Triumph Bancorp Inc (TBK) Stock

Data as of April 23, 2024

$59.76 ($2.04) 3.53%

Triumph Bancorp Inc - Daily Information

Click for more stock information on Triumph Bancorp Inc.

Daily Information	Data
Date	April 23, 2024
Open	$57.71
Previous Close	$59.76
High	$60.11
Low	$57.54
Adjusted Open	$57.71
Previous Adjusted Close	$59.76
Adjusted High	$60.11
Adjusted Low	$57.54

About Triumph Bancorp Inc (TBK)

Triumph Bancorp Inc (TBK) is a financial services holding company. Headquartered in Dallas, Texas, the company operates full-service commercial banks, mortgage companies, and equipment finance companies located throughout the United States. Triumph Bancorpâs purpose is to provide businesses, individuals, and institutions with effective, tailored financial solutions. Triumph Bancorp first began trading on the Nasdaq Global Select Market in October of 2015 and has since grown, steadily increasing their share price through dividends and acquisitions. The company acquired Trib, Inc., a Bank Holding Company in November 2017 and, most recently, purchased OFG Bancorp in November of 2020. As of March 31, 2021, Triumph Bancorp had total assets of over $15.8 billion and net earnings of $60.1 million and employed 1,184 people.

Invest in Triumph Bancorp Inc (TBK)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Triumph Bancorp Inc (TBK)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-30	$57.71	$60.11	$57.54	$59.76	$59.76	262,932
2022-11-29	$57.58	$58.08	$57.58	$57.72	$57.72	134,085
2022-11-28	$60.47	$60.47	$57.11	$57.69	$57.69	238,270
2022-11-25	$60.60	$61.41	$60.37	$60.91	$60.91	107,505
2022-11-23	$58.67	$60.68	$58.05	$60.39	$60.39	139,032
2022-11-22	$59.82	$60.35	$57.41	$58.51	$58.51	208,677
2022-11-21	$58.18	$59.70	$57.99	$59.55	$59.55	208,806
2022-11-18	$59.41	$59.69	$57.87	$58.39	$58.39	320,434
2022-11-17	$57.26	$58.41	$56.66	$58.37	$58.37	178,761
2022-11-16	$58.29	$58.81	$57.47	$58.44	$58.44	183,187
2022-11-15	$57.75	$59.70	$57.50	$58.80	$58.80	221,918
2022-11-14	$58.61	$59.31	$56.63	$56.85	$56.85	177,826
2022-11-11	$57.44	$59.63	$57.13	$59.07	$59.07	248,022
2022-11-10	$55.72	$57.50	$55.18	$57.42	$57.42	389,080
2022-11-09	$55.21	$55.43	$54.50	$54.75	$54.75	187,722
2022-11-08	$54.94	$56.05	$54.13	$55.03	$55.03	315,367
2022-11-07	$55.15	$56.65	$53.83	$55.18	$55.18	503,900
2022-11-04	$49.12	$49.98	$48.16	$49.35	$49.35	175,467
2022-11-03	$49.33	$49.33	$47.54	$48.25	$48.25	102,903
2022-11-02	$51.34	$52.06	$49.67	$49.90	$49.90	137,651
2022-11-01	$52.08	$52.50	$51.52	$51.64	$51.64	165,420
2022-10-31	$51.24	$52.28	$50.49	$51.50	$51.50	163,755
2022-10-28	$49.91	$51.46	$49.39	$51.30	$51.30	222,722
2022-10-27	$52.14	$52.99	$49.87	$49.92	$49.92	155,299
2022-10-26	$49.55	$51.47	$48.96	$51.13	$51.13	327,813
2022-10-25	$46.29	$49.47	$46.29	$49.44	$49.44	564,546
2022-10-24	$47.96	$48.98	$46.03	$46.14	$46.14	476,163
2022-10-21	$50.50	$50.79	$47.37	$48.04	$48.04	452,344
2022-10-20	$52.71	$52.71	$48.84	$50.14	$50.14	492,434
2022-10-19	$54.85	$55.49	$53.25	$54.50	$54.50	202,540
2022-10-18	$56.82	$57.84	$55.02	$55.75	$55.75	103,598
2022-10-17	$55.15	$57.37	$54.60	$55.99	$55.99	125,737
2022-10-14	$55.40	$55.54	$53.74	$53.84	$53.84	126,440
2022-10-13	$52.09	$55.56	$51.11	$55.20	$55.20	363,899
2022-10-12	$54.25	$54.56	$52.74	$53.17	$53.17	244,644
2022-10-11	$55.17	$55.67	$53.53	$54.27	$54.27	200,212
2022-10-10	$55.99	$56.47	$54.98	$55.31	$55.31	125,994
2022-10-07	$57.19	$57.19	$55.31	$55.52	$55.52	114,643
2022-10-06	$57.09	$58.18	$56.53	$57.69	$57.69	120,501
2022-10-05	$57.90	$58.59	$57.76	$58.31	$58.31	75,447
2022-10-04	$57.38	$59.40	$57.19	$59.28	$59.28	167,531
2022-10-03	$55.05	$56.62	$53.68	$56.14	$56.14	176,679
2022-09-30	$54.54	$56.36	$53.96	$54.35	$54.35	203,162
2022-09-29	$56.65	$58.24	$54.44	$54.49	$54.49	227,172
2022-09-28	$57.09	$58.09	$56.80	$57.29	$57.29	218,936
2022-09-27	$58.74	$59.18	$56.64	$57.09	$57.09	137,585
2022-09-26	$57.44	$58.86	$57.44	$58.14	$58.14	119,796
2022-09-23	$57.94	$58.05	$57.00	$57.92	$57.92	149,579
2022-09-22	$60.40	$60.50	$58.35	$58.82	$58.82	145,573
2022-09-21	$61.82	$62.43	$60.10	$60.42	$60.42	124,816
2022-09-20	$60.28	$61.97	$60.16	$61.60	$61.60	173,137
2022-09-19	$60.72	$63.10	$60.53	$60.98	$60.98	194,882
2022-09-16	$60.88	$61.66	$58.96	$61.16	$61.16	967,411
2022-09-15	$62.59	$62.93	$60.92	$61.78	$61.78	459,701
2022-09-14	$62.15	$62.84	$61.01	$62.75	$62.75	251,503
2022-09-13	$62.16	$62.98	$61.44	$62.13	$62.13	282,146
2022-09-12	$62.37	$64.07	$62.37	$63.96	$63.96	231,335
2022-09-09	$61.57	$62.86	$60.89	$62.25	$62.25	161,209
2022-09-08	$58.89	$61.77	$58.17	$60.82	$60.82	200,046
2022-09-07	$57.91	$59.29	$57.35	$59.09	$59.09	282,141
2022-09-06	$60.28	$60.85	$57.15	$57.66	$57.66	289,538
2022-09-02	$61.25	$61.64	$59.45	$59.84	$59.84	310,505
2022-09-01	$61.86	$62.49	$60.19	$60.80	$60.80	305,841
2022-08-31	$62.88	$63.97	$61.01	$61.91	$61.91	183,513
2022-08-30	$61.19	$62.49	$60.03	$62.08	$62.08	283,024
2022-08-29	$65.05	$65.91	$60.37	$60.51	$60.51	351,562
2022-08-26	$68.72	$68.72	$65.47	$65.59	$65.59	131,900
2022-08-25	$67.14	$68.34	$67.02	$68.34	$68.34	204,576
2022-08-24	$67.51	$68.09	$66.72	$67.01	$67.01	101,461
2022-08-23	$68.56	$69.24	$67.29	$67.42	$67.42	125,048
2022-08-22	$69.93	$70.46	$67.94	$68.28	$68.28	120,580
2022-08-19	$73.55	$73.57	$71.54	$71.84	$71.84	118,105
2022-08-18	$74.20	$76.47	$74.16	$74.73	$74.73	67,226
2022-08-17	$75.04	$75.85	$73.62	$74.55	$74.55	90,531
2022-08-16	$74.93	$76.49	$74.54	$75.94	$75.94	94,002
2022-08-15	$74.84	$75.42	$72.05	$75.20	$75.20	127,221
2022-08-12	$74.20	$75.94	$73.83	$75.68	$75.68	79,196
2022-08-11	$73.81	$74.55	$73.06	$73.55	$73.55	81,309
2022-08-10	$72.00	$74.08	$71.68	$73.01	$73.01	108,977
2022-08-09	$70.12	$70.83	$69.57	$70.77	$70.77	79,630
2022-08-08	$71.16	$71.34	$69.85	$70.70	$70.70	215,534
2022-08-05	$72.10	$73.02	$70.37	$70.61	$70.61	172,950
2022-08-04	$72.39	$72.52	$71.45	$72.42	$72.42	81,215
2022-08-03	$73.18	$73.67	$72.13	$72.51	$72.51	83,681
2022-08-02	$72.01	$73.31	$72.01	$72.79	$72.79	70,751
2022-08-01	$71.69	$73.73	$71.12	$72.55	$72.55	147,767
2022-07-29	$71.46	$72.97	$71.46	$72.65	$72.65	97,447
2022-07-28	$71.97	$71.97	$68.85	$71.42	$71.42	115,817
2022-07-27	$70.29	$73.11	$70.29	$72.05	$72.05	286,923
2022-07-26	$68.86	$70.19	$68.48	$69.66	$69.66	134,485
2022-07-25	$69.40	$70.49	$68.18	$69.46	$69.46	131,175
2022-07-22	$70.75	$71.36	$68.49	$69.08	$69.08	142,058
2022-07-21	$69.77	$71.65	$69.08	$71.05	$71.05	206,355
2022-07-20	$65.87	$68.94	$65.87	$68.86	$68.86	129,181
2022-07-19	$64.91	$67.32	$64.91	$66.45	$66.45	161,641
2022-07-18	$64.43	$65.86	$63.74	$64.04	$64.04	123,932
2022-07-15	$64.48	$64.56	$63.00	$63.97	$63.97	176,912
2022-07-14	$61.56	$63.16	$60.62	$62.90	$62.90	85,269
2022-07-13	$64.86	$64.86	$62.53	$62.72	$62.72	86,601
2022-07-12	$64.05	$66.42	$64.05	$65.27	$65.27	270,969
2022-07-11	$64.02	$65.10	$63.28	$64.57	$64.57	90,132
2022-07-08	$65.88	$65.91	$64.30	$64.94	$64.94	147,214
2022-07-07	$64.56	$67.08	$64.56	$65.88	$65.88	148,457
2022-07-06	$65.57	$66.07	$63.90	$64.00	$64.00	87,023
2022-07-05	$62.40	$65.97	$61.81	$65.85	$65.85	153,582
2022-07-01	$61.96	$64.18	$61.55	$63.99	$63.99	100,549
2022-06-30	$61.18	$63.80	$60.02	$62.56	$62.56	143,852
2022-06-29	$62.72	$63.36	$61.01	$62.57	$62.57	207,449
2022-06-28	$64.80	$65.62	$62.70	$62.74	$62.74	125,278
2022-06-27	$65.50	$66.08	$63.48	$64.04	$64.04	184,371
2022-06-24	$64.31	$67.17	$64.00	$65.16	$65.16	583,019
2022-06-23	$61.25	$63.47	$60.51	$63.21	$63.21	261,656
2022-06-22	$61.46	$62.91	$61.39	$61.43	$61.43	130,247
2022-06-21	$63.90	$65.18	$62.28	$62.42	$62.42	143,757
2022-06-17	$63.15	$65.06	$62.82	$63.13	$63.13	196,961
2022-06-16	$63.76	$65.67	$61.44	$62.25	$62.25	161,895
2022-06-15	$64.05	$65.67	$62.47	$64.39	$64.39	249,011
2022-06-14	$64.46	$64.80	$63.13	$63.84	$63.84	289,015
2022-06-13	$65.00	$66.08	$63.22	$63.77	$63.77	160,005
2022-06-10	$67.95	$69.31	$66.64	$67.22	$67.22	233,454
2022-06-09	$73.00	$73.13	$69.83	$70.07	$70.07	136,347
2022-06-08	$73.65	$74.65	$72.77	$73.64	$73.64	89,960
2022-06-07	$72.75	$74.37	$72.75	$74.32	$74.32	86,832
2022-06-06	$73.88	$75.04	$73.68	$74.09	$74.09	125,380
2022-06-03	$72.59	$73.57	$71.87	$73.33	$73.33	113,089
2022-06-02	$70.31	$73.54	$69.72	$73.48	$73.48	116,114
2022-06-01	$72.77	$73.57	$69.20	$70.15	$70.15	122,750
2022-05-31	$70.65	$73.19	$69.10	$72.74	$72.74	287,724
2022-05-27	$69.41	$71.09	$69.12	$71.07	$71.07	162,962
2022-05-26	$69.19	$71.03	$68.77	$69.38	$69.38	110,490
2022-05-25	$67.39	$69.30	$66.61	$68.03	$68.03	177,071
2022-05-24	$67.19	$68.26	$65.75	$67.55	$67.55	181,619
2022-05-23	$66.90	$69.00	$65.61	$67.94	$67.94	405,226
2022-05-20	$66.12	$67.19	$62.37	$63.82	$63.82	305,762
2022-05-19	$65.48	$66.49	$65.00	$65.55	$65.55	369,143
2022-05-18	$68.31	$69.59	$65.47	$66.30	$66.30	183,993
2022-05-17	$69.00	$71.14	$68.68	$69.91	$69.91	128,365
2022-05-16	$68.50	$71.38	$66.18	$67.15	$67.15	158,800
2022-05-13	$68.09	$69.66	$67.78	$68.92	$68.92	173,211
2022-05-12	$67.01	$68.05	$65.17	$67.16	$67.16	258,978
2022-05-11	$69.25	$70.64	$67.59	$68.00	$68.00	216,094
2022-05-10	$71.26	$72.70	$67.59	$69.76	$69.76	241,017
2022-05-09	$70.57	$71.55	$67.90	$70.49	$70.49	201,911
2022-05-06	$71.28	$72.73	$68.65	$71.98	$71.98	253,647
2022-05-05	$73.74	$77.28	$70.76	$71.64	$71.64	252,342
2022-05-04	$72.49	$74.45	$70.04	$74.03	$74.03	222,319
2022-05-03	$70.78	$73.18	$70.30	$72.50	$72.50	226,680
2022-05-02	$69.86	$71.82	$68.00	$70.42	$70.42	223,908
2022-04-29	$69.96	$71.48	$69.20	$69.44	$69.44	265,226
2022-04-28	$70.68	$72.00	$66.88	$70.58	$70.58	276,084
2022-04-27	$70.74	$71.59	$68.82	$69.18	$69.18	345,269
2022-04-26	$71.29	$72.49	$69.88	$70.96	$70.96	276,155
2022-04-25	$67.70	$73.12	$66.69	$72.90	$72.90	423,795
2022-04-22	$73.97	$74.88	$67.44	$68.55	$68.55	692,869
2022-04-21	$76.00	$77.27	$72.66	$74.28	$74.28	537,983
2022-04-20	$80.33	$81.15	$78.51	$80.22	$80.22	161,343
2022-04-19	$77.01	$80.07	$76.46	$79.33	$79.33	164,199
2022-04-18	$75.50	$77.35	$75.05	$76.40	$76.40	189,382
2022-04-14	$78.51	$78.67	$75.22	$75.75	$75.75	200,425
2022-04-13	$75.32	$78.79	$75.18	$78.34	$78.34	179,301
2022-04-12	$77.16	$78.49	$75.77	$76.35	$76.35	227,842
2022-04-11	$76.84	$79.41	$76.29	$76.70	$76.70	253,113
2022-04-08	$80.49	$81.67	$76.43	$77.02	$77.02	454,899
2022-04-07	$81.29	$83.63	$77.92	$79.88	$79.88	315,102
2022-04-06	$84.81	$85.70	$81.03	$81.15	$81.15	333,464
2022-04-05	$88.31	$88.99	$84.68	$84.87	$84.87	409,055
2022-04-04	$90.19	$92.71	$87.64	$87.72	$87.72	281,428
2022-04-01	$94.84	$95.61	$89.76	$90.26	$90.26	295,057
2022-03-31	$95.58	$98.00	$93.43	$94.02	$94.02	153,469
2022-03-30	$99.58	$99.61	$94.14	$95.44	$95.44	142,976
2022-03-29	$97.82	$100.04	$96.93	$99.74	$99.74	128,620
2022-03-28	$97.97	$97.97	$93.99	$96.01	$96.01	80,780
2022-03-25	$98.59	$100.13	$97.04	$97.95	$97.95	136,247
2022-03-24	$95.93	$99.05	$95.51	$98.79	$98.79	126,923
2022-03-23	$98.02	$98.02	$93.67	$95.34	$95.34	131,344
2022-03-22	$94.46	$99.75	$94.46	$99.46	$99.46	168,323
2022-03-21	$97.31	$98.27	$91.76	$93.50	$93.50	116,406
2022-03-18	$97.98	$99.75	$95.27	$97.04	$97.04	679,513
2022-03-17	$98.48	$100.22	$96.48	$97.85	$97.85	161,635
2022-03-16	$95.90	$100.97	$94.97	$100.24	$100.24	200,301
2022-03-15	$93.12	$95.07	$92.33	$94.21	$94.21	128,638
2022-03-14	$96.62	$98.72	$92.29	$92.92	$92.92	168,879
2022-03-11	$94.86	$96.33	$94.48	$95.22	$95.22	138,322
2022-03-10	$94.41	$97.12	$92.66	$93.41	$93.41	141,237
2022-03-09	$95.08	$98.29	$95.08	$96.68	$96.68	114,522
2022-03-08	$91.25	$95.13	$90.03	$92.07	$92.07	95,646
2022-03-07	$92.33	$94.54	$89.61	$89.75	$89.75	150,763
2022-03-04	$97.14	$97.14	$91.68	$93.07	$93.07	106,781
2022-03-03	$100.61	$100.61	$96.79	$98.64	$98.64	164,337
2022-03-02	$95.97	$100.98	$95.23	$100.57	$100.57	89,539
2022-03-01	$99.57	$99.57	$92.40	$93.65	$93.65	217,184
2022-02-28	$97.06	$100.74	$96.39	$100.32	$100.32	199,522
2022-02-25	$94.22	$98.75	$93.69	$98.39	$98.39	123,488
2022-02-24	$86.58	$93.95	$86.06	$93.79	$93.79	153,221
2022-02-23	$93.80	$93.80	$90.11	$90.11	$90.11	83,508
2022-02-22	$94.17	$95.47	$91.70	$92.47	$92.47	398,060
2022-02-18	$94.36	$95.98	$93.12	$94.94	$94.94	98,352
2022-02-17	$96.18	$97.69	$93.99	$94.04	$94.04	391,313
2022-02-16	$97.14	$98.95	$96.20	$98.07	$98.07	127,676
2022-02-15	$93.90	$98.48	$93.53	$98.30	$98.30	440,118
2022-02-14	$92.39	$94.74	$90.07	$91.43	$91.43	326,125
2022-02-11	$93.62	$95.23	$90.77	$91.95	$91.95	110,955
2022-02-10	$94.61	$96.70	$92.98	$93.60	$93.60	496,818
2022-02-09	$97.97	$97.97	$94.67	$95.63	$95.63	88,984
2022-02-08	$93.50	$97.57	$93.50	$97.26	$97.26	141,640
