Prudential Bancorp Inc (PBIP) Stock

Data as of April 24, 2024

$15.13 ($0.00) 0.00%

Prudential Bancorp Inc - Daily Information

Click for more stock information on Prudential Bancorp Inc.

Daily Information	Data
Date	April 24, 2024
Open	$15.13
Previous Close	$15.13
High	$15.13
Low	$15.13
Adjusted Open	$15.13
Previous Adjusted Close	$15.13
Adjusted High	$15.13
Adjusted Low	$15.13

About Prudential Bancorp Inc (PBIP)

Prudential Bancorp, Inc. is the holding company for Prudential Bank. Prudential Bank is a Pennsylvania-chartered, FDIC-insured savings bank that was originally organized in 1886. The Bank conducts business from its headquarters and main office in Philadelphia, Pennsylvania as well as nine additional full-service financial centers, seven of which are in Philadelphia, one in Drexel Hill, Delaware County, and one in Huntingdon Valley, Montgomery County, Pennsylvania.

Invest in Prudential Bancorp Inc (PBIP)

$417 million in distributions.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Prudential Bancorp Inc (PBIP)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-07	$15.13	$15.13	$15.13	$15.13	$15.13	11
2022-08-26	$15.13	$15.13	$15.13	$15.13	$15.13	11
2022-08-09	$15.13	$15.13	$15.13	$15.13	$15.13	36
2022-08-04	$15.13	$15.13	$15.13	$15.13	$15.13	6
2022-06-30	$15.07	$15.33	$15.07	$15.13	$15.13	40,567
2022-06-29	$15.20	$15.30	$15.20	$15.30	$15.30	65,927
2022-06-28	$15.36	$15.37	$15.31	$15.31	$15.31	1,351
2022-06-27	$15.30	$15.36	$15.30	$15.34	$15.34	1,903
2022-06-24	$14.85	$15.38	$14.85	$15.23	$15.23	19,536
2022-06-23	$15.05	$15.05	$14.82	$14.88	$14.88	5,657
2022-06-22	$14.90	$15.20	$14.88	$15.11	$15.11	25,643
2022-06-21	$14.85	$15.14	$14.85	$15.07	$15.07	13,944
2022-06-17	$14.89	$15.04	$14.86	$14.89	$14.89	53,957
2022-06-16	$14.95	$14.95	$14.72	$14.73	$14.73	86,326
2022-06-15	$14.82	$14.93	$14.72	$14.82	$14.82	10,540
2022-06-14	$14.65	$14.87	$14.65	$14.71	$14.71	29,373
2022-06-13	$14.77	$14.93	$14.73	$14.75	$14.75	5,611
2022-06-10	$15.14	$15.14	$14.96	$14.96	$14.96	5,819
2022-06-09	$15.73	$15.73	$15.28	$15.28	$15.28	7,553
2022-06-08	$16.05	$16.05	$15.61	$15.72	$15.72	9,892
2022-06-07	$16.01	$16.15	$15.97	$16.10	$16.10	71,319
2022-06-06	$15.92	$15.99	$15.89	$15.99	$15.99	10,557
2022-06-03	$15.94	$15.94	$15.91	$15.93	$15.86	1,182
2022-06-02	$15.87	$16.09	$15.86	$16.05	$15.98	57,845
2022-06-01	$15.77	$15.98	$15.73	$15.96	$15.89	17,533
2022-05-31	$15.88	$16.13	$15.83	$16.13	$16.06	30,721
2022-05-27	$16.00	$16.05	$15.91	$16.01	$15.94	38,722
2022-05-26	$15.91	$16.04	$15.90	$16.00	$15.93	56,186
2022-05-25	$15.63	$15.94	$15.63	$15.82	$15.75	29,715
2022-05-24	$15.77	$15.77	$15.54	$15.75	$15.68	23,360
2022-05-23	$15.50	$15.92	$15.45	$15.71	$15.64	44,416
2022-05-20	$15.22	$15.33	$15.20	$15.28	$15.21	3,221
2022-05-19	$15.29	$15.29	$15.23	$15.25	$15.18	2,616
2022-05-18	$15.39	$15.40	$15.31	$15.31	$15.24	843
2022-05-17	$15.23	$15.51	$15.23	$15.51	$15.44	22,095
2022-05-16	$15.31	$15.33	$15.13	$15.13	$15.06	12,858
2022-05-13	$15.27	$15.47	$15.21	$15.28	$15.21	29,575
2022-05-12	$15.27	$15.39	$15.07	$15.33	$15.26	42,537
2022-05-11	$15.59	$15.64	$15.37	$15.45	$15.38	21,774
2022-05-10	$15.69	$15.84	$15.39	$15.54	$15.47	14,816
2022-05-09	$15.53	$15.72	$15.53	$15.67	$15.60	3,656
2022-05-06	$15.54	$15.65	$15.50	$15.65	$15.58	6,606
2022-05-05	$15.87	$15.87	$15.54	$15.68	$15.61	22,393
2022-05-04	$15.73	$16.08	$15.73	$16.08	$16.01	9,249
2022-05-03	$15.66	$15.73	$15.57	$15.71	$15.64	2,851
2022-05-02	$15.54	$15.63	$15.36	$15.53	$15.46	19,304
2022-04-29	$15.78	$15.90	$15.49	$15.52	$15.45	9,397
2022-04-28	$15.82	$15.92	$15.78	$15.92	$15.85	4,312
2022-04-27	$15.80	$15.87	$15.80	$15.87	$15.80	933
2022-04-26	$16.02	$16.02	$15.80	$15.87	$15.80	9,602
2022-04-25	$15.90	$16.27	$15.90	$16.27	$16.20	5,544
2022-04-22	$16.61	$16.65	$16.35	$16.41	$16.34	20,085
2022-04-21	$16.67	$16.80	$16.58	$16.68	$16.61	25,116
2022-04-20	$16.42	$16.70	$16.34	$16.38	$16.31	10,626
2022-04-19	$15.84	$16.45	$15.84	$16.44	$16.37	26,630
2022-04-18	$16.00	$16.00	$15.92	$15.98	$15.91	4,448
2022-04-14	$16.00	$16.02	$15.87	$16.02	$15.95	9,857
2022-04-13	$15.71	$15.94	$15.71	$15.94	$15.87	2,751
2022-04-12	$15.98	$16.10	$15.72	$15.81	$15.74	2,593
2022-04-11	$16.13	$16.13	$15.93	$15.93	$15.86	2,269
2022-04-08	$16.02	$16.11	$15.92	$15.96	$15.89	6,587
2022-04-07	$16.00	$16.12	$15.96	$16.00	$15.93	3,779
2022-04-06	$16.34	$16.34	$16.14	$16.14	$16.07	5,694
2022-04-05	$16.49	$16.49	$16.26	$16.26	$16.19	13,424
2022-04-04	$16.41	$16.47	$16.26	$16.31	$16.24	25,786
2022-04-01	$16.47	$16.65	$16.34	$16.41	$16.34	9,058
2022-03-31	$16.49	$16.63	$16.40	$16.46	$16.39	13,939
2022-03-30	$16.96	$16.96	$16.49	$16.50	$16.43	11,869
2022-03-29	$16.98	$17.00	$16.79	$16.92	$16.85	21,877
2022-03-28	$16.78	$16.80	$16.70	$16.75	$16.68	14,164
2022-03-25	$16.66	$16.92	$16.58	$16.86	$16.79	27,223
2022-03-24	$16.49	$16.75	$16.49	$16.69	$16.62	21,678
2022-03-23	$16.75	$16.78	$16.46	$16.50	$16.43	36,345
2022-03-22	$16.79	$17.05	$16.79	$16.88	$16.81	119,773
2022-03-21	$17.00	$17.00	$16.72	$16.86	$16.79	23,533
2022-03-18	$16.78	$16.78	$16.52	$16.60	$16.53	116,241
2022-03-17	$16.89	$16.95	$16.72	$16.88	$16.81	9,312
2022-03-16	$16.89	$17.06	$16.84	$16.95	$16.88	256,450
2022-03-15	$17.00	$17.12	$16.76	$16.87	$16.80	69,616
2022-03-14	$16.99	$17.17	$16.88	$16.98	$16.91	199,566
2022-03-11	$16.80	$17.00	$16.78	$16.85	$16.78	360,501
2022-03-10	$16.52	$16.72	$16.52	$16.69	$16.62	245,485
2022-03-09	$16.48	$16.75	$16.48	$16.55	$16.48	152,748
2022-03-08	$16.53	$16.66	$16.26	$16.34	$16.27	284,965
2022-03-07	$16.82	$16.98	$16.52	$16.59	$16.52	78,336
2022-03-04	$16.97	$17.03	$16.81	$16.99	$16.92	37,513
2022-03-03	$17.10	$17.25	$16.96	$17.11	$16.97	309,059
2022-03-02	$16.65	$17.43	$16.55	$17.11	$16.97	1,431,292
2022-03-01	$14.85	$14.87	$14.46	$14.46	$14.34	15,868
2022-02-28	$14.33	$14.77	$14.32	$14.40	$14.28	1,855
2022-02-25	$14.85	$14.85	$14.46	$14.60	$14.48	3,034
2022-02-24	$14.65	$14.70	$14.42	$14.58	$14.46	10,764
2022-02-23	$14.56	$14.91	$14.55	$14.74	$14.62	5,823
2022-02-22	$14.57	$14.82	$14.55	$14.61	$14.49	2,382
2022-02-18	$14.60	$14.89	$14.60	$14.87	$14.74	1,861
2022-02-17	$14.61	$14.86	$14.55	$14.58	$14.46	8,719
2022-02-16	$14.55	$14.85	$14.50	$14.85	$14.72	6,823
2022-02-15	$14.10	$14.51	$14.10	$14.51	$14.39	1,450
2022-02-14	$14.23	$14.40	$14.23	$14.27	$14.15	1,941
2022-02-11	$14.11	$14.37	$14.11	$14.30	$14.18	2,940
2022-02-10	$14.15	$14.35	$14.05	$14.05	$13.93	4,538
2022-02-09	$14.20	$14.35	$14.20	$14.32	$14.20	2,402
2022-02-08	$13.92	$14.39	$13.92	$14.20	$14.08	5,419
2022-02-07	$14.03	$14.12	$13.81	$13.95	$13.83	4,713
2022-02-04	$13.99	$14.04	$13.90	$13.90	$13.78	10,568
2022-02-03	$14.36	$14.36	$13.94	$13.96	$13.84	47,238
2022-02-02	$14.20	$14.30	$14.20	$14.30	$14.18	1,241
2022-02-01	$14.22	$14.24	$14.10	$14.24	$14.12	10,882
2022-01-31	$13.95	$14.17	$13.85	$14.15	$14.03	2,594
2022-01-28	$14.00	$14.15	$13.87	$14.15	$14.03	3,174
2022-01-27	$13.85	$14.19	$13.85	$13.86	$13.74	1,634
2022-01-26	$13.85	$14.12	$13.83	$13.86	$13.74	2,316
2022-01-25	$13.81	$13.97	$13.81	$13.89	$13.77	7,259
2022-01-24	$13.80	$14.10	$13.80	$14.02	$13.90	1,407
2022-01-21	$13.86	$14.13	$13.80	$13.83	$13.71	2,153
2022-01-20	$14.04	$14.11	$13.86	$13.86	$13.74	1,158
2022-01-19	$13.80	$14.07	$13.80	$14.07	$13.95	2,812
2022-01-18	$13.87	$14.00	$13.80	$14.00	$13.88	1,704
2022-01-14	$13.75	$13.82	$13.75	$13.82	$13.70	4,190
2022-01-13	$13.80	$13.80	$13.75	$13.77	$13.65	8,944
2022-01-12	$13.90	$13.90	$13.80	$13.80	$13.68	8,557
2022-01-11	$13.87	$14.06	$13.86	$13.87	$13.75	2,677
2022-01-10	$13.98	$14.06	$13.88	$13.95	$13.83	1,143
2022-01-07	$13.73	$13.94	$13.73	$13.94	$13.82	4,892
2022-01-06	$13.80	$13.80	$13.72	$13.72	$13.60	12,169
2022-01-05	$13.75	$13.86	$13.58	$13.86	$13.74	10,891
2022-01-04	$13.78	$13.87	$13.75	$13.86	$13.74	5,315
2022-01-03	$13.55	$13.79	$13.55	$13.62	$13.50	4,287
2021-12-31	$13.70	$13.79	$13.51	$13.58	$13.47	1,993
2021-12-30	$13.51	$13.70	$13.51	$13.60	$13.49	2,674
2021-12-29	$13.66	$13.66	$13.51	$13.52	$13.41	3,225
2021-12-28	$13.55	$13.56	$13.55	$13.56	$13.45	1,526
2021-12-27	$13.45	$13.62	$13.41	$13.61	$13.50	10,146
2021-12-23	$13.57	$13.84	$13.57	$13.65	$13.53	4,233
2021-12-22	$13.74	$13.74	$13.38	$13.38	$13.27	3,341
2021-12-21	$13.48	$13.61	$13.38	$13.61	$13.50	12,337
2021-12-20	$13.45	$13.45	$13.25	$13.42	$13.31	8,030
2021-12-17	$13.30	$13.48	$13.30	$13.30	$13.19	18,957
2021-12-16	$13.60	$13.80	$13.55	$13.55	$13.44	13,960
2021-12-15	$14.15	$14.15	$13.51	$13.51	$13.40	12,853
2021-12-14	$14.13	$14.21	$14.13	$14.13	$14.01	2,237
2021-12-13	$14.35	$14.35	$14.13	$14.13	$14.01	5,179
2021-12-10	$14.39	$14.39	$14.13	$14.21	$14.09	1,601
2021-12-09	$14.13	$14.31	$14.13	$14.13	$14.01	4,465
2021-12-08	$14.15	$14.27	$14.15	$14.25	$14.13	1,152
2021-12-07	$14.15	$14.30	$14.15	$14.29	$14.17	983
2021-12-06	$14.29	$14.29	$14.13	$14.13	$14.01	1,805
2021-12-03	$14.26	$14.27	$14.20	$14.20	$14.01	2,559
2021-12-02	$14.26	$14.38	$14.26	$14.38	$14.19	2,005
2021-12-01	$14.26	$14.30	$14.26	$14.30	$14.11	1,146
2021-11-30	$14.26	$14.26	$14.26	$14.26	$14.07	1,899
2021-11-29	$14.26	$14.27	$14.26	$14.26	$14.07	1,243
2021-11-26	$14.20	$14.35	$14.20	$14.26	$14.07	1,196
2021-11-24	$14.55	$14.76	$14.20	$14.50	$14.31	15,346
2021-11-23	$14.63	$14.78	$14.60	$14.63	$14.43	5,410
2021-11-22	$14.67	$14.77	$14.67	$14.76	$14.56	1,270
2021-11-19	$14.59	$15.14	$14.55	$14.67	$14.47	15,223
2021-11-18	$14.56	$14.81	$14.55	$14.59	$14.39	5,226
2021-11-17	$14.60	$14.64	$14.55	$14.57	$14.38	7,101
2021-11-16	$14.74	$14.81	$14.56	$14.60	$14.41	16,572
2021-11-15	$14.60	$14.78	$14.60	$14.74	$14.54	2,546
2021-11-12	$14.60	$14.62	$14.53	$14.53	$14.34	6,065
2021-11-11	$14.81	$14.81	$14.65	$14.65	$14.45	3,041
2021-11-10	$14.62	$14.72	$14.62	$14.72	$14.52	1,114
2021-11-09	$14.66	$14.68	$14.60	$14.68	$14.48	12,555
2021-11-08	$14.75	$14.79	$14.60	$14.68	$14.48	9,043
2021-11-05	$14.95	$14.95	$14.75	$14.75	$14.55	2,136
2021-11-04	$14.91	$14.91	$14.79	$14.86	$14.66	2,499
2021-11-03	$14.90	$14.96	$14.88	$14.88	$14.68	1,912
2021-11-02	$14.93	$15.19	$14.84	$15.04	$14.84	5,037
2021-11-01	$15.05	$15.10	$15.05	$15.10	$14.90	996
2021-10-29	$14.85	$15.04	$14.85	$14.99	$14.79	6,963
2021-10-28	$14.82	$14.99	$14.82	$14.99	$14.79	1,314
2021-10-27	$14.72	$14.86	$14.72	$14.78	$14.58	1,275
2021-10-26	$14.72	$15.01	$14.72	$14.91	$14.71	3,876
2021-10-25	$14.74	$14.98	$14.74	$14.80	$14.60	1,421
2021-10-22	$14.98	$15.00	$14.76	$14.87	$14.67	4,601
2021-10-21	$14.70	$15.00	$14.70	$14.96	$14.76	3,708
2021-10-20	$14.73	$14.95	$14.73	$14.85	$14.65	6,433
2021-10-19	$15.15	$15.15	$14.83	$15.00	$14.80	4,619
2021-10-18	$14.63	$15.09	$14.63	$15.09	$14.89	7,656
2021-10-15	$14.79	$15.00	$14.75	$14.75	$14.55	2,436
2021-10-14	$14.65	$14.69	$14.60	$14.69	$14.49	3,068
2021-10-13	$14.85	$14.90	$14.63	$14.73	$14.53	9,448
2021-10-12	$14.80	$15.15	$14.80	$14.85	$14.65	6,199
2021-10-11	$15.03	$15.16	$14.82	$14.82	$14.62	6,836
2021-10-08	$15.03	$15.10	$15.00	$15.00	$14.80	3,106
2021-10-07	$14.90	$15.16	$14.89	$15.05	$14.85	3,825
2021-10-06	$14.95	$14.95	$14.92	$14.95	$14.75	1,982
2021-10-05	$14.82	$15.00	$14.82	$14.98	$14.78	4,033
2021-10-04	$14.82	$15.07	$14.51	$14.80	$14.60	7,085
2021-10-01	$15.09	$15.20	$15.01	$15.06	$14.86	2,519
2021-09-30	$14.71	$15.29	$14.71	$15.26	$15.06	2,166
2021-09-29	$14.46	$14.72	$14.46	$14.61	$14.42	4,437
2021-09-28	$14.67	$14.70	$14.50	$14.62	$14.43	4,068
2021-09-27	$14.31	$14.60	$14.31	$14.45	$14.26	2,135
2021-09-24	$14.24	$14.47	$14.24	$14.33	$14.14	1,406
2021-09-23	$14.47	$14.47	$14.26	$14.29	$14.10	4,710
2021-09-22	$14.39	$14.54	$14.31	$14.53	$14.34	1,193
