Plumas Bancorp. (PLBC) Stock

Data as of April 26, 2024

$35.48 ($0.13) 0.37%

Plumas Bancorp. - Daily Information

Click for more stock information on Plumas Bancorp..

Daily Information	Data
Date	April 26, 2024
Open	$35.02
Previous Close	$35.48
High	$35.48
Low	$35.02
Adjusted Open	$35.02
Previous Adjusted Close	$35.48
Adjusted High	$35.48
Adjusted Low	$35.02

About Plumas Bancorp. (PLBC)

Plumas Bancorp is headquartered in Reno, Nevada. Plumas Bancorp’s principal subsidiary is Plumas Bank, which was founded in 1980. Plumas Bank is a full-service community bank headquartered in Quincy, California. The bank operates fourteen branches: twelve located in the California counties of Lassen, Modoc, Nevada, Placer, Plumas, Shasta and Sutter and two branches located in Nevada in the counties of Carson City and Washoe. The bank also operates two loan production offices located in the California Counties of Butte and Placer. Plumas Bank offers a wide range of financial and investment services to consumers and businesses and has received nationwide Preferred Lender status with the United States Small Business Administration.

Invest in Plumas Bancorp. (PLBC)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Plumas Bancorp. (PLBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$35.02	$35.48	$35.02	$35.48	$35.48	5,650
2024-04-18	$35.01	$35.35	$35.01	$35.35	$35.35	6,053
2024-04-17	$34.91	$35.75	$34.91	$35.26	$35.26	15,677
2024-04-16	$34.93	$34.93	$34.93	$34.93	$34.93	1,305
2024-04-15	$34.85	$35.26	$34.85	$34.92	$34.92	2,521
2024-04-12	$35.34	$35.34	$34.98	$35.11	$35.11	6,140
2024-04-11	$35.99	$36.17	$34.90	$35.10	$35.10	8,243
2024-04-10	$35.57	$36.27	$34.80	$35.40	$35.40	8,102
2024-04-09	$37.45	$37.45	$36.15	$36.15	$36.15	2,880
2024-04-08	$36.44	$37.45	$36.38	$37.07	$37.07	4,270
2024-04-05	$36.17	$36.18	$36.17	$36.18	$36.18	1,511
2024-04-04	$36.31	$37.40	$36.28	$36.44	$36.44	4,879
2024-04-03	$35.38	$35.66	$35.15	$35.66	$35.66	4,408
2024-04-02	$36.63	$36.63	$35.25	$35.48	$35.48	10,638
2024-04-01	$37.10	$37.44	$36.19	$36.19	$36.19	3,360
2024-03-28	$35.53	$37.43	$35.53	$36.79	$36.79	6,756
2024-03-27	$36.34	$36.50	$36.34	$36.50	$36.50	3,810
2024-03-26	$35.31	$35.42	$35.25	$35.26	$35.26	10,484
2024-03-25	$36.12	$36.12	$35.41	$35.41	$35.41	2,981
2024-03-22	$35.69	$35.69	$35.28	$35.28	$35.28	2,445
2024-03-21	$35.00	$35.88	$35.00	$35.70	$35.70	10,314
2024-03-20	$34.44	$35.00	$34.15	$34.91	$34.91	6,631
2024-03-19	$34.75	$34.94	$34.61	$34.61	$34.61	3,924
2024-03-18	$33.81	$34.77	$33.81	$34.14	$34.14	3,969
2024-03-15	$33.51	$33.60	$33.11	$33.50	$33.50	25,497
2024-03-14	$35.01	$35.01	$33.56	$33.90	$33.90	12,921
2024-03-13	$35.11	$35.11	$35.03	$35.10	$35.10	4,104
2024-03-12	$34.46	$34.46	$34.46	$34.46	$34.46	1,949
2024-03-11	$34.35	$34.35	$34.33	$34.33	$34.33	1,666
2024-03-08	$34.87	$34.87	$34.11	$34.53	$34.53	4,392
2024-03-07	$34.63	$34.65	$33.97	$34.65	$34.65	2,904
2024-03-06	$34.10	$34.63	$34.10	$34.63	$34.63	2,311
2024-03-05	$34.40	$34.40	$34.40	$34.40	$34.40	1,463
2024-03-04	$34.25	$34.25	$33.62	$34.08	$34.08	4,130
2024-03-01	$34.70	$34.87	$34.12	$34.12	$34.12	5,772
2024-02-29	$34.49	$34.88	$34.49	$34.84	$34.84	5,302
2024-02-28	$33.99	$33.99	$33.96	$33.96	$33.96	2,800
2024-02-27	$34.57	$34.57	$33.65	$34.19	$34.19	4,814
2024-02-26	$33.55	$34.69	$33.55	$34.11	$34.11	6,882
2024-02-23	$34.36	$34.36	$33.96	$33.96	$33.96	3,515
2024-02-22	$34.05	$34.34	$33.83	$34.03	$34.03	7,852
2024-02-21	$34.38	$34.70	$34.05	$34.07	$34.07	3,860
2024-02-20	$36.25	$36.25	$34.05	$34.11	$34.11	9,002
2024-02-16	$36.85	$37.00	$35.60	$35.60	$35.60	7,815
2024-02-15	$35.60	$37.27	$35.57	$36.52	$36.52	7,697
2024-02-14	$35.58	$35.60	$34.55	$35.48	$35.48	6,832
2024-02-13	$35.96	$36.41	$35.04	$35.06	$35.06	14,743
2024-02-12	$37.30	$37.30	$36.32	$36.32	$36.32	5,960
2024-02-09	$36.20	$36.80	$36.13	$36.58	$36.58	8,938
2024-02-08	$36.91	$36.96	$36.10	$36.10	$36.10	8,541
2024-02-07	$36.42	$36.97	$36.00	$36.95	$36.95	10,545
2024-02-06	$35.73	$36.33	$35.73	$36.31	$36.31	3,060
2024-02-05	$36.65	$36.65	$35.50	$36.19	$36.19	13,101
2024-02-02	$36.31	$37.90	$36.31	$36.56	$36.56	6,073
2024-02-01	$36.08	$37.81	$36.08	$37.21	$37.21	7,560
2024-01-31	$38.72	$38.72	$35.28	$35.28	$35.28	8,590
2024-01-30	$39.25	$39.25	$38.42	$38.42	$38.13	3,740
2024-01-29	$39.25	$39.25	$39.25	$39.25	$38.95	3,185
2024-01-26	$39.25	$39.25	$38.32	$38.83	$38.54	2,475
2024-01-25	$39.12	$39.54	$38.84	$38.84	$38.55	5,660
2024-01-24	$38.39	$39.39	$38.39	$38.80	$38.80	9,152
2024-01-23	$40.47	$40.47	$38.93	$39.14	$39.14	10,147
2024-01-22	$38.46	$40.27	$38.46	$40.27	$40.27	6,992
2024-01-19	$38.83	$38.87	$37.91	$38.87	$38.87	6,382
2024-01-18	$36.90	$37.88	$36.90	$37.88	$37.88	2,981
2024-01-17	$37.01	$37.89	$37.01	$37.44	$37.44	18,033
2024-01-16	$37.87	$37.87	$37.40	$37.60	$37.60	8,271
2024-01-12	$38.14	$38.49	$37.50	$37.60	$37.60	7,528
2024-01-11	$36.25	$37.82	$36.25	$37.78	$37.78	6,194
2024-01-10	$37.71	$38.00	$37.08	$37.92	$37.92	14,856
2024-01-09	$38.20	$38.20	$37.57	$37.57	$37.57	4,173
2024-01-08	$38.75	$38.75	$37.36	$38.24	$38.24	11,629
2024-01-05	$39.01	$39.95	$38.86	$38.86	$38.86	19,180
2024-01-04	$40.48	$40.70	$39.31	$39.31	$39.31	6,503
2024-01-03	$41.39	$41.99	$40.10	$40.10	$40.10	9,571
2024-01-02	$41.50	$41.95	$41.31	$41.31	$41.31	6,488
2023-12-29	$41.16	$41.35	$41.16	$41.35	$41.35	4,600
2023-12-28	$41.52	$41.79	$41.02	$41.39	$41.39	7,482
2023-12-27	$43.95	$43.95	$41.51	$41.99	$41.99	15,341
2023-12-26	$44.14	$44.76	$43.64	$44.00	$44.00	19,010
2023-12-22	$44.12	$45.00	$43.87	$45.00	$45.00	8,225
2023-12-21	$41.85	$42.73	$41.85	$42.62	$42.62	4,945
2023-12-20	$43.00	$44.09	$42.86	$43.01	$43.01	18,520
2023-12-19	$41.94	$42.79	$41.94	$42.79	$42.79	15,902
2023-12-18	$40.00	$41.00	$39.91	$40.72	$40.72	9,273
2023-12-15	$38.61	$40.00	$38.61	$39.84	$39.84	66,857
2023-12-14	$40.04	$40.52	$38.44	$38.55	$38.55	14,632
2023-12-13	$39.87	$40.25	$39.26	$39.95	$39.95	39,876
2023-12-12	$39.07	$39.61	$38.91	$39.44	$39.44	9,514
2023-12-11	$39.00	$39.39	$38.79	$38.85	$38.85	6,726
2023-12-08	$38.90	$39.22	$38.77	$39.22	$39.22	7,419
2023-12-07	$37.93	$38.98	$37.80	$38.28	$38.28	16,483
2023-12-06	$36.73	$38.20	$36.73	$38.18	$38.18	10,805
2023-12-05	$35.89	$37.69	$35.89	$37.60	$37.60	10,871
2023-12-04	$34.20	$35.74	$34.01	$35.74	$35.74	40,376
2023-12-01	$34.11	$34.45	$33.51	$33.91	$33.91	30,369
2023-11-30	$33.97	$34.05	$32.56	$33.59	$33.59	11,469
2023-11-29	$33.00	$34.05	$33.00	$34.05	$34.05	5,277
2023-11-28	$33.59	$33.71	$33.37	$33.66	$33.66	3,633
2023-11-27	$33.77	$34.10	$33.77	$33.80	$33.80	10,520
2023-11-24	$34.12	$34.12	$33.97	$34.00	$34.00	4,415
2023-11-22	$33.85	$33.91	$33.85	$33.91	$33.91	4,402
2023-11-21	$33.96	$34.83	$33.77	$33.86	$33.86	9,332
2023-11-20	$34.35	$34.37	$34.00	$34.33	$34.33	7,965
2023-11-17	$34.48	$34.48	$33.61	$34.20	$34.20	21,978
2023-11-16	$34.70	$34.70	$34.00	$34.49	$34.49	6,355
2023-11-15	$34.18	$34.50	$33.91	$33.92	$33.92	10,126
2023-11-14	$34.00	$34.14	$33.43	$34.04	$34.04	28,955
2023-11-13	$34.06	$34.06	$33.59	$33.59	$33.59	6,627
2023-11-10	$33.23	$34.11	$33.23	$33.81	$33.81	8,802
2023-11-09	$33.46	$33.46	$33.11	$33.11	$33.11	3,139
2023-11-08	$33.36	$33.99	$33.30	$33.88	$33.88	5,983
2023-11-07	$33.47	$34.00	$33.41	$33.90	$33.90	12,571
2023-11-06	$34.42	$34.42	$33.84	$34.09	$34.09	5,886
2023-11-03	$34.79	$34.79	$33.96	$34.15	$34.15	24,075
2023-11-02	$34.44	$34.44	$33.99	$34.27	$34.27	9,743
2023-11-01	$34.00	$34.00	$33.79	$33.79	$33.79	4,595
2023-10-31	$34.01	$34.25	$34.01	$34.15	$34.15	6,438
2023-10-30	$34.50	$34.79	$34.50	$34.79	$34.54	11,371
2023-10-27	$34.51	$34.99	$34.51	$34.72	$34.47	4,488
2023-10-26	$34.65	$35.05	$34.65	$34.99	$34.74	8,254
2023-10-25	$34.32	$34.32	$34.24	$34.24	$33.99	2,593
2023-10-24	$34.79	$34.79	$34.06	$34.50	$34.25	12,812
2023-10-23	$34.54	$34.61	$34.27	$34.49	$34.24	2,543
2023-10-20	$34.61	$34.84	$34.10	$34.71	$34.71	7,394
2023-10-19	$35.01	$35.29	$33.92	$34.40	$34.40	8,177
2023-10-18	$36.49	$36.49	$34.23	$35.49	$35.49	20,139
2023-10-17	$34.95	$35.50	$34.91	$34.92	$34.92	14,039
2023-10-16	$34.70	$35.30	$34.70	$34.92	$34.92	9,680
2023-10-13	$35.02	$35.24	$34.88	$34.88	$34.88	7,602
2023-10-12	$34.83	$35.20	$34.48	$35.11	$35.11	7,360
2023-10-11	$34.76	$35.50	$34.75	$34.83	$34.83	13,271
2023-10-10	$34.35	$34.71	$34.32	$34.32	$34.32	5,877
2023-10-09	$33.41	$33.60	$33.06	$33.60	$33.60	12,484
2023-10-06	$33.67	$34.15	$33.42	$33.50	$33.50	9,928
2023-10-05	$34.33	$34.33	$33.81	$33.81	$33.81	10,395
2023-10-04	$34.21	$34.77	$34.11	$34.11	$34.11	7,431
2023-10-03	$33.56	$34.46	$33.41	$34.17	$34.17	7,276
2023-10-02	$34.14	$34.14	$33.72	$33.74	$33.74	4,288
2023-09-29	$34.52	$34.70	$34.14	$34.14	$34.14	6,181
2023-09-28	$34.63	$35.15	$34.63	$34.65	$34.65	2,809
2023-09-27	$35.49	$35.49	$34.80	$34.83	$34.83	5,105
2023-09-26	$34.73	$35.14	$34.73	$34.75	$34.75	4,036
2023-09-25	$34.64	$35.22	$34.64	$35.00	$35.00	6,686
2023-09-22	$34.31	$35.05	$34.29	$35.05	$35.05	3,647
2023-09-21	$34.41	$34.58	$34.15	$34.20	$34.20	6,083
2023-09-20	$35.08	$35.14	$35.08	$35.14	$35.14	2,962
2023-09-19	$35.08	$35.08	$34.67	$34.67	$34.67	2,584
2023-09-18	$35.35	$35.35	$34.44	$34.92	$34.92	4,174
2023-09-15	$34.92	$35.74	$34.92	$35.74	$35.74	35,646
2023-09-14	$34.39	$35.17	$34.14	$35.13	$35.13	4,212
2023-09-13	$33.25	$34.39	$32.83	$34.39	$34.39	11,022
2023-09-12	$32.75	$33.67	$32.75	$33.49	$33.49	5,915
2023-09-11	$33.50	$34.18	$32.76	$32.76	$32.76	11,176
2023-09-08	$33.36	$33.70	$33.31	$33.70	$33.70	3,793
2023-09-07	$32.90	$34.09	$32.12	$32.97	$32.97	28,342
2023-09-06	$34.25	$34.25	$32.99	$32.99	$32.99	7,919
2023-09-05	$34.74	$35.20	$34.06	$34.06	$34.06	7,015
2023-09-01	$35.01	$35.32	$34.86	$34.86	$34.86	10,134
2023-08-31	$35.01	$35.71	$34.57	$34.94	$34.94	16,942
2023-08-30	$34.91	$35.29	$34.59	$34.71	$34.71	7,239
2023-08-29	$34.80	$35.00	$34.05	$35.00	$35.00	4,378
2023-08-28	$34.24	$34.85	$34.12	$34.81	$34.81	4,845
2023-08-25	$34.81	$34.96	$34.60	$34.83	$34.83	9,385
2023-08-24	$35.30	$35.33	$34.60	$34.66	$34.66	4,324
2023-08-23	$34.83	$34.90	$34.81	$34.85	$34.85	3,184
2023-08-22	$35.18	$35.18	$34.80	$34.80	$34.80	5,110
2023-08-21	$35.56	$35.56	$34.79	$35.00	$35.00	3,459
2023-08-18	$33.64	$36.05	$33.64	$35.87	$35.87	21,236
2023-08-17	$33.21	$33.91	$33.21	$33.91	$33.91	3,781
2023-08-16	$33.06	$33.65	$32.68	$33.21	$33.21	7,613
2023-08-15	$34.50	$34.50	$33.22	$33.32	$33.32	8,770
2023-08-14	$35.70	$35.70	$34.88	$34.88	$34.88	5,489
2023-08-11	$35.96	$35.96	$35.49	$35.69	$35.69	5,784
2023-08-10	$35.67	$35.92	$35.55	$35.92	$35.92	4,283
2023-08-09	$36.15	$36.15	$35.76	$35.76	$35.76	3,758
2023-08-08	$35.51	$36.00	$35.51	$35.99	$35.99	2,708
2023-08-07	$35.80	$36.11	$35.80	$35.99	$35.99	5,357
2023-08-04	$36.00	$36.00	$35.93	$35.93	$35.93	2,172
2023-08-03	$35.25	$36.03	$35.25	$35.93	$35.93	6,416
2023-08-02	$35.83	$36.32	$35.78	$36.08	$36.08	2,506
2023-08-01	$35.91	$36.15	$35.91	$36.08	$36.08	6,472
2023-07-31	$35.97	$36.23	$35.88	$36.18	$36.18	10,797
2023-07-28	$36.27	$36.27	$35.96	$35.96	$35.71	4,631
2023-07-27	$36.04	$36.19	$35.73	$35.91	$35.66	7,548
2023-07-26	$36.15	$36.52	$36.00	$36.20	$35.95	16,406
2023-07-25	$35.95	$36.34	$35.63	$35.77	$35.77	2,458
2023-07-24	$35.74	$36.22	$35.74	$36.07	$36.07	12,201
2023-07-21	$36.29	$36.29	$35.76	$35.79	$35.79	7,036
2023-07-20	$36.32	$36.32	$35.13	$36.06	$36.06	11,252
2023-07-19	$36.00	$36.48	$36.00	$36.01	$36.01	10,921
2023-07-18	$36.01	$36.72	$36.01	$36.40	$36.40	14,699
2023-07-17	$36.33	$36.33	$35.62	$35.73	$35.73	5,444
2023-07-14	$35.60	$36.11	$35.60	$35.74	$35.74	6,901
2023-07-13	$35.95	$35.98	$35.57	$35.57	$35.57	7,764
2023-07-12	$35.91	$35.91	$35.11	$35.18	$35.18	6,056
2023-07-11	$35.61	$35.89	$34.81	$35.08	$35.08	13,192
2023-07-10	$36.31	$36.31	$35.71	$35.97	$35.97	6,829
2023-07-07	$36.50	$36.50	$35.77	$35.90	$35.90	27,013
2023-07-06	$35.30	$36.45	$35.30	$35.90	$35.90	14,547
2023-07-05	$37.06	$37.18	$36.23	$36.84	$36.84	10,773
2023-07-03	$35.94	$36.14	$35.94	$36.14	$36.14	3,016
2023-06-30	$36.63	$36.63	$35.46	$35.69	$35.69	8,194
2023-06-29	$37.07	$37.20	$35.96	$36.21	$36.21	9,573
2023-06-28	$36.17	$37.02	$36.05	$36.93	$36.93	13,829
2023-06-27	$36.36	$36.36	$35.50	$36.10	$36.10	11,527
2023-06-26	$34.41	$35.80	$34.41	$35.45	$35.45	20,248
2023-06-23	$37.27	$37.33	$33.91	$34.13	$34.13	654,678
2023-06-22	$37.05	$37.58	$36.88	$37.04	$37.04	45,835
2023-06-21	$37.10	$37.66	$36.96	$37.14	$37.14	43,341
2023-06-20	$36.95	$37.83	$36.59	$37.34	$37.34	28,541
2023-06-16	$37.42	$37.42	$36.65	$37.20	$37.20	25,496
2023-06-15	$37.25	$37.60	$36.86	$37.24	$37.24	17,171
2023-06-14	$36.65	$37.75	$36.65	$37.01	$37.01	19,168
2023-06-13	$37.44	$37.44	$36.83	$36.83	$36.83	13,481
2023-06-12	$37.15	$37.72	$36.66	$37.06	$37.06	9,893
2023-06-09	$37.07	$37.56	$36.83	$36.83	$36.83	10,132
2023-06-08	$36.95	$38.38	$36.30	$37.48	$37.48	18,931
2023-06-07	$36.55	$36.68	$36.08	$36.38	$36.38	24,108
2023-06-06	$35.32	$37.06	$35.32	$36.19	$36.19	21,533
2023-06-05	$34.64	$35.13	$33.56	$35.05	$35.05	4,464
2023-06-02	$32.99	$34.80	$32.99	$34.60	$34.60	17,383
2023-06-01	$33.21	$33.23	$33.02	$33.09	$33.09	12,212
2023-05-31	$33.67	$33.67	$32.52	$32.93	$32.93	7,180
2023-05-30	$34.00	$34.00	$33.63	$33.63	$33.63	2,853
2023-05-26	$33.78	$33.82	$33.66	$33.73	$33.73	10,420
2023-05-25	$34.00	$34.00	$33.85	$34.00	$34.00	5,308
2023-05-24	$33.51	$34.00	$33.51	$34.00	$34.00	2,484
2023-05-23	$33.99	$33.99	$33.58	$33.58	$33.58	2,139
2023-05-22	$33.84	$34.13	$33.62	$33.84	$33.84	6,619
2023-05-19	$33.51	$33.61	$33.51	$33.52	$33.52	4,831
2023-05-18	$33.66	$33.90	$33.51	$33.51	$33.51	9,625
2023-05-17	$32.83	$34.00	$32.83	$34.00	$34.00	20,558
2023-05-16	$32.51	$33.14	$32.51	$33.14	$33.14	4,994
2023-05-15	$32.56	$33.77	$32.56	$33.05	$33.05	6,127
2023-05-12	$32.46	$32.90	$31.77	$32.90	$32.90	5,147
2023-05-11	$32.83	$33.50	$32.30	$32.30	$32.30	3,637
2023-05-10	$33.27	$33.27	$33.00	$33.07	$33.07	3,553
2023-05-09	$33.46	$34.06	$33.10	$33.42	$33.42	6,237
2023-05-08	$33.97	$34.00	$33.76	$33.76	$33.76	5,709
2023-05-05	$34.00	$34.05	$33.60	$33.82	$33.82	17,489
2023-05-04	$34.62	$34.62	$33.55	$33.95	$33.95	21,489
2023-05-03	$35.22	$35.37	$34.95	$34.99	$34.99	5,092
2023-05-02	$37.61	$37.61	$35.35	$35.54	$35.54	9,278
2023-05-01	$38.50	$38.60	$37.66	$37.66	$37.66	5,968
2023-04-28	$38.55	$38.67	$38.15	$38.31	$38.31	4,068
2023-04-27	$38.00	$38.25	$37.60	$38.14	$37.89	5,922
