PCSB Financial Corp (PCSB) Stock

Data as of April 19, 2024

$19.04 ($-0.22) -1.14%

PCSB Financial Corp - Daily Information

Click for more stock information on PCSB Financial Corp.

Daily Information	Data
Date	April 19, 2024
Open	$19.01
Previous Close	$19.04
High	$19.26
Low	$18.70
Adjusted Open	$19.01
Previous Adjusted Close	$19.04
Adjusted High	$19.26
Adjusted Low	$18.70

About PCSB Financial Corp (PCSB)

PCSB Financial Corporation is the bank holding company for PCSB Bank. PCSB Bank is a New York-chartered commercial bank that has served the banking needs of its customers in the Lower Hudson Valley of New York State since 1871. It operates from its executive offices/headquarters and 15 branch offices located in Dutchess, Putnam, Rockland and Westchester Counties in New York.

Invest in PCSB Financial Corp (PCSB)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Invest with as little as $5.

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

Historical Stock Data for PCSB Financial Corp (PCSB)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-30	$19.01	$19.26	$18.70	$19.04	$19.04	124,818
2022-12-29	$19.60	$19.60	$19.14	$19.26	$19.26	22,691
2022-12-28	$19.69	$19.69	$19.24	$19.50	$19.50	38,875
2022-12-27	$19.13	$19.71	$19.13	$19.42	$19.42	9,187
2022-12-23	$18.50	$18.96	$18.50	$18.94	$18.94	28,082
2022-12-22	$19.32	$19.32	$18.77	$18.88	$18.88	12,608
2022-12-21	$19.01	$19.43	$18.99	$19.43	$19.43	11,551
2022-12-20	$19.14	$19.67	$19.14	$19.26	$19.26	17,112
2022-12-19	$19.71	$19.75	$19.21	$19.33	$19.33	37,024
2022-12-16	$19.17	$20.04	$19.17	$19.83	$19.83	165,917
2022-12-15	$18.87	$19.52	$18.87	$19.36	$19.36	15,470
2022-12-14	$19.46	$19.86	$19.46	$19.63	$19.63	61,899
2022-12-13	$19.82	$19.92	$19.28	$19.36	$19.36	39,401
2022-12-12	$19.29	$19.60	$19.14	$19.52	$19.52	24,685
2022-12-09	$19.54	$19.67	$19.43	$19.61	$19.61	21,646
2022-12-08	$19.52	$19.61	$19.46	$19.50	$19.50	46,311
2022-12-07	$19.58	$19.68	$19.53	$19.55	$19.55	53,664
2022-12-06	$19.52	$19.66	$19.52	$19.66	$19.66	47,065
2022-12-05	$19.87	$19.87	$19.48	$19.54	$19.54	44,159
2022-12-02	$19.86	$19.98	$19.72	$19.97	$19.97	31,982
2022-12-01	$20.07	$20.07	$19.79	$19.95	$19.95	32,321
2022-11-30	$19.96	$20.01	$19.59	$19.98	$19.98	48,989
2022-11-29	$20.02	$20.02	$19.63	$19.89	$19.89	31,492
2022-11-28	$20.06	$20.09	$19.87	$19.95	$19.95	41,890
2022-11-25	$20.06	$20.06	$19.67	$20.01	$20.01	29,966
2022-11-23	$19.99	$20.05	$19.92	$19.95	$19.95	28,497
2022-11-22	$19.99	$20.08	$19.84	$20.03	$20.03	59,900
2022-11-21	$19.87	$19.99	$19.66	$19.98	$19.98	39,722
2022-11-18	$19.90	$19.94	$19.23	$19.93	$19.93	72,455
2022-11-17	$19.59	$19.78	$19.58	$19.70	$19.70	80,877
2022-11-16	$19.32	$19.74	$19.32	$19.71	$19.71	45,784
2022-11-15	$19.21	$19.81	$19.21	$19.74	$19.74	140,053
2022-11-14	$19.45	$19.56	$18.56	$18.77	$18.77	137,538
2022-11-11	$19.61	$19.80	$19.58	$19.65	$19.65	106,810
2022-11-10	$19.55	$19.78	$19.21	$19.71	$19.71	97,471
2022-11-09	$19.10	$19.33	$19.10	$19.26	$19.26	30,886
2022-11-08	$19.30	$19.47	$19.20	$19.27	$19.20	91,223
2022-11-07	$19.23	$19.44	$19.23	$19.33	$19.26	89,942
2022-11-04	$19.08	$19.24	$19.06	$19.24	$19.17	91,501
2022-11-03	$19.05	$19.05	$18.84	$18.90	$18.83	72,096
2022-11-02	$19.25	$19.58	$19.14	$19.21	$19.14	55,732
2022-11-01	$19.49	$19.56	$19.35	$19.35	$19.35	119,612
2022-10-31	$19.39	$19.64	$19.27	$19.49	$19.49	239,391
2022-10-28	$19.27	$19.64	$19.07	$19.39	$19.39	266,952
2022-10-27	$19.00	$19.35	$18.73	$19.13	$19.13	175,067
2022-10-26	$19.14	$19.16	$18.78	$18.88	$18.88	25,857
2022-10-25	$18.78	$19.11	$18.78	$19.06	$19.06	33,642
2022-10-24	$18.93	$18.98	$18.53	$18.91	$18.91	35,636
2022-10-21	$18.74	$18.87	$18.71	$18.82	$18.82	29,904
2022-10-20	$19.02	$19.02	$18.54	$18.64	$18.64	35,138
2022-10-19	$19.07	$19.11	$18.91	$18.97	$18.97	18,477
2022-10-18	$19.28	$19.33	$18.84	$19.08	$19.08	31,114
2022-10-17	$19.01	$19.13	$18.81	$19.13	$19.13	28,196
2022-10-14	$18.88	$19.06	$18.76	$18.84	$18.84	24,381
2022-10-13	$18.27	$18.93	$18.18	$18.89	$18.89	34,353
2022-10-12	$18.29	$18.59	$18.25	$18.45	$18.45	71,308
2022-10-11	$18.08	$18.43	$18.08	$18.38	$18.38	22,780
2022-10-10	$18.23	$18.31	$18.20	$18.20	$18.20	19,630
2022-10-07	$18.27	$18.27	$18.09	$18.12	$18.12	61,480
2022-10-06	$18.43	$18.43	$18.29	$18.39	$18.39	21,121
2022-10-05	$18.54	$18.54	$18.29	$18.48	$18.48	45,679
2022-10-04	$18.19	$18.45	$18.19	$18.42	$18.42	43,413
2022-10-03	$18.05	$18.19	$17.89	$18.15	$18.15	81,095
2022-09-30	$18.14	$18.25	$17.93	$17.93	$17.93	73,316
2022-09-29	$18.23	$18.31	$18.06	$18.16	$18.16	82,680
2022-09-28	$18.54	$18.54	$18.28	$18.29	$18.29	193,315
2022-09-27	$18.59	$18.68	$18.32	$18.37	$18.37	253,464
2022-09-26	$18.70	$18.72	$18.55	$18.56	$18.56	33,023
2022-09-23	$18.70	$18.78	$18.64	$18.72	$18.72	47,942
2022-09-22	$18.77	$18.84	$18.70	$18.76	$18.76	33,056
2022-09-21	$18.91	$18.99	$18.79	$18.80	$18.80	38,420
2022-09-20	$18.86	$18.90	$18.77	$18.88	$18.88	202,342
2022-09-19	$18.82	$18.95	$18.81	$18.90	$18.90	46,677
2022-09-16	$18.53	$18.85	$18.49	$18.77	$18.77	50,906
2022-09-15	$18.50	$18.63	$18.48	$18.60	$18.60	37,254
2022-09-14	$18.58	$18.59	$18.47	$18.51	$18.51	27,889
2022-09-13	$18.86	$18.86	$18.52	$18.58	$18.58	25,523
2022-09-12	$18.88	$18.96	$18.74	$18.86	$18.86	18,128
2022-09-09	$18.73	$18.79	$18.68	$18.79	$18.79	114,414
2022-09-08	$18.44	$18.68	$18.44	$18.63	$18.63	103,515
2022-09-07	$18.60	$18.60	$18.44	$18.56	$18.56	42,304
2022-09-06	$18.73	$18.73	$18.42	$18.58	$18.58	66,399
2022-09-02	$18.65	$18.80	$18.58	$18.63	$18.63	53,046
2022-09-01	$18.49	$18.65	$18.49	$18.59	$18.59	78,134
2022-08-31	$18.64	$18.67	$18.49	$18.51	$18.51	47,084
2022-08-30	$18.71	$18.72	$18.60	$18.66	$18.66	41,992
2022-08-29	$18.93	$18.99	$18.67	$18.67	$18.67	42,635
2022-08-26	$19.25	$19.25	$19.00	$19.03	$19.03	32,764
2022-08-25	$19.14	$19.28	$19.12	$19.23	$19.23	40,038
2022-08-24	$19.25	$19.40	$19.16	$19.17	$19.10	89,063
2022-08-23	$19.59	$19.63	$19.35	$19.35	$19.28	35,780
2022-08-22	$19.75	$19.75	$19.52	$19.54	$19.47	71,879
2022-08-19	$19.78	$19.83	$19.76	$19.81	$19.74	70,152
2022-08-18	$19.74	$19.91	$19.74	$19.83	$19.76	61,503
2022-08-17	$19.81	$19.92	$19.81	$19.86	$19.79	93,989
2022-08-16	$19.83	$19.93	$19.80	$19.90	$19.83	57,254
2022-08-15	$19.79	$19.83	$19.74	$19.82	$19.75	39,071
2022-08-12	$19.61	$19.79	$19.61	$19.79	$19.72	52,911
2022-08-11	$19.57	$19.62	$19.57	$19.62	$19.55	15,269
2022-08-10	$19.59	$19.59	$19.51	$19.52	$19.45	31,314
2022-08-09	$19.38	$19.46	$19.38	$19.45	$19.38	31,424
2022-08-08	$19.35	$19.46	$19.35	$19.40	$19.33	102,135
2022-08-05	$19.18	$19.41	$19.18	$19.38	$19.31	37,548
2022-08-04	$19.66	$19.66	$19.36	$19.39	$19.32	13,798
2022-08-03	$19.44	$19.57	$19.43	$19.53	$19.46	19,873
2022-08-02	$19.46	$19.65	$19.46	$19.48	$19.41	20,644
2022-08-01	$19.47	$19.68	$19.38	$19.63	$19.56	80,537
2022-07-29	$19.78	$19.78	$19.42	$19.49	$19.42	62,909
2022-07-28	$19.57	$19.79	$19.40	$19.72	$19.65	64,351
2022-07-27	$19.39	$19.55	$19.32	$19.52	$19.45	51,193
2022-07-26	$19.33	$19.44	$19.28	$19.39	$19.32	29,389
2022-07-25	$19.25	$19.44	$19.25	$19.39	$19.32	47,164
2022-07-22	$19.20	$19.30	$19.16	$19.26	$19.19	32,552
2022-07-21	$19.18	$19.30	$19.10	$19.29	$19.22	30,578
2022-07-20	$19.10	$19.29	$18.96	$19.28	$19.21	36,475
2022-07-19	$18.92	$19.20	$18.86	$19.16	$19.09	24,056
2022-07-18	$18.97	$19.04	$18.82	$18.84	$18.77	116,381
2022-07-15	$18.73	$18.98	$18.73	$18.96	$18.89	63,180
2022-07-14	$18.71	$18.75	$18.53	$18.59	$18.52	48,821
2022-07-13	$18.91	$18.91	$18.79	$18.86	$18.79	88,350
2022-07-12	$18.77	$19.04	$18.77	$18.97	$18.90	25,007
2022-07-11	$18.91	$18.98	$18.84	$18.87	$18.80	39,443
2022-07-08	$18.96	$19.09	$18.91	$19.02	$18.95	43,313
2022-07-07	$19.08	$19.18	$18.99	$18.99	$18.92	54,555
2022-07-06	$19.10	$19.16	$18.99	$19.08	$19.01	32,713
2022-07-05	$18.98	$19.18	$18.90	$19.18	$19.11	39,937
2022-07-01	$19.02	$19.18	$18.93	$19.16	$19.09	39,868
2022-06-30	$18.96	$19.10	$18.89	$19.09	$19.02	21,075
2022-06-29	$19.04	$19.12	$18.97	$19.03	$18.96	47,002
2022-06-28	$19.16	$19.25	$19.07	$19.07	$19.00	29,771
2022-06-27	$19.20	$19.28	$19.13	$19.18	$19.11	33,442
2022-06-24	$19.02	$19.22	$19.02	$19.11	$19.04	110,637
2022-06-23	$19.06	$19.14	$18.93	$19.03	$18.96	39,485
2022-06-22	$18.89	$19.23	$18.89	$19.12	$19.05	62,015
2022-06-21	$18.90	$19.10	$18.89	$18.99	$18.92	137,719
2022-06-17	$18.82	$19.13	$18.82	$18.87	$18.80	108,059
2022-06-16	$19.06	$19.06	$18.77	$18.81	$18.74	164,198
2022-06-15	$19.02	$19.39	$19.02	$19.22	$19.15	86,892
2022-06-14	$18.86	$19.07	$18.86	$19.00	$18.93	103,591
2022-06-13	$18.94	$19.06	$18.85	$18.90	$18.83	101,927
2022-06-10	$19.19	$19.19	$19.06	$19.07	$19.00	57,070
2022-06-09	$19.46	$19.50	$19.21	$19.22	$19.15	58,076
2022-06-08	$19.60	$19.60	$19.43	$19.46	$19.39	40,914
2022-06-07	$19.61	$19.71	$19.56	$19.62	$19.55	116,345
2022-06-06	$19.73	$19.73	$19.64	$19.65	$19.58	97,931
2022-06-03	$19.78	$19.78	$19.59	$19.61	$19.54	80,670
2022-06-02	$19.71	$19.80	$19.57	$19.77	$19.70	193,242
2022-06-01	$19.74	$19.77	$19.57	$19.65	$19.58	198,360
2022-05-31	$19.94	$19.94	$19.58	$19.59	$19.52	160,940
2022-05-27	$19.74	$19.95	$19.73	$19.90	$19.83	164,816
2022-05-26	$19.59	$19.74	$19.54	$19.68	$19.61	309,660
2022-05-25	$19.58	$19.91	$19.51	$19.54	$19.47	367,559
2022-05-24	$19.50	$19.76	$19.03	$19.70	$19.63	1,202,235
2022-05-23	$18.28	$18.38	$18.14	$18.20	$18.13	21,676
2022-05-20	$18.20	$18.20	$17.91	$18.14	$18.07	32,644
2022-05-19	$18.04	$18.15	$18.01	$18.07	$18.00	41,456
2022-05-18	$18.12	$18.20	$18.02	$18.14	$18.07	27,961
2022-05-17	$18.22	$18.31	$18.18	$18.27	$18.20	69,778
2022-05-16	$18.03	$18.22	$18.00	$18.05	$17.98	24,571
2022-05-13	$18.18	$18.19	$18.03	$18.11	$18.04	21,191
2022-05-12	$18.01	$18.30	$18.01	$18.20	$18.13	27,353
2022-05-11	$18.55	$18.60	$18.32	$18.37	$18.23	10,546