2021-09-21	$14.65	$14.65	$14.55	$14.55	$14.36	2,679
2021-09-20	$14.51	$14.58	$14.18	$14.58	$14.39	5,802
2021-09-17	$14.60	$14.64	$14.51	$14.64	$14.44	12,855
2021-09-16	$14.46	$14.63	$14.44	$14.60	$14.41	2,489
2021-09-15	$14.62	$14.65	$14.51	$14.51	$14.32	4,351
2021-09-14	$14.60	$14.70	$14.45	$14.55	$14.36	10,373
2021-09-13	$14.52	$14.65	$14.45	$14.65	$14.45	27,070
2021-09-10	$14.34	$14.50	$14.34	$14.43	$14.24	1,679
2021-09-09	$14.39	$14.70	$14.38	$14.52	$14.33	3,970
2021-09-08	$14.67	$14.75	$14.58	$14.61	$14.42	32,653
2021-09-07	$14.75	$14.79	$14.68	$14.78	$14.58	11,587
2021-09-03	$14.64	$14.75	$14.61	$14.67	$14.47	17,956
2021-09-02	$14.76	$14.80	$14.74	$14.78	$14.51	17,059
2021-09-01	$14.68	$14.80	$14.65	$14.76	$14.49	18,111
2021-08-31	$14.70	$15.18	$14.70	$14.80	$14.53	35,443
2021-08-30	$14.65	$15.95	$14.61	$14.80	$14.53	145,689
2021-08-27	$14.29	$14.63	$13.96	$14.55	$14.29	10,220
2021-08-26	$14.00	$14.45	$14.00	$14.42	$14.16	5,657
2021-08-25	$13.72	$14.16	$13.72	$13.89	$13.64	11,256
2021-08-24	$13.76	$13.94	$13.72	$13.74	$13.49	12,067
2021-08-23	$14.11	$14.11	$13.75	$13.75	$13.50	4,378
2021-08-20	$14.19	$14.34	$13.99	$14.10	$13.85	8,030
2021-08-19	$14.19	$14.26	$14.18	$14.25	$13.99	6,340
2021-08-18	$14.15	$14.37	$14.15	$14.19	$13.93	3,098
2021-08-17	$14.17	$14.17	$14.10	$14.10	$13.85	1,724
2021-08-16	$14.46	$14.48	$14.15	$14.33	$14.07	1,113
2021-08-13	$14.32	$14.32	$14.30	$14.30	$14.04	719
2021-08-12	$14.58	$14.58	$14.30	$14.37	$14.11	3,246
2021-08-11	$14.47	$14.65	$14.41	$14.65	$14.39	2,909
2021-08-10	$14.20	$14.47	$14.20	$14.47	$14.21	1,916
2021-08-09	$14.25	$14.81	$14.25	$14.71	$14.44	8,445
2021-08-06	$14.00	$14.14	$14.00	$14.06	$13.81	3,690
2021-08-05	$14.00	$14.11	$14.00	$14.11	$13.86	3,245
2021-08-04	$13.79	$14.16	$13.77	$14.05	$13.80	13,367
2021-08-03	$13.80	$14.10	$13.79	$13.79	$13.54	3,467
2021-08-02	$14.25	$14.25	$13.90	$13.94	$13.69	11,039
2021-07-30	$13.93	$14.21	$13.93	$14.10	$13.85	4,755
2021-07-29	$14.41	$14.41	$14.06	$14.06	$13.80	1,465
2021-07-28	$14.07	$14.43	$14.04	$14.43	$14.17	4,242
2021-07-27	$14.03	$14.15	$14.03	$14.06	$13.81	3,048
2021-07-26	$14.18	$14.27	$13.94	$13.95	$13.70	5,995
2021-07-23	$14.46	$14.46	$14.46	$14.46	$14.20	1,965
2021-07-22	$14.05	$14.09	$14.04	$14.05	$13.80	2,535
2021-07-21	$13.88	$14.46	$13.88	$14.17	$13.91	8,238
2021-07-20	$13.80	$14.36	$13.79	$14.02	$13.77	26,819
2021-07-19	$13.74	$14.03	$13.60	$13.60	$13.35	14,435
2021-07-16	$13.85	$14.07	$13.80	$13.80	$13.55	5,933
2021-07-15	$13.78	$13.95	$13.77	$13.87	$13.62	5,037
2021-07-14	$13.86	$13.99	$13.78	$13.83	$13.58	1,528
2021-07-13	$13.77	$13.96	$13.76	$13.89	$13.64	13,982
2021-07-12	$13.55	$13.81	$13.55	$13.80	$13.55	10,423
2021-07-09	$13.58	$13.64	$13.55	$13.60	$13.35	4,926
2021-07-08	$13.62	$13.62	$13.55	$13.55	$13.31	9,615
2021-07-07	$13.56	$13.83	$13.56	$13.72	$13.47	10,391
2021-07-06	$13.83	$13.94	$13.61	$13.61	$13.36	47,548
2021-07-02	$13.82	$13.84	$13.78	$13.80	$13.55	5,726
2021-07-01	$13.85	$13.95	$13.81	$13.82	$13.57	26,097
2021-06-30	$13.95	$13.99	$13.85	$13.85	$13.60	21,786
2021-06-29	$13.90	$14.08	$13.90	$13.90	$13.65	27,580
2021-06-28	$14.04	$14.04	$13.86	$13.99	$13.74	23,472
2021-06-25	$14.17	$14.30	$13.95	$13.95	$13.70	999,268
2021-06-24	$13.95	$14.07	$13.91	$14.06	$13.81	53,603
2021-06-23	$13.62	$14.00	$13.60	$13.97	$13.72	45,535
2021-06-22	$13.85	$13.85	$13.53	$13.53	$13.29	34,728
2021-06-21	$13.82	$14.04	$13.78	$13.85	$13.60	56,528
2021-06-18	$13.56	$13.74	$13.40	$13.74	$13.49	77,282
2021-06-17	$13.94	$13.95	$13.59	$13.59	$13.35	23,913
2021-06-16	$13.85	$13.96	$13.81	$13.86	$13.61	26,162
2021-06-15	$13.96	$14.11	$13.83	$13.83	$13.58	22,860
2021-06-14	$13.89	$14.00	$13.81	$13.85	$13.60	18,706
2021-06-11	$13.90	$14.05	$13.90	$13.98	$13.73	11,325
2021-06-10	$14.00	$14.02	$13.81	$13.85	$13.60	14,339
2021-06-09	$14.01	$14.05	$14.01	$14.01	$13.76	10,660
2021-06-08	$14.02	$14.06	$14.00	$14.03	$13.78	11,640
2021-06-07	$13.97	$14.05	$13.95	$14.02	$13.77	19,321
2021-06-04	$14.00	$14.15	$13.90	$13.90	$13.65	29,360
2021-06-03	$14.02	$14.13	$13.90	$14.13	$13.81	12,615
2021-06-02	$14.00	$14.05	$13.90	$13.98	$13.66	7,132
2021-06-01	$13.79	$13.94	$13.79	$13.90	$13.58	20,078
2021-05-28	$13.80	$13.95	$13.79	$13.87	$13.55	14,341
2021-05-27	$13.79	$13.88	$13.68	$13.78	$13.46	12,669
2021-05-26	$13.87	$13.91	$13.75	$13.90	$13.58	8,349
2021-05-25	$13.96	$14.00	$13.85	$13.92	$13.60	13,235
2021-05-24	$13.99	$14.20	$13.90	$13.99	$13.67	9,651
2021-05-21	$14.22	$14.22	$13.90	$13.99	$13.67	8,390
2021-05-20	$14.05	$14.21	$13.90	$14.10	$13.78	21,703
2021-05-19	$13.96	$14.14	$13.88	$14.12	$13.80	14,354
2021-05-18	$14.01	$14.15	$14.01	$14.02	$13.70	10,855
2021-05-17	$13.86	$14.09	$13.86	$14.09	$13.77	6,894
2021-05-14	$13.98	$14.08	$13.94	$14.02	$13.70	9,208
2021-05-13	$13.75	$13.92	$13.69	$13.91	$13.59	15,153
2021-05-12	$13.89	$13.90	$13.63	$13.63	$13.32	18,201
2021-05-11	$13.63	$13.79	$13.63	$13.75	$13.43	8,344
2021-05-10	$13.85	$14.05	$13.70	$13.71	$13.40	22,094
2021-05-07	$13.86	$13.94	$13.86	$13.88	$13.56	19,673
2021-05-06	$13.91	$13.98	$13.85	$13.85	$13.53	16,339
2021-05-05	$14.11	$14.18	$13.85	$13.90	$13.58	21,536
2021-05-04	$14.11	$14.35	$14.06	$14.15	$13.83	16,574
2021-05-03	$13.92	$14.04	$13.91	$14.04	$13.72	12,353
2021-04-30	$13.86	$14.06	$13.85	$13.85	$13.53	28,636
2021-04-29	$14.15	$14.15	$13.85	$13.85	$13.53	14,136
2021-04-28	$14.08	$14.28	$14.00	$14.03	$13.71	18,431
2021-04-27	$13.85	$14.10	$13.85	$14.05	$13.73	16,111
2021-04-26	$13.85	$13.97	$13.71	$13.75	$13.43	28,402
2021-04-23	$13.66	$13.85	$13.65	$13.75	$13.43	12,937
2021-04-22	$13.97	$13.97	$13.65	$13.65	$13.34	17,319
2021-04-21	$13.93	$13.95	$13.84	$13.85	$13.53	10,318
2021-04-20	$14.25	$14.25	$13.85	$13.89	$13.57	15,955
2021-04-19	$13.85	$13.91	$13.79	$13.86	$13.54	28,828
2021-04-16	$14.06	$14.06	$13.85	$13.85	$13.53	12,107
2021-04-15	$14.07	$14.29	$13.85	$13.85	$13.53	13,911
2021-04-14	$13.91	$14.24	$13.90	$13.91	$13.59	8,545
2021-04-13	$13.83	$14.28	$13.63	$13.89	$13.57	16,890
2021-04-12	$14.14	$14.14	$13.76	$13.76	$13.44	17,901
2021-04-09	$14.16	$14.30	$14.05	$14.05	$13.73	11,401
2021-04-08	$14.06	$14.30	$14.05	$14.17	$13.84	10,239
2021-04-07	$14.20	$14.40	$14.00	$14.00	$13.68	28,554
2021-04-06	$14.61	$14.61	$14.05	$14.05	$13.73	9,818
2021-04-05	$14.94	$15.16	$14.55	$14.55	$14.22	14,527
2021-04-01	$14.93	$14.93	$14.76	$14.91	$14.57	9,798
2021-03-31	$14.90	$15.50	$14.30	$14.76	$14.42	35,480
2021-03-30	$14.08	$15.86	$13.66	$15.21	$14.86	33,919
2021-03-29	$14.03	$14.30	$13.94	$14.05	$13.73	13,599
2021-03-26	$13.95	$14.20	$13.87	$14.19	$13.86	8,867
2021-03-25	$14.25	$14.27	$13.70	$13.80	$13.48	10,543
2021-03-24	$14.16	$14.48	$14.16	$14.25	$13.92	15,358
2021-03-23	$14.25	$14.25	$13.89	$13.89	$13.57	13,250
2021-03-22	$15.17	$15.28	$14.25	$14.28	$13.95	16,770
2021-03-19	$14.55	$15.46	$14.35	$15.22	$14.87	166,782
2021-03-18	$14.61	$14.64	$14.54	$14.57	$14.24	19,106
2021-03-17	$14.65	$14.65	$14.55	$14.55	$14.22	16,169
2021-03-16	$14.90	$14.90	$14.22	$14.86	$14.52	17,597
2021-03-15	$15.35	$15.40	$14.97	$15.05	$14.70	18,197
2021-03-12	$15.30	$15.40	$15.16	$15.39	$15.04	41,718
2021-03-11	$15.19	$15.25	$15.05	$15.12	$14.77	22,529
2021-03-10	$14.92	$15.35	$14.92	$15.23	$14.88	32,686
2021-03-09	$15.05	$15.21	$15.00	$15.01	$14.67	50,509
2021-03-08	$14.72	$15.15	$14.48	$15.14	$14.79	25,488
2021-03-05	$14.93	$15.43	$14.50	$14.79	$14.45	36,588
2021-03-04	$14.61	$15.15	$14.60	$14.79	$14.38	34,521
2021-03-03	$14.01	$14.70	$13.86	$14.45	$14.05	18,837
2021-03-02	$14.15	$14.30	$14.15	$14.15	$13.76	11,378
2021-03-01	$13.75	$14.35	$13.75	$14.26	$13.87	19,952
2021-02-26	$13.86	$14.04	$13.55	$13.55	$13.18	16,243
2021-02-25	$14.50	$14.50	$13.75	$13.75	$13.37	17,794
2021-02-24	$13.99	$14.78	$13.99	$14.65	$14.25	11,740
2021-02-23	$13.75	$14.65	$13.75	$13.86	$13.48	17,926
2021-02-22	$13.55	$13.85	$13.54	$13.76	$13.38	23,304
2021-02-19	$13.31	$13.72	$13.31	$13.72	$13.34	24,492
2021-02-18	$13.31	$13.55	$13.30	$13.31	$12.94	14,883
2021-02-17	$13.31	$13.50	$13.30	$13.30	$12.93	5,839
2021-02-16	$13.41	$13.50	$13.21	$13.41	$13.04	11,877
2021-02-12	$13.20	$13.55	$13.20	$13.46	$13.09	15,088
2021-02-11	$13.14	$13.29	$13.08	$13.28	$12.91	12,251
2021-02-10	$13.13	$13.30	$13.11	$13.20	$12.84	10,099
2021-02-09	$13.09	$13.21	$13.05	$13.10	$12.74	13,099
2021-02-08	$12.56	$13.09	$12.56	$13.09	$12.73	13,671
2021-02-05	$12.75	$12.80	$12.57	$12.69	$12.34	7,098
2021-02-04	$11.99	$12.63	$11.99	$12.63	$12.28	9,762
2021-02-03	$11.94	$12.05	$11.82	$12.04	$11.71	17,501
2021-02-02	$12.00	$12.12	$11.83	$12.02	$11.69	5,902
2021-02-01	$11.95	$12.09	$11.70	$11.82	$11.49	9,020
2021-01-29	$12.01	$12.10	$11.72	$11.81	$11.48	16,942
2021-01-28	$12.02	$12.16	$11.76	$12.01	$11.68	5,991
2021-01-27	$12.42	$12.65	$11.83	$11.99	$11.66	15,734
2021-01-26	$12.65	$12.77	$12.50	$12.66	$12.31	19,662
2021-01-25	$12.02	$12.70	$11.70	$12.63	$12.28	45,335
2021-01-22	$11.68	$12.20	$11.68	$12.20	$11.86	28,114
2021-01-21	$12.11	$12.14	$11.50	$11.50	$11.18	13,436
2021-01-20	$11.80	$12.26	$11.80	$12.11	$11.78	14,666
2021-01-19	$12.18	$12.18	$11.80	$11.80	$11.48	12,550
2021-01-15	$12.04	$12.21	$11.90	$12.00	$11.67	22,428
2021-01-14	$12.10	$12.54	$11.85	$11.99	$11.66	14,511
2021-01-13	$12.39	$12.39	$12.07	$12.13	$11.80	18,284
2021-01-12	$12.42	$12.59	$12.35	$12.52	$12.18	8,243
2021-01-11	$11.85	$12.26	$11.85	$12.21	$11.87	8,869
2021-01-08	$11.15	$12.36	$11.15	$12.24	$11.90	41,992
2021-01-07	$12.91	$12.91	$12.55	$12.55	$12.20	29,943
2021-01-06	$12.76	$13.60	$12.76	$13.04	$12.68	18,830
2021-01-05	$12.91	$13.08	$12.45	$12.58	$12.23	18,003
2021-01-04	$13.71	$13.71	$12.70	$12.70	$12.35	14,695
2020-12-31	$13.85	$13.94	$13.85	$13.85	$13.47	23,102
2020-12-30	$13.95	$13.98	$13.85	$13.85	$13.47	3,789
2020-12-29	$13.60	$13.90	$13.60	$13.85	$13.47	7,307
2020-12-28	$13.85	$14.03	$13.74	$13.85	$13.47	8,657
2020-12-24	$13.80	$13.83	$13.68	$13.68	$13.30	1,998
2020-12-23	$13.60	$14.30	$13.60	$14.14	$13.75	13,811
2020-12-22	$13.58	$13.90	$13.21	$13.79	$13.41	10,472
2020-12-21	$13.77	$13.77	$13.43	$13.66	$13.28	6,708
2020-12-18	$14.29	$14.29	$13.91	$13.91	$13.53	52,672
2020-12-17	$14.00	$14.17	$13.94	$14.17	$13.78	21,147
2020-12-16	$13.80	$13.95	$13.50	$13.85	$13.47	14,750
2020-12-15	$13.59	$13.78	$13.47	$13.67	$13.29	6,620
2020-12-14	$13.88	$13.89	$13.32	$13.32	$12.95	11,503
2020-12-11	$13.59	$14.02	$13.59	$14.02	$13.63	2,659
2020-12-10	$13.93	$14.00	$13.89	$13.89	$13.51	3,389
2020-12-09	$14.18	$14.18	$13.89	$13.89	$13.51	97,851
2020-12-08	$13.51	$14.15	$13.28	$14.13	$13.74	9,509
2020-12-07	$14.17	$14.47	$13.48	$13.48	$13.11	14,555
2020-12-04	$14.41	$14.41	$13.65	$14.05	$13.66	3,156
2020-12-03	$13.83	$14.00	$13.46	$13.65	$13.21	3,739
2020-12-02	$14.08	$14.08	$13.65	$13.65	$13.21	8,173
2020-12-01	$12.76	$14.54	$12.76	$14.27	$13.81	35,795
2020-11-30	$13.54	$13.54	$12.88	$13.03	$12.61	19,838
2020-11-27	$14.17	$14.17	$13.59	$13.68	$13.24	3,238
2020-11-25	$14.22	$14.22	$13.81	$14.05	$13.60	7,338
2020-11-24	$13.10	$14.25	$13.10	$14.09	$13.63	16,866
2020-11-23	$12.90	$13.10	$12.90	$13.00	$12.58	3,931
2020-11-20	$12.77	$12.99	$12.67	$12.86	$12.44	18,357
2020-11-19	$12.70	$13.07	$12.53	$13.06	$12.64	5,205
2020-11-18	$12.61	$12.84	$12.52	$12.75	$12.34	13,379
2020-11-17	$12.30	$12.78	$11.58	$12.50	$12.10	9,166
2020-11-16	$12.27	$13.03	$11.96	$12.40	$12.00	22,300
2020-11-13	$11.90	$12.32	$11.90	$11.96	$11.57	6,602
2020-11-12	$12.21	$12.21	$11.71	$11.71	$11.33	9,730
2020-11-11	$12.00	$12.30	$11.29	$12.21	$11.81	8,017
2020-11-10	$11.95	$12.75	$11.92	$12.48	$12.08	23,690
2020-11-09	$11.15	$12.66	$11.00	$11.77	$11.39	26,271
2020-11-06	$11.69	$11.69	$10.61	$10.62	$10.28	19,145
