Community Financial Corp (TCFC) Stock

Data as of April 19, 2024

$27.09 ($0.00) 0.00%

Community Financial Corp - Daily Information

Click for more stock information on Community Financial Corp.

Daily Information	Data
Date	April 19, 2024
Open	$27.09
Previous Close	$27.09
High	$27.09
Low	$27.09
Adjusted Open	$27.09
Previous Adjusted Close	$27.09
Adjusted High	$27.09
Adjusted Low	$27.09

About Community Financial Corp (TCFC)

- Headquartered in Waldorf, MD, The Community Financial Corporation is the bank holding company for Community Bank of the Chesapeake, a full-service commercial bank with assets of approximately $2.3 billion. Through its branch offices and commercial lending centers, Community Bank of the Chesapeake offers a broad range of financial products and services to individuals and businesses. The Company’s branches are located at its main office in Waldorf, Maryland, and branch offices in Bryans Road, Dunkirk, Leonardtown, La Plata, Charlotte Hall, Prince Frederick, Lusby and California, Maryland; and downtown Fredericksburg, Virginia.

Invest in Community Financial Corp (TCFC)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Community Financial Corp (TCFC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-25	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-24	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-23	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-20	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-19	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-18	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-17	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-16	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-13	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-12	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-11	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-10	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-09	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-06	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-05	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-04	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-03	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-10-02	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-29	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-28	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-27	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-26	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-25	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-22	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-21	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-20	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-19	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-18	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-15	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-14	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-13	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-12	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-11	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-08	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-07	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-06	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-05	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-09-01	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-31	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-30	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-29	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-28	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-25	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-24	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-23	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-22	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-21	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-18	