2022-05-10	$18.66	$18.75	$18.45	$18.48	$18.34	27,615
2022-05-09	$18.34	$18.67	$18.34	$18.56	$18.42	35,825
2022-05-06	$18.38	$18.59	$18.13	$18.41	$18.27	49,600
2022-05-05	$18.39	$18.49	$18.21	$18.31	$18.17	40,303
2022-05-04	$18.36	$18.62	$18.35	$18.49	$18.35	22,217
2022-05-03	$18.42	$18.57	$18.32	$18.40	$18.26	20,352
2022-05-02	$18.24	$18.48	$18.21	$18.35	$18.21	100,238
2022-04-29	$18.42	$18.56	$18.18	$18.32	$18.18	26,538
2022-04-28	$18.54	$18.65	$18.28	$18.51	$18.37	19,418
2022-04-27	$18.26	$18.47	$18.15	$18.44	$18.30	35,832
2022-04-26	$18.32	$18.51	$18.13	$18.33	$18.19	32,790
2022-04-25	$18.54	$18.71	$18.26	$18.41	$18.27	26,300
2022-04-22	$18.65	$18.73	$18.42	$18.51	$18.37	43,083
2022-04-21	$19.04	$19.12	$18.62	$18.66	$18.52	38,608
2022-04-20	$18.99	$19.05	$18.79	$18.90	$18.76	28,945
2022-04-19	$18.77	$19.04	$18.77	$18.81	$18.67	13,631
2022-04-18	$18.81	$18.81	$18.55	$18.60	$18.46	7,546
2022-04-14	$18.90	$18.90	$18.62	$18.75	$18.61	13,880
2022-04-13	$18.64	$18.88	$18.56	$18.84	$18.70	15,425
2022-04-12	$18.62	$18.90	$18.56	$18.60	$18.46	15,698
2022-04-11	$18.75	$18.77	$18.61	$18.66	$18.52	15,221
2022-04-08	$18.77	$18.81	$18.61	$18.77	$18.63	23,627
2022-04-07	$19.13	$19.13	$18.64	$18.70	$18.56	25,968
2022-04-06	$19.07	$19.14	$18.95	$19.04	$18.90	30,079
2022-04-05	$19.18	$19.18	$18.95	$19.03	$18.89	20,089
2022-04-04	$19.18	$19.22	$19.00	$19.11	$18.97	22,745
2022-04-01	$19.22	$19.32	$19.05	$19.10	$18.96	17,097
2022-03-31	$19.25	$19.26	$19.07	$19.11	$18.97	77,989
2022-03-30	$19.28	$19.28	$19.11	$19.19	$19.05	17,587
2022-03-29	$19.32	$19.36	$19.11	$19.27	$19.13	31,670
2022-03-28	$19.25	$19.25	$19.06	$19.19	$19.05	21,165
2022-03-25	$19.11	$19.29	$19.03	$19.18	$19.04	21,045
2022-03-24	$19.18	$19.18	$19.10	$19.16	$19.02	7,100
2022-03-23	$19.16	$19.16	$19.02	$19.05	$18.91	25,926
2022-03-22	$19.25	$19.25	$19.06	$19.17	$19.03	29,986
2022-03-21	$19.11	$19.22	$19.06	$19.12	$18.98	24,725
2022-03-18	$19.02	$19.29	$18.93	$19.19	$19.05	117,589
2022-03-17	$19.05	$19.17	$19.01	$19.06	$18.92	23,243
2022-03-16	$19.14	$19.31	$18.90	$19.10	$18.96	46,571
2022-03-15	$19.28	$19.28	$18.90	$19.06	$18.92	26,367
2022-03-14	$19.18	$19.34	$18.86	$19.15	$19.01	27,729
2022-03-11	$19.03	$19.08	$18.78	$18.95	$18.81	27,431
2022-03-10	$18.71	$18.92	$18.66	$18.89	$18.75	27,042
2022-03-09	$19.01	$19.09	$18.66	$18.78	$18.64	31,057
2022-03-08	$18.81	$19.19	$18.70	$18.70	$18.56	28,509
2022-03-07	$18.90	$19.10	$18.75	$18.89	$18.75	28,241
2022-03-04	$19.10	$19.10	$18.72	$18.91	$18.77	25,405
2022-03-03	$19.17	$19.41	$19.06	$19.29	$19.15	21,961
2022-03-02	$18.92	$19.30	$18.78	$19.11	$18.97	38,303
2022-03-01	$18.60	$18.65	$18.38	$18.48	$18.34	43,008
2022-02-28	$18.72	$18.83	$18.58	$18.63	$18.49	40,878
2022-02-25	$18.49	$18.97	$18.44	$18.75	$18.61	20,743
2022-02-24	$18.60	$18.60	$18.30	$18.40	$18.26	101,198
2022-02-23	$18.98	$18.98	$18.67	$18.68	$18.54	18,519
2022-02-22	$18.87	$18.91	$18.74	$18.83	$18.69	30,642
2022-02-18	$18.73	$18.93	$18.73	$18.82	$18.68	23,223
2022-02-17	$18.87	$19.01	$18.75	$18.76	$18.62	13,730
2022-02-16	$18.89	$19.02	$18.81	$18.96	$18.82	72,908
2022-02-15	$18.88	$19.01	$18.77	$18.94	$18.80	20,562
2022-02-14	$18.95	$18.95	$18.71	$18.72	$18.58	21,659
2022-02-11	$18.70	$19.05	$18.62	$18.86	$18.72	31,670
2022-02-10	$18.68	$18.89	$18.68	$18.72	$18.58	32,109
2022-02-09	$19.15	$19.19	$18.75	$18.78	$18.58	29,493
2022-02-08	$19.15	$19.40	$18.76	$19.15	$18.95	17,564
2022-02-07	$18.97	$19.31	$18.97	$19.16	$18.96	28,158
2022-02-04	$19.04	$19.04	$18.76	$19.01	$18.81	17,171
2022-02-03	$19.05	$19.08	$18.79	$18.96	$18.76	29,926
2022-02-02	$18.92	$19.00	$18.76	$18.95	$18.75	25,185
2022-02-01	$18.71	$19.00	$18.59	$18.94	$18.74	73,602
2022-01-31	$18.75	$18.97	$18.56	$18.68	$18.48	118,363
2022-01-28	$18.67	$18.92	$18.55	$18.78	$18.58	25,086
2022-01-27	$18.75	$18.95	$18.68	$18.75	$18.55	34,092
2022-01-26	$18.76	$19.13	$18.76	$18.78	$18.58	37,833
2022-01-25	$18.60	$18.87	$18.47	$18.70	$18.50	38,644
2022-01-24	$18.37	$19.06	$18.37	$18.69	$18.49	45,431
2022-01-21	$18.43	$18.92	$18.43	$18.55	$18.35	33,937
2022-01-20	$18.71	$18.86	$18.41	$18.62	$18.42	58,815
2022-01-19	$18.87	$19.21	$18.52	$18.68	$18.48	25,955
2022-01-18	$18.93	$19.08	$18.81	$18.91	$18.71	89,165
2022-01-14	$18.86	$19.06	$18.80	$19.04	$18.84	63,970
2022-01-13	$18.80	$19.19	$18.80	$18.98	$18.78	15,614
2022-01-12	$19.00	$19.06	$18.58	$18.73	$18.53	44,923
2022-01-11	$18.90	$19.14	$18.53	$19.02	$18.82	14,732
2022-01-10	$19.20	$19.31	$18.96	$19.09	$18.89	16,043
2022-01-07	$19.28	$19.38	$19.25	$19.25	$19.05	8,082
2022-01-06	$18.90	$19.37	$18.89	$19.30	$19.10	14,273
2022-01-05	$19.11	$19.15	$18.80	$18.99	$18.79	22,782
2022-01-04	$19.22	$19.40	$18.92	$18.92	$18.72	14,414
2022-01-03	$19.15	$19.33	$18.97	$19.19	$18.99	25,599
2021-12-31	$18.90	$19.09	$18.80	$19.04	$18.84	23,998
2021-12-30	$19.30	$19.31	$18.94	$18.95	$18.75	8,327
2021-12-29	$19.07	$19.21	$19.00	$19.20	$19.00	19,602
2021-12-28	$19.14	$19.18	$19.02	$19.07	$18.87	20,928
2021-12-27	$19.03	$19.20	$18.94	$19.20	$19.00	12,512
2021-12-23	$18.96	$19.27	$18.95	$18.96	$18.76	28,443
2021-12-22	$18.74	$19.26	$18.74	$19.02	$18.82	32,280
2021-12-21	$18.87	$19.30	$18.73	$18.73	$18.53	60,077
2021-12-20	$18.69	$19.09	$18.55	$18.69	$18.49	82,288
2021-12-17	$18.78	$19.21	$18.67	$18.86	$18.66	163,425
2021-12-16	$19.18	$19.36	$18.76	$18.80	$18.60	60,098
2021-12-15	$18.67	$19.35	$18.67	$18.99	$18.79	56,876
2021-12-14	$18.54	$18.94	$18.54	$18.76	$18.56	43,657
2021-12-13	$18.64	$18.93	$18.50	$18.73	$18.53	55,128
2021-12-10	$18.67	$19.15	$18.13	$18.57	$18.37	51,412
2021-12-09	$18.86	$18.99	$18.49	$18.61	$18.41	52,340
2021-12-08	$18.84	$19.12	$18.70	$18.99	$18.79	19,320
2021-12-07	$19.04	$19.20	$18.88	$18.94	$18.74	20,372
2021-12-06	$18.88	$19.35	$18.86	$18.86	$18.66	23,434
2021-12-03	$19.06	$19.09	$18.56	$18.69	$18.49	20,238
2021-12-02	$18.60	$19.12	$18.57	$18.95	$18.75	45,783
2021-12-01	$18.44	$18.86	$18.07	$18.24	$18.05	40,257
2021-11-30	$17.91	$18.44	$17.91	$18.20	$18.01	25,725
2021-11-29	$18.81	$19.06	$18.15	$18.15	$17.96	45,288
2021-11-26	$18.82	$19.31	$18.37	$18.60	$18.40	24,838
2021-11-24	$18.80	$19.14	$18.80	$19.14	$18.94	4,904
2021-11-23	$18.80	$19.20	$18.80	$19.15	$18.95	25,902
2021-11-22	$18.94	$19.07	$18.57	$18.66	$18.46	42,047
2021-11-19	$19.03	$19.19	$18.74	$18.75	$18.55	23,349
2021-11-18	$18.91	$19.25	$18.91	$19.16	$18.96	24,234
2021-11-17	$18.92	$19.09	$18.79	$18.93	$18.73	26,976
2021-11-16	$19.00	$19.21	$18.82	$18.85	$18.65	80,263
2021-11-15	$18.91	$19.17	$18.91	$19.17	$18.97	24,046
2021-11-12	$18.88	$19.18	$18.88	$19.00	$18.80	14,701
2021-11-11	$18.97	$19.07	$18.01	$18.79	$18.59	18,699
2021-11-10	$18.92	$19.09	$18.92	$18.93	$18.73	22,518
2021-11-09	$19.01	$19.09	$18.92	$18.93	$18.67	12,273
2021-11-08	$19.25	$19.53	$18.84	$19.30	$19.03	19,375
2021-11-05	$18.86	$19.84	$18.86	$19.12	$18.86	28,783
2021-11-04	$19.05	$19.84	$18.61	$19.06	$18.80	33,001
2021-11-03	$18.74	$19.19	$18.74	$18.98	$18.72	23,895
2021-11-02	$18.97	$19.06	$18.52	$18.84	$18.58	25,677
2021-11-01	$19.11	$19.17	$18.82	$18.90	$18.64	40,415
2021-10-29	$18.52	$19.18	$18.52	$19.11	$18.85	12,140
2021-10-28	$17.97	$18.78	$17.92	$18.64	$18.38	47,660
2021-10-27	$17.93	$18.27	$17.75	$18.03	$17.78	24,353
2021-10-26	$18.05	$18.05	$17.65	$17.66	$17.42	48,604
2021-10-25	$18.22	$18.34	$17.80	$17.94	$17.69	25,363
2021-10-22	$18.27	$18.48	$18.00	$18.20	$17.95	21,210
2021-10-21	$18.43	$18.50	$18.08	$18.18	$17.93	24,931
2021-10-20	$18.57	$18.59	$18.03	$18.31	$18.06	15,217
2021-10-19	$18.44	$18.56	$18.44	$18.55	$18.30	5,547
2021-10-18	$18.42	$18.61	$18.42	$18.56	$18.30	16,817
2021-10-15	$19.72	$19.72	$18.26	$18.29	$18.04	41,229
2021-10-14	$18.73	$19.67	$18.71	$19.23	$18.97	28,308
2021-10-13	$18.56	$18.84	$18.50	$18.75	$18.49	12,144
2021-10-12	$18.50	$18.70	$18.45	$18.64	$18.38	8,163
2021-10-11	$18.60	$18.70	$18.39	$18.39	$18.14	5,581
2021-10-08	$18.60	$18.73	$18.60	$18.62	$18.36	9,088
2021-10-07	$18.36	$18.75	$18.36	$18.60	$18.34	11,643
2021-10-06	$18.72	$18.72	$18.25	$18.36	$18.11	19,400
2021-10-05	$18.50	$18.94	$18.37	$18.76	$18.50	14,865
2021-10-04	$18.36	$18.59	$18.28	$18.34	$18.09	15,201
2021-10-01	$18.85	$18.85	$18.23	$18.29	$18.04	16,469
2021-09-30	$18.70	$19.00	$18.44	$18.44	$18.19	11,847
2021-09-29	$18.26	$18.70	$17.72	$18.64	$18.38	14,994
2021-09-28	$18.50	$18.50	$18.06	$18.17	$17.92	15,893
2021-09-27	$18.08	$18.60	$18.08	$18.50	$18.25	29,184
2021-09-24	$17.83	$18.18	$17.80	$17.97	$17.72	9,270
2021-09-23	$17.73	$18.04	$17.58	$17.97	$17.72	20,234
2021-09-22	$17.64	$17.86	$17.54	$17.66	$17.42	16,142
2021-09-21	$17.53	$17.91	$17.51	$17.52	$17.28	27,743
2021-09-20	$18.00	$18.41	$17.47	$17.67	$17.43	42,424
2021-09-17	$17.67	$18.49	$17.49	$18.28	$18.03	156,543
2021-09-16	$17.82	$17.83	$17.56	$17.67	$17.43	18,547
2021-09-15	$17.52	$17.90	$17.52	$17.74	$17.50	28,957
2021-09-14	$17.56	$17.73	$17.49	$17.56	$17.32	23,962
2021-09-13	$17.81	$17.96	$17.40	$17.55	$17.31	21,572
2021-09-10	$17.93	$17.93	$17.65	$17.75	$17.51	17,543
2021-09-09	$17.65	$18.20	$17.65	$17.77	$17.53	21,529
2021-09-08	$18.25	$18.51	$17.90	$18.07	$17.82	24,543
2021-09-07	$18.31	$18.38	$18.24	$18.26	$18.01	23,157
2021-09-03	$18.35	$18.44	$18.15	$18.36	$18.11	13,019
2021-09-02	$18.15	$18.42	$18.15	$18.32	$18.07	9,082
2021-09-01	$18.30	$18.68	$18.11	$18.29	$18.04	13,657
2021-08-31	$18.28	$18.66	$18.23	$18.23	$17.98	18,959
2021-08-30	$18.47	$18.55	$18.24	$18.34	$18.09	19,565
2021-08-27	$18.36	$18.69	$18.20	$18.60	$18.34	22,401
2021-08-26	$18.22	$18.36	$18.10	$18.10	$17.85	24,663
2021-08-25	$18.33	$18.69	$18.21	$18.21	$17.96	15,744
2021-08-24	$18.51	$18.57	$18.08	$18.24	$17.99	12,417
2021-08-23	$18.69	$18.70	$18.54	$18.70	$18.44	9,620
2021-08-20	$18.36	$18.69	$18.36	$18.60	$18.34	22,016
2021-08-19	$18.25	$18.48	$18.25	$18.48	$18.23	20,508
