Prudential Bancorp Inc (PBIP) Stock Profile

Data as of Oct. 3, 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	Oct. 3, 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

Invest in Prudential Bancorp Inc (PBIP)

Join over 15 million registered users who invest on eToro.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Prudential Bancorp Inc

Employee	Position
Dennis Pollack	President, Chief Executive Officer & Director
Anthony V. Migliorino	Chief Operating Officer & Executive Vice President
Jack E. Rothkopf	Chief Financial & Accounting Officer, Treasurer
Stephen J. Buraczynski	Director-Information Technology
Nicholas A. DiGianivittorio	First Vice President-Credit Administration
Alfred A. Ambrosano	Vice President-Compliance
Nicole Canalichio	Assistant Vice President & Director-Marketing
Robert E. Pollard	Vice President-Controller
Dominique Vanderveer	Director-Human Resources
Sharon M. Slater	Secretary, Chief Risk Officer & Senior VP
Bruce E. Miller	Chairman
Raymond J. Vanaria	Independent Director
John C. Hosier	Independent Director
A. J. Fanelli	Independent Director

Company Profile Prudential Bancorp Inc

Exchange: NASDAQ

IPO Date: March 30, 2005

Employees: 91

Sector: Financial Services

Industry: Banks-Regional

Website: Prudential Bancorp Inc Website

Address: 1834 West Oregon Avenue, Philadelphia, PA, United States, 19145

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) Exchange: NASDAQ