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-17	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-16	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-15	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-14	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-11	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-10	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-09	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-08	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-07	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-04	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-03	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-02	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-08-01	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-31	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-28	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-27	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-26	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-25	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-24	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-21	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-20	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-19	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-18	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-17	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-14	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-13	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-12	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-11	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-10	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-07	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-06	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-05	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-07-03	$27.09	$27.09	$27.09	$27.09	$27.09	0
2023-06-30	$27.47	$27.48	$26.91	$27.09	$27.09	117,571
2023-06-29	$27.35	$28.15	$27.29	$27.52	$27.52	13,428
2023-06-28	$27.65	$27.70	$27.24	$27.24	$27.24	9,923
2023-06-27	$28.01	$28.07	$27.76	$27.83	$27.83	10,988
2023-06-26	$27.96	$28.41	$27.96	$27.98	$27.98	11,345
2023-06-23	$28.18	$28.67	$27.51	$28.19	$28.19	585,377
2023-06-22	$29.77	$29.77	$28.04	$28.24	$28.24	27,392
2023-06-21	$29.25	$30.27	$28.77	$28.77	$28.77	20,709
2023-06-20	$29.81	$30.00	$29.17	$29.17	$29.17	19,863
2023-06-16	$29.69	$30.12	$29.06	$30.00	$30.00	47,708
2023-06-15	$28.96	$29.38	$28.70	$29.28	$29.28	11,759
2023-06-14	$29.31	$29.71	$28.83	$28.83	$28.83	14,584
2023-06-13	$28.58	$29.25	$28.57	$29.13	$29.13	13,452
2023-06-12	$28.15	$28.65	$28.15	$28.57	$28.57	6,610
2023-06-09	$28.22	$28.44	$28.11	$28.14	$28.14	7,644
2023-06-08	$28.40	$28.86	$28.03	$28.36	$28.36	8,211
2023-06-07	$27.40	$28.57	$27.40	$28.23	$28.23	22,487
2023-06-06	$27.00	$27.60	$27.00	$27.08	$27.08	8,432
2023-06-05	$27.12	$27.46	$26.23	$26.74	$26.74	15,382
2023-06-02	$26.50	$27.49	$26.45	$27.47	$27.47	10,951
2023-06-01	$26.49	$26.63	$26.08	$26.19	$26.19	7,668
2023-05-31	$26.00	$26.17	$25.74	$26.17	$26.17	3,654
2023-05-30	$26.13	$26.44	$25.97	$26.32	$26.32	3,185
2023-05-26	$25.64	$25.91	$25.40	$25.91	$25.91	56,266
2023-05-25	$26.00	$26.11	$25.44	$25.64	$25.64	16,573
2023-05-24	$26.12	$26.51	$26.02	$26.30	$26.30	3,672
2023-05-23	$26.17	$26.56	$26.17	$26.18	$26.18	14,784
2023-05-22	$26.00	$26.23	$25.70	$25.98	$25.98	9,437
2023-05-19	$26.32	$26.32	$25.28	$25.87	$25.87	8,274
2023-05-18	$26.30	$26.62	$26.22	$26.25	$26.25	14,906
2023-05-17	$25.67	$26.25	$25.67	$26.25	$26.25	2,500
2023-05-16	$25.01	$25.34	$25.01	$25.18	$25.18	3,148
2023-05-15	$24.85	$25.48	$24.63	$25.26	$25.26	13,652
2023-05-12	$25.20	$25.49	$24.25	$24.54	$24.54	19,554
2023-05-11	$25.50	$25.58	$25.04	$25.13	$25.13	3,341
2023-05-10	$26.22	$26.28	$25.50	$25.84	$25.84	13,089
2023-05-09	$26.13	$26.51	$25.63	$25.92	$25.92	4,661
2023-05-08	$26.50	$26.60	$26.02	$26.24	$26.24	4,170