2021-08-18	$18.68	$18.72	$18.32	$18.35	$18.04	7,793
2021-08-17	$18.45	$18.75	$18.35	$18.66	$18.34	19,055
2021-08-16	$18.65	$18.83	$18.39	$18.42	$18.11	7,329
2021-08-13	$18.85	$18.85	$18.50	$18.68	$18.36	11,052
2021-08-12	$18.62	$18.85	$18.55	$18.66	$18.34	16,708
2021-08-11	$18.58	$18.74	$18.52	$18.63	$18.31	10,678
2021-08-10	$18.47	$18.99	$18.47	$18.50	$18.19	8,413
2021-08-09	$18.51	$18.84	$18.29	$18.41	$18.10	76,635
2021-08-06	$18.46	$18.73	$18.11	$18.53	$18.22	19,778
2021-08-05	$17.92	$18.32	$17.88	$18.22	$17.91	30,329
2021-08-04	$17.78	$17.98	$17.77	$17.77	$17.47	23,122
2021-08-03	$18.09	$18.29	$17.81	$17.96	$17.66	22,095
2021-08-02	$18.12	$18.45	$17.83	$17.94	$17.64	16,893
2021-07-30	$18.36	$18.40	$18.04	$18.04	$17.73	6,832
2021-07-29	$18.44	$18.55	$18.44	$18.46	$18.15	10,792
2021-07-28	$18.43	$18.62	$18.33	$18.46	$18.15	23,247
2021-07-27	$18.41	$18.58	$18.30	$18.31	$18.00	14,999
2021-07-26	$18.65	$18.70	$18.48	$18.54	$18.23	9,931
2021-07-23	$17.79	$19.17	$17.79	$18.64	$18.32	34,738
2021-07-22	$18.25	$18.46	$17.49	$17.65	$17.35	57,605
2021-07-21	$18.74	$18.80	$18.40	$18.40	$18.09	21,509
2021-07-20	$18.52	$19.03	$18.48	$18.51	$18.20	66,038
2021-07-19	$18.33	$18.78	$18.33	$18.49	$18.18	40,674
2021-07-16	$18.78	$18.78	$18.60	$18.65	$18.33	26,036
2021-07-15	$18.32	$18.81	$18.32	$18.66	$18.34	32,790
2021-07-14	$18.38	$18.58	$18.36	$18.44	$18.13	17,555
2021-07-13	$18.46	$18.62	$18.46	$18.47	$18.16	22,197
2021-07-12	$18.40	$18.56	$18.40	$18.51	$18.20	7,627
2021-07-09	$18.31	$18.64	$18.31	$18.48	$18.17	19,596
2021-07-08	$18.50	$18.50	$17.94	$18.00	$17.70	32,728
2021-07-07	$17.86	$18.23	$17.86	$18.16	$17.85	25,478
2021-07-06	$18.20	$18.20	$17.71	$17.87	$17.57	19,232
2021-07-02	$18.30	$18.40	$18.28	$18.30	$17.99	22,654
2021-07-01	$18.25	$18.60	$18.25	$18.48	$18.17	52,756
2021-06-30	$18.35	$18.66	$18.11	$18.17	$17.86	49,725
2021-06-29	$18.59	$18.61	$18.42	$18.49	$18.18	10,622
2021-06-28	$18.39	$18.81	$18.09	$18.63	$18.31	38,676
2021-06-25	$18.37	$18.76	$18.21	$18.40	$18.09	245,480
2021-06-24	$17.83	$18.84	$17.83	$18.56	$18.25	30,110
2021-06-23	$17.98	$18.25	$17.98	$18.14	$17.83	69,872
2021-06-22	$18.29	$18.33	$17.94	$18.06	$17.75	30,159
2021-06-21	$18.06	$18.49	$18.06	$18.31	$18.00	34,115
2021-06-18	$18.36	$18.36	$17.78	$17.92	$17.62	159,782
2021-06-17	$18.80	$18.87	$18.60	$18.60	$18.29	60,638
2021-06-16	$18.47	$18.89	$18.45	$18.65	$18.33	31,332
2021-06-15	$18.33	$18.72	$18.33	$18.66	$18.34	24,854
2021-06-14	$18.59	$18.73	$18.59	$18.61	$18.29	17,034
2021-06-11	$18.82	$18.95	$18.61	$18.85	$18.53	25,540
2021-06-10	$18.80	$18.80	$18.56	$18.70	$18.38	31,673
2021-06-09	$18.73	$18.94	$18.56	$18.74	$18.42	22,333
2021-06-08	$18.70	$18.93	$18.70	$18.86	$18.54	19,832
2021-06-07	$18.56	$18.80	$18.55	$18.74	$18.42	33,133
2021-06-04	$18.44	$18.65	$18.44	$18.60	$18.29	24,595
2021-06-03	$17.87	$18.59	$17.78	$18.48	$18.17	147,381
2021-06-02	$18.43	$18.45	$17.89	$18.02	$17.71	44,143
2021-06-01	$18.49	$18.61	$18.31	$18.32	$18.01	23,290
2021-05-28	$18.36	$18.63	$18.21	$18.38	$18.07	27,351
2021-05-27	$18.26	$18.52	$17.81	$18.19	$17.88	41,967
2021-05-26	$17.80	$18.18	$17.61	$18.14	$17.83	17,614
2021-05-25	$18.32	$18.44	$17.61	$17.61	$17.31	28,091
2021-05-24	$18.22	$18.53	$18.22	$18.41	$18.10	20,607
2021-05-21	$18.32	$18.53	$18.15	$18.49	$18.18	16,976
2021-05-20	$18.36	$18.48	$18.02	$18.11	$17.80	21,868
2021-05-19	$17.96	$18.61	$17.95	$18.37	$18.06	34,942
2021-05-18	$18.44	$18.53	$17.98	$18.08	$17.77	33,043
2021-05-17	$18.29	$18.49	$18.15	$18.41	$18.10	23,238
2021-05-14	$18.49	$18.49	$18.24	$18.41	$18.10	15,894
2021-05-13	$17.81	$18.82	$17.81	$18.37	$18.06	52,431
2021-05-12	$18.06	$18.18	$17.77	$17.90	$17.54	29,274
2021-05-11	$17.66	$18.21	$17.66	$18.04	$17.68	30,013
2021-05-10	$17.72	$18.09	$17.61	$17.77	$17.41	95,454
2021-05-07	$17.72	$18.00	$17.65	$17.82	$17.46	12,045
2021-05-06	$17.74	$17.87	$17.35	$17.79	$17.43	20,815
2021-05-05	$17.99	$18.05	$17.65	$17.84	$17.48	27,875
2021-05-04	$19.46	$19.46	$17.51	$17.87	$17.51	37,837
2021-05-03	$17.68	$20.75	$17.49	$18.37	$18.00	206,619
2021-04-30	$17.50	$17.84	$17.31	$17.49	$17.14	38,328
2021-04-29	$17.22	$17.56	$17.00	$17.56	$17.21	31,486
2021-04-28	$17.04	$17.19	$17.02	$17.19	$16.84	16,704
2021-04-27	$17.18	$17.18	$17.01	$17.08	$16.74	28,524
2021-04-26	$17.18	$17.36	$17.07	$17.13	$16.79	14,602
2021-04-23	$17.11	$17.28	$17.03	$17.21	$16.86	15,265
2021-04-22	$17.29	$17.37	$16.79	$16.85	$16.51	37,127
2021-04-21	$16.89	$17.16	$16.77	$16.84	$16.50	16,971
2021-04-20	$16.90	$16.90	$16.69	$16.70	$16.36	59,633
2021-04-19	$17.02	$17.15	$16.91	$17.07	$16.73	28,513
2021-04-16	$17.26	$17.37	$17.06	$17.07	$16.73	17,741
2021-04-15	$16.87	$17.21	$16.83	$17.06	$16.72	36,234
2021-04-14	$16.88	$17.08	$16.88	$17.01	$16.67	16,280
2021-04-13	$16.90	$17.01	$16.85	$16.86	$16.52	21,544
2021-04-12	$17.25	$17.25	$16.79	$16.79	$16.45	13,042
2021-04-09	$17.11	$17.15	$16.81	$16.90	$16.56	32,423
2021-04-08	$16.98	$17.35	$16.66	$17.03	$16.69	46,268
2021-04-07	$16.99	$17.69	$16.76	$16.86	$16.52	27,293
2021-04-06	$17.22	$17.40	$16.81	$16.90	$16.56	16,102
2021-04-05	$17.78	$17.78	$17.26	$17.38	$17.03	11,371
2021-04-01	$16.75	$17.33	$16.67	$17.19	$16.84	44,526
2021-03-31	$17.45	$17.45	$16.57	$16.61	$16.28	94,840
2021-03-30	$17.05	$17.28	$16.98	$17.19	$16.84	24,639
2021-03-29	$17.10	$17.64	$16.98	$17.00	$16.66	36,415
2021-03-26	$17.03	$17.39	$17.03	$17.39	$17.04	13,440
2021-03-25	$16.85	$17.27	$16.41	$17.05	$16.71	28,788
2021-03-24	$16.86	$17.45	$16.38	$16.61	$16.28	26,474
2021-03-23	$16.86	$17.24	$16.54	$16.90	$16.56	44,558
2021-03-22	$17.89	$17.89	$17.01	$17.05	$16.71	30,817
2021-03-19	$17.06	$18.12	$16.80	$18.09	$17.73	237,641
2021-03-18	$16.97	$17.51	$16.91	$17.07	$16.73	38,024
2021-03-17	$17.10	$17.44	$16.76	$16.92	$16.58	27,129
2021-03-16	$16.85	$17.32	$16.57	$17.04	$16.70	34,878
2021-03-15	$17.56	$17.56	$16.91	$17.20	$16.85	32,247
2021-03-12	$17.88	$17.98	$17.43	$17.59	$17.24	40,116
2021-03-11	$17.48	$17.77	$17.16	$17.76	$17.40	35,418
2021-03-10	$17.43	$17.77	$17.16	$17.48	$17.13	40,368
2021-03-09	$17.16	$17.69	$16.91	$17.19	$16.84	30,244
2021-03-08	$17.58	$17.88	$16.98	$17.29	$16.94	121,077
2021-03-05	$17.16	$17.82	$17.15	$17.58	$17.23	42,827
2021-03-04	$16.83	$17.25	$16.70	$16.95	$16.61	48,554
2021-03-03	$16.78	$17.23	$16.57	$16.94	$16.60	38,698
2021-03-02	$16.56	$16.67	$16.25	$16.42	$16.09	21,335
2021-03-01	$16.44	$16.49	$16.27	$16.49	$16.16	13,553
2021-02-26	$16.25	$16.52	$16.16	$16.16	$15.83	27,839
2021-02-25	$16.26	$16.68	$15.99	$16.17	$15.84	43,820
2021-02-24	$16.72	$16.81	$16.42	$16.54	$16.21	41,548
2021-02-23	$16.28	$16.72	$16.12	$16.66	$16.32	47,464
2021-02-22	$15.98	$16.47	$15.60	$16.14	$15.82	87,634
2021-02-19	$15.95	$16.19	$15.95	$16.11	$15.79	36,413
2021-02-18	$16.37	$16.37	$15.88	$15.97	$15.65	65,938
2021-02-17	$16.23	$16.63	$16.22	$16.36	$16.03	23,730
2021-02-16	$16.25	$16.43	$16.05	$16.41	$16.08	35,536
2021-02-12	$16.44	$16.53	$16.15	$16.20	$15.87	17,877
2021-02-11	$16.29	$16.51	$16.17	$16.39	$16.06	30,101
2021-02-10	$16.23	$16.58	$16.23	$16.50	$16.13	30,393
2021-02-09	$15.93	$16.54	$15.93	$16.54	$16.17	31,943
2021-02-08	$15.77	$16.24	$15.77	$16.18	$15.82	57,392
2021-02-05	$15.63	$16.00	$15.54	$15.75	$15.40	43,312
2021-02-04	$15.25	$15.75	$15.25	$15.59	$15.24	30,079
2021-02-03	$15.11	$15.42	$15.11	$15.25	$14.91	29,002
2021-02-02	$15.15	$15.43	$14.95	$15.08	$14.74	20,757
2021-02-01	$14.78	$15.22	$14.78	$15.00	$14.66	66,946
2021-01-29	$14.90	$15.12	$14.54	$14.74	$14.40	64,759
2021-01-28	$15.55	$15.55	$14.42	$14.95	$14.61	46,379
2021-01-27	$14.62	$14.70	$14.26	$14.40	$14.08	76,398
2021-01-26	$15.28	$15.28	$14.82	$14.90	$14.56	30,094
2021-01-25	$15.27	$15.55	$14.97	$15.38	$15.03	32,162
2021-01-22	$15.17	$15.60	$15.16	$15.41	$15.06	37,606
2021-01-21	$15.90	$15.92	$15.40	$15.40	$15.05	24,301
2021-01-20	$16.13	$16.40	$15.90	$16.06	$15.70	20,570
2021-01-19	$15.97	$16.28	$15.97	$16.19	$15.83	30,769
2021-01-15	$16.62	$16.71	$16.29	$16.30	$15.93	29,414
2021-01-14	$16.42	$16.84	$16.42	$16.84	$16.46	34,034
2021-01-13	$16.29	$16.40	$16.25	$16.28	$15.91	26,213
2021-01-12	$16.23	$16.60	$16.20	$16.52	$16.15	34,447
2021-01-11	$16.07	$16.33	$16.07	$16.26	$15.89	23,987
2021-01-08	$16.28	$16.52	$16.02	$16.26	$15.89	35,125
2021-01-07	$16.94	$16.94	$16.21	$16.30	$15.93	25,487
2021-01-06	$16.35	$17.33	$16.35	$16.84	$16.46	53,571
2021-01-05	$16.21	$16.28	$15.89	$16.04	$15.68	35,118
2021-01-04	$16.06	$16.14	$15.88	$15.97	$15.61	37,969
2020-12-31	$16.02	$16.14	$15.66	$15.94	$15.58	21,309
2020-12-30	$16.28	$16.30	$15.86	$15.86	$15.50	37,498
2020-12-29	$16.25	$16.43	$16.12	$16.29	$15.92	36,592
2020-12-28	$16.14	$16.53	$16.14	$16.24	$15.87	23,221
2020-12-24	$16.07	$16.12	$16.02	$16.02	$15.66	9,673
2020-12-23	$15.88	$16.06	$15.88	$16.05	$15.69	26,441
2020-12-22	$15.78	$15.90	$15.68	$15.75	$15.40	31,325
2020-12-21	$15.91	$15.91	$15.61	$15.89	$15.53	24,107
2020-12-18	$16.35	$16.35	$15.71	$15.98	$15.62	138,331
2020-12-17	$16.23	$16.30	$16.10	$16.26	$15.89	30,881
2020-12-16	$16.00	$16.48	$16.00	$16.25	$15.88	46,168
2020-12-15	$15.93	$16.26	$15.78	$16.09	$15.73	29,499
2020-12-14	$15.98	$16.23	$15.79	$15.88	$15.52	40,243
2020-12-11	$15.79	$16.05	$15.48	$15.96	$15.60	69,565
2020-12-10	$15.76	$16.09	$15.76	$16.00	$15.64	21,884
2020-12-09	$16.34	$16.41	$15.83	$15.94	$15.58	35,795
2020-12-08	$15.81	$16.20	$15.81	$16.20	$15.84	23,430
2020-12-07	$15.33	$16.05	$15.33	$15.96	$15.60	19,291
2020-12-04	$15.67	$16.11	$15.67	$16.04	$15.68	33,348
2020-12-03	$15.77	$15.87	$15.57	$15.66	$15.31	37,605
2020-12-02	$15.81	$16.10	$15.71	$15.88	$15.52	18,130
2020-12-01	$15.53	$16.09	$15.53	$15.89	$15.53	51,652
2020-11-30	$15.67	$15.84	$15.27	$15.31	$14.97	53,728
2020-11-27	$15.97	$16.02	$15.69	$15.79	$15.43	17,078
2020-11-25	$16.25	$16.35	$15.96	$16.05	$15.69	20,998