2022-02-07	$90.71	$94.01	$89.91	$93.52	$93.52	168,025
2022-02-04	$86.46	$89.10	$85.48	$88.57	$88.57	101,220
2022-02-03	$86.39	$88.53	$85.51	$86.34	$86.34	89,136
2022-02-02	$88.30	$88.91	$86.21	$87.19	$87.19	107,686
2022-02-01	$88.26	$89.31	$86.70	$87.63	$87.63	112,133
2022-01-31	$83.61	$87.73	$82.40	$87.48	$87.48	183,395
2022-01-28	$82.33	$83.81	$79.07	$83.65	$83.65	229,217
2022-01-27	$86.58	$89.89	$81.10	$81.84	$81.84	138,322
2022-01-26	$91.72	$92.89	$84.75	$86.39	$86.39	213,895
2022-01-25	$88.84	$91.54	$85.96	$89.58	$89.58	260,593
2022-01-24	$92.64	$94.26	$88.77	$90.50	$90.50	465,088
2022-01-21	$103.09	$106.00	$95.22	$96.61	$96.61	312,161
2022-01-20	$110.00	$112.87	$105.72	$106.27	$106.27	133,567
2022-01-19	$111.89	$111.89	$108.29	$110.26	$110.26	156,908
2022-01-18	$118.83	$119.90	$110.13	$110.34	$110.34	172,009
2022-01-14	$115.99	$120.12	$115.15	$119.89	$119.89	174,809
2022-01-13	$115.75	$118.44	$115.44	$117.88	$117.88	140,317
2022-01-12	$115.45	$116.73	$113.96	$115.62	$115.62	97,607
2022-01-11	$115.44	$116.95	$113.16	$114.66	$114.66	182,743
2022-01-10	$118.63	$118.63	$113.35	$114.84	$114.84	121,554
2022-01-07	$119.25	$121.25	$118.47	$119.24	$119.24	95,098
2022-01-06	$116.94	$120.79	$115.60	$119.98	$119.98	142,056
2022-01-05	$122.89	$123.11	$115.09	$115.51	$115.51	137,447
2022-01-04	$121.81	$126.12	$120.01	$123.00	$123.00	155,385
2022-01-03	$119.73	$121.89	$119.56	$120.53	$120.53	120,799
2021-12-31	$118.87	$119.54	$118.35	$119.08	$119.08	93,593
2021-12-30	$120.48	$122.45	$118.71	$118.95	$118.95	98,839
2021-12-29	$118.48	$120.93	$116.48	$120.73	$120.73	90,642
2021-12-28	$118.71	$120.54	$116.80	$118.62	$118.62	108,482
2021-12-27	$114.06	$120.12	$114.06	$119.97	$119.97	130,279
2021-12-23	$111.47	$114.37	$111.47	$113.13	$113.13	101,800
2021-12-22	$109.53	$111.55	$108.77	$110.52	$110.52	289,403
2021-12-21	$108.61	$112.04	$107.83	$110.89	$110.89	261,547
2021-12-20	$108.75	$109.68	$105.06	$106.85	$106.85	279,075
2021-12-17	$116.15	$116.15	$107.99	$110.34	$110.34	817,997
2021-12-16	$125.47	$125.82	$116.10	$116.84	$116.84	842,386
2021-12-15	$122.70	$125.88	$120.99	$124.11	$124.11	276,395
2021-12-14	$125.09	$126.94	$121.57	$122.08	$122.08	197,900
2021-12-13	$125.58	$126.88	$123.26	$124.66	$124.66	168,890
2021-12-10	$129.38	$129.69	$125.58	$126.03	$126.03	160,565
2021-12-09	$131.25	$132.25	$129.09	$129.36	$129.36	139,339
2021-12-08	$129.80	$132.92	$129.29	$132.30	$132.30	188,928
2021-12-07	$133.70	$136.02	$129.03	$129.56	$129.56	186,493
2021-12-06	$130.92	$134.82	$129.30	$132.76	$132.76	172,909
2021-12-03	$135.08	$135.08	$127.35	$128.70	$128.70	149,853
2021-12-02	$126.82	$133.05	$126.82	$132.49	$132.49	146,278
2021-12-01	$130.08	$132.41	$125.66	$125.72	$125.72	120,299
2021-11-30	$128.25	$129.41	$125.97	$127.35	$127.35	160,290
2021-11-29	$130.50	$132.12	$128.05	$129.95	$129.95	131,576
2021-11-26	$129.62	$130.76	$126.29	$127.97	$127.97	128,147
2021-11-24	$131.17	$133.96	$130.64	$133.63	$133.63	79,688
2021-11-23	$129.40	$132.58	$128.03	$132.00	$132.00	169,947
2021-11-22	$131.44	$135.30	$129.13	$129.32	$129.32	140,775
2021-11-19	$130.65	$132.32	$129.07	$130.47	$130.47	89,972
2021-11-18	$132.00	$135.57	$132.00	$132.20	$132.20	158,297
2021-11-17	$132.10	$132.27	$128.88	$131.87	$131.87	153,686
2021-11-16	$129.96	$133.42	$129.70	$132.10	$132.10	695,926
2021-11-15	$128.02	$131.50	$126.70	$130.62	$130.62	101,254
2021-11-12	$128.61	$128.80	$124.88	$127.42	$127.42	145,600
2021-11-11	$126.80	$129.19	$126.00	$127.89	$127.89	103,931
2021-11-10	$126.49	$127.50	$125.05	$126.10	$126.10	70,799
2021-11-09	$125.59	$129.18	$123.60	$126.51	$126.51	135,430
2021-11-08	$125.82	$125.97	$123.59	$125.41	$125.41	163,242
2021-11-05	$125.89	$127.90	$124.33	$125.17	$125.17	129,225
2021-11-04	$126.04	$127.02	$123.29	$125.95	$125.95	116,901
2021-11-03	$122.06	$127.57	$122.06	$125.58	$125.58	147,255
2021-11-02	$120.16	$122.09	$119.52	$122.07	$122.07	89,183
2021-11-01	$118.30	$120.56	$117.42	$119.86	$119.86	84,239
2021-10-29	$114.85	$117.82	$114.85	$117.30	$117.30	78,020
2021-10-28	$113.38	$115.14	$112.28	$114.95	$114.95	76,587
2021-10-27	$115.70	$116.16	$112.51	$112.62	$112.62	83,235
2021-10-26	$117.18	$117.19	$115.70	$116.00	$116.00	67,642
2021-10-25	$116.37	$118.50	$116.37	$116.63	$116.63	167,560
2021-10-22	$112.98	$116.15	$112.04	$115.90	$115.90	152,461
2021-10-21	$105.00	$111.27	$101.51	$109.80	$109.80	474,934
2021-10-20	$109.75	$112.65	$109.01	$112.38	$112.38	96,757
2021-10-19	$109.39	$110.06	$108.22	$109.75	$109.75	57,313
2021-10-18	$107.17	$109.44	$106.20	$108.95	$108.95	73,126
2021-10-15	$109.65	$110.13	$107.47	$107.50	$107.50	183,171
2021-10-14	$107.48	$108.08	$105.99	$107.92	$107.92	58,204
2021-10-13	$105.64	$106.74	$104.00	$106.21	$106.21	103,296
2021-10-12	$104.84	$106.21	$103.42	$105.64	$105.64	111,499
2021-10-11	$107.93	$107.93	$104.49	$104.71	$104.71	97,960
2021-10-08	$107.33	$108.00	$106.83	$107.35	$107.35	46,901
2021-10-07	$107.44	$108.24	$106.45	$107.31	$107.31	142,983
2021-10-06	$106.47	$106.47	$104.70	$106.15	$106.15	135,254
2021-10-05	$106.02	$107.35	$104.56	$106.98	$106.98	170,555
2021-10-04	$104.25	$105.51	$102.91	$105.10	$105.10	224,402
2021-10-01	$100.11	$104.90	$99.48	$104.41	$104.41	312,602
2021-09-30	$98.26	$101.13	$97.69	$100.13	$100.13	364,410
2021-09-29	$92.29	$99.31	$91.70	$98.25	$98.25	377,035
2021-09-28	$91.40	$92.18	$90.24	$91.97	$91.97	246,625
2021-09-27	$88.03	$91.56	$87.22	$91.33	$91.33	165,544
2021-09-24	$87.84	$89.26	$87.50	$87.77	$87.77	110,248
2021-09-23	$85.84	$88.68	$85.34	$88.37	$88.37	133,621
2021-09-22	$84.57	$85.46	$83.74	$85.20	$85.20	189,943
2021-09-21	$83.89	$84.06	$82.85	$83.74	$83.74	109,488
2021-09-20	$82.13	$83.67	$82.00	$83.61	$83.61	196,746
2021-09-17	$83.44	$84.59	$82.57	$84.19	$84.19	510,711
2021-09-16	$82.30	$83.08	$81.56	$82.52	$82.52	103,842
2021-09-15	$81.85	$82.49	$81.17	$81.81	$81.81	88,039
2021-09-14	$82.34	$82.34	$81.01	$81.55	$81.55	125,712
2021-09-13	$82.63	$82.63	$81.11	$82.07	$82.07	108,782
2021-09-10	$82.09	$82.99	$81.13	$82.20	$82.20	133,816
2021-09-09	$80.55	$82.16	$78.16	$81.52	$81.52	202,027
2021-09-08	$83.38	$84.94	$80.20	$80.49	$80.49	158,419
2021-09-07	$82.65	$84.70	$81.17	$83.76	$83.76	110,533
2021-09-03	$83.05	$83.85	$81.47	$82.27	$82.27	86,332
2021-09-02	$83.00	$84.28	$82.10	$82.67	$82.67	96,456
2021-09-01	$82.22	$82.68	$80.24	$82.44	$82.44	90,640
2021-08-31	$81.83	$82.85	$80.90	$82.22	$82.22	122,574
2021-08-30	$84.06	$84.06	$81.43	$81.72	$81.72	82,204
2021-08-27	$80.46	$84.27	$80.15	$84.16	$84.16	115,508
2021-08-26	$81.58	$81.90	$80.00	$80.12	$80.12	88,496
2021-08-25	$81.08	$82.24	$81.08	$81.35	$81.35	76,609
2021-08-24	$80.99	$82.44	$80.39	$81.15	$81.15	52,450
2021-08-23	$80.63	$81.45	$80.24	$81.10	$81.10	50,744
2021-08-20	$79.22	$80.64	$78.67	$80.39	$80.39	87,185
2021-08-19	$79.41	$80.75	$79.16	$79.52	$79.52	193,458
2021-08-18	$80.13	$81.72	$79.62	$80.49	$80.49	102,421
2021-08-17	$80.86	$81.19	$78.91	$80.00	$80.00	150,563
2021-08-16	$81.28	$81.86	$80.34	$81.22	$81.22	70,767
2021-08-13	$83.05	$83.29	$81.68	$81.94	$81.94	118,063
2021-08-12	$84.03	$84.11	$82.64	$83.00	$83.00	64,211
2021-08-11	$83.44	$84.03	$82.25	$84.03	$84.03	65,116
2021-08-10	$81.33	$83.11	$79.52	$83.09	$83.09	99,870
2021-08-09	$81.68	$83.41	$80.32	$81.40	$81.40	163,150
2021-08-06	$79.12	$81.99	$77.29	$81.87	$81.87	101,854
2021-08-05	$76.53	$77.88	$76.53	$77.88	$77.88	49,825
2021-08-04	$76.21	$77.43	$76.05	$76.52	$76.52	128,127
2021-08-03	$76.73	$77.91	$75.12	$77.01	$77.01	121,607
2021-08-02	$76.83	$78.43	$76.31	$76.50	$76.50	300,572
2021-07-30	$76.61	$77.39	$75.63	$76.66	$76.66	235,581
2021-07-29	$75.06	$76.97	$74.27	$76.96	$76.96	100,053
2021-07-28	$74.94	$75.65	$73.71	$74.33	$74.33	83,316
2021-07-27	$74.23	$74.91	$73.62	$74.42	$74.42	89,156
2021-07-26	$75.60	$76.50	$74.92	$75.07	$75.07	106,936
2021-07-23	$75.35	$75.89	$74.51	$75.01	$75.01	142,461
2021-07-22	$71.48	$75.79	$71.48	$74.67	$74.67	208,480
2021-07-21	$74.28	$75.35	$71.30	$75.05	$75.05	154,282
2021-07-20	$71.24	$75.12	$71.24	$72.98	$72.98	160,987
2021-07-19	$71.11	$71.95	$69.87	$70.90	$70.90	293,876
2021-07-16	$74.07	$74.07	$72.74	$72.95	$72.95	189,234
2021-07-15	$72.65	$74.34	$71.86	$73.96	$73.96	75,098
2021-07-14	$73.31	$74.48	$72.11	$73.25	$73.25	132,247
2021-07-13	$73.95	$74.30	$71.78	$73.25	$73.25	93,255
2021-07-12	$73.55	$76.21	$72.72	$74.19	$74.19	82,918
2021-07-09	$72.76	$75.12	$71.41	$74.46	$74.46	125,936
2021-07-08	$70.00	$72.27	$69.02	$71.45	$71.45	189,186
2021-07-07	$71.00	$72.41	$70.54	$70.97	$70.97	119,473
2021-07-06	$73.63	$73.63	$71.20	$71.57	$71.57	87,770
2021-07-02	$75.03	$75.85	$73.17	$73.66	$73.66	84,254
2021-07-01	$74.78	$75.22	$74.00	$74.67	$74.67	54,087
2021-06-30	$74.10	$75.57	$73.74	$74.25	$74.25	105,932
2021-06-29	$75.99	$77.27	$74.02	$74.51	$74.51	46,366
2021-06-28	$77.65	$77.88	$74.39	$75.32	$75.32	128,985
2021-06-25	$77.66	$79.48	$76.91	$77.37	$77.37	1,071,686
2021-06-24	$77.02	$77.32	$75.32	$77.14	$77.14	73,232
2021-06-23	$76.36	$77.37	$75.37	$76.47	$76.47	149,596
2021-06-22	$75.51	$76.17	$73.18	$75.87	$75.87	109,071
2021-06-21	$73.60	$76.66	$73.59	$75.61	$75.61	150,363
2021-06-18	$75.15	$75.99	$72.62	$72.63	$72.63	346,082
2021-06-17	$80.91	$82.15	$74.77	$76.40	$76.40	182,959
2021-06-16	$78.72	$81.17	$77.34	$80.76	$80.76	96,247
2021-06-15	$77.82	$79.58	$76.73	$79.30	$79.30	221,040
2021-06-14	$81.74	$82.83	$78.05	$78.10	$78.10	190,041
2021-06-11	$81.45	$82.27	$80.93	$81.84	$81.84	130,271
2021-06-10	$83.13	$83.62	$80.72	$80.87	$80.87	86,328
2021-06-09	$85.25	$85.25	$82.15	$82.20	$82.20	114,353
2021-06-08	$84.56	$86.00	$83.60	$85.71	$85.71	100,876
2021-06-07	$83.51	$85.76	$80.69	$85.08	$85.08	83,933
2021-06-04	$85.46	$85.84	$82.89	$83.47	$83.47	61,628
2021-06-03	$84.04	$85.51	$83.46	$85.37	$85.37	133,564
2021-06-02	$84.87	$85.15	$83.61	$84.65	$84.65	110,401
2021-06-01	$85.00	$85.38	$83.19	$84.47	$84.47	133,464
2021-05-28	$84.27	$84.27	$82.14	$83.75	$83.75	87,252
2021-05-27	$84.00	$85.31	$83.74	$84.11	$84.11	77,057
2021-05-26	$81.10	$83.54	$80.34	$83.26	$83.26	112,604
2021-05-25	$82.29	$83.85	$80.57	$80.78	$80.78	142,752
2021-05-24	$81.90	$83.21	$79.40	$82.22	$82.22	97,176
2021-05-21	$82.41	$83.50	$79.82	$81.74	$81.74	72,954
2021-05-20	$81.52	$82.13	$78.62	$81.28	$81.28	77,808
2021-05-19	$80.26	$81.93	$78.09	$81.88	$81.88	99,552
2021-05-18	$85.34	$87.47	$81.53	$81.63	$81.63	127,164
2021-05-17	$85.39	$85.59	$83.64	$85.10	$85.10	101,619
2021-05-14	$83.77	$86.65	$83.06	$86.00	$86.00	119,200
2021-05-13	$81.44	$84.50	$80.00	$83.26	$83.26	110,698
2021-05-12	$86.75	$87.92	$80.46	$81.00	$81.00	165,793
2021-05-11	$86.46	$87.96	$84.64	$86.29	$86.29	89,621
2021-05-10	$90.50	$91.68	$87.16	$87.25	$87.25	112,663
2021-05-07	$89.32	$91.12	$89.32	$90.89	$90.89	156,751
2021-05-06	$89.99	$90.73	$88.15	$90.72	$90.72	234,256
2021-05-05	$88.17	$90.64	$87.67	$89.80	$89.80	104,004
2021-05-04	$87.32	$89.47	$86.90	$89.27	$89.27	167,989
2021-05-03	$89.92	$90.42	$87.50	$87.98	$87.98	244,509
2021-04-30	$90.40	$92.80	$88.46	$88.63	$88.63	188,672
2021-04-29	$90.94	$93.00	$90.92	$91.09	$91.09	121,282
2021-04-28	$90.47	$90.97	$89.00	$90.69	$90.69	109,226
2021-04-27	$89.00	$90.47	$88.47	$90.16	$90.16	152,805
2021-04-26	$92.46	$92.94	$88.01	$89.88	$89.88	287,051
2021-04-23	$90.95	$94.93	$90.88	$91.65	$91.65	174,383
2021-04-22	$92.95	$94.08	$88.85	$89.07	$89.07	214,433
2021-04-21	$89.46	$92.30	$89.41	$91.64	$91.64	161,738
2021-04-20	$92.51	$92.94	$88.79	$89.46	$89.46	143,524
2021-04-19	$96.11	$96.62	$92.32	$92.68	$92.68	111,003
2021-04-16	$94.59	$96.97	$93.19	$96.48	$96.48	113,319
2021-04-15	$94.20	$95.22	$93.00	$93.50	$93.50	142,173
2021-04-14	$93.90	$95.57	$93.18	$94.35	$94.35	140,839
2021-04-13	$95.99	$96.33	$92.90	$93.91	$93.91	330,076
2021-04-12	$94.07	$97.49	$94.07	$95.54	$95.54	141,419
2021-04-09	$92.72	$94.00	$91.76	$93.82	$93.82	112,472
2021-04-08	$90.66	$92.44	$87.26	$91.67	$91.67	302,507
2021-04-07	$92.87	$94.06	$89.78	$90.12	$90.12	186,269
2021-04-06	$93.21	$96.74	$90.60	$92.76	$92.76	287,382
2021-04-05	$84.50	$95.92	$84.50	$92.49	$92.49	1,032,973
2021-04-01	$77.80	$82.00	$77.67	$81.66	$81.66	261,597
2021-03-31	$77.06	$78.52	$75.84	$77.39	$77.39	224,060
2021-03-30	$75.13	$77.47	$74.94	$76.66	$76.66	108,744
2021-03-29	$77.07	$78.80	$75.17	$75.38	$75.38	129,782
2021-03-26	$78.97	$79.46	$76.62	$78.29	$78.29	93,632
2021-03-25	$74.17	$78.35	$74.17	$77.61	$77.61	103,453
2021-03-24	$76.82	$80.24	$75.07	$75.28	$75.28	112,850
2021-03-23	$76.78	$77.45	$74.86	$75.43	$75.43	146,871
2021-03-22	$82.25	$82.25	$77.50	$77.82	$77.82	115,408
2021-03-19	$81.20	$83.41	$79.66	$82.55	$82.55	286,387