2023-05-05	$26.31	$26.75	$26.10	$26.72	$26.72	5,745
2023-05-04	$26.00	$26.27	$24.95	$25.70	$25.70	3,693
2023-05-03	$27.10	$27.20	$26.46	$26.46	$26.46	20,462
2023-05-02	$29.72	$29.72	$26.50	$26.82	$26.82	9,679
2023-05-01	$30.50	$30.63	$29.72	$29.72	$29.72	2,482
2023-04-28	$30.48	$31.14	$30.48	$30.50	$30.50	3,020
2023-04-27	$30.55	$30.60	$29.93	$29.93	$29.93	4,392
2023-04-26	$29.75	$30.43	$29.35	$29.35	$29.35	7,538
2023-04-25	$30.59	$30.88	$29.39	$29.50	$29.50	6,443
2023-04-24	$31.28	$31.72	$30.80	$30.90	$30.90	3,975
2023-04-21	$31.38	$31.80	$31.11	$31.41	$31.41	5,297
2023-04-20	$32.05	$32.19	$31.85	$32.09	$32.09	3,799
2023-04-19	$31.70	$32.10	$31.70	$32.06	$32.06	3,625
2023-04-18	$31.06	$31.40	$31.06	$31.30	$31.30	5,525
2023-04-17	$31.29	$31.31	$30.67	$31.09	$31.09	14,903
2023-04-14	$32.10	$32.10	$31.25	$31.51	$31.51	11,855
2023-04-13	$31.69	$31.98	$31.69	$31.98	$31.98	8,594
2023-04-12	$31.87	$31.97	$31.75	$31.82	$31.82	5,403
2023-04-11	$31.74	$31.98	$31.69	$31.84	$31.84	10,749
2023-04-10	$32.37	$32.59	$32.12	$32.12	$31.94	7,251
2023-04-06	$33.14	$33.14	$32.56	$32.67	$32.67	5,371
2023-04-05	$32.55	$33.15	$32.52	$32.90	$32.90	6,443
2023-04-04	$33.49	$33.49	$32.75	$32.75	$32.75	6,918
2023-04-03	$33.78	$34.09	$33.03	$33.24	$33.24	12,981
2023-03-31	$33.62	$33.71	$33.00	$33.13	$33.13	7,827
2023-03-30	$33.68	$34.03	$33.29	$33.29	$33.29	3,401
2023-03-29	$34.05	$34.48	$33.50	$33.62	$33.62	5,968
2023-03-28	$33.72	$34.04	$33.47	$33.76	$33.76	5,433
2023-03-27	$34.35	$34.35	$33.47	$33.47	$33.47	7,645
2023-03-24	$33.51	$34.09	$33.40	$33.91	$33.91	4,237
2023-03-23	$34.00	$34.50	$34.00	$34.00	$34.00	3,674
2023-03-22	$34.92	$35.36	$34.15	$34.15	$34.15	8,395
2023-03-21	$35.41	$35.76	$34.71	$35.26	$35.26	6,736
2023-03-20	$34.44	$35.40	$34.44	$34.92	$34.92	9,269
2023-03-17	$35.00	$35.00	$33.62	$34.72	$34.72	8,719
2023-03-16	$34.40	$36.15	$33.56	$36.15	$36.15	8,635
2023-03-15	$34.85	$34.85	$33.98	$34.76	$34.76	8,082
2023-03-14	$35.00	$36.90	$34.75	$34.75	$34.75	16,138
2023-03-13	$37.08	$37.08	$33.26	$34.13	$34.13	23,375
2023-03-10	$38.50	$38.50	$36.99	$37.56	$37.56	9,458
2023-03-09	$39.43	$39.43	$38.42	$38.72	$38.72	8,591
2023-03-08	$39.37	$39.42	$39.30	$39.42	$39.42	3,852
2023-03-07	$39.62	$39.70	$39.28	$39.40	$39.40	5,287
2023-03-06	$39.83	$39.86	$39.36	$39.86	$39.86	2,622
2023-03-03	$39.53	$39.66	$39.53	$39.66	$39.66	2,573
2023-03-02	$39.55	$39.57	$39.51	$39.53	$39.53	3,683
2023-03-01	$39.68	$39.76	$39.65	$39.65	$39.65	1,550
2023-02-28	$39.76	$39.90	$39.76	$39.90	$39.90	1,407
2023-02-27	$39.71	$39.76	$39.71	$39.75	$39.75	2,733
2023-02-24	$39.61	$39.78	$39.39	$39.50	$39.50	6,100
2023-02-23	$39.56	$39.90	$39.50	$39.90	$39.90	3,854
2023-02-22	$39.83	$39.85	$39.60	$39.60	$39.60	3,837
2023-02-21	$40.15	$40.23	$39.63	$39.63	$39.63	2,825
2023-02-17	$40.09	$40.36	$39.98	$40.36	$40.36	2,088
2023-02-16	$40.03	$40.24	$39.82	$39.82	$39.82	3,001
2023-02-15	$40.10	$40.31	$40.05	$40.16	$40.16	2,294
2023-02-14	$40.11	$40.56	$39.99	$40.56	$40.56	5,855
2023-02-13	$40.29	$40.31	$40.19	$40.31	$40.31	3,344
2023-02-10	$40.78	$40.78	$39.81	$40.27	$40.27	7,540
2023-02-09	$40.64	$40.64	$40.06	$40.28	$40.28	10,363
2023-02-08	$41.00	$41.00	$40.60	$40.60	$40.60	6,446
2023-02-07	$41.00	$41.00	$40.82	$40.92	$40.92	15,754
2023-02-06	$41.00	$41.34	$40.83	$40.96	$40.96	14,429
2023-02-03	$41.16	$41.36	$40.74	$41.01	$41.01	34,031
2023-02-02	$41.25	$41.25	$40.77	$41.14	$41.14	15,943
2023-02-01	$40.76	$41.02	$40.49	$40.66	$40.66	14,710
2023-01-31	$40.90	$40.90	$40.27	$40.36	$40.36	5,059
2023-01-30	$39.56	$40.11	$39.56	$40.00	$40.00	804
2023-01-27	$40.13	$40.16	$39.77	$39.85	$39.85	2,805
2023-01-26	$40.90	$40.90	$40.01	$40.21	$40.21	3,434
2023-01-25	$40.44	$40.58	$40.25	$40.30	$40.30	11,102
2023-01-24	$41.14	$41.16	$40.67	$40.73	$40.73	16,372
2023-01-23	$40.75	$41.43	$40.75	$41.06	$41.06	6,375
2023-01-20	$40.50	$40.88	$40.50	$40.75	$40.75	6,591
2023-01-19	$40.35	$40.54	$40.19	$40.25	$40.25	3,995