2020-11-24	$15.72	$16.47	$15.63	$16.38	$16.01	66,051
2020-11-23	$16.00	$16.14	$15.54	$15.63	$15.28	31,646
2020-11-20	$15.62	$16.08	$15.62	$16.01	$15.65	40,286
2020-11-19	$15.77	$15.85	$15.55	$15.79	$15.43	42,146
2020-11-18	$16.03	$16.09	$15.66	$15.71	$15.36	39,186
2020-11-17	$15.88	$16.09	$15.85	$15.93	$15.57	88,843
2020-11-16	$16.19	$16.88	$15.87	$16.08	$15.72	72,035
2020-11-13	$15.56	$16.07	$15.33	$15.87	$15.51	36,676
2020-11-12	$15.31	$15.60	$15.27	$15.31	$14.97	37,002
2020-11-11	$15.41	$15.60	$15.22	$15.56	$15.17	35,903
2020-11-10	$15.02	$15.63	$14.99	$15.47	$15.08	41,273
2020-11-09	$15.08	$15.81	$14.69	$14.83	$14.46	85,223
2020-11-06	$14.36	$14.55	$14.16	$14.25	$13.89	43,003
2020-11-05	$14.10	$14.58	$14.10	$14.33	$13.97	44,470
2020-11-04	$14.16	$14.43	$13.70	$14.13	$13.78	54,723
2020-11-03	$14.42	$14.58	$14.07	$14.48	$14.12	42,020
2020-11-02	$13.81	$14.20	$13.48	$14.17	$13.81	122,703
2020-10-30	$13.38	$13.80	$13.24	$13.47	$13.13	43,402
2020-10-29	$13.40	$13.66	$12.93	$13.22	$12.89	85,932
2020-10-28	$13.21	$13.49	$13.10	$13.29	$12.96	38,033
2020-10-27	$13.72	$13.72	$13.28	$13.36	$13.03	30,359
2020-10-26	$13.59	$13.67	$13.40	$13.43	$13.09	35,734
2020-10-23	$13.25	$14.04	$13.25	$13.90	$13.55	33,644
2020-10-22	$13.61	$14.06	$13.34	$13.89	$13.54	56,467
2020-10-21	$13.45	$13.62	$13.33	$13.33	$13.00	33,776
2020-10-20	$13.30	$13.79	$13.25	$13.50	$13.16	45,782
2020-10-19	$13.09	$13.41	$13.07	$13.18	$12.85	22,660
2020-10-16	$12.85	$13.13	$12.69	$13.08	$12.75	79,098
2020-10-15	$12.67	$13.10	$12.67	$12.91	$12.59	27,672
2020-10-14	$12.76	$12.93	$12.65	$12.73	$12.41	26,706
2020-10-13	$13.00	$13.08	$12.85	$12.85	$12.53	40,236
2020-10-12	$12.86	$13.13	$12.86	$13.10	$12.77	33,516
2020-10-09	$12.98	$13.05	$12.85	$12.91	$12.59	33,029
2020-10-08	$12.94	$13.05	$12.87	$12.92	$12.60	33,128
2020-10-07	$12.92	$13.01	$12.75	$12.93	$12.61	67,627
2020-10-06	$12.84	$13.04	$12.61	$12.67	$12.35	50,775
2020-10-05	$12.53	$12.81	$12.53	$12.72	$12.40	41,371
2020-10-02	$12.03	$12.64	$12.02	$12.53	$12.22	38,347
2020-10-01	$12.09	$12.27	$11.96	$12.23	$11.92	36,201
2020-09-30	$12.26	$12.37	$12.00	$12.07	$11.77	41,052
2020-09-29	$12.18	$12.20	$12.01	$12.15	$11.85	40,735
2020-09-28	$12.15	$12.47	$12.15	$12.27	$11.96	41,691
2020-09-25	$11.65	$12.28	$11.65	$12.15	$11.85	48,545
2020-09-24	$11.93	$12.10	$11.76	$11.79	$11.49	99,338
2020-09-23	$12.44	$12.63	$11.85	$11.89	$11.59	58,361
2020-09-22	$12.66	$12.66	$12.26	$12.41	$12.10	43,251
2020-09-21	$12.68	$12.86	$12.33	$12.55	$12.24	69,325
2020-09-18	$13.19	$13.29	$12.86	$12.86	$12.54	141,861
2020-09-17	$13.15	$13.30	$13.03	$13.05	$12.72	33,012
2020-09-16	$13.13	$13.41	$13.11	$13.27	$12.94	39,436
2020-09-15	$13.21	$13.32	$13.09	$13.14	$12.81	39,634
2020-09-14	$13.06	$13.43	$13.05	$13.30	$12.97	56,234
2020-09-11	$13.25	$13.27	$12.87	$12.88	$12.56	64,128
2020-09-10	$13.34	$13.72	$13.23	$13.23	$12.90	53,467
2020-09-09	$13.32	$13.54	$13.29	$13.34	$13.01	61,334
2020-09-08	$13.41	$13.48	$13.08	$13.29	$12.96	46,728
2020-09-04	$13.34	$13.68	$13.29	$13.43	$13.09	58,590
2020-09-03	$13.17	$13.51	$13.17	$13.40	$13.06	205,553
2020-09-02	$12.87	$13.20	$12.87	$13.08	$12.75	72,261
2020-09-01	$12.58	$12.96	$12.55	$12.79	$12.47	39,537
2020-08-31	$12.64	$12.83	$12.49	$12.68	$12.36	78,175
2020-08-28	$13.05	$13.07	$12.64	$12.74	$12.42	64,138
2020-08-27	$12.89	$13.22	$12.89	$12.94	$12.62	38,285
2020-08-26	$13.16	$13.20	$12.93	$12.96	$12.64	78,627
2020-08-25	$13.13	$13.29	$12.81	$13.22	$12.89	163,607
2020-08-24	$12.78	$13.23	$12.56	$13.11	$12.78	90,680
2020-08-21	$12.32	$12.62	$12.09	$12.55	$12.24	54,207
2020-08-20	$12.26	$12.34	$12.07	$12.08	$11.78	33,400
2020-08-19	$12.37	$12.58	$12.16	$12.34	$11.99	39,542
2020-08-18	$12.60	$12.60	$12.21	$12.28	$11.93	25,057
2020-08-17	$12.43	$12.76	$12.28	$12.72	$12.36	34,044
2020-08-14	$12.56	$12.86	$12.48	$12.68	$12.32	38,360
2020-08-13	$13.21	$13.21	$12.70	$12.71	$12.35	27,619
2020-08-12	$13.49	$13.68	$13.10	$13.32	$12.94	55,698
2020-08-11	$13.37	$13.67	$13.17	$13.26	$12.88	75,555
2020-08-10	$12.31	$13.22	$12.29	$13.20	$12.83	98,541
2020-08-07	$12.02	$12.39	$11.72	$12.22	$11.87	87,784
2020-08-06	$11.48	$11.70	$11.30	$11.50	$11.17	42,910
2020-08-05	$11.31	$11.36	$11.06	$11.24	$10.92	41,732
2020-08-04	$11.18	$11.24	$11.18	$11.18	$10.86	46,307
2020-08-03	$11.26	$11.27	$11.14	$11.26	$10.94	203,747
2020-07-31	$11.15	$11.22	$11.01	$11.12	$10.81	75,569
2020-07-30	$11.12	$11.22	$11.07	$11.15	$10.83	116,987
2020-07-29	$11.12	$11.31	$11.12	$11.23	$10.91	151,605
2020-07-28	$11.29	$11.45	$11.11	$11.11	$10.80	65,210
2020-07-27	$11.62	$11.62	$11.32	$11.35	$11.03	45,255
2020-07-24	$11.49	$11.68	$11.43	$11.43	$11.11	20,943
2020-07-23	$11.45	$11.69	$11.45	$11.57	$11.24	20,326
2020-07-22	$11.58	$11.61	$11.45	$11.45	$11.13	48,921
2020-07-21	$11.53	$11.89	$11.53	$11.67	$11.34	35,714
2020-07-20	$11.56	$11.56	$11.40	$11.43	$11.11	47,883
2020-07-17	$11.89	$11.92	$11.59	$11.60	$11.27	54,445
2020-07-16	$12.11	$12.11	$11.82	$11.96	$11.62	96,364
2020-07-15	$11.92	$12.34	$11.85	$12.15	$11.81	49,824
2020-07-14	$11.69	$11.87	$11.61	$11.67	$11.34	36,585
2020-07-13	$11.81	$11.92	$11.57	$11.69	$11.36	27,742
2020-07-10	$11.36	$11.68	$11.36	$11.68	$11.35	21,360
2020-07-09	$11.78	$11.78	$11.31	$11.32	$11.00	69,316
2020-07-08	$11.85	$12.01	$11.61	$11.78	$11.45	52,677
2020-07-07	$12.22	$12.35	$11.80	$11.85	$11.51	89,213
2020-07-06	$12.50	$12.50	$12.25	$12.31	$11.96	50,935
2020-07-02	$12.76	$12.84	$12.22	$12.27	$11.92	45,029
2020-07-01	$12.70	$12.78	$12.30	$12.50	$12.15	63,197
2020-06-30	$12.43	$12.79	$12.43	$12.68	$12.32	52,703
2020-06-29	$12.01	$12.55	$12.01	$12.54	$12.19	62,779
2020-06-26	$12.07	$12.09	$11.82	$11.88	$11.54	210,061
2020-06-25	$11.96	$12.19	$11.96	$12.19	$11.85	71,256
2020-06-24	$12.11	$12.20	$11.93	$12.04	$11.70	64,840
2020-06-23	$12.31	$12.55	$12.23	$12.24	$11.89	82,804
2020-06-22	$12.02	$12.42	$12.02	$12.15	$11.81	95,452
2020-06-19	$12.62	$12.62	$12.01	$12.10	$11.76	173,031
2020-06-18	$12.65	$12.88	$12.46	$12.46	$12.11	191,737
2020-06-17	$13.30	$13.30	$12.77	$12.81	$12.45	63,975
2020-06-16	$13.58	$13.71	$13.31	$13.40	$13.02	64,463
2020-06-15	$12.59	$13.26	$12.46	$13.24	$12.87	80,956
2020-06-12	$13.12	$13.12	$12.41	$12.70	$12.34	171,616
2020-06-11	$13.51	$13.52	$12.59	$12.60	$12.24	99,102
2020-06-10	$14.00	$14.13	$13.75	$13.82	$13.43	47,460
2020-06-09	$14.28	$14.31	$13.89	$14.15	$13.75	51,501
2020-06-08	$15.02	$15.05	$14.41	$14.59	$14.18	50,539
2020-06-05	$14.45	$14.94	$14.45	$14.73	$14.31	68,566
2020-06-04	$13.59	$14.06	$13.59	$13.89	$13.50	38,633
2020-06-03	$13.68	$14.17	$13.57	$13.79	$13.40	179,557
2020-06-02	$13.43	$13.79	$13.09	$13.39	$13.01	103,046
2020-06-01	$13.41	$13.57	$13.23	$13.26	$12.88	46,497
2020-05-29	$13.64	$13.71	$13.30	$13.36	$12.98	36,739
2020-05-28	$14.21	$14.21	$13.73	$13.82	$13.43	194,089
2020-05-27	$13.62	$14.12	$13.38	$14.00	$13.60	71,888
2020-05-26	$13.08	$13.41	$13.05	$13.23	$12.86	70,391
2020-05-22	$12.95	$12.95	$12.65	$12.74	$12.38	25,745
2020-05-21	$12.92	$13.06	$12.73	$12.87	$12.51	37,311
2020-05-20	$12.54	$13.14	$12.54	$13.02	$12.65	52,987
2020-05-19	$12.60	$12.65	$12.29	$12.33	$11.98	255,256
2020-05-18	$12.26	$12.80	$12.26	$12.78	$12.42	67,873
2020-05-15	$11.90	$12.11	$11.72	$11.83	$11.50	65,596
2020-05-14	$11.91	$12.01	$11.62	$11.85	$11.51	67,128
2020-05-13	$12.42	$12.42	$11.80	$12.06	$11.68	91,609
2020-05-12	$12.70	$12.70	$12.39	$12.45	$12.06	90,565
2020-05-11	$12.95	$12.99	$12.57	$12.78	$12.38	77,657
2020-05-08	$12.67	$13.19	$12.67	$13.16	$12.74	69,615
2020-05-07	$12.44	$12.56	$12.21	$12.44	$12.05	109,526
2020-05-06	$12.60	$12.63	$12.26	$12.29	$11.90	51,959
2020-05-05	$12.92	$13.30	$12.55	$12.58	$12.18	41,306
2020-05-04	$12.54	$12.87	$12.30	$12.67	$12.27	262,408
2020-05-01	$13.32	$13.58	$12.57	$12.78	$12.38	127,978
2020-04-30	$14.06	$14.31	$13.56	$13.65	$13.22	51,281
2020-04-29	$14.07	$14.83	$13.98	$14.58	$14.12	143,492
2020-04-28	$13.81	$13.85	$13.48	$13.64	$13.21	45,521
2020-04-27	$13.01	$13.83	$12.82	$13.36	$12.94	71,989
2020-04-24	$12.70	$13.00	$12.52	$12.92	$12.51	30,209
2020-04-23	$12.90	$13.18	$12.67	$12.78	$12.38	54,988
2020-04-22	$12.86	$13.16	$12.71	$12.86	$12.45	36,792
2020-04-21	$12.12	$12.82	$12.12	$12.77	$12.37	73,820
2020-04-20	$12.76	$13.16	$12.34	$12.50	$12.11	103,980
2020-04-17	$12.84	$13.33	$12.76	$13.08	$12.67	53,997
2020-04-16	$13.20	$13.30	$11.87	$12.47	$12.08	65,897
2020-04-15	$13.50	$13.53	$12.86	$13.23	$12.81	85,363
2020-04-14	$14.09	$14.13	$13.72	$13.82	$13.38	65,931
2020-04-13	$14.09	$14.09	$13.51	$13.94	$13.50	59,952
2020-04-09	$13.99	$14.40	$13.99	$14.25	$13.80	71,531
2020-04-08	$13.27	$13.98	$13.22	$13.84	$13.40	53,847
2020-04-07	$13.35	$13.50	$12.73	$13.15	$12.74	119,381
2020-04-06	$13.52	$13.55	$12.63	$13.16	$12.74	92,212
2020-04-03	$13.21	$13.22	$12.52	$13.10	$12.69	77,724
2020-04-02	$13.05	$13.73	$12.99	$13.30	$12.88	79,382
2020-04-01	$13.56	$14.24	$12.99	$13.06	$12.65	105,524
2020-03-31	$13.80	$14.47	$13.64	$13.99	$13.55	153,626
2020-03-30	$13.76	$13.95	$13.31	$13.95	$13.51	54,134
2020-03-27	$13.08	$13.97	$13.02	$13.70	$13.27	62,603
2020-03-26	$12.56	$13.68	$12.40	$13.68	$13.25	241,855
2020-03-25	$12.62	$13.83	$12.12	$12.47	$12.08	75,405
2020-03-24	$12.16	$12.84	$11.93	$12.56	$12.16	146,886
2020-03-23	$12.00	$13.00	$11.41	$11.75	$11.38	132,510
2020-03-20	$12.88	$13.12	$11.77	$11.90	$11.52	233,247
2020-03-19	$12.37	$13.03	$11.62	$12.79	$12.39	163,504
2020-03-18	$13.92	$14.00	$12.41	$12.42	$12.03	85,772
2020-03-17	$13.41	$14.95	$13.40	$14.69	$14.23	112,227
2020-03-16	$13.55	$13.70	$13.02	$13.21	$12.79	125,845
2020-03-13	$14.33	$14.62	$13.81	$14.53	$14.07	181,437
2020-03-12	$14.27	$14.45	$13.53	$13.69	$13.26	130,782
2020-03-11	$15.30	$15.48	$14.73	$14.90	$14.43	82,998
2020-03-10	$15.49	$15.93	$14.74	$15.64	$15.15	76,168