2023-04-26	$37.85	$37.90	$37.15	$37.32	$37.32	7,879
2023-04-25	$37.80	$37.80	$36.89	$37.05	$37.05	12,680
2023-04-24	$38.53	$38.53	$38.35	$38.35	$38.35	2,668
2023-04-21	$38.04	$38.76	$37.89	$38.13	$38.13	4,272
2023-04-20	$38.90	$38.90	$37.84	$37.84	$37.84	2,769
2023-04-19	$37.00	$39.12	$36.74	$37.69	$37.69	13,440
2023-04-18	$35.79	$36.72	$35.79	$36.54	$36.54	2,958
2023-04-17	$35.63	$36.89	$35.15	$36.01	$36.01	21,414
2023-04-14	$36.70	$37.39	$36.19	$36.65	$36.65	11,781
2023-04-13	$35.30	$36.98	$35.30	$36.98	$36.98	5,679
2023-04-12	$34.59	$35.83	$34.55	$35.83	$35.83	4,961
2023-04-11	$34.08	$35.36	$34.08	$34.91	$34.91	7,585
2023-04-10	$33.28	$34.94	$33.28	$33.79	$33.79	4,121
2023-04-06	$35.21	$35.21	$33.29	$33.37	$33.37	4,010
2023-04-05	$33.08	$33.15	$33.00	$33.15	$33.15	2,637
2023-04-04	$34.33	$34.67	$32.88	$33.12	$33.12	30,385
2023-04-03	$33.93	$34.60	$33.75	$34.60	$34.60	4,641
2023-03-31	$33.85	$34.39	$33.78	$34.06	$34.06	5,391
2023-03-30	$34.23	$34.23	$33.51	$33.56	$33.56	5,046
2023-03-29	$34.05	$34.66	$33.73	$34.33	$34.33	4,392
2023-03-28	$33.43	$34.06	$33.43	$34.06	$34.06	2,165
2023-03-27	$34.28	$34.28	$33.24	$33.26	$33.26	7,266
2023-03-24	$32.86	$34.00	$32.76	$33.99	$33.99	10,804
2023-03-23	$33.57	$33.97	$33.08	$33.40	$33.40	7,549
2023-03-22	$34.35	$34.43	$33.06	$33.10	$33.10	7,927
2023-03-21	$34.09	$34.58	$33.37	$34.17	$34.17	8,543
2023-03-20	$35.08	$35.64	$32.85	$33.53	$33.53	26,047
2023-03-17	$33.95	$34.15	$32.43	$33.10	$33.10	10,936
2023-03-16	$31.29	$34.50	$31.02	$34.05	$34.05	22,960
2023-03-15	$35.01	$35.01	$32.00	$32.30	$32.30	19,928
2023-03-14	$36.00	$36.00	$34.15	$35.34	$35.34	17,721
2023-03-13	$41.80	$41.80	$35.00	$35.10	$35.10	44,300
2023-03-10	$41.17	$41.94	$38.00	$41.85	$41.85	32,095
2023-03-09	$41.64	$41.76	$41.06	$41.64	$41.64	7,358
2023-03-08	$40.90	$42.12	$40.81	$41.99	$41.99	18,857
2023-03-07	$41.20	$41.59	$40.32	$41.05	$41.05	28,265
2023-03-06	$41.21	$41.98	$41.21	$41.53	$41.53	8,359
2023-03-03	$41.78	$42.94	$41.78	$42.75	$42.75	8,614
2023-03-02	$42.17	$42.34	$42.00	$42.05	$42.05	8,636
2023-03-01	$41.73	$42.96	$41.45	$41.75	$41.75	24,933
2023-02-28	$42.54	$43.24	$41.20	$41.74	$41.74	19,333
2023-02-27	$43.00	$43.38	$41.50	$42.01	$42.01	12,861
2023-02-24	$42.99	$43.00	$42.60	$42.80	$42.80	4,059
2023-02-23	$42.90	$43.20	$42.54	$42.90	$42.90	10,943
2023-02-22	$43.14	$43.64	$42.55	$43.28	$43.28	7,381
2023-02-21	$44.12	$44.12	$43.20	$43.52	$43.52	8,413
2023-02-17	$44.06	$44.20	$43.63	$44.20	$44.20	7,044
2023-02-16	$43.70	$44.38	$43.16	$44.01	$44.01	8,852
2023-02-15	$43.80	$45.15	$43.80	$44.02	$44.02	14,376
2023-02-14	$43.60	$44.95	$43.39	$44.01	$44.01	23,104
2023-02-13	$44.58	$44.77	$43.68	$44.00	$44.00	11,629
2023-02-10	$44.44	$45.31	$43.60	$44.32	$44.32	39,449
2023-02-09	$42.18	$44.59	$42.18	$43.65	$43.65	20,637
2023-02-08	$43.48	$44.65	$42.10	$42.38	$42.38	25,275
2023-02-07	$43.75	$44.75	$43.16	$43.42	$43.42	34,692
2023-02-06	$41.65	$44.65	$40.86	$43.74	$43.74	32,912
2023-02-03	$40.42	$41.69	$40.10	$41.44	$41.44	10,665
2023-02-02	$41.00	$41.60	$40.00	$41.10	$41.10	23,671
2023-02-01	$41.17	$41.19	$40.16	$40.60	$40.60	17,609
2023-01-31	$40.12	$41.24	$40.12	$40.99	$40.99	7,703
2023-01-30	$40.25	$40.83	$40.13	$40.15	$39.91	9,936
2023-01-27	$39.32	$40.60	$39.32	$40.50	$40.25	6,353
2023-01-26	$39.71	$39.85	$38.65	$39.85	$39.61	6,192
2023-01-25	$40.03	$40.30	$39.71	$39.87	$39.63	8,426
2023-01-24	$39.66	$40.53	$39.30	$40.19	$39.95	12,432
2023-01-23	$39.93	$40.00	$38.99	$39.83	$39.58	9,586
2023-01-20	$40.00	$40.00	$38.64	$39.92	$39.68	9,711
2023-01-19	$39.11	$39.30	$38.01	$38.68	$38.45	16,619
2023-01-18	$37.51	$39.50	$37.51	$38.74	$38.51	29,831
2023-01-17	$36.20	$37.92	$36.20	$37.50	$37.27	4,966
2023-01-13	$37.28	$37.75	$36.99	$37.28	$37.28	9,749
2023-01-12	$37.19	$38.00	$37.19	$37.48	$37.48	5,897
2023-01-11	$37.46	$38.00	$37.08	$37.25	$37.25	17,475
2023-01-10	$36.02	$37.50	$36.02	$37.41	$37.41	8,094
2023-01-09	$36.94	$36.99	$36.29	$36.50	$36.50	2,509
2023-01-06	$35.60	$36.82	$35.60	$36.78	$36.78	6,645
2023-01-05	$35.61	$37.00	$35.61	$36.57	$36.57	4,628
2023-01-04	$36.76	$37.00	$35.68	$35.69	$35.69	4,479
2023-01-03	$37.02	$37.02	$36.40	$36.40	$36.40	3,453
2022-12-30	$36.68	$37.50	$36.51	$37.05	$37.05	4,777
2022-12-29	$36.48	$36.48	$35.84	$36.42	$36.42	1,300
2022-12-28	$36.49	$36.53	$36.00	$36.11	$36.11	8,976
2022-12-27	$35.60	$36.80	$35.52	$36.11	$36.11	3,080
2022-12-23	$34.99	$35.90	$34.99	$35.36	$35.36	2,134
2022-12-22	$35.39	$35.40	$34.43	$34.66	$34.66	28,119
2022-12-21	$36.30	$36.30	$35.09	$35.29	$35.29	7,182
2022-12-20	$36.22	$36.78	$36.02	$36.34	$36.34	4,486
2022-12-19	$36.07	$36.80	$35.98	$35.98	$35.98	6,013
2022-12-16	$36.79	$36.80	$36.47	$36.47	$36.47	4,735
2022-12-15	$36.80	$36.80	$36.05	$36.70	$36.70	4,465
2022-12-14	$36.85	$36.85	$36.01	$36.70	$36.70	9,256
2022-12-13	$36.85	$36.85	$36.08	$36.79	$36.79	4,077
2022-12-12	$36.85	$36.85	$36.50	$36.50	$36.50	1,982
2022-12-09	$37.00	$37.00	$36.83	$36.83	$36.83	927
2022-12-08	$36.73	$36.95	$36.50	$36.95	$36.95	98,141
2022-12-07	$36.04	$36.94	$36.04	$36.50	$36.50	4,689
2022-12-06	$35.98	$36.00	$35.60	$35.91	$35.91	3,970
2022-12-05	$36.88	$36.99	$36.00	$36.30	$36.30	8,584
2022-12-02	$36.09	$38.69	$36.01	$36.69	$36.69	12,377
2022-12-01	$35.50	$36.45	$35.12	$36.09	$36.09	15,778
2022-11-30	$34.79	$35.50	$34.79	$35.50	$35.50	17,583
2022-11-29	$34.50	$35.00	$34.39	$35.00	$35.00	8,656
2022-11-28	$34.30	$34.50	$34.05	$34.50	$34.50	4,183
2022-11-25	$34.00	$34.50	$33.97	$34.14	$34.14	6,958
2022-11-23	$34.05	$34.05	$33.77	$34.05	$34.05	3,475
2022-11-22	$34.05	$34.05	$34.02	$34.05	$34.05	3,757
2022-11-21	$33.93	$33.99	$33.41	$33.99	$33.99	7,872
2022-11-18	$33.95	$33.95	$33.95	$33.95	$33.95	475
2022-11-17	$33.88	$33.96	$33.42	$33.89	$33.89	2,117
2022-11-16	$34.05	$34.05	$33.41	$33.87	$33.87	5,055
2022-11-15	$33.95	$33.98	$33.41	$33.88	$33.88	2,338
2022-11-14	$33.74	$33.75	$33.12	$33.75	$33.75	1,104
2022-11-11	$33.39	$33.72	$33.39	$33.72	$33.72	1,953
2022-11-10	$33.34	$34.00	$33.01	$33.73	$33.73	11,914
2022-11-09	$33.00	$33.49	$33.00	$33.38	$33.38	1,886
2022-11-08	$32.61	$33.49	$32.61	$33.49	$33.49	1,981
2022-11-07	$32.75	$33.63	$32.51	$32.95	$32.95	3,247
2022-11-04	$32.95	$33.65	$32.65	$32.90	$32.90	5,538
2022-11-03	$32.90	$33.58	$32.26	$33.00	$33.00	14,533
2022-11-02	$33.35	$33.35	$32.50	$33.15	$33.15	3,734
2022-11-01	$33.50	$33.50	$32.62	$33.44	$33.44	6,516
2022-10-31	$33.33	$33.96	$33.02	$33.10	$33.10	3,076
2022-10-28	$33.30	$33.56	$32.14	$33.25	$33.09	14,326
2022-10-27	$33.00	$34.95	$33.00	$33.64	$33.48	10,151
2022-10-26	$32.69	$34.24	$32.25	$32.72	$32.56	20,049
2022-10-25	$32.10	$32.95	$31.66	$32.85	$32.85	26,553
2022-10-24	$33.02	$33.02	$31.50	$32.10	$32.10	15,905
2022-10-21	$32.48	$32.91	$32.25	$32.78	$32.78	18,196
2022-10-20	$31.00	$33.00	$31.00	$32.38	$32.38	14,468
2022-10-19	$29.29	$31.50	$29.29	$30.64	$30.64	16,955
2022-10-18	$29.44	$29.48	$29.06	$29.08	$29.08	3,920
2022-10-17	$30.00	$30.00	$28.51	$29.10	$29.10	30,453
2022-10-14	$29.78	$30.24	$28.56	$30.24	$30.24	1,296
2022-10-13	$28.43	$29.78	$28.43	$29.78	$29.78	2,010
2022-10-12	$28.31	$28.31	$28.31	$28.31	$28.31	251
2022-10-11	$28.78	$28.90	$28.69	$28.90	$28.90	1,652
2022-10-10	$28.49	$28.68	$28.00	$28.00	$28.00	4,742
2022-10-07	$28.00	$28.95	$27.45	$28.06	$28.06	23,328
2022-10-06	$28.31	$28.31	$27.89	$28.00	$28.00	13,636
2022-10-05	$28.05	$29.00	$28.02	$28.40	$28.40	11,237
2022-10-04	$29.06	$29.06	$27.95	$27.95	$27.95	7,227
2022-10-03	$28.39	$28.55	$28.26	$28.40	$28.40	7,376
2022-09-30	$28.61	$29.30	$28.30	$28.37	$28.37	5,259
2022-09-29	$28.25	$29.05	$28.25	$28.98	$28.98	14,628
2022-09-28	$28.79	$29.25	$28.28	$28.28	$28.28	8,399
2022-09-27	$29.05	$29.05	$28.51	$28.51	$28.51	3,801
2022-09-26	$28.90	$29.18	$28.70	$29.18	$29.18	2,485
2022-09-23	$29.40	$29.46	$28.25	$29.46	$29.46	11,752
2022-09-22	$29.10	$29.48	$28.86	$28.86	$28.86	2,231
2022-09-21	$28.65	$29.60	$28.65	$29.14	$29.14	1,439
2022-09-20	$28.35	$28.99	$28.35	$28.99	$28.99	900
2022-09-19	$28.61	$29.04	$28.35	$28.99	$28.99	5,372
2022-09-16	$28.95	$28.95	$28.15	$28.60	$28.60	33,747
2022-09-15	$29.50	$29.50	$28.23	$28.90	$28.90	9,903
2022-09-14	$28.75	$28.75	$28.35	$28.35	$28.35	3,676
2022-09-13	$30.15	$30.15	$28.55	$29.00	$29.00	31,006
2022-09-12	$30.27	$30.27	$29.62	$29.85	$29.85	4,756
2022-09-09	$29.42	$30.15	$29.42	$30.15	$30.15	4,518
2022-09-08	$29.20	$29.20	$29.20	$29.20	$29.20	53
2022-09-07	$30.44	$30.44	$29.00	$29.20	$29.20	2,040
2022-09-06	$30.50	$30.75	$29.90	$29.90	$29.90	8,261
2022-09-02	$30.86	$30.96	$30.00	$30.12	$30.12	4,946
2022-09-01	$29.79	$30.90	$29.65	$30.89	$30.89	4,124
2022-08-31	$30.38	$30.90	$29.77	$29.78	$29.78	6,569
2022-08-30	$30.23	$30.23	$29.60	$29.60	$29.60	3,305
2022-08-29	$30.25	$30.25	$30.12	$30.12	$30.12	997
2022-08-26	$30.11	$30.20	$30.10	$30.20	$30.20	3,746
2022-08-25	$30.48	$30.48	$29.80	$29.87	$29.87	2,037
2022-08-24	$30.10	$30.80	$29.99	$30.17	$30.17	3,862
2022-08-23	$30.59	$30.67	$30.25	$30.25	$30.25	4,694
2022-08-22	$31.13	$31.99	$31.13	$31.95	$31.95	915
2022-08-19	$30.26	$32.20	$30.26	$32.20	$32.20	4,969
2022-08-18	$31.44	$31.49	$31.31	$31.31	$31.31	2,738
2022-08-17	$31.23	$31.23	$30.68	$30.68	$30.68	2,568
2022-08-16	$31.00	$31.22	$31.00	$31.00	$31.00	1,191
2022-08-15	$31.85	$32.00	$31.20	$31.21	$31.21	4,207
2022-08-12	$31.96	$32.36	$31.55	$32.36	$32.36	10,610
2022-08-11	$32.26	$32.26	$32.05	$32.05	$32.05	2,497
2022-08-10	$32.84	$32.85	$32.10	$32.10	$32.10	4,258
2022-08-09	$33.80	$34.93	$32.41	$32.41	$32.41	17,021
2022-08-08	$32.56	$35.21	$32.52	$34.11	$34.11	9,235
2022-08-05	$31.54	$33.40	$31.49	$33.15	$33.15	4,347
2022-08-04	$30.98	$31.20	$30.98	$31.20	$31.20	836
2022-08-03	$31.04	$31.19	$30.15	$30.65	$30.65	29,727
2022-08-02	$30.69	$31.23	$30.16	$31.00	$31.00	5,740
2022-08-01	$30.98	$32.58	$30.16	$30.16	$30.16	6,774
2022-07-29	$30.70	$30.70	$30.70	$30.70	$30.70	57
2022-07-28	$30.55	$30.70	$30.55	$30.70	$30.54	1,925
2022-07-27	$31.82	$31.82	$30.17	$30.60	$30.44	3,795
2022-07-26	$31.97	$31.97	$31.80	$31.80	$31.64	842
2022-07-25	$31.12	$31.95	$31.12	$31.18	$31.02	709
2022-07-22	$30.84	$31.12	$30.05	$31.12	$30.96	1,000
2022-07-21	$29.75	$32.35	$29.75	$31.50	$31.34	3,085
2022-07-20	$30.00	$31.19	$30.00	$30.65	$30.49	8,252
2022-07-19	$29.23	$29.23	$29.00	$29.00	$28.85	932
2022-07-18	$28.23	$28.91	$28.16	$28.91	$28.76	4,474
2022-07-15	$28.39	$29.39	$28.39	$28.95	$28.80	3,224
2022-07-14	$27.75	$28.50	$27.50	$28.50	$28.35	11,407
2022-07-13	$28.01	$28.95	$27.25	$28.03	$27.88	25,200
2022-07-12	$28.02	$28.50	$28.01	$28.06	$27.91	4,193
2022-07-11	$28.00	$29.25	$28.00	$28.07	$27.92	4,267
2022-07-08	$28.50	$29.01	$28.17	$28.37	$28.22	8,261
2022-07-07	$28.00	$28.63	$28.00	$28.22	$28.07	7,462
2022-07-06	$28.43	$28.43	$28.00	$28.00	$27.85	7,182
2022-07-05	$27.71	$28.26	$26.48	$27.23	$27.09	12,903
2022-07-01	$28.12	$29.80	$27.65	$27.76	$27.62	16,830
2022-06-30	$28.31	$28.80	$28.15	$28.54	$28.39	2,886
2022-06-29	$30.00	$31.00	$28.80	$28.80	$28.65	26,432
2022-06-28	$30.60	$30.70	$29.40	$29.77	$29.62	3,385
2022-06-27	$29.71	$29.84	$29.71	$29.84	$29.69	1,074
2022-06-24	$28.53	$30.71	$28.53	$29.95	$29.79	5,201
2022-06-23	$28.30	$28.94	$28.21	$28.33	$28.18	4,160
2022-06-22	$31.00	$31.00	$28.59	$28.85	$28.70	7,506
2022-06-21	$29.97	$31.70	$29.97	$30.40	$30.24	23,440
2022-06-17	$28.59	$30.47	$28.03	$30.47	$30.31	27,999
2022-06-16	$28.00	$29.10	$28.00	$28.47	$28.32	9,723
2022-06-15	$27.55	$29.46	$27.55	$28.25	$28.10	14,412
2022-06-14	$27.52	$27.89	$27.52	$27.61	$27.47	4,729
2022-06-13	$28.67	$28.93	$27.39	$27.39	$27.25	7,933
2022-06-10	$29.55	$29.82	$28.95	$29.82	$29.67	5,798
2022-06-09	$29.64	$31.04	$29.64	$30.12	$29.96	2,972
2022-06-08	$31.60	$31.61	$30.18	$30.18	$30.02	962
2022-06-07	$30.80	$31.31	$30.63	$30.63	$30.47	2,242
2022-06-06	$31.58	$32.50	$31.08	$31.40	$31.24	6,133
2022-06-03	$33.95	$33.95	$31.80	$31.80	$31.64	11,789
2022-06-02	$32.03	$33.67	$31.74	$32.95	$32.78	20,962
2022-06-01	$29.11	$32.67	$29.00	$31.60	$31.44	24,196
2022-05-31	$29.13	$29.32	$27.70	$29.10	$28.95	17,674
2022-05-27	$29.67	$30.28	$29.35	$29.35	$29.20	7,646
2022-05-26	$29.91	$30.48	$29.66	$29.66	$29.51	11,331
2022-05-25	$29.42	$31.15	$29.21	$29.90	$29.74	18,594
2022-05-24	$30.10	$30.20	$29.21	$29.51	$29.36	20,980
2022-05-23	$30.12	$31.74	$29.40	$31.00	$30.84	35,458
2022-05-20	$30.91	$31.05	$29.63	$29.63	$29.48	10,078
2022-05-19	$31.51	$32.20	$30.76	$30.89	$30.73	19,648
2022-05-18	$32.56	$32.80	$30.49	$31.25	$31.09	30,116
2022-05-17	$32.94	$33.24	$32.56	$32.85	$32.68	4,363
2022-05-16	$32.75	$33.46	$32.75	$32.97	$32.80	11,919
2022-05-13	$32.40	$34.00	$31.88	$33.07	$32.90	45,362
2022-05-12	$32.55	$33.70	$31.85	$32.49	$32.32	18,256
2022-05-11	$32.07	$32.70	$31.00	$32.55	$32.38	55,366
2022-05-10	$32.39	$32.60	$31.51	$31.80	$31.64	30,943
2022-05-09	$33.98	$34.24	$30.80	$31.75	$31.59	73,131
2022-05-06	$34.56	$35.28	$34.00	$34.05	$33.87	13,240
2022-05-05	$34.73	$36.56	$34.60	$34.74	$34.56	13,610
2022-05-04	$34.53	$35.39	$34.53	$35.20	$35.02	21,945
2022-05-03	$34.64	$35.76	$34.41	$34.41	$34.23	10,068
2022-05-02	$35.26	$35.74	$34.64	$34.64	$34.46	8,985
2022-04-29	$35.91	$36.40	$34.69	$35.20	$35.02	14,901
2022-04-28	$36.24	$36.70	$35.78	$36.15	$35.80	24,021
2022-04-27	$35.57	$37.28	$35.31	$36.30	$35.95	36,225
2022-04-26	$35.00	$37.39	$35.00	$35.70	$35.35	39,103
2022-04-25	$34.60	$35.90	$34.22	$35.70	$35.35	15,887
2022-04-22	$35.50	$35.85	$34.50	$34.60	$34.26	14,458
2022-04-21	$36.27	$37.10	$35.35	$35.35	$35.01	21,688
2022-04-20	$35.62	$37.95	$35.00	$36.35	$36.00	25,199
2022-04-19	$34.99	$37.16	$34.42	$36.10	$35.75	14,751
2022-04-18	$35.11	$37.46	$34.65	$35.05	$34.71	24,487
2022-04-14	$34.26	$35.63	$33.75	$35.50	$35.16	16,271
2022-04-13	$34.15	$36.45	$33.74	$33.75	$33.42	10,333
2022-04-12	$36.40	$37.18	$34.15	$34.16	$33.83	18,484
2022-04-11	$37.37	$37.82	$36.04	$36.12	$35.77	24,498
2022-04-08	$37.21	$38.96	$36.80	$37.25	$36.89	64,469
2022-04-07	$37.17	$38.00	$37.02	$37.80	$37.43	31,589
2022-04-06	$38.00	$38.70	$36.64	$37.35	$36.99	42,576
2022-04-05	$38.71	$39.23	$37.71	$37.91	$37.54	31,689
2022-04-04	$37.90	$39.01	$37.90	$38.76	$38.38	9,293
2022-04-01	$37.78	$38.95	$37.53	$38.20	$37.83	19,833
2022-03-31	$37.32	$38.10	$37.32	$38.10	$37.73	3,280
2022-03-30	$38.10	$38.10	$37.10	$37.70	$37.33	8,418
2022-03-29	$38.50	$38.67	$38.15	$38.20	$37.83	5,657
2022-03-28	$38.11	$38.50	$38.11	$38.38	$38.01	1,880