2023-01-18	$40.60	$40.85	$40.29	$40.35	$40.35	10,632
2023-01-17	$40.76	$40.82	$40.55	$40.59	$40.59	2,708
2023-01-13	$40.94	$40.94	$40.26	$40.26	$40.26	2,085
2023-01-12	$39.96	$40.38	$39.95	$40.26	$40.26	5,733
2023-01-11	$39.53	$39.87	$39.40	$39.65	$39.65	30,466
2023-01-10	$39.64	$39.97	$38.88	$39.36	$39.36	11,941
2023-01-09	$39.61	$39.80	$39.17	$39.64	$39.64	22,095
2023-01-06	$39.40	$39.75	$39.40	$39.45	$39.28	16,523
2023-01-05	$39.78	$39.78	$38.90	$39.15	$39.15	6,990
2023-01-04	$39.85	$39.85	$38.69	$39.11	$39.11	5,244
2023-01-03	$40.00	$40.00	$39.52	$39.52	$39.52	2,449
2022-12-30	$39.78	$39.90	$39.59	$39.90	$39.90	1,965
2022-12-29	$39.84	$39.84	$39.58	$39.58	$39.58	867
2022-12-28	$39.89	$40.03	$39.52	$39.52	$39.52	1,838
2022-12-27	$39.38	$39.99	$39.15	$39.62	$39.62	21,833
2022-12-23	$38.67	$39.43	$38.67	$39.28	$39.28	2,639
2022-12-22	$39.07	$39.07	$38.75	$38.92	$38.92	4,192
2022-12-21	$38.50	$39.42	$38.50	$38.93	$38.93	5,658
2022-12-20	$38.94	$39.60	$38.61	$38.61	$38.61	10,106
2022-12-19	$39.37	$39.80	$38.90	$38.90	$38.90	11,148
2022-12-16	$39.50	$39.90	$39.37	$39.37	$39.37	26,551
2022-12-15	$39.85	$39.93	$39.00	$39.50	$39.50	71,629
2022-12-14	$39.84	$40.20	$39.67	$39.67	$39.67	2,233
2022-12-13	$39.90	$40.85	$39.60	$39.66	$39.66	7,092
2022-12-12	$39.99	$39.99	$39.85	$39.85	$39.85	3,759
2022-12-09	$39.90	$39.98	$39.59	$39.98	$39.98	1,194
2022-12-08	$39.90	$39.90	$39.66	$39.80	$39.80	2,769
2022-12-07	$39.49	$39.85	$39.49	$39.85	$39.85	1,528
2022-12-06	$39.59	$39.59	$39.07	$39.07	$39.07	1,660
2022-12-05	$40.23	$40.23	$38.78	$39.20	$39.20	10,228
2022-12-02	$40.54	$40.54	$39.87	$39.87	$39.87	2,516
2022-12-01	$40.40	$40.40	$40.30	$40.35	$40.35	2,145
2022-11-30	$40.41	$40.41	$40.05	$40.05	$40.05	1,573
2022-11-29	$40.51	$40.51	$40.06	$40.06	$40.06	833
2022-11-28	$40.68	$41.00	$40.22	$40.22	$40.22	4,466
2022-11-25	$40.72	$40.73	$39.43	$40.70	$40.70	2,871
2022-11-23	$40.46	$40.94	$40.43	$40.72	$40.72	4,078
2022-11-22	$40.48	$40.48	$40.00	$40.30	$40.30	3,386
2022-11-21	$40.30	$40.95	$40.21	$40.24	$40.24	3,623
2022-11-18	$40.45	$40.50	$40.30	$40.30	$40.30	1,203
2022-11-17	$40.20	$40.20	$39.70	$40.05	$40.05	4,880
2022-11-16	$40.15	$40.30	$39.17	$40.20	$40.20	24,395
2022-11-15	$39.55	$40.80	$39.55	$40.16	$40.16	11,712
2022-11-14	$39.29	$39.80	$39.29	$39.80	$39.80	3,544
2022-11-11	$39.29	$39.29	$39.29	$39.29	$39.29	1,541
2022-11-10	$39.11	$39.68	$39.11	$39.68	$39.68	2,655
2022-11-09	$38.54	$39.48	$38.54	$39.10	$39.10	1,270
2022-11-08	$39.10	$39.27	$39.00	$39.00	$39.00	1,281
2022-11-07	$38.75	$39.25	$38.65	$39.10	$39.10	4,741
2022-11-04	$38.80	$38.80	$38.61	$38.61	$38.61	1,408
2022-11-03	$38.04	$38.73	$38.04	$38.73	$38.73	3,327
2022-11-02	$38.40	$38.75	$38.13	$38.13	$38.13	2,875
2022-11-01	$37.97	$38.40	$37.80	$38.10	$38.10	6,641
2022-10-31	$37.27	$37.80	$37.27	$37.80	$37.80	1,912
2022-10-28	$37.30	$37.79	$37.30	$37.79	$37.79	1,045
2022-10-27	$37.22	$37.28	$37.16	$37.28	$37.28	2,614
2022-10-26	$37.24	$37.24	$37.24	$37.24	$37.24	278
2022-10-25	$37.96	$38.21	$37.60	$37.60	$37.60	2,174
2022-10-24	$37.10	$37.10	$37.10	$37.10	$37.10	589
2022-10-21	$37.10	$37.35	$37.10	$37.10	$37.10	4,140
2022-10-20	$37.18	$37.18	$36.92	$36.99	$36.99	2,912
2022-10-19	$37.05	$37.34	$36.91	$37.34	$37.34	4,325
2022-10-18	$37.50	$37.50	$36.40	$36.86	$36.86	21,342
2022-10-17	$37.62	$37.74	$37.02	$37.36	$37.36	6,643
2022-10-14	$36.71	$38.43	$36.71	$37.50	$37.50	10,911
2022-10-13	$36.00	$36.70	$36.00	$36.70	$36.70	4,663
2022-10-12	$35.66	$35.66	$35.50	$35.50	$35.50	281
2022-10-11	$35.67	$35.90	$35.34	$35.90	$35.90	3,116
2022-10-10	$34.64	$35.71	$34.64	$35.71	$35.71	1,779
2022-10-07	$35.54	$35.54	$35.06	$35.06	$35.06	651
2022-10-06	$34.93	$35.69	$34.93	$35.69	$35.51	2,429
2022-10-05	$35.21	$35.21	$35.21	$35.21	$35.21	780
2022-10-04	$34.89	$35.27	$34.86	$34.86	$34.86	1,565
2022-10-03	$34.49	$34.63	$34.32	$34.63	$34.63	2,874
2022-09-30	$34.25	$34.76	$33.76	$34.30	$34.30	4,951