2020-03-09	$15.85	$16.50	$15.09	$15.16	$14.68	128,259
2020-03-06	$17.46	$17.67	$16.66	$17.14	$16.60	102,849
2020-03-05	$18.07	$18.28	$17.51	$17.79	$17.23	79,413
2020-03-04	$18.30	$18.37	$17.87	$18.32	$17.74	62,242
2020-03-03	$18.74	$18.74	$18.10	$18.40	$17.82	68,611
2020-03-02	$18.39	$18.82	$18.35	$18.78	$18.19	42,656
2020-02-28	$18.40	$18.82	$18.07	$18.36	$17.78	132,366
2020-02-27	$19.06	$19.15	$18.54	$18.55	$17.96	93,974
2020-02-26	$19.44	$19.51	$19.17	$19.23	$18.62	39,860
2020-02-25	$19.69	$19.69	$19.25	$19.32	$18.71	61,723
2020-02-24	$19.74	$19.82	$19.51	$19.61	$18.99	50,981
2020-02-21	$20.10	$20.10	$19.89	$19.99	$19.36	45,302
2020-02-20	$20.14	$20.20	$20.04	$20.10	$19.47	63,336
2020-02-19	$20.20	$20.21	$20.05	$20.17	$19.53	181,480
2020-02-18	$20.20	$20.31	$20.14	$20.20	$19.56	89,128
2020-02-14	$20.19	$20.27	$20.09	$20.23	$19.59	58,665
2020-02-13	$20.20	$20.33	$20.15	$20.17	$19.53	56,542
2020-02-12	$20.19	$20.31	$20.08	$20.29	$19.61	67,466
2020-02-11	$20.12	$20.28	$20.01	$20.13	$19.46	64,785
2020-02-10	$19.74	$20.05	$19.74	$20.03	$19.36	56,578
2020-02-07	$20.05	$20.20	$19.83	$19.85	$19.19	42,247
2020-02-06	$20.35	$20.35	$20.01	$20.03	$19.36	43,025
2020-02-05	$20.09	$20.33	$20.09	$20.29	$19.61	72,584
2020-02-04	$20.10	$20.17	$19.94	$19.99	$19.32	62,457
2020-02-03	$19.94	$20.14	$19.84	$19.96	$19.29	88,234
2020-01-31	$20.13	$20.27	$19.88	$19.88	$19.21	65,133
2020-01-30	$20.08	$20.35	$20.04	$20.17	$19.49	56,555
2020-01-29	$20.28	$20.42	$20.09	$20.21	$19.53	57,026
2020-01-28	$20.15	$20.33	$20.15	$20.28	$19.60	99,435
2020-01-27	$19.74	$20.22	$19.74	$20.13	$19.46	122,137
2020-01-24	$19.88	$20.01	$19.76	$19.80	$19.14	205,579
2020-01-23	$19.65	$19.93	$19.65	$19.80	$19.14	95,533
2020-01-22	$19.75	$19.84	$19.38	$19.72	$19.06	50,728
2020-01-21	$19.69	$19.77	$19.59	$19.68	$19.02	56,772
2020-01-17	$20.14	$20.18	$19.78	$19.78	$19.12	42,371
2020-01-16	$20.04	$20.16	$19.92	$20.02	$19.35	45,569
2020-01-15	$19.70	$20.00	$19.70	$19.99	$19.32	39,678
2020-01-14	$19.79	$19.99	$19.67	$19.71	$19.05	91,034
2020-01-13	$19.82	$19.89	$19.74	$19.81	$19.15	35,133
2020-01-10	$19.97	$20.11	$19.73	$19.83	$19.17	80,296
2020-01-09	$19.85	$20.05	$19.85	$20.04	$19.37	34,485
2020-01-08	$19.73	$19.99	$19.73	$19.82	$19.16	39,388
2020-01-07	$20.02	$20.02	$19.67	$19.69	$19.03	37,892
2020-01-06	$20.01	$20.18	$20.01	$20.06	$19.39	50,112
2020-01-03	$20.09	$20.23	$20.02	$20.12	$19.45	56,316
2020-01-02	$20.25	$20.26	$20.16	$20.21	$19.53	37,886
2019-12-31	$20.25	$20.38	$20.18	$20.25	$19.57	35,729
2019-12-30	$20.28	$20.40	$20.24	$20.24	$19.56	23,725
2019-12-27	$20.27	$20.36	$20.21	$20.31	$19.63	22,105
2019-12-26	$20.58	$20.58	$20.36	$20.37	$19.69	14,199
2019-12-24	$20.56	$20.58	$20.40	$20.47	$19.78	14,540
2019-12-23	$20.32	$20.60	$20.32	$20.44	$19.76	33,436
2019-12-20	$20.39	$20.44	$20.34	$20.37	$19.69	64,215
2019-12-19	$20.23	$20.57	$20.11	$20.43	$19.75	78,535
2019-12-18	$20.19	$20.30	$20.15	$20.21	$19.53	48,885
2019-12-17	$20.14	$20.23	$20.10	$20.12	$19.45	68,851
2019-12-16	$20.13	$20.25	$20.08	$20.15	$19.48	62,253
2019-12-13	$20.05	$20.18	$19.91	$20.13	$19.46	57,261
2019-12-12	$20.05	$20.34	$20.02	$20.02	$19.35	83,432
2019-12-11	$20.18	$20.24	$20.01	$20.08	$19.41	53,951
2019-12-10	$20.20	$20.29	$20.12	$20.18	$19.50	42,677
2019-12-09	$20.19	$20.33	$20.06	$20.23	$19.55	65,774
2019-12-06	$20.14	$20.24	$20.08	$20.13	$19.46	57,953
2019-12-05	$20.20	$20.32	$20.06	$20.07	$19.40	44,098
2019-12-04	$20.30	$20.43	$20.16	$20.17	$19.49	16,452
2019-12-03	$20.23	$20.35	$20.13	$20.26	$19.58	43,088
2019-12-02	$20.33	$20.36	$20.15	$20.28	$19.60	27,939
2019-11-29	$20.41	$20.45	$20.26	$20.40	$19.72	28,583
2019-11-27	$20.55	$20.57	$20.39	$20.40	$19.72	26,536
2019-11-26	$20.45	$20.60	$20.34	$20.57	$19.88	82,166
2019-11-25	$20.28	$20.60	$20.25	$20.56	$19.87	43,428
2019-11-22	$20.33	$20.51	$20.19	$20.26	$19.58	30,321
2019-11-21	$20.52	$20.52	$20.24	$20.28	$19.60	31,548
2019-11-20	$20.49	$20.59	$20.34	$20.46	$19.78	56,331
2019-11-19	$20.44	$20.60	$20.25	$20.52	$19.83	51,498
2019-11-18	$20.22	$20.44	$20.13	$20.34	$19.66	29,555
2019-11-15	$20.22	$20.30	$20.06	$20.23	$19.55	37,918
2019-11-14	$20.24	$20.46	$20.07	$20.15	$19.48	24,838
2019-11-13	$20.36	$20.49	$20.26	$20.35	$19.63	22,418
2019-11-12	$20.10	$20.40	$20.01	$20.31	$19.59	18,261
2019-11-11	$20.01	$20.23	$20.01	$20.16	$19.45	29,452
2019-11-08	$20.11	$20.26	$20.06	$20.11	$19.40	20,272
2019-11-07	$20.32	$20.45	$20.25	$20.28	$19.56	22,383
2019-11-06	$20.30	$20.36	$20.15	$20.21	$19.49	22,216
2019-11-05	$20.24	$20.48	$20.22	$20.30	$19.58	22,134
2019-11-04	$20.26	$20.42	$20.15	$20.24	$19.52	30,198
2019-11-01	$20.37	$20.37	$20.14	$20.18	$19.47	26,927
2019-10-31	$20.31	$20.37	$20.20	$20.26	$19.54	26,326
2019-10-30	$20.49	$20.57	$20.29	$20.35	$19.63	28,150
2019-10-29	$20.45	$20.60	$20.36	$20.45	$19.73	61,724
2019-10-28	$20.50	$20.59	$20.29	$20.49	$19.76	27,035
2019-10-25	$20.66	$20.66	$20.30	$20.32	$19.60	27,218
2019-10-24	$20.51	$20.69	$20.37	$20.60	$19.87	54,017
2019-10-23	$20.18	$20.40	$20.05	$20.40	$19.68	31,388
2019-10-22	$20.34	$20.38	$20.15	$20.15	$19.44	15,070
2019-10-21	$20.37	$20.45	$20.19	$20.40	$19.68	31,665
2019-10-18	$20.03	$20.33	$20.03	$20.24	$19.52	24,722
2019-10-17	$20.19	$20.19	$20.01	$20.15	$19.44	21,778
2019-10-16	$19.99	$20.21	$19.98	$20.18	$19.47	26,499
2019-10-15	$19.82	$20.10	$19.78	$20.02	$19.31	23,887
2019-10-14	$19.94	$20.02	$19.74	$19.78	$19.08	42,239
2019-10-11	$20.00	$20.21	$19.91	$20.05	$19.34	28,222
2019-10-10	$19.89	$20.00	$19.72	$19.91	$19.21	42,520
2019-10-09	$19.83	$19.92	$19.75	$19.81	$19.11	27,418
2019-10-08	$19.84	$19.90	$19.70	$19.74	$19.04	27,018
2019-10-07	$20.03	$20.03	$19.90	$19.95	$19.24	18,452
2019-10-04	$19.99	$20.03	$19.87	$19.98	$19.27	20,935
2019-10-03	$20.01	$20.10	$19.81	$19.89	$19.19	27,655
2019-10-02	$19.72	$20.10	$19.72	$20.02	$19.31	29,949
2019-10-01	$20.05	$20.26	$19.82	$19.90	$19.20	23,190
2019-09-30	$20.52	$20.52	$19.94	$19.99	$19.28	28,736
2019-09-27	$20.30	$20.35	$20.07	$20.26	$19.54	28,139
2019-09-26	$20.42	$20.60	$20.27	$20.28	$19.56	22,349
2019-09-25	$20.44	$20.60	$20.35	$20.52	$19.79	35,947
2019-09-24	$20.62	$20.69	$20.26	$20.36	$19.64	50,634
2019-09-23	$20.62	$20.74	$20.36	$20.72	$19.99	66,338
2019-09-20	$20.19	$20.78	$20.00	$20.65	$19.92	128,618
2019-09-19	$20.56	$20.73	$20.18	$20.23	$19.51	32,838
2019-09-18	$20.46	$20.58	$20.16	$20.50	$19.77	26,217
2019-09-17	$20.31	$20.50	$20.27	$20.38	$19.66	23,250
2019-09-16	$20.21	$20.50	$20.21	$20.33	$19.61	18,120
2019-09-13	$20.50	$20.55	$20.39	$20.45	$19.73	61,690
2019-09-12	$20.18	$20.45	$20.14	$20.45	$19.73	41,103
2019-09-11	$19.99	$20.25	$19.95	$20.25	$19.53	52,297
2019-09-10	$19.93	$20.00	$19.92	$19.97	$19.26	40,938
2019-09-09	$19.70	$19.93	$19.61	$19.89	$19.19	27,364
2019-09-06	$19.81	$19.81	$19.56	$19.64	$18.95	22,699
2019-09-05	$19.84	$19.92	$19.68	$19.76	$19.06	25,537
2019-09-04	$19.86	$19.86	$19.66	$19.75	$19.05	19,353
2019-09-03	$19.68	$19.84	$19.60	$19.68	$18.98	22,295
2019-08-30	$19.69	$19.74	$19.50	$19.71	$19.01	25,590
2019-08-29	$19.68	$19.85	$19.53	$19.67	$18.97	25,238
2019-08-28	$19.48	$19.76	$19.39	$19.57	$18.88	21,237
2019-08-27	$19.72	$19.76	$19.42	$19.49	$18.80	24,908
2019-08-26	$19.46	$19.73	$19.45	$19.72	$19.02	23,707
2019-08-23	$19.52	$19.83	$19.30	$19.32	$18.64	39,444
2019-08-22	$19.78	$19.91	$19.52	$19.53	$18.84	30,880
2019-08-21	$19.57	$19.81	$19.52	$19.66	$18.96	17,774
2019-08-20	$19.77	$19.77	$19.52	$19.57	$18.88	24,075
2019-08-19	$19.83	$19.83	$19.50	$19.62	$18.93	30,243
2019-08-16	$19.42	$19.85	$19.42	$19.71	$19.01	24,347
2019-08-15	$19.30	$19.48	$19.30	$19.43	$18.74	23,238
2019-08-14	$19.42	$19.55	$19.21	$19.31	$18.59	31,682
2019-08-13	$19.45	$19.77	$19.35	$19.53	$18.80	29,327
2019-08-12	$19.19	$19.83	$19.17	$19.67	$18.94	45,977
2019-08-09	$18.93	$19.44	$18.93	$19.16	$18.44	37,904
2019-08-08	$18.80	$19.13	$18.80	$18.95	$18.24	41,629
2019-08-07	$18.77	$19.01	$18.75	$18.77	$18.07	46,817
2019-08-06	$19.35	$19.57	$18.87	$18.99	$18.28	45,954
2019-08-05	$19.23	$19.49	$19.20	$19.39	$18.67	31,064
2019-08-02	$19.21	$19.42	$19.17	$19.36	$18.64	19,036
2019-08-01	$19.45	$19.71	$19.25	$19.25	$18.53	29,535
2019-07-31	$19.92	$20.14	$19.44	$19.44	$18.71	33,274
2019-07-30	$19.65	$20.00	$19.65	$19.92	$19.18	23,296
2019-07-29	$19.66	$19.95	$19.66	$19.71	$18.97	13,213
2019-07-26	$19.82	$20.05	$19.62	$19.84	$19.10	29,202
2019-07-25	$19.84	$19.99	$19.76	$19.82	$19.08	61,477
2019-07-24	$19.55	$19.97	$19.50	$19.96	$19.21	31,179
2019-07-23	$19.64	$19.64	$19.40	$19.61	$18.88	12,409
2019-07-22	$19.56	$19.63	$19.46	$19.63	$18.90	10,670
2019-07-19	$19.51	$19.65	$19.51	$19.57	$18.84	12,751
2019-07-18	$19.46	$19.65	$19.43	$19.62	$18.89	14,035
2019-07-17	$19.56	$19.63	$19.37	$19.56	$18.83	6,324
2019-07-16	$19.25	$19.68	$19.25	$19.58	$18.85	28,059
2019-07-15	$19.82	$19.84	$19.21	$19.22	$18.50	37,044
2019-07-12	$19.85	$19.97	$19.81	$19.82	$19.08	27,141
2019-07-11	$19.70	$20.16	$19.48	$19.95	$19.20	22,782
2019-07-10	$20.02	$20.02	$19.77	$19.88	$19.14	20,931
2019-07-09	$19.86	$20.25	$19.57	$20.18	$19.43	64,721
2019-07-08	$19.82	$19.94	$19.82	$19.91	$19.17	14,000
2019-07-05	$19.59	$20.13	$19.55	$20.06	$19.31	12,253
2019-07-03	$19.97	$20.01	$19.84	$19.93	$19.19	2,912
2019-07-02	$20.13	$20.19	$19.79	$19.92	$19.18	17,180
2019-07-01	$20.33	$20.33	$19.98	$20.13	$19.38	22,951
2019-06-28	$19.96	$20.29	$19.83	$20.25	$19.49	137,827
2019-06-27	$19.70	$19.97	$19.70	$19.97	$19.22	38,784
2019-06-26	$19.79	$19.94	$19.72	$19.84	$19.10	39,521
2019-06-25	$19.66	$19.82	$19.30	$19.82	$19.08	23,052
2019-06-24	$19.44	$19.67	$19.43	$19.62	$18.89	62,791
2019-06-21	$19.26	$19.48	$19.16	$19.44	$18.71	60,723
2019-06-20	$19.36	$19.43	$19.05	$19.40	$18.68	23,713
2019-06-19	$19.40	$19.41	$19.19	$19.29	$18.57	11,948