2022-03-25	$39.00	$39.09	$38.36	$38.36	$37.99	2,494
2022-03-24	$38.33	$39.65	$38.33	$38.94	$38.56	9,430
2022-03-23	$38.53	$39.00	$38.26	$38.26	$37.88	3,294
2022-03-22	$38.71	$39.10	$37.78	$39.10	$38.72	4,718
2022-03-21	$39.80	$39.89	$38.26	$38.71	$38.34	21,502
2022-03-18	$36.86	$40.08	$36.51	$40.08	$39.69	113,070
2022-03-17	$36.40	$38.01	$36.10	$36.70	$36.34	8,413
2022-03-16	$37.00	$37.20	$36.40	$36.45	$36.10	15,848
2022-03-15	$36.09	$37.89	$35.87	$36.85	$36.49	19,263
2022-03-14	$37.15	$37.55	$35.16	$35.86	$35.51	24,480
2022-03-11	$38.40	$38.40	$37.45	$37.50	$37.14	17,154
2022-03-10	$38.00	$38.22	$36.79	$37.65	$37.29	5,135
2022-03-09	$37.25	$39.00	$37.06	$38.20	$37.83	15,328
2022-03-08	$37.56	$38.97	$36.57	$37.20	$36.84	27,719
2022-03-07	$38.44	$38.85	$37.00	$37.92	$37.55	30,567
2022-03-04	$38.70	$39.70	$38.70	$38.99	$38.61	1,711
2022-03-03	$39.00	$39.70	$38.95	$39.50	$39.12	2,745
2022-03-02	$38.54	$39.01	$37.45	$39.01	$38.63	7,402
2022-03-01	$38.66	$39.55	$37.76	$39.40	$39.02	19,109
2022-02-28	$39.13	$39.99	$38.83	$39.61	$39.23	5,000
2022-02-25	$39.50	$40.05	$39.00	$39.53	$39.15	7,809
2022-02-24	$40.22	$40.29	$38.95	$39.87	$39.48	23,525
2022-02-23	$39.32	$40.29	$39.32	$40.25	$39.86	4,053
2022-02-22	$39.31	$40.45	$39.00	$39.40	$39.02	2,728
2022-02-18	$40.48	$40.49	$39.03	$39.21	$38.83	9,849
2022-02-17	$40.95	$41.16	$40.15	$40.15	$39.76	8,707
2022-02-16	$39.75	$41.18	$39.40	$41.08	$40.68	19,218
2022-02-15	$39.76	$40.80	$39.74	$40.25	$39.86	11,104
2022-02-14	$39.52	$39.52	$38.62	$39.01	$38.63	9,835
2022-02-11	$39.45	$40.37	$39.30	$39.50	$39.12	7,610
2022-02-10	$38.49	$41.30	$38.43	$39.75	$39.36	20,208
2022-02-09	$38.81	$39.25	$38.55	$39.25	$38.87	5,999
2022-02-08	$37.84	$39.03	$37.38	$38.39	$38.02	14,656
2022-02-07	$37.74	$37.85	$37.00	$37.85	$37.48	2,110
2022-02-04	$36.97	$37.59	$36.97	$37.59	$37.23	7,605
2022-02-03	$37.25	$37.93	$37.00	$37.38	$37.02	7,764
2022-02-02	$37.70	$37.94	$36.92	$37.94	$37.57	14,495
2022-02-01	$36.86	$37.93	$35.67	$37.93	$37.56	17,885
2022-01-31	$36.86	$37.47	$35.87	$37.47	$37.11	8,195
2022-01-28	$37.16	$37.50	$35.50	$37.01	$36.65	9,705
2022-01-27	$36.77	$37.50	$36.73	$37.36	$36.84	17,507
2022-01-26	$36.45	$36.77	$35.55	$36.46	$35.95	11,128
2022-01-25	$36.12	$36.25	$35.84	$36.00	$35.50	7,068
2022-01-24	$35.95	$35.95	$35.10	$35.55	$35.05	8,570
2022-01-21	$36.07	$36.19	$34.98	$35.97	$35.47	8,483
2022-01-20	$36.77	$36.77	$35.50	$36.00	$35.50	33,315
2022-01-19	$35.72	$36.00	$35.50	$35.99	$35.49	22,385
2022-01-18	$36.00	$36.00	$35.00	$35.20	$34.71	6,085
2022-01-14	$34.90	$35.53	$34.90	$35.53	$35.03	2,062
2022-01-13	$35.00	$35.75	$35.00	$35.75	$35.25	4,068
2022-01-12	$35.00	$35.00	$34.43	$35.00	$34.51	5,285
2022-01-11	$35.10	$35.21	$34.51	$35.00	$34.51	6,917
2022-01-10	$35.10	$35.25	$34.90	$35.10	$34.61	7,286
2022-01-07	$34.87	$35.15	$34.87	$35.15	$34.66	1,504
2022-01-06	$34.85	$35.14	$34.00	$34.95	$34.46	8,446
2022-01-05	$35.79	$36.00	$34.07	$34.80	$34.31	6,194
2022-01-04	$34.44	$34.86	$34.44	$34.86	$34.37	1,192
2022-01-03	$33.79	$35.12	$33.79	$34.50	$34.02	1,500
2021-12-31	$34.25	$35.35	$33.30	$33.79	$33.32	5,831
2021-12-30	$34.13	$35.85	$34.05	$34.86	$34.37	3,625
2021-12-29	$32.39	$35.01	$32.16	$34.74	$34.26	11,057
2021-12-28	$32.83	$33.22	$32.50	$32.73	$32.27	4,495
2021-12-27	$32.61	$33.39	$32.57	$32.75	$32.29	2,889
2021-12-23	$32.50	$33.20	$31.96	$32.45	$32.00	2,845
2021-12-22	$32.91	$33.18	$32.51	$32.51	$32.06	4,453
2021-12-21	$32.26	$35.06	$32.26	$32.92	$32.46	9,623
2021-12-20	$32.47	$32.85	$31.68	$32.68	$32.22	5,512
2021-12-17	$33.00	$33.05	$32.60	$32.82	$32.36	11,300
2021-12-16	$33.17	$33.56	$32.53	$33.42	$32.95	11,765
2021-12-15	$33.64	$33.64	$32.13	$32.95	$32.49	12,024
2021-12-14	$32.05	$32.44	$32.05	$32.44	$31.99	4,300
2021-12-13	$32.89	$32.89	$32.05	$32.05	$31.60	9,305
2021-12-10	$34.05	$35.09	$31.86	$32.46	$32.01	26,997
2021-12-09	$33.73	$33.87	$33.60	$33.71	$33.24	4,294
2021-12-08	$34.30	$35.04	$33.62	$33.62	$33.15	3,785
2021-12-07	$35.23	$35.23	$33.55	$34.28	$33.80	9,344
2021-12-06	$35.27	$36.74	$34.03	$34.85	$34.36	29,730
2021-12-03	$36.03	$36.73	$35.03	$35.61	$35.11	4,816
2021-12-02	$35.45	$36.32	$34.89	$36.32	$35.81	2,624
2021-12-01	$36.75	$36.75	$33.55	$34.90	$34.41	2,233
2021-11-30	$34.92	$34.92	$34.00	$34.45	$33.97	7,889
2021-11-29	$35.82	$35.82	$34.15	$34.22	$33.74	3,866
2021-11-26	$35.37	$35.67	$35.28	$35.29	$34.80	1,325
2021-11-24	$34.34	$34.95	$33.54	$34.70	$34.22	2,774
2021-11-23	$34.28	$34.85	$34.28	$34.41	$33.93	1,678
2021-11-22	$36.25	$36.36	$35.00	$35.10	$34.61	5,625
2021-11-19	$36.60	$37.08	$35.50	$35.50	$35.00	4,471
2021-11-18	$36.60	$36.87	$36.60	$36.87	$36.36	1,996
2021-11-17	$36.62	$36.62	$36.00	$36.50	$35.99	1,436
2021-11-16	$36.61	$37.35	$36.61	$36.89	$36.37	2,348
2021-11-15	$36.54	$37.46	$36.45	$36.49	$35.98	5,563
2021-11-12	$36.75	$37.50	$36.39	$36.39	$35.88	1,496
2021-11-11	$37.16	$37.50	$36.26	$36.64	$36.13	3,462
2021-11-10	$37.00	$37.01	$37.00	$37.01	$36.49	638
2021-11-09	$37.00	$37.47	$37.00	$37.47	$36.95	2,005
2021-11-08	$37.43	$37.43	$36.27	$37.11	$36.59	2,563
2021-11-05	$37.50	$37.50	$36.73	$36.73	$36.22	555
2021-11-04	$36.97	$37.40	$36.81	$37.24	$36.72	2,994
2021-11-03	$36.48	$37.44	$36.16	$36.50	$35.99	2,365
2021-11-02	$34.91	$37.45	$34.91	$37.33	$36.81	2,132
2021-11-01	$37.45	$37.63	$36.74	$37.49	$36.97	13,915
2021-10-29	$37.43	$37.45	$36.49	$36.94	$36.42	2,877
2021-10-28	$37.69	$37.69	$37.00	$37.23	$36.57	3,325
2021-10-27	$36.45	$37.00	$36.40	$36.90	$36.25	3,653
2021-10-26	$37.52	$37.52	$36.99	$36.99	$36.34	4,820
2021-10-25	$38.00	$38.00	$37.43	$37.65	$36.98	9,290
2021-10-22	$37.00	$37.95	$36.81	$37.53	$36.87	5,523
2021-10-21	$37.47	$37.63	$36.70	$37.31	$36.65	5,574
2021-10-20	$37.35	$37.88	$37.35	$37.88	$37.21	554
2021-10-19	$35.94	$39.88	$35.89	$37.26	$36.60	8,288
2021-10-18	$36.00	$36.00	$33.90	$35.93	$35.30	2,256
2021-10-15	$35.01	$35.90	$35.01	$35.90	$35.27	3,242
2021-10-14	$35.87	$35.87	$34.86	$35.59	$34.96	7,767
2021-10-13	$35.25	$35.30	$35.22	$35.30	$34.68	1,200
2021-10-12	$35.50	$35.70	$34.98	$35.40	$34.78	5,426
2021-10-11	$34.92	$35.94	$34.92	$35.50	$34.87	11,950
2021-10-08	$33.44	$34.90	$33.39	$34.80	$34.19	33,490
2021-10-07	$33.00	$33.50	$33.00	$33.44	$32.85	48,136
2021-10-06	$32.43	$32.92	$32.41	$32.79	$32.21	10,821
2021-10-05	$32.65	$32.73	$32.49	$32.73	$32.15	4,121
2021-10-04	$32.00	$32.50	$32.00	$32.41	$31.84	26,780
2021-10-01	$31.50	$32.02	$31.50	$31.82	$31.26	11,920
2021-09-30	$31.50	$31.61	$31.50	$31.58	$31.02	761
2021-09-29	$31.62	$31.62	$31.06	$31.39	$30.84	25,717
2021-09-28	$31.31	$31.31	$31.01	$31.19	$30.64	2,576
2021-09-27	$31.54	$31.54	$31.00	$31.36	$30.81	4,369
2021-09-24	$31.07	$31.07	$31.07	$31.07	$30.52	187
2021-09-23	$31.07	$31.07	$31.07	$31.07	$30.52	217
2021-09-22	$31.09	$31.09	$31.03	$31.07	$30.52	963
2021-09-21	$31.62	$31.78	$30.92	$30.92	$30.37	5,913
2021-09-20	$32.05	$32.05	$31.15	$31.15	$30.60	2,637
2021-09-17	$31.70	$32.45	$31.65	$31.82	$31.26	5,454
2021-09-16	$31.70	$32.24	$31.50	$31.86	$31.30	4,326
2021-09-15	$31.54	$31.54	$31.04	$31.50	$30.94	4,986
2021-09-14	$32.05	$32.05	$31.99	$31.99	$31.42	872
2021-09-13	$32.10	$32.42	$32.06	$32.20	$31.63	2,719
2021-09-10	$32.20	$32.20	$31.94	$31.95	$31.39	1,476
2021-09-09	$31.24	$32.15	$31.24	$32.15	$31.58	1,623
2021-09-08	$32.39	$32.39	$31.93	$32.17	$31.60	1,183
2021-09-07	$31.95	$32.48	$31.89	$32.24	$31.67	3,462
2021-09-03	$32.50	$32.50	$31.84	$32.09	$31.52	14,811
2021-09-02	$32.50	$32.50	$32.35	$32.50	$31.93	6,047
2021-09-01	$32.37	$32.45	$32.36	$32.42	$31.85	2,635
2021-08-31	$32.25	$32.50	$32.25	$32.26	$31.69	17,993
2021-08-30	$32.37	$32.50	$32.24	$32.26	$31.69	11,931
2021-08-27	$32.25	$32.50	$32.11	$32.11	$31.54	14,736
2021-08-26	$32.29	$32.45	$32.13	$32.39	$31.82	26,911
2021-08-25	$31.73	$32.45	$30.96	$32.12	$31.55	63,978
2021-08-24	$32.34	$32.50	$32.25	$32.47	$31.90	21,887
2021-08-23	$32.49	$32.50	$32.03	$32.35	$31.78	7,171
2021-08-20	$32.25	$32.41	$32.25	$32.37	$31.80	26,298
2021-08-19	$32.48	$32.48	$32.00	$32.24	$31.67	7,830
2021-08-18	$32.04	$32.40	$32.03	$32.40	$31.83	5,852
2021-08-17	$32.28	$32.28	$32.01	$32.10	$31.54	2,725
2021-08-16	$32.41	$32.48	$32.10	$32.48	$31.91	2,780
2021-08-13	$32.45	$32.50	$31.89	$32.42	$31.85	14,747
2021-08-12	$32.45	$32.45	$32.26	$32.43	$31.86	2,659
2021-08-11	$32.26	$32.26	$31.27	$32.21	$31.64	2,962
2021-08-10	$31.68	$32.50	$31.39	$32.50	$31.93	1,602
2021-08-09	$31.96	$31.96	$31.44	$31.49	$30.93	3,418
2021-08-06	$31.63	$31.95	$31.63	$31.95	$31.39	1,031
2021-08-05	$31.37	$31.70	$31.25	$31.70	$31.14	1,043
2021-08-04	$31.50	$31.73	$31.05	$31.20	$30.65	4,588
2021-08-03	$32.49	$32.50	$31.29	$31.52	$30.96	13,165
2021-08-02	$30.93	$32.25	$30.93	$32.04	$31.47	1,902
2021-07-30	$31.85	$31.85	$30.88	$31.23	$30.68	8,423
2021-07-29	$32.50	$32.50	$32.05	$32.17	$31.46	3,369
2021-07-28	$32.06	$32.87	$32.06	$32.54	$31.82	3,424
2021-07-27	$32.05	$33.00	$32.01	$32.60	$31.88	8,339
2021-07-26	$33.25	$33.26	$32.18	$32.38	$31.67	6,762
2021-07-23	$32.91	$33.25	$31.23	$33.15	$32.42	11,973
2021-07-22	$32.69	$33.00	$32.16	$33.00	$32.27	14,269
2021-07-21	$32.60	$33.00	$32.42	$32.76	$32.04	12,272
2021-07-20	$32.24	$32.57	$32.01	$32.31	$31.60	22,901
2021-07-19	$32.07	$32.07	$31.28	$31.76	$31.06	22,231
2021-07-16	$31.50	$32.58	$31.19	$32.58	$31.86	63,222
2021-07-15	$31.25	$31.73	$30.75	$31.73	$31.03	5,134
2021-07-14	$30.00	$31.25	$30.00	$31.05	$30.37	2,149
2021-07-13	$30.81	$31.72	$30.72	$31.53	$30.83	2,216
2021-07-12	$31.05	$31.43	$31.05	$31.43	$30.74	969
2021-07-09	$31.50	$31.52	$31.20	$31.52	$30.82	16,969
2021-07-08	$32.51	$32.51	$30.87	$31.37	$30.68	5,194
2021-07-07	$31.79	$32.36	$31.79	$32.02	$31.31	1,314
2021-07-06	$32.07	$32.39	$31.10	$31.84	$31.14	16,845
2021-07-02	$32.71	$32.87	$32.58	$32.61	$31.89	33,334
2021-07-01	$32.24	$32.75	$31.79	$32.71	$31.99	10,309
2021-06-30	$32.03	$32.69	$31.22	$32.03	$31.32	13,583
2021-06-29	$32.08	$32.32	$31.83	$32.31	$31.60	7,504
2021-06-28	$31.44	$32.44	$31.33	$31.96	$31.26	29,132
2021-06-25	$29.64	$31.78	$29.42	$31.75	$31.05	597,856
2021-06-24	$29.17	$30.05	$29.17	$30.00	$29.34	44,857
2021-06-23	$29.92	$29.92	$29.01	$29.12	$28.48	24,566
2021-06-22	$30.02	$30.93	$29.00	$29.26	$28.61	78,399
2021-06-21	$29.65	$30.57	$29.65	$30.57	$29.90	33,846
2021-06-18	$29.00	$29.75	$28.76	$29.65	$29.00	33,444
2021-06-17	$28.51	$28.98	$28.21	$28.85	$28.21	22,967
2021-06-16	$29.54	$29.54	$28.51	$29.03	$28.39	20,717
2021-06-15	$29.03	$29.98	$28.75	$29.33	$28.68	16,515
2021-06-14	$31.55	$31.56	$29.09	$29.25	$28.60	27,141
2021-06-11	$31.29	$31.52	$31.00	$31.00	$30.32	4,496
2021-06-10	$32.12	$32.12	$30.78	$31.67	$30.97	12,243
2021-06-09	$31.46	$31.71	$31.04	$31.61	$30.91	7,749
2021-06-08	$31.42	$31.55	$31.10	$31.25	$30.56	7,415
2021-06-07	$31.42	$31.69	$30.51	$31.13	$30.44	13,978
2021-06-04	$31.70	$31.70	$29.90	$30.33	$29.66	11,400
2021-06-03	$31.12	$31.50	$31.01	$31.37	$30.68	17,862
2021-06-02	$30.62	$31.43	$30.30	$31.00	$30.32	18,945
2021-06-01	$30.45	$31.00	$30.13	$30.62	$29.94	10,754
2021-05-28	$30.19	$30.89	$30.03	$30.43	$29.76	11,831
2021-05-27	$29.99	$30.20	$29.61	$30.01	$29.35	5,274
2021-05-26	$29.40	$29.99	$29.35	$29.63	$28.98	9,284
2021-05-25	$29.34	$29.59	$29.34	$29.37	$28.72	3,276
2021-05-24	$29.84	$29.84	$29.11	$29.73	$29.07	7,683
2021-05-21	$30.06	$30.06	$29.17	$29.29	$28.64	6,518
2021-05-20	$29.39	$29.97	$29.19	$29.97	$29.31	9,027
2021-05-19	$29.61	$29.99	$28.99	$29.50	$28.85	9,516
2021-05-18	$29.43	$29.86	$28.52	$29.60	$28.95	11,768
2021-05-17	$28.25	$29.50	$28.25	$28.91	$28.27	13,571
2021-05-14	$28.00	$29.00	$27.70	$28.44	$27.81	20,364
2021-05-13	$27.00	$28.27	$27.00	$27.96	$27.34	16,199
2021-05-12	$27.16	$28.62	$27.13	$27.13	$26.53	14,185
2021-05-11	$26.99	$27.95	$26.99	$27.65	$27.04	14,865
2021-05-10	$27.52	$27.61	$26.76	$27.03	$26.43	17,784
2021-05-07	$26.83	$27.73	$26.70	$26.90	$26.31	18,440
2021-05-06	$27.00	$27.27	$26.70	$26.77	$26.18	5,367
2021-05-05	$27.65	$28.08	$26.77	$27.00	$26.40	22,899
2021-05-04	$27.57	$27.57	$26.75	$27.27	$26.67	17,872
2021-05-03	$26.70	$27.63	$26.70	$27.51	$26.90	8,647
2021-04-30	$26.47	$27.40	$26.35	$26.55	$25.96	18,853
2021-04-29	$27.68	$27.68	$26.33	$26.80	$26.21	5,773
2021-04-28	$27.83	$28.07	$27.00	$27.22	$26.48	21,343
2021-04-27	$28.32	$28.34	$27.50	$27.73	$26.98	6,916
2021-04-26	$28.07	$28.84	$28.04	$28.32	$27.55	13,099
2021-04-23	$28.16	$28.20	$27.68	$27.72	$26.97	11,843
2021-04-22	$28.75	$28.96	$27.72	$27.72	$26.97	12,546
2021-04-21	$28.57	$28.99	$28.25	$28.25	$27.48	11,218
2021-04-20	$28.50	$28.75	$28.33	$28.51	$27.74	6,761
2021-04-19	$28.66	$28.66	$28.01	$28.10	$27.34	6,826
2021-04-16	$28.75	$28.86	$28.50	$28.50	$27.73	4,896
2021-04-15	$28.97	$28.97	$28.50	$28.54	$27.77	7,156
2021-04-14	$28.37	$29.14	$28.00	$28.50	$27.73	8,954
2021-04-13	$29.28	$29.34	$28.41	$28.56	$27.78	3,829
2021-04-12	$29.48	$29.48	$28.92	$29.00	$28.21	14,461
2021-04-09	$29.34	$29.34	$29.25	$29.25	$28.46	3,470
2021-04-08	$29.57	$29.87	$29.25	$29.25	$28.46	5,617
2021-04-07	$29.26	$29.28	$29.00	$29.25	$28.46	14,655
2021-04-06	$29.76	$29.76	$29.25	$29.25	$28.46	7,988
2021-04-05	$29.83	$29.83	$29.25	$29.50	$28.70	6,509
2021-04-01	$29.43	$29.65	$29.30	$29.65	$28.85	2,225
2021-03-31	$29.62	$29.78	$29.09	$29.25	$28.46	6,518
2021-03-30	$29.48	$29.89	$29.36	$29.41	$28.61	4,020
2021-03-29	$29.50	$29.70	$29.15	$29.25	$28.46	10,694
2021-03-26	$29.50	$29.88	$29.31	$29.39	$28.59	5,793
2021-03-25	$29.41	$29.92	$28.99	$29.92	$29.11	6,883
2021-03-24	$30.08	$30.37	$29.42	$29.48	$28.68	4,849
2021-03-23	$29.33	$30.39	$28.94	$29.85	$29.04	14,700
2021-03-22	$30.64	$30.64	$29.10	$29.10	$28.31	11,833
2021-03-19	$29.08	$31.02	$28.51	$31.02	$30.18	62,181
2021-03-18	$29.15	$29.22	$28.64	$29.05	$28.26	5,203
2021-03-17	$29.00	$29.08	$28.64	$29.08	$28.29	5,627
2021-03-16	$29.41	$29.52	$28.44	$29.19	$28.40	16,991
2021-03-15	$29.49	$30.07	$29.10	$29.88	$29.07	6,597
2021-03-12	$30.15	$30.15	$29.49	$29.79	$28.98	4,543
2021-03-11	$29.31	$29.89	$28.43	$29.86	$29.05	26,655
2021-03-10	$30.25	$30.30	$29.01	$29.10	$28.31	9,602
2021-03-09	$29.07	$30.30	$28.24	$29.92	$29.11	11,032
2021-03-08	$30.25	$30.25	$28.88	$29.04	$28.25	11,367
2021-03-05	$28.17	$29.93	$27.61	$29.17	$28.38	28,887
2021-03-04	$27.46	$28.10	$27.46	$28.00	$27.24	13,433
2021-03-03	$26.22	$27.27	$26.01	$26.58	$25.86	5,516
2021-03-02	$25.53	$25.88	$25.53	$25.54	$24.85	4,428
2021-03-01	$25.56	$26.06	$25.50	$25.70	$25.00	4,992
