	$21.05	$19.23	146,500
2019-03-29	$21.08	$21.13	$20.82	$21.04	$19.22	241,300
2019-03-28	$21.21	$21.41	$21.08	$21.40	$19.23	121,200
2019-03-27	$21.30	$21.33	$21.09	$21.14	$18.99	85,500
2019-03-26	$21.37	$21.52	$21.17	$21.27	$19.11	157,300
2019-03-25	$21.15	$21.41	$21.08	$21.31	$19.15	86,600
2019-03-22	$21.36	$21.51	$21.14	$21.15	$19.00	92,500
2019-03-21	$21.25	$21.56	$21.21	$21.45	$19.27	132,000
2019-03-20	$21.50	$21.52	$21.21	$21.28	$19.12	127,000
2019-03-19	$21.47	$21.68	$21.45	$21.50	$19.32	139,400
2019-03-18	$21.70	$21.83	$21.43	$21.56	$19.37	96,600
2019-03-15	$21.64	$21.81	$21.41	$21.68	$19.48	300,300
2019-03-14	$21.59	$21.71	$21.44	$21.57	$19.38	115,800
2019-03-13	$21.42	$21.61	$21.38	$21.50	$19.32	115,900
2019-03-12	$21.45	$21.64	$21.36	$21.41	$19.24	119,200
2019-03-11	$21.40	$21.64	$21.40	$21.47	$19.29	199,900
2019-03-08	$21.30	$21.45	$21.25	$21.34	$19.17	132,300
2019-03-07	$21.54	$21.58	$21.28	$21.29	$19.13	115,000
2019-03-06	$21.69	$21.70	$21.32	$21.44	$19.26	126,700
2019-03-05	$21.80	$21.94	$21.59	$21.65	$19.45	111,500
2019-03-04	$21.98	$21.98	$21.38	$21.80	$19.59	295,600
2019-03-01	$21.51	$21.54	$21.04	$21.17	$19.02	78,700
2019-02-28	$21.80	$22.00	$21.27	$21.45	$19.27	210,900
2019-02-27	$21.27	$21.34	$21.03	$21.09	$18.95	85,000
2019-02-26	$21.56	$21.56	$21.26	$21.33	$19.17	88,900
2019-02-25	$21.64	$21.68	$21.36	$21.48	$19.30	128,000
2019-02-22	$21.44	$21.74	$21.35	$21.51	$19.33	101,800
2019-02-21	$21.30	$21.48	$21.19	$21.46	$19.28	142,500
2019-02-20	$21.80	$21.83	$21.26	$21.37	$19.20	124,400
2019-02-19	$21.80	$21.92	$21.71	$21.87	$19.65	94,300
2019-02-15	$21.69	$21.79	$21.64	$21.76	$19.55	107,900
2019-02-14	$21.63	$21.82	$21.51	$21.61	$19.42	61,800
2019-02-13	$21.75	$21.75	$21.53	$21.64	$19.44	60,100
2019-02-12	$21.84	$21.88	$21.55	$21.74	$19.53	146,300
2019-02-11	$21.76	$21.95	$21.65	$21.74	$19.53	159,600
2019-02-08	$21.56	$21.74	$21.50	$21.58	$19.39	88,100
2019-02-07	$21.64	$21.84	$21.57	$21.63	$19.43	88,100
2019-02-06	$21.84	$21.94	$21.65	$21.72	$19.52	83,500
2019-02-05	$22.00	$22.01	$21.79	$21.89	$19.67	110,700
2019-02-04	$21.82	$22.03	$21.60	$22.01	$19.78	107,000
2019-02-01	$21.70	$21.89	$21.26	$21.82	$19.61	141,500
2019-01-31	$21.50	$21.69	$21.32	$21.68	$19.48	177,800
2019-01-30	$21.48	$21.54	$21.37	$21.50	$19.32	122,300
2019-01-29	$21.36	$21.62	$21.29	$21.45	$19.27	112,400
2019-01-28	$21.09	$21.35	$21.03	$21.32	$19.16	103,400
2019-01-25	$21.14	$21.26	$20.84	$21.03	$18.90	98,700
2019-01-24	$20.88	$21.11	$20.80	$21.00	$18.87	60,300
2019-01-23	$20.89	$21.00	$20.70	$20.92	$18.80	96,200
2019-01-22	$21.01	$21.05	$20.68	$20.91	$18.79	97,300
2019-01-18	$20.95	$21.22	$20.86	$21.02	$18.89	145,000
2019-01-17	$20.79	$20.96	$20.69	$20.95	$18.82	105,700
2019-01-16	$20.65	$20.97	$20.65	$20.88	$18.76	99,900
2019-01-15	$20.71	$20.84	$20.48	$20.63	$18.54	122,600
2019-01-14	$21.29	$21.39	$20.62	$20.67	$18.57	148,500
2019-01-11	$20.67	$21.24	$20.56	$21.24	$19.08	286,900
2019-01-10	$20.67	$20.96	$20.57	$20.71	$18.61	127,000
2019-01-09	$20.53	$20.76	$20.29	$20.74	$18.64	95,900
2019-01-08	$20.33	$20.54	$20.23	$20.52	$18.44	135,000
2019-01-07	$19.91	$20.41	$19.78	$20.19	$18.14	129,700
2019-01-04	$19.68	$20.16	$19.68	$19.78	$17.77	131,100
2019-01-03	$19.67	$19.99	$19.58	$19.63	$17.64	141,300
2019-01-02	$19.57	$19.73	$19.21	$19.72	$17.72	187,300
2018-12-31	$19.88	$20.02	$19.54	$19.82	$17.81	138,500
2018-12-28	$20.00	$20.29	$19.84	$20.01	$17.67	180,000
2018-12-27	$19.90	$20.07	$19.43	$19.93	$17.60	150,200
2018-12-26	$19.59	$20.14	$19.31	$20.09	$17.74	218,900
2018-12-24	$19.86	$19.93	$19.54	$19.54	$17.25	240,500
2018-12-21	$20.47	$20.73	$19.88	$19.92	$17.59	310,200
2018-12-20	$20.63	$20.78	$20.35	$20.46	$18.06	490,400
2018-12-19	$20.66	$20.93	$20.55	$20.67	$18.25	213,600
2018-12-18	$20.63	$20.84	$20.49	$20.62	$18.21	222,800
2018-12-17	$21.19	$21.42	$20.47	$20.55	$18.14	501,200
2018-12-14	$21.08	$21.42	$21.01	$21.05	$18.59	232,200
2018-12-13	$21.05	$21.23	$21.01	$21.14	$18.67	165,300
2018-12-12	$21.57	$21.57	$20.89	$21.01	$18.55	254,900
2018-12-11	$21.77	$21.77	$21.34	$21.58	$19.05	281,200
2018-12-10	$21.99	$22.04	$21.63	$21.73	$19.19	410,700
2018-12-07	$21.90	$22.05	$21.80	$21.97	$19.40	215,000
2018-12-06	$21.21	$22.01	$21.19	$21.99	$19.42	411,100
2018-12-04	$21.30	$21.45	$21.26	$21.32	$18.82	477,300
2018-12-03	$21.61	$21.63	$21.30	$21.36	$18.86	399,100
2018-11-30	$21.85	$21.95	$21.37	$21.38	$18.88	1,355,300
2018-11-29	$21.70	$21.86	$21.46	$21.80	$19.25	520,000
2018-11-28	$21.42	$21.90	$21.38	$21.78	$19.23	595,900
2018-11-27	$21.00	$21.39	$20.98	$21.24	$18.75	633,300
2018-11-26	$20.93	$21.14	$20.92	$21.02	$18.56	180,500
2018-11-23	$20.88	$20.98	$20.79	$20.93	$18.48	210,000
2018-11-21	$20.94	$21.17	$20.85	$20.99	$18.53	298,800
2018-11-20	$20.89	$21.13	$20.72	$20.90	$18.45	221,700
2018-11-19	$20.89	$21.17	$20.78	$20.99	$18.53	264,900
2018-11-16	$20.37	$20.93	$20.34	$20.89	$18.44	336,700
2018-11-15	$20.10	$20.48	$19.82	$20.46	$18.06	300,300
2018-11-14	$20.20	$20.45	$20.04	$20.09	$17.74	264,800
2018-11-13	$20.20	$20.28	$19.92	$20.16	$17.80	155,300
2018-11-12	$20.36	$20.48	$20.08	$20.21	$17.84	293,800
2018-11-09	$20.52	$20.54	$20.22	$20.35	$17.97	90,900
2018-11-08	$20.69	$20.72	$20.42	$20.51	$18.11	145,700
2018-11-07	$20.40	$20.75	$20.25	$20.69	$18.27	138,100
2018-11-06	$20.26	$20.46	$20.10	$20.40	$18.01	152,600
2018-11-05	$20.27	$20.51	$20.12	$20.21	$17.84	164,800
2018-11-02	$20.89	$20.89	$19.93	$20.18	$17.82	175,200
2018-11-01	$20.15	$21.07	$19.52	$20.81	$18.37	518,400
2018-10-31	$19.87	$19.96	$19.46	$19.57	$17.28	243,700
2018-10-30	$19.74	$20.02	$19.64	$19.82	$17.50	218,000
2018-10-29	$19.60	$19.86	$19.50	$19.69	$17.38	183,300
2018-10-26	$19.79	$19.86	$19.23	$19.48	$17.20	245,700
2018-10-25	$19.73	$19.98	$19.62	$19.91	$17.58	172,600
2018-10-24	$19.70	$20.10	$19.66	$19.73	$17.42	213,700
2018-10-23	$19.63	$20.02	$19.60	$19.81	$17.49	274,300
2018-10-22	$19.33	$19.92	$19.21	$19.72	$17.41	285,300
2018-10-19	$19.33	$19.44	$19.17	$19.26	$17.01	182,200
2018-10-18	$19.40	$19.65	$19.14	$19.33	$17.07	149,600