2022-09-29	$34.00	$34.41	$33.50	$34.25	$34.25	5,966
2022-09-28	$33.48	$34.16	$33.30	$33.70	$33.70	10,520
2022-09-27	$33.51	$33.51	$33.21	$33.21	$33.21	1,891
2022-09-26	$33.90	$33.90	$33.61	$33.61	$33.61	1,905
2022-09-23	$33.00	$33.98	$33.00	$33.80	$33.80	9,198
2022-09-22	$33.65	$33.65	$33.65	$33.65	$33.65	416
2022-09-21	$33.63	$33.63	$33.62	$33.62	$33.62	1,390
2022-09-20	$34.33	$34.33	$34.06	$34.06	$34.06	763
2022-09-19	$33.80	$34.21	$33.80	$34.21	$34.21	1,034
2022-09-16	$33.41	$33.41	$33.41	$33.41	$33.41	2,448
2022-09-15	$34.65	$34.65	$33.43	$34.05	$34.05	6,014
2022-09-14	$34.61	$34.62	$34.52	$34.62	$34.62	2,577
2022-09-13	$35.17	$35.19	$34.75	$34.75	$34.75	1,685
2022-09-12	$35.51	$35.65	$35.03	$35.11	$35.11	4,978
2022-09-09	$35.38	$35.38	$35.38	$35.38	$35.38	926
2022-09-08	$34.84	$35.29	$34.75	$35.29	$35.29	2,818
2022-09-07	$34.51	$34.51	$34.51	$34.51	$34.51	1,088
2022-09-06	$36.75	$36.75	$34.36	$34.51	$34.51	4,571
2022-09-02	$37.68	$37.85	$36.53	$36.75	$36.75	5,327
2022-09-01	$37.85	$37.85	$37.06	$37.38	$37.38	4,120
2022-08-31	$37.81	$37.81	$37.81	$37.81	$37.81	2,186
2022-08-30	$38.34	$38.90	$38.00	$38.20	$38.20	4,853
2022-08-29	$38.64	$38.73	$38.30	$38.55	$38.55	8,719
2022-08-26	$37.61	$39.09	$37.60	$38.70	$38.70	13,383
2022-08-25	$37.28	$37.84	$37.28	$37.84	$37.84	792
2022-08-24	$36.82	$37.40	$36.82	$37.10	$37.10	3,396
2022-08-23	$37.20	$37.32	$36.62	$37.09	$37.09	4,877
2022-08-22	$36.57	$36.88	$36.40	$36.80	$36.80	32,072
2022-08-19	$36.77	$36.82	$36.77	$36.80	$36.80	2,540
2022-08-18	$37.30	$37.35	$36.56	$36.95	$36.95	4,707
2022-08-17	$37.28	$37.59	$37.25	$37.25	$37.25	3,733
2022-08-16	$37.71	$37.94	$37.71	$37.87	$37.87	654
2022-08-15	$38.00	$38.00	$37.79	$37.79	$37.79	1,337
2022-08-12	$37.73	$37.73	$37.73	$37.73	$37.73	644
2022-08-11	$37.70	$37.73	$37.70	$37.73	$37.73	806
2022-08-10	$37.25	$37.75	$37.25	$37.31	$37.31	6,155
2022-08-09	$37.13	$37.25	$37.05	$37.05	$37.05	2,792
2022-08-08	$37.14	$37.25	$37.14	$37.25	$37.25	5,071
2022-08-05	$37.21	$37.33	$37.01	$37.04	$37.04	4,802
2022-08-04	$36.65	$37.39	$36.57	$37.06	$37.06	7,229
2022-08-03	$37.20	$37.25	$36.81	$36.84	$36.84	3,629
2022-08-02	$37.20	$37.20	$36.67	$37.20	$37.20	26,802
2022-08-01	$36.71	$37.19	$36.60	$37.01	$37.01	8,736
2022-07-29	$37.08	$37.08	$36.22	$36.78	$36.78	9,663
2022-07-28	$36.86	$37.17	$36.57	$37.07	$37.07	10,296
2022-07-27	$36.17	$36.95	$36.17	$36.81	$36.81	6,151
2022-07-26	$35.70	$36.15	$35.48	$36.07	$36.07	10,718
2022-07-25	$35.28	$35.70	$35.15	$35.25	$35.25	11,676
2022-07-22	$35.40	$35.40	$34.81	$34.84	$34.84	2,679
2022-07-21	$35.24	$35.24	$35.00	$35.01	$35.01	2,285
2022-07-20	$34.89	$35.13	$34.50	$34.95	$34.95	5,828
2022-07-19	$35.25	$35.25	$34.45	$34.45	$34.45	962
2022-07-18	$34.86	$34.86	$34.36	$34.36	$34.36	1,835
2022-07-15	$34.64	$35.11	$34.06	$34.57	$34.57	3,451
2022-07-14	$35.13	$35.13	$34.38	$34.42	$34.42	3,516
2022-07-13	$37.68	$37.68	$34.92	$34.92	$34.92	2,676
2022-07-12	$35.65	$35.75	$35.65	$35.75	$35.75	620
2022-07-11	$36.35	$36.35	$35.69	$35.95	$35.95	3,797
2022-07-08	$36.35	$36.39	$36.25	$36.39	$36.21	5,026
2022-07-07	$36.49	$36.52	$36.26	$36.26	$36.08	2,211
2022-07-06	$36.25	$37.00	$36.25	$36.25	$36.07	7,982
2022-07-05	$36.28	$36.30	$36.25	$36.25	$36.07	4,406
2022-07-01	$37.11	$37.11	$36.35	$36.35	$36.17	5,337
2022-06-30	$36.82	$37.19	$36.82	$36.88	$36.70	970
2022-06-29	$36.86	$37.46	$36.86	$37.38	$37.20	2,156
2022-06-28	$36.25	$36.58	$36.25	$36.49	$36.31	4,294
2022-06-27	$36.75	$36.75	$36.35	$36.35	$36.17	829
2022-06-24	$36.26	$36.58	$36.03	$36.25	$36.07	3,801
2022-06-23	$36.12	$37.30	$36.00	$36.00	$35.83	7,552
2022-06-22	$35.86	$36.20	$35.86	$36.00	$35.83	10,580
2022-06-21	$35.25	$35.63	$35.00	$35.50	$35.33	14,791
2022-06-17	$35.70	$35.70	$34.54	$34.77	$34.60	10,267
2022-06-16	$35.99	$35.99	$34.75	$35.48	$35.31	7,545
2022-06-15	$36.18	$36.65	$35.95	$36.00	$35.83	2,502
2022-06-14	$36.75	$36.75	$35.62	$35.62	$35.45	4,362
2022-06-13	$37.47	$37.47	$36.12	$36.30	$36.12	4,377