2021-02-26	$25.37	$26.04	$25.01	$25.01	$24.33	4,335
2021-02-25	$26.00	$26.11	$25.12	$25.12	$24.44	6,578
2021-02-24	$25.30	$26.40	$24.52	$25.68	$24.98	17,542
2021-02-23	$25.75	$25.75	$25.21	$25.29	$24.60	5,473
2021-02-22	$24.82	$25.25	$24.82	$25.02	$24.34	5,645
2021-02-19	$23.87	$24.78	$23.87	$24.78	$24.11	8,279
2021-02-18	$24.11	$24.13	$23.85	$23.85	$23.20	2,322
2021-02-17	$23.86	$24.49	$23.86	$24.19	$23.53	4,874
2021-02-16	$24.12	$24.45	$23.66	$24.24	$23.58	8,290
2021-02-12	$23.75	$24.02	$23.50	$23.88	$23.23	4,802
2021-02-11	$23.79	$24.52	$23.72	$23.90	$23.25	12,636
2021-02-10	$24.46	$24.57	$23.87	$23.87	$23.22	4,059
2021-02-09	$24.60	$24.70	$24.34	$24.34	$23.68	4,042
2021-02-08	$24.98	$25.58	$24.51	$24.73	$24.06	20,627
2021-02-05	$24.78	$25.15	$24.78	$25.15	$24.47	2,821
2021-02-04	$24.80	$25.30	$24.70	$25.30	$24.61	6,714
2021-02-03	$24.79	$25.01	$24.58	$24.90	$24.22	4,892
2021-02-02	$25.44	$25.44	$24.75	$24.75	$24.08	2,903
2021-02-01	$24.70	$25.06	$24.65	$24.65	$23.98	6,484
2021-01-29	$24.56	$25.00	$24.51	$24.90	$24.22	6,779
2021-01-28	$24.97	$25.03	$24.67	$24.70	$23.90	8,075
2021-01-27	$24.88	$25.26	$24.66	$24.70	$23.90	14,209
2021-01-26	$25.35	$25.40	$24.71	$25.36	$24.53	13,569
2021-01-25	$25.03	$25.03	$24.75	$24.86	$24.05	4,702
2021-01-22	$25.05	$25.27	$24.66	$25.15	$24.33	9,747
2021-01-21	$25.05	$25.45	$25.05	$25.05	$24.23	8,949
2021-01-20	$25.00	$25.38	$25.00	$25.22	$24.40	6,291
2021-01-19	$24.99	$24.99	$24.70	$24.70	$23.90	5,885
2021-01-15	$24.86	$25.15	$24.65	$24.65	$23.85	4,981
2021-01-14	$24.48	$25.25	$24.48	$25.20	$24.38	13,094
2021-01-13	$25.00	$25.00	$24.63	$24.80	$23.99	5,821
2021-01-12	$24.90	$25.20	$24.36	$25.20	$24.38	8,708
2021-01-11	$24.30	$25.00	$24.30	$24.51	$23.71	8,977
2021-01-08	$24.30	$24.41	$23.85	$24.17	$23.38	17,111
2021-01-07	$24.81	$24.90	$23.66	$23.90	$23.12	28,403
2021-01-06	$23.39	$25.05	$23.39	$24.62	$23.82	18,819
2021-01-05	$23.11	$23.45	$23.11	$23.34	$22.58	3,342
2021-01-04	$23.63	$23.74	$23.00	$23.14	$22.39	10,157
2020-12-31	$23.71	$23.79	$23.50	$23.50	$22.73	5,713
2020-12-30	$23.63	$23.70	$23.50	$23.70	$22.93	6,150
2020-12-29	$23.45	$23.48	$23.13	$23.13	$22.38	1,909
2020-12-28	$23.17	$23.78	$22.90	$23.62	$22.85	11,588
2020-12-24	$23.38	$23.51	$23.00	$23.14	$22.39	2,503
2020-12-23	$23.69	$23.70	$23.50	$23.50	$22.73	2,933
2020-12-22	$24.01	$24.12	$22.97	$23.61	$22.84	9,773
2020-12-21	$24.50	$24.50	$23.94	$24.10	$23.31	5,314
2020-12-18	$24.34	$24.93	$23.79	$24.62	$23.82	52,090
2020-12-17	$23.30	$24.28	$23.30	$24.28	$23.49	4,181
2020-12-16	$24.37	$24.37	$23.97	$23.97	$23.19	4,033
2020-12-15	$24.55	$24.81	$24.30	$24.58	$23.78	5,640
2020-12-14	$24.55	$24.55	$24.05	$24.05	$23.27	4,117
2020-12-11	$24.50	$24.59	$24.50	$24.55	$23.75	3,093
2020-12-10	$24.39	$24.86	$24.39	$24.80	$23.99	3,049
2020-12-09	$24.70	$24.87	$24.30	$24.33	$23.54	6,613
2020-12-08	$24.65	$24.72	$24.21	$24.70	$23.90	3,777
2020-12-07	$24.81	$24.81	$24.15	$24.15	$23.36	7,665
2020-12-04	$24.44	$25.00	$24.35	$24.83	$24.02	7,895
2020-12-03	$24.95	$24.95	$24.26	$24.41	$23.61	1,908
2020-12-02	$24.65	$25.03	$24.34	$24.62	$23.82	9,243
2020-12-01	$23.44	$25.50	$23.44	$24.45	$23.65	12,164
2020-11-30	$23.92	$24.06	$23.65	$23.85	$23.07	5,508
2020-11-27	$23.60	$24.53	$22.53	$24.53	$23.73	4,432
2020-11-25	$25.06	$25.10	$24.56	$24.60	$23.80	5,416
2020-11-24	$23.80	$25.15	$23.80	$25.10	$24.28	16,181
2020-11-23	$22.45	$23.78	$22.45	$23.65	$22.88	20,444
2020-11-20	$23.33	$23.33	$22.41	$23.20	$22.44	4,699
2020-11-19	$22.74	$23.33	$22.74	$23.33	$22.57	1,883
2020-11-18	$22.87	$22.87	$22.80	$22.80	$22.06	2,829
2020-11-17	$22.88	$23.29	$22.35	$23.08	$22.33	7,218
2020-11-16	$22.92	$24.00	$22.35	$23.16	$22.41	13,819
2020-11-13	$22.90	$23.45	$22.29	$22.52	$21.79	6,868
2020-11-12	$23.38	$23.43	$22.70	$22.70	$21.96	3,251
2020-11-11	$23.39	$23.86	$23.00	$23.45	$22.69	5,640
2020-11-10	$22.69	$24.26	$22.24	$23.89	$23.11	15,218
2020-11-09	$20.46	$22.60	$20.43	$22.60	$21.86	26,691
2020-11-06	$20.08	$20.43	$20.08	$20.30	$19.64	4,262
2020-11-05	$20.24	$20.63	$20.20	$20.43	$19.76	8,152
2020-11-04	$20.32	$20.36	$19.85	$20.19	$19.53	4,842
2020-11-03	$20.15	$20.61	$20.09	$20.20	$19.54	12,830
2020-11-02	$20.02	$20.23	$20.01	$20.14	$19.48	4,911
2020-10-30	$20.05	$20.30	$20.03	$20.12	$19.46	3,935
2020-10-29	$19.85	$20.32	$19.70	$20.24	$19.46	5,177
2020-10-28	$20.15	$20.26	$19.95	$20.06	$19.29	8,564
2020-10-27	$20.24	$20.48	$20.11	$20.11	$19.34	3,063
2020-10-26	$20.25	$20.42	$20.01	$20.20	$19.43	6,140
2020-10-23	$20.31	$20.61	$20.05	$20.05	$19.28	8,691
2020-10-22	$20.28	$20.65	$20.28	$20.50	$19.71	17,905
2020-10-21	$20.50	$20.61	$20.35	$20.35	$19.57	6,561
2020-10-20	$20.35	$20.47	$20.26	$20.40	$19.62	6,022
2020-10-19	$20.51	$20.73	$20.38	$20.38	$19.60	1,743
2020-10-16	$20.64	$20.85	$20.43	$20.58	$19.79	4,355
2020-10-15	$20.75	$20.96	$20.50	$20.85	$20.05	10,482
2020-10-14	$21.00	$21.99	$20.63	$21.45	$20.63	1,900
2020-10-13	$20.37	$21.03	$20.37	$21.03	$20.22	1,175
2020-10-12	$20.40	$21.38	$20.40	$20.56	$19.77	6,915
2020-10-09	$20.35	$20.43	$19.62	$20.39	$19.61	2,567
2020-10-08	$20.57	$20.97	$20.20	$20.43	$19.65	2,134
2020-10-07	$19.71	$20.88	$19.71	$20.81	$20.01	3,726
2020-10-06	$20.00	$20.57	$19.80	$20.28	$19.50	9,962
2020-10-05	$19.63	$20.00	$19.47	$19.64	$18.89	4,284
2020-10-02	$19.37	$19.77	$19.37	$19.57	$18.82	3,535
2020-10-01	$19.55	$19.97	$19.55	$19.63	$18.88	5,814
2020-09-30	$19.94	$19.99	$19.50	$19.68	$18.93	3,157
2020-09-29	$19.40	$19.77	$19.40	$19.77	$19.01	1,341
2020-09-28	$19.95	$19.95	$19.45	$19.45	$18.70	2,553
2020-09-25	$19.00	$19.35	$19.00	$19.26	$18.52	2,961
2020-09-24	$19.30	$19.85	$18.70	$19.15	$18.42	4,290
2020-09-23	$19.60	$19.60	$19.10	$19.35	$18.61	4,060
2020-09-22	$20.01	$20.01	$19.55	$19.75	$18.99	5,806
2020-09-21	$20.00	$20.24	$19.85	$20.04	$19.27	6,591
2020-09-18	$20.80	$20.80	$20.57	$20.57	$19.78	10,324
2020-09-17	$20.03	$20.75	$20.03	$20.57	$19.78	1,388
2020-09-16	$20.65	$20.75	$20.39	$20.41	$19.63	8,823
2020-09-15	$20.79	$21.40	$20.66	$20.76	$19.96	2,008
2020-09-14	$20.12	$21.45	$20.12	$21.45	$20.63	2,088
2020-09-11	$20.46	$20.55	$20.03	$20.03	$19.26	3,099
2020-09-10	$20.09	$20.45	$20.00	$20.38	$19.60	1,390
2020-09-09	$20.45	$20.45	$20.25	$20.25	$19.47	2,136
2020-09-08	$20.19	$20.45	$20.02	$20.45	$19.67	9,924
2020-09-04	$20.45	$20.45	$20.30	$20.45	$19.67	6,743
2020-09-03	$20.20	$20.45	$20.11	$20.45	$19.67	3,430
2020-09-02	$19.71	$20.27	$19.71	$20.27	$19.49	2,021
2020-09-01	$19.94	$20.06	$19.87	$19.99	$19.22	2,199
2020-08-31	$20.19	$20.36	$19.76	$19.76	$19.00	5,283
2020-08-28	$20.36	$20.63	$20.29	$20.45	$19.67	4,342
2020-08-27	$20.32	$20.32	$20.04	$20.04	$19.27	1,468
2020-08-26	$20.10	$20.10	$20.00	$20.06	$19.29	3,052
2020-08-25	$20.45	$20.45	$20.07	$20.07	$19.30	1,468
2020-08-24	$20.69	$20.69	$20.45	$20.45	$19.67	1,097
2020-08-21	$20.48	$20.60	$20.48	$20.60	$19.81	2,804
2020-08-20	$20.34	$20.64	$20.34	$20.64	$19.85	1,215
2020-08-19	$20.62	$20.62	$20.18	$20.18	$19.41	1,747
2020-08-18	$20.55	$20.90	$20.35	$20.35	$19.57	3,134
2020-08-17	$21.28	$21.65	$20.56	$20.76	$19.96	2,815
2020-08-14	$21.62	$21.70	$21.41	$21.65	$20.82	1,812
2020-08-13	$21.70	$21.70	$21.53	$21.53	$20.71	1,177
2020-08-12	$21.52	$21.80	$21.42	$21.70	$20.87	5,774
2020-08-11	$21.60	$21.73	$21.25	$21.25	$20.44	5,098
2020-08-10	$21.45	$21.60	$21.45	$21.49	$20.67	11,794
2020-08-07	$21.60	$21.60	$21.34	$21.58	$20.75	5,781
2020-08-06	$21.34	$21.55	$21.01	$21.55	$20.72	5,658
2020-08-05	$21.36	$21.38	$21.13	$21.13	$20.32	2,769
2020-08-04	$21.21	$21.24	$20.65	$21.24	$20.43	2,599
2020-08-03	$20.97	$21.41	$20.97	$21.38	$20.56	5,426
2020-07-31	$20.86	$20.87	$20.86	$20.87	$20.07	2,922
2020-07-30	$21.85	$21.87	$20.86	$20.86	$20.06	7,361
2020-07-29	$21.52	$21.87	$20.79	$21.25	$20.32	12,621
2020-07-28	$21.61	$22.08	$21.51	$21.51	$20.57	2,587
2020-07-27	$22.01	$22.09	$22.01	$22.09	$21.12	1,350
2020-07-24	$21.95	$22.49	$21.83	$21.92	$20.96	3,259
2020-07-23	$22.36	$22.50	$22.09	$22.09	$21.12	3,943
2020-07-22	$22.40	$22.40	$21.62	$21.81	$20.85	7,039
2020-07-21	$21.96	$22.41	$21.96	$22.41	$21.43	2,598
2020-07-20	$22.00	$22.39	$21.60	$22.09	$21.12	3,005
2020-07-17	$21.62	$22.36	$21.62	$22.13	$21.16	3,449
2020-07-16	$21.21	$22.10	$21.21	$21.93	$20.97	3,400
2020-07-15	$20.76	$21.97	$20.38	$21.49	$20.55	13,925
2020-07-14	$20.96	$20.96	$20.08	$20.36	$19.47	4,726
2020-07-13	$20.66	$20.66	$19.60	$20.25	$19.36	5,425
2020-07-10	$19.44	$20.99	$19.44	$20.99	$20.07	7,854
2020-07-09	$20.88	$20.98	$19.12	$20.11	$19.23	37,313
2020-07-08	$20.60	$21.22	$20.60	$21.12	$20.19	5,459
2020-07-07	$22.20	$22.75	$20.60	$20.62	$19.72	6,344
2020-07-06	$22.95	$23.40	$21.60	$21.81	$20.85	14,230
2020-07-02	$21.95	$23.00	$21.95	$22.70	$21.71	5,808
2020-07-01	$21.90	$22.20	$21.90	$21.99	$21.03	4,079
2020-06-30	$23.37	$23.37	$21.66	$22.12	$21.15	31,295
2020-06-29	$20.98	$23.85	$20.98	$23.85	$22.81	22,445
2020-06-26	$22.64	$22.70	$20.63	$20.90	$19.98	527,060
2020-06-25	$22.90	$23.02	$22.19	$22.76	$21.76	41,991
2020-06-24	$23.00	$23.45	$22.26	$22.90	$21.90	35,073
2020-06-23	$23.54	$23.56	$23.21	$23.23	$22.21	25,897
2020-06-22	$23.23	$23.58	$22.98	$23.05	$22.04	35,449
2020-06-19	$22.94	$23.40	$22.25	$23.23	$22.21	26,295
2020-06-18	$22.09	$23.00	$22.09	$22.88	$21.88	20,865
2020-06-17	$22.28	$22.50	$21.56	$22.25	$21.28	15,118
2020-06-16	$22.50	$22.50	$21.52	$22.00	$21.04	11,526
2020-06-15	$21.00	$22.31	$20.40	$22.00	$21.04	14,999
2020-06-12	$21.08	$22.24	$21.08	$21.69	$20.74	2,821
2020-06-11	$21.23	$21.48	$20.26	$20.40	$19.51	26,250
2020-06-10	$22.20	$22.46	$21.17	$21.86	$20.90	12,749
2020-06-09	$21.59	$22.50	$21.55	$22.48	$21.50	6,774
2020-06-08	$21.00	$22.00	$20.90	$21.93	$20.97	32,286
2020-06-05	$20.40	$21.80	$20.33	$20.99	$20.07	21,390
2020-06-04	$19.27	$20.25	$19.27	$19.98	$19.10	11,253
2020-06-03	$18.81	$19.73	$18.50	$19.09	$18.25	10,273
2020-06-02	$19.06	$19.08	$18.10	$18.21	$17.41	4,999
2020-06-01	$19.08	$19.35	$19.02	$19.02	$18.19	1,132
2020-05-29	$18.54	$19.20	$18.43	$19.14	$18.30	11,863
2020-05-28	$19.06	$19.53	$18.80	$18.82	$18.00	6,667
2020-05-27	$19.03	$19.03	$18.42	$18.98	$18.15	20,295
2020-05-26	$19.24	$19.24	$18.65	$18.85	$18.02	4,311
2020-05-22	$18.16	$19.34	$18.16	$19.14	$18.30	3,399
2020-05-21	$18.85	$18.90	$18.66	$18.66	$17.84	2,782
2020-05-20	$18.48	$19.31	$18.48	$19.15	$18.31	4,037
2020-05-19	$18.70	$18.70	$18.34	$18.65	$17.83	3,043
2020-05-18	$18.32	$19.14	$17.97	$18.81	$17.99	3,997
2020-05-15	$18.03	$18.31	$17.61	$17.94	$17.15	8,266
2020-05-14	$17.00	$18.20	$17.00	$17.93	$17.14	3,640
2020-05-13	$19.20	$19.20	$17.61	$17.92	$17.13	8,884
2020-05-12	$19.10	$19.10	$18.94	$18.94	$18.11	1,483
2020-05-11	$19.49	$19.49	$18.77	$18.77	$17.95	5,640
2020-05-08	$19.45	$19.54	$18.56	$19.35	$18.50	9,803
2020-05-07	$18.74	$19.99	$17.16	$19.00	$18.17	24,575
2020-05-06	$19.14	$19.14	$18.90	$18.90	$18.07	1,388
2020-05-05	$19.45	$19.68	$19.07	$19.34	$18.49	10,730
2020-05-04	$19.80	$19.80	$17.79	$19.15	$18.31	10,106
2020-05-01	$18.00	$18.00	$18.00	$18.00	$17.21	682
2020-04-30	$18.14	$18.24	$17.86	$18.00	$17.21	8,529
2020-04-29	$17.85	$18.40	$17.80	$18.40	$17.48	29,725
2020-04-28	$17.77	$18.00	$17.46	$17.74	$16.85	10,683
2020-04-27	$17.52	$17.85	$17.26	$17.77	$16.88	9,996
2020-04-24	$17.04	$17.58	$17.01	$17.52	$16.64	8,788
2020-04-23	$17.33	$17.50	$17.21	$17.50	$16.62	5,828
2020-04-22	$17.33	$17.58	$16.82	$17.48	$16.60	6,982
2020-04-21	$17.86	$17.86	$17.00	$17.00	$16.15	3,453
2020-04-20	$16.75	$17.37	$16.49	$16.79	$15.95	5,384
2020-04-17	$16.50	$17.10	$16.50	$16.67	$15.83	22,157
2020-04-16	$16.54	$17.87	$16.40	$16.45	$15.63	17,697
2020-04-15	$17.10	$17.30	$16.60	$16.99	$16.14	32,901
2020-04-14	$17.53	$17.53	$17.37	$17.50	$16.62	2,957
2020-04-13	$17.44	$17.50	$17.44	$17.50	$16.62	1,743
2020-04-09	$17.89	$18.15	$17.43	$18.00	$17.10	19,154
2020-04-08	$17.36	$17.89	$17.04	$17.50	$16.62	7,769
2020-04-07	$18.00	$18.00	$16.70	$17.89	$16.99	7,744
2020-04-06	$18.00	$18.35	$17.13	$17.13	$16.27	6,013
2020-04-03	$17.33	$17.33	$17.33	$17.33	$16.46	246
2020-04-02	$17.89	$18.25	$17.33	$17.33	$16.46	8,056
2020-04-01	$17.40	$19.02	$17.26	$18.34	$17.42	10,884
2020-03-31	$17.43	$18.50	$17.17	$18.50	$17.57	4,698
2020-03-30	$18.00	$18.95	$16.77	$18.52	$17.59	14,537
2020-03-27	$17.77	$19.49	$16.75	$19.09	$18.13	4,184
2020-03-26	$18.84	$20.00	$17.85	$18.00	$17.10	21,717
2020-03-25	$17.50	$22.00	$17.50	$18.19	$17.28	9,329
2020-03-24	$15.59	$17.45	$15.59	$17.45	$16.57	3,741
2020-03-23	$15.75	$15.75	$15.00	$15.00	$14.25	8,369
2020-03-20	$19.00	$19.00	$15.75	$15.75	$14.96	5,782
2020-03-19	$15.24	$16.30	$15.00	$15.22	$14.46	16,604
2020-03-18	$17.60	$18.33	$15.51	$15.51	$14.73	8,160
2020-03-17	$18.65	$18.92	$17.67	$18.12	$17.21	25,500
2020-03-16	$19.00	$19.87	$17.30	$19.45	$18.47	10,494
2020-03-13	$20.45	$21.00	$20.45	$20.96	$19.91	13,045
2020-03-12	$18.37	$20.38	$18.05	$20.38	$19.36	17,215
2020-03-11	$21.28	$21.28	$21.28	$21.28	$20.21	261
2020-03-10	$21.36	$21.50	$21.00	$21.28	$20.21	10,260
2020-03-09	$21.76	$21.79	$21.20	$21.20	$20.14	22,278
2020-03-06	$23.55	$23.55	$21.30	$22.47	$21.34	14,794
2020-03-05	$23.94	$24.59	$23.50	$23.50	$22.32	16,867
2020-03-04	$23.62	$25.14	$23.36	$24.60	$23.37	8,940
2020-03-03	$25.01	$25.01	$23.86	$24.20	$22.99	12,050
2020-03-02	$25.03	$25.03	$24.00	$24.83	$23.58	15,874
2020-02-28	$25.12	$25.46	$25.00	$25.00	$23.75	29,906
2020-02-27	$26.18	$26.46	$25.10	$25.92	$24.62	10,388
2020-02-26	$26.48	$27.35	$26.48	$26.74	$25.40	2,943
2020-02-25	$26.85	$27.53	$26.38	$26.72	$25.38	3,996
2020-02-24	$26.78	$27.70	$26.08	$27.70	$26.31	9,059
2020-02-21	$27.46	$27.91	$27.46	$27.80	$26.41	728
2020-02-20	$27.70	$27.95	$27.68	$27.94	$26.54	1,165
2020-02-19	$28.25	$28.25	$28.20	$28.22	$26.80	4,708
2020-02-18	$28.25	$28.38	$28.20	$28.25	$26.83	3,439
2020-02-14	$27.89	$28.49	$27.89	$28.25	$26.83	8,135
2020-02-13	$29.23	$29.23	$26.36	$28.44	$27.01	1,998
2020-02-12	$27.76	$28.60	$27.45	$28.15	$26.74	6,897
2020-02-11	$27.30	$27.89	$26.51	$27.75	$26.36	7,837
2020-02-10	$26.77	$28.45	$26.50	$27.47	$26.09	8,656
2020-02-07	$26.36	$26.77	$26.17	$26.77	$25.43	4,260
2020-02-06	$26.75	$27.20	$26.28	$26.74	$25.40	4,250
2020-02-05	$25.88	$26.24	$25.88	$26.22	$24.91	2,196
2020-02-04	$25.38	$26.01	$25.38	$26.00	$24.70	9,115
2020-02-03	$25.37	$25.51	$25.37	$25.51	$24.23	973
2020-01-31	$25.38	$25.49	$25.38	$25.49	$24.21	3,186
2020-01-30	$25.53	$26.00	$25.15	$25.39	$24.12	6,292
2020-01-29	$25.98	$25.98	$25.50	$25.55	$24.27	2,606