2020-11-05	$11.98	$12.01	$11.56	$11.56	$11.19	16,653
2020-11-04	$12.17	$12.17	$12.04	$12.06	$11.67	2,481
2020-11-03	$11.99	$12.83	$11.99	$12.37	$11.97	13,260
2020-11-02	$11.59	$11.89	$11.46	$11.89	$11.51	4,794
2020-10-30	$11.52	$11.70	$11.44	$11.59	$11.21	6,223
2020-10-29	$11.10	$11.61	$10.93	$11.61	$11.23	6,511
2020-10-28	$11.91	$11.98	$11.18	$11.42	$11.05	6,544
2020-10-27	$12.28	$12.43	$11.98	$11.98	$11.59	3,372
2020-10-26	$12.43	$12.68	$12.12	$12.40	$12.00	6,218
2020-10-23	$12.49	$13.22	$12.34	$12.34	$11.94	10,247
2020-10-22	$11.67	$12.37	$11.67	$12.19	$11.80	13,100
2020-10-21	$11.30	$11.60	$11.29	$11.60	$11.22	13,870
2020-10-20	$11.16	$11.30	$11.16	$11.25	$10.89	2,181
2020-10-19	$11.11	$11.22	$11.10	$11.11	$10.75	4,313
2020-10-16	$11.29	$11.29	$11.08	$11.17	$10.81	5,781
2020-10-15	$11.00	$11.29	$10.87	$11.29	$10.92	15,360
2020-10-14	$10.96	$11.30	$10.96	$11.18	$10.82	4,077
2020-10-13	$11.43	$11.45	$11.13	$11.13	$10.77	4,224
2020-10-12	$11.20	$11.38	$11.18	$11.38	$11.01	5,559
2020-10-09	$10.85	$11.13	$10.85	$11.03	$10.67	7,049
2020-10-08	$11.10	$11.20	$10.90	$11.09	$10.73	10,583
2020-10-07	$11.02	$11.26	$10.86	$10.99	$10.63	6,462
2020-10-06	$10.71	$11.58	$10.52	$11.01	$10.65	13,907
2020-10-05	$10.65	$10.95	$10.62	$10.71	$10.36	29,748
2020-10-02	$10.34	$10.85	$10.33	$10.52	$10.18	13,258
2020-10-01	$10.80	$10.94	$10.42	$10.42	$10.08	13,912
2020-09-30	$10.92	$10.97	$10.41	$10.54	$10.20	18,812
2020-09-29	$10.59	$10.90	$10.54	$10.81	$10.46	10,283
2020-09-28	$10.25	$10.77	$10.25	$10.49	$10.15	4,744
2020-09-25	$10.25	$10.31	$10.08	$10.10	$9.77	6,951
2020-09-24	$10.00	$10.22	$10.00	$10.00	$9.68	14,947
2020-09-23	$10.03	$10.58	$9.85	$9.90	$9.58	11,719
2020-09-22	$10.24	$10.77	$9.99	$10.05	$9.72	12,955
2020-09-21	$10.31	$10.31	$9.89	$10.14	$9.81	15,472
2020-09-18	$10.35	$10.56	$9.99	$10.56	$10.22	67,486
2020-09-17	$9.71	$10.22	$9.71	$10.22	$9.89	13,314
2020-09-16	$9.67	$10.05	$9.67	$9.84	$9.52	12,486
2020-09-15	$10.20	$10.20	$9.57	$9.57	$9.26	8,303
2020-09-14	$9.72	$10.00	$9.72	$10.00	$9.68	6,278
2020-09-11	$9.85	$9.94	$9.53	$9.59	$9.28	9,526
2020-09-10	$10.15	$10.25	$9.81	$9.83	$9.51	6,402
2020-09-09	$10.04	$10.24	$9.88	$10.05	$9.72	11,095
2020-09-08	$9.70	$10.14	$9.64	$10.01	$9.69	8,791
2020-09-04	$10.15	$10.15	$9.59	$9.78	$9.46	11,868
2020-09-03	$9.94	$10.10	$9.71	$10.02	$9.63	11,116
2020-09-02	$10.00	$10.17	$9.71	$9.87	$9.48	12,324
2020-09-01	$9.74	$10.21	$9.67	$10.12	$9.72	14,472
2020-08-31	$10.40	$10.53	$9.89	$9.89	$9.50	37,283
2020-08-28	$10.82	$10.92	$10.59	$10.80	$10.38	11,426
2020-08-27	$10.71	$10.85	$10.56	$10.56	$10.15	6,158
2020-08-26	$11.05	$11.05	$10.58	$10.58	$10.16	9,646
2020-08-25	$10.95	$11.09	$10.62	$10.62	$10.20	11,333
2020-08-24	$11.23	$11.23	$10.90	$10.92	$10.49	9,650
2020-08-21	$11.39	$11.40	$11.03	$11.11	$10.67	9,059
2020-08-20	$11.25	$11.28	$11.13	$11.28	$10.84	2,157
2020-08-19	$11.40	$11.93	$11.31	$11.34	$10.90	7,852
2020-08-18	$11.60	$11.60	$11.20	$11.20	$10.76	3,300
2020-08-17	$11.50	$11.85	$11.24	$11.68	$11.22	24,198
2020-08-14	$11.57	$11.65	$11.24	$11.53	$11.08	6,165
2020-08-13	$11.74	$11.97	$11.63	$11.65	$11.19	6,278
2020-08-12	$11.83	$12.17	$11.78	$12.10	$11.63	12,625
2020-08-11	$12.00	$12.00	$11.61	$11.71	$11.25	3,487
2020-08-10	$11.46	$11.99	$11.30	$11.76	$11.30	11,024
2020-08-07	$11.28	$11.50	$11.28	$11.46	$11.01	6,804
2020-08-06	$11.37	$11.39	$11.19	$11.39	$10.94	4,676
2020-08-05	$11.54	$11.54	$11.46	$11.50	$11.05	4,902
2020-08-04	$11.50	$11.56	$11.29	$11.45	$11.00	3,666
2020-08-03	$11.22	$11.50	$11.22	$11.39	$10.94	6,604
2020-07-31	$11.76	$11.76	$11.07	$11.20	$10.76	8,197
2020-07-30	$11.80	$11.94	$11.66	$11.94	$11.47	3,705
2020-07-29	$12.14	$12.14	$11.94	$11.94	$11.47	2,803
2020-07-28	$11.98	$12.05	$11.72	$12.03	$11.56	1,978
2020-07-27	$11.89	$12.14	$11.89	$12.14	$11.66	1,681
2020-07-24	$12.06	$12.66	$11.51	$11.91	$11.44	7,163
2020-07-23	$11.84	$12.40	$11.47	$12.06	$11.59	23,625
2020-07-22	$11.85	$11.90	$11.64	$11.80	$11.34	10,328
2020-07-21	$11.41	$11.80	$11.30	$11.79	$11.33	3,357
2020-07-20	$10.80	$11.30	$10.80	$11.13	$10.69	2,363
2020-07-17	$11.18	$11.20	$10.88	$10.88	$10.45	6,195
2020-07-16	$11.60	$11.88	$11.36	$11.36	$10.91	6,131
2020-07-15	$11.23	$11.84	$11.23	$11.74	$11.28	17,878
2020-07-14	$10.68	$11.01	$10.52	$11.01	$10.58	5,406
2020-07-13	$10.62	$10.90	$10.57	$10.60	$10.18	7,244
2020-07-10	$10.60	$10.95	$10.60	$10.95	$10.52	7,181
2020-07-09	$10.73	$11.00	$10.09	$10.20	$9.80	21,075
2020-07-08	$11.60	$11.73	$10.80	$10.85	$10.42	13,424
2020-07-07	$11.96	$12.06	$11.38	$11.48	$11.03	9,978
2020-07-06	$12.03	$12.19	$11.83	$12.19	$11.71	6,109
2020-07-02	$12.20	$12.20	$11.85	$11.85	$11.39	3,324
2020-07-01	$11.65	$12.20	$11.65	$12.19	$11.71	8,524
2020-06-30	$11.83	$12.20	$11.83	$12.04	$11.57	8,529
2020-06-29	$11.26	$12.00	$11.26	$11.99	$11.52	11,630
2020-06-26	$11.77	$11.77	$10.76	$10.94	$10.51	66,846
2020-06-25	$11.25	$12.00	$11.20	$12.00	$11.53	9,967
2020-06-24	$11.60	$11.85	$11.28	$11.32	$10.88	12,996
2020-06-23	$12.49	$12.49	$11.82	$11.99	$11.52	5,561
2020-06-22	$11.62	$12.40	$11.55	$12.37	$11.88	9,919
2020-06-19	$11.80	$12.34	$11.38	$12.05	$11.58	44,714
2020-06-18	$11.24	$11.68	$11.24	$11.68	$11.22	6,990
2020-06-17	$11.98	$12.36	$11.13	$11.40	$10.95	6,838
2020-06-16	$12.20	$13.40	$11.45	$11.65	$11.19	17,631
2020-06-15	$11.23	$11.99	$11.13	$11.99	$11.52	13,458
2020-06-12	$11.68	$11.92	$11.00	$11.83	$11.37	18,957
2020-06-11	$12.05	$12.05	$11.12	$11.19	$10.75	16,696
2020-06-10	$13.40	$13.63	$12.48	$12.48	$11.99	8,030
2020-06-09	$12.85	$13.75	$12.52	$13.61	$13.08	12,275
2020-06-08	$13.12	$13.12	$12.76	$12.86	$12.36	9,036
2020-06-05	$12.09	$13.17	$12.09	$12.75	$12.25	43,260
2020-06-04	$11.90	$12.49	$11.49	$11.69	$11.23	10,815
2020-06-03	$11.93	$12.86	$11.93	$12.19	$11.64	17,317
2020-06-02	$11.61	$12.49	$11.33	$11.54	$11.02	10,962
2020-06-01	$12.35	$12.50	$11.13	$11.13	$10.63	17,120
2020-05-29	$11.76	$12.42	$11.14	$12.22	$11.67	20,320
2020-05-28	$12.23	$12.40	$12.03	$12.03	$11.49	10,631
2020-05-27	$11.68	$12.49	$10.94	$11.91	$11.37	21,924
2020-05-26	$11.57	$11.68	$11.28	$11.50	$10.98	8,720
2020-05-22	$11.66	$11.66	$10.03	$11.19	$10.69	11,758
2020-05-21	$11.92	$12.00	$11.40	$11.40	$10.89	8,795
2020-05-20	$11.38	$12.21	$11.21	$11.99	$11.45	21,357
2020-05-19	$11.95	$11.95	$10.87	$11.11	$10.61	29,816
2020-05-18	$11.60	$12.25	$10.68	$12.01	$11.47	33,817
2020-05-15	$10.64	$11.60	$10.64	$11.54	$11.02	17,958
2020-05-14	$11.00	$11.20	$10.14	$10.43	$9.96	16,357
2020-05-13	$11.33	$11.43	$10.76	$11.26	$10.75	11,767
2020-05-12	$12.97	$12.97	$11.57	$11.64	$11.12	11,004
2020-05-11	$12.00	$13.17	$11.83	$12.97	$12.39	24,080
2020-05-08	$11.35	$12.50	$11.35	$12.14	$11.59	18,900
2020-05-07	$10.84	$11.07	$10.62	$11.07	$10.57	12,701
2020-05-06	$11.71	$11.71	$10.51	$10.59	$10.11	8,721
2020-05-05	$12.59	$12.59	$11.62	$11.62	$11.10	4,793
2020-05-04	$11.87	$12.33	$11.87	$12.33	$11.78	7,751
2020-05-01	$12.06	$12.08	$11.43	$12.05	$11.51	18,187
2020-04-30	$13.22	$13.26	$12.25	$12.30	$11.75	13,793
2020-04-29	$13.10	$13.97	$13.02	$13.34	$12.74	35,388
2020-04-28	$12.44	$13.10	$12.08	$12.84	$12.26	23,426
2020-04-27	$11.50	$12.41	$11.50	$12.10	$11.56	28,019
2020-04-24	$11.15	$11.57	$10.60	$11.38	$10.87	98,290
2020-04-23	$10.85	$11.15	$10.74	$11.11	$10.61	12,715
2020-04-22	$10.92	$11.24	$10.69	$10.97	$10.48	16,176
2020-04-21	$10.30	$10.60	$10.12	$10.51	$10.04	7,891
2020-04-20	$11.49	$11.89	$10.38	$10.55	$10.08	8,188
2020-04-17	$10.27	$12.40	$10.27	$12.04	$11.50	21,197
2020-04-16	$11.19	$11.19	$9.90	$9.97	$9.52	20,308
2020-04-15	$12.22	$12.22	$11.34	$11.36	$10.85	11,562
2020-04-14	$12.60	$12.82	$12.25	$12.62	$12.05	9,953
2020-04-13	$12.59	$12.74	$12.27	$12.27	$11.72	4,091
2020-04-09	$12.74	$12.75	$12.69	$12.75	$12.18	17,345
2020-04-08	$12.71	$12.75	$12.31	$12.75	$12.18	9,659
2020-04-07	$12.63	$12.75	$12.32	$12.42	$11.86	7,508
2020-04-06	$13.10	$13.30	$12.40	$12.82	$12.24	451,645
2020-04-03	$12.74	$13.74	$12.54	$12.83	$12.25	15,662
2020-04-02	$13.10	$13.39	$12.54	$13.01	$12.43	19,692
2020-04-01	$14.29	$14.29	$13.04	$13.46	$12.85	31,740
2020-03-31	$13.95	$14.80	$13.54	$14.80	$14.13	24,929
2020-03-30	$14.05	$14.05	$13.52	$13.94	$13.31	41,337
2020-03-27	$14.62	$15.29	$12.96	$14.24	$13.60	35,943
2020-03-26	$15.86	$16.77	$13.96	$15.50	$14.80	41,310
2020-03-25	$13.85	$16.72	$13.85	$16.72	$15.97	10,248
2020-03-24	$12.67	$13.99	$11.29	$13.99	$13.36	49,465
2020-03-23	$12.70	$12.99	$11.76	$12.65	$12.08	75,230
2020-03-20	$11.45	$12.60	$10.77	$12.30	$11.75	63,422
2020-03-19	$10.87	$12.32	$10.60	$11.22	$10.72	28,996
2020-03-18	$11.50	$11.60	$10.61	$10.61	$10.13	20,191
2020-03-17	$11.00	$11.86	$10.30	$11.86	$11.33	41,780
2020-03-16	$13.00	$13.40	$10.26	$10.78	$10.30	36,713
2020-03-13	$12.08	$13.50	$11.86	$13.00	$12.42	53,872
2020-03-12	$13.74	$13.80	$11.65	$11.77	$11.24	41,479
2020-03-11	$14.96	$14.98	$14.07	$14.38	$13.73	17,078
2020-03-10	$14.15	$15.00	$14.15	$14.88	$14.21	16,317
2020-03-09	$15.58	$16.34	$13.69	$14.02	$13.39	34,522
2020-03-06	$16.48	$17.00	$15.69	$17.00	$16.24	12,033
2020-03-05	$17.10	$17.26	$16.25	$16.85	$16.09	16,374
2020-03-04	$16.92	$18.36	$16.90	$17.44	$16.59	17,407
2020-03-03	$17.14	$17.35	$16.63	$16.88	$16.05	32,528
2020-03-02	$16.45	$17.30	$16.45	$17.21	$16.37	30,234
2020-02-28	$16.09	$16.62	$16.09	$16.43	$15.63	23,924
2020-02-27	$16.89	$17.60	$16.52	$16.52	$15.71	29,804
2020-02-26	$16.89	$17.43	$16.50	$16.71	$15.89	7,576
2020-02-25	$17.26	$17.72	$16.40	$16.75	$15.93	13,001
2020-02-24	$17.65	$17.81	$17.39	$17.43	$16.58	11,409
2020-02-21	$18.02	$18.03	$17.62	$17.68	$16.82	7,386
2020-02-20	$18.14	$18.14	$17.79	$17.88	$17.01	5,982
2020-02-19	$17.46	$17.46	$17.46	$17.46	$16.61	1,098
2020-02-18	$17.50	$17.50	$17.15	$17.27	$16.43	14,413
2020-02-14	$17.86	$18.00	$17.73	$17.73	$16.86	2,080
2020-02-13	$17.94	$17.95	$17.90	$17.95	$17.07	1,331
2020-02-12	$17.75	$17.75	$17.75	$17.75	$16.88	2,594
2020-02-11	$17.74	$17.77	$17.64	$17.64	$16.78	2,090
2020-02-10	$17.84	$17.85	$17.80	$17.80	$16.93	2,135
2020-02-07	$17.92	$18.15	$17.73	$17.73	$16.86	5,696
2020-02-06	$17.85	$17.98	$17.69	$17.76	$16.89	7,034
2020-02-05	$17.79	$17.85	$17.69	$17.85	$16.98	2,522
2020-02-04	$17.83	$17.83	$17.73	$17.73	$16.86	1,472
2020-02-03	$17.97	$17.97	$17.75	$17.79	$16.92	5,461
2020-01-31	$17.81	$18.00	$17.61	$17.61	$16.75	7,159
2020-01-30	$17.86	$18.00	$17.85	$18.00	$17.12	6,496
2020-01-29	$17.93	$18.00	$17.87	$17.99	$17.11	4,098
2020-01-28	$18.00	$18.08	$17.90	$18.00	$17.12	9,968
2020-01-27	$17.96	$18.52	$17.69	$17.75	$16.88	5,716
2020-01-24	$17.95	$18.25	$17.95	$18.00	$17.12	4,501
2020-01-23	$17.87	$17.90	$17.87	$17.90	$17.02	1,398
2020-01-22	$18.12	$18.14	$17.82	$18.04	$17.16	5,265
2020-01-21	$17.79	$18.12	$17.79	$17.95	$17.07	4,049
2020-01-17	$18.00	$18.00	$17.61	$17.61	$16.75	6,060
2020-01-16	$17.90	$17.90	$17.82	$17.82	$16.95	2,030
2020-01-15	$17.64	$17.90	$17.56	$17.78	$16.91	3,708
2020-01-14	$17.80	$17.80	$17.50	$17.60	$16.74	6,039
2020-01-13	$17.83	$18.05	$17.61	$17.83	$16.96	5,160
2020-01-10	$17.98	$18.14	$17.60	$17.76	$16.89	6,060
2020-01-09	$18.00	$18.00	$18.00	$18.00	$17.12	1,773
2020-01-08	$18.08	$18.14	$17.93	$18.05	$17.17	2,692
2020-01-07	$18.23	$18.32	$18.05	$18.05	$17.17	2,967
2020-01-06	$18.25	$18.58	$18.17	$18.19	$17.30	7,180
2020-01-03	$18.48	$18.49	$18.39	$18.42	$17.52	5,030
2020-01-02	$18.54	$18.54	$18.42	$18.42	$17.52	1,124
2019-12-31	$18.50	$18.59	$18.47	$18.53	$17.62	4,802
2019-12-30	$18.44	$18.50	$18.14	$18.35	$17.45	8,559
2019-12-27	$18.21	$18.50	$18.14	$18.35	$17.45	13,425
2019-12-26	$18.13	$18.18	$18.06	$18.06	$17.18	1,014
2019-12-24	$18.13	$18.13	$18.13	$18.13	$17.24	347
2019-12-23	$18.20	$18.25	$18.04	$18.04	$17.16	4,756