2018-10-17	$19.59	$19.61	$19.23	$19.45	$17.17	121,400
2018-10-16	$19.28	$19.60	$19.04	$19.60	$17.31	159,100
2018-10-15	$18.97	$19.39	$18.91	$19.17	$16.93	153,800
2018-10-12	$19.42	$19.42	$18.76	$18.95	$16.73	220,600
2018-10-11	$19.75	$19.85	$19.27	$19.27	$17.01	185,700
2018-10-10	$19.87	$20.00	$19.75	$19.78	$17.46	287,900
2018-10-09	$19.69	$19.92	$19.55	$19.91	$17.58	161,400
2018-10-08	$19.64	$19.83	$19.54	$19.67	$17.37	205,600
2018-10-05	$19.64	$19.68	$19.43	$19.60	$17.31	196,400
2018-10-04	$19.76	$19.77	$19.35	$19.55	$17.26	335,500
2018-10-03	$19.97	$20.09	$19.75	$19.91	$17.58	379,700
2018-10-02	$19.99	$20.07	$19.66	$19.93	$17.60	313,800
2018-10-01	$19.39	$20.00	$19.19	$19.99	$17.65	349,700
2018-09-28	$19.00	$19.29	$18.88	$19.29	$17.03	301,700
2018-09-27	$19.60	$19.74	$19.19	$19.26	$16.70	185,600
2018-09-26	$19.11	$19.12	$18.76	$18.82	$16.32	166,100
2018-09-25	$19.09	$19.15	$18.92	$19.08	$16.55	103,800
2018-09-24	$19.39	$19.40	$19.02	$19.03	$16.50	161,000
2018-09-21	$19.30	$19.53	$19.22	$19.44	$16.86	739,000
2018-09-20	$19.20	$19.40	$19.12	$19.30	$16.74	151,800
2018-09-19	$19.29	$19.46	$19.16	$19.22	$16.67	117,300
2018-09-18	$19.35	$19.37	$19.11	$19.26	$16.70	181,000
2018-09-17	$19.59	$19.72	$19.28	$19.31	$16.75	166,700
2018-09-14	$19.70	$19.83	$19.51	$19.57	$16.97	141,300
2018-09-13	$19.60	$19.99	$19.52	$19.70	$17.08	143,000
2018-09-12	$19.61	$19.66	$19.37	$19.49	$16.90	157,100
2018-09-11	$19.64	$19.66	$19.40	$19.47	$16.88	128,400
2018-09-10	$19.78	$19.87	$19.60	$19.62	$17.01	110,500
2018-09-07	$19.85	$19.85	$19.62	$19.79	$17.16	105,400
2018-09-06	$19.76	$19.95	$19.76	$19.88	$17.24	138,200
2018-09-05	$19.88	$20.00	$19.70	$19.75	$17.13	193,100
2018-09-04	$20.00	$20.10	$19.87	$19.88	$17.24	193,000
2018-08-31	$19.94	$20.10	$19.91	$20.01	$17.35	148,200
2018-08-30	$19.90	$20.28	$19.84	$19.98	$17.33	170,800
2018-08-29	$19.79	$19.93	$19.62	$19.89	$17.25	127,500
2018-08-28	$19.37	$19.78	$19.37	$19.72	$17.10	366,700
2018-08-27	$18.92	$19.30	$18.77	$19.25	$16.69	403,000
2018-08-24	$18.78	$18.84	$18.72	$18.79	$16.29	62,000
2018-08-23	$18.69	$18.79	$18.56	$18.68	$16.20	112,400
2018-08-22	$18.77	$18.83	$18.57	$18.74	$16.25	75,000
2018-08-21	$18.71	$18.86	$18.69	$18.82	$16.32	120,400
2018-08-20	$18.93	$18.97	$18.71	$18.73	$16.24	60,100
2018-08-17	$18.82	$19.02	$18.82	$18.92	$16.41	160,000
2018-08-16	$18.78	$18.93	$18.75	$18.85	$16.35	102,300
2018-08-15	$18.59	$18.85	$18.59	$18.77	$16.28	64,600
2018-08-14	$18.63	$18.89	$18.63	$18.70	$16.22	81,400
2018-08-13	$18.65	$18.71	$18.42	$18.64	$16.16	72,000
2018-08-10	$18.84	$18.96	$18.67	$18.74	$16.25	75,500
2018-08-09	$19.00	$19.04	$18.92	$18.98	$16.46	41,400
2018-08-08	$18.93	$19.03	$18.82	$18.97	$16.45	69,400
2018-08-07	$18.70	$19.11	$18.70	$18.91	$16.40	79,800
2018-08-06	$18.70	$19.03	$18.66	$18.98	$16.46	89,900
2018-08-03	$19.00	$19.03	$18.43	$18.68	$16.20	129,200
2018-08-02	$19.06	$19.39	$18.99	$19.04	$16.51	179,900
2018-08-01	$18.98	$19.11	$18.53	$19.10	$16.56	308,800
2018-07-31	$18.16	$18.38	$18.06	$18.19	$15.77	102,200
2018-07-30	$18.03	$18.27	$17.91	$18.09	$15.69	80,200
2018-07-27	$18.33	$18.33	$17.91	$18.05	$15.65	128,700
2018-07-26	$18.17	$18.42	$18.17	$18.31	$15.88	115,400
2018-07-25	$18.20	$18.39	$18.11	$18.21	$15.79	114,200
2018-07-24	$18.19	$18.33	$18.04	$18.23	$15.81	144,300
2018-07-23	$18.28	$18.37	$18.16	$18.23	$15.81	173,000
2018-07-20	$18.32	$18.42	$18.11	$18.31	$15.88	154,800
2018-07-19	$18.35	$18.60	$18.31	$18.34	$15.90	128,800
2018-07-18	$18.48	$18.50	$18.01	$18.41	$15.97	251,900
2018-07-17	$19.13	$19.15	$18.51	$18.52	$16.06	192,900
2018-07-16	$19.16	$19.35	$18.88	$19.10	$16.56	142,500
2018-07-13	$19.23	$19.43	$19.16	$19.19	$16.64	151,500
2018-07-12	$19.26	$19.37	$19.07	$19.20	$16.65	108,600
2018-07-11	$19.27	$19.52	$19.14	$19.16	$16.62	306,200
2018-07-10	$19.32	$19.36	$19.18	$19.29	$16.73	136,100
2018-07-09	$19.24	$19.40	$19.14	$19.28	$16.72	118,500
2018-07-06	$19.25	$19.48	$19.14	$19.27	$16.71	241,500
2018-07-05	$19.24	$19.30	$19.06	$19.29	$16.73	176,700
2018-07-03	$19.21	$19.58	$19.17	$19.26	$16.70	137,000
2018-07-02	$18.93	$19.26	$18.93	$19.17	$16.62	228,700
2018-06-29	$19.21	$19.21	$18.94	$19.06	$16.53	177,100
2018-06-28	$19.28	$19.56	$19.28	$19.40	$16.52	281,800
2018-06-27	$19.18	$19.56	$19.02	$19.35	$16.48	420,000
2018-06-26	$18.60	$19.36	$18.57	$19.14	$16.30	427,900
2018-06-25	$18.65	$18.78	$18.40	$18.46	$15.72	254,700
2018-06-22	$18.85	$19.00	$18.68	$18.68	$15.91	498,300
2018-06-21	$19.00	$19.07	$18.77	$18.88	$16.08	326,400
2018-06-20	$18.93	$19.08	$18.76	$19.05	$16.22	275,700
2018-06-19	$18.86	$19.15	$18.83	$18.89	$16.09	234,100
2018-06-18	$19.01	$19.14	$18.89	$18.96	$16.15	208,200
2018-06-15	$19.15	$19.45	$19.06	$19.14	$16.30	241,100
2018-06-14	$18.86	$19.26	$18.80	$19.06	$16.23	275,800
2018-06-13	$19.01	$19.17	$18.76	$18.79	$16.00	432,600
2018-06-12	$18.64	$19.74	$18.57	$19.01	$16.19	2,211,000
2018-06-11	$20.07	$20.30	$19.98	$20.28	$17.27	73,400
2018-06-08	$19.79	$20.10	$19.75	$19.95	$16.99	88,800
2018-06-07	$19.81	$19.91	$19.69	$19.76	$16.83	76,300
2018-06-06	$19.83	$19.90	$19.59	$19.76	$16.83	62,000
2018-06-05	$19.91	$19.93	$19.72	$19.83	$16.89	80,700
2018-06-04	$19.82	$19.91	$19.61	$19.85	$16.90	82,000
2018-06-01	$19.79	$19.87	$19.55	$19.78	$16.84	113,300
2018-05-31	$19.91	$19.94	$19.65	$19.75	$16.82	100,500
2018-05-30	$19.65	$19.94	$19.61	$19.90	$16.95	164,200
2018-05-29	$19.44	$19.78	$19.30	$19.63	$16.72	144,400
2018-05-25	$19.23	$19.44	$19.18	$19.44	$16.55	74,600
2018-05-24	$19.19	$19.26	$19.07	$19.18	$16.33	83,600
2018-05-23	$19.04	$19.34	$19.00	$19.10	$16.26	122,300
2018-05-22	$19.22	$19.22	$18.91	$18.99	$16.17	57,100
2018-05-21	$19.03	$19.29	$18.90	$19.11	$16.27	59,400
2018-05-18	$19.01	$19.06	$18.86	$18.94	$16.13	61,100
2018-05-17	$18.91	$19.12	$18.81	$18.92	$16.11	39,600
2018-05-16	$18.76	$18.89	$18.73	$18.86	$16.06	53,900
2018-05-15	$18.62	$18.76	$18.56	$18.69	$15.92	55,600
2018-05-14	$18.98	$19.00	$18.53	$18.69	$15.92	52,100
2018-05-11	$19.04	$19.11	$18.91	$18.99	$16.17	40,600
2018-05-10	$19.01	$19.12	$18.91	$19.01	$16.19	41,600