2020-01-28	$25.75	$25.80	$25.53	$25.59	$24.31	8,950
2020-01-27	$25.61	$25.75	$25.10	$25.10	$23.84	3,470
2020-01-24	$25.64	$26.25	$25.64	$26.20	$24.89	1,191
2020-01-23	$25.85	$26.24	$25.85	$26.24	$24.92	1,068
2020-01-22	$25.66	$26.34	$25.66	$26.00	$24.70	2,874
2020-01-21	$26.70	$26.76	$26.04	$26.04	$24.73	2,673
2020-01-17	$26.89	$26.89	$26.74	$26.74	$25.40	779
2020-01-16	$26.65	$26.79	$26.65	$26.68	$25.34	3,706
2020-01-15	$26.21	$27.00	$26.20	$26.42	$25.10	9,047
2020-01-14	$26.16	$26.35	$26.15	$26.20	$24.89	1,343
2020-01-13	$26.50	$26.50	$26.05	$26.48	$25.15	4,575
2020-01-10	$26.34	$26.43	$26.03	$26.37	$25.05	7,140
2020-01-09	$26.30	$26.37	$26.30	$26.37	$25.05	2,623
2020-01-08	$26.30	$26.49	$25.88	$26.30	$24.98	5,209
2020-01-07	$26.07	$26.48	$26.07	$26.30	$24.98	2,248
2020-01-06	$25.87	$26.31	$25.87	$26.30	$24.98	1,541
2020-01-03	$26.30	$26.50	$26.02	$26.26	$24.94	5,563
2020-01-02	$26.07	$26.07	$26.07	$26.07	$24.76	204
2019-12-31	$26.25	$26.50	$26.00	$26.38	$25.06	25,103
2019-12-30	$26.14	$26.44	$25.87	$26.06	$24.75	2,748
2019-12-27	$26.05	$26.35	$25.75	$26.35	$25.03	4,519
2019-12-26	$26.10	$26.50	$25.77	$26.29	$24.97	6,975
2019-12-24	$26.32	$26.39	$26.04	$26.12	$24.81	1,123
2019-12-23	$26.11	$26.66	$26.10	$26.50	$25.17	5,964
2019-12-20	$26.11	$26.62	$26.10	$26.12	$24.81	12,376
2019-12-19	$25.96	$26.36	$25.90	$26.25	$24.93	11,093
2019-12-18	$26.19	$26.41	$26.19	$26.24	$24.92	1,877
2019-12-17	$26.00	$26.58	$25.76	$26.14	$24.83	5,662
2019-12-16	$26.00	$26.00	$25.75	$25.86	$24.56	14,715
2019-12-13	$25.62	$26.12	$25.62	$25.71	$24.42	4,682
2019-12-12	$26.49	$26.62	$25.76	$25.76	$24.47	29,269
2019-12-11	$26.24	$26.57	$25.93	$26.04	$24.73	4,812
2019-12-10	$26.17	$26.17	$26.05	$26.05	$24.74	1,498
2019-12-09	$26.42	$26.42	$25.98	$25.98	$24.68	2,727
2019-12-06	$25.63	$26.69	$25.63	$26.12	$24.81	1,803
2019-12-05	$26.68	$26.90	$25.89	$25.89	$24.59	6,911
2019-12-04	$26.01	$26.01	$26.01	$26.01	$24.71	366
2019-12-03	$25.74	$26.00	$25.74	$26.00	$24.70	2,475
2019-12-02	$26.22	$26.22	$25.56	$26.01	$24.71	3,935
2019-11-29	$25.85	$25.85	$25.85	$25.85	$24.55	373
2019-11-27	$25.63	$26.63	$25.63	$25.90	$24.60	4,553
2019-11-26	$26.10	$26.50	$26.10	$26.29	$24.97	5,199
2019-11-25	$25.25	$26.06	$25.25	$26.06	$24.75	4,415
2019-11-22	$24.89	$25.25	$24.69	$25.09	$23.83	9,000
2019-11-21	$24.69	$24.90	$24.25	$24.60	$23.37	12,840
2019-11-20	$24.07	$24.98	$24.07	$24.10	$22.89	5,451
2019-11-19	$24.20	$24.73	$24.20	$24.46	$23.23	1,537
2019-11-18	$26.99	$26.99	$23.66	$24.00	$22.80	3,214
2019-11-15	$23.22	$24.32	$23.22	$24.32	$23.10	2,768
2019-11-14	$22.71	$23.00	$22.71	$22.90	$21.75	3,318
2019-11-13	$22.30	$23.00	$22.25	$23.00	$21.85	41,943
2019-11-12	$21.99	$22.50	$21.90	$22.50	$21.37	18,749
2019-11-11	$21.89	$21.89	$21.89	$21.89	$20.79	690
2019-11-08	$21.95	$22.00	$21.94	$21.97	$20.87	3,184
2019-11-07	$22.13	$22.25	$22.13	$22.14	$21.03	5,611
2019-11-06	$22.10	$22.17	$22.09	$22.09	$20.98	796
2019-11-05	$22.00	$22.19	$22.00	$22.13	$21.02	1,296
2019-11-04	$22.00	$22.00	$22.00	$22.00	$20.90	42
2019-11-01	$22.00	$22.00	$22.00	$22.00	$20.90	71
2019-10-31	$21.84	$22.00	$21.84	$22.00	$20.90	1,388
2019-10-30	$22.06	$22.25	$22.05	$22.15	$20.82	4,708
2019-10-29	$22.00	$22.10	$21.90	$22.00	$20.68	1,992
2019-10-28	$21.45	$22.10	$21.45	$22.00	$20.68	7,801
2019-10-25	$21.70	$21.70	$21.69	$21.70	$20.40	790
2019-10-24	$21.44	$21.50	$21.44	$21.50	$20.21	249
2019-10-23	$21.65	$21.65	$21.57	$21.57	$20.28	1,115
2019-10-22	$21.45	$21.75	$21.45	$21.55	$20.26	5,724
2019-10-21	$21.54	$21.64	$21.45	$21.45	$20.16	1,736
2019-10-18	$21.50	$21.60	$21.50	$21.60	$20.30	263
2019-10-17	$21.77	$21.77	$21.77	$21.77	$20.46	192
2019-10-16	$22.21	$22.32	$21.00	$21.00	$19.74	10,285
2019-10-15	$20.40	$22.56	$20.40	$21.87	$20.56	23,729
2019-10-14	$20.30	$20.30	$20.30	$20.30	$19.08	0
2019-10-11	$20.25	$20.50	$20.15	$20.30	$19.08	6,597
2019-10-10	$19.95	$20.05	$19.95	$20.05	$18.85	1,493
2019-10-09	$20.00	$20.00	$20.00	$20.00	$18.80	807
2019-10-08	$20.00	$20.00	$19.95	$19.95	$18.75	484
2019-10-07	$20.00	$20.00	$19.95	$19.95	$18.75	421
2019-10-04	$20.10	$20.15	$19.95	$19.95	$18.75	1,947
2019-10-03	$20.25	$20.25	$20.00	$20.15	$18.94	1,142
2019-10-02	$20.43	$20.43	$20.01	$20.09	$18.89	2,765
2019-10-01	$20.25	$20.35	$20.19	$20.35	$19.13	1,401
2019-09-30	$20.20	$20.20	$20.19	$20.19	$18.98	1,963
2019-09-27	$20.45	$20.50	$20.21	$20.21	$19.00	1,229
2019-09-26	$20.53	$20.53	$20.50	$20.52	$19.29	1,137
2019-09-25	$20.74	$20.95	$20.50	$20.58	$19.35	5,587
2019-09-24	$21.03	$21.10	$20.95	$20.95	$19.69	830
2019-09-23	$21.32	$21.32	$20.56	$20.56	$19.33	2,149
2019-09-20	$20.52	$21.52	$20.16	$21.52	$20.23	8,111
2019-09-19	$20.62	$20.66	$20.53	$20.53	$19.30	3,203
2019-09-18	$20.71	$21.42	$20.00	$20.46	$19.23	5,951
2019-09-17	$21.15	$21.30	$19.25	$20.40	$19.18	19,454
2019-09-16	$20.76	$22.54	$20.76	$21.10	$19.83	8,804
2019-09-13	$21.00	$21.78	$20.79	$21.00	$19.74	3,036
2019-09-12	$21.10	$21.10	$20.75	$20.75	$19.51	3,585
2019-09-11	$21.39	$21.40	$21.10	$21.10	$19.83	2,432
2019-09-10	$21.02	$21.29	$21.00	$21.10	$19.83	2,813
2019-09-09	$21.84	$21.94	$21.13	$21.16	$19.89	3,031
2019-09-06	$21.10	$21.70	$21.10	$21.70	$20.40	2,247
2019-09-05	$21.03	$21.20	$21.03	$21.20	$19.93	3,939
2019-09-04	$21.00	$21.25	$21.00	$21.20	$19.93	1,174
2019-09-03	$21.14	$21.14	$21.00	$21.04	$19.78	1,203
2019-08-30	$21.15	$21.40	$21.10	$21.20	$19.93	2,482
2019-08-29	$22.11	$22.69	$21.02	$21.39	$20.11	6,184
2019-08-28	$21.41	$22.19	$21.36	$21.63	$20.33	6,340
2019-08-27	$22.80	$22.80	$22.29	$22.30	$20.96	1,679
2019-08-26	$22.85	$22.96	$22.80	$22.91	$21.54	1,017
2019-08-23	$23.39	$23.39	$22.86	$22.86	$21.49	3,802
2019-08-22	$23.30	$23.30	$23.07	$23.30	$21.90	1,762
2019-08-21	$24.70	$24.70	$22.96	$23.39	$21.99	1,807
2019-08-20	$23.86	$23.86	$23.10	$23.10	$21.71	2,083
2019-08-19	$23.49	$24.30	$23.11	$23.64	$22.22	1,544
2019-08-16	$23.40	$23.43	$23.40	$23.43	$22.02	725
2019-08-15	$23.89	$23.89	$23.70	$23.70	$22.28	367
2019-08-14	$23.80	$23.90	$22.60	$22.60	$21.24	3,002
2019-08-13	$24.68	$24.68	$24.10	$24.27	$22.81	1,778
2019-08-12	$24.26	$24.36	$24.25	$24.36	$22.90	1,125
2019-08-09	$24.35	$24.63	$24.25	$24.48	$23.01	2,090
2019-08-08	$24.75	$24.75	$23.96	$23.96	$22.52	3,628
2019-08-07	$24.50	$24.75	$24.40	$24.66	$23.18	2,568
2019-08-06	$24.55	$24.55	$24.55	$24.55	$23.08	779
2019-08-05	$24.58	$24.74	$24.55	$24.55	$23.08	12,109
2019-08-02	$24.75	$24.75	$24.75	$24.75	$23.27	216
2019-08-01	$24.56	$24.93	$24.55	$24.75	$23.27	3,085
2019-07-31	$24.94	$24.94	$24.55	$24.55	$23.08	3,679
2019-07-30	$24.80	$24.94	$24.59	$24.59	$23.12	1,074
2019-07-29	$24.82	$25.00	$24.55	$24.55	$23.08	1,343
2019-07-26	$24.89	$24.96	$24.89	$24.96	$23.46	10,749
2019-07-25	$24.69	$24.69	$24.55	$24.55	$23.08	1,203
2019-07-24	$24.79	$24.88	$24.69	$24.85	$23.36	2,322
2019-07-23	$24.51	$24.94	$24.51	$24.94	$23.44	3,305
2019-07-22	$24.45	$24.94	$24.45	$24.94	$23.44	1,488
2019-07-19	$24.11	$24.11	$24.11	$24.11	$22.66	533
2019-07-18	$24.11	$24.11	$24.11	$24.11	$22.66	801
2019-07-17	$24.69	$24.77	$24.24	$24.65	$23.17	4,543
2019-07-16	$24.11	$24.82	$24.11	$24.82	$23.33	576
2019-07-15	$24.22	$24.22	$24.18	$24.20	$22.75	1,895
2019-07-12	$23.88	$24.94	$23.87	$24.11	$22.66	5,558
2019-07-11	$24.12	$24.14	$24.10	$24.11	$22.66	2,784
2019-07-10	$24.50	$24.50	$24.31	$24.31	$22.85	1,032
2019-07-09	$24.24	$24.24	$24.24	$24.24	$22.79	188
2019-07-08	$24.35	$24.35	$24.17	$24.17	$22.72	1,042
2019-07-05	$24.10	$24.10	$24.10	$24.10	$22.65	816
2019-07-03	$24.30	$24.30	$24.30	$24.30	$22.84	783
2019-07-02	$24.79	$24.79	$24.30	$24.30	$22.84	3,200
2019-07-01	$24.35	$24.35	$24.10	$24.30	$22.84	4,141
2019-06-28	$24.39	$24.59	$24.27	$24.30	$22.84	9,188
2019-06-27	$24.48	$24.49	$24.07	$24.49	$23.02	556
2019-06-26	$24.43	$24.50	$24.40	$24.50	$23.03	2,739
2019-06-25	$24.01	$24.01	$23.85	$23.97	$22.53	635
2019-06-24	$24.00	$24.43	$24.00	$24.30	$22.84	1,690
2019-06-21	$24.45	$24.50	$24.03	$24.03	$22.59	2,914
2019-06-20	$23.95	$24.18	$23.95	$24.18	$22.73	1,211
2019-06-19	$24.38	$24.38	$24.38	$24.38	$22.92	74
2019-06-18	$24.16	$24.41	$24.16	$24.38	$22.92	1,107
2019-06-17	$24.05	$24.25	$24.00	$24.06	$22.62	4,447
2019-06-14	$24.11	$24.11	$24.11	$24.11	$22.66	330
2019-06-13	$24.50	$24.50	$24.19	$24.25	$22.80	1,332
2019-06-12	$24.09	$24.39	$24.09	$24.15	$22.70	1,152
2019-06-11	$24.08	$24.08	$24.08	$24.08	$22.64	31
2019-06-10	$24.15	$24.20	$24.08	$24.08	$22.64	1,543
2019-06-07	$24.11	$24.23	$24.11	$24.15	$22.70	2,785
2019-06-06	$24.27	$24.50	$24.09	$24.24	$22.79	7,015
2019-06-05	$24.16	$24.16	$24.07	$24.07	$22.63	397
2019-06-04	$24.09	$24.32	$24.05	$24.08	$22.64	5,051
2019-06-03	$24.11	$24.15	$24.05	$24.05	$22.61	6,012
2019-05-31	$24.01	$24.45	$24.01	$24.45	$22.98	1,417
2019-05-30	$24.93	$24.93	$24.75	$24.75	$23.27	2,332
2019-05-29	$24.75	$24.84	$24.75	$24.75	$23.27	1,506
2019-05-28	$24.75	$24.75	$24.75	$24.75	$23.27	243
2019-05-24	$24.95	$24.95	$24.75	$24.81	$23.32	4,166
2019-05-23	$25.10	$25.12	$24.78	$24.93	$23.43	4,168
2019-05-22	$25.12	$25.14	$25.10	$25.10	$23.59	5,186
2019-05-21	$25.19	$25.19	$25.15	$25.15	$23.64	1,323
2019-05-20	$25.10	$25.22	$25.10	$25.22	$23.71	4,615
2019-05-17	$25.60	$25.60	$24.50	$24.75	$23.27	7,744
2019-05-16	$25.49	$25.84	$25.49	$25.72	$24.18	12,459
2019-05-15	$25.36	$25.74	$25.01	$25.74	$24.20	4,842
2019-05-14	$25.67	$25.80	$25.14	$25.50	$23.97	5,734
2019-05-13	$25.13	$25.93	$25.13	$25.29	$23.77	5,383
2019-05-10	$25.08	$26.35	$25.08	$25.15	$23.64	10,956
2019-05-09	$25.05	$25.46	$24.95	$25.38	$23.86	11,896
2019-05-08	$24.90	$25.05	$24.90	$25.00	$23.50	5,612
2019-05-07	$25.00	$25.00	$25.00	$25.00	$23.50	114
2019-05-06	$25.25	$25.25	$24.85	$25.00	$23.50	8,466
2019-05-03	$26.18	$26.20	$25.39	$25.73	$24.19	26,381
2019-05-02	$26.00	$26.25	$25.71	$25.71	$24.17	4,632
2019-05-01	$26.15	$26.15	$26.15	$26.15	$24.58	0
2019-04-30	$25.91	$26.43	$25.91	$26.15	$24.58	4,713
2019-04-29	$25.75	$26.00	$25.28	$26.00	$24.23	4,658
2019-04-26	$25.71	$25.71	$25.71	$25.71	$23.95	409
2019-04-25	$26.00	$26.00	$25.35	$25.49	$23.75	10,121
2019-04-24	$25.96	$25.96	$25.32	$25.32	$23.59	308
2019-04-23	$26.25	$26.25	$25.62	$25.83	$24.07	3,899
2019-04-22	$25.53	$26.07	$25.53	$25.95	$24.18	5,002
2019-04-18	$25.75	$25.90	$25.56	$25.75	$23.99	4,052
2019-04-17	$25.49	$25.65	$25.36	$25.50	$23.76	6,345
2019-04-16	$23.99	$25.99	$23.99	$25.35	$23.62	24,908
2019-04-15	$23.90	$23.90	$23.76	$23.80	$22.18	1,377
2019-04-12	$24.00	$24.00	$23.66	$23.80	$22.18	309
2019-04-11	$23.69	$24.15	$23.08	$23.70	$22.08	3,092
2019-04-10	$23.72	$24.20	$23.49	$23.85	$22.22	2,983
2019-04-09	$23.50	$23.50	$23.50	$23.50	$21.90	171
2019-04-08	$23.87	$24.20	$23.50	$23.50	$21.90	2,917
2019-04-05	$23.50	$23.50	$23.50	$23.50	$21.90	0
2019-04-04	$23.55	$23.55	$23.27	$23.50	$21.90	1,045
2019-04-03	$23.84	$23.84	$23.18	$23.18	$21.60	1,292
2019-04-02	$23.40	$23.40	$23.01	$23.40	$21.80	1,218
2019-04-01	$23.53	$23.57	$23.18	$23.18	$21.60	1,314
2019-03-29	$22.75	$23.04	$22.64	$22.79	$21.24	5,304
2019-03-28	$23.25	$23.80	$22.51	$22.71	$21.16	5,292
2019-03-27	$23.25	$23.48	$23.25	$23.48	$21.88	762
2019-03-26	$23.26	$23.47	$23.00	$23.00	$21.43	1,516
2019-03-25	$22.96	$23.44	$22.75	$23.00	$21.43	2,382
2019-03-22	$24.99	$24.99	$23.07	$23.07	$21.50	7,412
2019-03-21	$24.30	$24.30	$24.30	$24.30	$22.64	223
2019-03-20	$24.47	$24.47	$24.47	$24.47	$22.80	37
2019-03-19	$24.25	$24.91	$24.20	$24.47	$22.80	19,889
2019-03-18	$24.10	$24.25	$24.10	$24.25	$22.60	1,995
2019-03-15	$24.15	$24.30	$24.08	$24.30	$22.64	3,661
2019-03-14	$24.08	$24.18	$24.08	$24.15	$22.50	6,937
2019-03-13	$24.08	$24.13	$24.08	$24.09	$22.45	3,076
2019-03-12	$24.10	$24.10	$24.10	$24.10	$22.46	773
2019-03-11	$24.15	$24.21	$24.08	$24.08	$22.44	5,986
2019-03-08	$24.30	$24.35	$24.25	$24.29	$22.63	8,057
2019-03-07	$24.30	$24.44	$24.30	$24.44	$22.77	1,743
2019-03-06	$24.50	$24.50	$24.30	$24.34	$22.68	1,126
2019-03-05	$24.30	$24.30	$24.30	$24.30	$22.64	125
2019-03-04	$24.30	$24.35	$24.30	$24.30	$22.64	815
2019-03-01	$24.35	$24.47	$24.35	$24.47	$22.80	644
2019-02-28	$24.32	$24.75	$24.30	$24.75	$23.06	9,330
2019-02-27	$24.73	$24.75	$24.51	$24.51	$22.84	1,292
2019-02-26	$24.50	$24.50	$24.50	$24.50	$22.83	300
2019-02-25	$24.50	$24.50	$24.50	$24.50	$22.83	177
2019-02-22	$24.89	$24.89	$24.89	$24.89	$23.19	161
2019-02-21	$24.82	$24.82	$24.50	$24.50	$22.83	1,144
2019-02-20	$24.93	$24.93	$24.51	$24.51	$22.84	1,434
2019-02-19	$24.75	$25.05	$24.75	$25.00	$23.30	1,695
2019-02-15	$24.38	$25.00	$24.35	$24.50	$22.83	12,446
2019-02-14	$25.00	$25.00	$24.51	$24.51	$22.84	2,134
2019-02-13	$24.76	$24.76	$24.46	$24.46	$22.79	625
2019-02-12	$24.50	$24.76	$24.50	$24.76	$23.07	816
2019-02-11	$24.45	$24.48	$24.45	$24.46	$22.79	2,335
2019-02-08	$24.66	$24.70	$24.45	$24.45	$22.78	7,605
2019-02-07	$24.65	$24.65	$24.45	$24.57	$22.90	2,416
2019-02-06	$24.40	$24.61	$24.40	$24.45	$22.78	3,857
2019-02-05	$24.61	$24.61	$24.61	$24.61	$22.93	303
2019-02-04	$25.19	$25.19	$24.55	$24.98	$23.28	2,830
2019-02-01	$24.50	$25.04	$24.50	$24.97	$23.27	3,784
2019-01-31	$24.55	$25.03	$24.37	$24.45	$22.78	1,120
2019-01-30	$24.36	$25.35	$24.36	$25.04	$23.33	4,470
2019-01-29	$24.41	$24.75	$24.37	$24.75	$23.06	984
2019-01-28	$25.39	$25.39	$24.01	$24.79	$23.10	3,406
2019-01-25	$24.00	$25.28	$23.86	$25.28	$23.56	7,946
2019-01-24	$23.76	$24.30	$23.76	$24.30	$22.64	795
2019-01-23	$24.00	$24.00	$24.00	$24.00	$22.36	39
2019-01-22	$24.05	$24.52	$24.00	$24.00	$22.36	2,586
2019-01-18	$24.02	$24.55	$24.02	$24.20	$22.55	598
2019-01-17	$23.82	$24.53	$23.54	$23.90	$22.27	8,193
2019-01-16	$23.31	$25.23	$23.31	$24.13	$22.49	8,914
2019-01-15	$22.79	$23.44	$22.50	$23.01	$21.44	2,513
2019-01-14	$22.63	$23.37	$22.50	$22.53	$20.99	4,052
2019-01-11	$22.41	$22.41	$22.41	$22.41	$20.88	920
2019-01-10	$22.41	$22.41	$22.41	$22.41	$20.88	580
2019-01-09	$22.90	$22.90	$22.90	$22.90	$21.34	164
2019-01-08	$22.97	$23.20	$22.90	$22.90	$21.34	6,027
2019-01-07	$23.35	$23.35	$23.05	$23.10	$21.53	2,158
2019-01-04	$23.20	$23.32	$22.86	$23.32	$21.73	1,556
2019-01-03	$22.13	$23.49	$21.95	$23.16	$21.58	2,257
2019-01-02	$22.60	$22.71	$22.05	$22.71	$21.16	3,104
2018-12-31	$22.03	$22.75	$21.50	$22.71	$21.16	4,647
2018-12-28	$22.01	$23.64	$22.01	$22.94	$21.38	4,642
2018-12-27	$22.16	$22.61	$21.29	$22.00	$20.50	2,504
2018-12-26	$21.39	$21.99	$21.10	$21.99	$20.49	4,331
2018-12-24	$21.62	$21.62	$21.18	$21.48	$20.02	1,745
2018-12-21	$21.39	$21.71	$21.04	$21.52	$20.05	10,505