2019-06-18	$19.42	$19.56	$19.38	$19.41	$18.68	13,466
2019-06-17	$19.60	$19.61	$19.35	$19.41	$18.68	11,844
2019-06-14	$19.77	$19.77	$19.43	$19.56	$18.83	13,314
2019-06-13	$19.80	$19.95	$19.63	$19.69	$18.95	39,172
2019-06-12	$19.74	$19.93	$19.53	$19.89	$19.15	35,415
2019-06-11	$19.41	$19.85	$19.30	$19.78	$19.04	52,786
2019-06-10	$19.20	$19.47	$19.06	$19.34	$18.62	26,170
2019-06-07	$19.04	$19.22	$19.04	$19.20	$18.48	33,038
2019-06-06	$19.11	$19.22	$18.72	$19.03	$18.32	34,356
2019-06-05	$19.31	$19.34	$19.11	$19.13	$18.42	24,782
2019-06-04	$19.46	$19.46	$19.20	$19.39	$18.67	14,492
2019-06-03	$19.63	$19.66	$19.12	$19.30	$18.58	31,642
2019-05-31	$19.49	$19.75	$19.45	$19.64	$18.91	43,270
2019-05-30	$19.47	$19.80	$19.43	$19.61	$18.88	34,633
2019-05-29	$19.52	$19.85	$19.32	$19.76	$19.02	63,110
2019-05-28	$19.75	$19.75	$19.44	$19.58	$18.85	24,737
2019-05-24	$19.70	$19.94	$19.64	$19.76	$19.02	59,662
2019-05-23	$19.43	$19.75	$19.36	$19.69	$18.95	43,222
2019-05-22	$19.50	$19.65	$19.47	$19.55	$18.82	30,281
2019-05-21	$19.28	$19.65	$19.28	$19.62	$18.89	125,026
2019-05-20	$19.03	$19.35	$19.03	$19.24	$18.52	11,547
2019-05-17	$18.97	$19.23	$18.89	$19.16	$18.44	28,374
2019-05-16	$19.23	$19.30	$18.94	$19.05	$18.34	11,595
2019-05-15	$19.37	$19.58	$19.23	$19.42	$18.66	18,104
2019-05-14	$19.12	$19.59	$19.12	$19.57	$18.80	25,400
2019-05-13	$19.05	$19.22	$19.05	$19.11	$18.36	44,283
2019-05-10	$18.96	$19.24	$18.95	$19.17	$18.42	24,136
2019-05-09	$18.99	$19.05	$18.89	$19.00	$18.25	9,210
2019-05-08	$19.04	$19.06	$18.76	$19.00	$18.25	84,758
2019-05-07	$18.98	$19.18	$18.82	$18.99	$18.24	15,175
2019-05-06	$18.75	$19.05	$18.73	$19.03	$18.28	20,346
2019-05-03	$18.81	$19.05	$18.75	$18.86	$18.12	18,008
2019-05-02	$18.76	$18.89	$18.75	$18.76	$18.02	11,547
2019-05-01	$19.09	$19.15	$18.75	$18.76	$18.02	15,031
2019-04-30	$19.27	$19.31	$18.98	$19.05	$18.30	21,971
2019-04-29	$18.90	$19.44	$18.90	$19.28	$18.52	36,920
2019-04-26	$18.69	$19.08	$18.69	$19.07	$18.32	17,083
2019-04-25	$18.51	$19.09	$18.45	$18.95	$18.20	56,700
2019-04-24	$18.48	$19.14	$18.48	$18.90	$18.16	43,355
2019-04-23	$18.85	$19.00	$18.73	$18.78	$18.04	31,160
2019-04-22	$19.11	$19.19	$18.70	$18.93	$18.18	29,940
2019-04-18	$19.07	$19.37	$19.07	$19.15	$18.40	20,665
2019-04-17	$19.38	$19.38	$19.06	$19.22	$18.46	17,534
2019-04-16	$19.21	$19.55	$19.19	$19.36	$18.60	9,955
2019-04-15	$19.33	$19.34	$19.13	$19.21	$18.45	16,266
2019-04-12	$19.45	$19.50	$19.25	$19.34	$18.58	12,235
2019-04-11	$19.38	$19.40	$19.28	$19.38	$18.62	17,596
2019-04-10	$19.34	$19.48	$19.32	$19.37	$18.61	17,393
2019-04-09	$19.61	$19.68	$19.39	$19.39	$18.63	25,423
2019-04-08	$19.84	$19.91	$19.58	$19.68	$18.90	28,022
2019-04-05	$19.59	$20.00	$19.48	$19.92	$19.14	37,862
2019-04-04	$19.35	$19.69	$19.35	$19.69	$18.91	44,231
2019-04-03	$19.51	$19.51	$19.34	$19.35	$18.59	18,411
2019-04-02	$20.01	$20.01	$19.49	$19.51	$18.74	11,575
2019-04-01	$19.61	$20.06	$19.52	$20.02	$19.23	108,590
2019-03-29	$19.54	$19.68	$19.32	$19.57	$18.80	62,367
2019-03-28	$19.50	$19.74	$19.45	$19.58	$18.81	54,385
2019-03-27	$19.65	$19.80	$19.49	$19.66	$18.89	22,090
2019-03-26	$19.27	$19.69	$19.13	$19.65	$18.88	75,037
2019-03-25	$18.90	$19.19	$18.90	$19.17	$18.42	18,473
2019-03-22	$19.30	$19.36	$18.81	$18.93	$18.18	53,793
2019-03-21	$19.60	$19.93	$19.30	$19.30	$18.54	26,662
2019-03-20	$19.53	$19.88	$19.50	$19.57	$18.80	30,267
2019-03-19	$19.70	$19.89	$19.48	$19.49	$18.72	13,985
2019-03-18	$20.01	$20.11	$19.88	$19.92	$19.14	22,893
2019-03-15	$19.93	$20.15	$19.77	$20.11	$19.32	193,063
2019-03-14	$19.94	$20.09	$19.83	$19.98	$19.19	78,539
2019-03-13	$19.99	$20.09	$19.73	$19.95	$19.16	41,022
2019-03-12	$20.30	$20.30	$19.93	$19.98	$19.19	16,887
2019-03-11	$20.26	$20.38	$20.04	$20.26	$19.46	19,639
2019-03-08	$20.07	$20.38	$19.90	$20.25	$19.45	35,067
2019-03-07	$19.40	$20.11	$19.20	$20.06	$19.27	134,012
2019-03-06	$19.84	$20.05	$19.41	$19.44	$18.67	53,913
2019-03-05	$20.32	$20.48	$19.99	$20.00	$19.21	28,872
2019-03-04	$20.36	$20.60	$20.32	$20.46	$19.65	26,675
2019-03-01	$20.59	$20.59	$20.32	$20.38	$19.58	26,601
2019-02-28	$20.30	$20.56	$20.26	$20.33	$19.53	26,872
2019-02-27	$20.07	$20.44	$20.01	$20.22	$19.42	42,574
2019-02-26	$20.37	$20.65	$20.12	$20.12	$19.33	31,485
2019-02-25	$20.49	$20.60	$20.33	$20.33	$19.53	32,984
2019-02-22	$20.60	$20.64	$20.49	$20.58	$19.77	31,900
2019-02-21	$20.58	$20.65	$20.21	$20.59	$19.78	21,526
2019-02-20	$20.58	$20.67	$20.54	$20.59	$19.78	59,114
2019-02-19	$20.58	$20.71	$20.45	$20.59	$19.78	33,770
2019-02-15	$20.26	$20.75	$20.20	$20.57	$19.76	48,961
2019-02-14	$20.56	$20.56	$20.16	$20.18	$19.39	21,181
2019-02-13	$20.52	$20.62	$20.41	$20.50	$19.66	19,818
2019-02-12	$20.68	$20.75	$19.41	$20.52	$19.68	18,334
2019-02-11	$20.74	$20.75	$20.54	$20.60	$19.76	36,082
2019-02-08	$20.64	$20.87	$20.54	$20.70	$19.86	60,298
2019-02-07	$20.63	$20.77	$20.57	$20.66	$19.82	16,893
2019-02-06	$20.78	$20.88	$20.54	$20.60	$19.76	388,369
2019-02-05	$20.53	$20.80	$20.51	$20.78	$19.93	57,677
2019-02-04	$20.28	$20.55	$20.24	$20.51	$19.67	82,855
2019-02-01	$20.39	$20.40	$20.22	$20.28	$19.45	16,200
2019-01-31	$20.19	$20.31	$20.19	$20.31	$19.48	40,004
2019-01-30	$20.48	$20.48	$20.18	$20.25	$19.42	34,151
2019-01-29	$20.24	$20.49	$20.24	$20.43	$19.60	78,881
2019-01-28	$19.98	$20.35	$19.98	$20.33	$19.50	68,900
2019-01-25	$19.62	$20.16	$19.62	$20.05	$19.23	87,784
2019-01-24	$19.54	$19.54	$19.30	$19.50	$18.70	78,900
2019-01-23	$19.55	$19.77	$19.36	$19.53	$18.73	57,890
2019-01-22	$19.94	$20.29	$19.43	$19.50	$18.70	96,944
2019-01-18	$19.84	$20.19	$19.84	$20.02	$19.20	114,816
2019-01-17	$19.96	$20.23	$19.90	$19.96	$19.15	57,055
2019-01-16	$20.03	$20.34	$19.94	$19.97	$19.16	89,620
2019-01-15	$20.00	$20.25	$19.93	$20.02	$19.20	55,973
2019-01-14	$20.15	$20.29	$19.84	$19.96	$19.15	49,006
2019-01-11	$19.87	$20.30	$19.87	$20.28	$19.45	61,029
2019-01-10	$19.60	$19.98	$19.59	$19.89	$19.08	73,315
2019-01-09	$19.89	$20.04	$19.47	$19.72	$18.92	91,509
2019-01-08	$19.97	$20.34	$19.97	$20.24	$19.41	76,627
2019-01-07	$20.14	$20.29	$19.80	$19.86	$19.05	75,933
2019-01-04	$19.98	$20.35	$19.73	$20.32	$19.49	127,080
2019-01-03	$19.77	$19.99	$19.50	$19.82	$19.01	59,167
2019-01-02	$19.42	$19.87	$19.35	$19.67	$18.87	108,746
2018-12-31	$19.46	$19.63	$19.17	$19.56	$18.76	93,016
2018-12-28	$19.14	$19.54	$19.14	$19.38	$18.59	40,636
2018-12-27	$18.83	$19.15	$18.75	$19.11	$18.33	56,038
2018-12-26	$18.81	$19.10	$18.70	$19.02	$18.24	49,224
2018-12-24	$18.94	$19.13	$18.67	$18.67	$17.91	37,212
2018-12-21	$18.97	$19.32	$18.93	$19.00	$18.22	100,119
2018-12-20	$19.18	$19.29	$18.95	$18.99	$18.22	87,567
2018-12-19	$19.56	$19.87	$19.13	$19.19	$18.41	47,257
2018-12-18	$20.09	$20.09	$19.49	$19.51	$18.71	74,988
2018-12-17	$19.84	$20.13	$19.82	$19.95	$19.14	130,747
2018-12-14	$19.66	$19.91	$19.54	$19.85	$19.04	35,124
2018-12-13	$19.62	$19.83	$19.45	$19.73	$18.92	35,588
2018-12-12	$19.63	$19.73	$19.47	$19.58	$18.78	41,667
2018-12-11	$19.76	$19.85	$19.44	$19.49	$18.69	37,880
2018-12-10	$19.33	$19.74	$19.31	$19.65	$18.85	28,053
2018-12-07	$19.13	$19.45	$19.13	$19.32	$18.53	28,930
2018-12-06	$19.26	$19.26	$18.86	$19.06	$18.28	26,233
2018-12-04	$19.73	$19.83	$19.10	$19.17	$18.39	65,961
2018-12-03	$19.99	$19.99	$19.71	$19.80	$18.99	22,329
2018-11-30	$19.84	$20.00	$19.84	$19.88	$19.07	33,553
2018-11-29	$19.76	$20.00	$19.76	$19.84	$19.03	22,728
2018-11-28	$20.07	$20.14	$19.95	$19.99	$19.17	62,526
2018-11-27	$20.02	$20.10	$19.98	$20.00	$19.18	27,815
2018-11-26	$20.00	$20.13	$19.80	$20.05	$19.23	58,799
2018-11-23	$20.07	$20.07	$19.90	$20.01	$19.19	13,846
2018-11-21	$20.05	$20.22	$20.05	$20.16	$19.34	42,413
2018-11-20	$19.98	$20.18	$19.78	$20.01	$19.19	52,465
2018-11-19	$19.75	$20.07	$19.75	$20.06	$19.24	53,591
2018-11-16	$19.59	$19.70	$19.38	$19.68	$18.88	25,824
2018-11-15	$19.31	$19.73	$19.25	$19.61	$18.81	23,834
2018-11-14	$19.79	$19.79	$19.25	$19.40	$18.58	40,972
2018-11-13	$19.20	$19.49	$19.20	$19.28	$18.46	23,314
2018-11-12	$19.27	$19.42	$19.15	$19.15	$18.34	35,347
2018-11-09	$19.00	$19.42	$18.84	$19.28	$18.46	30,080
2018-11-08	$18.52	$18.98	$18.52	$18.98	$18.18	12,994
2018-11-07	$18.46	$18.62	$18.46	$18.62	$17.83	31,579
2018-11-06	$18.61	$18.79	$18.40	$18.45	$17.67	20,293
2018-11-05	$18.57	$18.89	$18.52	$18.56	$17.78	19,261
2018-11-02	$18.80	$19.02	$18.57	$18.64	$17.85	16,028
2018-11-01	$18.72	$18.89	$18.65	$18.76	$17.97	18,661
2018-10-31	$18.69	$18.75	$18.52	$18.72	$17.93	37,496
2018-10-30	$18.94	$18.94	$18.49	$18.60	$17.81	30,721
2018-10-29	$19.15	$19.15	$18.71	$18.80	$18.01	30,533
2018-10-26	$18.34	$19.21	$18.24	$19.12	$18.31	32,124
2018-10-25	$18.30	$18.95	$18.16	$18.50	$17.72	55,234
2018-10-24	$19.71	$19.86	$18.23	$18.27	$17.50	51,200
2018-10-23	$19.61	$20.00	$19.61	$19.69	$18.86	12,922
2018-10-22	$19.75	$19.94	$19.70	$19.76	$18.92	18,728
2018-10-19	$19.86	$20.10	$19.75	$19.75	$18.92	24,241
2018-10-18	$20.11	$20.22	$19.92	$19.92	$19.08	47,866
2018-10-17	$20.18	$20.27	$20.06	$20.15	$19.30	10,851
2018-10-16	$20.14	$20.40	$20.05	$20.23	$19.37	26,705
2018-10-15	$20.10	$20.47	$20.00	$20.09	$19.24	51,456
2018-10-12	$20.43	$20.52	$20.05	$20.35	$19.49	54,555
2018-10-11	$20.42	$20.69	$20.16	$20.27	$19.41	59,781
2018-10-10	$20.45	$20.70	$20.37	$20.44	$19.58	66,648
2018-10-09	$20.46	$20.70	$20.28	$20.51	$19.64	27,765
2018-10-08	$20.24	$20.50	$20.24	$20.45	$19.59	29,936
2018-10-05	$20.33	$20.36	$20.02	$20.21	$19.36	47,455
2018-10-04	$20.09	$20.35	$20.05	$20.30	$19.44	44,712
2018-10-03	$19.96	$20.19	$19.95	$20.07	$19.22	36,936
2018-10-02	$20.16	$20.16	$19.79	$20.05	$19.20	28,946
2018-10-01	$20.30	$20.57	$20.00	$20.06	$19.21	36,611
2018-09-28	$20.31	$20.59	$20.10	$20.34	$19.48	34,315
2018-09-27	$20.29	$20.50	$20.25	$20.32	$19.46	44,923
2018-09-26	$20.29	$20.43	$20.22	$20.37	$19.51	32,725
2018-09-25	$20.32	$20.46	$19.91	$20.25	$19.39	30,721