2019-12-20	$18.20	$18.26	$17.93	$18.25	$17.36	34,556
2019-12-19	$18.24	$18.25	$18.12	$18.12	$17.23	11,098
2019-12-18	$18.24	$18.25	$18.06	$18.06	$17.18	3,913
2019-12-17	$18.21	$18.25	$18.18	$18.18	$17.29	7,024
2019-12-16	$18.36	$18.50	$18.17	$18.25	$17.36	11,170
2019-12-13	$18.35	$18.50	$18.28	$18.50	$17.60	9,109
2019-12-12	$18.25	$18.50	$18.25	$18.50	$17.60	11,585
2019-12-11	$18.36	$18.43	$18.21	$18.43	$17.53	4,259
2019-12-10	$17.99	$18.34	$17.99	$18.34	$17.44	2,446
2019-12-09	$18.27	$18.42	$18.17	$18.27	$17.38	2,284
2019-12-06	$17.97	$18.25	$17.81	$18.12	$17.23	7,342
2019-12-05	$17.80	$17.91	$17.61	$17.66	$16.80	2,470
2019-12-04	$17.93	$17.93	$17.83	$17.83	$16.89	2,343
2019-12-03	$17.83	$17.83	$17.83	$17.83	$16.89	999
2019-12-02	$17.82	$18.00	$17.82	$17.98	$17.03	2,957
2019-11-29	$17.85	$18.00	$17.85	$18.00	$17.05	1,518
2019-11-27	$17.87	$17.99	$17.80	$17.99	$17.04	2,621
2019-11-26	$18.26	$18.26	$17.34	$17.96	$17.01	10,818
2019-11-25	$17.67	$18.42	$17.40	$18.35	$17.38	5,608
2019-11-22	$17.36	$17.75	$17.36	$17.75	$16.82	2,700
2019-11-21	$17.83	$17.97	$17.55	$17.55	$16.63	6,264
2019-11-20	$17.50	$18.49	$17.50	$17.59	$16.66	18,674
2019-11-19	$17.45	$18.09	$17.21	$17.55	$16.63	17,365
2019-11-18	$17.61	$17.61	$17.24	$17.41	$16.49	6,687
2019-11-15	$17.66	$17.78	$17.50	$17.72	$16.79	6,121
2019-11-14	$17.71	$17.71	$17.50	$17.50	$16.58	4,803
2019-11-13	$17.50	$17.74	$17.50	$17.73	$16.80	5,800
2019-11-12	$17.62	$17.62	$17.50	$17.50	$16.58	2,915
2019-11-11	$17.61	$17.62	$17.50	$17.62	$16.69	1,215
2019-11-08	$17.55	$17.75	$17.55	$17.63	$16.70	4,947
2019-11-07	$17.65	$17.70	$17.56	$17.60	$16.67	6,858
2019-11-06	$17.69	$17.85	$17.66	$17.76	$16.82	3,652
2019-11-05	$17.77	$17.89	$17.77	$17.80	$16.86	2,416
2019-11-04	$17.52	$17.79	$17.52	$17.77	$16.83	2,696
2019-11-01	$17.65	$17.95	$17.65	$17.76	$16.82	3,574
2019-10-31	$17.70	$17.90	$17.21	$17.45	$16.53	21,316
2019-10-30	$17.47	$17.85	$17.47	$17.85	$16.91	1,700
2019-10-29	$17.36	$17.70	$17.36	$17.62	$16.69	2,931
2019-10-28	$17.26	$17.95	$17.26	$17.62	$16.69	4,894
2019-10-25	$17.44	$17.54	$17.34	$17.45	$16.53	3,869
2019-10-24	$17.17	$17.38	$17.16	$17.37	$16.46	1,188
2019-10-23	$16.88	$17.52	$16.88	$17.20	$16.29	3,553
2019-10-22	$17.30	$17.36	$17.11	$17.11	$16.21	2,539
2019-10-21	$17.10	$17.46	$17.10	$17.46	$16.54	5,439
2019-10-18	$17.31	$17.31	$16.91	$16.91	$16.02	3,389
2019-10-17	$17.07	$17.49	$17.07	$17.49	$16.57	3,279
2019-10-16	$17.15	$17.15	$17.15	$17.15	$16.25	1,255
2019-10-15	$16.89	$17.19	$16.76	$17.10	$16.20	3,345
2019-10-14	$16.87	$17.26	$16.67	$17.00	$16.10	4,383
2019-10-11	$17.30	$17.30	$16.99	$16.99	$16.10	8,005
2019-10-10	$17.26	$17.30	$17.18	$17.18	$16.28	2,704
2019-10-09	$16.83	$17.50	$16.71	$17.26	$16.35	6,478
2019-10-08	$16.62	$16.66	$16.62	$16.66	$15.78	2,337
2019-10-07	$16.87	$17.06	$16.55	$16.61	$15.74	5,807
2019-10-04	$16.81	$16.81	$16.58	$16.72	$15.84	3,679
2019-10-03	$16.51	$16.77	$16.51	$16.77	$15.89	1,324
2019-10-02	$16.80	$16.99	$16.51	$16.51	$15.64	4,073
2019-10-01	$16.92	$17.10	$16.90	$16.90	$16.01	3,587
2019-09-30	$16.90	$17.28	$16.90	$17.01	$16.11	4,841
2019-09-27	$17.82	$17.82	$16.97	$16.97	$16.08	3,055
2019-09-26	$16.89	$17.23	$16.89	$17.00	$16.10	9,229
2019-09-25	$16.81	$17.46	$16.79	$17.12	$16.22	11,073
2019-09-24	$17.46	$17.73	$17.01	$17.22	$16.31	3,515
2019-09-23	$17.56	$17.56	$17.39	$17.56	$16.64	2,730
2019-09-20	$16.95	$17.93	$16.95	$17.54	$16.62	24,499
2019-09-19	$17.37	$17.74	$16.92	$16.99	$16.10	14,151
2019-09-18	$17.85	$18.10	$17.22	$17.40	$16.48	9,018
2019-09-17	$17.69	$17.88	$17.18	$17.88	$16.94	14,124
2019-09-16	$17.75	$17.75	$16.01	$17.41	$16.49	3,640
2019-09-13	$17.89	$18.24	$17.82	$17.86	$16.92	13,492
2019-09-12	$17.37	$17.90	$17.30	$17.85	$16.91	10,246
2019-09-11	$16.83	$17.45	$16.83	$17.40	$16.48	8,782
2019-09-10	$16.08	$17.10	$16.08	$16.72	$15.84	6,101
2019-09-09	$16.07	$16.10	$15.97	$16.10	$15.25	9,198
2019-09-06	$15.80	$16.04	$15.80	$15.98	$15.14	5,229
2019-09-05	$15.91	$16.10	$15.82	$16.10	$15.25	4,438
2019-09-04	$15.89	$16.02	$15.87	$15.96	$15.07	2,734
2019-09-03	$15.68	$16.07	$15.68	$15.85	$14.97	3,479
2019-08-30	$15.95	$16.20	$15.95	$16.18	$15.28	4,452
2019-08-29	$16.14	$16.20	$16.00	$16.07	$15.18	4,776
2019-08-28	$15.97	$16.21	$15.21	$16.15	$15.25	3,573
2019-08-27	$16.32	$16.32	$15.85	$15.90	$15.02	3,660
2019-08-26	$16.11	$16.24	$15.97	$16.23	$15.33	6,330
2019-08-23	$16.16	$16.31	$15.48	$15.65	$14.78	11,093
2019-08-22	$16.18	$16.52	$16.12	$16.12	$15.22	5,493
2019-08-21	$16.20	$16.39	$16.10	$16.10	$15.20	7,576
2019-08-20	$16.37	$16.37	$16.10	$16.10	$15.20	4,935
2019-08-19	$16.39	$16.84	$16.39	$16.70	$15.77	1,641
2019-08-16	$16.30	$16.57	$16.23	$16.54	$15.62	4,709
2019-08-15	$16.30	$16.30	$16.15	$16.15	$15.25	4,237
2019-08-14	$16.52	$16.52	$16.15	$16.15	$15.25	5,232
2019-08-13	$16.96	$16.96	$16.78	$16.87	$15.93	2,028
2019-08-12	$16.75	$16.91	$16.67	$16.67	$15.74	3,154
2019-08-09	$16.96	$17.21	$16.67	$16.67	$15.74	4,442
2019-08-08	$17.34	$17.34	$16.96	$16.96	$16.02	6,306
2019-08-07	$17.00	$17.00	$16.90	$16.90	$15.96	3,014
2019-08-06	$16.99	$17.00	$16.85	$16.85	$15.91	2,273
2019-08-05	$17.36	$17.36	$16.69	$16.75	$15.82	7,640
2019-08-02	$17.90	$18.18	$16.57	$16.77	$15.84	18,052
2019-08-01	$18.10	$18.25	$17.89	$17.89	$16.90	5,583
2019-07-31	$17.99	$18.54	$17.95	$18.27	$17.25	14,518
2019-07-30	$18.45	$18.45	$17.93	$17.98	$16.98	11,633
2019-07-29	$18.50	$18.50	$18.24	$18.24	$17.23	2,704
2019-07-26	$17.91	$18.60	$17.91	$18.34	$17.32	7,218
2019-07-25	$17.62	$17.80	$17.62	$17.80	$16.81	1,662
2019-07-24	$18.35	$18.35	$17.92	$17.92	$16.92	2,548
2019-07-23	$18.26	$18.26	$18.11	$18.11	$17.10	1,547
2019-07-22	$17.79	$18.12	$17.49	$18.06	$17.06	2,380
2019-07-19	$18.07	$18.46	$18.00	$18.00	$17.00	3,393
2019-07-18	$18.40	$18.40	$18.25	$18.30	$17.28	2,068
2019-07-17	$18.38	$18.56	$18.16	$18.16	$17.15	2,754
2019-07-16	$18.49	$18.50	$18.49	$18.50	$17.47	1,638
2019-07-15	$18.58	$18.58	$18.50	$18.50	$17.47	1,241
2019-07-12	$18.23	$18.40	$18.00	$18.28	$17.26	13,266
2019-07-11	$18.49	$18.50	$18.33	$18.50	$17.47	3,343
2019-07-10	$18.14	$18.47	$17.55	$18.47	$17.44	3,577
2019-07-09	$18.21	$18.28	$18.03	$18.03	$17.03	4,179
2019-07-08	$17.91	$18.36	$17.89	$18.14	$17.13	2,619
2019-07-05	$18.05	$18.30	$18.01	$18.30	$17.28	4,307
2019-07-03	$18.04	$18.30	$18.04	$18.30	$17.28	2,190
2019-07-02	$17.17	$18.41	$17.17	$18.30	$17.28	5,033
2019-07-01	$18.80	$18.80	$17.73	$18.11	$17.10	8,748
2019-06-28	$17.94	$18.92	$17.03	$18.92	$17.87	59,334
2019-06-27	$17.88	$17.99	$17.33	$17.94	$16.94	15,070
2019-06-26	$16.76	$17.94	$16.76	$17.94	$16.94	28,929
2019-06-25	$16.39	$17.05	$16.39	$16.78	$15.85	5,789
2019-06-24	$17.65	$17.71	$16.91	$17.08	$16.13	6,465
2019-06-21	$16.94	$17.80	$16.94	$17.80	$16.81	28,982
2019-06-20	$16.56	$17.20	$16.56	$17.00	$16.05	2,810
2019-06-19	$17.25	$17.54	$17.20	$17.26	$16.30	7,543
2019-06-18	$17.24	$17.24	$17.24	$17.24	$16.28	1,707
2019-06-17	$17.15	$17.20	$17.15	$17.20	$16.24	4,441
2019-06-14	$17.15	$17.17	$17.15	$17.15	$16.20	4,154
2019-06-13	$17.33	$17.33	$17.15	$17.20	$16.24	4,517
2019-06-12	$17.21	$17.21	$17.21	$17.21	$16.25	883
2019-06-11	$17.32	$17.36	$17.15	$17.18	$16.22	8,469
2019-06-10	$17.18	$17.26	$17.17	$17.24	$16.28	4,229
2019-06-07	$17.50	$17.50	$17.15	$17.17	$16.22	6,189
2019-06-06	$17.15	$17.28	$17.05	$17.28	$16.32	20,981
2019-06-05	$17.55	$17.80	$17.25	$17.26	$16.25	23,717
2019-06-04	$17.54	$17.60	$17.26	$17.56	$16.54	12,672
2019-06-03	$17.40	$17.75	$17.30	$17.56	$16.54	9,952
2019-05-31	$17.58	$17.69	$17.31	$17.34	$16.33	8,083
2019-05-30	$18.09	$18.09	$17.51	$17.70	$16.67	13,717
2019-05-29	$18.16	$18.48	$18.01	$18.01	$16.96	10,636
2019-05-28	$18.13	$19.57	$17.99	$18.11	$17.05	16,040
2019-05-24	$17.71	$18.14	$17.71	$18.12	$17.06	5,877
2019-05-23	$17.63	$17.81	$17.45	$17.56	$16.54	6,920
2019-05-22	$17.36	$17.79	$17.36	$17.75	$16.71	9,563
2019-05-21	$17.43	$17.44	$17.27	$17.36	$16.35	7,933
2019-05-20	$17.33	$17.47	$17.17	$17.47	$16.45	7,540
2019-05-17	$17.22	$17.50	$17.22	$17.26	$16.25	5,659
2019-05-16	$17.30	$17.66	$17.12	$17.28	$16.27	13,517
2019-05-15	$17.15	$17.48	$17.15	$17.27	$16.26	4,013
2019-05-14	$17.03	$17.32	$17.03	$17.30	$16.29	6,667
2019-05-13	$17.10	$17.20	$16.85	$16.88	$15.90	12,726
2019-05-10	$17.12	$17.39	$17.12	$17.17	$16.17	4,300
2019-05-09	$17.15	$17.48	$17.15	$17.15	$16.15	3,661
2019-05-08	$17.25	$17.34	$17.25	$17.26	$16.25	4,349
2019-05-07	$17.31	$17.55	$17.20	$17.20	$16.20	6,090
2019-05-06	$17.46	$17.75	$17.46	$17.51	$16.49	2,582
2019-05-03	$17.47	$17.86	$17.47	$17.86	$16.82	4,357
2019-05-02	$17.31	$17.40	$17.31	$17.34	$16.33	4,330
2019-05-01	$17.35	$17.50	$17.35	$17.40	$16.39	4,332
2019-04-30	$17.54	$17.65	$17.45	$17.46	$16.44	16,418
2019-04-29	$17.21	$17.50	$17.21	$17.50	$16.48	3,710
2019-04-26	$17.32	$17.44	$17.15	$17.22	$16.22	11,513
2019-04-25	$17.31	$17.50	$17.31	$17.31	$16.30	14,341
2019-04-24	$17.28	$17.57	$17.28	$17.31	$16.30	2,890
2019-04-23	$17.50	$17.83	$17.15	$17.21	$16.21	18,905
2019-04-22	$17.27	$17.57	$17.15	$17.16	$16.16	7,904
2019-04-18	$17.34	$17.48	$17.34	$17.40	$16.39	9,096
2019-04-17	$17.18	$17.44	$17.18	$17.34	$16.33	10,268
2019-04-16	$17.36	$17.50	$17.15	$17.15	$16.15	7,238
2019-04-15	$17.11	$17.60	$17.11	$17.14	$16.14	5,991
2019-04-12	$17.45	$17.50	$17.23	$17.24	$16.23	6,449
2019-04-11	$17.46	$17.50	$17.07	$17.07	$16.07	4,567
2019-04-10	$17.50	$17.70	$17.33	$17.33	$16.32	4,768
2019-04-09	$17.69	$17.83	$17.61	$17.61	$16.58	3,569
2019-04-08	$17.62	$17.77	$17.58	$17.61	$16.58	5,065
2019-04-05	$17.39	$17.76	$17.39	$17.76	$16.72	1,363
2019-04-04	$17.76	$17.77	$17.74	$17.74	$16.71	2,334
2019-04-03	$17.53	$17.73	$17.53	$17.73	$16.70	2,052
2019-04-02	$17.21	$17.47	$17.21	$17.47	$16.45	2,000
2019-04-01	$17.57	$17.77	$17.18	$17.53	$16.51	4,864
2019-03-29	$17.55	$17.79	$17.35	$17.35	$16.34	7,089
2019-03-28	$17.45	$17.66	$17.45	$17.64	$16.61	3,257
2019-03-27	$17.66	$17.72	$17.37	$17.37	$16.36	6,277
2019-03-26	$17.61	$17.85	$17.44	$17.78	$16.74	3,598
2019-03-25	$16.74	$17.13	$16.74	$17.10	$16.10	4,681
2019-03-22	$17.55	$17.59	$16.67	$16.67	$15.70	10,461
2019-03-21	$17.79	$17.85	$17.60	$17.60	$16.57	4,949
2019-03-20	$17.76	$17.88	$17.68	$17.68	$16.65	1,663
2019-03-19	$17.85	$17.87	$17.65	$17.65	$16.62	2,028
2019-03-18	$17.71	$17.90	$17.70	$17.70	$16.67	3,345
2019-03-15	$17.74	$18.00	$17.70	$17.92	$16.87	28,908
2019-03-14	$18.00	$18.00	$17.76	$17.76	$16.72	1,938
2019-03-13	$18.10	$18.10	$17.81	$17.81	$16.77	4,393
2019-03-12	$18.13	$18.13	$17.65	$17.85	$16.81	3,261
2019-03-11	$17.30	$18.27	$17.28	$18.18	$17.12	13,518
2019-03-08	$17.26	$17.45	$17.26	$17.27	$16.26	2,523
2019-03-07	$16.34	$17.77	$16.34	$17.52	$16.50	5,888
2019-03-06	$18.10	$18.25	$17.77	$17.77	$16.73	9,216
2019-03-05	$18.14	$18.15	$17.89	$18.10	$17.00	4,920
2019-03-04	$18.37	$18.37	$18.12	$18.13	$17.02	4,608
2019-03-01	$18.23	$18.35	$18.23	$18.35	$17.23	8,956
2019-02-28	$18.07	$18.35	$18.07	$18.17	$17.06	4,510
2019-02-27	$18.27	$18.40	$18.27	$18.40	$17.28	1,440
2019-02-26	$18.22	$18.32	$18.22	$18.32	$17.20	2,264
2019-02-25	$18.37	$18.47	$18.21	$18.21	$17.10	3,980
2019-02-22	$18.19	$18.45	$18.19	$18.43	$17.31	5,209
2019-02-21	$18.40	$18.40	$18.40	$18.40	$17.28	1,616
2019-02-20	$18.40	$18.40	$18.12	$18.13	$17.02	3,438
2019-02-19	$18.03	$18.54	$17.92	$18.40	$17.28	10,082
2019-02-15	$17.89	$18.35	$17.89	$18.20	$17.09	9,769
2019-02-14	$17.84	$18.09	$17.81	$17.81	$16.72	3,224
2019-02-13	$17.86	$17.98	$17.86	$17.87	$16.78	1,558
2019-02-12	$17.84	$17.93	$17.60	$17.93	$16.84	7,962
2019-02-11	$17.99	$18.16	$17.70	$17.71	$16.63	6,858
2019-02-08	$17.88	$18.16	$17.88	$18.01	$16.91	3,652
2019-02-07	$18.13	$18.13	$17.73	$17.78	$16.70	4,422