2018-12-20	$20.62	$21.76	$20.62	$21.76	$20.28	13,082
2018-12-19	$21.29	$22.39	$21.29	$21.81	$20.33	11,143
2018-12-18	$22.66	$22.66	$20.51	$21.44	$19.98	26,535
2018-12-17	$22.00	$22.00	$21.06	$21.61	$20.14	18,744
2018-12-14	$22.23	$23.52	$22.00	$22.11	$20.60	9,101
2018-12-13	$23.00	$23.00	$22.25	$22.25	$20.73	15,597
2018-12-12	$23.65	$23.65	$22.50	$23.00	$21.43	23,216
2018-12-11	$23.64	$23.64	$22.39	$22.50	$20.97	3,536
2018-12-10	$23.66	$23.66	$22.80	$23.19	$21.61	15,257
2018-12-07	$23.41	$23.55	$23.01	$23.21	$21.63	2,452
2018-12-06	$23.04	$24.90	$22.86	$23.21	$21.63	10,170
2018-12-04	$23.45	$25.40	$22.75	$24.01	$22.37	14,687
2018-12-03	$23.96	$26.50	$22.95	$23.81	$22.19	5,789
2018-11-30	$23.10	$23.45	$22.79	$23.25	$21.67	4,393
2018-11-29	$22.98	$23.50	$22.98	$23.10	$21.53	2,919
2018-11-28	$23.50	$23.50	$22.46	$23.30	$21.71	6,112
2018-11-27	$23.40	$23.40	$21.92	$21.92	$20.43	17,917
2018-11-26	$24.66	$24.66	$23.02	$23.05	$21.48	9,150
2018-11-23	$24.80	$25.94	$24.30	$24.30	$22.64	2,101
2018-11-21	$24.79	$25.71	$24.53	$24.60	$22.92	4,616
2018-11-20	$24.98	$25.25	$24.24	$25.15	$23.44	10,756
2018-11-19	$25.81	$25.90	$24.66	$25.53	$23.79	5,129
2018-11-16	$26.01	$26.01	$25.21	$25.60	$23.85	2,879
2018-11-15	$24.86	$26.00	$24.79	$26.00	$24.23	2,997
2018-11-14	$24.79	$25.56	$24.62	$25.22	$23.50	3,906
2018-11-13	$24.75	$26.29	$24.75	$24.95	$23.25	6,363
2018-11-12	$25.38	$25.50	$25.33	$25.40	$23.67	1,026
2018-11-09	$25.81	$25.81	$25.50	$25.76	$24.00	1,312
2018-11-08	$26.19	$26.19	$25.69	$26.08	$24.30	14,163
2018-11-07	$26.04	$26.75	$26.04	$26.56	$24.75	913
2018-11-06	$26.05	$26.10	$25.82	$25.82	$24.06	3,753
2018-11-05	$26.20	$27.27	$26.00	$26.05	$24.27	4,738
2018-11-02	$26.45	$26.45	$25.95	$25.95	$24.18	1,923
2018-11-01	$27.00	$27.36	$26.11	$26.45	$24.65	6,152
2018-10-31	$26.00	$26.15	$25.82	$25.82	$24.06	4,147
2018-10-30	$26.30	$26.76	$26.07	$26.07	$24.12	4,988
2018-10-29	$26.25	$26.25	$26.05	$26.05	$24.11	2,979
2018-10-26	$26.47	$26.93	$26.00	$26.01	$24.07	8,788
2018-10-25	$26.42	$26.85	$26.42	$26.64	$24.65	1,613
2018-10-24	$27.00	$27.50	$26.80	$27.00	$24.99	5,656
2018-10-23	$26.40	$26.99	$26.40	$26.74	$24.74	3,476
2018-10-22	$27.50	$27.50	$24.74	$26.31	$24.35	5,000
2018-10-19	$27.05	$27.90	$27.05	$27.72	$25.65	8,971
2018-10-18	$26.81	$27.56	$26.81	$27.05	$25.03	8,479
2018-10-17	$25.49	$27.20	$25.49	$26.70	$24.71	11,600
2018-10-16	$24.96	$25.30	$24.89	$25.25	$23.37	4,798
2018-10-15	$24.81	$25.15	$24.60	$25.10	$23.23	4,277
2018-10-12	$24.65	$25.25	$24.38	$24.52	$22.69	4,739
2018-10-11	$25.30	$25.37	$24.25	$24.58	$22.75	2,750
2018-10-10	$25.25	$25.35	$24.85	$24.87	$23.01	3,376
2018-10-09	$24.90	$25.70	$24.70	$24.85	$23.00	9,570
2018-10-08	$24.83	$25.45	$24.75	$25.25	$23.37	4,137
2018-10-05	$24.70	$24.84	$24.70	$24.84	$22.99	535
2018-10-04	$24.72	$24.72	$24.70	$24.70	$22.86	748
2018-10-03	$24.95	$24.95	$24.75	$24.80	$22.95	2,192
2018-10-02	$24.88	$25.37	$24.88	$24.88	$23.02	7,325
2018-10-01	$24.71	$24.95	$24.71	$24.92	$23.06	3,816
2018-09-28	$25.15	$25.15	$24.75	$24.85	$23.00	5,216
2018-09-27	$25.60	$25.70	$25.05	$25.05	$23.18	9,688
2018-09-26	$26.20	$26.20	$26.20	$26.20	$24.24	151
2018-09-25	$26.20	$26.20	$26.20	$26.20	$24.24	200
2018-09-24	$26.42	$26.42	$25.85	$25.85	$23.92	824
2018-09-21	$25.80	$26.75	$25.80	$26.60	$24.62	6,989
2018-09-20	$25.60	$25.85	$25.60	$25.85	$23.92	2,822
2018-09-19	$25.30	$25.50	$25.25	$25.25	$23.37	1,030
2018-09-18	$24.60	$25.48	$24.60	$25.20	$23.32	11,459
2018-09-17	$25.00	$25.35	$24.60	$24.80	$22.95	7,466
2018-09-14	$24.40	$25.40	$24.40	$25.25	$23.37	6,116
2018-09-13	$24.55	$24.70	$24.40	$24.40	$22.58	4,278
2018-09-12	$24.55	$24.90	$24.35	$24.50	$22.67	6,148
2018-09-11	$24.90	$25.00	$24.11	$24.65	$22.81	11,605
2018-09-10	$25.40	$25.40	$25.00	$25.20	$23.32	3,404
2018-09-07	$25.51	$25.70	$25.45	$25.45	$23.55	3,858
2018-09-06	$25.25	$25.35	$25.01	$25.35	$23.46	2,013
2018-09-05	$26.01	$26.01	$26.01	$26.01	$24.07	26
2018-09-04	$26.25	$26.30	$26.00	$26.01	$24.07	5,380
2018-08-31	$26.37	$26.45	$26.20	$26.20	$24.24	952
2018-08-30	$26.50	$26.57	$25.60	$26.05	$24.11	1,499
2018-08-29	$26.45	$26.50	$26.25	$26.25	$24.29	3,116
2018-08-28	$27.00	$27.00	$27.00	$27.00	$24.99	349
2018-08-27	$26.40	$26.50	$26.30	$26.30	$24.34	2,463
2018-08-24	$26.40	$26.75	$26.20	$26.30	$24.34	5,228
2018-08-23	$26.65	$26.65	$26.00	$26.15	$24.20	5,742
2018-08-22	$26.91	$27.02	$26.80	$26.80	$24.80	1,569
2018-08-21	$27.00	$27.20	$26.80	$27.00	$24.99	6,614
2018-08-20	$26.95	$27.10	$26.80	$27.10	$25.08	2,699
2018-08-17	$27.45	$27.50	$27.10	$27.10	$25.08	2,879
2018-08-16	$27.50	$27.50	$27.50	$27.50	$25.45	345
2018-08-15	$27.39	$28.00	$27.00	$27.00	$24.99	3,669
2018-08-14	$27.45	$27.72	$27.31	$27.39	$25.35	3,634
2018-08-13	$27.60	$27.60	$27.36	$27.51	$25.46	4,233
2018-08-10	$27.68	$27.68	$27.68	$27.68	$25.61	251
2018-08-09	$27.87	$27.87	$27.87	$27.87	$25.79	425
2018-08-08	$27.90	$27.90	$27.66	$27.66	$25.60	914
2018-08-07	$27.55	$27.80	$27.55	$27.66	$25.60	1,915
2018-08-06	$27.61	$27.61	$27.61	$27.61	$25.55	719
2018-08-03	$28.00	$28.00	$28.00	$28.00	$25.91	1,225
2018-08-02	$28.00	$28.00	$27.94	$27.94	$25.86	1,513
2018-08-01	$27.80	$27.83	$27.65	$27.83	$25.75	1,162
2018-07-31	$28.00	$28.00	$27.50	$27.55	$25.49	2,272
2018-07-30	$27.80	$27.90	$27.80	$27.80	$25.73	1,115
2018-07-27	$27.87	$27.87	$27.76	$27.80	$25.73	432
2018-07-26	$27.65	$27.83	$27.65	$27.83	$25.75	3,321
2018-07-25	$27.64	$27.65	$27.64	$27.65	$25.59	383
2018-07-24	$28.00	$28.00	$27.89	$28.00	$25.91	5,947
2018-07-23	$28.00	$28.00	$27.56	$27.61	$25.55	3,731
2018-07-20	$28.00	$28.00	$27.80	$28.00	$25.91	3,440
2018-07-19	$27.80	$27.92	$27.55	$27.80	$25.73	7,034
2018-07-18	$28.00	$28.00	$28.00	$28.00	$25.91	277
2018-07-17	$28.15	$28.15	$28.00	$28.00	$25.91	38,903
2018-07-16	$28.10	$28.15	$28.10	$28.15	$26.05	447
2018-07-13	$27.75	$27.75	$27.75	$27.75	$25.68	318
2018-07-12	$27.70	$28.15	$27.70	$28.15	$26.05	949
2018-07-11	$27.87	$27.87	$27.65	$27.70	$25.63	664
2018-07-10	$27.95	$28.15	$27.61	$27.65	$25.59	1,559
2018-07-09	$28.25	$28.25	$27.50	$27.60	$25.54	8,475
2018-07-06	$27.80	$28.25	$27.30	$28.25	$26.14	2,082
2018-07-05	$28.25	$28.25	$27.46	$27.46	$25.41	5,525
2018-07-03	$28.25	$28.25	$28.25	$28.25	$26.14	206
2018-07-02	$28.00	$28.50	$28.00	$28.25	$26.14	2,728
2018-06-29	$28.00	$28.25	$27.95	$28.20	$26.10	2,555
2018-06-28	$27.77	$27.92	$27.77	$27.92	$25.84	341
2018-06-27	$27.55	$27.55	$27.50	$27.50	$25.45	283
2018-06-26	$27.70	$28.25	$27.70	$27.71	$25.64	581
2018-06-25	$27.50	$27.70	$27.30	$27.40	$25.36	1,854
2018-06-22	$27.60	$27.93	$27.60	$27.75	$25.68	3,948
2018-06-21	$28.00	$28.05	$27.65	$27.65	$25.59	11,343
2018-06-20	$28.25	$28.33	$27.90	$28.10	$26.00	8,701
2018-06-19	$28.50	$28.50	$27.75	$28.40	$26.28	4,866
2018-06-18	$28.50	$28.50	$28.50	$28.50	$26.37	9,681
2018-06-15	$28.00	$28.50	$28.00	$28.50	$26.37	3,217
2018-06-14	$28.10	$28.19	$27.85	$28.00	$25.91	2,968
2018-06-13	$28.45	$28.50	$27.50	$28.00	$25.91	4,432
2018-06-12	$27.45	$28.22	$27.45	$27.55	$25.49	2,195
2018-06-11	$27.90	$27.90	$27.42	$27.65	$25.59	1,934
2018-06-08	$28.40	$28.40	$27.85	$27.85	$25.77	391
2018-06-07	$27.89	$28.25	$27.80	$28.25	$26.14	852
2018-06-06	$28.05	$28.10	$27.75	$27.75	$25.68	1,509
2018-06-05	$27.60	$28.30	$27.55	$27.77	$25.70	2,822
2018-06-04	$28.50	$28.50	$27.25	$27.50	$25.45	5,697
2018-06-01	$28.35	$28.35	$27.30	$28.25	$26.14	5,247
2018-05-31	$28.40	$28.40	$28.05	$28.05	$25.96	1,435
2018-05-30	$28.45	$28.45	$28.05	$28.05	$25.96	1,614
2018-05-29	$27.75	$28.45	$27.75	$28.45	$26.33	910
2018-05-25	$28.00	$28.05	$28.00	$28.05	$25.96	1,090
2018-05-24	$28.00	$28.45	$28.00	$28.30	$26.19	1,377
2018-05-23	$28.41	$28.41	$27.60	$27.61	$25.55	6,743
2018-05-22	$28.00	$28.46	$27.70	$27.95	$25.86	4,919
2018-05-21	$29.25	$29.25	$27.95	$28.00	$25.91	12,142
2018-05-18	$28.95	$29.00	$28.50	$28.50	$26.37	6,616
2018-05-17	$29.06	$29.06	$29.05	$29.05	$26.88	600
2018-05-16	$29.15	$29.15	$29.09	$29.10	$26.93	753
2018-05-15	$28.95	$29.00	$28.85	$29.00	$26.84	7,248
2018-05-14	$29.04	$29.15	$28.75	$29.00	$26.84	4,318
2018-05-11	$28.70	$29.15	$28.70	$29.15	$26.97	2,742
2018-05-10	$28.64	$29.00	$28.40	$29.00	$26.84	1,096
2018-05-09	$29.30	$29.40	$28.45	$28.65	$26.51	3,044
2018-05-08	$28.70	$29.30	$28.20	$29.30	$27.11	988
2018-05-07	$29.45	$29.45	$28.45	$29.00	$26.84	4,892
2018-05-04	$28.20	$29.30	$28.15	$29.30	$27.11	6,782
2018-05-03	$28.15	$28.20	$28.00	$28.10	$26.00	1,761
2018-05-02	$28.20	$28.20	$28.17	$28.20	$26.10	5,869
2018-05-01	$28.15	$28.20	$28.00	$28.20	$26.10	7,732
2018-04-30	$28.20	$28.20	$27.95	$27.95	$25.86	3,547
2018-04-27	$27.80	$28.15	$27.60	$27.60	$25.54	7,250
2018-04-26	$27.65	$28.20	$27.65	$27.95	$25.70	3,058
2018-04-25	$27.10	$28.16	$27.10	$28.10	$25.83	6,005
2018-04-24	$26.65	$27.10	$26.61	$27.10	$24.92	2,992
2018-04-23	$27.05	$27.05	$26.15	$26.15	$24.04	657
2018-04-20	$26.35	$26.55	$26.35	$26.50	$24.36	3,221
2018-04-19	$25.50	$26.00	$25.42	$25.95	$23.86	2,181
2018-04-18	$25.15	$25.50	$25.15	$25.40	$23.35	5,401
2018-04-17	$24.90	$25.45	$24.61	$25.00	$22.98	69,791
2018-04-16	$24.50	$24.95	$24.50	$24.68	$22.69	1,143
2018-04-13	$24.15	$24.75	$24.15	$24.50	$22.52	2,411
2018-04-12	$24.50	$24.50	$24.40	$24.40	$22.43	458
2018-04-11	$24.50	$24.70	$24.27	$24.27	$22.31	631
2018-04-10	$23.95	$23.95	$23.95	$23.95	$22.02	830
2018-04-09	$23.80	$24.19	$23.50	$23.85	$21.93	3,251
2018-04-06	$24.32	$24.32	$24.25	$24.25	$22.30	875
2018-04-05	$24.20	$24.58	$24.15	$24.20	$22.25	3,684
2018-04-04	$24.10	$24.61	$24.10	$24.61	$22.63	714
2018-04-03	$24.82	$24.82	$24.30	$24.30	$22.34	1,094
2018-04-02	$25.00	$25.00	$24.15	$24.15	$22.20	4,391
2018-03-29	$24.73	$25.05	$24.71	$24.90	$22.89	4,302
2018-03-28	$24.80	$25.00	$24.35	$24.35	$22.39	5,022
2018-03-27	$24.90	$24.90	$24.25	$24.60	$22.62	4,614
2018-03-26	$24.40	$24.79	$24.40	$24.79	$22.79	882
2018-03-23	$24.68	$24.95	$24.20	$24.50	$22.52	2,826
2018-03-22	$24.49	$24.60	$24.49	$24.60	$22.62	1,303
2018-03-21	$24.05	$24.60	$24.05	$24.60	$22.62	1,535
2018-03-20	$24.75	$24.75	$24.33	$24.70	$22.71	5,714
2018-03-19	$24.70	$24.75	$24.70	$24.75	$22.75	439
2018-03-16	$24.40	$24.65	$24.30	$24.65	$22.66	13,813
2018-03-15	$24.64	$24.64	$24.55	$24.55	$22.57	1,119
2018-03-14	$24.60	$24.90	$24.60	$24.70	$22.71	2,134
2018-03-13	$24.40	$24.92	$24.40	$24.45	$22.48	2,312
2018-03-12	$24.59	$24.92	$24.52	$24.92	$22.91	1,128
2018-03-09	$24.80	$24.95	$24.45	$24.95	$22.94	4,293
2018-03-08	$24.70	$24.90	$24.70	$24.90	$22.89	1,025
2018-03-07	$24.90	$24.90	$24.30	$24.30	$22.34	7,543
2018-03-06	$24.90	$24.95	$24.40	$24.40	$22.43	4,884
2018-03-05	$24.68	$24.85	$24.63	$24.63	$22.64	639
2018-03-02	$24.05	$24.60	$23.36	$24.55	$22.57	3,246
2018-03-01	$24.85	$24.85	$24.41	$24.41	$22.44	845
2018-02-28	$24.40	$24.85	$24.35	$24.45	$22.48	2,337
2018-02-27	$24.90	$24.95	$24.30	$24.90	$22.89	1,321
2018-02-26	$24.75	$25.00	$24.30	$25.00	$22.98	4,701
2018-02-23	$24.25	$24.95	$24.20	$24.95	$22.94	2,238
2018-02-22	$24.35	$24.40	$24.35	$24.40	$22.43	510
2018-02-21	$24.75	$24.75	$23.56	$24.40	$22.43	4,607
2018-02-20	$23.70	$24.90	$23.70	$24.90	$22.89	918
2018-02-16	$23.40	$24.30	$23.25	$24.20	$22.25	4,109
2018-02-15	$23.65	$23.85	$23.20	$23.85	$21.93	3,534
2018-02-14	$23.50	$24.05	$23.45	$24.05	$22.11	1,025
2018-02-13	$23.95	$23.95	$23.50	$23.50	$21.61	666
2018-02-12	$23.80	$25.40	$23.56	$24.30	$22.34	8,673
2018-02-09	$23.16	$23.16	$23.10	$23.10	$21.24	826
2018-02-08	$23.60	$23.60	$23.29	$23.40	$21.51	4,965
2018-02-07	$23.75	$24.00	$23.60	$23.60	$21.70	2,681
2018-02-06	$23.90	$24.05	$22.85	$23.25	$21.38	11,592
2018-02-05	$23.40	$24.15	$22.70	$24.10	$22.16	10,241
2018-02-02	$23.01	$24.45	$22.85	$24.15	$22.20	2,829
2018-02-01	$24.05	$25.10	$24.05	$25.10	$23.08	1,022
2018-01-31	$24.45	$25.28	$24.25	$24.80	$22.80	8,856
2018-01-30	$25.40	$25.50	$24.07	$24.25	$22.30	9,684
2018-01-29	$24.51	$25.75	$24.48	$25.45	$23.40	6,971
2018-01-26	$24.95	$25.25	$24.19	$25.25	$23.21	5,844
2018-01-25	$24.45	$24.45	$24.19	$24.19	$22.24	5,688
2018-01-24	$24.45	$24.70	$24.30	$24.38	$22.41	1,591
2018-01-23	$22.70	$24.35	$22.70	$24.25	$22.30	5,142
2018-01-22	$23.95	$24.35	$23.95	$24.15	$22.20	1,790
2018-01-19	$24.00	$24.25	$23.70	$24.25	$22.30	4,274
2018-01-18	$23.15	$24.25	$23.15	$24.25	$22.30	6,482
2018-01-17	$22.76	$23.15	$22.76	$23.15	$21.28	16,068
2018-01-16	$22.75	$22.93	$22.75	$22.90	$21.05	19,637
2018-01-12	$23.00	$23.20	$23.00	$23.00	$21.15	6,029
2018-01-11	$23.00	$23.00	$22.97	$22.97	$21.12	586
2018-01-10	$22.80	$22.95	$22.80	$22.95	$21.10	8,118
2018-01-09	$22.80	$22.80	$22.80	$22.80	$20.96	560
2018-01-08	$22.80	$22.80	$22.80	$22.80	$20.96	1,159
2018-01-05	$23.15	$23.15	$22.80	$22.85	$21.01	5,136
2018-01-04	$22.95	$23.05	$22.85	$23.05	$21.19	1,341
2018-01-03	$23.40	$23.40	$22.95	$22.95	$21.10	1,845
2018-01-02	$23.40	$23.40	$23.15	$23.15	$21.28	823
2017-12-29	$23.20	$23.20	$23.20	$23.20	$21.33	259
2017-12-28	$23.14	$23.35	$23.14	$23.17	$21.30	1,803
2017-12-27	$22.65	$23.12	$22.65	$22.85	$21.01	18,558
2017-12-26	$22.65	$23.00	$22.65	$22.95	$21.10	2,763
2017-12-22	$22.85	$23.00	$22.85	$22.95	$21.10	1,289
2017-12-21	$22.40	$23.00	$22.40	$23.00	$21.15	3,971
2017-12-20	$22.50	$22.50	$22.50	$22.50	$20.69	360
2017-12-19	$22.85	$22.85	$22.85	$22.85	$21.01	861
2017-12-18	$22.85	$23.00	$22.65	$22.85	$21.01	2,169
2017-12-15	$22.95	$23.00	$22.95	$23.00	$21.15	3,541
2017-12-14	$23.00	$23.00	$22.65	$23.00	$21.15	1,944
2017-12-13	$22.90	$23.00	$22.65	$22.83	$20.99	1,815
2017-12-12	$22.65	$22.95	$22.65	$22.95	$21.10	698
2017-12-11	$22.80	$22.92	$22.65	$22.65	$20.82	2,650
2017-12-08	$22.95	$22.95	$22.60	$22.80	$20.96	1,379
2017-12-07	$22.45	$22.87	$22.10	$22.10	$20.32	4,094
2017-12-06	$22.28	$22.28	$21.90	$22.20	$20.41	1,342
2017-12-05	$22.20	$22.50	$22.14	$22.50	$20.69	710
2017-12-04	$22.20	$22.50	$21.95	$22.25	$20.46	4,629
2017-12-01	$21.85	$22.06	$21.70	$21.95	$20.18	10,464
2017-11-30	$21.75	$22.12	$21.70	$21.70	$19.95	956
2017-11-29	$21.35	$21.50	$21.35	$21.45	$19.72	8,636
2017-11-28	$21.30	$21.60	$21.30	$21.48	$19.74	1,547
2017-11-27	$21.10	$21.35	$21.10	$21.35	$19.63	2,197
2017-11-24	$21.28	$21.35	$21.10	$21.35	$19.63	4,847
2017-11-22	$21.20	$21.30	$21.20	$21.30	$19.58	2,655
2017-11-21	$21.27	$21.50	$21.10	$21.10	$19.40	2,744
2017-11-20	$21.40	$21.45	$21.33	$21.33	$19.61	1,940
2017-11-17	$21.39	$21.39	$21.39	$21.39	$19.67	231
2017-11-16	$21.60	$21.60	$21.20	$21.35	$19.63	2,333