2022-06-10	$37.98	$37.98	$36.80	$37.05	$36.87	6,441
2022-06-09	$38.52	$38.52	$36.50	$37.33	$37.15	12,710
2022-06-08	$38.62	$38.62	$38.62	$38.62	$38.43	573
2022-06-07	$39.13	$39.13	$38.62	$38.62	$38.43	2,908
2022-06-06	$38.93	$39.16	$38.75	$38.79	$38.60	2,182
2022-06-03	$39.12	$39.14	$38.52	$38.89	$38.70	3,782
2022-06-02	$38.55	$39.40	$38.55	$39.21	$39.02	1,828
2022-06-01	$38.92	$38.92	$38.92	$38.92	$38.73	2,433
2022-05-31	$37.97	$38.50	$37.73	$38.37	$38.18	4,168
2022-05-27	$37.43	$37.89	$37.43	$37.61	$37.43	3,820
2022-05-26	$37.00	$37.50	$36.64	$37.11	$36.93	15,813
2022-05-25	$36.04	$36.58	$36.04	$36.31	$36.13	14,335
2022-05-24	$36.50	$36.69	$36.01	$36.30	$36.12	26,396
2022-05-23	$37.00	$37.23	$36.42	$36.51	$36.33	18,428
2022-05-20	$37.00	$37.40	$35.86	$36.51	$36.33	15,279
2022-05-19	$37.29	$37.43	$36.53	$36.91	$36.73	3,597
2022-05-18	$36.91	$37.09	$36.42	$36.97	$36.79	3,749
2022-05-17	$35.80	$36.71	$35.65	$36.71	$36.53	20,859
2022-05-16	$35.37	$36.18	$35.06	$35.60	$35.43	27,082
2022-05-13	$36.40	$36.40	$34.55	$35.65	$35.48	23,631
2022-05-12	$37.08	$37.08	$35.52	$36.00	$35.83	3,212
2022-05-11	$37.36	$37.48	$36.39	$36.52	$36.34	4,640
2022-05-10	$39.50	$39.50	$37.45	$37.45	$37.27	3,296
2022-05-09	$38.05	$39.09	$37.45	$37.68	$37.50	15,554
2022-05-06	$38.21	$38.21	$38.00	$38.00	$37.82	2,517
2022-05-05	$39.00	$39.00	$38.48	$38.48	$38.29	2,380
2022-05-04	$38.73	$39.38	$38.63	$38.70	$38.51	8,888
2022-05-03	$38.03	$39.48	$38.03	$39.01	$38.82	12,796
2022-05-02	$40.94	$40.94	$37.37	$37.65	$37.47	23,458
2022-04-29	$40.67	$41.45	$40.54	$40.94	$40.74	4,665
2022-04-28	$41.88	$41.88	$40.39	$41.00	$40.80	18,869
2022-04-27	$41.38	$41.93	$41.07	$41.24	$41.04	11,021
2022-04-26	$40.51	$41.45	$40.51	$41.03	$40.83	21,277
2022-04-25	$40.48	$40.85	$40.25	$40.77	$40.57	17,655
2022-04-22	$39.75	$40.80	$39.65	$40.69	$40.49	12,035
2022-04-21	$39.62	$39.99	$39.07	$39.52	$39.33	5,068
2022-04-20	$39.14	$39.47	$38.65	$39.31	$39.12	4,210
2022-04-19	$38.53	$39.13	$38.50	$39.13	$38.94	24,879
2022-04-18	$39.06	$39.06	$38.68	$38.68	$38.49	12,612
2022-04-14	$39.18	$39.18	$39.00	$39.08	$38.89	2,616
2022-04-13	$39.34	$39.34	$38.50	$38.95	$38.76	13,807
2022-04-12	$39.00	$39.43	$38.83	$39.20	$39.01	9,415
2022-04-11	$39.37	$39.37	$39.37	$39.37	$39.18	1,031
2022-04-08	$39.39	$39.74	$39.09	$39.37	$39.01	11,462
2022-04-07	$39.76	$39.80	$39.25	$39.37	$39.01	5,397
2022-04-06	$39.50	$39.74	$39.30	$39.55	$39.18	49,488
2022-04-05	$39.58	$39.76	$39.40	$39.62	$39.25	11,495
2022-04-04	$39.80	$39.99	$39.55	$39.58	$39.21	22,002
2022-04-01	$40.15	$40.15	$39.83	$39.83	$39.46	5,585
2022-03-31	$40.58	$40.88	$40.39	$40.45	$40.07	4,689
2022-03-30	$40.01	$40.45	$40.00	$40.38	$40.01	4,845
2022-03-29	$40.70	$40.75	$40.12	$40.17	$39.80	5,806
2022-03-28	$40.33	$40.89	$40.24	$40.39	$40.02	11,063
2022-03-25	$40.40	$40.40	$40.19	$40.40	$40.03	1,251
2022-03-24	$40.41	$40.50	$40.04	$40.50	$40.12	1,661
2022-03-23	$40.01	$40.25	$39.58	$40.24	$39.87	5,556
2022-03-22	$40.38	$40.98	$40.01	$40.05	$39.68	8,990
2022-03-21	$40.97	$40.97	$39.98	$40.09	$39.72	5,166
2022-03-18	$40.43	$40.43	$40.06	$40.38	$40.01	3,296
2022-03-17	$40.17	$40.26	$40.00	$40.26	$39.89	2,274
2022-03-16	$40.19	$40.19	$40.19	$40.19	$39.82	829
2022-03-15	$40.13	$40.13	$40.13	$40.13	$39.76	406
2022-03-14	$40.21	$40.21	$40.21	$40.21	$39.84	771
2022-03-11	$40.36	$40.36	$40.36	$40.36	$39.99	1,403
2022-03-10	$40.28	$40.43	$39.93	$40.01	$39.64	3,999
2022-03-09	$40.20	$40.20	$40.06	$40.06	$39.69	1,790
2022-03-08	$40.02	$40.44	$40.00	$40.30	$39.93	3,660
2022-03-07	$40.00	$40.13	$40.00	$40.13	$39.76	1,680
2022-03-04	$40.40	$40.69	$40.40	$40.50	$40.13	2,743
2022-03-03	$40.80	$40.80	$40.80	$40.80	$40.42	133
2022-03-02	$39.75	$40.80	$39.75	$40.80	$40.42	2,446
2022-03-01	$40.00	$40.98	$39.73	$39.73	$39.36	8,880
2022-02-28	$40.00	$40.80	$40.00	$40.31	$39.94	3,189
2022-02-25	$40.25	$41.00	$40.02	$40.02	$39.65	3,031
2022-02-24	$40.50	$40.89	$40.24	$40.45	$40.08	15,759