2019-02-06	$18.26	$18.35	$18.26	$18.28	$17.17	1,925
2019-02-05	$18.35	$18.35	$18.19	$18.33	$17.21	6,619
2019-02-04	$18.00	$18.35	$18.00	$18.24	$17.13	3,714
2019-02-01	$18.13	$18.40	$18.13	$18.27	$17.16	6,155
2019-01-31	$18.12	$18.39	$18.12	$18.24	$17.13	3,935
2019-01-30	$18.10	$18.38	$18.10	$18.20	$17.09	6,469
2019-01-29	$18.32	$18.38	$18.07	$18.07	$16.97	4,343
2019-01-28	$18.17	$18.40	$18.05	$18.05	$16.95	5,508
2019-01-25	$18.15	$18.21	$18.06	$18.18	$17.07	3,114
2019-01-24	$18.35	$18.35	$18.04	$18.20	$17.09	2,883
2019-01-23	$18.25	$18.40	$18.10	$18.40	$17.28	30,072
2019-01-22	$18.06	$18.24	$18.00	$18.14	$17.03	16,799
2019-01-18	$17.91	$18.25	$17.91	$18.15	$17.04	9,215
2019-01-17	$17.93	$18.13	$17.89	$17.97	$16.87	5,835
2019-01-16	$17.95	$18.20	$17.87	$18.02	$16.92	20,210
2019-01-15	$17.85	$17.94	$17.76	$17.87	$16.78	8,083
2019-01-14	$17.80	$17.95	$17.71	$17.76	$16.68	9,091
2019-01-11	$17.64	$17.96	$17.57	$17.83	$16.74	5,489
2019-01-10	$17.77	$17.97	$17.75	$17.75	$16.67	6,204
2019-01-09	$18.00	$18.00	$17.85	$18.00	$16.90	12,024
2019-01-08	$18.11	$18.29	$17.64	$18.08	$16.98	8,086
2019-01-07	$17.97	$18.10	$17.95	$17.98	$16.88	4,601
2019-01-04	$17.59	$17.73	$17.49	$17.73	$16.65	12,698
2019-01-03	$17.72	$17.86	$17.50	$17.50	$16.43	6,835
2019-01-02	$17.36	$17.76	$17.36	$17.74	$16.66	6,742
2018-12-31	$17.59	$17.71	$17.25	$17.60	$16.53	10,424
2018-12-28	$17.55	$17.55	$17.25	$17.25	$16.20	11,428
2018-12-27	$16.87	$17.69	$16.87	$17.61	$16.54	7,764
2018-12-26	$16.99	$17.35	$13.92	$17.04	$16.00	20,220
2018-12-24	$17.60	$17.72	$17.01	$17.01	$15.97	2,486
2018-12-21	$17.54	$17.88	$17.51	$17.68	$16.60	30,559
2018-12-20	$17.47	$18.15	$15.72	$17.79	$16.71	18,659
2018-12-19	$17.41	$17.68	$17.25	$17.46	$16.40	7,112
2018-12-18	$17.08	$17.61	$17.08	$17.30	$16.25	5,484
2018-12-17	$17.40	$17.51	$17.00	$17.10	$16.06	5,192
2018-12-14	$17.59	$17.66	$17.35	$17.35	$16.29	45,114
2018-12-13	$17.43	$17.48	$17.30	$17.30	$16.25	3,699
2018-12-12	$17.72	$17.74	$17.50	$17.74	$16.66	3,407
2018-12-11	$17.91	$17.99	$17.62	$17.62	$16.55	3,984
2018-12-10	$17.70	$17.75	$17.50	$17.75	$16.67	6,066
2018-12-07	$17.53	$17.80	$17.40	$17.77	$16.69	4,274
2018-12-06	$17.34	$17.72	$17.34	$17.68	$16.60	3,785
2018-12-04	$17.85	$17.85	$17.50	$17.50	$16.39	6,754
2018-12-03	$17.86	$17.96	$17.47	$17.76	$16.63	11,376
2018-11-30	$17.88	$17.90	$17.75	$17.75	$16.62	9,461
2018-11-29	$17.67	$17.80	$17.67	$17.72	$16.59	2,345
2018-11-28	$17.50	$18.00	$17.26	$17.64	$16.52	9,387
2018-11-27	$17.45	$17.99	$17.41	$17.43	$16.32	8,287
2018-11-26	$17.97	$17.97	$17.51	$17.59	$16.47	3,320
2018-11-23	$17.96	$18.00	$17.96	$18.00	$16.85	3,223
2018-11-21	$17.50	$17.79	$17.50	$17.79	$16.66	5,782
2018-11-20	$17.01	$17.52	$17.01	$17.15	$16.06	8,979
2018-11-19	$17.13	$17.66	$17.01	$17.01	$15.93	6,552
2018-11-16	$17.32	$17.48	$17.19	$17.19	$16.10	11,162
2018-11-15	$17.33	$17.41	$17.05	$17.40	$16.29	10,106
2018-11-14	$17.60	$17.75	$17.31	$17.39	$16.28	25,588
2018-11-13	$17.51	$17.71	$17.46	$17.69	$16.56	6,865
2018-11-12	$17.74	$17.93	$17.48	$17.52	$16.41	11,076
2018-11-09	$17.28	$17.99	$17.28	$17.75	$16.62	5,519
2018-11-08	$17.77	$17.77	$17.77	$17.77	$16.64	819
2018-11-07	$17.82	$17.90	$17.76	$17.90	$16.76	4,720
2018-11-06	$18.00	$18.00	$17.76	$17.76	$16.63	1,624
2018-11-05	$17.73	$18.00	$17.69	$17.80	$16.67	4,870
2018-11-02	$18.00	$18.00	$17.73	$17.85	$16.71	3,406
2018-11-01	$18.00	$18.00	$17.91	$17.98	$16.84	3,526
2018-10-31	$17.75	$17.99	$17.75	$17.97	$16.83	9,032
2018-10-30	$17.45	$17.97	$17.41	$17.68	$16.56	18,599
2018-10-29	$17.45	$17.46	$17.35	$17.46	$16.35	6,705
2018-10-26	$17.33	$17.46	$17.25	$17.30	$16.20	22,843
2018-10-25	$17.45	$17.60	$17.05	$17.46	$16.35	22,008
2018-10-24	$17.50	$17.66	$17.27	$17.46	$16.35	24,346
2018-10-23	$17.64	$17.86	$17.60	$17.60	$16.48	6,129
2018-10-22	$17.60	$17.78	$17.60	$17.60	$16.48	11,595
2018-10-19	$17.66	$17.79	$17.60	$17.61	$16.49	8,202
2018-10-18	$17.68	$18.00	$17.62	$17.78	$16.65	7,890
2018-10-17	$17.35	$17.82	$17.35	$17.72	$16.59	23,946
2018-10-16	$17.50	$17.91	$17.45	$17.45	$16.34	18,009
2018-10-15	$17.30	$17.38	$17.20	$17.26	$16.16	13,023
2018-10-12	$17.40	$17.49	$17.27	$17.27	$16.17	35,124
2018-10-11	$17.53	$17.65	$17.15	$17.15	$16.06	14,745
2018-10-10	$17.83	$17.83	$17.60	$17.60	$16.48	5,979
2018-10-09	$17.99	$17.99	$17.75	$17.75	$16.62	8,458
2018-10-08	$17.56	$17.92	$17.56	$17.80	$16.67	3,286
2018-10-05	$17.49	$17.69	$17.49	$17.53	$16.41	3,865
2018-10-04	$17.78	$17.78	$17.43	$17.43	$16.32	9,854
2018-10-03	$17.50	$17.90	$17.36	$17.70	$16.57	4,373
2018-10-02	$17.33	$17.65	$17.33	$17.41	$16.30	6,218
2018-10-01	$17.42	$17.59	$17.11	$17.44	$16.33	12,024
2018-09-28	$17.34	$17.68	$16.84	$17.31	$16.21	20,235
2018-09-27	$17.85	$17.85	$17.29	$17.56	$16.44	6,990
2018-09-26	$18.05	$18.06	$17.75	$17.81	$16.68	5,829
2018-09-25	$18.14	$18.14	$17.80	$17.95	$16.81	3,221
2018-09-24	$18.07	$18.13	$17.78	$18.05	$16.90	12,900
2018-09-21	$17.63	$18.20	$17.63	$18.20	$17.04	144,096
2018-09-20	$17.70	$17.95	$17.53	$17.67	$16.55	5,332
2018-09-19	$17.60	$17.96	$17.60	$17.60	$16.48	4,347
2018-09-18	$17.59	$17.76	$17.38	$17.57	$16.45	5,046
2018-09-17	$17.50	$17.81	$17.45	$17.51	$16.40	4,252
2018-09-14	$17.55	$17.90	$17.25	$17.55	$16.43	11,655
2018-09-13	$17.86	$17.99	$17.75	$17.88	$16.74	10,275
2018-09-12	$17.70	$17.94	$17.63	$17.65	$16.53	15,106
2018-09-11	$17.91	$17.91	$17.70	$17.71	$16.58	4,929
2018-09-10	$17.71	$18.00	$17.70	$17.79	$16.66	4,617
2018-09-07	$17.76	$18.02	$17.76	$17.87	$16.73	2,625
2018-09-06	$17.71	$18.23	$17.71	$17.94	$16.80	27,509
2018-09-05	$17.95	$18.47	$17.95	$18.25	$16.72	7,541
2018-09-04	$18.35	$18.41	$18.18	$18.18	$16.65	7,331
2018-08-31	$18.47	$18.50	$18.35	$18.38	$16.84	15,733
2018-08-30	$18.45	$18.49	$18.35	$18.35	$16.81	9,631
2018-08-29	$18.50	$18.75	$18.43	$18.43	$16.88	4,469
2018-08-28	$18.75	$18.75	$18.48	$18.49	$16.94	3,774
2018-08-27	$18.75	$18.75	$18.45	$18.46	$16.91	7,928
2018-08-24	$18.64	$18.75	$18.64	$18.74	$17.17	3,862
2018-08-23	$18.70	$18.75	$18.50	$18.71	$17.14	11,309
2018-08-22	$18.49	$18.70	$18.45	$18.59	$17.03	7,415
2018-08-21	$18.48	$18.49	$18.42	$18.42	$16.87	5,218
2018-08-20	$18.49	$18.49	$18.35	$18.44	$16.89	4,625
2018-08-17	$18.38	$18.49	$18.38	$18.38	$16.84	6,398
2018-08-16	$18.45	$18.49	$18.42	$18.48	$16.93	4,803
2018-08-15	$18.48	$18.49	$18.38	$18.40	$16.85	4,041
2018-08-14	$18.36	$18.49	$18.36	$18.46	$16.91	6,287
2018-08-13	$18.40	$18.49	$18.40	$18.41	$16.86	4,874
2018-08-10	$18.38	$18.54	$18.35	$18.37	$16.83	6,177
2018-08-09	$18.57	$18.57	$18.33	$18.33	$16.79	1,763
2018-08-08	$18.60	$18.61	$18.50	$18.50	$16.95	17,280
2018-08-07	$18.54	$18.69	$18.54	$18.69	$17.12	3,163
2018-08-06	$18.80	$18.80	$18.50	$18.69	$17.12	3,520
2018-08-03	$19.04	$19.15	$18.52	$18.56	$17.00	7,097
2018-08-02	$18.95	$19.18	$18.70	$19.18	$17.57	3,114
2018-08-01	$18.84	$19.00	$18.77	$18.77	$17.19	4,545
2018-07-31	$18.80	$18.95	$18.63	$18.95	$17.36	4,997
2018-07-30	$18.80	$18.88	$18.70	$18.70	$17.13	10,859
2018-07-27	$18.94	$19.10	$18.50	$18.70	$17.13	16,081
2018-07-26	$19.28	$19.31	$19.00	$19.30	$17.68	4,639
2018-07-25	$19.29	$19.30	$19.07	$19.15	$17.54	6,032
2018-07-24	$19.15	$19.15	$18.94	$19.06	$17.46	3,859
2018-07-23	$19.20	$19.24	$19.15	$19.22	$17.60	2,304
2018-07-20	$19.28	$19.35	$19.28	$19.30	$17.68	7,057
2018-07-19	$19.25	$19.30	$19.25	$19.29	$17.67	7,664
2018-07-18	$19.24	$19.55	$19.24	$19.31	$17.69	5,485
2018-07-17	$19.70	$19.70	$19.38	$19.38	$17.75	4,884
2018-07-16	$19.32	$19.80	$19.32	$19.64	$17.99	4,462
2018-07-13	$19.44	$19.49	$19.15	$19.30	$17.68	2,521
2018-07-12	$19.35	$19.45	$19.12	$19.14	$17.53	4,181
2018-07-11	$19.77	$19.77	$19.25	$19.30	$17.68	3,427
2018-07-10	$19.60	$19.69	$19.44	$19.57	$17.93	5,882
2018-07-09	$19.84	$19.84	$19.41	$19.59	$17.94	10,541
2018-07-06	$19.58	$19.71	$19.32	$19.47	$17.83	7,342
2018-07-05	$19.75	$19.79	$19.39	$19.59	$17.94	4,869
2018-07-03	$19.43	$19.47	$19.05	$19.47	$17.83	2,004
2018-07-02	$19.32	$19.44	$19.21	$19.44	$17.81	2,817
2018-06-29	$19.39	$19.44	$19.20	$19.30	$17.68	9,102
2018-06-28	$19.34	$19.35	$19.15	$19.33	$17.71	3,221
2018-06-27	$19.45	$19.49	$19.26	$19.27	$17.65	8,494
2018-06-26	$19.41	$19.61	$19.40	$19.49	$17.85	13,309
2018-06-25	$19.45	$19.70	$19.29	$19.51	$17.87	12,422
2018-06-22	$19.72	$19.82	$19.08	$19.60	$17.95	102,421
2018-06-21	$19.40	$19.79	$19.11	$19.76	$18.10	22,370
2018-06-20	$19.67	$19.67	$18.34	$19.49	$17.85	23,051
2018-06-19	$19.36	$19.72	$19.36	$19.71	$18.05	22,709
2018-06-18	$19.57	$19.87	$19.26	$19.57	$17.93	28,030
2018-06-15	$18.95	$19.74	$18.93	$19.59	$17.94	47,739
2018-06-14	$18.79	$19.00	$18.62	$18.98	$17.39	27,598
2018-06-13	$18.24	$18.80	$18.11	$18.78	$17.20	34,884
2018-06-12	$18.27	$18.50	$18.27	$18.49	$16.94	17,798
2018-06-11	$17.60	$18.50	$17.39	$18.41	$16.86	16,607
2018-06-08	$17.50	$17.83	$17.25	$17.52	$16.05	12,450
2018-06-07	$17.56	$17.73	$17.25	$17.49	$16.02	10,287
2018-06-06	$18.02	$18.02	$17.26	$17.54	$16.07	13,537
2018-06-05	$17.34	$17.60	$17.13	$17.60	$16.08	11,880
2018-06-04	$17.52	$17.53	$17.01	$17.07	$15.59	19,081
2018-06-01	$17.50	$17.70	$17.48	$17.61	$16.08	9,324
2018-05-31	$17.41	$17.64	$17.29	$17.39	$15.88	9,182
2018-05-30	$17.43	$17.66	$17.43	$17.59	$16.07	6,759
2018-05-29	$17.54	$17.54	$17.25	$17.43	$15.92	5,493
2018-05-25	$16.99	$17.44	$16.99	$17.44	$15.93	8,679
2018-05-24	$17.13	$17.29	$16.95	$17.22	$15.73	6,966
2018-05-23	$16.92	$17.30	$16.92	$17.20	$15.71	6,698
2018-05-22	$17.34	$17.34	$16.86	$16.98	$15.51	16,250
2018-05-21	$17.65	$17.65	$17.19	$17.41	$15.90	13,467
2018-05-18	$17.86	$17.86	$17.46	$17.65	$16.12	13,386
2018-05-17	$17.73	$17.85	$17.66	$17.73	$16.19	8,079
2018-05-16	$17.29	$17.88	$17.29	$17.77	$16.23	7,628
2018-05-15	$17.82	$17.87	$17.68	$17.69	$16.16	6,576
2018-05-14	$18.35	$18.35	$17.57	$17.67	$16.14	6,661
2018-05-11	$18.25	$18.25	$17.95	$18.06	$16.50	5,546
2018-05-10	$18.50	$18.50	$18.32	$18.32	$16.73	4,086
2018-05-09	$17.94	$18.52	$17.94	$18.48	$16.88	18,170
2018-05-08	$18.50	$18.52	$18.45	$18.46	$16.86	8,527
2018-05-07	$18.50	$18.50	$18.49	$18.50	$16.90	3,554
2018-05-04	$18.47	$18.75	$18.47	$18.49	$16.89	8,310
2018-05-03	$18.48	$18.50	$18.36	$18.41	$16.81	4,308
2018-05-02	$18.49	$18.50	$18.31	$18.48	$16.88	17,777
2018-05-01	$18.12	$18.43	$18.09	$18.42	$16.82	2,368
2018-04-30	$17.80	$18.40	$17.69	$18.27	$16.69	15,919
2018-04-27	$18.36	$18.42	$17.75	$17.75	$16.21	12,922
2018-04-26	$18.38	$18.49	$18.38	$18.48	$16.88	2,362
2018-04-25	$18.46	$18.50	$18.38	$18.39	$16.80	3,023
2018-04-24	$18.43	$18.50	$18.43	$18.48	$16.88	7,512
2018-04-23	$18.35	$18.45	$18.35	$18.45	$16.85	6,323
2018-04-20	$18.34	$18.49	$18.34	$18.42	$16.82	8,166
2018-04-19	$18.35	$18.50	$18.35	$18.43	$16.83	6,668
2018-04-18	$18.34	$18.35	$18.05	$18.29	$16.71	8,959
2018-04-17	$17.49	$18.40	$17.49	$18.30	$16.71	8,304
2018-04-16	$18.01	$18.14	$18.00	$18.03	$16.47	4,114
2018-04-13	$17.71	$17.93	$17.70	$17.78	$16.24	7,058
2018-04-12	$17.85	$18.13	$17.40	$17.62	$16.09	6,912
2018-04-11	$18.14	$18.14	$18.00	$18.00	$16.44	1,588
2018-04-10	$18.02	$18.07	$17.85	$17.94	$16.39	11,089
2018-04-09	$18.06	$18.13	$17.84	$17.89	$16.34	8,572
2018-04-06	$18.26	$18.26	$17.89	$18.02	$16.46	2,719
2018-04-05	$18.09	$18.20	$18.08	$18.13	$16.56	3,282
2018-04-04	$18.19	$18.19	$17.95	$17.95	$16.39	4,879
2018-04-03	$18.20	$18.21	$17.93	$17.95	$16.39	11,734
2018-04-02	$17.84	$17.93	$17.76	$17.87	$16.32	12,704
2018-03-29	$18.25	$18.35	$18.14	$18.14	$16.57	11,669
2018-03-28	$17.89	$18.26	$17.89	$18.24	$16.66	5,777
2018-03-27	$18.18	$18.18	$17.84	$17.84	$16.29	5,662
2018-03-26	$18.11	$18.22	$17.86	$18.07	$16.50	8,221
2018-03-23	$18.16	$18.38	$17.90	$17.90	$16.35	11,987