2021-03-18	$81.04	$84.87	$80.95	$82.38	$82.38	148,215
2021-03-17	$80.49	$81.72	$79.16	$80.79	$80.79	102,767
2021-03-16	$80.70	$81.21	$79.07	$80.21	$80.21	74,961
2021-03-15	$80.80	$81.83	$78.00	$81.24	$81.24	145,875
2021-03-12	$80.75	$82.74	$78.98	$80.59	$80.59	239,519
2021-03-11	$82.55	$83.23	$79.73	$80.23	$80.23	210,435
2021-03-10	$79.60	$84.21	$79.60	$82.82	$82.82	146,785
2021-03-09	$80.08	$81.30	$77.63	$79.26	$79.26	141,186
2021-03-08	$81.84	$82.69	$80.06	$80.20	$80.20	187,200
2021-03-05	$82.93	$83.05	$80.00	$80.41	$80.41	220,094
2021-03-04	$81.72	$85.00	$79.63	$81.37	$81.37	541,880
2021-03-03	$81.71	$85.65	$81.22	$81.30	$81.30	265,325
2021-03-02	$82.22	$82.59	$80.24	$81.26	$81.26	183,742
2021-03-01	$77.07	$82.17	$77.07	$82.15	$82.15	141,562
2021-02-26	$75.76	$78.05	$74.46	$76.70	$76.70	180,247
2021-02-25	$77.26	$78.25	$74.62	$75.24	$75.24	126,145
2021-02-24	$76.50	$78.97	$75.35	$76.59	$76.59	220,811
2021-02-23	$75.60	$77.11	$74.59	$75.88	$75.88	166,019
2021-02-22	$73.70	$77.32	$73.44	$76.04	$76.04	165,003
2021-02-19	$70.25	$73.86	$70.25	$73.64	$73.64	175,266
2021-02-18	$69.67	$70.34	$69.28	$69.53	$69.53	108,076
2021-02-17	$68.49	$69.78	$68.49	$69.27	$69.27	94,810
2021-02-16	$68.80	$69.95	$67.98	$68.93	$68.93	170,129
2021-02-12	$68.05	$69.00	$67.29	$67.98	$67.98	118,828
2021-02-11	$68.12	$69.17	$66.99	$68.58	$68.58	127,721
2021-02-10	$69.47	$69.48	$67.61	$67.63	$67.63	165,310
2021-02-09	$65.76	$68.94	$65.37	$68.23	$68.23	163,168
2021-02-08	$64.42	$66.03	$63.26	$65.87	$65.87	117,672
2021-02-05	$64.01	$65.63	$62.46	$64.06	$64.06	85,360
2021-02-04	$60.23	$63.37	$60.00	$63.11	$63.11	120,888
2021-02-03	$59.94	$60.07	$58.95	$59.61	$59.61	88,693
2021-02-02	$57.93	$60.19	$57.41	$59.85	$59.85	190,034
2021-02-01	$58.15	$58.34	$57.25	$57.99	$57.99	150,526
2021-01-29	$58.11	$59.73	$56.70	$57.34	$57.34	186,176
2021-01-28	$62.13	$62.13	$57.06	$58.09	$58.09	152,916
2021-01-27	$61.27	$62.96	$60.01	$61.23	$61.23	270,443
2021-01-26	$60.25	$64.30	$60.25	$63.06	$63.06	354,260
2021-01-25	$60.00	$60.94	$58.93	$60.53	$60.53	144,592
2021-01-22	$57.64	$59.94	$55.31	$59.68	$59.68	194,560
2021-01-21	$57.64	$59.13	$56.70	$58.50	$58.50	128,908
2021-01-20	$58.21	$58.54	$56.80	$57.29	$57.29	136,864
2021-01-19	$58.89	$59.10	$57.11	$58.05	$58.05	173,714
2021-01-15	$59.11	$60.36	$57.99	$58.87	$58.87	137,184
2021-01-14	$59.40	$60.80	$58.14	$59.74	$59.74	121,634
2021-01-13	$60.25	$60.25	$58.28	$58.78	$58.78	63,935
2021-01-12	$58.98	$60.85	$58.68	$60.01	$60.01	87,372
2021-01-11	$57.70	$59.10	$57.70	$58.98	$58.98	70,110
2021-01-08	$59.38	$59.99	$56.99	$58.72	$58.72	101,981
2021-01-07	$59.13	$59.90	$58.14	$59.21	$59.21	162,843
2021-01-06	$53.02	$58.70	$52.47	$58.28	$58.28	270,859
2021-01-05	$49.01	$51.97	$48.63	$51.96	$51.96	250,620
2021-01-04	$49.09	$49.90	$48.31	$49.11	$49.11	239,531
2020-12-31	$49.15	$49.56	$48.41	$48.55	$48.55	83,463
2020-12-30	$48.29	$49.39	$48.14	$49.08	$49.08	51,418
2020-12-29	$49.49	$49.49	$48.06	$48.59	$48.59	76,696
2020-12-28	$48.79	$49.58	$47.50	$49.32	$49.32	148,223
2020-12-24	$48.99	$49.07	$47.70	$48.34	$48.34	78,207
2020-12-23	$49.47	$50.46	$47.02	$48.56	$48.56	227,968
2020-12-22	$49.20	$49.59	$46.86	$49.09	$49.09	60,991
2020-12-21	$47.44	$49.17	$44.58	$49.00	$49.00	226,326
2020-12-18	$51.34	$51.95	$49.78	$50.51	$50.51	537,591
2020-12-17	$48.70	$51.21	$47.10	$51.07	$51.07	474,881
2020-12-16	$48.22	$48.70	$47.43	$48.40	$48.40	105,387
2020-12-15	$47.37	$48.61	$47.15	$48.25	$48.25	152,339
2020-12-14	$48.50	$49.14	$47.01	$47.16	$47.16	129,104
2020-12-11	$47.84	$48.98	$47.66	$48.09	$48.09	89,553
2020-12-10	$48.01	$48.49	$47.26	$48.41	$48.41	97,271
2020-12-09	$48.89	$49.10	$47.52	$47.96	$47.96	117,597
2020-12-08	$48.08	$48.88	$46.86	$48.34	$48.34	125,804
2020-12-07	$47.39	$48.49	$47.38	$48.37	$48.37	94,272
2020-12-04	$46.95	$47.56	$46.75	$47.45	$47.45	86,045
2020-12-03	$46.90	$47.35	$46.27	$46.39	$46.39	45,548
2020-12-02	$45.52	$47.28	$45.52	$46.67	$46.67	112,220
2020-12-01	$46.25	$47.21	$45.57	$46.14	$46.14	242,543
2020-11-30	$47.16	$47.45	$45.26	$45.44	$45.44	121,068
2020-11-27	$47.88	$48.48	$46.69	$47.58	$47.58	36,567
2020-11-25	$47.89	$48.55	$47.24	$47.90	$47.90	104,442
2020-11-24	$48.51	$49.00	$48.10	$48.40	$48.40	129,824
2020-11-23	$47.61	$48.14	$47.03	$47.45	$47.45	146,267
2020-11-20	$46.41	$46.92	$45.67	$46.90	$46.90	250,517
2020-11-19	$47.18	$47.75	$46.38	$46.98	$46.98	95,777
2020-11-18	$48.69	$48.73	$47.11	$47.16	$47.16	191,893
2020-11-17	$48.10	$48.67	$47.59	$48.15	$48.15	118,079
2020-11-16	$48.87	$49.42	$48.18	$48.82	$48.82	136,028
2020-11-13	$47.10	$47.66	$46.88	$47.47	$47.47	146,016
2020-11-12	$44.91	$46.37	$44.56	$46.23	$46.23	185,701
2020-11-11	$48.72	$48.72	$46.99	$47.86	$47.86	163,936
2020-11-10	$45.52	$49.06	$44.39	$48.64	$48.64	392,776
2020-11-09	$42.32	$46.28	$42.32	$45.20	$45.20	242,723
2020-11-06	$43.21	$43.74	$41.30	$41.58	$41.58	258,078
2020-11-05	$41.57	$43.03	$40.92	$42.59	$42.59	243,326
2020-11-04	$40.72	$41.85	$40.12	$41.31	$41.31	350,556
2020-11-03	$43.00	$43.24	$41.44	$41.66	$41.66	212,126
2020-11-02	$42.76	$43.08	$41.91	$42.34	$42.34	123,472
2020-10-30	$42.03	$42.96	$41.69	$42.13	$42.13	149,991
2020-10-29	$43.77	$43.99	$41.00	$42.15	$42.15	214,624
2020-10-28	$43.64	$44.23	$43.08	$43.88	$43.88	159,940
2020-10-27	$45.00	$45.00	$42.82	$44.46	$44.46	234,096
2020-10-26	$45.14	$46.20	$44.01	$44.99	$44.99	963,433
2020-10-23	$45.31	$46.66	$45.17	$45.86	$45.86	261,635
2020-10-22	$44.05	$44.80	$43.77	$44.63	$44.63	241,314
2020-10-21	$42.47	$44.25	$42.20	$43.90	$43.90	205,200
2020-10-20	$43.50	$44.52	$40.30	$44.06	$44.06	345,758
2020-10-19	$42.93	$43.64	$42.09	$43.00	$43.00	272,945
2020-10-16	$41.45	$42.55	$41.21	$42.41	$42.41	127,247
2020-10-15	$39.30	$41.52	$38.99	$41.49	$41.49	151,492
2020-10-14	$40.10	$40.10	$39.42	$39.84	$39.84	98,983
2020-10-13	$39.85	$40.16	$39.35	$40.05	$40.05	119,044
2020-10-12	$39.33	$40.34	$39.13	$40.21	$40.21	91,346
2020-10-09	$39.37	$39.37	$38.37	$39.28	$39.28	107,752
2020-10-08	$38.00	$39.93	$38.00	$38.81	$38.81	266,647
2020-10-07	$36.37	$37.85	$35.99	$37.65	$37.65	169,112
2020-10-06	$35.94	$37.40	$35.00	$35.64	$35.64	192,211
2020-10-05	$34.82	$35.56	$33.73	$35.50	$35.50	127,683
2020-10-02	$32.80	$34.42	$32.61	$34.19	$34.19	173,784
2020-10-01	$32.04	$33.39	$31.81	$32.87	$32.87	196,815
2020-09-30	$31.01	$31.80	$30.68	$31.14	$31.14	122,817
2020-09-29	$30.89	$30.94	$30.05	$30.62	$30.62	71,896
2020-09-28	$29.76	$31.25	$29.13	$31.04	$31.04	230,188
2020-09-25	$29.12	$29.76	$28.77	$29.49	$29.49	94,536
2020-09-24	$28.05	$29.42	$27.62	$29.13	$29.13	111,748
2020-09-23	$27.72	$28.34	$27.69	$27.89	$27.89	124,447
2020-09-22	$27.67	$27.93	$27.06	$27.54	$27.54	63,438
2020-09-21	$28.01	$28.46	$26.86	$27.57	$27.57	109,100
2020-09-18	$29.19	$29.19	$28.42	$28.80	$28.80	254,170
2020-09-17	$28.77	$29.53	$28.62	$28.88	$28.88	64,451
2020-09-16	$29.48	$29.89	$29.00	$29.32	$29.32	55,011
2020-09-15	$29.93	$29.93	$29.01	$29.50	$29.50	46,821
2020-09-14	$29.42	$30.07	$28.75	$29.78	$29.78	62,142
2020-09-11	$29.25	$29.38	$28.73	$29.25	$29.25	82,594
2020-09-10	$29.09	$29.41	$28.80	$29.25	$29.25	97,390
2020-09-09	$28.66	$29.04	$27.85	$28.82	$28.82	85,233
2020-09-08	$29.42	$29.42	$28.21	$28.34	$28.34	69,954
2020-09-04	$29.71	$30.00	$29.11	$29.84	$29.84	54,706
2020-09-03	$28.95	$29.83	$28.80	$28.97	$28.97	49,684
2020-09-02	$28.93	$29.10	$28.55	$28.89	$28.89	53,704
2020-09-01	$28.40	$29.25	$28.40	$29.09	$29.09	46,146
2020-08-31	$29.25	$29.33	$28.54	$28.56	$28.56	114,304
2020-08-28	$30.17	$30.24	$29.25	$29.34	$29.34	80,613
2020-08-27	$29.20	$30.05	$29.20	$29.79	$29.79	64,793
2020-08-26	$29.52	$29.87	$29.04	$29.16	$29.16	104,225
2020-08-25	$29.83	$29.90	$29.33	$29.55	$29.55	57,388
2020-08-24	$28.11	$29.56	$27.81	$29.49	$29.49	72,335
2020-08-21	$27.67	$28.19	$27.47	$27.79	$27.79	65,021
2020-08-20	$27.85	$28.34	$27.58	$27.90	$27.90	70,800
2020-08-19	$28.30	$28.75	$27.69	$28.41	$28.41	141,712
2020-08-18	$28.49	$28.49	$27.32	$27.43	$27.43	76,489
2020-08-17	$29.25	$29.40	$28.17	$28.49	$28.49	169,407
2020-08-14	$28.70	$29.40	$27.91	$29.35	$29.35	47,565
2020-08-13	$29.57	$29.62	$28.83	$28.98	$28.98	134,772
2020-08-12	$30.51	$30.51	$29.68	$29.94	$29.94	118,885
2020-08-11	$29.97	$30.32	$29.63	$29.83	$29.83	127,818
2020-08-10	$28.40	$29.74	$28.26	$29.27	$29.27	100,887
2020-08-07	$26.55	$28.22	$26.55	$28.18	$28.18	71,109
2020-08-06	$26.97	$27.21	$26.62	$26.79	$26.79	38,507
2020-08-05	$26.80	$27.24	$26.07	$27.12	$27.12	86,969
2020-08-04	$26.16	$26.24	$25.91	$26.18	$26.18	64,628
2020-08-03	$26.21	$26.58	$25.84	$26.34	$26.34	71,200
2020-07-31	$26.26	$26.56	$25.55	$26.20	$26.20	163,409
2020-07-30	$26.13	$26.66	$25.77	$26.20	$26.20	102,574
2020-07-29	$25.77	$26.93	$25.77	$26.93	$26.93	93,973
2020-07-28	$26.63	$27.05	$25.63	$25.68	$25.68	83,290
2020-07-27	$26.47	$27.08	$26.15	$27.02	$27.02	119,435
2020-07-24	$27.03	$27.35	$26.17	$26.45	$26.45	108,917
2020-07-23	$26.82	$27.32	$26.32	$26.90	$26.90	90,779
2020-07-22	$26.42	$27.13	$26.14	$26.84	$26.84	115,107
2020-07-21	$26.45	$27.95	$25.30	$27.01	$27.01	191,555
2020-07-20	$23.81	$24.59	$23.22	$23.37	$23.37	88,645
2020-07-17	$24.63	$24.83	$23.75	$24.00	$24.00	83,800
2020-07-16	$24.30	$25.06	$23.82	$24.72	$24.72	108,400
2020-07-15	$24.00	$24.75	$23.92	$24.44	$24.44	109,800
2020-07-14	$23.37	$23.57	$22.63	$23.26	$23.26	100,200
2020-07-13	$23.53	$23.96	$22.86	$23.42	$23.42	111,100
2020-07-10	$23.63	$23.63	$22.13	$23.41	$23.41	188,900
2020-07-09	$22.54	$22.66	$21.26	$21.48	$21.48	101,500
2020-07-08	$22.15	$22.57	$21.72	$22.43	$22.43	165,600
2020-07-07	$22.63	$22.75	$22.06	$22.12	$22.12	104,900
2020-07-06	$23.56	$23.88	$22.92	$22.99	$22.99	119,000
2020-07-02	$23.37	$24.15	$22.72	$22.87	$22.87	106,700
2020-07-01	$24.24	$24.54	$22.81	$22.91	$22.91	188,400
2020-06-30	$23.36	$24.46	$23.36	$24.27	$24.27	83,600
2020-06-29	$23.44	$24.06	$22.95	$23.76	$23.76	104,800
2020-06-26	$23.28	$23.28	$22.00	$22.89	$22.89	405,386
2020-06-25	$22.92	$23.84	$22.66	$23.83	$23.83	125,891
2020-06-24	$23.46	$23.62	$22.35	$22.97	$22.97	199,601
2020-06-23	$24.81	$25.11	$23.81	$23.96	$23.96	170,056
2020-06-22	$23.54	$24.55	$22.43	$24.48	$24.48	149,411
2020-06-19	$23.79	$23.79	$22.68	$23.34	$23.34	441,975
2020-06-18	$22.95	$23.74	$22.71	$23.44	$23.44	139,909
2020-06-17	$24.84	$24.84	$23.15	$23.20	$23.20	116,144
2020-06-16	$24.31	$25.11	$23.86	$24.73	$24.73	204,277
2020-06-15	$22.80	$24.09	$22.72	$23.87	$23.87	168,016
2020-06-12	$24.94	$25.36	$23.01	$23.67	$23.67	166,789
2020-06-11	$24.88	$25.35	$23.41	$23.67	$23.67	119,921
2020-06-10	$27.89	$28.44	$26.55	$26.78	$26.78	95,205
2020-06-09	$27.21	$28.84	$27.07	$28.26	$28.26	89,922
2020-06-08	$29.04	$29.49	$27.86	$28.06	$28.06	87,507
2020-06-05	$27.50	$28.68	$27.05	$28.30	$28.30	142,331
2020-06-04	$24.64	$26.25	$24.31	$26.19	$26.19	142,990
2020-06-03	$23.90	$25.30	$23.57	$24.72	$24.72	117,764
2020-06-02	$23.10	$24.24	$22.82	$23.08	$23.08	138,133
2020-06-01	$24.83	$25.28	$24.34	$24.37	$24.37	111,067
2020-05-29	$24.71	$24.91	$24.10	$24.55	$24.55	102,706
2020-05-28	$27.50	$27.50	$25.25	$25.33	$25.33	137,111
2020-05-27	$26.51	$27.22	$25.76	$27.15	$27.15	150,205
2020-05-26	$24.26	$25.46	$24.26	$25.35	$25.35	97,995
2020-05-22	$23.54	$23.72	$22.67	$22.92	$22.92	85,155
2020-05-21	$23.53	$23.77	$23.19	$23.36	$23.36	70,066
2020-05-20	$22.52	$23.59	$22.51	$23.54	$23.54	189,293
2020-05-19	$22.79	$23.62	$21.84	$21.88	$21.88	117,599
2020-05-18	$22.64	$23.13	$21.95	$23.04	$23.04	159,907
2020-05-15	$20.85	$21.35	$20.63	$21.18	$21.18	124,156
2020-05-14	$20.18	$21.16	$19.50	$20.84	$20.84	131,818
2020-05-13	$23.05	$23.05	$20.42	$20.84	$20.84	128,834
2020-05-12	$23.93	$24.01	$23.03	$23.09	$23.09	137,659
2020-05-11	$25.56	$25.56	$23.37	$23.51	$23.51	124,695
2020-05-08	$25.33	$26.14	$25.09	$25.97	$25.97	128,502
2020-05-07	$24.15	$25.12	$23.80	$24.55	$24.55	173,176
2020-05-06	$24.94	$25.40	$23.49	$23.54	$23.54	164,717
2020-05-05	$26.17	$26.21	$24.70	$24.83	$24.83	150,562
2020-05-04	$25.98	$26.19	$24.98	$25.53	$25.53	187,728
2020-05-01	$26.87	$26.89	$25.51	$26.25	$26.25	159,104
2020-04-30	$28.25	$28.97	$27.50	$27.71	$27.71	218,886
2020-04-29	$28.33	$29.70	$27.98	$29.17	$29.17	158,035
2020-04-28	$26.94	$27.77	$26.61	$26.82	$26.82	154,301
2020-04-27	$24.01	$26.24	$23.71	$26.10	$26.10	242,813
2020-04-24	$22.58	$23.50	$22.23	$23.38	$23.38	160,619
2020-04-23	$22.50	$22.75	$21.92	$22.42	$22.42	159,637
2020-04-22	$22.62	$23.11	$22.01	$22.27	$22.27	378,987
2020-04-21	$23.01	$24.53	$22.38	$24.42	$24.42	268,456
2020-04-20	$24.69	$25.27	$24.19	$24.80	$24.80	125,254
2020-04-17	$24.64	$25.75	$24.08	$25.51	$25.51	92,177