2017-11-15	$21.35	$21.65	$21.35	$21.65	$19.90	5,521
2017-11-14	$21.26	$21.40	$21.26	$21.33	$19.61	968
2017-11-13	$21.05	$21.40	$21.00	$21.05	$19.35	6,849
2017-11-10	$21.15	$21.35	$21.15	$21.15	$19.44	920
2017-11-09	$21.25	$21.40	$21.05	$21.40	$19.67	7,006
2017-11-08	$21.55	$21.55	$21.10	$21.22	$19.51	2,533
2017-11-07	$21.05	$21.40	$21.05	$21.28	$19.56	2,770
2017-11-06	$21.55	$21.65	$21.15	$21.30	$19.58	4,234
2017-11-03	$21.55	$21.65	$21.05	$21.25	$19.54	2,427
2017-11-02	$21.25	$21.25	$21.25	$21.25	$19.54	508
2017-11-01	$21.80	$21.80	$21.00	$21.60	$19.85	3,256
2017-10-31	$21.65	$21.65	$21.65	$21.65	$19.90	400
2017-10-30	$21.24	$21.56	$21.15	$21.56	$19.69	7,763
2017-10-27	$21.40	$21.51	$21.34	$21.50	$19.64	2,720
2017-10-26	$21.40	$21.40	$21.16	$21.31	$19.46	2,632
2017-10-25	$21.35	$21.35	$21.20	$21.35	$19.50	6,833
2017-10-24	$21.35	$21.35	$21.35	$21.35	$19.50	1,196
2017-10-23	$21.25	$21.25	$21.20	$21.25	$19.41	2,369
2017-10-20	$20.96	$21.25	$20.90	$21.25	$19.41	9,598
2017-10-19	$20.85	$21.00	$20.85	$20.95	$19.14	3,814
2017-10-18	$20.55	$21.04	$20.50	$20.80	$19.00	5,369
2017-10-17	$21.85	$21.85	$20.35	$20.40	$18.63	13,170
2017-10-16	$21.80	$21.91	$21.55	$21.55	$19.69	6,976
2017-10-13	$21.85	$21.91	$21.85	$21.91	$20.02	592
2017-10-12	$22.00	$22.00	$21.80	$21.80	$19.91	1,201
2017-10-11	$22.00	$22.00	$21.86	$22.00	$20.10	1,481
2017-10-10	$21.45	$22.37	$21.45	$22.00	$20.10	9,193
2017-10-09	$21.15	$21.30	$21.10	$21.30	$19.46	2,819
2017-10-06	$21.00	$21.15	$20.90	$21.15	$19.32	4,307
2017-10-05	$21.30	$21.30	$21.25	$21.25	$19.41	846
2017-10-04	$21.10	$21.10	$21.10	$21.10	$19.27	158
2017-10-03	$21.00	$21.27	$21.00	$21.10	$19.27	9,079
2017-10-02	$21.00	$21.00	$20.95	$21.00	$19.18	1,942
2017-09-29	$21.00	$21.00	$20.90	$20.90	$19.09	2,894
2017-09-28	$20.95	$21.00	$20.95	$21.00	$19.18	4,155
2017-09-27	$20.56	$20.95	$20.56	$20.95	$19.14	4,366
2017-09-26	$20.80	$20.85	$20.75	$20.85	$19.05	1,909
2017-09-25	$19.84	$20.80	$19.84	$20.70	$18.91	3,367
2017-09-22	$21.00	$21.00	$20.65	$20.80	$19.00	3,793
2017-09-21	$20.90	$20.95	$20.80	$20.95	$19.14	3,748
2017-09-20	$20.80	$21.00	$20.70	$20.75	$18.95	7,869
2017-09-19	$20.60	$20.65	$20.60	$20.65	$18.86	1,527
2017-09-18	$20.15	$20.60	$20.15	$20.55	$18.77	14,339
2017-09-15	$20.70	$20.70	$20.10	$20.15	$18.41	36,359
2017-09-14	$20.25	$20.75	$20.10	$20.65	$18.86	12,334
2017-09-13	$20.10	$20.25	$20.08	$20.25	$18.50	6,135
2017-09-12	$20.15	$20.25	$20.05	$20.13	$18.38	3,318
2017-09-11	$20.20	$20.25	$20.05	$20.05	$18.32	3,721
2017-09-08	$19.95	$20.20	$19.90	$20.00	$18.27	4,942
2017-09-07	$20.00	$20.05	$19.80	$19.90	$18.18	5,812
2017-09-06	$19.78	$20.15	$19.78	$19.85	$18.13	20,672
2017-09-05	$20.30	$20.30	$19.95	$20.20	$18.45	9,027
2017-09-01	$20.02	$20.28	$19.97	$20.28	$18.53	2,991
2017-08-31	$20.05	$20.20	$19.55	$19.75	$18.04	5,350
2017-08-30	$19.86	$20.05	$19.85	$19.85	$18.13	3,800
2017-08-29	$19.90	$20.05	$19.73	$20.05	$18.32	2,718
2017-08-28	$20.05	$20.05	$20.00	$20.00	$18.27	1,414
2017-08-25	$19.95	$19.95	$19.95	$19.95	$18.22	46
2017-08-24	$19.95	$19.95	$19.95	$19.95	$18.22	9
2017-08-23	$20.05	$20.05	$19.95	$19.95	$18.22	4,262
2017-08-22	$19.95	$20.05	$19.95	$19.95	$18.22	1,787
2017-08-21	$20.00	$20.05	$19.95	$20.00	$18.27	2,931
2017-08-18	$19.70	$20.25	$19.48	$20.15	$18.41	3,201
2017-08-17	$20.25	$20.25	$19.60	$19.60	$17.90	15,581
2017-08-16	$19.95	$20.15	$19.95	$20.15	$18.41	1,237
2017-08-15	$20.05	$20.05	$19.55	$19.90	$18.18	2,477
2017-08-14	$19.40	$20.25	$19.40	$20.10	$18.36	6,869
2017-08-11	$20.01	$20.03	$19.10	$19.65	$17.95	14,449
2017-08-10	$20.25	$20.28	$20.05	$20.05	$18.32	6,391
2017-08-09	$20.25	$20.50	$20.25	$20.25	$18.50	5,380
2017-08-08	$20.30	$20.50	$20.30	$20.30	$18.54	2,387
2017-08-07	$20.30	$21.00	$20.30	$20.35	$18.59	11,771
2017-08-04	$20.10	$20.50	$20.00	$20.30	$18.54	9,099
2017-08-03	$20.05	$20.25	$20.05	$20.05	$18.32	4,346
2017-08-02	$20.35	$20.50	$20.00	$20.10	$18.36	7,487
2017-08-01	$20.45	$20.50	$20.40	$20.40	$18.63	2,647
2017-07-31	$20.10	$20.43	$20.10	$20.41	$18.65	2,837
2017-07-28	$20.20	$20.45	$20.15	$20.45	$18.68	3,515
2017-07-27	$20.20	$20.20	$20.20	$20.20	$18.45	687
2017-07-26	$20.35	$20.36	$20.15	$20.30	$18.54	5,228
2017-07-25	$20.65	$20.65	$20.35	$20.35	$18.59	18,265
2017-07-24	$20.85	$20.90	$20.00	$20.40	$18.63	15,959
2017-07-21	$20.95	$20.95	$20.95	$20.95	$19.14	104
2017-07-20	$20.70	$20.98	$20.70	$20.95	$19.14	647
2017-07-19	$20.90	$20.90	$20.75	$20.85	$19.05	4,663
2017-07-18	$21.00	$21.55	$20.85	$20.90	$19.09	33,893
2017-07-17	$20.85	$20.85	$20.05	$20.60	$18.82	6,875
2017-07-14	$20.65	$20.70	$20.60	$20.65	$18.86	1,514
2017-07-13	$20.10	$20.95	$20.05	$20.95	$19.14	4,338
2017-07-12	$20.30	$20.51	$20.00	$20.20	$18.45	7,596
2017-07-11	$21.30	$21.31	$20.65	$20.65	$18.86	6,957
2017-07-10	$20.95	$21.75	$20.95	$21.30	$19.46	31,797
2017-07-07	$21.40	$21.40	$21.15	$21.15	$19.32	3,463
2017-07-06	$21.25	$21.40	$21.00	$21.40	$19.55	7,866
2017-07-05	$21.30	$21.45	$21.25	$21.25	$19.41	5,867
2017-07-03	$21.50	$21.50	$21.30	$21.50	$19.64	1,184
2017-06-30	$21.83	$21.83	$21.25	$21.30	$19.46	9,234
2017-06-29	$20.30	$22.00	$20.30	$21.85	$19.96	8,800
2017-06-28	$20.00	$20.30	$20.00	$20.30	$18.54	4,574
2017-06-27	$19.95	$20.10	$19.95	$20.10	$18.36	1,785
2017-06-26	$20.00	$20.15	$19.90	$20.10	$18.36	5,125
2017-06-23	$19.85	$20.00	$19.85	$19.85	$18.13	1,642
2017-06-22	$19.90	$20.05	$19.85	$19.85	$18.13	2,310
2017-06-21	$20.00	$20.30	$19.85	$19.85	$18.13	11,257
2017-06-20	$20.00	$20.00	$19.65	$19.90	$18.18	9,288
2017-06-19	$19.55	$19.85	$19.55	$19.65	$17.95	9,649
2017-06-16	$19.60	$19.60	$19.26	$19.45	$17.77	69,620
2017-06-15	$19.35	$19.75	$19.30	$19.30	$17.63	14,643
2017-06-14	$19.30	$19.53	$19.20	$19.30	$17.63	6,901
2017-06-13	$19.20	$19.50	$19.15	$19.33	$17.65	5,946
2017-06-12	$19.50	$19.55	$19.15	$19.15	$17.49	9,068
2017-06-09	$19.20	$19.50	$19.20	$19.50	$17.81	9,217
2017-06-08	$19.45	$19.50	$19.05	$19.20	$17.54	12,591
2017-06-07	$18.80	$19.50	$18.73	$19.50	$17.81	6,858
2017-06-06	$18.55	$18.85	$18.55	$18.85	$17.22	4,630
2017-06-05	$18.33	$18.65	$18.25	$18.65	$17.04	7,606
2017-06-02	$18.20	$18.40	$18.15	$18.35	$16.76	6,128
2017-06-01	$18.55	$18.55	$18.10	$18.20	$16.63	11,802
2017-05-31	$18.55	$18.65	$18.50	$18.65	$17.04	4,332
2017-05-30	$19.00	$19.00	$18.65	$18.70	$17.08	2,723
2017-05-26	$18.90	$18.90	$18.80	$18.80	$17.17	1,968
2017-05-25	$18.95	$19.00	$18.80	$19.00	$17.36	1,465
2017-05-24	$18.60	$18.60	$18.60	$18.60	$16.99	277
2017-05-23	$18.75	$18.75	$18.65	$18.65	$17.04	704
2017-05-22	$18.30	$18.45	$18.30	$18.30	$16.72	678
2017-05-19	$18.35	$18.75	$17.98	$18.25	$16.67	15,879
2017-05-18	$18.75	$18.75	$18.75	$18.75	$17.13	1,257
2017-05-17	$18.80	$18.83	$18.75	$18.75	$17.13	2,416
2017-05-16	$19.50	$19.50	$19.00	$19.00	$17.36	4,261
2017-05-15	$19.00	$19.00	$19.00	$19.00	$17.36	1,095
2017-05-12	$18.85	$18.85	$18.65	$18.70	$17.08	4,450
2017-05-11	$19.10	$19.10	$18.80	$18.90	$17.26	7,985
2017-05-10	$18.95	$19.10	$18.80	$19.10	$17.45	5,745
2017-05-09	$18.80	$18.80	$18.75	$18.80	$17.17	2,135
2017-05-08	$18.80	$18.95	$18.75	$18.90	$17.26	7,447
2017-05-05	$18.80	$18.83	$18.80	$18.80	$17.17	1,814
2017-05-04	$18.81	$19.00	$18.80	$19.00	$17.36	4,105
2017-05-03	$19.00	$19.00	$18.75	$18.80	$17.17	4,275
2017-05-02	$19.00	$19.05	$18.55	$19.00	$17.36	5,102
2017-05-01	$18.55	$18.99	$18.50	$18.99	$17.35	5,658
2017-04-28	$18.75	$18.93	$18.65	$18.65	$17.04	1,996
2017-04-27	$18.82	$19.05	$18.82	$18.95	$17.31	1,105
2017-04-26	$19.15	$19.45	$19.01	$19.05	$17.27	4,112
2017-04-25	$18.90	$19.40	$18.90	$19.20	$17.41	8,810
2017-04-24	$18.25	$18.85	$17.93	$18.80	$17.05	5,605
2017-04-21	$17.94	$18.60	$17.76	$18.40	$16.68	14,691
2017-04-20	$17.95	$18.20	$17.85	$17.85	$16.19	4,497
2017-04-19	$17.85	$17.92	$17.85	$17.85	$16.19	2,699
2017-04-18	$17.85	$18.04	$17.75	$17.80	$16.14	10,505
2017-04-17	$17.60	$17.69	$17.55	$17.55	$15.91	2,891
2017-04-13	$17.85	$18.00	$17.50	$17.50	$15.87	11,224
2017-04-12	$17.70	$17.85	$17.70	$17.85	$16.19	1,479
2017-04-11	$17.80	$17.82	$17.70	$17.70	$16.05	9,160
2017-04-10	$17.90	$17.97	$17.80	$17.85	$16.19	7,353
2017-04-07	$17.90	$17.95	$17.90	$17.95	$16.28	3,386
2017-04-06	$18.00	$18.00	$17.90	$17.95	$16.28	2,708
2017-04-05	$18.05	$18.05	$18.00	$18.00	$16.32	2,772
2017-04-04	$18.28	$18.28	$18.05	$18.05	$16.37	683
2017-04-03	$18.40	$18.40	$17.80	$17.80	$16.14	1,844
2017-03-31	$18.20	$18.20	$18.06	$18.20	$16.50	2,086
2017-03-30	$17.90	$18.10	$17.90	$18.10	$16.41	3,810
2017-03-29	$17.85	$18.20	$17.85	$17.90	$16.23	7,605
2017-03-28	$17.80	$17.83	$17.80	$17.80	$16.14	2,013
2017-03-27	$17.80	$17.83	$17.75	$17.83	$16.16	6,914
2017-03-24	$17.70	$17.75	$17.65	$17.75	$16.10	3,264
2017-03-23	$17.35	$17.49	$17.35	$17.48	$15.85	2,243
2017-03-22	$17.40	$17.53	$17.40	$17.40	$15.78	2,549
2017-03-21	$17.50	$17.50	$17.30	$17.45	$15.82	10,229
2017-03-20	$17.75	$17.75	$17.40	$17.40	$15.78	6,499
2017-03-17	$17.75	$17.88	$17.75	$17.85	$16.19	3,952
2017-03-16	$17.95	$17.95	$17.75	$17.75	$16.10	2,112
2017-03-15	$17.85	$17.93	$17.85	$17.85	$16.19	2,685
2017-03-14	$18.10	$18.10	$17.75	$17.75	$16.10	1,237
2017-03-13	$17.75	$17.75	$17.65	$17.75	$16.10	3,129
2017-03-10	$17.95	$18.25	$17.37	$17.45	$15.82	3,950
2017-03-09	$18.00	$18.11	$17.75	$17.75	$16.10	1,427
2017-03-08	$17.90	$18.05	$17.85	$17.85	$16.19	717
2017-03-07	$17.35	$18.42	$17.35	$17.80	$16.14	8,834
2017-03-06	$17.45	$17.70	$16.71	$17.40	$15.78	10,276
2017-03-03	$17.94	$17.94	$17.75	$17.75	$16.10	3,556
2017-03-02	$18.00	$18.00	$17.40	$17.65	$16.00	1,269
2017-03-01	$17.35	$17.70	$17.35	$17.60	$15.96	3,797
2017-02-28	$17.60	$17.85	$16.20	$17.30	$15.69	7,737
2017-02-27	$17.60	$17.85	$17.60	$17.60	$15.96	4,116
2017-02-24	$17.50	$17.80	$17.50	$17.60	$15.96	5,724
2017-02-23	$18.50	$18.54	$17.35	$17.55	$15.91	19,362
2017-02-22	$18.80	$18.80	$18.40	$18.40	$16.68	7,765
2017-02-21	$19.50	$19.50	$18.75	$19.00	$17.23	5,233
2017-02-17	$19.03	$19.50	$18.60	$19.50	$17.68	1,783
2017-02-16	$19.20	$19.20	$18.45	$18.85	$17.09	3,090
2017-02-15	$18.95	$19.47	$18.58	$18.85	$17.09	6,881
2017-02-14	$18.00	$18.95	$18.00	$18.95	$17.18	17,073
2017-02-13	$17.85	$18.00	$17.85	$18.00	$16.32	1,829
2017-02-10	$17.90	$18.00	$17.82	$18.00	$16.32	4,619
2017-02-09	$17.85	$18.00	$17.83	$18.00	$16.32	1,238
2017-02-08	$17.90	$17.90	$17.75	$17.75	$16.10	1,492
2017-02-07	$17.97	$18.00	$17.80	$17.80	$16.14	1,277
2017-02-06	$17.80	$18.00	$17.80	$18.00	$16.32	2,696
2017-02-03	$17.40	$17.95	$17.40	$17.95	$16.28	5,023
2017-02-02	$17.90	$17.90	$16.95	$17.58	$15.94	2,872
2017-02-01	$17.95	$18.00	$17.80	$17.80	$16.14	3,358
2017-01-31	$17.85	$18.00	$17.85	$17.90	$16.23	2,315
2017-01-30	$18.00	$18.00	$17.51	$17.75	$16.10	4,156
2017-01-27	$17.86	$18.00	$17.86	$18.00	$16.32	3,151
2017-01-26	$18.00	$18.00	$17.90	$17.95	$16.28	8,629
2017-01-25	$18.00	$18.35	$17.80	$18.35	$16.64	32,142
2017-01-24	$18.00	$18.36	$18.00	$18.20	$16.50	10,674
2017-01-23	$18.40	$18.40	$18.00	$18.05	$16.37	5,477
2017-01-20	$18.10	$19.00	$18.00	$18.50	$16.78	13,575
2017-01-19	$17.58	$18.10	$17.58	$17.96	$16.28	12,044
2017-01-18	$16.50	$18.15	$16.45	$17.65	$16.00	29,326
2017-01-17	$16.05	$16.45	$16.05	$16.45	$14.92	5,663
2017-01-13	$15.91	$16.40	$15.91	$16.05	$14.55	6,020
2017-01-12	$16.00	$16.00	$15.95	$16.00	$14.51	5,612
2017-01-11	$16.00	$16.00	$15.85	$15.95	$14.46	3,804
2017-01-10	$16.10	$16.17	$16.00	$16.00	$14.51	3,911
2017-01-09	$16.30	$16.35	$16.00	$16.08	$14.58	3,462
2017-01-06	$16.35	$16.50	$16.35	$16.40	$14.87	1,972
2017-01-05	$16.80	$16.80	$16.05	$16.10	$14.60	8,092
2017-01-04	$16.90	$17.15	$16.80	$17.05	$15.46	14,614
2017-01-03	$18.30	$18.30	$16.80	$16.90	$15.32	16,516
2016-12-30	$17.15	$19.00	$17.15	$19.00	$17.23	2,465
2016-12-29	$17.51	$17.62	$17.10	$17.15	$15.55	2,957
2016-12-28	$17.60	$17.75	$17.45	$17.75	$16.10	4,196
2016-12-27	$17.36	$17.50	$17.36	$17.50	$15.87	732
2016-12-23	$17.45	$17.45	$17.30	$17.30	$15.69	5,261
2016-12-22	$17.60	$17.65	$17.25	$17.41	$15.79	9,933
2016-12-21	$17.85	$17.85	$17.60	$17.70	$16.05	9,651
2016-12-20	$19.00	$19.00	$16.80	$17.85	$16.19	21,652
2016-12-19	$16.70	$19.23	$16.58	$19.20	$17.41	24,229
2016-12-16	$16.50	$16.58	$16.50	$16.50	$14.96	3,417
2016-12-15	$16.50	$16.65	$16.50	$16.60	$15.05	2,104
2016-12-14	$16.35	$16.70	$16.35	$16.50	$14.96	12,359
2016-12-13	$16.60	$16.60	$16.00	$16.35	$14.83	9,220
2016-12-12	$16.16	$16.65	$15.46	$16.55	$15.01	22,119
2016-12-09	$16.10	$16.10	$16.10	$16.10	$14.60	336
2016-12-08	$16.23	$16.30	$16.15	$16.15	$14.64	7,280
2016-12-07	$16.48	$16.50	$15.90	$16.05	$14.55	17,146
2016-12-06	$16.65	$16.65	$16.05	$16.50	$14.96	17,832
2016-12-05	$16.36	$16.65	$16.32	$16.45	$14.92	6,070
2016-12-02	$16.25	$16.45	$16.25	$16.36	$14.83	6,025
2016-12-01	$16.65	$16.65	$16.30	$16.40	$14.87	3,667
2016-11-30	$16.70	$16.85	$16.20	$16.75	$15.19	10,386
2016-11-29	$15.70	$16.80	$15.70	$16.70	$15.14	53,700
2016-11-28	$15.75	$15.90	$15.60	$15.85	$14.37	14,068
2016-11-25	$15.80	$15.80	$15.70	$15.70	$14.24	1,097
2016-11-23	$15.60	$15.83	$15.55	$15.63	$14.17	11,199
2016-11-22	$15.50	$15.75	$15.49	$15.60	$14.15	10,494
2016-11-21	$15.80	$16.00	$15.50	$15.60	$14.15	19,663
2016-11-18	$15.60	$15.90	$15.56	$15.60	$14.15	7,273
2016-11-17	$14.48	$15.85	$14.48	$15.60	$14.15	36,949
2016-11-16	$14.50	$14.95	$14.40	$14.95	$13.56	16,761
2016-11-15	$13.30	$14.90	$13.00	$14.45	$13.10	29,272
2016-11-14	$13.35	$13.45	$13.25	$13.30	$12.06	7,155
2016-11-11	$13.25	$13.35	$13.25	$13.30	$12.06	5,020
2016-11-10	$13.30	$13.46	$13.00	$13.25	$12.01	12,824
2016-11-09	$13.00	$13.29	$12.90	$13.20	$11.97	22,927
2016-11-08	$12.50	$13.30	$12.50	$13.15	$11.92	6,413
2016-11-07	$11.80	$13.50	$11.80	$12.50	$11.33	34,327
2016-11-04	$12.25	$12.25	$11.75	$11.80	$10.70	8,892
2016-11-03	$12.00	$12.35	$11.95	$12.35	$11.20	3,144
2016-11-02	$12.00	$12.15	$11.95	$11.95	$10.75	8,884
2016-11-01	$12.22	$12.30	$12.05	$12.10	$10.88	4,837
2016-10-31	$12.95	$13.85	$12.10	$12.45	$11.20	19,631
2016-10-28	$11.81	$13.01	$11.77	$12.45	$11.20	42,992
2016-10-27	$11.83	$11.83	$11.70	$11.72	$10.54	5,260
2016-10-26	$11.75	$11.75	$11.60	$11.60	$10.43	407
2016-10-25	$11.80	$11.80	$11.75	$11.75	$10.57	4,301
2016-10-24	$11.90	$12.25	$11.35	$11.65	$10.48	10,434
2016-10-21	$11.35	$11.65	$11.35	$11.65	$10.48	5,844
2016-10-20	$11.65	$11.65	$11.35	$11.52	$10.36	2,054
2016-10-19	$11.50	$11.65	$11.35	$11.40	$10.25	54,644
2016-10-18	$11.10	$11.65	$11.10	$11.56	$10.40	45,355