2018-03-22	$18.46	$18.46	$18.25	$18.30	$16.71	7,891
2018-03-21	$18.47	$18.53	$18.33	$18.46	$16.86	6,439
2018-03-20	$18.70	$18.73	$18.42	$18.53	$16.92	11,860
2018-03-19	$18.66	$18.75	$18.40	$18.58	$16.97	23,776
2018-03-16	$18.39	$18.70	$18.36	$18.61	$17.00	40,407
2018-03-15	$17.88	$18.44	$17.88	$18.44	$16.84	21,175
2018-03-14	$18.27	$18.27	$17.88	$18.09	$16.52	15,385
2018-03-13	$18.17	$18.25	$18.07	$18.15	$16.58	14,460
2018-03-12	$18.00	$18.16	$18.00	$18.11	$16.54	8,110
2018-03-09	$17.91	$18.15	$17.50	$18.09	$16.52	13,785
2018-03-08	$18.16	$18.18	$17.61	$17.84	$16.29	11,694
2018-03-07	$17.97	$18.31	$17.73	$18.18	$16.60	10,507
2018-03-06	$18.05	$18.28	$17.85	$18.03	$16.47	18,865
2018-03-05	$17.80	$18.38	$17.80	$18.21	$16.59	17,865
2018-03-02	$17.68	$18.18	$17.68	$17.93	$16.33	10,986
2018-03-01	$17.54	$18.00	$17.50	$17.66	$16.09	9,843
2018-02-28	$17.88	$17.96	$17.34	$17.44	$15.88	22,641
2018-02-27	$17.75	$18.00	$17.64	$17.93	$16.33	10,662
2018-02-26	$17.80	$17.80	$17.49	$17.60	$16.03	13,428
2018-02-23	$17.54	$17.74	$17.38	$17.64	$16.07	19,488
2018-02-22	$17.31	$17.57	$17.00	$17.38	$15.83	26,897
2018-02-21	$17.75	$17.81	$17.36	$17.38	$15.83	21,251
2018-02-20	$17.68	$17.75	$17.58	$17.66	$16.09	9,146
2018-02-16	$17.86	$17.99	$17.48	$17.70	$16.12	23,280
2018-02-15	$17.54	$17.98	$17.45	$17.93	$16.33	32,580
2018-02-14	$17.03	$17.53	$17.03	$17.42	$15.87	17,757
2018-02-13	$17.06	$17.22	$17.06	$17.15	$15.62	5,962
2018-02-12	$16.89	$17.22	$16.89	$17.20	$15.67	10,661
2018-02-09	$16.85	$17.10	$16.43	$16.97	$15.46	15,504
2018-02-08	$16.35	$17.17	$16.22	$16.85	$15.35	21,256
2018-02-07	$17.02	$17.02	$16.50	$16.64	$15.16	12,293
2018-02-06	$16.41	$16.90	$16.04	$16.71	$15.22	22,288
2018-02-05	$17.32	$17.32	$16.74	$16.88	$15.37	18,655
2018-02-02	$17.28	$17.42	$17.25	$17.34	$15.79	11,923
2018-02-01	$17.13	$17.32	$17.10	$17.32	$15.78	14,525
2018-01-31	$17.35	$17.70	$16.42	$17.31	$15.77	43,274
2018-01-30	$17.37	$17.46	$17.10	$17.43	$15.88	16,709
2018-01-29	$17.51	$17.64	$17.27	$17.27	$15.73	11,453
2018-01-26	$17.88	$17.88	$17.35	$17.51	$15.95	21,867
2018-01-25	$18.08	$18.08	$17.75	$17.88	$16.29	12,077
2018-01-24	$18.19	$18.24	$18.03	$18.07	$16.46	3,873
2018-01-23	$17.96	$18.23	$17.96	$18.23	$16.60	4,586
2018-01-22	$17.92	$18.13	$17.92	$18.03	$16.42	7,276
2018-01-19	$18.25	$18.50	$17.55	$18.05	$16.44	58,704
2018-01-18	$18.35	$18.48	$18.15	$18.25	$16.62	14,328
2018-01-17	$18.23	$18.40	$18.12	$18.40	$16.76	10,298
2018-01-16	$18.26	$18.35	$18.01	$18.06	$16.45	21,402
2018-01-12	$18.36	$18.59	$18.24	$18.34	$16.70	13,024
2018-01-11	$17.76	$18.35	$17.71	$18.13	$16.51	13,618
2018-01-10	$17.98	$18.30	$17.48	$17.63	$16.06	7,078
2018-01-09	$17.70	$18.09	$16.87	$17.71	$16.13	25,744
2018-01-08	$17.91	$18.14	$17.61	$17.61	$16.04	16,582
2018-01-05	$17.71	$18.14	$17.64	$18.14	$16.52	10,259
2018-01-04	$17.40	$17.78	$17.40	$17.71	$16.13	18,897
2018-01-03	$17.44	$17.52	$17.02	$17.41	$15.86	7,456
2018-01-02	$17.60	$17.73	$17.37	$17.44	$15.88	16,498
2017-12-29	$17.90	$18.03	$17.51	$17.60	$16.03	8,705
2017-12-28	$18.00	$18.13	$17.92	$17.99	$16.39	3,171
2017-12-27	$18.21	$18.21	$17.89	$17.89	$16.29	1,487
2017-12-26	$18.05	$18.20	$18.00	$18.03	$16.42	7,461
2017-12-22	$18.81	$18.81	$17.95	$18.03	$16.42	12,518
2017-12-21	$18.50	$18.58	$18.33	$18.33	$16.70	14,262
2017-12-20	$18.36	$18.50	$18.30	$18.44	$16.80	9,715
2017-12-19	$18.39	$18.42	$18.21	$18.22	$16.60	11,495
2017-12-18	$18.48	$18.48	$18.30	$18.32	$16.69	15,844
2017-12-15	$18.16	$18.37	$18.16	$18.30	$16.67	33,899
2017-12-14	$18.38	$18.39	$18.12	$18.24	$16.61	12,307
2017-12-13	$18.37	$18.40	$18.34	$18.34	$16.70	12,294
2017-12-12	$18.33	$18.40	$18.19	$18.20	$16.58	7,711
2017-12-11	$18.21	$18.32	$17.97	$18.15	$16.53	10,458
2017-12-08	$18.22	$18.51	$18.13	$18.17	$16.55	8,593
2017-12-07	$18.19	$18.46	$18.19	$18.28	$16.65	9,179
2017-12-06	$18.21	$18.59	$18.20	$18.20	$16.58	7,448
2017-12-05	$18.67	$18.81	$18.48	$18.66	$16.95	22,844
2017-12-04	$18.76	$18.90	$18.38	$18.64	$16.93	9,437
2017-12-01	$18.51	$18.78	$18.35	$18.76	$17.04	9,619
2017-11-30	$18.60	$18.73	$18.49	$18.51	$16.81	13,254
2017-11-29	$18.21	$18.69	$18.21	$18.60	$16.90	19,727
2017-11-28	$18.71	$18.78	$18.39	$18.43	$16.74	27,457
2017-11-27	$18.56	$18.56	$18.34	$18.48	$16.79	4,111
2017-11-24	$18.57	$18.57	$18.20	$18.27	$16.60	6,258
2017-11-22	$18.60	$18.75	$18.45	$18.52	$16.82	10,447
2017-11-21	$18.72	$18.75	$18.23	$18.44	$16.75	12,477
2017-11-20	$18.56	$18.56	$18.37	$18.50	$16.80	5,739
2017-11-17	$18.12	$18.66	$18.12	$18.58	$16.88	4,635
2017-11-16	$18.02	$18.35	$18.02	$18.22	$16.55	9,289
2017-11-15	$18.36	$18.48	$18.24	$18.24	$16.57	9,365
2017-11-14	$18.01	$18.27	$18.01	$18.17	$16.50	1,787
2017-11-13	$17.85	$18.10	$17.83	$18.05	$16.40	5,479
2017-11-10	$18.00	$18.05	$17.94	$17.94	$16.30	8,412
2017-11-09	$18.02	$18.15	$17.78	$18.06	$16.40	4,479
2017-11-08	$17.65	$17.89	$17.23	$17.78	$16.15	16,259
2017-11-07	$18.17	$18.17	$17.51	$17.56	$15.95	13,071
2017-11-06	$18.17	$18.31	$18.14	$18.14	$16.48	1,968
2017-11-03	$18.36	$18.36	$18.11	$18.17	$16.50	9,004
2017-11-02	$18.26	$18.47	$18.22	$18.38	$16.70	4,785
2017-11-01	$18.28	$18.35	$18.20	$18.23	$16.56	4,460
2017-10-31	$18.17	$18.33	$18.12	$18.25	$16.58	37,021
2017-10-30	$18.25	$18.26	$18.03	$18.11	$16.45	22,130
2017-10-27	$18.23	$18.29	$18.01	$18.28	$16.60	6,401
2017-10-26	$18.06	$18.06	$18.06	$18.06	$16.40	719
2017-10-25	$17.93	$18.04	$17.85	$17.95	$16.30	3,892
2017-10-24	$17.90	$18.08	$17.86	$17.96	$16.31	5,172
2017-10-23	$18.25	$18.25	$17.84	$17.84	$16.20	5,669
2017-10-20	$18.09	$18.14	$17.85	$18.09	$16.43	7,128
2017-10-19	$18.07	$18.07	$17.81	$17.94	$16.30	5,197
2017-10-18	$18.11	$18.22	$18.11	$18.13	$16.47	3,674
2017-10-17	$18.17	$18.17	$18.17	$18.17	$16.50	1,964
2017-10-16	$18.50	$18.50	$18.31	$18.35	$16.67	26,459
2017-10-13	$18.74	$18.74	$18.45	$18.46	$16.77	7,491
2017-10-12	$18.42	$18.73	$18.42	$18.66	$16.95	4,339
2017-10-11	$18.40	$18.69	$18.40	$18.63	$16.92	21,510
2017-10-10	$18.38	$18.58	$18.38	$18.53	$16.83	6,942
2017-10-09	$18.25	$18.45	$18.10	$18.14	$16.48	3,094
2017-10-06	$18.06	$18.08	$17.98	$18.02	$16.37	3,323
2017-10-05	$18.02	$18.09	$17.90	$18.02	$16.37	14,215
2017-10-04	$17.93	$18.15	$17.84	$18.02	$16.37	12,319
2017-10-03	$18.55	$18.59	$17.83	$17.84	$16.20	25,262
2017-10-02	$18.58	$18.60	$18.18	$18.45	$16.76	16,867
2017-09-29	$18.82	$18.96	$18.51	$18.53	$16.83	13,181
2017-09-28	$18.55	$18.84	$18.45	$18.70	$16.99	18,929
2017-09-27	$18.45	$18.59	$18.45	$18.59	$16.89	45,319
2017-09-26	$18.48	$18.60	$18.38	$18.38	$16.70	19,796
2017-09-25	$18.51	$18.59	$18.30	$18.56	$16.86	10,426
2017-09-22	$18.34	$18.40	$18.29	$18.36	$16.68	6,815
2017-09-21	$18.42	$18.48	$18.24	$18.38	$16.70	6,517
2017-09-20	$18.26	$18.40	$18.24	$18.29	$16.61	14,141
2017-09-19	$18.19	$18.29	$18.09	$18.24	$16.57	8,145
2017-09-18	$18.20	$18.38	$18.05	$18.11	$16.45	18,107
2017-09-15	$18.35	$18.35	$18.12	$18.16	$16.50	62,416
2017-09-14	$18.38	$18.40	$18.29	$18.29	$16.61	28,002
2017-09-13	$18.42	$18.43	$18.30	$18.32	$16.64	10,991
2017-09-12	$18.35	$18.41	$18.30	$18.35	$16.67	8,794
2017-09-11	$18.49	$18.58	$18.30	$18.38	$16.70	10,406
2017-09-08	$18.39	$18.45	$18.30	$18.33	$16.65	5,160
2017-09-07	$18.40	$18.40	$18.30	$18.33	$16.65	7,122
2017-09-06	$18.59	$18.59	$18.31	$18.32	$16.64	3,842
2017-09-05	$18.45	$18.57	$18.35	$18.49	$16.77	13,389
2017-09-01	$18.45	$18.45	$18.42	$18.45	$16.73	7,079
2017-08-31	$18.37	$18.45	$18.34	$18.45	$16.73	9,802
2017-08-30	$18.49	$18.50	$18.36	$18.39	$16.68	8,487
2017-08-29	$18.25	$18.49	$18.25	$18.47	$16.75	13,298
2017-08-28	$18.01	$18.34	$18.01	$18.31	$16.60	11,338
2017-08-25	$17.87	$18.05	$17.84	$17.91	$16.24	3,927
2017-08-24	$17.96	$17.98	$17.80	$17.86	$16.20	4,849
2017-08-23	$17.91	$18.08	$17.90	$17.94	$16.27	3,590
2017-08-22	$17.93	$18.12	$17.93	$18.05	$16.37	5,850
2017-08-21	$17.84	$17.91	$17.81	$17.83	$16.17	5,757
2017-08-18	$17.98	$18.08	$17.87	$17.88	$16.21	26,604
2017-08-17	$18.27	$18.33	$18.01	$18.16	$16.47	22,232
2017-08-16	$18.39	$18.50	$18.22	$18.27	$16.57	14,833
2017-08-15	$18.45	$18.45	$18.25	$18.30	$16.60	4,543
2017-08-14	$18.27	$18.50	$18.25	$18.46	$16.74	10,581
2017-08-11	$18.20	$18.28	$18.18	$18.27	$16.57	38,731
2017-08-10	$18.07	$18.21	$18.06	$18.13	$16.44	18,564
2017-08-09	$18.05	$18.14	$18.00	$18.10	$16.41	9,649
2017-08-08	$17.95	$18.30	$17.95	$18.26	$16.56	4,790
2017-08-07	$18.00	$18.31	$18.00	$18.31	$16.60	19,253
2017-08-04	$18.00	$18.10	$17.95	$18.07	$16.39	39,815
2017-08-03	$17.74	$18.03	$17.62	$18.01	$16.33	9,628
2017-08-02	$17.53	$17.57	$17.51	$17.51	$15.88	3,021
2017-08-01	$17.31	$17.64	$17.25	$17.62	$15.98	12,489
2017-07-31	$17.54	$17.54	$17.15	$17.17	$15.57	7,606
2017-07-28	$17.08	$17.15	$16.87	$17.10	$15.51	7,258
2017-07-27	$17.06	$17.30	$17.02	$17.02	$15.43	4,131
2017-07-26	$17.14	$17.33	$17.05	$17.05	$15.46	3,349
2017-07-25	$17.04	$17.57	$17.04	$17.49	$15.86	14,843
2017-07-24	$17.16	$17.16	$17.03	$17.03	$15.44	3,365
2017-07-21	$17.14	$17.19	$16.96	$17.11	$15.52	11,232
2017-07-20	$17.09	$17.18	$16.95	$17.03	$15.44	8,612
2017-07-19	$16.99	$17.24	$16.99	$17.10	$15.51	9,342
2017-07-18	$16.95	$17.13	$16.89	$16.99	$15.41	12,416
2017-07-17	$17.07	$17.29	$16.92	$17.07	$15.48	7,219
2017-07-14	$17.45	$17.45	$17.05	$17.06	$15.47	18,543
2017-07-13	$17.68	$17.68	$17.34	$17.57	$15.93	6,537
2017-07-12	$17.51	$17.80	$17.41	$17.70	$16.05	15,237
2017-07-11	$16.31	$17.49	$15.81	$17.49	$15.86	13,875
2017-07-10	$17.52	$17.60	$17.40	$17.41	$15.79	4,153
2017-07-07	$17.33	$17.80	$17.05	$17.64	$16.00	11,366
2017-07-06	$17.90	$17.90	$17.30	$17.34	$15.72	6,484
2017-07-05	$18.18	$18.18	$17.80	$17.82	$16.16	11,896
2017-07-03	$18.15	$18.52	$18.15	$18.34	$16.63	9,410
2017-06-30	$18.34	$18.48	$18.13	$18.16	$16.47	14,050
2017-06-29	$18.04	$18.50	$17.80	$18.35	$16.64	41,830
2017-06-28	$17.64	$18.57	$17.50	$18.21	$16.51	36,147
2017-06-27	$17.26	$17.83	$17.25	$17.59	$15.95	18,001
2017-06-26	$17.07	$17.79	$16.89	$17.35	$15.73	41,583
2017-06-23	$17.50	$17.51	$16.34	$16.86	$15.29	931,274
2017-06-22	$17.62	$17.97	$17.40	$17.43	$15.81	21,235
2017-06-21	$18.15	$18.15	$17.48	$17.64	$16.00	26,053
2017-06-20	$18.17	$18.36	$18.04	$18.05	$16.37	16,932
2017-06-19	$18.10	$18.55	$18.07	$18.20	$16.50	17,046
2017-06-16	$18.32	$18.49	$18.27	$18.35	$16.64	21,153
2017-06-15	$18.22	$18.54	$18.16	$18.36	$16.65	13,303
2017-06-14	$18.58	$18.58	$17.98	$18.19	$16.50	20,490
2017-06-13	$18.11	$18.74	$18.05	$18.54	$16.81	24,609
2017-06-12	$17.81	$18.60	$17.81	$18.44	$16.72	24,076
2017-06-09	$18.33	$18.50	$18.13	$18.50	$16.78	12,537
2017-06-08	$17.94	$18.29	$17.88	$17.90	$16.23	17,830
2017-06-07	$18.23	$18.27	$17.58	$18.08	$16.40	12,041
2017-06-06	$18.45	$18.45	$17.69	$17.69	$16.04	10,207
2017-06-05	$18.33	$18.36	$18.00	$18.03	$16.35	20,206
2017-06-02	$18.46	$18.48	$18.12	$18.43	$16.69	30,288
2017-06-01	$18.36	$18.47	$18.15	$18.38	$16.64	10,813
2017-05-31	$18.20	$18.40	$18.10	$18.39	$16.65	6,299
2017-05-30	$18.29	$18.39	$18.19	$18.26	$16.53	9,290
2017-05-26	$18.39	$18.40	$18.22	$18.24	$16.51	8,814
2017-05-25	$18.34	$18.40	$18.30	$18.40	$16.66	9,899
2017-05-24	$18.40	$18.40	$18.32	$18.33	$16.60	9,004
2017-05-23	$18.39	$18.40	$18.29	$18.33	$16.60	13,833
2017-05-22	$18.38	$18.40	$18.25	$18.40	$16.66	8,675
2017-05-19	$18.44	$18.46	$18.31	$18.40	$16.66	16,913
2017-05-18	$18.44	$18.49	$18.21	$18.44	$16.69	8,964
2017-05-17	$18.01	$18.48	$18.01	$18.36	$16.62	20,334
2017-05-16	$18.20	$18.43	$18.00	$18.23	$16.50	15,499
2017-05-15	$18.05	$18.24	$18.00	$18.19	$16.47	4,047
2017-05-12	$17.85	$18.06	$17.66	$17.95	$16.25	23,943
2017-05-11	$17.84	$17.90	$17.70	$17.89	$16.20	9,852
2017-05-10	$17.78	$17.88	$17.58	$17.75	$16.07	12,091