2018-09-24	$20.61	$20.61	$20.16	$20.29	$19.43	48,025
2018-09-21	$20.05	$20.93	$20.04	$20.67	$19.80	161,519
2018-09-20	$20.18	$20.44	$20.06	$20.14	$19.29	36,448
2018-09-19	$19.86	$20.25	$19.86	$20.18	$19.33	42,469
2018-09-18	$20.19	$20.20	$19.84	$19.93	$19.09	31,758
2018-09-17	$20.11	$20.23	$19.90	$20.15	$19.30	34,557
2018-09-14	$19.73	$20.19	$19.73	$20.10	$19.25	32,178
2018-09-13	$19.77	$19.85	$19.60	$19.78	$18.94	20,525
2018-09-12	$19.80	$20.01	$19.44	$19.70	$18.87	34,670
2018-09-11	$19.92	$20.11	$19.76	$19.78	$18.94	27,812
2018-09-10	$20.22	$20.27	$19.87	$20.02	$19.17	24,783
2018-09-07	$20.12	$20.30	$20.05	$20.11	$19.26	34,925
2018-09-06	$20.17	$20.38	$20.10	$20.16	$19.31	51,161
2018-09-05	$20.09	$20.35	$20.09	$20.26	$19.40	53,923
2018-09-04	$20.45	$20.62	$20.00	$20.09	$19.24	27,217
2018-08-31	$20.64	$20.65	$20.50	$20.52	$19.65	17,059
2018-08-30	$20.64	$20.76	$20.50	$20.64	$19.77	18,519
2018-08-29	$20.53	$20.73	$20.50	$20.67	$19.80	9,933
2018-08-28	$20.79	$20.90	$20.57	$20.65	$19.78	17,772
2018-08-27	$21.00	$21.00	$20.71	$20.79	$19.91	17,784
2018-08-24	$20.87	$20.98	$20.51	$20.93	$20.05	34,912
2018-08-23	$20.89	$20.97	$20.70	$20.84	$19.96	58,486
2018-08-22	$20.74	$20.94	$20.60	$20.89	$20.01	34,613
2018-08-21	$20.49	$20.80	$20.49	$20.72	$19.84	32,733
2018-08-20	$20.55	$20.55	$20.45	$20.52	$19.65	27,739
2018-08-17	$20.35	$20.57	$20.35	$20.52	$19.65	27,930
2018-08-16	$20.30	$20.49	$20.24	$20.34	$19.48	24,205
2018-08-15	$20.28	$20.31	$20.07	$20.25	$19.37	45,509
2018-08-14	$20.39	$20.39	$20.20	$20.28	$19.39	42,353
2018-08-13	$20.25	$20.44	$20.07	$20.40	$19.51	84,671
2018-08-10	$20.07	$20.45	$19.98	$20.18	$19.30	112,005
2018-08-09	$20.09	$20.20	$20.03	$20.15	$19.27	25,592
2018-08-08	$20.00	$20.10	$19.97	$20.10	$19.22	37,870
2018-08-07	$20.00	$20.05	$20.00	$20.01	$19.14	57,325
2018-08-06	$19.91	$20.00	$19.90	$20.00	$19.13	14,923
2018-08-03	$20.08	$20.08	$19.77	$19.92	$19.05	34,398
2018-08-02	$19.32	$20.07	$19.32	$20.04	$19.16	33,250
2018-08-01	$19.68	$19.80	$19.05	$19.38	$18.53	57,512
2018-07-31	$19.79	$19.79	$19.60	$19.68	$18.82	41,432
2018-07-30	$20.02	$20.18	$19.77	$19.88	$19.01	42,881
2018-07-27	$20.19	$20.25	$19.99	$20.02	$19.15	36,901
2018-07-26	$20.29	$20.29	$20.12	$20.24	$19.36	43,338
2018-07-25	$20.15	$20.27	$20.14	$20.27	$19.38	19,822
2018-07-24	$20.15	$20.20	$20.11	$20.19	$19.31	31,571
2018-07-23	$20.07	$20.18	$20.07	$20.15	$19.27	10,419
2018-07-20	$19.95	$20.20	$19.95	$20.15	$19.27	54,432
2018-07-19	$19.70	$19.90	$19.69	$19.87	$19.00	37,414
2018-07-18	$19.57	$19.76	$19.57	$19.75	$18.89	20,407
2018-07-17	$19.73	$19.73	$19.50	$19.63	$18.77	29,390
2018-07-16	$19.72	$19.72	$19.57	$19.61	$18.75	15,361
2018-07-13	$19.82	$19.82	$19.67	$19.70	$18.84	15,460
2018-07-12	$19.85	$19.85	$19.67	$19.76	$18.90	21,214
2018-07-11	$19.92	$19.98	$19.75	$19.77	$18.91	10,240
2018-07-10	$19.95	$19.98	$19.71	$19.91	$19.04	32,461
2018-07-09	$19.92	$19.99	$19.76	$19.89	$19.02	32,760
2018-07-06	$19.94	$20.05	$19.70	$19.92	$19.05	25,755
2018-07-05	$19.92	$19.97	$19.79	$19.93	$19.06	21,724
2018-07-03	$19.80	$20.00	$19.79	$19.88	$19.01	17,545
2018-07-02	$19.84	$19.99	$19.78	$19.97	$19.10	24,550
2018-06-29	$19.77	$19.99	$19.63	$19.87	$19.00	58,921
2018-06-28	$19.87	$20.08	$19.77	$19.79	$18.93	26,882
2018-06-27	$20.23	$20.30	$19.83	$19.88	$19.01	18,688
2018-06-26	$20.44	$20.45	$20.22	$20.26	$19.37	36,025
2018-06-25	$20.19	$20.49	$19.98	$20.44	$19.55	105,377
2018-06-22	$20.43	$20.47	$19.89	$20.22	$19.34	314,520
2018-06-21	$20.14	$20.49	$20.01	$20.38	$19.49	68,479
2018-06-20	$20.01	$20.32	$19.87	$20.15	$19.27	45,768
2018-06-19	$19.75	$20.00	$19.75	$19.98	$19.11	33,167
2018-06-18	$19.74	$19.80	$19.57	$19.79	$18.93	42,717
2018-06-15	$19.75	$19.93	$19.64	$19.76	$18.90	47,832
2018-06-14	$19.85	$19.90	$19.59	$19.81	$18.94	35,779
2018-06-13	$19.72	$20.08	$19.61	$19.78	$18.92	44,096
2018-06-12	$19.93	$19.97	$19.62	$19.66	$18.80	41,753
2018-06-11	$20.34	$20.34	$19.79	$19.98	$19.11	44,790
2018-06-08	$20.40	$20.45	$20.32	$20.37	$19.48	31,049
2018-06-07	$20.38	$20.49	$20.36	$20.39	$19.50	30,953
2018-06-06	$20.35	$20.49	$20.20	$20.36	$19.47	106,349
2018-06-05	$20.27	$20.39	$20.07	$20.30	$19.41	67,771
2018-06-04	$20.53	$20.54	$20.16	$20.23	$19.35	55,835
2018-06-01	$20.49	$20.55	$20.35	$20.48	$19.59	60,123
2018-05-31	$20.33	$20.50	$20.29	$20.44	$19.55	43,820
2018-05-30	$20.30	$20.55	$20.30	$20.34	$19.45	36,996
2018-05-29	$20.27	$20.35	$20.16	$20.28	$19.39	38,608
2018-05-25	$20.39	$20.49	$20.13	$20.29	$19.40	36,479
2018-05-24	$20.52	$20.60	$20.23	$20.40	$19.51	26,830
2018-05-23	$20.37	$20.60	$20.25	$20.49	$19.59	42,566
2018-05-22	$20.40	$20.55	$20.37	$20.44	$19.55	66,507
2018-05-21	$20.11	$20.39	$20.08	$20.38	$19.49	35,542
2018-05-18	$20.13	$20.15	$20.01	$20.05	$19.17	46,923
2018-05-17	$19.94	$20.14	$19.57	$20.04	$19.16	56,496
2018-05-16	$19.94	$20.20	$19.66	$19.92	$19.05	77,251
2018-05-15	$20.00	$20.10	$19.83	$19.85	$18.98	60,965
2018-05-14	$20.10	$20.20	$19.88	$20.04	$19.16	96,247
2018-05-11	$20.29	$20.50	$20.09	$20.15	$19.27	43,469
2018-05-10	$20.09	$20.43	$20.09	$20.25	$19.37	43,226
2018-05-09	$20.30	$20.59	$20.00	$20.14	$19.23	102,208
2018-05-08	$20.35	$20.60	$20.19	$20.32	$19.40	64,261
2018-05-07	$20.29	$20.72	$20.29	$20.41	$19.49	219,738
2018-05-04	$19.61	$20.30	$19.59	$20.29	$19.37	90,633
2018-05-03	$20.14	$20.19	$19.45	$19.61	$18.73	65,771
2018-05-02	$20.48	$20.48	$20.13	$20.14	$19.23	33,983
2018-05-01	$20.23	$20.50	$20.09	$20.44	$19.52	73,646
2018-04-30	$20.45	$20.50	$20.20	$20.27	$19.36	88,070
2018-04-27	$20.45	$20.49	$20.38	$20.45	$19.53	151,230
2018-04-26	$20.40	$20.46	$20.19	$20.39	$19.47	38,105
2018-04-25	$20.50	$20.50	$20.21	$20.33	$19.41	45,094
2018-04-24	$20.10	$20.45	$20.10	$20.45	$19.53	71,208
2018-04-23	$20.80	$20.84	$19.98	$20.10	$19.19	161,458
2018-04-20	$21.56	$21.74	$20.16	$21.20	$20.24	35,740
2018-04-19	$21.28	$21.80	$21.01	$21.66	$20.68	21,202
2018-04-18	$20.95	$21.30	$20.90	$21.25	$20.29	24,261
2018-04-17	$20.79	$20.99	$20.63	$20.93	$19.99	18,237
2018-04-16	$20.81	$20.96	$20.64	$20.84	$19.90	35,194
2018-04-13	$20.85	$20.85	$20.19	$20.74	$19.80	17,335
2018-04-12	$20.68	$20.85	$20.67	$20.78	$19.84	20,628
2018-04-11	$20.79	$20.91	$20.43	$20.59	$19.66	13,754
2018-04-10	$20.95	$21.20	$20.76	$20.81	$19.87	45,640
2018-04-09	$20.76	$21.20	$20.76	$20.84	$19.90	28,732
2018-04-06	$20.72	$20.92	$20.49	$20.67	$19.74	29,352
2018-04-05	$20.75	$21.13	$20.62	$20.82	$19.88	40,499
2018-04-04	$20.46	$20.95	$20.43	$20.71	$19.78	24,866
2018-04-03	$20.73	$20.73	$20.22	$20.59	$19.66	89,313
2018-04-02	$21.03	$21.09	$20.57	$20.72	$19.79	46,816
2018-03-29	$21.08	$21.59	$20.95	$20.98	$20.03	39,307
2018-03-28	$21.50	$22.02	$21.09	$21.25	$20.29	35,311
2018-03-27	$22.04	$22.34	$21.24	$21.40	$20.43	100,540
2018-03-26	$21.35	$21.95	$21.17	$21.95	$20.96	38,555
2018-03-23	$21.25	$21.25	$21.03	$21.09	$20.14	112,381
2018-03-22	$21.40	$21.75	$21.10	$21.27	$20.31	57,356
2018-03-21	$21.23	$21.65	$21.23	$21.45	$20.48	45,820
2018-03-20	$21.30	$21.33	$21.06	$21.22	$20.26	24,763
2018-03-19	$21.08	$21.31	$20.73	$21.24	$20.28	28,995
2018-03-16	$20.70	$21.24	$20.70	$21.07	$20.12	68,089
2018-03-15	$20.55	$20.81	$20.24	$20.75	$19.81	19,946
2018-03-14	$20.71	$20.71	$20.44	$20.55	$19.62	32,626
2018-03-13	$21.00	$21.22	$20.22	$20.72	$19.79	27,470
2018-03-12	$20.61	$20.98	$19.99	$20.92	$19.98	49,566
2018-03-09	$19.70	$20.83	$19.64	$20.60	$19.67	63,769
2018-03-08	$19.65	$19.65	$19.22	$19.59	$18.71	67,191
2018-03-07	$19.53	$19.70	$19.36	$19.69	$18.80	40,677
2018-03-06	$19.53	$19.68	$19.26	$19.60	$18.72	76,459
2018-03-05	$19.19	$19.71	$19.11	$19.44	$18.56	127,270
2018-03-02	$19.22	$19.50	$19.22	$19.25	$18.38	36,849
2018-03-01	$19.15	$19.44	$19.12	$19.33	$18.46	38,002
2018-02-28	$19.33	$19.47	$19.14	$19.19	$18.32	57,812
2018-02-27	$19.45	$19.55	$19.27	$19.29	$18.42	25,414
2018-02-26	$19.55	$19.59	$19.43	$19.50	$18.62	28,143
2018-02-23	$19.65	$19.65	$19.50	$19.54	$18.66	11,253
2018-02-22	$19.72	$19.75	$19.48	$19.61	$18.73	15,653
2018-02-21	$19.62	$19.94	$19.54	$19.64	$18.75	25,916
2018-02-20	$19.84	$19.91	$19.51	$19.55	$18.67	22,323
2018-02-16	$19.97	$20.10	$19.83	$19.87	$18.97	44,590
2018-02-15	$19.92	$19.98	$19.73	$19.97	$19.07	89,531
2018-02-14	$19.77	$20.00	$19.60	$19.71	$18.82	147,945
2018-02-13	$19.38	$19.99	$19.38	$19.88	$18.98	41,687
2018-02-12	$19.89	$19.95	$19.34	$19.52	$18.64	81,023
2018-02-09	$19.89	$20.00	$19.66	$19.81	$18.92	48,878
2018-02-08	$19.88	$19.99	$19.51	$19.67	$18.78	47,807
2018-02-07	$20.07	$20.35	$19.75	$19.85	$18.95	43,835
2018-02-06	$19.88	$20.40	$19.88	$20.06	$19.16	54,977
2018-02-05	$20.01	$20.46	$19.97	$20.15	$19.24	66,774
2018-02-02	$20.04	$20.29	$19.92	$20.19	$19.28	37,372
2018-02-01	$20.13	$20.20	$19.91	$20.14	$19.23	23,805
2018-01-31	$20.14	$20.30	$20.10	$20.18	$19.27	44,247
2018-01-30	$19.90	$20.16	$19.88	$20.06	$19.16	59,493
2018-01-29	$19.97	$20.10	$19.95	$19.99	$19.09	45,642
2018-01-26	$20.09	$20.09	$19.80	$19.98	$19.08	16,560
2018-01-25	$20.30	$20.30	$19.77	$20.04	$19.14	59,282
2018-01-24	$20.05	$20.30	$19.75	$20.20	$19.29	26,186
2018-01-23	$19.83	$20.09	$19.71	$19.98	$19.08	32,882
2018-01-22	$19.86	$19.90	$19.73	$19.90	$19.00	20,810
2018-01-19	$19.78	$19.92	$19.78	$19.90	$19.00	60,153
2018-01-18	$19.86	$19.90	$19.78	$19.83	$18.94	20,313
2018-01-17	$19.86	$19.90	$19.56	$19.89	$18.99	35,904
2018-01-16	$19.84	$19.90	$19.58	$19.76	$18.87	19,911
2018-01-12	$19.80	$19.81	$19.54	$19.79	$18.90	13,597
2018-01-11	$19.44	$19.84	$19.42	$19.73	$18.84	22,566
2018-01-10	$19.20	$19.42	$19.20	$19.37	$18.50	14,722
2018-01-09	$19.10	$19.38	$19.01	$19.28	$18.41	26,560
2018-01-08	$18.91	$19.11	$18.77	$19.01	$18.15	14,534
2018-01-05	$19.05	$19.20	$18.75	$18.92	$18.07	42,704
2018-01-04	$19.39	$19.50	$18.85	$18.92	$18.07	30,812