2018-05-09	$18.91	$19.06	$18.78	$18.97	$16.15	74,200
2018-05-08	$19.25	$19.26	$18.83	$18.91	$16.10	89,300
2018-05-07	$19.22	$19.30	$19.09	$19.19	$16.34	85,200
2018-05-04	$19.10	$19.25	$18.98	$19.10	$16.26	166,500
2018-05-03	$19.40	$19.67	$19.17	$19.20	$16.35	82,200
2018-05-02	$18.78	$19.20	$18.50	$19.15	$16.31	65,500
2018-05-01	$19.21	$19.21	$18.68	$18.78	$15.99	99,300
2018-04-30	$19.49	$19.50	$18.99	$19.20	$16.35	93,200
2018-04-27	$19.34	$19.67	$19.24	$19.44	$16.55	92,900
2018-04-26	$18.85	$19.43	$18.85	$19.26	$16.40	85,800
2018-04-25	$18.80	$18.94	$18.62	$18.85	$16.05	175,200
2018-04-24	$18.82	$19.00	$18.72	$18.85	$16.05	70,500
2018-04-23	$18.47	$18.86	$18.47	$18.76	$15.98	65,300
2018-04-20	$18.59	$18.79	$18.36	$18.42	$15.69	154,200
2018-04-19	$18.66	$18.70	$18.41	$18.51	$15.76	85,200
2018-04-18	$18.64	$18.84	$18.59	$18.69	$15.92	60,500
2018-04-17	$18.21	$18.74	$18.13	$18.59	$15.83	85,000
2018-04-16	$17.85	$18.25	$17.78	$18.14	$15.45	73,800
2018-04-13	$17.72	$17.92	$17.57	$17.84	$15.19	61,600
2018-04-12	$18.05	$18.05	$17.67	$17.72	$15.09	71,700
2018-04-11	$17.68	$18.04	$17.64	$17.92	$15.26	96,100
2018-04-10	$18.05	$18.05	$17.83	$17.85	$15.20	57,600
2018-04-09	$18.01	$18.05	$17.74	$17.97	$15.30	73,700
2018-04-06	$17.95	$18.03	$17.79	$17.93	$15.27	74,500
2018-04-05	$17.96	$17.96	$17.72	$17.90	$15.24	74,000
2018-04-04	$17.63	$18.04	$17.63	$17.96	$15.29	80,100
2018-04-03	$17.66	$17.92	$17.51	$17.81	$15.17	71,600
2018-04-02	$18.10	$18.43	$17.57	$17.63	$15.01	98,600
2018-03-29	$18.05	$18.20	$17.90	$18.10	$15.41	214,700
2018-03-28	$17.71	$18.42	$17.71	$18.34	$15.32	124,500
2018-03-27	$17.67	$17.99	$17.53	$17.69	$14.78	93,700
2018-03-26	$17.79	$17.85	$17.46	$17.71	$14.79	137,800
2018-03-23	$18.11	$18.11	$17.77	$17.78	$14.85	110,400
2018-03-22	$18.07	$18.42	$18.02	$18.06	$15.09	81,000
2018-03-21	$18.20	$18.32	$18.00	$18.14	$15.15	61,800
2018-03-20	$18.29	$18.29	$18.07	$18.17	$15.18	53,700
2018-03-19	$18.44	$18.44	$18.08	$18.30	$15.29	78,600
2018-03-16	$18.08	$18.59	$18.08	$18.42	$15.39	117,800
2018-03-15	$18.24	$18.48	$17.92	$18.08	$15.10	106,000
2018-03-14	$18.11	$18.33	$18.01	$18.29	$15.28	108,700
2018-03-13	$18.64	$18.64	$17.96	$18.10	$15.12	106,000
2018-03-12	$18.09	$18.82	$18.09	$18.55	$15.50	155,200
2018-03-09	$17.75	$18.10	$17.35	$18.06	$15.09	189,900
2018-03-08	$17.70	$17.88	$17.56	$17.78	$14.85	88,000
2018-03-07	$17.40	$17.67	$17.27	$17.61	$14.71	90,700
2018-03-06	$17.24	$17.67	$16.97	$17.58	$14.69	84,200
2018-03-05	$17.23	$17.53	$17.16	$17.21	$14.38	128,500
2018-03-02	$16.85	$17.39	$16.75	$17.21	$14.38	129,400
2018-03-01	$17.01	$17.16	$16.75	$16.86	$14.08	173,700
2018-02-28	$17.19	$17.23	$16.86	$16.89	$14.11	126,100
2018-02-27	$17.62	$17.65	$17.06	$17.08	$14.27	103,400
2018-02-26	$17.57	$17.76	$17.37	$17.64	$14.74	88,600
2018-02-23	$17.20	$17.48	$17.20	$17.44	$14.57	87,400
2018-02-22	$17.02	$17.23	$16.82	$17.14	$14.32	80,000
2018-02-21	$17.23	$17.34	$16.87	$16.87	$14.09	131,600
2018-02-20	$17.50	$17.53	$17.05	$17.15	$14.33	94,500
2018-02-16	$17.30	$17.88	$17.30	$17.55	$14.66	77,400
2018-02-15	$17.21	$17.39	$17.04	$17.35	$14.49	73,500
2018-02-14	$17.21	$17.44	$17.05	$17.10	$14.29	100,000
2018-02-13	$17.14	$17.37	$16.95	$17.33	$14.48	98,100
2018-02-12	$17.15	$17.20	$16.62	$17.13	$14.31	110,800
2018-02-09	$16.93	$17.32	$16.79	$17.12	$14.30	184,800
2018-02-08	$16.70	$17.04	$16.55	$16.79	$14.03	232,400
2018-02-07	$16.17	$16.75	$16.09	$16.63	$13.89	205,800
2018-02-06	$16.09	$16.73	$15.90	$16.13	$13.48	319,400
2018-02-05	$16.86	$17.10	$16.15	$16.30	$13.62	226,700
2018-02-02	$17.31	$17.38	$16.89	$16.99	$14.19	178,500
2018-02-01	$17.75	$17.75	$17.30	$17.51	$14.63	156,400
2018-01-31	$17.73	$17.86	$17.65	$17.74	$14.82	130,700
2018-01-30	$18.15	$18.15	$17.68	$17.73	$14.81	143,200
2018-01-29	$18.30	$18.31	$18.00	$18.14	$15.15	135,700
2018-01-26	$18.52	$18.52	$18.20	$18.30	$15.29	78,600
2018-01-25	$18.58	$18.61	$18.25	$18.49	$15.45	114,200
2018-01-24	$18.94	$18.97	$18.35	$18.60	$15.54	105,500
2018-01-23	$18.35	$19.08	$18.32	$19.00	$15.87	137,100
2018-01-22	$18.30	$18.48	$18.29	$18.31	$15.30	82,200
2018-01-19	$18.18	$18.41	$18.15	$18.30	$15.29	105,100
2018-01-18	$18.44	$18.51	$18.19	$18.19	$15.20	135,800
2018-01-17	$18.38	$18.71	$18.28	$18.51	$15.46	103,600
2018-01-16	$18.51	$18.82	$18.37	$18.37	$15.35	157,100
2018-01-12	$18.70	$18.82	$18.49	$18.50	$15.45	149,800
2018-01-11	$18.70	$18.94	$18.56	$18.71	$15.63	105,700
2018-01-10	$18.40	$18.75	$18.09	$18.68	$15.61	178,200
2018-01-09	$19.06	$19.06	$18.41	$18.46	$15.42	114,000
2018-01-08	$18.45	$19.26	$18.31	$18.99	$15.86	232,900
2018-01-05	$18.52	$18.58	$18.38	$18.48	$15.44	172,100
2018-01-04	$18.79	$18.97	$18.42	$18.44	$15.40	346,400
2018-01-03	$19.10	$19.20	$18.77	$18.81	$15.71	183,900
2018-01-02	$19.03	$19.25	$18.98	$19.09	$15.95	169,200
2017-12-29	$19.01	$19.21	$18.80	$19.01	$15.88	178,300
2017-12-28	$19.20	$19.37	$19.20	$19.25	$15.79	254,700
2017-12-27	$19.17	$19.42	$19.17	$19.23	$15.77	127,100
2017-12-26	$19.20	$19.34	$19.14	$19.17	$15.73	183,700
2017-12-22	$19.52	$19.52	$19.21	$19.29	$15.82	207,100
2017-12-21	$19.35	$19.75	$19.30	$19.63	$16.10	194,900
2017-12-20	$19.65	$19.73	$19.22	$19.35	$15.87	237,000
2017-12-19	$20.30	$20.37	$19.65	$19.66	$16.13	301,000
2017-12-18	$20.23	$20.34	$20.09	$20.20	$16.57	195,400
2017-12-15	$20.24	$20.47	$20.23	$20.23	$16.59	299,800
2017-12-14	$20.12	$20.46	$20.06	$20.21	$16.58	201,900
2017-12-13	$20.16	$20.50	$20.06	$20.11	$16.50	142,500
2017-12-12	$20.30	$20.49	$20.17	$20.24	$16.60	83,400
2017-12-11	$20.11	$20.44	$20.11	$20.26	$16.62	53,500
2017-12-08	$19.92	$20.27	$19.71	$20.17	$16.55	86,100
2017-12-07	$20.08	$20.15	$19.67	$19.90	$16.32	232,600
2017-12-06	$20.18	$20.28	$19.99	$20.03	$16.43	111,600
2017-12-05	$20.37	$20.37	$20.15	$20.24	$16.60	111,000
2017-12-04	$20.74	$20.78	$20.34	$20.44	$16.77	138,200
2017-12-01	$20.60	$20.70	$20.15	$20.66	$16.95	94,300
2017-11-30	$20.73	$20.73	$20.44	$20.65	$16.94	86,100
2017-11-29	$20.57	$21.02	$20.57	$20.62	$16.91	121,800
2017-11-28	$20.44	$20.65	$20.26	$20.63	$16.92	91,500