2020-04-16	$24.51	$25.55	$23.10	$23.54	$23.54	170,198
2020-04-15	$25.07	$25.86	$24.40	$24.45	$24.45	173,747
2020-04-14	$26.50	$26.99	$25.18	$26.28	$26.28	138,367
2020-04-13	$27.99	$27.99	$25.44	$25.90	$25.90	237,812
2020-04-09	$25.90	$28.23	$25.65	$28.05	$28.05	254,089
2020-04-08	$24.07	$25.34	$23.80	$25.02	$25.02	209,628
2020-04-07	$25.52	$25.89	$23.75	$23.86	$23.86	331,973
2020-04-06	$24.29	$25.22	$23.99	$24.63	$24.63	182,271
2020-04-03	$24.15	$25.14	$22.67	$23.02	$23.02	144,353
2020-04-02	$23.42	$25.16	$23.42	$24.87	$24.87	124,476
2020-04-01	$24.70	$24.86	$23.37	$23.74	$23.74	133,437
2020-03-31	$25.91	$26.85	$25.26	$26.00	$26.00	163,892
2020-03-30	$25.53	$26.32	$24.08	$26.18	$26.18	149,335
2020-03-27	$24.05	$25.62	$23.60	$25.21	$25.21	194,577
2020-03-26	$24.33	$26.12	$24.02	$25.63	$25.63	366,603
2020-03-25	$22.47	$24.32	$21.21	$24.09	$24.09	326,379
2020-03-24	$21.99	$22.89	$21.50	$22.53	$22.53	289,766
2020-03-23	$20.80	$21.55	$19.54	$20.75	$20.75	214,893
2020-03-20	$23.20	$24.01	$20.06	$20.70	$20.70	340,981
2020-03-19	$21.40	$23.79	$20.10	$23.32	$23.32	337,076
2020-03-18	$21.11	$22.68	$20.54	$21.95	$21.95	351,790
2020-03-17	$20.87	$22.69	$19.03	$22.69	$22.69	472,558
2020-03-16	$19.61	$21.07	$19.05	$19.37	$19.37	199,239
2020-03-13	$21.66	$22.98	$20.68	$22.86	$22.86	261,718
2020-03-12	$21.53	$22.26	$19.63	$20.09	$20.09	193,146
2020-03-11	$23.83	$24.48	$22.52	$22.72	$22.72	291,381
2020-03-10	$24.28	$25.38	$22.67	$24.82	$24.82	291,581
2020-03-09	$26.03	$26.90	$23.02	$23.15	$23.15	431,311
2020-03-06	$31.77	$32.00	$29.90	$30.41	$30.41	158,217
2020-03-05	$33.18	$33.70	$32.70	$32.80	$32.80	285,364
2020-03-04	$34.22	$34.81	$33.30	$34.12	$34.12	183,683
2020-03-03	$34.65	$35.70	$33.83	$33.93	$33.93	212,274
2020-03-02	$33.95	$34.59	$33.15	$34.49	$34.49	299,017
2020-02-28	$35.28	$36.20	$33.44	$33.87	$33.87	230,091
2020-02-27	$37.91	$38.74	$36.40	$36.45	$36.45	184,369
2020-02-26	$40.24	$40.53	$38.52	$38.62	$38.62	381,398
2020-02-25	$41.58	$41.73	$39.76	$40.07	$40.07	278,881
2020-02-24	$40.74	$41.84	$40.74	$41.61	$41.61	184,312
2020-02-21	$42.02	$42.39	$41.68	$41.98	$41.98	141,785
2020-02-20	$41.51	$42.29	$41.51	$42.22	$42.22	158,947
2020-02-19	$41.75	$41.97	$41.47	$41.63	$41.63	167,913
2020-02-18	$41.86	$41.86	$41.26	$41.66	$41.66	136,851
2020-02-14	$41.97	$42.32	$41.78	$41.81	$41.81	113,704
2020-02-13	$41.52	$42.10	$41.40	$42.00	$42.00	211,812
2020-02-12	$42.17	$42.28	$41.39	$41.84	$41.84	190,184
2020-02-11	$41.60	$42.14	$41.44	$41.79	$41.79	151,523
2020-02-10	$40.00	$42.00	$40.00	$41.53	$41.53	232,686
2020-02-07	$42.08	$42.12	$41.63	$41.83	$41.83	185,033
2020-02-06	$43.15	$43.15	$42.10	$42.17	$42.17	192,525
2020-02-05	$41.99	$42.99	$41.79	$42.92	$42.92	218,488
2020-02-04	$40.03	$41.62	$39.92	$41.55	$41.55	239,445
2020-02-03	$39.34	$39.80	$38.98	$39.65	$39.65	216,266
2020-01-31	$39.88	$39.88	$38.92	$38.98	$38.98	167,819
2020-01-30	$38.89	$40.20	$38.86	$40.05	$40.05	153,205
2020-01-29	$39.73	$39.87	$39.00	$39.03	$39.03	119,168
2020-01-28	$40.49	$40.69	$39.54	$39.78	$39.78	176,282
2020-01-27	$39.57	$41.00	$39.51	$40.43	$40.43	139,779
2020-01-24	$40.64	$40.80	$39.81	$40.30	$40.30	187,644
2020-01-23	$40.77	$41.29	$40.22	$40.74	$40.74	241,941
2020-01-22	$39.44	$41.23	$38.22	$40.60	$40.60	425,187
2020-01-21	$38.29	$38.49	$37.75	$38.48	$38.48	180,140
2020-01-17	$38.97	$39.41	$38.29	$38.29	$38.29	138,827
2020-01-16	$38.04	$38.93	$37.94	$38.63	$38.63	144,771
2020-01-15	$37.89	$38.21	$37.51	$37.77	$37.77	104,918
2020-01-14	$37.90	$38.61	$37.90	$38.19	$38.19	91,108
2020-01-13	$37.55	$38.00	$37.48	$37.95	$37.95	85,916
2020-01-10	$37.85	$37.92	$37.50	$37.58	$37.58	77,274
2020-01-09	$38.05	$38.14	$37.52	$37.84	$37.84	79,165
2020-01-08	$37.50	$37.74	$37.05	$37.52	$37.52	66,650
2020-01-07	$37.45	$37.45	$37.09	$37.33	$37.33	85,534
2020-01-06	$37.71	$37.83	$37.33	$37.54	$37.54	108,473
2020-01-03	$37.46	$38.11	$37.21	$38.10	$38.10	147,281
2020-01-02	$38.26	$38.26	$37.42	$37.92	$37.92	113,865
2019-12-31	$38.15	$38.39	$37.96	$38.02	$38.02	177,527
2019-12-30	$38.54	$38.75	$37.67	$38.00	$38.00	127,188
2019-12-27	$38.33	$38.54	$38.06	$38.39	$38.39	123,202
2019-12-26	$38.69	$38.69	$38.16	$38.34	$38.34	50,609
2019-12-24	$37.84	$38.64	$37.38	$38.64	$38.64	70,326
2019-12-23	$38.28	$38.32	$37.83	$37.94	$37.94	83,435
2019-12-20	$38.67	$38.67	$38.28	$38.39	$38.39	703,639
2019-12-19	$38.83	$38.83	$38.37	$38.46	$38.46	128,040
2019-12-18	$38.72	$39.00	$38.12	$38.93	$38.93	149,098
2019-12-17	$38.03	$38.65	$37.85	$38.57	$38.57	102,467
2019-12-16	$38.73	$38.91	$37.90	$37.96	$37.96	275,151
2019-12-13	$38.29	$38.57	$37.89	$38.41	$38.41	146,278
2019-12-12	$37.98	$38.85	$37.98	$38.25	$38.25	179,401
2019-12-11	$38.04	$38.31	$37.68	$38.06	$38.06	125,793
2019-12-10	$37.76	$38.04	$37.59	$37.95	$37.95	189,024
2019-12-09	$37.50	$38.04	$37.37	$37.82	$37.82	213,055
2019-12-06	$36.91	$37.65	$36.91	$37.56	$37.56	224,600
2019-12-05	$36.48	$36.87	$36.34	$36.63	$36.63	169,525
2019-12-04	$35.54	$36.75	$35.54	$36.48	$36.48	225,720
2019-12-03	$35.15	$35.66	$34.99	$35.48	$35.48	193,224
2019-12-02	$35.91	$36.01	$35.45	$35.58	$35.58	152,034
2019-11-29	$35.52	$36.03	$35.52	$35.86	$35.86	105,072
2019-11-27	$35.58	$36.09	$35.58	$35.75	$35.75	93,042
2019-11-26	$35.31	$35.94	$35.19	$35.52	$35.52	176,988
2019-11-25	$34.85	$35.79	$34.75	$35.47	$35.47	168,324
2019-11-22	$35.06	$35.22	$34.70	$35.01	$35.01	120,364
2019-11-21	$34.65	$35.33	$34.25	$34.91	$34.91	243,532
2019-11-20	$34.36	$34.70	$34.02	$34.60	$34.60	238,037
2019-11-19	$33.53	$34.76	$33.41	$34.65	$34.65	304,518
2019-11-18	$32.71	$33.35	$32.54	$33.33	$33.33	81,342
2019-11-15	$33.51	$33.51	$32.82	$32.86	$32.86	68,430
2019-11-14	$33.40	$33.55	$33.19	$33.24	$33.24	68,231
2019-11-13	$33.96	$33.96	$33.37	$33.45	$33.45	83,309
2019-11-12	$33.86	$34.36	$33.78	$34.31	$34.31	92,201
2019-11-11	$33.53	$33.79	$33.19	$33.76	$33.76	117,150
2019-11-08	$34.15	$34.18	$33.51	$33.70	$33.70	46,737
2019-11-07	$33.84	$34.82	$33.84	$34.21	$34.21	176,013
2019-11-06	$33.67	$33.77	$33.27	$33.48	$33.48	67,239
2019-11-05	$33.62	$33.93	$33.40	$33.78	$33.78	84,002
2019-11-04	$33.14	$33.60	$33.01	$33.55	$33.55	56,201
2019-11-01	$32.77	$33.10	$32.69	$32.88	$32.88	66,272
2019-10-31	$32.68	$32.68	$32.22	$32.45	$32.45	83,994
2019-10-30	$33.27	$33.43	$32.40	$32.90	$32.90	101,696
2019-10-29	$32.84	$33.63	$32.84	$33.47	$33.47	123,435
2019-10-28	$32.90	$33.25	$32.77	$32.86	$32.86	64,144
2019-10-25	$32.48	$32.86	$32.35	$32.58	$32.58	69,949
2019-10-24	$32.86	$32.86	$32.25	$32.45	$32.45	88,498
2019-10-23	$33.53	$33.53	$32.38	$32.78	$32.78	133,485
2019-10-22	$32.94	$33.83	$32.86	$33.55	$33.55	182,295
2019-10-21	$31.85	$32.96	$31.82	$32.95	$32.95	186,325
2019-10-18	$31.11	$31.85	$31.04	$31.73	$31.73	119,698
2019-10-17	$31.25	$31.64	$30.35	$31.49	$31.49	223,048
2019-10-16	$31.22	$31.57	$31.22	$31.29	$31.29	123,380
2019-10-15	$31.15	$31.60	$31.02	$31.15	$31.15	96,069
2019-10-14	$30.93	$31.53	$30.72	$31.15	$31.15	79,596
2019-10-11	$30.83	$31.50	$30.83	$31.08	$31.08	92,383
2019-10-10	$30.43	$31.01	$30.33	$30.45	$30.45	86,471
2019-10-09	$30.54	$30.85	$30.29	$30.40	$30.40	136,251
2019-10-08	$30.79	$30.79	$30.23	$30.26	$30.26	82,516
2019-10-07	$31.23	$31.66	$31.15	$31.25	$31.25	92,013
2019-10-04	$31.10	$31.47	$30.90	$31.44	$31.44	80,226
2019-10-03	$30.94	$31.25	$30.45	$31.01	$31.01	92,481
2019-10-02	$30.97	$31.33	$30.70	$31.14	$31.14	62,878
2019-10-01	$32.26	$32.50	$31.22	$31.31	$31.31	109,862
2019-09-30	$32.03	$32.20	$31.85	$31.89	$31.89	113,860
2019-09-27	$31.80	$32.12	$31.65	$32.03	$32.03	122,781
2019-09-26	$31.95	$32.12	$31.56	$31.65	$31.65	70,294
2019-09-25	$31.56	$32.38	$31.53	$32.17	$32.17	104,252
2019-09-24	$32.09	$32.09	$31.28	$31.36	$31.36	102,812
2019-09-23	$32.11	$32.23	$31.69	$31.93	$31.93	115,368
2019-09-20	$31.98	$32.45	$31.76	$32.27	$32.27	427,807
2019-09-19	$32.07	$32.75	$31.87	$31.93	$31.93	89,724
2019-09-18	$32.17	$32.29	$31.54	$32.17	$32.17	133,891
2019-09-17	$32.65	$32.69	$31.79	$32.44	$32.44	103,861
2019-09-16	$32.29	$33.00	$32.19	$32.85	$32.85	92,176
2019-09-13	$32.51	$32.78	$32.14	$32.62	$32.62	118,975
2019-09-12	$31.54	$32.28	$31.02	$32.18	$32.18	219,377
2019-09-11	$31.24	$32.04	$30.73	$31.76	$31.76	118,991
2019-09-10	$31.15	$31.53	$30.97	$31.20	$31.20	119,782
2019-09-09	$29.89	$31.57	$29.89	$31.16	$31.16	137,801
2019-09-06	$30.30	$30.45	$29.64	$29.71	$29.71	105,407
2019-09-05	$29.98	$30.82	$29.97	$30.26	$30.26	140,453
2019-09-04	$29.95	$30.10	$29.45	$29.48	$29.48	107,118
2019-09-03	$29.75	$29.75	$29.01	$29.60	$29.60	322,077
2019-08-30	$30.74	$31.00	$29.95	$29.99	$29.99	174,411
2019-08-29	$29.73	$30.83	$29.37	$30.17	$30.17	236,110
2019-08-28	$27.73	$29.45	$27.73	$29.11	$29.11	237,768
2019-08-27	$28.71	$28.85	$27.71	$27.96	$27.96	146,481
2019-08-26	$29.08	$29.18	$28.27	$28.59	$28.59	312,803
2019-08-23	$29.47	$29.65	$28.59	$28.74	$28.74	196,576
2019-08-22	$29.66	$29.76	$29.40	$29.61	$29.61	102,296
2019-08-21	$29.58	$29.62	$29.23	$29.61	$29.61	149,572
2019-08-20	$29.87	$30.24	$29.03	$29.28	$29.28	248,708
2019-08-19	$30.00	$30.38	$29.99	$30.13	$30.13	117,745
2019-08-16	$29.01	$29.81	$29.01	$29.67	$29.67	91,750
2019-08-15	$29.17	$29.47	$28.67	$28.84	$28.84	85,204
2019-08-14	$28.90	$29.11	$28.61	$28.91	$28.91	112,482
2019-08-13	$28.97	$29.86	$28.70	$29.60	$29.60	75,557
2019-08-12	$29.34	$29.47	$28.94	$29.03	$29.03	73,201
2019-08-09	$29.67	$29.73	$29.27	$29.49	$29.49	225,280
2019-08-08	$29.63	$29.92	$29.39	$29.70	$29.70	207,282
2019-08-07	$28.81	$29.62	$28.48	$29.38	$29.38	263,725
2019-08-06	$29.08	$29.44	$28.49	$29.36	$29.36	183,687
2019-08-05	$29.54	$29.54	$28.75	$29.02	$29.02	299,216
2019-08-02	$29.76	$30.17	$29.23	$30.12	$30.12	196,582
2019-08-01	$31.11	$31.62	$29.85	$29.97	$29.97	181,553
2019-07-31	$31.63	$32.07	$31.14	$31.21	$31.21	155,288
2019-07-30	$31.29	$31.74	$31.29	$31.61	$31.61	82,546
2019-07-29	$32.13	$32.22	$31.55	$31.64	$31.64	66,860
2019-07-26	$31.67	$32.28	$31.61	$32.17	$32.17	170,288
2019-07-25	$31.63	$31.90	$31.37	$31.50	$31.50	161,128
2019-07-24	$30.20	$31.64	$30.20	$31.63	$31.63	403,879
2019-07-23	$30.34	$30.58	$29.97	$30.35	$30.35	159,126
2019-07-22	$30.16	$30.43	$29.83	$30.29	$30.29	117,396
2019-07-19	$29.85	$30.83	$29.73	$30.33	$30.33	321,712
2019-07-18	$29.07	$30.23	$27.90	$29.91	$29.91	527,460
2019-07-17	$27.66	$27.74	$27.24	$27.41	$27.41	138,404
2019-07-16	$27.90	$28.05	$27.66	$27.74	$27.74	115,945
2019-07-15	$28.57	$28.57	$27.61	$27.92	$27.92	116,151
2019-07-12	$28.35	$28.60	$28.30	$28.47	$28.47	159,359
2019-07-11	$28.59	$28.69	$27.89	$28.41	$28.41	162,841
2019-07-10	$28.88	$29.03	$28.59	$28.61	$28.61	76,121
2019-07-09	$28.42	$28.91	$28.36	$28.84	$28.84	69,641
2019-07-08	$28.88	$29.27	$28.73	$28.84	$28.84	81,683
2019-07-05	$28.89	$29.46	$28.89	$29.10	$29.10	94,328
2019-07-03	$28.83	$28.95	$28.65	$28.85	$28.85	59,973
2019-07-02	$29.31	$29.31	$28.67	$28.87	$28.87	69,543
2019-07-01	$29.40	$29.57	$29.05	$29.46	$29.46	172,905
2019-06-28	$29.12	$29.97	$28.97	$29.05	$29.05	714,185
2019-06-27	$28.12	$28.97	$28.12	$28.93	$28.93	93,172
2019-06-26	$28.35	$28.56	$28.00	$28.16	$28.16	118,979
2019-06-25	$28.48	$28.56	$28.00	$28.36	$28.36	77,578
2019-06-24	$29.00	$29.27	$28.44	$28.51	$28.51	71,585
2019-06-21	$28.98	$29.35	$28.74	$28.90	$28.90	202,461
2019-06-20	$30.00	$30.00	$28.58	$29.10	$29.10	202,684
2019-06-19	$30.12	$30.35	$29.63	$29.89	$29.89	111,267
2019-06-18	$29.82	$30.73	$29.82	$30.14	$30.14	155,584
2019-06-17	$29.49	$29.95	$29.36	$29.91	$29.91	148,719
2019-06-14	$29.88	$29.88	$29.40	$29.51	$29.51	91,088
2019-06-13	$29.37	$29.69	$29.23	$29.63	$29.63	94,094
2019-06-12	$28.95	$29.28	$28.79	$29.22	$29.22	114,636
2019-06-11	$28.76	$28.91	$28.45	$28.85	$28.85	119,917
2019-06-10	$28.15	$28.93	$28.15	$28.44	$28.44	89,620
2019-06-07	$27.83	$28.09	$27.70	$27.89	$27.89	67,404
2019-06-06	$28.51	$28.54	$27.21	$28.00	$28.00	145,982
2019-06-05	$28.75	$28.95	$28.29	$28.46	$28.46	533,539
2019-06-04	$28.33	$28.84	$27.82	$28.78	$28.78	163,517
2019-06-03	$27.88	$28.62	$27.82	$27.93	$27.93	179,377
2019-05-31	$28.80	$28.85	$27.93	$28.07	$28.07	206,939
2019-05-30	$29.81	$30.07	$28.87	$29.27	$29.27	117,705
2019-05-29	$29.78	$29.90	$29.18	$29.74	$29.74	80,014
2019-05-28	$29.96	$30.31	$29.90	$30.01	$30.01	161,759
2019-05-24	$30.14	$30.28	$29.86	$30.00	$30.00	135,195
2019-05-23	$29.90	$29.94	$29.37	$29.92	$29.92	149,219
2019-05-22	$30.39	$30.50	$29.82	$30.12	$30.12	58,196
2019-05-21	$30.47	$30.96	$30.36	$30.46	$30.46	66,655
2019-05-20	$29.81	$30.52	$29.81	$30.46	$30.46	126,186
2019-05-17	$29.73	$30.70	$29.73	$30.00	$30.00	115,679
2019-05-16	$29.65	$30.15	$29.65	$29.84	$29.84	87,535