2022-02-23	$40.68	$41.00	$40.34	$40.62	$40.24	6,108
2022-02-22	$40.40	$40.75	$40.40	$40.72	$40.34	2,852
2022-02-18	$40.25	$40.71	$40.25	$40.47	$40.10	2,709
2022-02-17	$40.02	$40.74	$40.02	$40.68	$40.30	1,798
2022-02-16	$40.11	$40.59	$39.98	$40.48	$40.11	19,796
2022-02-15	$40.51	$40.51	$40.12	$40.25	$39.88	65,213
2022-02-14	$40.36	$40.37	$40.11	$40.11	$39.74	2,231
2022-02-11	$40.54	$40.63	$40.30	$40.40	$40.03	3,015
2022-02-10	$40.48	$40.48	$40.48	$40.48	$40.11	780
2022-02-09	$40.41	$40.65	$40.16	$40.60	$40.22	4,158
2022-02-08	$40.55	$40.55	$40.08	$40.20	$39.83	3,469
2022-02-07	$40.11	$40.54	$40.09	$40.37	$40.00	3,968
2022-02-04	$40.39	$40.39	$40.01	$40.11	$39.73	7,489
2022-02-03	$40.00	$40.32	$40.00	$40.05	$39.68	1,832
2022-02-02	$40.24	$40.38	$39.95	$40.10	$39.73	5,381
2022-02-01	$39.19	$40.73	$39.19	$39.90	$39.53	13,038
2022-01-31	$38.69	$39.80	$38.69	$39.60	$39.23	6,698
2022-01-28	$39.86	$39.86	$38.54	$38.95	$38.59	1,985
2022-01-27	$38.18	$39.31	$38.13	$38.40	$38.04	7,440
2022-01-26	$38.26	$38.35	$37.85	$38.00	$37.65	9,976
2022-01-25	$38.50	$38.51	$38.25	$38.25	$37.90	6,194
2022-01-24	$38.56	$39.18	$38.50	$38.68	$38.32	9,299
2022-01-21	$38.90	$39.30	$38.07	$39.30	$38.94	9,802
2022-01-20	$39.72	$39.91	$38.88	$38.90	$38.54	9,366
2022-01-19	$39.78	$39.78	$39.22	$39.47	$39.10	7,393
2022-01-18	$39.45	$39.62	$39.45	$39.61	$39.24	2,777
2022-01-14	$39.54	$39.74	$39.49	$39.50	$39.13	5,006
2022-01-13	$39.00	$39.43	$39.00	$39.43	$39.07	5,633
2022-01-12	$39.45	$39.57	$39.15	$39.15	$38.79	6,619
2022-01-11	$39.51	$39.71	$39.45	$39.60	$39.23	2,960
2022-01-10	$39.29	$39.60	$39.29	$39.60	$39.23	3,297
2022-01-07	$39.91	$39.91	$39.40	$39.40	$39.04	5,070
2022-01-06	$39.21	$39.50	$39.21	$39.32	$38.78	7,292
2022-01-05	$39.00	$39.00	$39.00	$39.00	$38.47	1,903
2022-01-04	$39.34	$39.92	$38.77	$39.00	$38.47	8,994
2022-01-03	$39.07	$39.70	$38.50	$38.78	$38.25	21,005
2021-12-31	$39.31	$39.31	$39.31	$39.31	$38.77	1,427
2021-12-30	$39.32	$39.50	$39.32	$39.50	$38.96	4,792
2021-12-29	$39.27	$39.48	$39.27	$39.48	$38.94	1,050
2021-12-28	$39.05	$39.27	$39.05	$39.27	$38.73	972
2021-12-27	$38.99	$39.00	$38.57	$38.87	$38.34	5,642
2021-12-23	$38.29	$38.48	$38.29	$38.48	$37.96	1,378
2021-12-22	$38.40	$38.42	$38.14	$38.21	$37.69	2,290
2021-12-21	$38.33	$38.98	$38.00	$38.12	$37.60	4,631
2021-12-20	$38.14	$38.39	$37.61	$38.38	$37.86	9,803
2021-12-17	$37.91	$38.46	$37.91	$37.94	$37.42	10,954
2021-12-16	$38.20	$38.67	$37.52	$38.19	$37.67	26,188
2021-12-15	$38.38	$38.43	$38.06	$38.06	$37.54	6,792
2021-12-14	$37.51	$38.43	$37.51	$38.43	$37.91	9,802
2021-12-13	$37.53	$38.95	$37.53	$38.10	$37.58	15,074
2021-12-10	$37.65	$38.30	$37.65	$38.30	$37.78	5,667
2021-12-09	$38.48	$38.48	$37.25	$37.25	$36.74	2,222
2021-12-08	$37.50	$38.10	$37.30	$38.09	$37.57	791
2021-12-07	$38.30	$38.77	$38.00	$38.21	$37.69	2,126
2021-12-06	$37.27	$38.74	$37.25	$38.28	$37.76	7,781
2021-12-03	$37.41	$37.41	$37.41	$37.41	$36.90	384
2021-12-02	$37.95	$38.00	$37.95	$38.00	$37.48	2,047
2021-12-01	$37.40	$37.98	$37.29	$37.56	$37.05	7,587
2021-11-30	$36.85	$37.25	$36.00	$36.94	$36.44	5,742
2021-11-29	$38.45	$38.50	$36.60	$37.02	$36.52	16,228
2021-11-26	$38.65	$38.65	$37.07	$37.90	$37.38	4,996
2021-11-24	$38.80	$39.43	$38.80	$39.37	$38.83	5,622
2021-11-23	$39.11	$39.88	$38.50	$39.20	$38.67	23,021
2021-11-22	$40.37	$40.50	$38.47	$39.57	$39.03	20,970
2021-11-19	$40.17	$40.96	$40.17	$40.50	$39.95	2,846
2021-11-18	$39.78	$40.39	$39.31	$40.39	$39.84	3,289
2021-11-17	$39.30	$39.78	$39.26	$39.78	$39.24	4,272
2021-11-16	$39.75	$39.97	$39.26	$39.72	$39.18	8,378
2021-11-15	$39.12	$39.35	$38.44	$39.35	$38.81	5,114
2021-11-12	$39.27	$39.45	$39.27	$39.39	$38.85	1,585
2021-11-11	$39.91	$39.91	$39.21	$39.47	$38.93	3,943
2021-11-10	$39.64	$39.64	$39.64	$39.64	$39.09	694
2021-11-09	$39.14	$39.23	$39.00	$39.15	$38.62	5,783
2021-11-08	$39.65	$39.70	$39.21	$39.64	$39.10	4,261
2021-11-05	$38.85	$39.38	$38.85	$39.38	$38.84	2,821