2017-11-27	$20.33	$20.53	$20.31	$20.33	$16.68	114,400
2017-11-24	$20.31	$20.33	$19.99	$20.33	$16.68	52,400
2017-11-22	$20.22	$20.44	$20.16	$20.20	$16.57	74,700
2017-11-21	$20.59	$20.69	$20.11	$20.19	$16.56	107,200
2017-11-20	$20.19	$20.60	$20.04	$20.60	$16.90	114,100
2017-11-17	$20.16	$20.52	$20.04	$20.15	$16.53	161,300
2017-11-16	$19.97	$20.42	$19.97	$20.27	$16.63	89,800
2017-11-15	$20.01	$20.24	$19.87	$20.04	$16.44	66,000
2017-11-14	$20.05	$20.13	$19.86	$20.05	$16.45	104,800
2017-11-13	$20.34	$20.56	$19.86	$20.02	$16.42	315,200
2017-11-10	$20.54	$21.00	$20.26	$20.31	$16.66	179,600
2017-11-09	$20.35	$20.76	$20.12	$20.57	$16.87	199,800
2017-11-08	$20.54	$20.59	$20.27	$20.46	$16.78	171,000
2017-11-07	$20.23	$20.66	$20.00	$20.56	$16.87	235,000
2017-11-06	$20.01	$20.38	$19.97	$20.24	$16.60	129,500
2017-11-03	$19.78	$20.14	$19.69	$20.12	$16.50	87,600
2017-11-02	$20.45	$20.45	$19.60	$19.69	$16.15	292,700
2017-11-01	$20.57	$20.58	$20.26	$20.56	$16.87	150,300
2017-10-31	$20.81	$20.81	$20.46	$20.52	$16.83	128,300
2017-10-30	$20.76	$20.97	$20.62	$20.78	$17.05	99,100
2017-10-27	$20.70	$20.97	$20.53	$20.86	$17.11	101,000
2017-10-26	$20.88	$21.07	$20.57	$20.70	$16.98	139,800
2017-10-25	$21.56	$21.56	$20.90	$20.94	$17.18	207,400
2017-10-24	$21.38	$21.58	$21.31	$21.54	$17.67	156,300
2017-10-23	$21.73	$21.73	$21.20	$21.34	$17.51	86,500
2017-10-20	$21.60	$21.74	$21.28	$21.60	$17.72	131,300
2017-10-19	$21.16	$21.60	$21.14	$21.47	$17.61	156,400
2017-10-18	$21.07	$21.44	$21.05	$21.22	$17.41	85,500
2017-10-17	$21.31	$21.35	$21.06	$21.14	$17.34	84,700
2017-10-16	$21.24	$21.44	$21.23	$21.26	$17.44	92,100
2017-10-13	$21.18	$21.41	$21.05	$21.22	$17.41	128,600
2017-10-12	$21.06	$21.27	$20.75	$21.05	$17.27	117,000
2017-10-11	$21.02	$21.08	$21.00	$21.00	$17.23	163,400
2017-10-10	$20.81	$21.12	$20.79	$21.03	$17.25	129,300
2017-10-09	$20.65	$20.96	$20.57	$20.70	$16.98	75,200
2017-10-06	$20.52	$20.72	$20.35	$20.61	$16.91	142,300
2017-10-05	$20.50	$20.63	$20.45	$20.53	$16.84	135,400
2017-10-04	$20.44	$20.65	$20.42	$20.47	$16.79	172,100
2017-10-03	$20.65	$20.65	$20.39	$20.47	$16.79	140,000
2017-10-02	$20.56	$20.78	$20.29	$20.65	$16.94	147,700
2017-09-29	$20.18	$20.62	$20.01	$20.55	$16.86	246,500
2017-09-28	$20.30	$20.56	$20.15	$20.53	$16.56	175,600
2017-09-27	$20.08	$20.33	$19.83	$20.32	$16.39	226,500
2017-09-26	$20.37	$20.42	$20.00	$20.08	$16.20	140,500
2017-09-25	$20.25	$20.63	$20.25	$20.47	$16.51	162,000
2017-09-22	$20.13	$20.44	$20.13	$20.23	$16.32	178,700
2017-09-21	$20.09	$20.27	$20.06	$20.06	$16.18	119,700
2017-09-20	$20.12	$20.29	$20.02	$20.14	$16.24	167,500
2017-09-19	$20.07	$20.23	$19.96	$20.14	$16.24	155,300
2017-09-18	$20.05	$20.22	$19.92	$20.03	$16.16	125,700
2017-09-15	$19.98	$20.09	$19.76	$20.01	$16.14	576,600
2017-09-14	$19.47	$20.10	$19.42	$19.92	$16.07	184,800
2017-09-13	$19.43	$19.70	$19.20	$19.50	$15.73	207,000
2017-09-12	$19.80	$19.91	$19.26	$19.48	$15.71	169,500
2017-09-11	$19.78	$19.99	$19.59	$19.76	$15.94	151,900
2017-09-08	$19.58	$19.90	$19.40	$19.66	$15.86	170,200
2017-09-07	$19.73	$20.02	$19.50	$19.65	$15.85	322,600
2017-09-06	$19.48	$19.93	$19.38	$19.57	$15.78	256,900
2017-09-05	$19.50	$19.67	$18.89	$19.38	$15.63	271,300
2017-09-01	$19.33	$19.69	$19.31	$19.54	$15.76	198,700
2017-08-31	$18.98	$19.55	$18.93	$19.44	$15.68	371,100
2017-08-30	$18.99	$19.04	$18.81	$18.95	$15.28	160,200
2017-08-29	$18.94	$19.28	$18.94	$18.99	$15.32	157,300
2017-08-28	$18.91	$19.11	$18.56	$19.03	$15.35	193,000
2017-08-25	$18.99	$19.03	$18.70	$18.85	$15.20	139,800
2017-08-24	$18.69	$19.14	$18.69	$19.04	$15.36	268,200
2017-08-23	$18.65	$18.85	$18.61	$18.72	$15.10	172,000
2017-08-22	$18.84	$18.84	$18.55	$18.63	$15.03	216,800
2017-08-21	$19.06	$19.13	$18.75	$18.78	$15.15	176,900
2017-08-18	$18.99	$19.10	$18.80	$19.01	$15.33	203,100
2017-08-17	$19.69	$19.76	$18.59	$18.99	$15.32	421,200
2017-08-16	$19.79	$20.19	$19.71	$19.86	$16.02	298,700
2017-08-15	$20.75	$20.75	$19.30	$19.55	$15.77	423,000
2017-08-14	$20.67	$20.89	$20.59	$20.87	$16.83	144,900
2017-08-11	$20.64	$20.99	$20.07	$20.57	$16.59	204,800
2017-08-10	$21.45	$21.45	$20.40	$20.87	$16.83	293,900
2017-08-09	$21.35	$21.58	$21.15	$21.48	$17.32	115,100
2017-08-08	$21.60	$21.60	$20.88	$21.22	$17.12	166,200
2017-08-07	$21.66	$21.81	$21.17	$21.60	$17.42	190,200
2017-08-04	$21.33	$22.08	$21.28	$21.66	$17.47	255,500
2017-08-03	$21.82	$22.04	$21.16	$21.29	$17.17	316,100
2017-08-02	$21.23	$21.31	$21.04	$21.20	$17.10	133,600
2017-08-01	$21.33	$21.37	$20.95	$21.26	$17.15	100,900
2017-07-31	$20.92	$21.36	$20.69	$21.26	$17.15	175,600
2017-07-28	$21.19	$21.36	$20.95	$21.06	$16.99	166,500
2017-07-27	$21.81	$21.81	$21.11	$21.19	$17.09	253,300
2017-07-26	$21.74	$21.86	$21.63	$21.78	$17.57	147,400
2017-07-25	$21.91	$21.91	$21.39	$21.74	$17.53	249,500
2017-07-24	$21.92	$21.92	$21.60	$21.83	$17.61	167,500
2017-07-21	$22.05	$22.09	$21.73	$21.96	$17.71	165,300
2017-07-20	$22.02	$22.18	$21.82	$22.06	$17.79	117,500
2017-07-19	$21.85	$21.98	$21.70	$21.95	$17.70	94,800
2017-07-18	$21.97	$22.06	$21.73	$21.78	$17.57	174,900
2017-07-17	$21.83	$21.97	$21.61	$21.96	$17.71	123,700
2017-07-14	$21.90	$22.00	$21.56	$21.90	$17.66	127,200
2017-07-13	$21.52	$21.94	$21.46	$21.76	$17.55	153,300
2017-07-12	$21.53	$21.77	$21.36	$21.53	$17.37	109,900
2017-07-11	$21.36	$21.49	$20.85	$21.41	$17.27	201,300
2017-07-10	$21.40	$21.50	$21.21	$21.37	$17.24	203,600
2017-07-07	$21.48	$21.63	$21.15	$21.34	$17.21	483,800
2017-07-06	$21.82	$21.92	$21.40	$21.45	$17.30	309,900
2017-07-05	$22.59	$22.60	$21.86	$21.98	$17.73	350,300
2017-07-03	$21.97	$22.41	$21.94	$22.33	$18.01	142,800
2017-06-30	$22.00	$22.26	$21.79	$22.00	$17.74	208,700
2017-06-29	$22.15	$22.43	$21.72	$21.95	$17.70	275,400
2017-06-28	$22.89	$23.01	$22.52	$22.57	$17.92	248,200
2017-06-27	$22.79	$23.34	$22.59	$22.60	$17.94	267,600
2017-06-26	$22.60	$23.00	$22.28	$22.86	$18.15	260,000
2017-06-23	$22.51	$22.69	$22.21	$22.55	$17.90	1,293,400
2017-06-22	$22.05	$22.87	$22.05	$22.32	$17.72	2,464,100
2017-06-21	$24.50	$24.61	$24.17	$24.26	$19.26	79,300
2017-06-20	$24.49	$24.89	$24.02	$24.50	$19.45	118,100