2017-05-09	$17.84	$17.85	$17.64	$17.75	$16.07	10,015
2017-05-08	$17.84	$17.89	$17.73	$17.83	$16.14	11,586
2017-05-05	$17.74	$17.75	$17.66	$17.75	$16.07	11,814
2017-05-04	$17.90	$17.90	$17.55	$17.75	$16.07	12,331
2017-05-03	$17.72	$17.90	$17.57	$17.87	$16.18	6,482
2017-05-02	$18.18	$18.18	$17.63	$17.82	$16.13	2,854
2017-05-01	$18.11	$18.11	$17.54	$17.85	$16.16	134
2017-04-28	$17.75	$18.38	$17.56	$17.92	$16.22	153
2017-04-27	$18.39	$18.43	$18.07	$18.07	$16.36	3,024
2017-04-26	$18.43	$18.64	$18.29	$18.34	$16.60	3,052
2017-04-25	$18.05	$18.74	$18.05	$18.53	$16.78	21,852
2017-04-24	$17.90	$18.46	$17.75	$18.20	$16.48	32,768
2017-04-21	$18.00	$18.09	$17.62	$17.88	$16.19	8,040
2017-04-20	$17.69	$17.95	$17.60	$17.93	$16.23	13,975
2017-04-19	$17.69	$17.70	$17.36	$17.68	$16.01	9,336
2017-04-18	$18.30	$18.40	$17.39	$17.50	$15.84	15,024
2017-04-17	$18.18	$18.22	$17.83	$18.21	$16.49	6,091
2017-04-13	$18.42	$18.67	$18.00	$18.10	$16.39	12,901
2017-04-12	$17.55	$18.58	$17.55	$18.42	$16.68	16,209
2017-04-11	$18.23	$18.70	$18.21	$18.54	$16.79	11,935
2017-04-10	$17.90	$18.74	$17.90	$18.45	$16.70	37,881
2017-04-07	$17.88	$18.44	$17.88	$18.28	$16.55	20,244
2017-04-06	$17.45	$17.93	$17.45	$17.75	$16.07	10,269
2017-04-05	$17.94	$18.11	$17.31	$17.35	$15.71	15,432
2017-04-04	$17.91	$18.16	$17.82	$17.84	$16.15	26,556
2017-04-03	$17.99	$18.09	$17.55	$17.83	$16.14	11,303
2017-03-31	$17.96	$18.13	$17.68	$17.85	$16.16	16,625
2017-03-30	$18.04	$18.14	$17.49	$17.96	$16.26	5,265
2017-03-29	$17.80	$17.86	$17.72	$17.77	$16.09	5,880
2017-03-28	$17.95	$17.95	$17.80	$17.81	$16.12	6,139
2017-03-27	$17.99	$17.99	$17.78	$17.89	$16.20	12,969
2017-03-24	$17.74	$17.96	$17.74	$17.93	$16.23	11,759
2017-03-23	$17.87	$17.90	$17.71	$17.71	$16.03	3,005
2017-03-22	$17.98	$17.98	$17.77	$17.82	$16.13	11,414
2017-03-21	$18.04	$18.04	$17.83	$17.86	$16.17	11,571
2017-03-20	$17.99	$18.13	$17.92	$17.98	$16.28	7,566
2017-03-17	$17.26	$18.22	$17.04	$18.00	$16.30	181,518
2017-03-16	$17.56	$17.56	$17.25	$17.29	$15.65	8,857
2017-03-15	$17.30	$17.50	$17.25	$17.27	$15.64	5,447
2017-03-14	$17.50	$17.56	$17.26	$17.27	$15.64	4,922
2017-03-13	$17.09	$17.48	$16.76	$17.29	$15.63	7,833
2017-03-10	$16.97	$17.40	$16.82	$17.06	$15.42	11,774
2017-03-09	$17.12	$17.19	$17.00	$17.07	$15.43	16,900
2017-03-08	$17.33	$17.47	$17.07	$17.08	$15.44	30,718
2017-03-07	$17.34	$17.64	$17.21	$17.36	$15.69	30,628
2017-03-06	$17.35	$17.51	$17.35	$17.38	$15.71	3,596
2017-03-03	$17.63	$17.66	$17.39	$17.47	$15.79	2,393
2017-03-02	$17.45	$17.47	$17.40	$17.46	$15.78	25,306
2017-03-01	$17.43	$17.65	$17.10	$17.43	$15.75	21,458
2017-02-28	$17.37	$17.88	$17.19	$17.23	$15.57	29,282
2017-02-27	$17.19	$17.44	$17.14	$17.42	$15.74	17,226
2017-02-24	$17.31	$17.40	$17.16	$17.23	$15.57	5,985
2017-02-23	$17.39	$17.39	$17.12	$17.32	$15.65	7,462
2017-02-22	$17.46	$17.46	$17.13	$17.38	$15.71	10,760
2017-02-21	$17.49	$17.55	$17.03	$17.41	$15.73	57,466
2017-02-17	$17.54	$17.60	$17.29	$17.48	$15.80	21,442
2017-02-16	$17.55	$17.78	$17.24	$17.57	$15.88	13,586
2017-02-15	$17.80	$17.81	$17.23	$17.59	$15.90	13,563
2017-02-14	$17.80	$17.95	$17.76	$17.85	$16.13	30,724
2017-02-13	$17.78	$17.78	$17.72	$17.75	$16.04	12,973
2017-02-10	$17.70	$17.80	$17.57	$17.76	$16.05	11,362
2017-02-09	$17.58	$17.90	$17.45	$17.65	$15.95	15,345
2017-02-08	$17.40	$17.60	$17.32	$17.60	$15.91	20,360
2017-02-07	$17.60	$17.60	$17.26	$17.37	$15.70	6,096
2017-02-06	$17.59	$17.60	$17.43	$17.54	$15.85	5,054
2017-02-03	$17.49	$17.60	$17.44	$17.56	$15.87	10,933
2017-02-02	$17.38	$17.53	$17.21	$17.38	$15.71	22,458
2017-02-01	$17.54	$17.62	$17.29	$17.51	$15.82	26,155
2017-01-31	$17.47	$17.55	$17.41	$17.53	$15.84	13,401
2017-01-30	$17.47	$17.55	$17.42	$17.49	$15.81	12,476
2017-01-27	$17.30	$17.70	$17.30	$17.49	$15.81	52,575
2017-01-26	$17.46	$17.60	$17.45	$17.56	$15.87	20,673
2017-01-25	$17.35	$17.60	$17.20	$17.51	$15.83	14,987
2017-01-24	$17.47	$17.60	$17.19	$17.54	$15.85	13,912
2017-01-23	$17.29	$17.45	$17.23	$17.42	$15.74	14,038
2017-01-20	$17.09	$17.47	$17.09	$17.32	$15.65	20,308
2017-01-19	$17.05	$17.43	$16.99	$17.27	$15.61	29,812
2017-01-18	$16.88	$17.36	$16.87	$17.04	$15.40	56,296
2017-01-17	$17.05	$17.05	$16.63	$16.93	$15.30	26,718
2017-01-13	$17.02	$17.30	$17.02	$17.18	$15.53	22,418
2017-01-12	$17.14	$17.25	$17.02	$17.10	$15.45	17,169
2017-01-11	$17.16	$17.29	$17.13	$17.15	$15.50	67,781
2017-01-10	$17.19	$17.25	$17.08	$17.20	$15.55	26,007
2017-01-09	$17.21	$17.36	$17.15	$17.25	$15.59	136,630
2017-01-06	$17.39	$17.39	$17.24	$17.27	$15.61	21,284
2017-01-05	$17.20	$17.34	$17.15	$17.29	$15.63	34,396
2017-01-04	$17.20	$17.25	$17.16	$17.17	$15.52	39,219
2017-01-03	$16.99	$17.20	$16.81	$17.20	$15.55	31,736
2016-12-30	$17.10	$17.39	$17.04	$17.12	$15.47	45,127
2016-12-29	$17.24	$17.38	$16.74	$17.22	$15.56	62,685
2016-12-28	$17.39	$17.39	$16.75	$17.00	$15.36	25,680
2016-12-27	$16.85	$17.50	$16.85	$17.30	$15.64	49,587
2016-12-23	$16.68	$17.04	$16.29	$16.85	$15.23	63,763
2016-12-22	$16.64	$16.83	$16.15	$16.67	$15.07	23,339
2016-12-21	$16.85	$16.85	$16.39	$16.49	$14.90	30,499
2016-12-20	$16.66	$16.86	$16.60	$16.80	$15.18	19,090
2016-12-19	$16.73	$16.85	$16.53	$16.66	$15.06	7,906
2016-12-16	$16.32	$17.00	$16.32	$16.59	$14.99	21,651
2016-12-15	$16.65	$16.80	$16.25	$16.69	$15.08	27,398
2016-12-14	$16.53	$16.65	$16.49	$16.64	$15.04	7,190
2016-12-13	$16.75	$16.75	$16.60	$16.65	$15.05	17,939
2016-12-12	$16.76	$16.91	$16.61	$16.75	$15.14	16,682
2016-12-09	$16.93	$17.33	$16.93	$17.11	$15.46	52,312
2016-12-08	$16.62	$16.92	$16.62	$16.86	$15.24	32,290
2016-12-07	$16.62	$16.65	$16.53	$16.64	$15.04	4,580
2016-12-06	$16.15	$16.50	$16.11	$16.30	$14.73	43,016
2016-12-05	$16.00	$16.27	$16.00	$16.15	$14.57	56,017
2016-12-02	$16.00	$16.16	$15.80	$15.82	$14.27	38,437
2016-12-01	$16.07	$16.20	$15.99	$16.00	$14.43	87,460
2016-11-30	$15.87	$16.14	$15.87	$15.98	$14.42	49,870
2016-11-29	$15.81	$15.99	$15.75	$15.78	$14.24	5,205
2016-11-28	$15.85	$15.98	$15.77	$15.77	$14.23	9,372
2016-11-25	$15.54	$15.95	$15.54	$15.81	$14.26	5,370
2016-11-23	$16.18	$16.20	$15.57	$15.69	$14.15	61,611
2016-11-22	$15.58	$15.98	$15.58	$15.90	$14.34	23,591
2016-11-21	$15.45	$15.85	$15.45	$15.69	$14.15	13,284
2016-11-18	$15.45	$15.50	$15.45	$15.47	$13.96	10,409
2016-11-17	$15.18	$15.45	$15.18	$15.45	$13.94	2,163
2016-11-16	$15.47	$15.50	$15.38	$15.50	$13.98	5,688
2016-11-15	$15.37	$15.50	$15.37	$15.49	$13.97	3,235
2016-11-14	$14.85	$15.43	$14.84	$15.39	$13.88	33,647
2016-11-11	$14.80	$14.80	$14.78	$14.80	$13.35	2,606
2016-11-10	$14.81	$14.81	$14.75	$14.77	$13.32	30,219
2016-11-09	$14.73	$14.76	$14.62	$14.75	$13.31	29,202
2016-11-08	$14.74	$14.74	$14.74	$14.74	$13.30	93
2016-11-07	$14.60	$14.74	$14.60	$14.74	$13.30	547
2016-11-04	$14.59	$14.79	$14.59	$14.65	$13.22	8,806
2016-11-03	$14.70	$14.74	$14.67	$14.74	$13.30	5,158
2016-11-02	$14.67	$14.75	$14.67	$14.70	$13.26	2,989
2016-11-01	$14.74	$14.74	$14.73	$14.73	$13.29	592
2016-10-31	$14.70	$14.74	$14.58	$14.68	$13.24	1,545
2016-10-28	$14.65	$14.87	$14.60	$14.63	$13.20	12,372
2016-10-27	$14.68	$14.85	$14.45	$14.70	$13.26	23,987
2016-10-26	$14.62	$14.67	$14.40	$14.59	$13.16	21,927
2016-10-25	$14.74	$14.75	$14.72	$14.75	$13.31	4,751
2016-10-24	$15.00	$15.03	$14.61	$14.62	$13.19	25,451
2016-10-21	$14.70	$15.13	$14.69	$15.04	$13.57	7,081
2016-10-20	$14.66	$14.66	$14.66	$14.66	$13.23	257
2016-10-19	$14.72	$14.80	$14.72	$14.73	$13.28	2,400
2016-10-18	$14.88	$14.88	$14.88	$14.88	$13.42	249
2016-10-17	$14.85	$14.85	$14.69	$14.69	$13.25	28,077
2016-10-14	$14.69	$14.79	$14.68	$14.70	$13.26	84,405
2016-10-13	$14.57	$14.69	$14.57	$14.66	$13.23	1,346
2016-10-12	$14.55	$14.70	$14.55	$14.70	$13.26	39,685
2016-10-11	$14.67	$14.67	$14.63	$14.67	$13.23	1,752
2016-10-10	$14.60	$14.69	$14.60	$14.61	$13.18	5,382
2016-10-07	$14.68	$14.68	$14.68	$14.68	$13.24	247
2016-10-06	$14.65	$14.68	$14.53	$14.53	$13.11	1,756
2016-10-05	$14.69	$14.69	$14.61	$14.61	$13.18	736
2016-10-04	$14.45	$14.61	$14.45	$14.61	$13.18	1,781
2016-10-03	$14.60	$14.73	$14.60	$14.67	$13.23	3,342
2016-09-30	$14.63	$14.63	$14.48	$14.48	$13.06	1,118
2016-09-29	$14.70	$14.70	$14.54	$14.55	$13.13	1,431
2016-09-28	$14.70	$14.70	$14.70	$14.70	$13.26	526
2016-09-27	$14.45	$14.71	$14.45	$14.60	$13.17	4,200
2016-09-26	$14.67	$14.67	$14.45	$14.46	$13.04	2,653
2016-09-23	$14.78	$14.78	$14.49	$14.49	$13.07	796
2016-09-22	$14.61	$14.73	$14.50	$14.52	$13.10	5,960
2016-09-21	$14.60	$14.60	$14.60	$14.60	$13.17	789
2016-09-20	$14.84	$14.84	$14.62	$14.66	$13.23	2,226
2016-09-19	$14.60	$14.75	$14.60	$14.70	$13.26	11,022
2016-09-16	$14.45	$14.94	$14.45	$14.94	$13.48	37,225
2016-09-15	$14.41	$14.59	$14.40	$14.45	$13.04	2,339
2016-09-14	$14.40	$14.57	$14.40	$14.42	$13.01	38,056
2016-09-13	$14.40	$14.45	$14.40	$14.40	$12.99	3,393
2016-09-12	$14.35	$14.52	$14.35	$14.35	$12.95	4,479
2016-09-09	$14.43	$14.56	$14.35	$14.35	$12.95	5,216
2016-09-08	$14.37	$14.56	$14.35	$14.35	$12.95	4,289
2016-09-07	$14.43	$14.59	$14.35	$14.35	$12.95	5,692
2016-09-06	$14.50	$14.60	$14.36	$14.41	$13.00	8,868
2016-09-02	$14.60	$14.90	$14.31	$14.51	$13.06	16,933
2016-09-01	$14.60	$14.81	$14.46	$14.54	$13.09	15,144
2016-08-31	$14.33	$15.03	$14.33	$15.03	$13.53	11,387
2016-08-30	$14.32	$14.97	$14.32	$14.97	$13.48	9,836
2016-08-29	$14.34	$14.53	$14.31	$14.33	$12.90	1,318
2016-08-26	$14.50	$14.50	$14.50	$14.50	$13.05	5,264
2016-08-25	$14.41	$14.49	$14.41	$14.49	$13.04	5,440
2016-08-24	$14.40	$14.40	$14.40	$14.40	$12.96	179
2016-08-23	$14.47	$14.47	$14.47	$14.47	$13.03	151
2016-08-22	$14.40	$14.40	$14.40	$14.40	$12.96	406
2016-08-19	$14.45	$14.45	$14.31	$14.32	$12.89	2,315
2016-08-18	$14.34	$14.34	$14.34	$14.34	$12.91	179
2016-08-17	$14.45	$14.45	$14.45	$14.45	$13.01	157
2016-08-16	$14.32	$14.44	$14.32	$14.42	$12.98	1,930
2016-08-15	$14.43	$14.45	$14.25	$14.42	$12.98	2,330
2016-08-12	$14.25	$14.43	$14.25	$14.26	$12.84	1,636
2016-08-11	$14.26	$14.26	$14.26	$14.26	$12.84	104
2016-08-10	$14.44	$14.44	$14.17	$14.21	$12.79	6,150
2016-08-09	$14.41	$14.41	$14.37	$14.40	$12.96	974
2016-08-08	$14.38	$14.49	$14.32	$14.32	$12.89	5,947
2016-08-05	$14.24	$14.35	$14.24	$14.28	$12.86	5,994
2016-08-04	$14.24	$14.30	$14.18	$14.24	$12.81	951
2016-08-03	$14.22	$14.22	$14.22	$14.22	$12.81	641
2016-08-02	$14.47	$14.47	$14.31	$14.31	$12.88	1,447
2016-08-01	$14.20	$14.37	$14.18	$14.37	$12.94	1,741
2016-07-29	$14.19	$14.38	$14.19	$14.27	$12.85	3,094
2016-07-28	$14.30	$14.30	$14.17	$14.17	$12.76	2,202
2016-07-27	$14.35	$14.35	$14.35	$14.35	$12.92	740
2016-07-26	$14.41	$14.41	$14.39	$14.39	$12.95	1,681
2016-07-25	$14.26	$14.45	$14.23	$14.45	$13.01	1,548
2016-07-22	$14.24	$14.30	$14.17	$14.17	$12.76	4,401
2016-07-21	$14.83	$14.83	$14.20	$14.20	$12.78	5,051
2016-07-20	$14.72	$15.15	$14.51	$14.51	$13.06	2,911
2016-07-19	$14.44	$14.45	$14.44	$14.45	$13.01	1,658
2016-07-18	$14.30	$14.47	$14.30	$14.40	$12.96	947
2016-07-15	$14.30	$14.30	$14.17	$14.17	$12.76	828
2016-07-14	$14.19	$14.51	$14.19	$14.30	$12.87	5,208
2016-07-13	$14.17	$14.17	$14.17	$14.17	$12.76	234
2016-07-12	$14.25	$14.25	$14.16	$14.19	$12.77	648
2016-07-11	$14.41	$14.41	$14.10	$14.20	$12.78	2,477
2016-07-08	$13.95	$14.44	$13.95	$14.44	$13.00	10,092
2016-07-07	$14.15	$14.20	$13.95	$13.95	$12.56	960
2016-07-06	$13.95	$13.95	$13.95	$13.95	$12.56	0
2016-07-05	$14.00	$14.00	$13.95	$13.95	$12.56	4,297
2016-07-01	$14.09	$14.09	$14.00	$14.00	$12.60	8,197
2016-06-30	$14.03	$14.73	$14.00	$14.10	$12.69	4,278
2016-06-29	$14.44	$14.45	$13.80	$14.29	$12.86	22,737
2016-06-28	$14.61	$14.88	$14.47	$14.47	$13.03	2,775
2016-06-27	$14.80	$14.88	$14.18	$14.81	$13.33	2,092
2016-06-24	$14.61	$14.87	$14.61	$14.81	$13.33	1,416