2016-10-17	$10.75	$10.75	$10.26	$10.75	$9.67	18,165
2016-10-14	$10.65	$10.70	$10.59	$10.62	$9.55	18,201
2016-10-13	$10.53	$10.64	$10.51	$10.59	$9.53	15,552
2016-10-12	$10.50	$10.50	$10.50	$10.50	$9.44	12,368
2016-10-11	$10.45	$10.45	$10.40	$10.41	$9.36	2,895
2016-10-10	$10.25	$10.50	$10.20	$10.40	$9.35	20,916
2016-10-07	$10.24	$10.25	$10.23	$10.25	$9.22	984
2016-10-06	$10.24	$10.24	$10.24	$10.24	$9.21	387
2016-10-05	$10.24	$10.24	$10.23	$10.24	$9.21	2,005
2016-10-04	$10.16	$10.24	$10.15	$10.24	$9.21	3,164
2016-10-03	$10.23	$10.28	$10.00	$10.20	$9.17	16,672
2016-09-30	$10.18	$10.24	$10.18	$10.24	$9.21	1,137
2016-09-29	$10.01	$10.01	$10.01	$10.01	$9.00	185
2016-09-28	$9.98	$10.16	$9.98	$10.01	$9.00	1,352
2016-09-27	$10.04	$10.08	$10.00	$10.01	$9.00	4,878
2016-09-26	$10.02	$10.02	$9.96	$10.00	$8.99	6,916
2016-09-23	$10.12	$10.14	$10.00	$10.08	$9.06	5,431
2016-09-22	$10.00	$10.15	$10.00	$10.01	$9.00	1,521
2016-09-21	$9.95	$9.98	$9.95	$9.98	$8.98	1,001
2016-09-20	$9.95	$9.95	$9.95	$9.95	$8.95	580
2016-09-19	$10.10	$10.14	$9.80	$10.01	$9.00	9,579
2016-09-16	$9.98	$10.15	$9.87	$10.14	$9.12	6,075
2016-09-15	$10.00	$10.00	$9.98	$9.98	$8.98	51
2016-09-14	$10.25	$10.25	$10.02	$10.02	$9.01	326
2016-09-13	$10.11	$10.12	$10.00	$10.01	$9.00	5,126
2016-09-12	$10.00	$10.15	$10.00	$10.15	$9.13	567
2016-09-09	$10.22	$10.22	$10.22	$10.22	$9.19	54
2016-09-08	$10.30	$10.30	$10.10	$10.22	$9.19	994
2016-09-07	$10.39	$10.39	$10.20	$10.20	$9.17	1,655
2016-09-06	$10.11	$10.14	$10.11	$10.11	$9.09	4,565
2016-09-02	$10.13	$10.13	$10.07	$10.11	$9.09	7,501
2016-09-01	$9.98	$10.15	$9.98	$10.09	$9.08	43,172
2016-08-31	$9.98	$10.00	$9.98	$10.00	$8.99	1,900
2016-08-30	$10.00	$10.09	$10.00	$10.01	$9.01	3,046
2016-08-29	$9.98	$10.04	$9.98	$10.04	$9.03	7,056
2016-08-26	$10.08	$10.08	$9.96	$9.98	$8.98	4,776
2016-08-25	$9.95	$9.99	$9.95	$9.99	$8.99	513
2016-08-24	$9.93	$9.93	$9.93	$9.93	$8.94	549
2016-08-23	$9.94	$9.94	$9.94	$9.94	$8.94	100
2016-08-22	$9.99	$9.99	$9.95	$9.95	$8.95	815
2016-08-19	$9.99	$9.99	$9.99	$9.99	$8.99	645
2016-08-18	$9.99	$10.00	$9.99	$10.00	$8.99	2,049
2016-08-17	$9.95	$9.98	$9.90	$9.98	$8.98	589
2016-08-16	$9.91	$9.91	$9.91	$9.91	$8.91	0
2016-08-15	$10.00	$10.00	$9.91	$9.91	$8.91	4,155
2016-08-12	$9.96	$10.00	$9.91	$9.97	$8.97	790
2016-08-11	$10.00	$10.00	$10.00	$10.00	$8.99	39
2016-08-10	$9.92	$10.00	$9.83	$10.00	$8.99	3,296
2016-08-09	$9.79	$9.79	$9.79	$9.79	$8.81	17
2016-08-08	$10.00	$10.00	$9.79	$9.79	$8.81	123
2016-08-05	$9.89	$9.89	$9.89	$9.89	$8.90	900
2016-08-04	$9.99	$10.00	$9.83	$9.85	$8.86	1,190
2016-08-03	$9.90	$9.90	$9.90	$9.90	$8.90	0
2016-08-02	$9.92	$9.92	$9.90	$9.90	$8.90	3,600
2016-08-01	$9.92	$9.92	$9.85	$9.88	$8.89	4,447
2016-07-29	$9.94	$9.94	$9.94	$9.94	$8.94	569
2016-07-28	$10.00	$10.00	$10.00	$10.00	$8.99	363
2016-07-27	$9.99	$10.00	$9.90	$9.90	$8.90	5,168
2016-07-26	$9.96	$10.00	$9.96	$10.00	$8.99	2,456
2016-07-25	$10.00	$10.00	$9.78	$9.86	$8.87	20,378
2016-07-22	$9.51	$9.79	$9.50	$9.76	$8.78	14,455
2016-07-21	$9.50	$10.16	$9.50	$9.81	$8.82	38,998
2016-07-20	$9.10	$9.25	$9.10	$9.25	$8.32	6,385
2016-07-19	$9.06	$9.06	$9.01	$9.01	$8.10	251
2016-07-18	$9.35	$9.35	$8.90	$9.25	$8.32	1,875
2016-07-15	$9.02	$9.02	$9.02	$9.02	$8.11	236
2016-07-14	$9.12	$9.36	$9.12	$9.30	$8.37	3,867
2016-07-13	$9.10	$9.10	$9.10	$9.10	$8.19	316
2016-07-12	$9.00	$9.05	$8.85	$9.05	$8.14	1,866
2016-07-11	$8.75	$9.04	$8.75	$9.04	$8.13	1,342
2016-07-08	$8.82	$8.82	$8.82	$8.82	$7.93	65
2016-07-07	$9.00	$9.00	$9.00	$9.00	$8.10	500
2016-07-06	$9.01	$9.05	$8.79	$8.85	$7.96	12,314
2016-07-05	$9.06	$9.06	$9.06	$9.06	$8.15	0
2016-07-01	$9.15	$9.15	$9.06	$9.06	$8.15	800
2016-06-30	$9.20	$9.20	$9.01	$9.01	$8.10	841
2016-06-29	$9.01	$9.01	$9.01	$9.01	$8.10	86
2016-06-28	$8.98	$8.98	$8.98	$8.98	$8.08	18
2016-06-27	$9.03	$9.20	$9.00	$9.20	$8.28	29,370
2016-06-24	$9.09	$9.09	$9.09	$9.09	$8.18	121
2016-06-23	$9.21	$9.27	$9.21	$9.27	$8.34	261
2016-06-22	$9.14	$9.14	$9.14	$9.14	$8.22	0
2016-06-21	$9.14	$9.15	$9.14	$9.15	$8.23	401
2016-06-20	$9.06	$9.39	$9.06	$9.39	$8.45	1,945
2016-06-17	$9.32	$9.38	$9.06	$9.07	$8.16	3,731
2016-06-16	$9.15	$9.32	$9.15	$9.15	$8.23	514
2016-06-15	$9.40	$9.40	$9.40	$9.40	$8.46	222
2016-06-14	$9.14	$9.45	$9.14	$9.45	$8.50	778
2016-06-13	$9.21	$9.45	$9.15	$9.38	$8.43	2,930
2016-06-10	$9.21	$9.21	$9.21	$9.21	$8.28	100
2016-06-09	$9.22	$9.24	$9.17	$9.18	$8.26	5,226
2016-06-08	$9.40	$9.40	$9.40	$9.40	$8.45	400
2016-06-07	$9.15	$9.15	$9.15	$9.15	$8.23	16
2016-06-06	$9.15	$9.15	$9.15	$9.15	$8.23	0
2016-06-03	$9.17	$9.17	$9.15	$9.15	$8.23	500
2016-06-02	$9.50	$9.50	$9.50	$9.50	$8.54	115
2016-06-01	$9.12	$9.50	$9.12	$9.50	$8.55	4,176
2016-05-31	$9.48	$9.48	$9.48	$9.48	$8.53	37
2016-05-27	$9.39	$9.50	$9.39	$9.48	$8.53	880
2016-05-26	$9.37	$9.50	$9.19	$9.50	$8.55	11,204
2016-05-25	$9.50	$9.50	$9.40	$9.40	$8.46	4,848
2016-05-24	$9.67	$9.68	$9.67	$9.68	$8.71	448
2016-05-23	$9.50	$9.50	$9.40	$9.50	$8.55	1,728
2016-05-20	$9.40	$9.47	$9.40	$9.41	$8.46	890
2016-05-19	$9.50	$9.50	$9.50	$9.50	$8.55	413
2016-05-18	$9.75	$9.75	$9.44	$9.50	$8.55	3,900
2016-05-17	$9.56	$9.61	$9.48	$9.48	$8.53	4,202
2016-05-16	$9.48	$9.57	$9.48	$9.49	$8.54	7,539
2016-05-13	$9.43	$9.50	$9.43	$9.50	$8.54	1,386
2016-05-12	$9.50	$9.50	$9.38	$9.38	$8.44	2,445
2016-05-11	$9.37	$9.37	$9.37	$9.37	$8.43	2
2016-05-10	$9.37	$9.37	$9.37	$9.37	$8.43	410
2016-05-09	$9.41	$9.41	$9.36	$9.36	$8.42	680
2016-05-06	$9.50	$9.50	$9.50	$9.50	$8.55	119
2016-05-05	$9.49	$9.49	$9.40	$9.40	$8.46	983
2016-05-04	$9.49	$9.49	$9.49	$9.49	$8.54	0
2016-05-03	$9.50	$9.50	$9.49	$9.49	$8.54	237
2016-05-02	$9.36	$9.50	$9.36	$9.39	$8.45	1,404
2016-04-29	$9.47	$9.47	$9.41	$9.41	$8.46	1,056
2016-04-28	$9.50	$9.50	$9.50	$9.50	$8.55	424
2016-04-27	$9.50	$9.60	$9.35	$9.35	$8.41	4,212
2016-04-26	$9.35	$9.73	$9.35	$9.73	$8.75	401
2016-04-25	$9.45	$9.59	$9.45	$9.58	$8.62	4,744
2016-04-22	$9.50	$9.50	$9.41	$9.45	$8.50	792
2016-04-21	$9.35	$9.43	$9.35	$9.35	$8.41	3,403
2016-04-20	$9.25	$9.59	$9.25	$9.41	$8.46	33,563
2016-04-19	$8.82	$9.61	$8.82	$9.50	$8.55	42,536
2016-04-18	$8.80	$8.80	$8.62	$8.63	$7.76	14,532
2016-04-15	$8.67	$8.76	$8.67	$8.76	$7.88	1,503
2016-04-14	$8.70	$8.70	$8.65	$8.65	$7.78	4,538
2016-04-13	$8.68	$8.68	$8.68	$8.68	$7.81	333
2016-04-12	$8.79	$8.80	$8.64	$8.74	$7.86	1,866
2016-04-11	$8.60	$8.80	$8.60	$8.63	$7.76	1,226
2016-04-08	$8.61	$8.61	$8.61	$8.61	$7.74	231
2016-04-07	$8.66	$8.74	$8.61	$8.61	$7.74	5,574
2016-04-06	$8.66	$8.66	$8.66	$8.66	$7.79	134
2016-04-05	$8.71	$8.80	$8.66	$8.66	$7.79	4,778
2016-04-04	$8.76	$8.77	$8.71	$8.71	$7.83	4,952
2016-04-01	$8.81	$8.94	$8.80	$8.82	$7.93	5,394
2016-03-31	$8.90	$8.90	$8.80	$8.81	$7.92	692
2016-03-30	$9.00	$9.00	$8.76	$8.76	$7.88	4,399
2016-03-29	$8.76	$8.76	$8.75	$8.75	$7.87	1,194
2016-03-28	$8.76	$8.76	$8.76	$8.76	$7.88	155
2016-03-24	$8.80	$8.80	$8.80	$8.80	$7.92	0
2016-03-23	$8.86	$8.86	$8.80	$8.80	$7.92	827
2016-03-22	$8.92	$8.94	$8.92	$8.94	$8.04	579
2016-03-21	$8.85	$8.85	$8.85	$8.85	$7.96	230
2016-03-18	$8.94	$8.94	$8.94	$8.94	$8.04	25
2016-03-17	$8.94	$8.94	$8.94	$8.94	$8.04	0
2016-03-16	$8.91	$8.94	$8.91	$8.94	$8.04	371
2016-03-15	$8.85	$8.85	$8.85	$8.85	$7.96	0
2016-03-14	$9.18	$9.46	$8.85	$8.85	$7.96	2,479
2016-03-11	$8.75	$8.94	$8.75	$8.94	$8.04	2,746
2016-03-10	$8.71	$8.75	$8.71	$8.75	$7.87	3,355
2016-03-09	$8.86	$8.86	$8.86	$8.86	$7.97	0
2016-03-08	$8.86	$8.86	$8.86	$8.86	$7.97	85
2016-03-07	$8.72	$8.86	$8.70	$8.86	$7.97	1,871
2016-03-04	$8.71	$8.80	$8.71	$8.72	$7.84	6,904
2016-03-03	$8.65	$8.65	$8.65	$8.65	$7.78	171
2016-03-02	$8.63	$8.63	$8.63	$8.63	$7.76	61
2016-03-01	$8.61	$8.64	$8.61	$8.63	$7.76	702
2016-02-29	$8.75	$8.75	$8.52	$8.52	$7.66	2,521
2016-02-26	$8.61	$8.75	$8.61	$8.61	$7.74	1,739
2016-02-25	$8.52	$8.52	$8.52	$8.52	$7.66	32
2016-02-24	$8.52	$8.52	$8.52	$8.52	$7.66	0
2016-02-23	$8.53	$8.53	$8.52	$8.52	$7.66	202
2016-02-22	$8.60	$8.60	$8.60	$8.60	$7.74	338
2016-02-19	$8.75	$8.75	$8.51	$8.51	$7.65	335
2016-02-18	$8.75	$8.75	$8.61	$8.61	$7.74	4,500
2016-02-17	$8.61	$8.74	$8.61	$8.74	$7.86	54
2016-02-16	$8.75	$8.75	$8.75	$8.75	$7.87	3
2016-02-12	$8.60	$8.60	$8.60	$8.60	$7.74	156
2016-02-11	$8.65	$8.65	$8.60	$8.60	$7.74	7,465
2016-02-10	$8.59	$8.64	$8.59	$8.64	$7.77	3,461
2016-02-09	$8.65	$8.65	$8.65	$8.65	$7.78	1,000
2016-02-08	$8.65	$8.65	$8.65	$8.65	$7.78	4
2016-02-05	$8.76	$8.76	$8.65	$8.65	$7.78	1,065
2016-02-04	$8.64	$8.65	$8.64	$8.64	$7.77	9,720
2016-02-03	$8.65	$8.65	$8.65	$8.65	$7.78	130
2016-02-02	$8.60	$8.60	$8.60	$8.60	$7.74	149
2016-02-01	$8.60	$8.60	$8.56	$8.56	$7.70	700
2016-01-29	$8.80	$8.80	$8.80	$8.80	$7.92	2
2016-01-28	$8.80	$8.80	$8.78	$8.80	$7.92	2,259
2016-01-27	$8.74	$8.77	$8.73	$8.77	$7.89	1,348
2016-01-26	$8.67	$8.67	$8.60	$8.65	$7.78	1,474
2016-01-25	$8.56	$8.58	$8.56	$8.58	$7.72	961
2016-01-22	$8.52	$8.52	$8.52	$8.52	$7.66	202
2016-01-21	$8.79	$8.79	$8.52	$8.52	$7.66	4,101
2016-01-20	$8.29	$8.80	$8.29	$8.80	$7.92	7,320
2016-01-19	$8.37	$8.37	$8.37	$8.37	$7.53	103
2016-01-15	$8.34	$8.34	$8.34	$8.34	$7.50	226
2016-01-14	$8.60	$8.60	$8.25	$8.25	$7.42	687
2016-01-13	$8.31	$8.35	$8.20	$8.20	$7.38	3,177
2016-01-12	$8.48	$8.53	$8.40	$8.40	$7.56	9,766
2016-01-11	$8.51	$8.84	$8.42	$8.45	$7.60	8,729
2016-01-08	$8.59	$8.59	$8.59	$8.59	$7.73	400
2016-01-07	$8.66	$8.66	$8.53	$8.53	$7.68	7,900
2016-01-06	$8.70	$8.70	$8.65	$8.65	$7.78	910
2016-01-05	$8.68	$8.68	$8.62	$8.68	$7.81	850
2016-01-04	$8.63	$8.65	$8.63	$8.65	$7.78	934
2015-12-31	$8.69	$8.69	$8.68	$8.68	$7.81	268
2015-12-30	$8.69	$8.69	$8.62	$8.67	$7.80	647
2015-12-29	$8.62	$8.69	$8.62	$8.62	$7.75	989
2015-12-28	$8.60	$8.68	$8.60	$8.62	$7.75	1,092
2015-12-24	$8.60	$8.69	$8.60	$8.69	$7.82	2,443
2015-12-23	$8.61	$8.61	$8.61	$8.61	$7.74	14
2015-12-22	$8.62	$8.62	$8.61	$8.61	$7.74	2,020
2015-12-21	$8.56	$8.58	$8.53	$8.55	$7.69	9,442
2015-12-18	$8.70	$8.89	$8.57	$8.89	$8.00	4,033
2015-12-17	$8.74	$8.74	$8.70	$8.72	$7.84	364
2015-12-16	$8.60	$8.60	$8.60	$8.60	$7.74	1,084
2015-12-15	$8.57	$8.57	$8.57	$8.57	$7.71	0
2015-12-14	$8.56	$8.97	$8.55	$8.57	$7.71	4,551
2015-12-11	$8.60	$8.60	$8.60	$8.60	$7.74	286
2015-12-10	$8.81	$8.81	$8.81	$8.81	$7.92	24
2015-12-09	$8.61	$8.61	$8.61	$8.61	$7.74	125
2015-12-08	$8.57	$8.61	$8.57	$8.61	$7.74	2,787
2015-12-07	$8.69	$8.69	$8.58	$8.58	$7.72	4,861
2015-12-04	$8.69	$8.69	$8.53	$8.69	$7.82	8,202
2015-12-03	$8.69	$8.69	$8.69	$8.69	$7.82	175
2015-12-02	$8.66	$8.66	$8.66	$8.66	$7.79	185
2015-12-01	$8.73	$8.73	$8.73	$8.73	$7.85	551
2015-11-30	$8.90	$8.90	$8.71	$8.71	$7.83	14,988
2015-11-27	$9.32	$9.32	$9.32	$9.32	$8.38	311
2015-11-25	$8.62	$8.65	$8.52	$8.56	$7.70	20,272
2015-11-24	$8.63	$8.63	$8.53	$8.56	$7.70	2,077
2015-11-23	$8.60	$8.60	$8.60	$8.60	$7.74	1,126
2015-11-20	$8.69	$8.91	$8.52	$8.66	$7.79	2,008
2015-11-19	$8.69	$8.69	$8.69	$8.69	$7.82	0
2015-11-18	$8.69	$8.69	$8.69	$8.69	$7.82	0
2015-11-17	$8.74	$8.74	$8.59	$8.69	$7.82	6,544
2015-11-16	$8.57	$8.80	$8.57	$8.80	$7.92	9
2015-11-13	$8.80	$8.80	$8.63	$8.63	$7.76	243
2015-11-12	$8.91	$8.91	$8.91	$8.91	$8.01	306
2015-11-11	$8.58	$8.67	$8.58	$8.58	$7.72	5,805
2015-11-10	$8.53	$8.73	$8.53	$8.73	$7.85	2,115
2015-11-09	$8.78	$8.78	$8.75	$8.75	$7.87	2,335
2015-11-06	$8.72	$8.88	$8.70	$8.88	$7.98	3,000
2015-11-05	$8.56	$8.70	$8.56	$8.70	$7.83	3,708
2015-11-04	$8.75	$8.75	$8.75	$8.75	$7.87	1,220
2015-11-03	$8.57	$8.75	$8.50	$8.62	$7.75	8,127
2015-11-02	$9.20	$9.20	$8.56	$8.57	$7.71	10,024
2015-10-30	$8.66	$8.66	$8.56	$8.60	$7.74	4,943
2015-10-29	$9.20	$9.20	$8.56	$8.58	$7.72	12,610
2015-10-28	$8.79	$8.79	$8.60	$8.60	$7.74	29,251
2015-10-27	$8.88	$8.88	$8.76	$8.76	$7.88	4,621
2015-10-26	$9.08	$9.08	$8.92	$8.99	$8.09	8,650
2015-10-23	$9.20	$9.20	$9.10	$9.12	$8.20	1,634
2015-10-22	$9.35	$9.35	$9.25	$9.30	$8.37	1,710
2015-10-21	$8.79	$9.33	$8.79	$9.15	$8.23	5,433
2015-10-20	$8.79	$8.79	$8.74	$8.74	$7.86	2,193
2015-10-19	$8.92	$8.92	$8.92	$8.92	$8.02	15
2015-10-16	$9.20	$9.20	$8.52	$8.92	$8.02	4,044
2015-10-15	$8.68	$8.89	$8.55	$8.83	$7.94	1,610
2015-10-14	$8.89	$8.89	$8.52	$8.57	$7.71	15,415
2015-10-13	$8.63	$8.63	$8.63	$8.63	$7.76	112
2015-10-12	$8.78	$8.78	$8.78	$8.78	$7.90	332
2015-10-09	$8.89	$8.89	$8.89	$8.89	$8.00	15
2015-10-08	$8.52	$8.89	$8.52	$8.89	$8.00	327
2015-10-07	$8.65	$8.85	$8.52	$8.55	$7.69	6,735
2015-10-06	$8.68	$8.94	$8.60	$8.74	$7.86	2,718
2015-10-05	$8.64	$8.64	$8.64	$8.64	$7.77	211
2015-10-02	$8.89	$8.89	$8.89	$8.89	$8.00	0
2015-10-01	$8.89	$8.89	$8.89	$8.89	$8.00	0
2015-09-30	$8.79	$9.20	$8.79	$9.20	$8.28	164
2015-09-29	$8.79	$8.99	$8.76	$8.76	$7.88	594
2015-09-28	$9.08	$9.08	$8.78	$8.92	$8.02	3,870
2015-09-25	$8.95	$8.95	$8.95	$8.95	$8.05	167
2015-09-24	$8.72	$8.95	$8.72	$8.95	$8.05	2,104
2015-09-23	$9.08	$9.20	$8.99	$9.20	$8.28	1,028
2015-09-22	$8.86	$9.20	$8.86	$9.19	$8.27	878
2015-09-21	$9.22	$9.50	$9.17	$9.45	$8.50	3,398
2015-09-18	$10.00	$10.00	$8.52	$8.52	$7.66	12,461
2015-09-17	$9.39	$10.00	$8.81	$9.99	$8.99	5,351
2015-09-16	$9.84	$10.23	$9.66	$9.75	$8.77	7,745
2015-09-15	$9.50	$9.85	$9.31	$9.84	$8.85	5,907
2015-09-14	$9.09	$9.50	$9.03	$9.50	$8.55	5,105
2015-09-11	$8.72	$9.25	$8.72	$9.25	$8.32	6,385
2015-09-10	$8.96	$9.16	$8.48	$8.77	$7.89	7,257
2015-09-09	$8.99	$9.45	$8.56	$8.89	$8.00	7,883
2015-09-08	$8.87	$8.90	$8.40	$8.88	$7.99	4,216
2015-09-04	$8.28	$8.35	$8.28	$8.35	$7.51	385
2015-09-03	$8.45	$8.45	$8.40	$8.45	$7.60	704
2015-09-02	$8.45	$8.85	$8.42	$8.42	$7.57	1,364
2015-09-01	$8.38	$8.43	$8.38	$8.43	$7.58	3,315
2015-08-31	$8.53	$8.75	$8.50	$8.50	$7.65	4,396
2015-08-28	$8.22	$8.90	$8.22	$8.79	$7.91	3,036
2015-08-27	$8.50	$8.95	$8.22	$8.22	$7.39	5,565
2015-08-26	$8.80	$8.95	$8.04	$8.60	$7.74	3,232
2015-08-25	$8.75	$8.75	$8.75	$8.75	$7.87	0
2015-08-24	$8.95	$8.98	$8.75	$8.75	$7.87	5,168
2015-08-21	$8.95	$8.95	$8.95	$8.95	$8.05	22
2015-08-20	$8.95	$8.95	$8.95	$8.95	$8.05	100
2015-08-19	$8.97	$9.07	$8.97	$9.07	$8.16	260
2015-08-18	$9.02	$9.30	$8.93	$8.95	$8.05	5,990
2015-08-17	$9.00	$9.35	$9.00	$9.35	$8.41	1,330
2015-08-14	$9.28	$9.29	$9.01	$9.29	$8.36	1,278
2015-08-13	$9.50	$9.50	$9.28	$9.28	$8.35	664
2015-08-12	$9.28	$9.28	$9.28	$9.28	$8.35	200
2015-08-11	$9.28	$9.28	$9.28	$9.28	$8.35	100
2015-08-10	$9.30	$9.30	$9.27	$9.27	$8.34	332
2015-08-07	$9.34	$9.34	$9.28	$9.28	$8.35	2,256

Plumas Bancorp. (PLBC) News Headlines

Recent Plumas Bancorp. (PLBC) News

Similar Companies to Plumas Bancorp. (PLBC) 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

Plumas Bancorp. (PLBC) Exchange: NASDAQ