2017-06-19	$24.02	$24.58	$23.87	$24.49	$19.44	163,100
2017-06-16	$23.50	$23.89	$23.16	$23.87	$18.95	340,000
2017-06-15	$23.33	$23.48	$23.12	$23.43	$18.60	67,100
2017-06-14	$23.29	$23.53	$23.24	$23.41	$18.59	80,400
2017-06-13	$23.69	$23.69	$23.11	$23.28	$18.48	92,300
2017-06-12	$23.20	$23.66	$23.12	$23.54	$18.69	108,700
2017-06-09	$23.45	$23.65	$23.09	$23.25	$18.46	125,700
2017-06-08	$22.44	$23.59	$22.34	$23.53	$18.68	293,300
2017-06-07	$21.62	$22.44	$21.51	$22.37	$17.76	120,100
2017-06-06	$21.98	$21.98	$21.50	$21.68	$17.21	135,300
2017-06-05	$22.14	$22.31	$21.76	$22.05	$17.51	126,900
2017-06-02	$22.25	$22.58	$22.02	$22.18	$17.61	133,500
2017-06-01	$22.30	$22.44	$22.20	$22.29	$17.70	83,800
2017-05-31	$22.38	$22.46	$22.14	$22.30	$17.70	84,900
2017-05-30	$22.35	$22.62	$22.24	$22.36	$17.75	99,400
2017-05-26	$22.66	$22.70	$22.15	$22.22	$17.64	51,500
2017-05-25	$22.52	$22.76	$22.24	$22.64	$17.97	114,500
2017-05-24	$22.20	$22.74	$22.20	$22.44	$17.82	126,700
2017-05-23	$22.48	$22.48	$22.10	$22.23	$17.65	68,700
2017-05-22	$22.00	$22.38	$22.00	$22.33	$17.73	66,300
2017-05-19	$21.95	$22.38	$21.80	$21.98	$17.45	60,900
2017-05-18	$21.85	$22.27	$21.78	$21.99	$17.46	83,200
2017-05-17	$22.25	$22.35	$21.75	$21.90	$17.39	93,600
2017-05-16	$22.65	$22.70	$22.30	$22.39	$17.78	55,400
2017-05-15	$22.45	$23.02	$22.45	$22.72	$18.04	107,300
2017-05-12	$22.38	$22.69	$22.29	$22.48	$17.85	83,300
2017-05-11	$22.05	$22.31	$21.68	$22.19	$17.62	72,600
2017-05-10	$22.63	$22.75	$22.19	$22.24	$17.66	71,500
2017-05-09	$22.61	$22.88	$22.34	$22.65	$17.98	74,900
2017-05-08	$22.35	$22.77	$22.29	$22.67	$18.00	85,800
2017-05-05	$21.82	$22.42	$21.56	$22.35	$17.74	98,300
2017-05-04	$22.77	$23.36	$21.42	$21.77	$17.28	220,800
2017-05-03	$23.12	$23.46	$22.53	$22.59	$17.93	95,900
2017-05-02	$23.84	$23.86	$22.84	$22.96	$18.23	142,100
2017-05-01	$23.39	$24.06	$23.30	$23.81	$18.90	104,500
2017-04-28	$23.28	$23.42	$22.83	$23.29	$18.49	230,500
2017-04-27	$23.75	$24.03	$23.25	$23.25	$18.46	95,600
2017-04-26	$23.41	$23.75	$23.28	$23.62	$18.75	86,800
2017-04-25	$23.40	$23.60	$23.07	$23.35	$18.54	97,700
2017-04-24	$24.31	$24.32	$22.33	$23.35	$18.54	249,000
2017-04-21	$24.44	$24.70	$24.01	$24.24	$19.24	114,000
2017-04-20	$23.37	$24.71	$23.37	$24.40	$19.37	260,400
2017-04-19	$23.41	$23.62	$23.05	$23.23	$18.44	620,600
2017-04-18	$23.19	$23.44	$23.00	$23.40	$18.58	74,200
2017-04-17	$23.11	$23.24	$22.90	$23.07	$18.32	114,700
2017-04-13	$23.03	$23.12	$22.52	$23.00	$18.26	68,900
2017-04-12	$23.25	$23.25	$22.94	$22.95	$18.22	86,200
2017-04-11	$22.90	$23.30	$22.73	$23.13	$18.36	89,700
2017-04-10	$22.47	$23.02	$22.41	$22.94	$18.21	73,200
2017-04-07	$22.02	$22.53	$21.76	$22.38	$17.77	109,300
2017-04-06	$21.91	$22.35	$21.66	$22.02	$17.48	204,300
2017-04-05	$22.71	$22.94	$22.00	$22.08	$17.53	92,600
2017-04-04	$22.78	$23.00	$22.56	$22.78	$18.09	79,900
2017-04-03	$23.01	$23.09	$22.64	$22.69	$18.01	57,000
2017-03-31	$23.04	$23.26	$22.89	$23.04	$18.29	46,000
2017-03-30	$22.77	$23.20	$22.47	$22.99	$18.25	56,600
2017-03-29	$22.81	$23.34	$22.81	$23.01	$17.99	86,100
2017-03-28	$22.48	$22.89	$22.17	$22.70	$17.75	78,800
2017-03-27	$22.63	$22.74	$22.24	$22.49	$17.59	63,300
2017-03-24	$22.72	$23.03	$22.40	$22.57	$17.65	58,200
2017-03-23	$22.64	$22.80	$22.31	$22.70	$17.75	64,100
2017-03-22	$22.30	$22.63	$22.07	$22.52	$17.61	65,900
2017-03-21	$22.71	$22.96	$22.28	$22.50	$17.59	74,600
2017-03-20	$23.24	$23.30	$22.64	$22.83	$17.85	67,800
2017-03-17	$22.67	$23.10	$22.60	$23.05	$18.03	167,400
2017-03-16	$22.82	$22.85	$22.34	$22.85	$17.87	82,500
2017-03-15	$22.51	$22.75	$22.16	$22.68	$17.74	44,200
2017-03-14	$22.15	$22.45	$21.95	$22.40	$17.52	48,000
2017-03-13	$21.98	$22.37	$21.68	$22.31	$17.45	62,300
2017-03-10	$22.44	$22.44	$21.65	$21.83	$17.07	83,600
2017-03-09	$22.50	$22.66	$21.92	$21.93	$17.15	65,600
2017-03-08	$22.55	$22.62	$22.30	$22.55	$17.63	39,700
2017-03-07	$22.49	$22.77	$22.01	$22.65	$17.71	63,400
2017-03-06	$22.88	$22.96	$22.00	$22.39	$17.51	103,400
2017-03-03	$22.61	$23.18	$22.48	$23.11	$18.07	192,600
2017-03-02	$22.25	$22.80	$22.02	$22.34	$17.47	193,700
2017-03-01	$21.54	$21.88	$21.54	$21.88	$17.11	50,700
2017-02-28	$21.89	$21.89	$21.32	$21.51	$16.82	67,000
2017-02-27	$21.65	$22.03	$21.65	$21.76	$17.02	51,100
2017-02-24	$21.61	$21.84	$21.48	$21.66	$16.94	16,800
2017-02-23	$21.75	$21.87	$21.46	$21.75	$17.01	39,600
2017-02-22	$21.70	$21.84	$21.63	$21.76	$17.02	30,200
2017-02-21	$21.41	$21.74	$21.30	$21.70	$16.97	31,300
2017-02-17	$21.38	$21.50	$21.19	$21.45	$16.77	52,300
2017-02-16	$21.48	$21.50	$21.20	$21.29	$16.65	41,600
2017-02-15	$21.31	$21.42	$20.80	$21.40	$16.73	125,700
2017-02-14	$21.05	$21.83	$21.05	$21.56	$16.86	142,600
2017-02-13	$21.27	$21.42	$21.05	$21.11	$16.51	61,300
2017-02-10	$21.53	$21.58	$21.05	$21.25	$16.62	113,500
2017-02-09	$21.75	$21.98	$21.52	$21.62	$16.91	48,200
2017-02-08	$21.99	$22.05	$21.57	$21.91	$17.13	36,600
2017-02-07	$21.95	$22.15	$21.81	$22.00	$17.20	70,800
2017-02-06	$21.84	$22.20	$21.81	$21.99	$17.20	167,100
2017-02-03	$21.00	$21.68	$21.00	$21.60	$16.89	57,400
2017-02-02	$20.77	$21.14	$20.77	$21.00	$16.42	56,700
2017-02-01	$20.58	$20.97	$20.58	$20.89	$16.34	47,400
2017-01-31	$20.50	$20.81	$20.47	$20.69	$16.18	33,500
2017-01-30	$20.71	$20.73	$20.45	$20.66	$16.16	28,600
2017-01-27	$20.51	$20.78	$20.30	$20.66	$16.16	28,100
2017-01-26	$20.69	$20.79	$20.40	$20.60	$16.11	28,500
2017-01-25	$21.28	$21.28	$20.58	$20.74	$16.22	40,100
2017-01-24	$20.59	$21.10	$20.50	$21.04	$16.45	48,700
2017-01-23	$20.29	$20.72	$20.26	$20.59	$16.10	44,200
2017-01-20	$20.00	$20.48	$19.88	$20.43	$15.98	65,500
2017-01-19	$19.90	$20.16	$19.82	$20.02	$15.66	38,100
2017-01-18	$20.09	$20.28	$19.90	$20.05	$15.68	49,600
2017-01-17	$20.02	$20.37	$19.90	$20.01	$15.65	42,500
2017-01-13	$20.48	$20.50	$20.23	$20.33	$15.90	30,200
2017-01-12	$20.77	$20.77	$20.00	$20.47	$16.01	91,600
2017-01-11	$20.75	$20.94	$20.50	$20.80	$16.27	102,100
2017-01-10	$20.98	$21.00	$20.69	$20.90	$16.34	56,000
2017-01-09	$21.00	$21.14	$20.63	$20.89	$16.34	57,600
2017-01-06	$21.06	$21.06	$20.93	$21.00	$16.42	26,300