2016-06-23	$14.72	$14.75	$14.64	$14.70	$13.23	4,357
2016-06-22	$14.71	$14.72	$14.55	$14.55	$13.10	4,262
2016-06-21	$14.51	$14.90	$14.50	$14.50	$13.05	831
2016-06-20	$14.98	$14.98	$14.55	$14.55	$13.10	1,614
2016-06-17	$14.49	$14.98	$14.46	$14.98	$13.49	31,542
2016-06-16	$14.50	$14.59	$14.45	$14.50	$13.05	3,925
2016-06-15	$14.40	$14.58	$14.40	$14.44	$13.00	6,926
2016-06-14	$14.30	$14.38	$14.00	$14.34	$12.91	9,912
2016-06-13	$14.50	$14.50	$14.00	$14.00	$12.60	8,325
2016-06-10	$14.55	$14.55	$14.50	$14.50	$13.05	667
2016-06-09	$14.55	$14.55	$14.55	$14.55	$13.10	212
2016-06-08	$14.76	$14.76	$14.55	$14.55	$13.10	278
2016-06-07	$14.63	$15.15	$14.55	$14.56	$13.11	1,332
2016-06-06	$14.85	$14.85	$14.85	$14.85	$13.37	225
2016-06-03	$14.88	$14.91	$14.83	$14.85	$13.37	9,309
2016-06-02	$14.91	$15.14	$14.91	$14.97	$13.45	2,082
2016-06-01	$14.85	$14.93	$14.72	$14.91	$13.40	10,157
2016-05-31	$15.00	$15.00	$14.86	$14.90	$13.39	759
2016-05-27	$15.09	$15.12	$15.09	$15.10	$13.57	1,152
2016-05-26	$14.86	$15.19	$14.86	$15.01	$13.49	2,677
2016-05-25	$14.98	$15.20	$14.85	$14.95	$13.43	20,467
2016-05-24	$15.22	$15.40	$15.05	$15.37	$13.81	2,680
2016-05-23	$14.85	$15.42	$14.85	$14.93	$13.41	19,080
2016-05-20	$15.16	$15.20	$14.87	$14.87	$13.36	2,235
2016-05-19	$15.00	$15.00	$14.84	$14.84	$13.33	1,356
2016-05-18	$15.03	$15.19	$14.81	$14.81	$13.31	6,722
2016-05-17	$15.20	$15.20	$14.67	$14.72	$13.22	2,837
2016-05-16	$14.91	$14.95	$14.45	$14.77	$13.27	6,934
2016-05-13	$14.85	$14.94	$14.02	$14.70	$13.20	3,845
2016-05-12	$14.83	$14.94	$14.64	$14.64	$13.15	5,096
2016-05-11	$14.87	$14.95	$14.73	$14.87	$13.36	5,660
2016-05-10	$14.75	$14.75	$14.56	$14.70	$13.21	7,591
2016-05-09	$14.87	$14.87	$14.75	$14.75	$13.25	1,200
2016-05-06	$14.82	$14.82	$14.82	$14.82	$13.31	184
2016-05-05	$14.76	$15.18	$14.76	$14.78	$13.28	3,318
2016-05-04	$14.30	$15.24	$14.30	$14.76	$13.26	43,685
2016-05-03	$14.10	$14.20	$13.90	$14.20	$12.76	2,834
2016-05-02	$14.10	$14.24	$13.90	$13.91	$12.50	5,385
2016-04-29	$14.08	$14.39	$14.05	$14.34	$12.88	5,384
2016-04-28	$14.21	$14.21	$14.07	$14.10	$12.67	417
2016-04-27	$14.05	$14.05	$14.05	$14.05	$12.62	361
2016-04-26	$13.98	$14.45	$13.95	$14.20	$12.76	19,918
2016-04-25	$14.02	$14.02	$13.94	$13.94	$12.52	406
2016-04-22	$14.07	$14.07	$14.07	$14.07	$12.64	179
2016-04-21	$14.05	$14.34	$14.05	$14.06	$12.63	596
2016-04-20	$14.00	$14.19	$14.00	$14.19	$12.75	6,601
2016-04-19	$13.91	$14.40	$13.91	$14.22	$12.78	8,836
2016-04-18	$14.20	$14.39	$13.85	$13.88	$12.47	5,799
2016-04-15	$14.35	$14.53	$14.20	$14.20	$12.76	4,242
2016-04-14	$14.82	$14.82	$14.35	$14.47	$13.00	2,266
2016-04-13	$14.42	$14.42	$14.20	$14.37	$12.91	3,792
2016-04-12	$14.51	$14.51	$14.22	$14.22	$12.78	645
2016-04-11	$14.40	$14.42	$14.21	$14.29	$12.84	2,838
2016-04-08	$14.52	$14.69	$14.41	$14.42	$12.96	1,732
2016-04-07	$14.62	$14.64	$14.40	$14.41	$12.95	2,895
2016-04-06	$14.66	$14.73	$14.40	$14.73	$13.23	8,117
2016-04-05	$14.41	$14.82	$14.40	$14.62	$13.14	17,660
2016-04-04	$14.38	$14.76	$14.38	$14.42	$12.96	2,177
2016-04-01	$14.67	$14.67	$14.23	$14.48	$13.01	11,550
2016-03-31	$14.35	$14.63	$14.18	$14.32	$12.87	8,090
2016-03-30	$14.55	$14.55	$14.27	$14.38	$12.92	8,498
2016-03-29	$14.76	$14.84	$14.37	$14.55	$13.07	4,506
2016-03-28	$14.60	$14.90	$14.35	$14.85	$13.34	7,462
2016-03-24	$14.55	$14.55	$14.35	$14.38	$12.92	6,334
2016-03-23	$14.65	$14.65	$14.36	$14.41	$12.95	2,043
2016-03-22	$14.76	$14.76	$14.35	$14.36	$12.90	4,033
2016-03-21	$14.68	$14.87	$14.36	$14.37	$12.91	6,498
2016-03-18	$14.50	$14.72	$14.35	$14.72	$13.22	12,793
2016-03-17	$15.10	$15.10	$14.35	$14.35	$12.89	7,659
2016-03-16	$14.35	$14.83	$14.35	$14.35	$12.89	4,187
2016-03-15	$14.42	$14.69	$14.35	$14.35	$12.89	6,349
2016-03-14	$14.48	$14.49	$13.83	$14.45	$12.98	11,965
2016-03-11	$14.92	$14.96	$14.48	$14.50	$13.03	6,417
2016-03-10	$14.85	$14.86	$14.70	$14.79	$13.29	34,742
2016-03-09	$14.83	$15.43	$14.81	$14.81	$13.31	8,483
2016-03-08	$14.94	$14.94	$14.76	$14.76	$13.26	5,871
2016-03-07	$14.80	$15.00	$14.62	$14.94	$13.42	5,225
2016-03-04	$15.32	$15.54	$14.62	$14.95	$13.43	7,919
2016-03-03	$15.42	$15.69	$15.23	$15.23	$13.68	6,611
2016-03-02	$15.36	$15.49	$15.23	$15.47	$13.87	2,017
2016-03-01	$15.36	$15.36	$15.18	$15.35	$13.76	4,235
2016-02-29	$15.48	$15.50	$15.26	$15.30	$13.72	7,787
2016-02-26	$15.34	$15.72	$15.17	$15.72	$14.10	7,288
2016-02-25	$15.35	$15.40	$15.15	$15.39	$13.80	12,254
2016-02-24	$15.45	$15.73	$15.10	$15.28	$13.70	9,924
2016-02-23	$15.32	$15.40	$15.31	$15.33	$13.75	4,633
2016-02-22	$15.33	$15.33	$15.31	$15.32	$13.74	4,358
2016-02-19	$15.26	$15.33	$15.26	$15.27	$13.69	1,546
2016-02-18	$15.20	$15.40	$15.20	$15.30	$13.72	3,271
2016-02-17	$15.24	$15.24	$14.97	$15.23	$13.66	120,978
2016-02-16	$15.14	$15.75	$15.10	$15.15	$13.58	6,744
2016-02-12	$15.12	$15.40	$15.00	$15.31	$13.73	8,931
2016-02-11	$15.03	$15.39	$15.03	$15.39	$13.80	2,521
2016-02-10	$15.36	$15.36	$15.25	$15.35	$13.76	3,848
2016-02-09	$15.31	$15.48	$15.08	$15.27	$13.69	9,250
2016-02-08	$15.35	$15.66	$15.05	$15.39	$13.80	11,259
2016-02-05	$15.75	$15.75	$15.12	$15.62	$14.01	3,809
2016-02-04	$15.67	$16.00	$15.67	$15.71	$14.09	3,210
2016-02-03	$15.71	$15.90	$15.32	$15.72	$14.10	12,898
2016-02-02	$15.35	$16.00	$15.35	$15.72	$14.10	3,909
2016-02-01	$15.62	$16.02	$15.60	$15.89	$14.25	8,544
2016-01-29	$15.55	$15.79	$15.18	$15.62	$14.01	12,400
2016-01-28	$15.78	$15.78	$15.25	$15.40	$13.81	6,391
2016-01-27	$16.20	$16.20	$14.70	$15.08	$13.52	6,154
2016-01-26	$14.90	$15.15	$14.75	$15.05	$13.49	102,410
2016-01-25	$14.75	$15.06	$14.75	$14.80	$13.27	3,387
2016-01-22	$14.79	$14.85	$14.77	$14.78	$13.25	3,301
2016-01-21	$14.73	$14.99	$14.59	$14.76	$13.23	8,188
2016-01-20	$14.79	$14.96	$14.79	$14.84	$13.31	94,730
2016-01-19	$14.77	$14.82	$14.75	$14.81	$13.28	8,723
2016-01-15	$14.90	$15.05	$14.64	$14.76	$13.23	9,578
2016-01-14	$15.11	$15.11	$14.90	$14.98	$13.43	2,484
2016-01-13	$15.10	$15.20	$14.90	$14.99	$13.44	7,882
2016-01-12	$15.20	$15.21	$15.02	$15.13	$13.57	5,519
2016-01-11	$14.90	$15.34	$14.90	$15.14	$13.58	92,653
2016-01-08	$15.00	$15.00	$14.90	$14.97	$13.42	42,066
2016-01-07	$14.80	$14.99	$14.77	$14.90	$13.36	4,286
2016-01-06	$14.84	$15.00	$14.84	$14.99	$13.44	1,480
2016-01-05	$14.99	$14.99	$14.91	$14.92	$13.38	2,072
2016-01-04	$15.02	$15.02	$14.85	$14.97	$13.42	3,288
2015-12-31	$15.45	$15.45	$15.18	$15.20	$13.63	16,901
2015-12-30	$15.40	$15.40	$15.23	$15.40	$13.81	12,379
2015-12-29	$15.12	$15.45	$15.12	$15.45	$13.85	8,374
2015-12-28	$15.00	$15.60	$14.91	$15.25	$13.67	30,250
2015-12-24	$14.75	$15.00	$14.75	$15.00	$13.45	7,643
2015-12-23	$14.92	$14.92	$14.78	$14.78	$13.25	2,720
2015-12-22	$14.85	$14.86	$14.85	$14.86	$13.32	855
2015-12-21	$14.92	$14.92	$14.81	$14.89	$13.35	1,921
2015-12-18	$14.94	$14.94	$14.80	$14.93	$13.39	3,455
2015-12-17	$14.64	$14.94	$14.64	$14.92	$13.38	2,193
2015-12-16	$14.79	$14.90	$14.69	$14.90	$13.36	2,015
2015-12-15	$14.95	$14.95	$14.83	$14.92	$13.38	1,362
2015-12-14	$14.76	$14.90	$14.70	$14.87	$13.33	3,922
2015-12-11	$14.65	$14.97	$14.65	$14.81	$13.28	4,759
2015-12-10	$14.84	$14.84	$14.50	$14.81	$13.28	8,833
2015-12-09	$14.91	$14.91	$14.33	$14.56	$13.06	1,797
2015-12-08	$14.54	$14.54	$14.29	$14.49	$12.99	8,456
2015-12-07	$14.54	$14.75	$14.52	$14.54	$13.04	823
2015-12-04	$14.91	$14.93	$14.55	$14.80	$13.27	1,726
2015-12-03	$14.74	$14.77	$14.74	$14.77	$13.24	989
2015-12-02	$14.72	$14.94	$14.56	$14.75	$13.20	4,421
2015-12-01	$14.95	$14.95	$14.81	$14.90	$13.33	1,800
2015-11-30	$14.93	$14.95	$14.66	$14.94	$13.37	3,467
2015-11-27	$14.95	$14.95	$14.67	$14.95	$13.38	2,478
2015-11-25	$14.84	$14.85	$14.64	$14.64	$13.10	5,849
2015-11-24	$15.00	$15.00	$15.00	$15.00	$13.42	141
2015-11-23	$14.85	$15.00	$14.61	$14.88	$13.32	4,579
2015-11-20	$14.75	$15.00	$14.75	$15.00	$13.42	301
2015-11-19	$14.73	$15.00	$14.73	$14.86	$13.30	4,438
2015-11-18	$14.77	$14.94	$14.71	$14.75	$13.20	2,518
2015-11-17	$14.85	$14.85	$14.73	$14.73	$13.18	2,248
2015-11-16	$14.73	$14.85	$14.73	$14.85	$13.29	1,513
2015-11-13	$14.73	$14.88	$14.73	$14.87	$13.31	1,658
2015-11-12	$14.76	$14.85	$14.73	$14.80	$13.24	24,560
2015-11-11	$14.74	$14.86	$14.70	$14.84	$13.28	13,255
2015-11-10	$14.69	$14.75	$14.69	$14.74	$13.19	21,897
2015-11-09	$14.56	$14.75	$14.56	$14.67	$13.13	8,590
2015-11-06	$14.64	$14.64	$14.64	$14.64	$13.10	2,591
2015-11-05	$14.80	$14.80	$14.53	$14.65	$13.11	5,505
2015-11-04	$14.80	$14.80	$14.41	$14.79	$13.23	2,787
2015-11-03	$14.63	$14.80	$14.61	$14.79	$13.23	9,769
2015-11-02	$14.68	$14.78	$14.46	$14.75	$13.20	3,629
2015-10-30	$14.65	$14.89	$14.65	$14.70	$13.15	25,193
2015-10-29	$14.65	$14.76	$14.65	$14.71	$13.16	1,759
2015-10-28	$14.79	$14.79	$14.68	$14.70	$13.15	16,440
2015-10-27	$14.65	$14.87	$14.65	$14.65	$13.11	5,124
2015-10-26	$14.69	$14.74	$14.65	$14.71	$13.16	4,875
2015-10-23	$14.66	$14.78	$14.65	$14.68	$13.14	14,640
2015-10-22	$14.65	$14.78	$14.64	$14.75	$13.20	12,813
2015-10-21	$14.73	$14.74	$14.65	$14.73	$13.18	1,658
2015-10-20	$14.79	$14.79	$14.67	$14.71	$13.16	1,725
2015-10-19	$14.67	$14.77	$14.65	$14.71	$13.16	2,587
2015-10-16	$14.79	$14.80	$14.66	$14.66	$13.12	706
2015-10-15	$14.73	$14.79	$14.66	$14.73	$13.18	3,657
2015-10-14	$14.65	$14.72	$14.65	$14.66	$13.12	1,744
2015-10-13	$14.50	$14.73	$14.50	$14.65	$13.11	3,728
2015-10-12	$14.78	$14.80	$14.56	$14.79	$13.23	10,364
2015-10-09	$14.48	$14.80	$14.48	$14.80	$13.24	15,111
2015-10-08	$14.68	$14.80	$14.43	$14.62	$13.08	5,354
2015-10-07	$14.64	$14.80	$14.55	$14.69	$13.15	4,085
2015-10-06	$14.56	$14.57	$14.41	$14.56	$13.03	1,734
2015-10-05	$14.56	$14.71	$14.40	$14.44	$12.92	4,534
2015-10-02	$14.38	$14.51	$14.38	$14.44	$12.92	5,104
2015-10-01	$14.40	$14.50	$14.38	$14.50	$12.98	6,971
2015-09-30	$14.50	$14.50	$14.40	$14.41	$12.89	6,782
2015-09-29	$14.41	$14.66	$14.40	$14.40	$12.89	36,013
2015-09-28	$14.40	$14.58	$14.39	$14.40	$12.89	25,682
2015-09-25	$14.33	$14.68	$14.30	$14.43	$12.91	13,458
2015-09-24	$14.27	$14.49	$14.27	$14.30	$12.80	6,490
2015-09-23	$14.40	$14.67	$14.28	$14.30	$12.80	2,862
2015-09-22	$14.21	$14.80	$14.21	$14.32	$12.81	6,185
2015-09-21	$14.17	$14.39	$14.16	$14.24	$12.74	5,452
2015-09-18	$14.52	$14.52	$14.10	$14.12	$12.64	64,084
2015-09-17	$14.45	$14.80	$14.29	$14.62	$13.08	11,891
2015-09-16	$14.65	$14.70	$14.43	$14.43	$12.91	4,643
2015-09-15	$14.62	$14.74	$14.62	$14.71	$13.16	66,011
2015-09-14	$14.30	$14.75	$14.30	$14.61	$13.07	9,956
2015-09-11	$14.19	$14.47	$14.19	$14.30	$12.80	5,893
2015-09-10	$14.33	$14.58	$14.11	$14.31	$12.81	8,286
2015-09-09	$14.05	$14.35	$14.05	$14.08	$12.60	3,030
2015-09-08	$14.43	$14.43	$13.76	$14.01	$12.54	15,445

Prudential Bancorp Inc (PBIP) News Headlines

Prudential names company insider CFO

None

reuters.com Feb. 6, 2024

Prudential Says Hackers Gained Access to Its Computer Systems

None

bloomberg.com Feb. 13, 2024

Insurer Prudential's annual earnings rise on strong policy sales

None

reuters.com March 20, 2024

Recent Prudential Bancorp Inc (PBIP) News

Prudential Reports Higher Adjusted Operating Profit

None

wsj.com

Published: March 20, 2024

Similar Companies to Prudential Bancorp Inc (PBIP) 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

Prudential Bancorp Inc (PBIP) Exchange: NASDAQ

$15.13 ($0.00) 0.00%

Prudential Bancorp Inc - Daily Information

About Prudential Bancorp Inc (PBIP)

Invest in Prudential Bancorp Inc (PBIP)

$417 million in distributions.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Prudential Bancorp Inc (PBIP)

Prudential Bancorp Inc (PBIP) News Headlines

Recent Prudential Bancorp Inc (PBIP) News

Prudential Reports Higher Adjusted Operating Profit

Similar Companies to Prudential Bancorp Inc (PBIP) in the Banks-Regional Industry