2019-05-15	$29.52	$29.70	$29.02	$29.54	$29.54	86,750
2019-05-14	$28.99	$29.91	$28.99	$29.77	$29.77	135,063
2019-05-13	$29.89	$30.15	$28.87	$28.99	$28.99	128,211
2019-05-10	$30.02	$30.53	$29.84	$30.42	$30.42	163,510
2019-05-09	$30.12	$30.45	$29.74	$30.13	$30.13	188,837
2019-05-08	$30.86	$31.28	$30.38	$30.41	$30.41	149,416
2019-05-07	$31.33	$31.33	$30.64	$30.71	$30.71	83,804
2019-05-06	$30.78	$31.68	$30.78	$31.65	$31.65	140,983
2019-05-03	$31.00	$31.38	$30.94	$31.38	$31.38	146,507
2019-05-02	$31.00	$31.72	$30.89	$31.04	$31.04	85,365
2019-05-01	$31.05	$31.50	$30.77	$31.00	$31.00	208,677
2019-04-30	$31.25	$31.37	$30.81	$31.01	$31.01	115,999
2019-04-29	$30.82	$31.65	$30.79	$31.11	$31.11	154,047
2019-04-26	$30.43	$30.89	$30.32	$30.82	$30.82	102,861
2019-04-25	$30.55	$30.80	$29.88	$30.45	$30.45	199,421
2019-04-24	$30.02	$30.66	$29.60	$30.49	$30.49	114,619
2019-04-23	$28.63	$30.13	$28.63	$29.97	$29.97	145,686
2019-04-22	$27.78	$28.94	$27.68	$28.57	$28.57	294,488
2019-04-18	$30.47	$31.40	$29.17	$29.38	$29.38	264,005
2019-04-17	$30.95	$31.05	$30.54	$30.77	$30.77	195,974
2019-04-16	$30.63	$30.98	$30.47	$30.81	$30.81	152,193
2019-04-15	$31.17	$31.32	$30.43	$30.61	$30.61	133,118
2019-04-12	$30.81	$31.29	$30.24	$31.18	$31.18	179,565
2019-04-11	$30.58	$30.74	$30.30	$30.48	$30.48	103,396
2019-04-10	$30.04	$30.64	$29.73	$30.50	$30.50	174,980
2019-04-09	$30.63	$30.66	$30.00	$30.05	$30.05	101,402
2019-04-08	$30.87	$31.07	$30.62	$30.64	$30.64	84,069
2019-04-05	$30.54	$31.03	$30.44	$30.88	$30.88	84,729
2019-04-04	$29.95	$30.55	$29.81	$30.53	$30.53	88,746
2019-04-03	$30.23	$30.23	$29.69	$29.80	$29.80	65,361
2019-04-02	$29.87	$29.98	$29.59	$29.77	$29.77	83,776
2019-04-01	$29.60	$30.31	$29.51	$29.98	$29.98	225,653
2019-03-29	$30.14	$30.14	$29.10	$29.39	$29.39	222,354
2019-03-28	$29.30	$29.92	$29.16	$29.92	$29.92	147,403
2019-03-27	$29.42	$29.72	$29.22	$29.34	$29.34	243,886
2019-03-26	$28.77	$29.69	$28.77	$29.48	$29.48	130,387
2019-03-25	$28.30	$28.87	$27.96	$28.59	$28.59	83,963
2019-03-22	$29.02	$29.38	$27.73	$28.31	$28.31	152,418
2019-03-21	$29.37	$30.45	$29.05	$29.27	$29.27	185,205
2019-03-20	$30.51	$30.55	$29.43	$29.50	$29.50	159,597
2019-03-19	$31.42	$31.42	$30.43	$30.56	$30.56	107,862
2019-03-18	$30.91	$31.26	$30.84	$31.25	$31.25	104,634
2019-03-15	$31.08	$31.12	$30.74	$30.89	$30.89	254,144
2019-03-14	$31.06	$31.11	$30.79	$31.07	$31.07	46,775
2019-03-13	$31.09	$31.29	$30.92	$31.03	$31.03	63,853
2019-03-12	$31.28	$31.43	$30.74	$30.87	$30.87	43,903
2019-03-11	$30.84	$31.56	$30.66	$31.29	$31.29	79,618
2019-03-08	$30.41	$31.00	$30.20	$30.74	$30.74	82,738
2019-03-07	$31.97	$31.97	$30.50	$30.51	$30.51	129,165
2019-03-06	$33.34	$33.36	$31.86	$31.99	$31.99	132,921
2019-03-05	$33.51	$33.69	$33.07	$33.37	$33.37	75,338
2019-03-04	$33.81	$33.85	$33.44	$33.51	$33.51	113,851
2019-03-01	$34.00	$34.16	$33.62	$33.80	$33.80	119,931
2019-02-28	$33.67	$34.03	$33.53	$33.87	$33.87	112,266
2019-02-27	$33.51	$33.90	$33.28	$33.65	$33.65	97,142
2019-02-26	$33.40	$33.74	$33.25	$33.50	$33.50	128,788
2019-02-25	$33.79	$33.97	$33.41	$33.50	$33.50	158,041
2019-02-22	$33.19	$33.61	$33.04	$33.58	$33.58	66,727
2019-02-21	$33.73	$33.73	$32.91	$33.18	$33.18	54,216
2019-02-20	$33.27	$33.76	$33.09	$33.67	$33.67	131,105
2019-02-19	$32.95	$33.36	$32.78	$33.24	$33.24	95,019
2019-02-15	$32.13	$33.16	$32.10	$33.10	$33.10	213,367
2019-02-14	$31.26	$32.19	$30.82	$31.93	$31.93	280,647
2019-02-13	$30.92	$31.60	$30.68	$31.41	$31.41	116,283
2019-02-12	$30.82	$31.31	$30.51	$30.83	$30.83	79,437
2019-02-11	$30.63	$30.63	$30.19	$30.53	$30.53	66,156
2019-02-08	$30.45	$30.85	$30.01	$30.41	$30.41	89,324
2019-02-07	$30.76	$31.47	$30.17	$30.67	$30.67	117,216
2019-02-06	$31.01	$31.14	$30.62	$30.70	$30.70	58,332
2019-02-05	$31.33	$31.74	$30.96	$31.05	$31.05	56,697
2019-02-04	$30.87	$31.39	$30.66	$31.34	$31.34	86,808
2019-02-01	$30.68	$31.23	$30.64	$30.88	$30.88	115,170
2019-01-31	$30.52	$30.80	$29.42	$30.46	$30.46	224,339
2019-01-30	$30.83	$31.05	$30.10	$30.68	$30.68	169,515
2019-01-29	$30.79	$31.06	$30.59	$30.81	$30.81	82,898
2019-01-28	$30.54	$30.96	$30.01	$30.80	$30.80	342,482
2019-01-25	$29.57	$30.98	$29.57	$30.86	$30.86	259,162
2019-01-24	$29.18	$29.76	$28.76	$29.58	$29.58	346,122
2019-01-23	$31.77	$31.80	$28.80	$29.29	$29.29	644,936
2019-01-22	$32.11	$32.40	$31.56	$31.74	$31.74	113,019
2019-01-18	$32.24	$32.65	$32.16	$32.22	$32.22	104,708
2019-01-17	$32.39	$32.61	$31.87	$32.14	$32.14	191,887
2019-01-16	$31.39	$32.65	$31.23	$32.40	$32.40	222,985
2019-01-15	$30.93	$31.25	$30.64	$31.22	$31.22	272,749
2019-01-14	$30.41	$31.08	$30.38	$30.92	$30.92	222,663
2019-01-11	$30.66	$30.69	$30.23	$30.63	$30.63	240,873
2019-01-10	$31.06	$31.38	$30.33	$30.75	$30.75	160,878
2019-01-09	$31.60	$31.60	$30.96	$31.08	$31.08	192,423
2019-01-08	$30.91	$31.45	$30.25	$31.44	$31.44	131,535
2019-01-07	$30.40	$31.49	$30.08	$30.66	$30.66	247,186
2019-01-04	$30.09	$30.79	$29.83	$30.32	$30.32	186,009
2019-01-03	$29.62	$30.34	$29.47	$29.64	$29.64	135,863
2019-01-02	$29.40	$30.65	$29.36	$29.85	$29.85	172,307
2018-12-31	$29.85	$29.85	$29.30	$29.70	$29.70	215,823
2018-12-28	$29.10	$30.04	$29.04	$29.62	$29.62	241,737
2018-12-27	$28.63	$29.28	$27.47	$28.93	$28.93	201,199
2018-12-26	$27.85	$29.56	$27.56	$29.52	$29.52	216,166
2018-12-24	$27.92	$28.84	$27.62	$27.64	$27.64	144,143
2018-12-21	$28.66	$29.18	$27.88	$28.02	$28.02	688,028
2018-12-20	$29.32	$29.95	$28.42	$28.85	$28.85	277,883
2018-12-19	$31.00	$31.42	$29.24	$29.29	$29.29	316,823
2018-12-18	$32.66	$32.83	$30.81	$30.85	$30.85	370,745
2018-12-17	$32.94	$33.32	$32.32	$32.43	$32.43	215,747
2018-12-14	$33.72	$34.30	$32.87	$32.95	$32.95	240,938
2018-12-13	$35.14	$35.25	$33.64	$33.79	$33.79	172,655
2018-12-12	$35.19	$35.48	$33.27	$35.01	$35.01	254,915
2018-12-11	$35.22	$35.32	$34.30	$34.81	$34.81	159,933
2018-12-10	$34.85	$35.67	$34.31	$34.82	$34.82	86,971
2018-12-07	$35.00	$35.88	$34.43	$34.77	$34.77	130,360
2018-12-06	$35.08	$35.89	$34.49	$34.99	$34.99	144,726
2018-12-04	$38.02	$38.61	$35.46	$35.59	$35.59	165,067
2018-12-03	$38.78	$38.78	$37.39	$38.10	$38.10	110,321
2018-11-30	$37.84	$38.74	$37.75	$38.28	$38.28	206,632
2018-11-29	$38.39	$38.73	$37.69	$38.21	$38.21	130,386
2018-11-28	$37.45	$38.66	$36.93	$38.48	$38.48	114,014
2018-11-27	$37.47	$37.73	$37.02	$37.38	$37.38	77,176
2018-11-26	$37.24	$38.02	$37.18	$37.66	$37.66	170,412
2018-11-23	$36.52	$37.40	$36.32	$37.02	$37.02	70,068
2018-11-21	$36.63	$37.22	$36.11	$36.63	$36.63	85,687
2018-11-20	$36.81	$37.36	$36.02	$36.40	$36.40	123,323
2018-11-19	$36.99	$37.57	$36.63	$36.82	$36.82	86,178
2018-11-16	$36.96	$38.46	$36.32	$37.00	$37.00	198,610
2018-11-15	$36.26	$37.21	$35.92	$37.21	$37.21	120,793
2018-11-14	$37.69	$37.69	$36.13	$36.42	$36.42	86,463
2018-11-13	$37.40	$38.06	$36.87	$37.41	$37.41	133,378
2018-11-12	$37.52	$37.75	$37.09	$37.31	$37.31	72,281
2018-11-09	$37.69	$37.88	$37.14	$37.54	$37.54	79,325
2018-11-08	$36.87	$37.76	$36.48	$37.73	$37.73	103,925
2018-11-07	$37.45	$38.76	$36.57	$36.94	$36.94	135,824
2018-11-06	$37.31	$37.64	$34.03	$37.45	$37.45	90,101
2018-11-05	$36.82	$37.31	$36.50	$37.30	$37.30	145,758
2018-11-02	$37.00	$37.30	$36.45	$36.77	$36.77	155,294
2018-11-01	$36.47	$36.96	$36.10	$36.74	$36.74	151,355
2018-10-31	$36.30	$36.56	$35.54	$35.86	$35.86	221,609
2018-10-30	$35.24	$35.91	$35.15	$35.88	$35.88	207,876
2018-10-29	$35.31	$36.18	$34.08	$35.35	$35.35	275,798
2018-10-26	$33.50	$34.10	$33.17	$33.92	$33.92	143,305
2018-10-25	$32.89	$34.08	$32.89	$33.95	$33.95	258,196
2018-10-24	$34.12	$34.83	$32.61	$32.69	$32.69	197,012
2018-10-23	$33.83	$34.47	$33.68	$34.18	$34.18	197,562
2018-10-22	$35.64	$35.75	$33.93	$34.25	$34.25	325,899
2018-10-19	$36.08	$36.14	$35.03	$35.60	$35.60	376,499
2018-10-18	$36.77	$39.19	$35.77	$36.17	$36.17	421,975
2018-10-17	$36.81	$37.15	$36.10	$36.91	$36.91	189,362
2018-10-16	$36.35	$37.02	$35.95	$36.91	$36.91	308,721
2018-10-15	$35.15	$36.39	$35.00	$36.11	$36.11	176,784
2018-10-12	$36.75	$36.83	$34.61	$35.28	$35.28	279,815
2018-10-11	$37.33	$37.91	$36.19	$36.19	$36.19	248,765
2018-10-10	$37.85	$38.33	$37.24	$37.32	$37.32	164,451
2018-10-09	$37.89	$38.83	$37.29	$37.95	$37.95	157,500
2018-10-08	$38.06	$38.09	$37.48	$37.89	$37.89	126,917
2018-10-05	$38.25	$38.54	$37.99	$38.24	$38.24	235,394
2018-10-04	$38.31	$39.03	$37.99	$38.26	$38.26	163,803
2018-10-03	$36.84	$38.51	$36.72	$38.41	$38.41	314,537
2018-10-02	$37.25	$37.47	$36.61	$36.76	$36.76	258,203
2018-10-01	$38.26	$38.76	$37.11	$37.46	$37.46	286,073
2018-09-28	$38.50	$38.88	$38.10	$38.20	$38.20	177,511
2018-09-27	$39.45	$39.50	$38.65	$38.65	$38.65	211,601
2018-09-26	$40.25	$40.60	$39.35	$39.45	$39.45	278,651
2018-09-25	$41.80	$42.58	$40.18	$40.25	$40.25	318,527
2018-09-24	$41.50	$42.00	$41.25	$41.80	$41.80	322,703
2018-09-21	$42.00	$42.75	$41.40	$41.65	$41.65	927,700
2018-09-20	$44.30	$44.70	$44.18	$44.50	$44.50	191,016
2018-09-19	$44.25	$44.60	$43.60	$43.85	$43.85	148,030
2018-09-18	$44.00	$44.38	$43.68	$44.15	$44.15	156,580
2018-09-17	$43.80	$44.00	$42.68	$43.95	$43.95	262,078
2018-09-14	$43.10	$43.95	$43.05	$43.85	$43.85	235,695
2018-09-13	$43.20	$43.60	$42.75	$43.10	$43.10	260,700
2018-09-12	$43.50	$43.75	$42.25	$43.15	$43.15	192,974
2018-09-11	$43.05	$43.80	$42.90	$43.60	$43.60	110,891
2018-09-10	$42.95	$43.40	$42.95	$43.15	$43.15	178,318
2018-09-07	$42.20	$42.90	$42.05	$42.85	$42.85	123,356
2018-09-06	$42.40	$42.65	$42.20	$42.30	$42.30	126,620
2018-09-05	$43.00	$43.20	$42.30	$42.45	$42.45	129,924
2018-09-04	$42.45	$43.20	$42.15	$43.05	$43.05	179,695
2018-08-31	$41.50	$42.50	$41.30	$42.45	$42.45	232,743
2018-08-30	$41.35	$41.90	$41.10	$41.55	$41.55	127,888
2018-08-29	$41.35	$41.40	$40.75	$41.35	$41.35	96,885
2018-08-28	$41.60	$41.60	$40.90	$41.25	$41.25	115,979
2018-08-27	$42.00	$42.40	$41.48	$41.60	$41.60	140,617
2018-08-24	$42.50	$42.50	$41.95	$42.00	$42.00	162,890
2018-08-23	$42.60	$42.85	$42.20	$42.25	$42.25	147,056
2018-08-22	$42.60	$42.95	$42.40	$42.75	$42.75	131,803
2018-08-21	$41.95	$42.85	$41.95	$42.80	$42.80	199,047
2018-08-20	$42.00	$42.30	$41.30	$41.85	$41.85	255,775
2018-08-17	$41.60	$42.00	$41.50	$41.80	$41.80	132,566
2018-08-16	$41.40	$42.00	$41.40	$41.75	$41.75	123,209
2018-08-15	$41.55	$41.95	$41.15	$41.25	$41.25	177,428
2018-08-14	$41.40	$41.95	$41.40	$41.75	$41.75	155,094
2018-08-13	$41.75	$41.88	$41.20	$41.25	$41.25	235,846
2018-08-10	$41.95	$42.15	$41.65	$41.85	$41.85	220,700
2018-08-09	$42.25	$42.65	$42.00	$42.20	$42.20	278,869
2018-08-08	$42.25	$42.65	$41.80	$42.20	$42.20	308,727
2018-08-07	$42.00	$42.60	$41.95	$42.40	$42.40	419,508
2018-08-06	$41.20	$42.10	$41.00	$42.00	$42.00	506,317
2018-08-03	$41.30	$42.40	$41.10	$41.25	$41.25	4,469,281
2018-08-02	$41.25	$42.73	$41.25	$42.30	$42.30	1,028,261
2018-08-01	$41.15	$42.35	$41.05	$41.40	$41.40	1,725,622
2018-07-31	$38.40	$38.75	$37.95	$38.35	$38.35	204,934
2018-07-30	$38.45	$38.80	$37.95	$38.00	$38.00	153,809
2018-07-27	$39.50	$39.65	$38.45	$38.55	$38.55	153,838
2018-07-26	$39.20	$39.85	$39.20	$39.60	$39.60	168,107
2018-07-25	$39.25	$39.30	$38.65	$39.25	$39.25	146,045
2018-07-24	$40.10	$40.35	$39.10	$39.25	$39.25	158,628
2018-07-23	$39.40	$40.30	$39.35	$40.15	$40.15	137,581
2018-07-20	$40.05	$40.20	$38.40	$39.20	$39.20	409,926
2018-07-19	$39.75	$41.25	$38.30	$40.05	$40.05	465,353
2018-07-18	$40.65	$41.25	$40.55	$41.15	$41.15	226,181
2018-07-17	$40.85	$41.40	$40.65	$40.70	$40.70	139,424
2018-07-16	$40.85	$41.25	$40.70	$40.85	$40.85	213,958
2018-07-13	$41.15	$41.40	$40.90	$41.00	$41.00	129,160
2018-07-12	$41.85	$41.85	$40.60	$41.10	$41.10	203,713
2018-07-11	$42.05	$42.25	$41.35	$41.45	$41.45	133,505
2018-07-10	$42.95	$43.30	$42.10	$42.20	$42.20	157,294
2018-07-09	$42.00	$43.17	$41.95	$43.00	$43.00	182,077
2018-07-06	$41.80	$42.30	$41.55	$42.00	$42.00	103,491
2018-07-05	$41.55	$41.95	$41.15	$41.75	$41.75	124,969
2018-07-03	$41.30	$41.65	$41.10	$41.40	$41.40	60,912
2018-07-02	$40.45	$41.40	$40.45	$41.33	$41.33	139,460
2018-06-29	$41.15	$41.15	$40.50	$40.75	$40.75	162,697
2018-06-28	$41.05	$41.25	$40.80	$40.95	$40.95	110,907
2018-06-27	$41.60	$41.80	$40.78	$40.90	$40.90	199,581
2018-06-26	$41.50	$41.78	$40.90	$41.55	$41.55	250,006
2018-06-25	$41.60	$41.65	$40.95	$41.30	$41.30	207,736
2018-06-22	$41.80	$41.90	$40.95	$41.60	$41.60	1,171,622
2018-06-21	$42.85	$42.85	$41.50	$41.70	$41.70	163,106
2018-06-20	$41.80	$42.75	$41.75	$42.70	$42.70	168,103
2018-06-19	$41.40	$42.20	$41.35	$41.60	$41.60	144,585
2018-06-18	$41.50	$42.45	$41.05	$41.60	$41.60	134,382
2018-06-15	$41.05	$41.45	$40.75	$41.40	$41.40	361,549
2018-06-14	$41.75	$41.75	$41.00	$41.30	$41.30	108,312