2017-01-05	$20.96	$21.18	$20.93	$21.12	$16.52	55,100
2017-01-04	$21.32	$21.38	$20.89	$21.00	$16.42	89,200
2017-01-03	$21.11	$21.42	$20.48	$21.33	$16.68	83,200
2016-12-30	$21.50	$21.50	$20.86	$21.05	$16.46	56,300
2016-12-29	$21.29	$21.69	$21.02	$21.33	$16.68	96,000
2016-12-28	$20.32	$21.62	$20.32	$21.62	$16.63	83,600
2016-12-27	$20.51	$20.63	$20.24	$20.30	$15.62	67,400
2016-12-23	$21.08	$21.28	$20.50	$20.62	$15.86	127,600
2016-12-22	$21.13	$21.30	$20.83	$21.08	$16.22	45,000
2016-12-21	$21.00	$21.46	$20.86	$21.07	$16.21	66,700
2016-12-20	$22.02	$22.02	$20.90	$21.09	$16.23	108,700
2016-12-19	$21.37	$22.00	$21.01	$21.97	$16.90	168,500
2016-12-16	$20.24	$21.30	$19.51	$21.28	$16.37	273,700
2016-12-15	$19.75	$20.24	$19.75	$20.22	$15.56	88,200
2016-12-14	$19.57	$20.09	$19.42	$19.75	$15.20	136,000
2016-12-13	$19.14	$19.49	$19.11	$19.49	$15.00	84,400
2016-12-12	$19.19	$19.29	$19.11	$19.14	$14.73	68,700
2016-12-09	$19.00	$19.30	$18.99	$19.19	$14.76	186,800
2016-12-08	$18.88	$19.16	$18.88	$19.00	$14.62	1,286,500
2016-12-07	$20.64	$20.70	$20.20	$20.21	$15.55	185,700
2016-12-06	$20.07	$20.71	$20.07	$20.26	$15.59	88,000
2016-12-05	$19.95	$20.34	$19.92	$19.94	$15.34	49,600
2016-12-02	$19.86	$19.98	$19.81	$19.93	$15.33	29,400
2016-12-01	$19.94	$19.96	$19.63	$19.90	$15.31	45,600
2016-11-30	$19.81	$20.00	$19.74	$19.82	$15.25	27,000
2016-11-29	$19.88	$19.95	$19.63	$19.79	$15.23	30,300
2016-11-28	$19.97	$20.15	$19.71	$19.77	$15.21	58,400
2016-11-25	$19.35	$19.96	$19.35	$19.96	$15.36	55,000
2016-11-23	$19.06	$19.50	$19.02	$19.31	$14.86	71,700
2016-11-22	$18.39	$19.30	$18.39	$18.91	$14.55	96,100
2016-11-21	$18.17	$18.79	$18.17	$18.46	$14.20	17,100
2016-11-18	$18.06	$18.23	$17.98	$18.10	$13.93	11,600
2016-11-17	$18.28	$18.47	$18.10	$18.11	$13.93	12,200
2016-11-16	$18.50	$18.59	$18.20	$18.24	$14.03	9,100
2016-11-15	$18.65	$18.65	$18.39	$18.42	$14.17	4,100
2016-11-14	$18.60	$18.80	$18.27	$18.80	$14.46	17,500
2016-11-11	$18.55	$18.78	$18.37	$18.69	$14.38	14,400
2016-11-10	$18.42	$18.67	$18.18	$18.58	$14.29	17,700
2016-11-09	$17.70	$18.50	$17.70	$18.42	$14.17	22,000
2016-11-08	$17.69	$17.98	$17.61	$17.86	$13.74	20,700
2016-11-07	$17.73	$18.09	$17.71	$17.91	$13.78	23,300
2016-11-04	$17.73	$17.79	$17.01	$17.77	$13.67	25,800
2016-11-03	$17.63	$18.50	$17.63	$17.82	$13.71	21,200
2016-11-02	$18.12	$18.22	$17.71	$17.99	$13.84	24,400
2016-11-01	$18.53	$18.68	$18.19	$18.25	$14.04	9,500
2016-10-31	$18.44	$18.70	$18.19	$18.67	$14.36	28,500
2016-10-28	$18.69	$18.69	$18.31	$18.49	$14.23	18,800
2016-10-27	$18.72	$18.72	$18.55	$18.58	$14.29	24,700
2016-10-26	$18.75	$18.80	$18.59	$18.80	$14.46	9,000
2016-10-25	$18.50	$18.70	$18.31	$18.67	$14.36	9,400
2016-10-24	$18.72	$18.72	$18.28	$18.62	$14.33	11,600
2016-10-21	$18.42	$18.79	$18.35	$18.72	$14.40	24,000
2016-10-20	$18.53	$18.72	$18.49	$18.66	$14.36	12,000
2016-10-19	$18.08	$18.70	$17.81	$18.69	$14.38	56,400
2016-10-18	$19.02	$19.03	$18.15	$18.29	$14.07	43,600
2016-10-17	$18.95	$19.25	$18.70	$18.94	$14.57	56,000
2016-10-14	$18.50	$18.95	$18.26	$18.95	$14.58	27,600
2016-10-13	$18.04	$18.49	$18.04	$18.43	$14.18	24,100
2016-10-12	$17.97	$18.27	$17.77	$18.21	$14.01	15,200
2016-10-11	$17.72	$18.04	$17.70	$17.88	$13.76	13,800
2016-10-10	$17.45	$17.70	$17.33	$17.68	$13.60	18,000
2016-10-07	$17.17	$17.65	$17.00	$17.54	$13.49	19,900
2016-10-06	$17.50	$17.50	$16.03	$17.20	$13.23	45,100
2016-10-05	$18.00	$18.10	$17.37	$17.37	$13.36	46,000
2016-10-04	$18.11	$18.44	$17.40	$18.00	$13.85	57,100
2016-10-03	$19.21	$19.21	$18.05	$18.17	$13.98	23,400
2016-09-30	$19.57	$19.57	$19.00	$19.17	$14.75	30,800
2016-09-29	$18.88	$19.62	$18.80	$19.36	$14.90	76,900
2016-09-28	$18.69	$19.00	$18.53	$18.90	$14.54	35,200
2016-09-27	$18.89	$18.96	$18.41	$18.90	$14.28	37,300
2016-09-26	$18.80	$18.95	$18.77	$18.77	$14.18	36,000
2016-09-23	$18.80	$18.94	$18.79	$18.81	$14.21	25,100
2016-09-22	$18.90	$18.95	$18.51	$18.73	$14.15	49,900
2016-09-21	$18.69	$18.92	$18.31	$18.77	$14.18	47,800
2016-09-20	$18.59	$18.71	$18.36	$18.71	$14.13	23,600
2016-09-19	$18.21	$18.76	$18.15	$18.60	$14.05	46,800
2016-09-16	$17.98	$18.29	$17.80	$18.29	$13.82	55,200
2016-09-15	$18.19	$18.19	$17.80	$17.89	$13.51	19,700
2016-09-14	$17.51	$18.05	$17.51	$18.00	$13.60	35,500
2016-09-13	$17.12	$17.50	$17.12	$17.45	$13.18	25,900
2016-09-12	$17.06	$17.27	$16.90	$17.23	$13.02	16,800
2016-09-09	$17.25	$17.30	$16.96	$17.17	$12.97	45,400
2016-09-08	$16.94	$17.50	$16.94	$17.13	$12.94	22,800
2016-09-07	$16.35	$17.09	$16.35	$17.02	$12.86	36,400
2016-09-06	$16.49	$16.60	$16.31	$16.38	$12.37	16,100
2016-09-02	$16.19	$16.48	$16.13	$16.40	$12.39	11,400
2016-09-01	$16.19	$16.20	$16.01	$16.10	$12.16	14,200
2016-08-31	$16.06	$16.20	$16.01	$16.19	$12.23	11,000
2016-08-30	$16.23	$16.27	$16.00	$16.06	$12.13	33,000
2016-08-29	$16.31	$16.48	$16.06	$16.14	$12.19	19,800
2016-08-26	$16.33	$16.48	$16.19	$16.32	$12.33	19,800
2016-08-25	$16.61	$16.61	$16.34	$16.35	$12.35	20,600
2016-08-24	$16.93	$16.93	$16.53	$16.59	$12.53	26,900
2016-08-23	$16.47	$17.00	$16.47	$16.93	$12.79	25,200
2016-08-22	$16.41	$16.71	$16.30	$16.50	$12.46	13,900
2016-08-19	$16.83	$16.85	$16.15	$16.53	$12.49	27,000
2016-08-18	$17.15	$17.20	$16.76	$16.76	$12.66	18,400
2016-08-17	$17.12	$17.21	$17.05	$17.16	$12.96	19,100
2016-08-16	$17.17	$17.20	$17.00	$17.10	$12.92	16,500
2016-08-15	$16.90	$17.16	$16.84	$17.06	$12.89	40,900
2016-08-12	$16.76	$16.90	$16.74	$16.90	$12.77	18,100
2016-08-11	$16.63	$16.80	$16.14	$16.73	$12.64	27,500
2016-08-10	$16.75	$16.80	$16.69	$16.76	$12.66	21,000
2016-08-09	$16.98	$16.98	$16.75	$16.78	$12.68	19,100
2016-08-08	$17.01	$17.09	$16.71	$16.88	$12.75	33,900
2016-08-05	$16.98	$17.02	$16.79	$16.90	$12.77	36,800
2016-08-04	$16.83	$16.98	$16.62	$16.87	$12.74	28,400
2016-08-03	$16.20	$17.08	$16.02	$16.83	$12.71	113,700
2016-08-02	$15.85	$16.09	$15.84	$15.92	$12.03	42,000
2016-08-01	$15.87	$15.87	$15.70	$15.79	$11.93	11,600
2016-07-29	$15.80	$15.98	$15.59	$15.76	$11.90	25,800
2016-07-28	$15.31	$15.99	$15.30	$15.78	$11.92	100,900
2016-07-27	$15.20	$15.20	$15.02	$15.20	$11.48	25,800