2018-01-03	$19.04	$19.43	$18.89	$19.20	$18.33	42,297
2018-01-02	$19.06	$19.29	$19.02	$19.05	$18.19	25,923
2017-12-29	$19.46	$19.51	$18.92	$19.05	$18.19	30,383
2017-12-28	$19.53	$19.58	$19.34	$19.39	$18.52	21,937
2017-12-27	$19.79	$19.79	$19.46	$19.51	$18.63	16,274
2017-12-26	$19.80	$19.88	$19.51	$19.67	$18.78	14,723
2017-12-22	$19.71	$19.90	$19.71	$19.85	$18.95	22,086
2017-12-21	$19.68	$19.75	$19.57	$19.71	$18.82	22,198
2017-12-20	$20.03	$20.03	$19.50	$19.59	$18.71	20,738
2017-12-19	$20.13	$20.22	$19.87	$20.02	$19.12	27,556
2017-12-18	$20.00	$20.29	$19.94	$20.12	$19.21	34,999
2017-12-15	$19.65	$20.00	$19.65	$19.96	$19.06	144,973
2017-12-14	$19.99	$20.21	$19.52	$19.69	$18.80	60,105
2017-12-13	$19.86	$20.16	$19.85	$19.98	$19.08	68,632
2017-12-12	$19.78	$20.03	$19.77	$19.85	$18.95	15,117
2017-12-11	$19.54	$19.78	$19.54	$19.72	$18.83	21,679
2017-12-08	$19.86	$19.99	$19.36	$19.52	$18.64	24,631
2017-12-07	$19.85	$20.25	$19.55	$19.69	$18.80	45,342
2017-12-06	$20.06	$20.15	$19.26	$20.01	$19.11	20,258
2017-12-05	$20.08	$20.29	$20.00	$20.08	$19.17	92,011
2017-12-04	$20.15	$20.19	$19.91	$20.07	$19.16	49,410
2017-12-01	$19.70	$19.99	$19.15	$19.83	$18.94	32,740
2017-11-30	$20.22	$20.22	$19.57	$19.73	$18.84	29,863
2017-11-29	$19.74	$20.47	$19.61	$20.05	$19.15	62,302
2017-11-28	$19.30	$19.66	$19.26	$19.66	$18.77	95,360
2017-11-27	$19.32	$19.32	$19.20	$19.28	$18.41	15,342
2017-11-24	$19.35	$19.35	$19.10	$19.15	$18.29	5,090
2017-11-22	$19.39	$19.39	$19.05	$19.29	$18.42	17,296
2017-11-21	$19.18	$19.41	$19.16	$19.35	$18.48	59,197
2017-11-20	$18.97	$19.10	$18.89	$19.10	$18.24	28,109
2017-11-17	$18.80	$19.02	$18.76	$18.94	$18.09	32,692
2017-11-16	$18.94	$19.10	$18.63	$18.88	$18.03	22,203
2017-11-15	$18.69	$19.30	$18.69	$18.81	$17.96	35,838
2017-11-14	$18.27	$18.85	$18.27	$18.82	$17.97	26,955
2017-11-13	$18.28	$18.53	$18.28	$18.35	$17.52	37,078
2017-11-10	$18.24	$18.53	$18.14	$18.32	$17.49	21,385
2017-11-09	$18.57	$18.59	$18.20	$18.25	$17.43	77,753
2017-11-08	$18.65	$18.69	$18.50	$18.65	$17.81	15,002
2017-11-07	$19.35	$19.35	$18.71	$18.78	$17.93	24,767
2017-11-06	$19.34	$19.68	$19.22	$19.28	$18.41	29,335
2017-11-03	$19.25	$19.34	$19.14	$19.31	$18.44	32,375
2017-11-02	$18.79	$19.25	$18.76	$19.25	$18.38	33,141
2017-11-01	$18.89	$18.89	$18.58	$18.74	$17.89	30,142
2017-10-31	$18.81	$18.84	$18.66	$18.72	$17.88	25,943
2017-10-30	$18.90	$18.90	$18.60	$18.71	$17.87	32,395
2017-10-27	$18.90	$18.90	$18.60	$18.80	$17.95	63,304
2017-10-26	$18.89	$18.90	$18.68	$18.73	$17.89	20,106
2017-10-25	$18.84	$18.84	$18.63	$18.76	$17.91	15,241
2017-10-24	$18.87	$18.98	$18.72	$18.72	$17.88	24,100
2017-10-23	$19.10	$19.10	$18.75	$18.87	$18.02	18,301
2017-10-20	$19.16	$19.16	$18.86	$18.98	$18.12	39,795
2017-10-19	$18.80	$18.98	$18.72	$18.96	$18.10	24,295
2017-10-18	$18.85	$18.98	$18.75	$18.87	$18.02	37,524
2017-10-17	$18.97	$18.98	$18.76	$18.81	$17.96	31,009
2017-10-16	$18.77	$18.96	$18.73	$18.90	$18.05	23,035
2017-10-13	$18.94	$18.94	$18.66	$18.86	$18.01	16,307
2017-10-12	$19.01	$19.01	$18.87	$18.88	$18.03	9,650
2017-10-11	$18.95	$19.12	$18.86	$18.98	$18.12	34,428
2017-10-10	$19.15	$19.15	$18.93	$19.02	$18.16	38,727
2017-10-09	$19.00	$19.03	$18.92	$19.03	$18.17	21,122
2017-10-06	$19.00	$19.12	$18.72	$18.97	$18.11	34,325
2017-10-05	$18.85	$18.97	$18.57	$18.94	$18.09	23,491
2017-10-04	$18.93	$18.99	$18.56	$18.72	$17.88	33,867
2017-10-03	$19.05	$19.12	$18.64	$18.85	$18.00	54,425
2017-10-02	$18.86	$19.10	$18.86	$19.10	$18.24	68,687
2017-09-29	$18.90	$19.20	$18.85	$18.86	$18.01	58,344
2017-09-28	$18.80	$18.99	$18.42	$18.94	$18.09	38,378
2017-09-27	$18.34	$18.86	$18.32	$18.70	$17.86	81,603
2017-09-26	$18.33	$18.41	$18.29	$18.31	$17.48	46,780
2017-09-25	$18.19	$18.34	$18.17	$18.25	$17.43	46,497
2017-09-22	$18.16	$18.23	$18.06	$18.16	$17.34	37,939
2017-09-21	$18.00	$18.25	$17.89	$18.10	$17.28	47,816
2017-09-20	$17.89	$18.00	$17.76	$17.98	$17.17	96,554
2017-09-19	$17.78	$17.83	$17.71	$17.78	$16.98	46,892
2017-09-18	$17.61	$17.84	$17.37	$17.79	$16.99	57,910
2017-09-15	$17.55	$17.65	$17.38	$17.58	$16.79	159,910
2017-09-14	$17.46	$17.51	$17.37	$17.51	$16.72	45,105
2017-09-13	$17.45	$17.54	$17.36	$17.45	$16.66	58,808
2017-09-12	$17.35	$17.55	$17.34	$17.48	$16.69	53,794
2017-09-11	$17.15	$17.35	$17.15	$17.35	$16.57	76,195
2017-09-08	$16.60	$17.15	$16.57	$17.12	$16.35	177,765
2017-09-07	$16.99	$17.07	$16.50	$16.69	$15.94	140,560
2017-09-06	$17.26	$17.30	$16.97	$17.09	$16.32	39,882
2017-09-05	$17.11	$17.15	$16.98	$17.12	$16.35	65,337
2017-09-01	$16.96	$17.18	$16.93	$17.18	$16.41	115,873
2017-08-31	$16.97	$16.97	$16.90	$16.92	$16.16	70,404
2017-08-30	$16.96	$16.97	$16.91	$16.97	$16.20	35,372
2017-08-29	$17.05	$17.14	$16.95	$17.00	$16.23	50,611
2017-08-28	$17.25	$17.25	$17.08	$17.14	$16.37	38,586
2017-08-25	$17.25	$17.27	$17.18	$17.20	$16.42	42,304
2017-08-24	$17.25	$17.27	$17.18	$17.24	$16.46	30,968
2017-08-23	$17.08	$17.28	$17.08	$17.18	$16.41	135,308
2017-08-22	$17.27	$17.30	$17.18	$17.23	$16.45	69,744
2017-08-21	$17.15	$17.39	$17.15	$17.31	$16.53	28,255
2017-08-18	$17.03	$17.39	$17.03	$17.26	$16.48	44,359
2017-08-17	$17.37	$17.42	$17.25	$17.29	$16.51	80,983
2017-08-16	$17.45	$17.56	$17.43	$17.49	$16.70	66,558
2017-08-15	$17.40	$17.48	$17.28	$17.46	$16.67	239,554
2017-08-14	$17.30	$17.40	$17.15	$17.36	$16.58	64,248
2017-08-11	$17.15	$17.36	$17.09	$17.21	$16.43	56,420
2017-08-10	$16.99	$17.30	$16.99	$17.23	$16.45	80,807
2017-08-09	$17.14	$17.25	$17.08	$17.15	$16.38	37,464
2017-08-08	$17.35	$17.42	$17.18	$17.25	$16.47	52,398
2017-08-07	$17.42	$17.42	$17.29	$17.37	$16.59	43,001
2017-08-04	$17.25	$17.42	$17.25	$17.42	$16.63	68,623
2017-08-03	$17.26	$17.28	$17.11	$17.25	$16.47	44,436
2017-08-02	$17.24	$17.32	$17.11	$17.21	$16.43	49,390
2017-08-01	$17.32	$17.32	$17.25	$17.31	$16.53	20,311
2017-07-31	$17.21	$17.45	$17.16	$17.34	$16.56	95,357
2017-07-28	$17.28	$17.30	$17.18	$17.22	$16.44	47,926
2017-07-27	$17.16	$17.37	$17.16	$17.32	$16.54	49,784
2017-07-26	$17.31	$17.37	$17.15	$17.29	$16.51	45,278
2017-07-25	$17.25	$17.39	$17.25	$17.37	$16.59	98,494
2017-07-24	$17.23	$17.28	$17.11	$17.13	$16.36	26,193
2017-07-21	$17.34	$17.34	$17.13	$17.19	$16.41	71,530
2017-07-20	$17.25	$17.30	$17.11	$17.29	$16.51	67,174
2017-07-19	$17.21	$17.33	$17.21	$17.31	$16.53	35,240
2017-07-18	$17.12	$17.25	$16.90	$17.19	$16.41	44,230
2017-07-17	$17.28	$17.34	$17.11	$17.24	$16.46	58,567
2017-07-14	$17.27	$17.44	$17.07	$17.39	$16.61	70,997
2017-07-13	$17.27	$17.40	$17.05	$17.37	$16.59	98,237
2017-07-12	$17.26	$17.44	$17.14	$17.34	$16.56	88,584
2017-07-11	$17.40	$17.40	$16.94	$17.16	$16.39	83,591
2017-07-10	$17.09	$17.35	$16.98	$17.30	$16.52	63,882
2017-07-07	$17.16	$17.30	$17.03	$17.20	$16.42	75,137
2017-07-06	$17.14	$17.22	$16.90	$16.94	$16.18	65,591
2017-07-05	$17.15	$17.27	$17.00	$17.25	$16.47	49,256
2017-07-03	$17.15	$17.20	$16.89	$17.13	$16.36	48,630
2017-06-30	$17.44	$17.44	$17.04	$17.06	$16.29	61,654
2017-06-29	$17.49	$17.52	$17.25	$17.37	$16.59	76,295
2017-06-28	$17.50	$17.50	$17.19	$17.46	$16.67	122,527
2017-06-27	$17.36	$17.56	$17.36	$17.48	$16.69	83,562
2017-06-26	$16.96	$17.50	$16.94	$17.45	$16.66	290,501
2017-06-23	$16.73	$17.20	$16.58	$17.06	$16.29	2,380,878
2017-06-22	$17.26	$17.33	$16.58	$16.65	$15.90	269,828
2017-06-21	$17.73	$17.80	$17.35	$17.37	$16.59	67,064
2017-06-20	$17.82	$17.93	$17.68	$17.72	$16.92	107,578
2017-06-19	$17.88	$17.95	$17.64	$17.91	$17.10	160,888
2017-06-16	$17.82	$17.90	$17.78	$17.88	$17.07	962,696
2017-06-15	$17.84	$17.85	$17.79	$17.82	$17.02	132,033
2017-06-14	$17.95	$17.95	$17.71	$17.87	$17.06	210,517
2017-06-13	$17.59	$17.91	$17.55	$17.86	$17.05	218,036
2017-06-12	$17.35	$17.60	$17.35	$17.59	$16.80	193,739
2017-06-09	$17.14	$17.45	$17.04	$17.34	$16.56	156,526
2017-06-08	$17.01	$17.18	$17.01	$17.03	$16.26	134,530
2017-06-07	$17.00	$17.15	$16.99	$17.10	$16.33	97,190
2017-06-06	$16.95	$17.04	$16.92	$17.00	$16.23	93,047
2017-06-05	$17.00	$17.04	$16.92	$17.02	$16.25	112,621
2017-06-02	$16.75	$17.00	$16.71	$17.00	$16.23	144,926
2017-06-01	$16.63	$16.85	$16.57	$16.80	$16.04	120,787
2017-05-31	$16.64	$16.70	$16.42	$16.63	$15.88	71,019
2017-05-30	$16.60	$16.69	$16.42	$16.63	$15.88	115,009
2017-05-26	$16.74	$16.74	$16.61	$16.65	$15.90	64,860
2017-05-25	$16.57	$16.74	$16.56	$16.73	$15.98	121,028
2017-05-24	$16.48	$16.57	$16.45	$16.56	$15.81	141,121
2017-05-23	$16.46	$16.46	$16.33	$16.43	$15.69	67,061
2017-05-22	$16.44	$16.44	$16.32	$16.36	$15.62	107,027
2017-05-19	$16.27	$16.50	$16.23	$16.36	$15.62	205,792
2017-05-18	$16.41	$16.41	$16.17	$16.27	$15.54	42,048
2017-05-17	$16.47	$16.47	$16.20	$16.25	$15.52	107,115
2017-05-16	$16.44	$16.59	$16.40	$16.47	$15.73	135,375
2017-05-15	$16.50	$16.50	$16.00	$16.41	$15.67	89,138
2017-05-12	$16.40	$16.59	$16.40	$16.58	$15.83	52,481
2017-05-11	$16.40	$16.48	$16.30	$16.43	$15.69	100,674
2017-05-10	$16.49	$16.55	$16.36	$16.40	$15.66	59,274
2017-05-09	$16.60	$16.64	$16.41	$16.49	$15.75	100,336
2017-05-08	$16.49	$16.60	$16.46	$16.57	$15.82	209,676
2017-05-05	$16.35	$16.49	$16.25	$16.46	$15.72	183,411
2017-05-04	$16.30	$16.39	$16.28	$16.34	$15.60	201,345
2017-05-03	$16.25	$16.32	$16.25	$16.28	$15.55	238,063
2017-05-02	$16.26	$16.35	$16.25	$16.32	$15.58	290,136
2017-05-01	$16.31	$16.31	$16.11	$16.28	$15.55	216,462
2017-04-28	$16.14	$16.35	$16.11	$16.31	$15.57	281,206
2017-04-27	$16.35	$16.35	$16.20	$16.24	$15.51	294,228
2017-04-26	$16.50	$16.51	$16.25	$16.35	$15.61	387,919
2017-04-25	$16.75	$16.75	$16.45	$16.50	$15.76	237,964
2017-04-24	$16.50	$16.80	$16.50	$16.54	$15.79	391,809
2017-04-21	$15.80	$16.64	$15.76	$16.46	$15.72	4,725,234

PCSB Financial Corp (PCSB) News Headlines

Recent PCSB Financial Corp (PCSB) News

Similar Companies to PCSB Financial Corp (PCSB) 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

PCSB Financial Corp (PCSB) Exchange: NASDAQ