2018-06-13	$41.60	$42.10	$41.05	$41.70	$41.70	172,120
2018-06-12	$41.95	$42.05	$41.15	$41.65	$41.65	158,463
2018-06-11	$42.20	$42.50	$41.60	$41.85	$41.85	153,808
2018-06-08	$42.30	$42.70	$42.10	$42.25	$42.25	150,271
2018-06-07	$42.15	$42.60	$42.00	$42.25	$42.25	119,652
2018-06-06	$41.85	$42.35	$41.65	$42.25	$42.25	270,025
2018-06-05	$42.00	$42.60	$40.81	$41.85	$41.85	211,693
2018-06-04	$41.85	$42.15	$41.18	$42.15	$42.15	342,071
2018-06-01	$41.15	$42.30	$41.15	$41.85	$41.85	267,911
2018-05-31	$41.05	$41.65	$40.95	$41.05	$41.05	262,326
2018-05-30	$39.55	$41.10	$39.55	$41.10	$41.10	196,750
2018-05-29	$40.00	$40.00	$39.20	$39.30	$39.30	92,525
2018-05-25	$39.80	$40.45	$39.75	$40.25	$40.25	65,700
2018-05-24	$40.35	$40.40	$39.50	$40.00	$40.00	100,193
2018-05-23	$40.95	$40.95	$39.21	$40.40	$40.40	103,831
2018-05-22	$41.20	$41.60	$40.80	$40.90	$40.90	105,558
2018-05-21	$40.60	$41.50	$40.60	$40.95	$40.95	277,162
2018-05-18	$40.60	$40.75	$40.30	$40.55	$40.55	208,910
2018-05-17	$40.85	$40.90	$40.25	$40.50	$40.50	77,276
2018-05-16	$40.25	$41.10	$40.10	$40.90	$40.90	204,363
2018-05-15	$39.30	$40.80	$39.10	$40.05	$40.05	409,758
2018-05-14	$39.60	$39.90	$39.35	$39.50	$39.50	101,672
2018-05-11	$39.90	$40.15	$39.45	$39.65	$39.65	106,088
2018-05-10	$39.55	$40.00	$39.38	$39.85	$39.85	131,913
2018-05-09	$39.65	$40.03	$39.50	$39.60	$39.60	169,800
2018-05-08	$39.55	$39.95	$39.30	$39.55	$39.55	154,871
2018-05-07	$39.35	$39.90	$39.10	$39.65	$39.65	83,792
2018-05-04	$38.65	$39.75	$38.50	$39.35	$39.35	106,875
2018-05-03	$38.85	$39.20	$38.35	$38.85	$38.85	153,896
2018-05-02	$38.80	$39.30	$38.65	$38.85	$38.85	209,191
2018-05-01	$38.90	$39.45	$38.10	$38.75	$38.75	145,081
2018-04-30	$39.05	$39.70	$38.70	$38.85	$38.85	112,543
2018-04-27	$39.05	$39.50	$38.75	$39.25	$39.25	127,073
2018-04-26	$39.50	$39.65	$38.83	$39.00	$39.00	110,444
2018-04-25	$39.55	$39.60	$38.95	$39.50	$39.50	195,371
2018-04-24	$39.45	$39.95	$39.20	$39.50	$39.50	210,344
2018-04-23	$39.80	$40.10	$38.95	$39.25	$39.25	141,765
2018-04-20	$39.75	$39.95	$39.05	$39.50	$39.50	356,355
2018-04-19	$39.10	$40.20	$39.10	$39.85	$39.85	246,178
2018-04-18	$39.00	$39.90	$39.00	$39.65	$39.65	149,146
2018-04-17	$40.20	$40.30	$38.90	$39.05	$39.05	312,617
2018-04-16	$39.30	$40.25	$39.30	$39.80	$39.80	182,326
2018-04-13	$39.70	$40.10	$39.00	$39.25	$39.25	151,496
2018-04-12	$39.30	$39.40	$38.90	$39.30	$39.30	277,802
2018-04-11	$38.60	$39.35	$38.15	$39.05	$39.05	504,615
2018-04-10	$38.40	$39.00	$38.30	$38.65	$38.65	2,164,851
2018-04-09	$39.50	$40.15	$39.15	$39.30	$39.30	88,280
2018-04-06	$40.00	$40.65	$38.80	$39.40	$39.40	111,947
2018-04-05	$39.50	$41.43	$39.50	$40.45	$40.45	131,939
2018-04-04	$40.45	$41.85	$40.45	$41.70	$41.70	100,401
2018-04-03	$40.05	$41.00	$38.96	$40.80	$40.80	94,854
2018-04-02	$41.10	$41.81	$39.60	$40.05	$40.05	147,789
2018-03-29	$40.85	$41.83	$40.85	$41.20	$41.20	170,812
2018-03-28	$40.70	$41.35	$40.11	$40.70	$40.70	120,245
2018-03-27	$41.50	$42.00	$40.41	$40.65	$40.65	71,437
2018-03-26	$41.20	$41.63	$41.00	$41.35	$41.35	87,950
2018-03-23	$42.40	$42.40	$40.50	$40.70	$40.70	117,502
2018-03-22	$42.45	$43.20	$41.96	$42.20	$42.20	107,291
2018-03-21	$42.95	$43.30	$42.50	$42.65	$42.65	54,605
2018-03-20	$43.65	$43.75	$42.80	$42.90	$42.90	79,223
2018-03-19	$43.70	$43.95	$43.20	$43.65	$43.65	98,986
2018-03-16	$43.40	$43.90	$42.95	$43.60	$43.60	260,948
2018-03-15	$42.75	$43.45	$42.35	$43.45	$43.45	103,766
2018-03-14	$43.40	$43.90	$42.65	$42.65	$42.65	151,783
2018-03-13	$43.55	$44.05	$43.00	$43.15	$43.15	109,360
2018-03-12	$42.95	$43.40	$42.46	$43.25	$43.25	64,864
2018-03-09	$42.50	$43.30	$41.65	$43.00	$43.00	90,694
2018-03-08	$42.85	$43.45	$42.04	$42.35	$42.35	55,700
2018-03-07	$41.55	$42.90	$41.55	$42.75	$42.75	93,561
2018-03-06	$41.80	$42.25	$41.15	$42.10	$42.10	119,339
2018-03-05	$42.05	$42.10	$40.35	$41.65	$41.65	121,907
2018-03-02	$41.40	$42.35	$40.65	$42.25	$42.25	128,473
2018-03-01	$40.85	$41.55	$40.70	$41.50	$41.50	174,564
2018-02-28	$41.40	$41.40	$40.75	$40.95	$40.95	179,376
2018-02-27	$41.40	$41.80	$40.75	$41.25	$41.25	110,114
2018-02-26	$41.15	$41.75	$41.05	$41.35	$41.35	94,993
2018-02-23	$41.30	$41.75	$40.95	$41.25	$41.25	105,972
2018-02-22	$41.65	$42.10	$40.90	$41.25	$41.25	146,130
2018-02-21	$41.60	$42.40	$41.25	$41.60	$41.60	124,309
2018-02-20	$40.55	$42.20	$40.43	$41.40	$41.40	257,885
2018-02-16	$38.55	$41.00	$38.45	$40.60	$40.60	174,693
2018-02-15	$38.50	$39.00	$38.45	$38.80	$38.80	242,667
2018-02-14	$38.45	$38.70	$38.25	$38.45	$38.45	177,249
2018-02-13	$38.30	$38.90	$37.90	$38.65	$38.65	167,800
2018-02-12	$38.65	$39.04	$37.80	$38.45	$38.45	97,712
2018-02-09	$38.45	$38.95	$37.85	$38.60	$38.60	173,472
2018-02-08	$37.85	$38.45	$37.40	$38.05	$38.05	143,333
2018-02-07	$37.70	$37.95	$37.20	$37.65	$37.65	90,467
2018-02-06	$36.70	$38.10	$35.96	$37.70	$37.70	141,363
2018-02-05	$38.25	$39.60	$37.30	$37.30	$37.30	161,771
2018-02-02	$38.60	$38.85	$38.25	$38.35	$38.35	103,319
2018-02-01	$38.45	$38.75	$37.95	$38.75	$38.75	52,174
2018-01-31	$38.85	$39.15	$38.45	$38.50	$38.50	82,662
2018-01-30	$38.75	$39.15	$38.55	$38.70	$38.70	76,391
2018-01-29	$38.75	$39.25	$38.45	$38.85	$38.85	157,609
2018-01-26	$38.75	$38.75	$38.16	$38.50	$38.50	106,451
2018-01-25	$38.70	$39.30	$38.34	$38.50	$38.50	135,861
2018-01-24	$38.75	$39.83	$38.60	$38.65	$38.65	185,547
2018-01-23	$38.00	$39.35	$37.46	$38.60	$38.60	604,602
2018-01-22	$36.00	$37.20	$34.50	$37.00	$37.00	155,666
2018-01-19	$34.85	$36.00	$34.60	$36.00	$36.00	111,569
2018-01-18	$35.10	$35.30	$34.70	$34.88	$34.88	72,153
2018-01-17	$35.45	$35.45	$34.50	$35.10	$35.10	77,581
2018-01-16	$35.75	$36.25	$35.10	$35.10	$35.10	122,490
2018-01-12	$36.00	$36.13	$35.25	$35.45	$35.45	88,321
2018-01-11	$34.55	$35.85	$34.05	$35.85	$35.85	131,724
2018-01-10	$33.55	$34.75	$33.25	$34.35	$34.35	167,192
2018-01-09	$33.10	$33.95	$33.05	$33.60	$33.60	105,861
2018-01-08	$32.60	$33.00	$31.85	$32.90	$32.90	82,533
2018-01-05	$32.60	$33.43	$32.35	$32.55	$32.55	95,921
2018-01-04	$32.80	$33.20	$32.30	$32.50	$32.50	82,953
2018-01-03	$33.10	$33.10	$32.10	$32.50	$32.50	104,573
2018-01-02	$31.60	$33.65	$31.55	$32.85	$32.85	139,742
2017-12-29	$31.70	$31.95	$31.36	$31.50	$31.50	69,487
2017-12-28	$31.60	$31.75	$31.25	$31.60	$31.60	93,624
2017-12-27	$32.10	$32.30	$31.58	$31.60	$31.60	53,292
2017-12-26	$32.50	$32.50	$31.45	$32.15	$32.15	99,943
2017-12-22	$32.55	$32.65	$31.80	$32.45	$32.45	53,565
2017-12-21	$32.15	$32.60	$32.10	$32.45	$32.45	75,527
2017-12-20	$32.65	$32.70	$32.05	$32.05	$32.05	73,282
2017-12-19	$33.15	$33.18	$32.55	$32.55	$32.55	72,920
2017-12-18	$33.00	$33.50	$32.70	$32.95	$32.95	71,604
2017-12-15	$31.55	$32.90	$31.11	$32.80	$32.80	575,192
2017-12-14	$32.20	$32.50	$31.30	$31.55	$31.55	107,174
2017-12-13	$32.45	$33.18	$31.85	$32.05	$32.05	84,471
2017-12-12	$32.50	$32.70	$32.10	$32.40	$32.40	76,787
2017-12-11	$32.50	$32.95	$32.45	$32.50	$32.50	123,585
2017-12-08	$33.25	$35.45	$32.35	$32.45	$32.45	64,666
2017-12-07	$33.20	$33.40	$32.85	$33.10	$33.10	129,847
2017-12-06	$33.75	$34.30	$32.76	$33.15	$33.15	96,192
2017-12-05	$34.45	$34.90	$33.90	$33.90	$33.90	157,548
2017-12-04	$33.55	$34.70	$33.55	$34.35	$34.35	163,293
2017-12-01	$33.15	$33.80	$32.08	$33.10	$33.10	177,158
2017-11-30	$33.15	$33.75	$32.35	$33.25	$33.25	392,047
2017-11-29	$31.40	$32.90	$30.95	$32.80	$32.80	158,345
2017-11-28	$30.35	$31.35	$30.35	$31.25	$31.25	73,296
2017-11-27	$30.80	$31.00	$30.15	$30.15	$30.15	74,802
2017-11-24	$30.95	$31.45	$30.48	$30.80	$30.80	28,221
2017-11-22	$30.90	$31.20	$30.60	$30.75	$30.75	70,618
2017-11-21	$30.55	$30.95	$30.45	$30.80	$30.80	80,258
2017-11-20	$30.00	$30.70	$28.85	$30.35	$30.35	191,803
2017-11-17	$29.70	$30.00	$29.50	$29.95	$29.95	47,541
2017-11-16	$30.00	$30.20	$29.70	$29.85	$29.85	71,698
2017-11-15	$29.50	$29.90	$28.76	$29.85	$29.85	62,308
2017-11-14	$29.10	$29.80	$29.05	$29.80	$29.80	69,739
2017-11-13	$29.10	$29.35	$28.65	$29.20	$29.20	17,954
2017-11-10	$28.95	$29.60	$28.50	$29.20	$29.20	59,297
2017-11-09	$29.15	$29.35	$28.46	$28.90	$28.90	83,120
2017-11-08	$29.70	$29.70	$28.95	$29.30	$29.30	79,358
2017-11-07	$30.70	$30.70	$29.70	$29.85	$29.85	79,706
2017-11-06	$30.80	$30.85	$30.13	$30.65	$30.65	90,834
2017-11-03	$30.70	$30.85	$30.50	$30.75	$30.75	87,002
2017-11-02	$30.70	$30.90	$30.50	$30.70	$30.70	97,958
2017-11-01	$31.25	$31.45	$30.30	$30.75	$30.75	139,448
2017-10-31	$31.35	$31.95	$30.80	$31.00	$31.00	83,032
2017-10-30	$32.20	$32.20	$31.05	$31.35	$31.35	57,175
2017-10-27	$32.60	$32.60	$32.20	$32.30	$32.30	41,034
2017-10-26	$31.90	$32.70	$31.85	$32.55	$32.55	103,700
2017-10-25	$31.80	$32.20	$31.65	$31.75	$31.75	53,641
2017-10-24	$32.00	$32.20	$31.55	$31.85	$31.85	64,391
2017-10-23	$32.10	$33.00	$31.55	$31.95	$31.95	89,244
2017-10-20	$31.80	$32.40	$31.40	$32.10	$32.10	95,041
2017-10-19	$31.60	$31.80	$31.05	$31.35	$31.35	74,499
2017-10-18	$31.60	$32.00	$31.55	$31.80	$31.80	53,480
2017-10-17	$31.70	$32.20	$31.35	$31.55	$31.55	37,967
2017-10-16	$31.35	$31.70	$31.35	$31.70	$31.70	68,768
2017-10-13	$31.70	$31.70	$31.25	$31.30	$31.30	65,909
2017-10-12	$32.10	$32.10	$31.40	$31.65	$31.65	76,646
2017-10-11	$32.40	$32.45	$31.95	$32.10	$32.10	74,492
2017-10-10	$31.90	$32.45	$31.85	$32.40	$32.40	67,857
2017-10-09	$31.55	$31.85	$31.45	$31.60	$31.60	61,610
2017-10-06	$31.15	$31.65	$30.80	$31.60	$31.60	132,625
2017-10-05	$32.00	$32.50	$31.88	$32.20	$32.20	71,596
2017-10-04	$32.10	$32.35	$31.90	$32.00	$32.00	67,191
2017-10-03	$32.40	$32.40	$31.80	$32.05	$32.05	120,087
2017-10-02	$32.30	$32.41	$31.91	$32.35	$32.35	68,928
2017-09-29	$32.10	$32.60	$32.05	$32.25	$32.25	163,744
2017-09-28	$32.20	$32.30	$31.55	$32.05	$32.05	99,773
2017-09-27	$31.05	$32.10	$31.05	$32.00	$32.00	138,403
2017-09-26	$31.15	$31.40	$30.90	$31.00	$31.00	96,743
2017-09-25	$31.25	$31.30	$30.70	$31.00	$31.00	91,357
2017-09-22	$31.30	$31.50	$31.08	$31.35	$31.35	59,888
2017-09-21	$30.35	$31.50	$30.35	$31.30	$31.30	178,808
2017-09-20	$29.65	$30.36	$29.55	$30.30	$30.30	99,056
2017-09-19	$29.55	$29.75	$29.55	$29.60	$29.60	64,900
2017-09-18	$29.35	$29.55	$29.33	$29.55	$29.55	81,185
2017-09-15	$29.25	$29.40	$29.05	$29.35	$29.35	322,205
2017-09-14	$29.30	$29.45	$28.90	$29.20	$29.20	98,858
2017-09-13	$29.15	$29.45	$28.90	$29.30	$29.30	89,928
2017-09-12	$28.75	$29.23	$28.75	$29.15	$29.15	56,532
2017-09-11	$28.60	$28.85	$28.50	$28.70	$28.70	115,526
2017-09-08	$28.20	$28.55	$28.05	$28.45	$28.45	181,095
2017-09-07	$28.45	$28.45	$28.00	$28.10	$28.10	349,737
2017-09-06	$28.40	$28.60	$28.30	$28.30	$28.30	69,576
2017-09-05	$28.25	$28.40	$28.10	$28.35	$28.35	137,885
2017-09-01	$28.25	$28.50	$27.95	$28.20	$28.20	45,925
2017-08-31	$27.65	$28.25	$27.65	$28.20	$28.20	85,679
2017-08-30	$27.30	$27.80	$27.30	$27.60	$27.60	59,024
2017-08-29	$27.55	$27.70	$27.25	$27.30	$27.30	57,676
2017-08-28	$28.00	$28.05	$27.65	$27.75	$27.75	61,253
2017-08-25	$27.85	$28.05	$27.45	$27.90	$27.90	79,800
2017-08-24	$27.95	$28.00	$27.65	$27.75	$27.75	105,466
2017-08-23	$27.35	$28.15	$27.27	$27.70	$27.70	54,504
2017-08-22	$27.30	$27.95	$27.20	$27.60	$27.60	97,481
2017-08-21	$27.50	$27.50	$27.00	$27.20	$27.20	65,026
2017-08-18	$26.90	$27.40	$26.85	$27.35	$27.35	64,879
2017-08-17	$27.65	$27.95	$27.10	$27.15	$27.15	65,717
2017-08-16	$27.85	$27.85	$27.45	$27.60	$27.60	53,408
2017-08-15	$28.50	$28.59	$27.55	$27.65	$27.65	69,543
2017-08-14	$27.45	$27.90	$27.45	$27.80	$27.80	73,933
2017-08-11	$27.60	$27.65	$26.80	$27.40	$27.40	88,430
2017-08-10	$27.85	$27.90	$27.40	$27.55	$27.55	90,289
2017-08-09	$28.70	$28.70	$27.70	$27.95	$27.95	100,710
2017-08-08	$28.50	$29.20	$28.40	$28.60	$28.60	105,885
2017-08-07	$28.00	$28.95	$28.00	$28.60	$28.60	196,631
2017-08-04	$28.40	$28.67	$27.95	$28.05	$28.05	174,725
2017-08-03	$28.80	$28.90	$28.20	$28.20	$28.20	77,190
2017-08-02	$28.35	$28.90	$28.01	$28.80	$28.80	90,555
2017-08-01	$28.50	$28.60	$28.05	$28.35	$28.35	127,331
2017-07-31	$27.90	$28.95	$27.73	$28.40	$28.40	268,984
2017-07-28	$28.05	$28.70	$27.70	$28.00	$28.00	212,844
2017-07-27	$28.00	$28.35	$27.65	$28.05	$28.05	1,050,797
2017-07-26	$28.80	$29.20	$28.50	$28.80	$28.80	92,711
2017-07-25	$28.85	$29.00	$28.15	$28.60	$28.60	168,641
2017-07-24	$29.05	$29.20	$27.90	$28.70	$28.70	116,425
2017-07-21	$27.20	$29.25	$26.85	$29.05	$29.05	145,947
2017-07-20	$27.35	$28.40	$26.20	$27.10	$27.10	140,356
2017-07-19	$25.15	$25.40	$25.05	$25.30	$25.30	26,263
2017-07-18	$25.20	$25.55	$25.05	$25.15	$25.15	47,273
2017-07-17	$25.10	$25.60	$25.00	$25.30	$25.30	57,001
2017-07-14	$24.95	$25.40	$24.70	$25.10	$25.10	50,422
2017-07-13	$25.45	$25.60	$24.70	$25.15	$25.15	48,689
2017-07-12	$25.05	$25.65	$24.90	$25.45	$25.45	52,141