2016-07-26	$15.27	$15.35	$15.16	$15.23	$11.50	46,600
2016-07-25	$15.10	$15.48	$15.03	$15.32	$11.57	55,000
2016-07-22	$15.15	$15.15	$15.07	$15.14	$11.44	9,200
2016-07-21	$15.20	$15.20	$15.06	$15.19	$11.47	10,100
2016-07-20	$15.20	$15.25	$15.11	$15.24	$11.51	11,200
2016-07-19	$14.95	$15.25	$14.95	$15.18	$11.47	26,900
2016-07-18	$14.97	$15.01	$14.81	$14.96	$11.30	13,500
2016-07-15	$15.01	$15.01	$14.79	$14.97	$11.31	25,800
2016-07-14	$14.40	$14.90	$14.40	$14.90	$11.26	24,600
2016-07-13	$14.20	$14.50	$14.12	$14.47	$10.93	16,300
2016-07-12	$14.08	$14.24	$14.00	$14.08	$10.64	19,800
2016-07-11	$13.97	$14.37	$13.81	$14.00	$10.58	25,000
2016-07-08	$13.90	$13.99	$13.80	$13.86	$10.47	11,500
2016-07-07	$14.01	$14.13	$13.82	$13.84	$10.45	21,700
2016-07-06	$14.15	$14.15	$13.86	$13.89	$10.49	17,800
2016-07-05	$13.93	$14.19	$13.83	$14.10	$10.65	16,700
2016-07-01	$14.00	$14.22	$13.71	$13.95	$10.54	19,600
2016-06-30	$13.67	$14.00	$13.67	$13.94	$10.53	24,000
2016-06-29	$13.96	$13.96	$13.54	$13.67	$10.33	39,000
2016-06-28	$13.70	$14.30	$13.70	$14.30	$10.53	35,700
2016-06-27	$14.07	$14.09	$13.50	$13.53	$9.97	40,600
2016-06-24	$13.95	$13.95	$13.75	$13.85	$10.20	26,000
2016-06-23	$13.88	$14.27	$13.88	$14.06	$10.36	26,000
2016-06-22	$14.01	$14.10	$13.65	$13.74	$10.12	29,500
2016-06-21	$14.10	$14.10	$13.85	$14.00	$10.31	11,800
2016-06-20	$14.31	$14.31	$13.75	$14.04	$10.34	28,700
2016-06-17	$14.08	$14.13	$13.81	$14.11	$10.39	22,800
2016-06-16	$14.98	$14.98	$13.32	$14.04	$10.34	63,800
2016-06-15	$15.01	$15.19	$14.98	$14.98	$11.03	46,100
2016-06-14	$15.29	$15.29	$15.12	$15.19	$11.19	27,600
2016-06-13	$15.03	$15.36	$15.00	$15.24	$11.22	28,900
2016-06-10	$15.25	$15.26	$15.00	$15.00	$11.05	44,000
2016-06-09	$15.26	$15.78	$15.26	$15.27	$11.25	33,100
2016-06-08	$15.37	$15.62	$15.33	$15.40	$11.34	30,700
2016-06-07	$14.98	$15.45	$14.97	$15.17	$11.17	58,000
2016-06-06	$14.85	$15.02	$14.83	$15.02	$11.06	25,500
2016-06-03	$14.92	$15.06	$14.67	$14.76	$10.87	41,400
2016-06-02	$14.56	$15.15	$14.56	$14.81	$10.91	65,100
2016-06-01	$13.88	$14.55	$13.78	$14.45	$10.64	52,100
2016-05-31	$13.92	$14.39	$13.78	$13.90	$10.24	62,400
2016-05-27	$13.78	$13.96	$13.75	$13.77	$10.14	103,400
2016-05-26	$13.71	$13.99	$13.71	$13.79	$10.16	46,100
2016-05-25	$14.78	$14.78	$13.65	$13.70	$10.09	53,200
2016-05-24	$14.38	$15.19	$14.35	$14.66	$10.80	99,200
2016-05-23	$14.15	$14.80	$14.13	$14.38	$10.59	80,200
2016-05-20	$13.56	$14.00	$13.56	$13.95	$10.27	33,200
2016-05-19	$13.53	$13.66	$13.43	$13.55	$9.98	25,900
2016-05-18	$13.37	$13.96	$13.30	$13.60	$10.02	31,800
2016-05-17	$13.08	$13.61	$13.08	$13.50	$9.94	25,800
2016-05-16	$13.29	$13.55	$12.94	$13.06	$9.62	56,100
2016-05-13	$12.85	$13.38	$12.85	$13.18	$9.71	54,100
2016-05-12	$12.94	$12.94	$12.30	$12.82	$9.44	29,900
2016-05-11	$12.30	$12.82	$12.11	$12.82	$9.44	30,100
2016-05-10	$12.57	$12.72	$12.02	$12.24	$9.02	31,600
2016-05-09	$13.09	$13.23	$12.37	$12.45	$9.17	51,100
2016-05-06	$12.90	$13.40	$12.90	$13.11	$9.66	77,600
2016-05-05	$10.53	$12.86	$10.53	$12.68	$9.34	230,200
2016-05-04	$10.23	$10.56	$10.20	$10.28	$7.57	56,600
2016-05-03	$10.91	$11.08	$10.10	$10.16	$7.48	66,200
2016-05-02	$11.26	$11.26	$10.84	$10.86	$8.00	107,400
2016-04-29	$11.63	$11.63	$11.00	$11.31	$8.33	56,500
2016-04-28	$11.36	$11.45	$11.11	$11.41	$8.40	57,800
2016-04-27	$11.58	$11.65	$11.32	$11.53	$8.49	46,900
2016-04-26	$11.13	$11.77	$11.03	$11.62	$8.56	126,800
2016-04-25	$11.30	$11.48	$11.05	$11.08	$8.16	40,800
2016-04-22	$11.08	$11.47	$11.02	$11.32	$8.34	65,000
2016-04-21	$11.60	$11.66	$10.92	$11.25	$8.29	74,600
2016-04-20	$11.79	$11.83	$11.41	$11.50	$8.47	62,200
2016-04-19	$11.00	$11.68	$10.32	$11.65	$8.58	75,500
2016-04-18	$11.17	$11.35	$10.56	$11.06	$8.15	186,800
2016-04-15	$12.15	$12.15	$11.23	$11.23	$8.27	122,100
2016-04-14	$12.03	$12.09	$12.01	$12.03	$8.86	40,700
2016-04-13	$12.05	$12.13	$12.02	$12.03	$8.86	57,200
2016-04-12	$12.15	$12.15	$12.00	$12.09	$8.90	37,800
2016-04-11	$12.22	$12.29	$12.00	$12.15	$8.95	131,900
2016-04-08	$12.25	$12.37	$12.00	$12.14	$8.94	81,700
2016-04-07	$12.16	$12.36	$12.12	$12.20	$8.99	158,600
2016-04-06	$13.89	$13.99	$11.83	$12.33	$9.08	689,500
2016-04-05	$13.94	$14.60	$13.94	$14.46	$10.65	50,800
2016-04-04	$14.56	$14.60	$13.80	$13.81	$10.17	60,600
2016-04-01	$15.50	$15.80	$13.65	$14.56	$10.72	220,300
2016-03-31	$15.35	$15.75	$15.35	$15.62	$11.50	17,200
2016-03-30	$15.09	$15.40	$15.05	$15.28	$11.25	10,500
2016-03-29	$15.26	$15.33	$15.13	$15.31	$11.02	16,900
2016-03-28	$15.12	$15.30	$15.05	$15.08	$10.86	25,800
2016-03-24	$14.98	$15.57	$14.98	$15.07	$10.85	72,900
2016-03-23	$14.99	$15.07	$14.90	$14.98	$10.79	9,900
2016-03-22	$15.11	$15.20	$14.85	$14.87	$10.71	37,600
2016-03-21	$14.94	$15.08	$14.94	$15.04	$10.83	8,200
2016-03-18	$15.11	$15.20	$14.85	$14.85	$10.69	37,300
2016-03-17	$15.20	$15.42	$14.99	$15.05	$10.84	31,400
2016-03-16	$15.20	$15.24	$15.05	$15.08	$10.86	39,900
2016-03-15	$15.30	$15.30	$15.01	$15.04	$10.83	25,500
2016-03-14	$15.40	$15.62	$15.20	$15.21	$10.95	35,900
2016-03-11	$15.69	$15.92	$15.17	$15.37	$11.07	25,000
2016-03-10	$15.67	$15.87	$15.24	$15.51	$11.17	18,600
2016-03-09	$15.24	$15.56	$15.17	$15.56	$11.20	7,400
2016-03-08	$16.70	$16.90	$15.00	$15.01	$10.81	55,200
2016-03-07	$15.50	$15.70	$15.47	$15.70	$11.30	24,000
2016-03-04	$15.12	$15.62	$15.09	$15.40	$11.09	35,500
2016-03-03	$15.17	$15.35	$15.05	$15.05	$10.84	32,800
2016-03-02	$14.85	$15.08	$14.73	$15.06	$10.84	15,600
2016-03-01	$15.01	$15.03	$14.67	$14.67	$10.56	17,300
2016-02-29	$14.97	$15.18	$14.91	$14.95	$10.76	17,100
2016-02-26	$15.06	$15.07	$14.79	$14.90	$10.73	13,100
2016-02-25	$15.21	$15.58	$15.01	$15.18	$10.93	8,100
2016-02-24	$15.31	$15.31	$14.95	$14.99	$10.79	27,000
2016-02-23	$15.40	$15.40	$15.25	$15.26	$10.99	5,100
2016-02-22	$15.21	$15.43	$15.19	$15.35	$11.05	14,100
2016-02-19	$15.21	$15.21	$15.07	$15.12	$10.89	10,900
2016-02-18	$14.96	$15.10	$14.95	$15.04	$10.83	12,200
2016-02-17	$14.93	$15.05	$14.91	$15.00	$10.80	45,900
2016-02-16	$15.07	$15.13	$14.94	$15.02	$10.81	59,200
2016-02-12	$14.67	$15.17	$14.67	$15.06	$10.84	29,100