2017-07-11	$24.85	$25.10	$24.40	$25.05	$25.05	41,832
2017-07-10	$25.25	$25.30	$24.75	$24.85	$24.85	47,985
2017-07-07	$25.15	$25.35	$24.85	$25.30	$25.30	42,854
2017-07-06	$25.25	$25.60	$24.90	$24.95	$24.95	48,427
2017-07-05	$25.50	$25.50	$24.75	$25.30	$25.30	52,674
2017-07-03	$24.65	$25.90	$24.65	$25.45	$25.45	67,986
2017-06-30	$25.00	$25.00	$24.30	$24.55	$24.55	48,385
2017-06-29	$25.15	$25.15	$24.35	$24.90	$24.90	80,485
2017-06-28	$24.65	$25.25	$24.60	$24.85	$24.85	61,027
2017-06-27	$24.20	$25.20	$24.20	$24.50	$24.50	74,515
2017-06-26	$23.30	$24.45	$23.30	$24.10	$24.10	55,470
2017-06-23	$23.10	$23.15	$22.70	$23.05	$23.05	104,179
2017-06-22	$22.95	$23.30	$22.85	$23.05	$23.05	20,891
2017-06-21	$23.40	$23.40	$22.75	$22.95	$22.95	52,981
2017-06-20	$23.60	$23.80	$23.10	$23.35	$23.35	40,469
2017-06-19	$23.55	$24.50	$23.35	$23.65	$23.65	96,311
2017-06-16	$23.95	$23.95	$23.63	$23.65	$23.65	111,489
2017-06-15	$24.05	$24.65	$24.05	$24.15	$24.15	29,581
2017-06-14	$24.30	$24.55	$23.85	$24.45	$24.45	44,636
2017-06-13	$24.60	$24.99	$24.40	$24.55	$24.55	45,758
2017-06-12	$24.65	$25.30	$24.20	$24.55	$24.55	98,002
2017-06-09	$23.90	$24.90	$23.90	$24.65	$24.65	76,255
2017-06-08	$23.35	$24.15	$23.35	$23.70	$23.70	57,995
2017-06-07	$23.20	$23.55	$23.15	$23.40	$23.40	24,509
2017-06-06	$23.10	$23.20	$22.90	$23.15	$23.15	46,863
2017-06-05	$23.45	$23.63	$23.20	$23.30	$23.30	45,809
2017-06-02	$23.15	$23.98	$23.15	$23.45	$23.45	64,631
2017-06-01	$22.80	$23.40	$22.75	$23.30	$23.30	71,717
2017-05-31	$23.00	$23.00	$22.65	$22.80	$22.80	53,866
2017-05-30	$23.10	$23.15	$22.60	$22.85	$22.85	52,917
2017-05-26	$22.95	$23.70	$22.55	$23.05	$23.05	134,942
2017-05-25	$22.20	$22.70	$22.20	$22.25	$22.25	70,107
2017-05-24	$21.90	$22.20	$21.80	$22.10	$22.10	44,588
2017-05-23	$21.80	$22.15	$21.50	$22.05	$22.05	66,409
2017-05-22	$21.25	$21.85	$21.10	$21.70	$21.70	120,478
2017-05-19	$21.05	$21.35	$21.05	$21.25	$21.25	73,931
2017-05-18	$20.65	$21.35	$20.65	$21.05	$21.05	73,206
2017-05-17	$21.15	$21.15	$20.50	$20.55	$20.55	89,823
2017-05-16	$21.40	$21.55	$20.90	$21.50	$21.50	95,689
2017-05-15	$21.30	$21.50	$21.20	$21.35	$21.35	39,197
2017-05-12	$21.55	$21.55	$21.20	$21.30	$21.30	56,240
2017-05-11	$21.55	$21.73	$21.30	$21.60	$21.60	57,770
2017-05-10	$21.70	$21.75	$21.40	$21.65	$21.65	42,112
2017-05-09	$21.80	$21.95	$21.60	$21.70	$21.70	54,939
2017-05-08	$21.75	$22.00	$21.50	$21.80	$21.80	41,757
2017-05-05	$21.90	$22.15	$21.65	$21.70	$21.70	79,348
2017-05-04	$21.75	$21.80	$21.60	$21.75	$21.75	234,204
2017-05-03	$21.65	$21.85	$21.50	$21.65	$21.65	104,105
2017-05-02	$22.15	$22.15	$21.65	$21.70	$21.70	61,484
2017-05-01	$22.50	$22.85	$21.95	$22.05	$22.05	107,689
2017-04-28	$22.20	$22.60	$22.15	$22.40	$22.40	97,356
2017-04-27	$21.90	$22.20	$21.90	$22.15	$22.15	76,079
2017-04-26	$21.70	$22.15	$21.60	$21.75	$21.75	173,948
2017-04-25	$22.00	$22.25	$21.85	$21.85	$21.85	235,571
2017-04-24	$22.20	$22.45	$21.85	$22.00	$22.00	214,049
2017-04-21	$23.55	$23.55	$22.33	$22.55	$22.55	239,081
2017-04-20	$24.15	$24.18	$23.10	$23.50	$23.50	533,624
2017-04-19	$24.60	$24.75	$24.55	$24.70	$24.70	36,329
2017-04-18	$24.05	$24.55	$23.95	$24.40	$24.40	58,549
2017-04-17	$23.95	$24.35	$23.95	$24.30	$24.30	33,163
2017-04-13	$24.40	$24.45	$23.80	$24.00	$24.00	48,251
2017-04-12	$24.80	$24.95	$24.40	$24.40	$24.40	34,756
2017-04-11	$25.10	$25.30	$24.35	$24.95	$24.95	127,907
2017-04-10	$25.55	$25.60	$24.70	$25.15	$25.15	39,310
2017-04-07	$25.10	$25.65	$25.10	$25.50	$25.50	35,615
2017-04-06	$25.60	$25.73	$25.00	$25.20	$25.20	42,987
2017-04-05	$26.00	$26.25	$25.45	$25.50	$25.50	49,373
2017-04-04	$25.65	$25.90	$25.55	$25.90	$25.90	41,090
2017-04-03	$25.70	$25.85	$25.35	$25.75	$25.75	46,527
2017-03-31	$26.40	$26.40	$25.65	$25.80	$25.80	41,263
2017-03-30	$26.25	$26.55	$26.10	$26.40	$26.40	52,257
2017-03-29	$25.90	$26.15	$25.55	$26.00	$26.00	40,545
2017-03-28	$25.35	$26.15	$25.33	$26.05	$26.05	39,269
2017-03-27	$25.25	$25.60	$24.56	$25.55	$25.55	27,769
2017-03-24	$25.00	$25.55	$24.85	$25.40	$25.40	37,172
2017-03-23	$24.30	$25.00	$24.25	$24.85	$24.85	21,774
2017-03-22	$24.75	$24.80	$24.15	$24.25	$24.25	31,060
2017-03-21	$26.35	$26.40	$24.80	$24.80	$24.80	82,752
2017-03-20	$26.90	$26.90	$25.75	$25.85	$25.85	52,211
2017-03-17	$25.80	$26.90	$25.80	$26.80	$26.80	105,421
2017-03-16	$25.45	$26.00	$25.30	$26.00	$26.00	43,767
2017-03-15	$25.55	$25.80	$25.35	$25.45	$25.45	23,169
2017-03-14	$25.25	$25.60	$25.10	$25.45	$25.45	15,216
2017-03-13	$25.60	$25.85	$25.45	$25.60	$25.60	19,308
2017-03-10	$25.85	$25.99	$25.25	$25.65	$25.65	44,244
2017-03-09	$26.30	$26.35	$25.75	$25.75	$25.75	26,323
2017-03-08	$27.00	$27.00	$26.25	$26.25	$26.25	20,341
2017-03-07	$26.55	$27.00	$26.50	$26.80	$26.80	30,742
2017-03-06	$26.55	$26.75	$26.25	$26.65	$26.65	43,818
2017-03-03	$26.90	$27.25	$26.70	$26.75	$26.75	54,536
2017-03-02	$27.63	$27.70	$27.15	$27.15	$27.15	42,851
2017-03-01	$27.45	$27.75	$27.35	$27.75	$27.75	84,411
2017-02-28	$27.05	$27.05	$26.75	$26.90	$26.90	72,006
2017-02-27	$27.25	$27.35	$26.95	$27.00	$27.00	42,925
2017-02-24	$27.58	$27.58	$27.30	$27.35	$27.35	40,482
2017-02-23	$27.70	$27.90	$27.30	$27.65	$27.65	83,222
2017-02-22	$27.40	$27.55	$27.35	$27.55	$27.55	58,789
2017-02-21	$27.40	$27.50	$27.25	$27.45	$27.45	21,970
2017-02-17	$27.35	$27.40	$27.15	$27.30	$27.30	66,655
2017-02-16	$27.50	$27.50	$27.18	$27.30	$27.30	27,271
2017-02-15	$27.45	$27.45	$27.26	$27.45	$27.45	37,487
2017-02-14	$26.95	$27.60	$26.90	$27.35	$27.35	39,205
2017-02-13	$26.95	$27.15	$26.85	$27.05	$27.05	68,875
2017-02-10	$26.75	$27.10	$26.55	$26.85	$26.85	53,683
2017-02-09	$26.65	$26.95	$26.37	$26.95	$26.95	88,449
2017-02-08	$27.25	$27.25	$26.25	$26.45	$26.45	100,128
2017-02-07	$27.25	$27.65	$27.15	$27.15	$27.15	71,748
2017-02-06	$27.25	$27.45	$27.20	$27.20	$27.20	71,541
2017-02-03	$27.40	$27.40	$27.15	$27.25	$27.25	118,946
2017-02-02	$27.15	$27.35	$26.91	$27.15	$27.15	62,533
2017-02-01	$27.30	$27.45	$27.00	$27.30	$27.30	110,425
2017-01-31	$26.85	$27.10	$26.70	$27.05	$27.05	51,539
2017-01-30	$27.55	$27.55	$26.75	$26.85	$26.85	84,128
2017-01-27	$27.70	$27.70	$27.45	$27.65	$27.65	97,187
2017-01-26	$27.50	$27.95	$27.30	$27.65	$27.65	113,089
2017-01-25	$27.20	$27.60	$26.78	$27.40	$27.40	75,447
2017-01-24	$25.75	$27.40	$25.50	$27.05	$27.05	204,057
2017-01-23	$26.15	$26.30	$25.90	$26.15	$26.15	54,935
2017-01-20	$26.15	$26.60	$25.90	$26.10	$26.10	67,694
2017-01-19	$25.90	$26.20	$25.80	$26.00	$26.00	68,958
2017-01-18	$25.55	$26.08	$25.35	$25.90	$25.90	109,153
2017-01-17	$26.25	$26.40	$25.55	$25.60	$25.60	216,263
2017-01-13	$26.30	$26.93	$26.30	$26.50	$26.50	62,736
2017-01-12	$26.35	$26.55	$26.10	$26.40	$26.40	66,426
2017-01-11	$26.25	$26.65	$25.85	$26.50	$26.50	213,632
2017-01-10	$26.25	$26.40	$26.10	$26.25	$26.25	68,209
2017-01-09	$26.45	$26.45	$25.85	$26.25	$26.25	93,311
2017-01-06	$26.30	$26.40	$26.00	$26.30	$26.30	170,740
2017-01-05	$26.00	$26.28	$25.80	$26.15	$26.15	86,779
2017-01-04	$26.55	$26.60	$26.00	$26.20	$26.20	52,587
2017-01-03	$26.40	$26.85	$25.85	$26.30	$26.30	397,776
2016-12-30	$25.80	$27.50	$25.30	$26.15	$26.15	147,778
2016-12-29	$25.45	$25.85	$25.20	$25.85	$25.85	49,908
2016-12-28	$25.25	$25.60	$25.00	$25.50	$25.50	29,502
2016-12-27	$25.10	$25.25	$25.00	$25.25	$25.25	27,027
2016-12-23	$25.00	$25.25	$24.85	$25.10	$25.10	45,219
2016-12-22	$25.10	$25.20	$24.30	$25.05	$25.05	92,475
2016-12-21	$25.05	$25.10	$24.25	$25.00	$25.00	56,220
2016-12-20	$24.80	$25.33	$23.00	$24.85	$24.85	91,122
2016-12-19	$24.45	$25.05	$24.20	$24.50	$24.50	41,398
2016-12-16	$24.25	$24.75	$23.86	$24.25	$24.25	90,672
2016-12-15	$24.00	$25.00	$24.00	$24.20	$24.20	74,530
2016-12-14	$23.85	$23.85	$23.45	$23.70	$23.70	35,281
2016-12-13	$23.60	$23.95	$23.35	$23.85	$23.85	20,447
2016-12-12	$23.60	$23.95	$23.10	$23.45	$23.45	86,443
2016-12-09	$22.70	$23.75	$22.65	$23.70	$23.70	58,688
2016-12-08	$21.75	$23.00	$21.75	$22.75	$22.75	72,244
2016-12-07	$21.60	$21.90	$21.50	$21.75	$21.75	76,815
2016-12-06	$21.55	$21.60	$21.30	$21.60	$21.60	52,660
2016-12-05	$21.60	$21.60	$20.90	$21.50	$21.50	47,279
2016-12-02	$21.50	$21.70	$20.65	$21.40	$21.40	54,806
2016-12-01	$21.40	$21.65	$21.00	$21.45	$21.45	73,583
2016-11-30	$21.75	$21.85	$21.45	$21.45	$21.45	35,281
2016-11-29	$22.30	$22.68	$21.45	$21.65	$21.65	46,239
2016-11-28	$22.05	$22.50	$22.05	$22.10	$22.10	19,536
2016-11-25	$22.10	$22.35	$21.60	$22.00	$22.00	27,419
2016-11-23	$21.50	$21.80	$21.45	$21.80	$21.80	32,832
2016-11-22	$21.65	$21.70	$21.25	$21.50	$21.50	42,158
2016-11-21	$21.55	$21.70	$21.26	$21.50	$21.50	25,020
2016-11-18	$21.55	$21.70	$21.45	$21.55	$21.55	32,594
2016-11-17	$21.55	$21.55	$20.90	$21.45	$21.45	20,858
2016-11-16	$21.55	$21.85	$20.65	$21.35	$21.35	25,089
2016-11-15	$21.30	$21.65	$21.05	$21.55	$21.55	53,104
2016-11-14	$20.95	$21.65	$20.60	$21.55	$21.55	53,930
2016-11-11	$19.75	$21.00	$19.53	$20.70	$20.70	130,322
2016-11-10	$19.05	$19.90	$18.90	$19.70	$19.70	56,848
2016-11-09	$18.50	$18.95	$18.50	$18.95	$18.95	57,143
2016-11-08	$18.50	$18.58	$18.36	$18.40	$18.40	19,838
2016-11-07	$18.55	$18.55	$18.40	$18.50	$18.50	36,377
2016-11-04	$18.50	$18.75	$18.40	$18.40	$18.40	17,524
2016-11-03	$18.65	$18.65	$18.40	$18.40	$18.40	14,642
2016-11-02	$18.50	$18.65	$18.45	$18.50	$18.50	17,343
2016-11-01	$18.75	$18.80	$18.45	$18.55	$18.55	37,526
2016-10-31	$18.75	$18.75	$18.55	$18.60	$18.60	37,931
2016-10-28	$18.58	$18.80	$18.46	$18.78	$18.78	17,171
2016-10-27	$19.83	$19.83	$18.54	$18.93	$18.93	26,196
2016-10-26	$19.69	$19.83	$19.40	$19.42	$19.42	29,580
2016-10-25	$20.05	$20.05	$19.61	$19.74	$19.74	31,805
2016-10-24	$19.90	$20.10	$19.75	$19.81	$19.81	23,607
2016-10-21	$19.91	$19.92	$19.61	$19.73	$19.73	19,741
2016-10-20	$20.01	$20.15	$20.01	$20.08	$20.08	8,692
2016-10-19	$19.98	$20.03	$19.83	$20.01	$20.01	17,710
2016-10-18	$19.92	$19.97	$19.82	$19.86	$19.86	18,443
2016-10-17	$19.98	$19.98	$19.76	$19.92	$19.92	19,097
2016-10-14	$19.96	$20.14	$19.77	$19.89	$19.89	39,260
2016-10-13	$19.98	$19.98	$19.64	$19.83	$19.83	63,863
2016-10-12	$20.12	$20.12	$19.98	$20.06	$20.06	24,494
2016-10-11	$20.14	$20.25	$20.07	$20.12	$20.12	22,125
2016-10-10	$19.83	$20.25	$19.83	$20.08	$20.08	24,059
2016-10-07	$19.99	$19.99	$19.60	$19.82	$19.82	14,819
2016-10-06	$19.81	$20.08	$19.77	$20.00	$20.00	24,943
2016-10-05	$19.65	$19.86	$19.50	$19.79	$19.79	18,154
2016-10-04	$19.52	$19.85	$19.43	$19.58	$19.58	12,916
2016-10-03	$19.70	$19.77	$19.40	$19.52	$19.52	15,519
2016-09-30	$19.27	$19.90	$19.27	$19.84	$19.84	23,166
2016-09-29	$19.12	$19.39	$19.04	$19.25	$19.25	20,487
2016-09-28	$19.34	$19.34	$19.12	$19.20	$19.20	13,056
2016-09-27	$19.29	$19.45	$19.23	$19.38	$19.38	11,936
2016-09-26	$19.51	$19.51	$19.24	$19.25	$19.25	15,306
2016-09-23	$19.48	$19.75	$19.47	$19.62	$19.62	16,078
2016-09-22	$19.36	$19.61	$19.36	$19.59	$19.59	43,130
2016-09-21	$19.27	$19.48	$19.15	$19.42	$19.42	22,975
2016-09-20	$19.49	$19.49	$19.12	$19.15	$19.15	28,730
2016-09-19	$19.52	$19.52	$19.13	$19.35	$19.35	26,958
2016-09-16	$18.58	$19.69	$18.51	$19.58	$19.58	165,774
2016-09-15	$18.57	$18.70	$18.42	$18.50	$18.50	48,273
2016-09-14	$18.64	$18.80	$18.56	$18.58	$18.58	14,695
2016-09-13	$18.67	$18.77	$18.50	$18.60	$18.60	22,651
2016-09-12	$18.67	$18.88	$18.57	$18.87	$18.87	15,169
2016-09-09	$19.09	$19.09	$18.73	$18.76	$18.76	34,053
2016-09-08	$19.11	$19.41	$19.11	$19.17	$19.17	74,712
2016-09-07	$19.10	$19.50	$18.91	$19.21	$19.21	90,856
2016-09-06	$19.05	$19.39	$18.96	$19.20	$19.20	31,531
2016-09-02	$19.10	$19.10	$18.86	$18.94	$18.94	25,423
2016-09-01	$19.07	$19.39	$19.04	$19.28	$19.28	42,002
2016-08-31	$18.76	$19.28	$18.60	$19.12	$19.12	56,384
2016-08-30	$18.56	$18.81	$18.56	$18.66	$18.66	17,544
2016-08-29	$18.00	$18.70	$18.00	$18.51	$18.51	37,285
2016-08-26	$18.80	$18.97	$18.34	$18.48	$18.48	36,200
2016-08-25	$19.00	$19.08	$18.26	$18.76	$18.76	79,783
2016-08-24	$18.67	$19.15	$18.64	$18.91	$18.91	36,452
2016-08-23	$18.10	$19.00	$18.10	$18.65	$18.65	57,086
2016-08-22	$17.82	$18.10	$17.70	$18.09	$18.09	28,087
2016-08-19	$17.99	$18.05	$17.82	$17.84	$17.84	22,238
2016-08-18	$17.95	$18.30	$17.91	$18.00	$18.00	12,207
2016-08-17	$18.12	$18.33	$17.95	$18.06	$18.06	9,586
2016-08-16	$17.95	$18.28	$17.95	$18.18	$18.18	90,388
2016-08-15	$17.52	$18.49	$17.52	$18.12	$18.12	13,357
2016-08-12	$18.08	$18.75	$18.08	$18.44	$18.44	55,596
2016-08-11	$17.94	$18.50	$17.93	$18.20	$18.20	76,634
2016-08-10	$18.00	$18.00	$17.50	$17.95	$17.95	43,083
2016-08-09	$17.82	$18.00	$17.69	$17.92	$17.92	13,170
2016-08-08	$17.75	$17.96	$17.63	$17.74	$17.74	8,572
2016-08-05	$17.61	$17.97	$17.61	$17.87	$17.87	18,717
2016-08-04	$17.10	$17.47	$17.06	$17.39	$17.39	14,215
2016-08-03	$17.01	$17.13	$17.01	$17.09	$17.09	11,529
2016-08-02	$17.30	$17.46	$17.01	$17.06	$17.06	27,344
2016-08-01	$17.47	$17.47	$17.06	$17.22	$17.22	19,901
2016-07-29	$17.81	$17.81	$17.39	$17.47	$17.47	37,162
2016-07-28	$17.76	$17.91	$17.76	$17.83	$17.83	13,300
2016-07-27	$17.45	$17.95	$17.20	$17.80	$17.80	84,757
2016-07-26	$17.27	$17.31	$17.03	$17.27	$17.27	21,703
2016-07-25	$17.05	$17.33	$17.03	$17.10	$17.10	10,209
2016-07-22	$17.05	$17.35	$16.85	$17.33	$17.33	19,498
2016-07-21	$17.05	$17.18	$17.03	$17.05	$17.05	15,854
2016-07-20	$17.06	$17.35	$16.98	$16.99	$16.99	16,901
2016-07-19	$17.13	$17.38	$16.26	$17.05	$17.05	23,726
2016-07-18	$17.33	$17.33	$16.86	$17.09	$17.09	23,048
2016-07-15	$17.20	$17.40	$17.06	$17.31	$17.31	27,427
2016-07-14	$17.49	$17.49	$16.88	$17.30	$17.30	18,856
2016-07-13	$17.33	$17.40	$16.50	$17.36	$17.36	19,420
2016-07-12	$16.99	$17.50	$16.51	$17.38	$17.38	38,898
2016-07-11	$16.94	$17.21	$16.88	$17.03	$17.03	46,116
2016-07-08	$16.40	$17.01	$16.14	$16.94	$16.94	51,660
2016-07-07	$15.60	$16.34	$15.60	$16.17	$16.17	32,691
2016-07-06	$15.51	$16.00	$15.51	$15.77	$15.77	22,438
2016-07-05	$15.96	$15.97	$15.52	$15.54	$15.54	29,045
2016-07-01	$15.99	$16.60	$15.82	$16.12	$16.12	24,527
2016-06-30	$16.60	$16.60	$15.87	$16.00	$16.00	18,608
2016-06-29	$15.71	$16.05	$15.57	$15.92	$15.92	14,614
2016-06-28	$15.95	$15.95	$15.44	$15.64	$15.64	54,288
2016-06-27	$16.15	$16.18	$15.75	$15.76	$15.76	33,648
2016-06-24	$16.33	$16.88	$15.47	$16.42	$16.42	234,566
2016-06-23	$16.77	$17.00	$16.77	$16.99	$16.99	27,651
2016-06-22	$16.60	$16.85	$16.54	$16.63	$16.63	22,361
2016-06-21	$16.40	$16.69	$16.18	$16.59	$16.59	28,934
2016-06-20	$16.41	$16.88	$16.41	$16.48	$16.48	31,170
2016-06-17	$16.31	$16.36	$16.12	$16.22	$16.22	48,854
2016-06-16	$16.37	$16.42	$16.07	$16.31	$16.31	19,460
2016-06-15	$16.48	$16.49	$16.20	$16.34	$16.34	20,165
2016-06-14	$16.25	$16.70	$16.12	$16.37	$16.37	27,615
2016-06-13	$15.78	$16.39	$15.65	$16.32	$16.32	28,199
2016-06-10	$15.56	$15.80	$15.23	$15.77	$15.77	12,444
2016-06-09	$15.68	$15.76	$15.18	$15.65	$15.65	71,200
2016-06-08	$16.09	$16.20	$15.86	$15.90	$15.90	28,353
2016-06-07	$16.20	$16.24	$16.01	$16.13	$16.13	38,280
2016-06-06	$16.10	$16.51	$16.01	$16.22	$16.22	23,021
2016-06-03	$15.96	$16.19	$15.67	$16.13	$16.13	24,567
2016-06-02	$16.31	$16.31	$15.90	$16.03	$16.03	20,330
2016-06-01	$16.02	$16.30	$15.80	$16.26	$16.26	11,980
2016-05-31	$16.02	$16.10	$15.83	$16.06	$16.06	13,325
2016-05-27	$15.89	$16.00	$15.42	$15.94	$15.94	26,500
2016-05-26	$15.73	$16.05	$15.61	$15.89	$15.89	34,735
2016-05-25	$15.93	$16.10	$15.92	$16.00	$16.00	28,795
2016-05-24	$15.90	$16.00	$15.80	$15.94	$15.94	75,589
2016-05-23	$15.42	$15.97	$15.33	$15.92	$15.92	90,247
2016-05-20	$15.35	$15.55	$15.35	$15.43	$15.43	22,221
2016-05-19	$15.45	$15.54	$15.26	$15.26	$15.26	29,497
2016-05-18	$15.10	$15.62	$15.10	$15.56	$15.56	31,482
2016-05-17	$15.35	$15.44	$15.11	$15.11	$15.11	49,254
2016-05-16	$14.90	$15.50	$14.88	$15.38	$15.38	46,469
2016-05-13	$14.86	$14.91	$14.40	$14.79	$14.79	50,855
2016-05-12	$15.15	$15.17	$14.73	$14.87	$14.87	39,070
2016-05-11	$15.40	$15.59	$15.07	$15.09	$15.09	27,770
2016-05-10	$15.28	$15.61	$15.05	$15.46	$15.46	33,620
2016-05-09	$15.11	$15.40	$15.05	$15.29	$15.29	41,169
2016-05-06	$15.16	$15.57	$15.00	$15.11	$15.11	31,391
2016-05-05	$15.49	$15.49	$15.04	$15.10	$15.10	19,994
2016-05-04	$15.25	$15.47	$15.00	$15.41	$15.41	99,650
2016-05-03	$15.76	$15.90	$15.25	$15.25	$15.25	55,688
2016-05-02	$15.78	$16.00	$15.61	$15.89	$15.89	63,754
2016-04-29	$16.05	$16.05	$15.82	$15.89	$15.89	35,974
2016-04-28	$15.90	$16.04	$15.67	$16.03	$16.03	77,896
2016-04-27	$15.98	$15.98	$15.51	$15.84	$15.84	22,726
2016-04-26	$15.69	$16.21	$15.57	$16.00	$16.00	228,021
2016-04-25	$15.97	$16.22	$15.26	$15.61	$15.61	46,066
2016-04-22	$16.05	$16.10	$15.73	$15.94	$15.94	37,537
2016-04-21	$16.43	$16.44	$16.06	$16.09	$16.09	28,449
2016-04-20	$16.60	$16.64	$16.37	$16.43	$16.43	62,544
2016-04-19	$16.40	$16.65	$16.30	$16.51	$16.51	45,298
2016-04-18	$16.28	$16.63	$16.27	$16.30	$16.30	88,529
2016-04-15	$16.13	$16.50	$16.01	$16.19	$16.19	60,086
2016-04-14	$16.65	$16.72	$16.00	$16.22	$16.22	58,437
2016-04-13	$16.05	$16.72	$16.05	$16.69	$16.69	56,723
2016-04-12	$15.60	$16.26	$15.60	$16.00	$16.00	71,494
2016-04-11	$15.54	$15.81	$15.45	$15.63	$15.63	11,831
2016-04-08	$15.88	$15.88	$15.18	$15.51	$15.51	46,975
2016-04-07	$15.60	$15.85	$15.49	$15.58	$15.58	49,826
2016-04-06	$15.54	$15.76	$15.52	$15.73	$15.73	90,604
2016-04-05	$15.57	$15.75	$15.50	$15.54	$15.54	23,293
2016-04-04	$16.01	$16.09	$15.64	$15.68	$15.68	28,182
2016-04-01	$15.78	$16.30	$15.78	$15.87	$15.87	21,895
2016-03-31	$15.90	$16.29	$15.81	$15.83	$15.83	18,907
2016-03-30	$15.98	$16.01	$15.69	$15.85	$15.85	24,110
2016-03-29	$15.50	$15.90	$15.32	$15.83	$15.83	20,590
2016-03-28	$15.65	$15.74	$15.38	$15.56	$15.56	14,671
2016-03-24	$15.37	$15.51	$15.25	$15.49	$15.49	16,552
2016-03-23	$15.41	$15.64	$15.37	$15.37	$15.37	28,622
2016-03-22	$15.82	$15.82	$15.05	$15.45	$15.45	81,703
2016-03-21	$16.53	$16.72	$15.59	$15.93	$15.93	56,084
2016-03-18	$16.21	$16.65	$15.81	$16.44	$16.44	107,504
2016-03-17	$15.39	$16.25	$15.33	$16.09	$16.09	54,268
2016-03-16	$15.04	$15.81	$15.04	$15.47	$15.47	48,805
2016-03-15	$15.53	$15.69	$15.33	$15.51	$15.51	20,351
2016-03-14	$15.49	$15.62	$15.26	$15.57	$15.57	28,678
2016-03-11	$15.05	$15.50	$15.05	$15.49	$15.49	64,555
2016-03-10	$15.37	$15.42	$15.02	$15.28	$15.28	27,984
2016-03-09	$15.12	$15.35	$15.12	$15.34	$15.34	40,559
2016-03-08	$15.21	$15.35	$15.20	$15.25	$15.25	39,781
2016-03-07	$14.57	$15.25	$14.57	$15.21	$15.21	49,886
2016-03-04	$14.36	$14.63	$14.10	$14.57	$14.57	37,474
2016-03-03	$14.15	$14.43	$13.89	$14.42	$14.42	33,500
2016-03-02	$14.33	$14.47	$14.05	$14.23	$14.23	27,351
2016-03-01	$13.70	$14.46	$13.70	$14.32	$14.32	17,932
2016-02-29	$13.71	$13.95	$13.49	$13.67	$13.67	44,469
2016-02-26	$13.84	$13.90	$13.43	$13.81	$13.81	12,454
2016-02-25	$13.60	$13.74	$13.31	$13.70	$13.70	34,157
2016-02-24	$13.20	$13.73	$13.20	$13.60	$13.60	17,656
2016-02-23	$13.67	$13.96	$13.30	$13.45	$13.45	36,592
2016-02-22	$13.62	$14.29	$13.15	$13.67	$13.67	29,502
2016-02-19	$13.49	$13.62	$13.35	$13.50	$13.50	44,126
2016-02-18	$13.52	$13.73	$13.12	$13.51	$13.51	16,678
2016-02-17	$13.80	$14.01	$13.47	$13.55	$13.55	37,116
2016-02-16	$13.76	$13.86	$13.15	$13.79	$13.79	15,326
2016-02-12	$13.24	$13.73	$13.22	$13.51	$13.51	32,084
2016-02-11	$12.92	$13.21	$12.63	$12.92	$12.92	126,838
2016-02-10	$13.18	$13.47	$13.03	$13.05	$13.05	22,775
2016-02-09	$13.14	$13.26	$12.98	$13.06	$13.06	53,044
2016-02-08	$13.00	$13.39	$12.90	$13.29	$13.29	41,541
2016-02-05	$13.09	$13.16	$12.95	$13.05	$13.05	68,981
2016-02-04	$13.00	$13.35	$13.00	$13.18	$13.18	65,984
2016-02-03	$13.32	$13.51	$13.03	$13.23	$13.23	49,275
2016-02-02	$13.45	$13.46	$13.10	$13.26	$13.26	31,347
2016-02-01	$13.96	$14.07	$13.01	$13.45	$13.45	73,313
2016-01-29	$13.51	$14.14	$13.02	$14.13	$14.13	55,333
2016-01-28	$13.20	$13.69	$13.20	$13.51	$13.51	24,327
2016-01-27	$13.33	$13.45	$13.09	$13.17	$13.17	61,327
2016-01-26	$13.40	$13.46	$13.21	$13.36	$13.36	17,080
2016-01-25	$13.31	$13.34	$13.14	$13.18	$13.18	49,297
2016-01-22	$13.25	$13.60	$13.20	$13.33	$13.33	63,808
2016-01-21	$13.39	$13.64	$13.10	$13.12	$13.12	41,695
2016-01-20	$13.10	$13.49	$12.68	$13.42	$13.42	81,691
2016-01-19	$13.91	$13.92	$13.27	$13.29	$13.29	54,149
2016-01-15	$13.71	$14.07	$13.62	$13.76	$13.76	127,490
2016-01-14	$14.06	$14.21	$13.85	$14.01	$14.01	61,203
2016-01-13	$14.26	$14.26	$13.85	$13.94	$13.94	106,389
2016-01-12	$14.20	$14.20	$13.82	$14.12	$14.12	135,549
2016-01-11	$14.64	$15.12	$13.70	$14.05	$14.05	98,284
2016-01-08	$15.58	$15.75	$14.26	$14.32	$14.32	122,606
2016-01-07	$15.72	$15.80	$15.50	$15.52	$15.52	26,765
2016-01-06	$16.21	$16.23	$15.85	$15.99	$15.99	78,434
2016-01-05	$16.06	$16.49	$16.06	$16.43	$16.43	32,692
2016-01-04	$16.43	$16.54	$15.68	$16.15	$16.15	64,777
2015-12-31	$16.66	$16.82	$16.49	$16.50	$16.50	35,952
2015-12-30	$16.95	$17.11	$16.62	$16.64	$16.64	26,635
2015-12-29	$16.92	$17.15	$16.78	$17.00	$17.00	26,703
2015-12-28	$16.93	$17.34	$16.79	$16.86	$16.86	26,862
2015-12-24	$16.92	$17.15	$16.92	$16.95	$16.95	14,699
2015-12-23	$17.03	$17.04	$16.53	$16.93	$16.93	92,066
2015-12-22	$16.78	$17.03	$16.60	$16.99	$16.99	49,536
2015-12-21	$16.66	$16.83	$16.45	$16.77	$16.77	38,657
2015-12-18	$16.46	$16.89	$16.46	$16.66	$16.66	91,698
2015-12-17	$16.99	$17.11	$16.60	$16.64	$16.64	41,936
2015-12-16	$16.99	$17.18	$16.63	$17.00	$17.00	30,510
2015-12-15	$16.67	$17.00	$16.53	$16.89	$16.89	23,721
2015-12-14	$16.48	$17.13	$16.43	$16.60	$16.60	34,140
2015-12-11	$16.40	$16.55	$16.40	$16.45	$16.45	40,967
2015-12-10	$16.67	$16.68	$16.48	$16.49	$16.49	13,489
2015-12-09	$16.50	$16.67	$16.48	$16.52	$16.52	16,314
2015-12-08	$16.50	$16.80	$16.46	$16.50	$16.50	26,037
2015-12-07	$17.09	$17.09	$16.60	$16.66	$16.66	21,005
2015-12-04	$17.04	$17.12	$16.97	$17.04	$17.04	12,353
2015-12-03	$17.00	$17.29	$16.92	$16.97	$16.97	21,607
2015-12-02	$17.13	$17.15	$16.94	$16.98	$16.98	48,564
2015-12-01	$17.39	$17.49	$17.06	$17.22	$17.22	19,056
2015-11-30	$17.39	$17.53	$17.26	$17.43	$17.43	21,599
2015-11-27	$17.47	$17.61	$17.39	$17.48	$17.48	10,363
2015-11-25	$17.50	$17.53	$17.14	$17.49	$17.49	15,025
2015-11-24	$17.51	$17.71	$17.46	$17.54	$17.54	56,470
2015-11-23	$17.50	$17.56	$17.35	$17.56	$17.56	41,167
2015-11-20	$17.66	$17.66	$17.37	$17.55	$17.55	47,187
2015-11-19	$17.24	$17.58	$17.03	$17.55	$17.55	104,191
2015-11-18	$17.07	$17.23	$16.79	$17.18	$17.18	37,554
2015-11-17	$17.03	$17.30	$16.95	$17.00	$17.00	36,852
2015-11-16	$16.78	$16.86	$16.43	$16.83	$16.83	29,604
2015-11-13	$17.05	$17.41	$16.72	$16.75	$16.75	18,323
2015-11-12	$17.30	$17.47	$17.09	$17.16	$17.16	56,209
2015-11-11	$17.50	$17.50	$17.18	$17.40	$17.40	32,857
2015-11-10	$17.43	$17.50	$17.02	$17.43	$17.43	16,203
2015-11-09	$17.89	$18.52	$17.12	$17.34	$17.34	63,023
2015-11-06	$17.55	$17.93	$17.21	$17.84	$17.84	37,258
2015-11-05	$16.63	$17.56	$16.63	$17.42	$17.42	38,901
2015-11-04	$16.72	$16.80	$16.44	$16.69	$16.69	34,248
2015-11-03	$16.17	$16.88	$16.15	$16.53	$16.53	25,169
2015-11-02	$16.69	$16.95	$16.14	$16.15	$16.15	64,161
2015-10-30	$17.56	$17.62	$16.46	$16.69	$16.69	68,829
2015-10-29	$17.69	$18.47	$16.24	$17.49	$17.49	33,200
2015-10-28	$16.25	$17.75	$16.25	$17.75	$17.75	73,834
2015-10-27	$16.99	$16.99	$16.23	$16.31	$16.31	72,495
2015-10-26	$17.38	$17.66	$16.90	$17.16	$17.16	21,583
2015-10-23	$17.20	$17.59	$17.03	$17.46	$17.46	34,678
2015-10-22	$16.76	$17.15	$16.76	$17.10	$17.10	29,146
2015-10-21	$16.91	$16.93	$16.56	$16.61	$16.61	76,011
2015-10-20	$16.58	$16.98	$16.57	$16.81	$16.81	25,663
2015-10-19	$16.51	$17.02	$16.44	$16.63	$16.63	36,141
2015-10-16	$17.30	$17.42	$16.45	$16.54	$16.54	38,698
2015-10-15	$16.96	$17.39	$16.65	$17.37	$17.37	26,119
2015-10-14	$16.80	$17.12	$16.47	$16.86	$16.86	42,735
2015-10-13	$17.19	$17.31	$16.35	$16.74	$16.74	59,425
2015-10-12	$17.79	$17.79	$17.28	$17.32	$17.32	50,215
2015-10-09	$17.88	$18.00	$17.60	$17.69	$17.69	41,423
2015-10-08	$17.37	$18.47	$17.25	$17.94	$17.94	263,422
2015-10-07	$16.96	$17.35	$16.90	$17.30	$17.30	108,452
2015-10-06	$16.64	$16.99	$16.63	$16.95	$16.95	102,839
2015-10-05	$16.68	$16.99	$16.53	$16.94	$16.94	77,327
2015-10-02	$16.59	$16.68	$16.24	$16.58	$16.58	57,547
2015-10-01	$16.83	$16.83	$16.48	$16.73	$16.73	74,929
2015-09-30	$16.68	$16.81	$16.41	$16.80	$16.80	95,788
2015-09-29	$16.70	$16.70	$16.40	$16.55	$16.55	49,896
2015-09-28	$16.46	$16.77	$16.42	$16.65	$16.65	60,135
2015-09-25	$16.82	$16.82	$16.59	$16.60	$16.60	61,057
2015-09-24	$16.56	$16.82	$16.50	$16.69	$16.69	46,463
2015-09-23	$16.75	$16.90	$16.36	$16.65	$16.65	44,467
2015-09-22	$16.48	$16.84	$16.11	$16.78	$16.78	67,662
2015-09-21	$16.68	$17.09	$16.51	$16.58	$16.58	124,256
2015-09-18	$15.90	$16.65	$15.70	$16.61	$16.61	432,653
2015-09-17	$16.36	$16.66	$16.07	$16.10	$16.10	89,866
2015-09-16	$16.30	$16.54	$16.16	$16.38	$16.38	109,517
2015-09-15	$15.74	$16.29	$15.65	$16.26	$16.26	142,605
2015-09-14	$15.21	$15.73	$15.10	$15.71	$15.71	126,127
2015-09-11	$15.01	$15.22	$14.98	$15.10	$15.10	41,933
2015-09-10	$14.63	$15.09	$14.59	$15.04	$15.04	71,542
2015-09-09	$14.73	$14.75	$14.50	$14.60	$14.60	30,843
2015-09-08	$14.50	$14.73	$14.45	$14.68	$14.68	39,999
2015-09-04	$14.39	$14.47	$14.06	$14.42	$14.42	15,505

Triumph Bancorp Inc (TBK) News Headlines

Recent Triumph Bancorp Inc (TBK) News

Similar Companies to Triumph Bancorp Inc (TBK) 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

Triumph Bancorp Inc (TBK) Exchange: NASDAQ