2016-02-11	$15.04	$15.04	$14.51	$14.68	$10.57	21,800
2016-02-10	$15.02	$15.06	$14.91	$14.98	$10.79	32,700
2016-02-09	$14.95	$15.11	$14.76	$14.93	$10.75	21,300
2016-02-08	$15.07	$15.15	$14.81	$14.94	$10.76	40,200
2016-02-05	$15.10	$15.20	$15.03	$15.17	$10.92	27,800
2016-02-04	$14.99	$15.23	$14.94	$15.02	$10.81	31,500
2016-02-03	$14.90	$15.11	$14.88	$15.05	$10.84	26,500
2016-02-02	$14.96	$15.00	$14.64	$14.97	$10.78	19,200
2016-02-01	$14.77	$14.99	$14.55	$14.95	$10.76	9,400
2016-01-29	$14.25	$14.99	$14.25	$14.75	$10.62	27,200
2016-01-28	$14.41	$14.41	$14.21	$14.25	$10.26	9,200
2016-01-27	$14.53	$14.54	$14.24	$14.45	$10.40	19,600
2016-01-26	$14.72	$14.72	$14.25	$14.60	$10.51	10,900
2016-01-25	$14.06	$14.77	$14.06	$14.58	$10.50	32,400
2016-01-22	$14.03	$14.14	$13.83	$14.03	$10.10	33,800
2016-01-21	$13.56	$13.96	$13.56	$13.90	$10.01	13,800
2016-01-20	$13.18	$13.55	$12.58	$13.48	$9.71	55,600
2016-01-19	$13.68	$13.78	$13.04	$13.28	$9.56	49,000
2016-01-15	$14.00	$14.13	$13.12	$13.56	$9.76	75,400
2016-01-14	$13.92	$14.00	$13.85	$13.93	$10.03	19,300
2016-01-13	$14.50	$14.62	$13.81	$13.85	$9.97	31,200
2016-01-12	$14.94	$14.95	$14.41	$14.41	$10.38	37,800
2016-01-11	$14.50	$14.80	$14.38	$14.64	$10.54	36,500
2016-01-08	$14.44	$14.49	$13.79	$14.25	$10.26	71,700
2016-01-07	$15.15	$15.15	$14.51	$14.59	$10.51	38,000
2016-01-06	$14.82	$15.33	$14.82	$15.18	$10.93	23,700
2016-01-05	$15.10	$15.21	$14.73	$14.90	$10.73	24,200
2016-01-04	$14.95	$15.76	$14.50	$15.10	$10.87	35,200
2015-12-31	$15.68	$15.68	$14.85	$14.95	$10.76	96,700
2015-12-30	$16.03	$16.25	$15.55	$15.62	$11.25	71,100
2015-12-29	$15.57	$16.18	$15.45	$16.16	$11.64	55,100
2015-12-28	$16.81	$16.82	$15.80	$15.92	$11.22	117,200
2015-12-24	$16.40	$17.00	$16.27	$16.80	$11.84	54,000
2015-12-23	$16.40	$16.70	$16.22	$16.49	$11.62	92,900
2015-12-22	$16.00	$16.58	$15.89	$16.25	$11.45	81,400
2015-12-21	$15.20	$15.91	$15.20	$15.89	$11.20	57,600
2015-12-18	$15.00	$15.26	$14.91	$15.21	$10.72	51,400
2015-12-17	$15.23	$15.35	$14.97	$14.99	$10.56	40,200
2015-12-16	$14.99	$15.35	$14.90	$15.27	$10.76	49,000
2015-12-15	$15.13	$15.40	$14.82	$14.99	$10.56	21,900
2015-12-14	$15.24	$15.34	$14.70	$15.24	$10.74	63,500
2015-12-11	$15.07	$15.35	$15.07	$15.21	$10.72	25,700
2015-12-10	$15.07	$15.28	$14.97	$15.17	$10.69	38,000
2015-12-09	$15.09	$15.26	$14.94	$14.99	$10.56	38,800
2015-12-08	$15.34	$15.36	$14.95	$15.02	$10.59	44,100
2015-12-07	$15.25	$15.38	$14.94	$15.30	$10.78	66,100
2015-12-04	$15.12	$15.29	$14.66	$15.29	$10.78	49,100
2015-12-03	$15.45	$15.49	$15.13	$15.24	$10.74	33,800
2015-12-02	$15.32	$15.50	$15.04	$15.31	$10.79	49,000
2015-12-01	$15.85	$15.85	$15.32	$15.47	$10.90	56,800
2015-11-30	$15.54	$15.98	$15.54	$15.93	$11.23	50,900
2015-11-27	$15.30	$15.75	$15.30	$15.62	$11.01	41,200
2015-11-25	$15.93	$16.13	$15.20	$15.30	$10.78	53,500
2015-11-24	$16.26	$16.26	$15.65	$15.96	$11.25	84,100
2015-11-23	$15.95	$16.25	$15.60	$16.25	$11.45	55,300
2015-11-20	$15.67	$16.42	$15.35	$15.94	$11.23	170,100
2015-11-19	$15.49	$15.74	$15.35	$15.67	$11.04	67,200
2015-11-18	$15.77	$15.78	$15.37	$15.53	$10.95	53,000
2015-11-17	$15.62	$15.91	$15.32	$15.69	$11.06	44,300
2015-11-16	$15.84	$15.89	$15.43	$15.61	$11.00	77,300
2015-11-13	$16.09	$16.09	$15.70	$15.85	$11.17	67,500
2015-11-12	$15.87	$16.49	$15.87	$16.10	$11.35	107,700
2015-11-11	$15.36	$15.82	$15.35	$15.50	$10.92	143,500
2015-11-10	$18.00	$18.00	$14.20	$15.05	$10.61	350,200
2015-11-09	$18.00	$18.22	$17.82	$18.13	$12.78	121,000
2015-11-06	$18.33	$18.52	$17.97	$17.97	$12.66	14,400
2015-11-05	$18.11	$18.26	$17.92	$18.07	$12.74	6,400
2015-11-04	$18.22	$18.30	$17.87	$18.08	$12.74	12,400
2015-11-03	$18.02	$18.49	$17.76	$18.16	$12.80	15,200
2015-11-02	$18.60	$18.60	$18.06	$18.17	$12.81	12,700
2015-10-30	$18.12	$18.73	$18.12	$18.57	$13.09	13,200
2015-10-29	$18.49	$18.69	$18.00	$18.11	$12.76	11,300
2015-10-28	$18.58	$18.85	$18.22	$18.34	$12.93	25,100
2015-10-27	$18.54	$18.88	$18.42	$18.43	$12.99	12,700
2015-10-26	$18.73	$18.78	$18.50	$18.61	$13.12	2,200
2015-10-23	$18.41	$18.69	$18.39	$18.39	$12.96	7,800
2015-10-22	$18.71	$18.88	$18.28	$18.34	$12.93	5,200
2015-10-21	$18.98	$19.00	$18.64	$18.67	$13.16	6,700
2015-10-20	$18.90	$19.00	$18.57	$18.90	$13.32	12,700
2015-10-19	$18.98	$18.99	$18.85	$18.90	$13.32	4,400
2015-10-16	$19.04	$19.04	$18.77	$19.00	$13.39	25,400
2015-10-15	$18.48	$19.00	$18.17	$18.98	$13.38	25,700
2015-10-14	$18.15	$18.37	$18.12	$18.31	$12.90	7,000
2015-10-13	$18.84	$18.86	$18.12	$18.22	$12.84	11,400
2015-10-12	$18.94	$18.94	$18.53	$18.83	$13.27	4,800
2015-10-09	$18.77	$18.80	$18.41	$18.79	$13.24	9,700
2015-10-08	$18.82	$18.84	$18.58	$18.58	$13.09	4,700
2015-10-07	$18.91	$19.00	$18.66	$18.91	$13.33	14,400
2015-10-06	$18.56	$18.99	$18.56	$18.89	$13.31	9,700
2015-10-05	$18.45	$18.72	$18.26	$18.52	$13.05	4,200
2015-10-02	$17.75	$18.58	$17.75	$18.55	$13.07	46,500
2015-10-01	$17.55	$18.40	$17.42	$18.40	$12.97	73,900
2015-09-30	$17.77	$18.00	$17.45	$17.46	$12.31	11,600
2015-09-29	$18.25	$18.40	$17.69	$17.69	$12.47	21,600
2015-09-28	$18.43	$18.72	$18.20	$18.55	$12.82	17,100
2015-09-25	$18.28	$18.85	$18.28	$18.45	$12.75	14,700
2015-09-24	$18.48	$18.69	$18.18	$18.50	$12.79	18,600
2015-09-23	$18.45	$18.61	$18.19	$18.53	$12.81	2,000
2015-09-22	$18.11	$18.57	$18.00	$18.19	$12.57	14,700
2015-09-21	$18.88	$18.88	$18.00	$18.00	$12.44	10,300
2015-09-18	$18.13	$18.88	$17.95	$18.88	$13.05	18,800
2015-09-17	$17.94	$18.26	$17.85	$18.05	$12.47	5,700
2015-09-16	$17.66	$18.38	$17.66	$17.74	$12.26	15,300
2015-09-15	$17.69	$18.14	$17.50	$17.51	$12.10	33,100
2015-09-14	$17.55	$17.79	$17.50	$17.66	$12.20	5,900
2015-09-11	$16.85	$17.74	$16.75	$17.57	$12.14	52,900
2015-09-10	$17.31	$17.31	$16.58	$16.72	$11.56	31,500
2015-09-09	$17.54	$17.61	$17.17	$17.22	$11.90	14,200
2015-09-08	$18.14	$18.14	$17.42	$17.51	$12.10	27,400
2015-09-04	$18.27	$18.27	$18.00	$18.05	$12.47	11,000
2015-09-03	$18.94	$18.94	$18.24	$18.25	$12.61	11,400
2015-09-02	$18.99	$19.35	$18.72	$19.00	$13.13	21,800
2015-09-01	$18.76	$19.30	$18.55	$19.25	$13.30	36,800

Jernigan Capital Inc (JCAP) Exchange: NYSE