2021-11-04	$38.74	$39.10	$38.72	$38.90	$38.37	6,050
2021-11-03	$38.97	$39.29	$38.65	$38.98	$38.45	10,175
2021-11-02	$38.62	$39.50	$38.62	$39.20	$38.67	13,240
2021-11-01	$38.55	$39.00	$38.50	$38.98	$38.45	6,625
2021-10-29	$37.99	$39.26	$37.99	$38.12	$37.60	16,423
2021-10-28	$36.45	$37.95	$36.45	$37.95	$37.43	13,432
2021-10-27	$36.65	$36.90	$36.05	$36.32	$35.82	3,712
2021-10-26	$36.70	$37.04	$36.70	$36.80	$36.30	2,544
2021-10-25	$37.95	$37.95	$36.75	$37.04	$36.54	8,132
2021-10-22	$36.74	$38.20	$36.74	$38.00	$37.48	28,891
2021-10-21	$36.66	$36.83	$36.66	$36.83	$36.33	1,702
2021-10-20	$36.90	$36.95	$36.53	$36.84	$36.34	1,854
2021-10-19	$37.59	$37.59	$36.54	$36.54	$36.04	7,181
2021-10-18	$37.48	$37.88	$37.27	$37.54	$37.03	7,404
2021-10-15	$37.28	$37.77	$37.20	$37.27	$36.76	4,451
2021-10-14	$37.54	$37.54	$37.06	$37.27	$36.76	4,265
2021-10-13	$37.36	$37.68	$37.18	$37.37	$36.86	4,366
2021-10-12	$37.44	$37.88	$37.06	$37.48	$36.97	4,005
2021-10-11	$37.05	$37.63	$37.05	$37.40	$36.89	5,767
2021-10-08	$37.22	$37.31	$37.06	$37.29	$36.78	2,590
2021-10-07	$37.44	$37.90	$37.18	$37.38	$36.87	9,148
2021-10-06	$37.13	$37.72	$37.13	$37.40	$36.89	1,759
2021-10-05	$37.10	$37.98	$37.10	$37.52	$37.01	2,762
2021-10-04	$37.14	$37.37	$36.95	$37.10	$36.59	5,224
2021-10-01	$36.84	$37.07	$36.80	$37.07	$36.56	1,295
2021-09-30	$37.15	$37.43	$36.80	$36.87	$36.22	12,657
2021-09-29	$37.24	$37.34	$36.59	$37.09	$36.44	9,158
2021-09-28	$36.58	$38.00	$36.58	$37.24	$36.58	31,305
2021-09-27	$35.20	$36.75	$35.00	$36.50	$35.86	22,416
2021-09-24	$35.04	$35.20	$34.79	$35.20	$34.58	11,202
2021-09-23	$35.30	$35.50	$35.20	$35.27	$34.65	4,819
2021-09-22	$34.87	$35.75	$34.87	$35.20	$34.58	5,565
2021-09-21	$34.79	$34.99	$34.73	$34.76	$34.15	1,717
2021-09-20	$35.03	$35.59	$34.54	$34.80	$34.19	10,303
2021-09-17	$34.67	$35.42	$34.51	$35.30	$34.68	29,603
2021-09-16	$34.49	$35.27	$34.36	$34.84	$34.23	6,961
2021-09-15	$34.60	$34.83	$34.02	$34.30	$33.70	43,675
2021-09-14	$34.50	$34.74	$34.05	$34.39	$33.78	7,689
2021-09-13	$34.65	$34.65	$34.28	$34.56	$33.95	14,957
2021-09-10	$34.88	$35.34	$34.04	$34.28	$33.68	8,796
2021-09-09	$35.32	$35.45	$34.54	$34.68	$34.07	6,550
2021-09-08	$35.36	$35.99	$35.00	$35.53	$34.90	7,936
2021-09-07	$35.68	$35.92	$35.35	$35.35	$34.73	3,647
2021-09-03	$35.56	$35.64	$35.45	$35.64	$35.01	18,206
2021-09-02	$35.50	$35.80	$35.28	$35.65	$35.02	9,134
2021-09-01	$35.77	$35.77	$35.53	$35.55	$34.92	10,500
2021-08-31	$35.91	$36.12	$35.65	$35.76	$35.13	7,701
2021-08-30	$36.51	$36.58	$36.00	$36.00	$35.37	2,259
2021-08-27	$36.62	$37.28	$36.16	$36.65	$36.00	15,240
2021-08-26	$36.72	$36.86	$36.08	$36.40	$35.76	4,469
2021-08-25	$36.52	$37.20	$36.30	$36.42	$35.78	12,772
2021-08-24	$36.76	$36.83	$36.28	$36.73	$36.08	1,963
2021-08-23	$36.72	$37.03	$36.19	$36.57	$35.93	7,837
2021-08-20	$35.79	$37.64	$35.67	$36.70	$36.05	24,115
2021-08-19	$36.70	$36.80	$35.65	$36.10	$35.46	9,003
2021-08-18	$37.84	$37.84	$37.00	$37.16	$36.51	3,876
2021-08-17	$37.50	$37.96	$37.19	$37.51	$36.85	10,893
2021-08-16	$37.94	$38.42	$37.75	$37.95	$37.28	7,328
2021-08-13	$37.71	$38.84	$37.62	$38.25	$37.58	2,630
2021-08-12	$37.78	$38.25	$37.76	$38.00	$37.33	9,496
2021-08-11	$38.41	$38.96	$38.28	$38.45	$37.77	6,101
2021-08-10	$38.18	$39.00	$38.02	$38.33	$37.66	12,744
2021-08-09	$37.88	$38.74	$37.61	$38.35	$37.67	29,025
2021-08-06	$36.70	$38.41	$36.69	$38.14	$37.47	32,070
2021-08-05	$36.15	$36.70	$36.13	$36.47	$35.83	8,348
2021-08-04	$36.40	$36.60	$35.90	$36.13	$35.49	11,497
2021-08-03	$36.56	$36.73	$35.89	$36.20	$35.56	13,361
2021-08-02	$36.77	$36.83	$36.11	$36.18	$35.54	7,419
2021-07-30	$36.75	$36.90	$36.56	$36.56	$35.92	5,009
2021-07-29	$35.99	$36.85	$35.50	$36.50	$35.86	41,526
2021-07-28	$35.91	$35.97	$35.50	$35.79	$35.16	4,063
2021-07-27	$35.00	$35.50	$34.94	$35.28	$34.66	11,956
2021-07-26	$34.85	$35.30	$34.85	$35.00	$34.38	14,008
2021-07-23	$35.03	$35.25	$34.95	$35.01	$34.39	8,385
2021-07-22	$34.08	$34.65	$33.67	$34.57	$33.96	34,915
2021-07-21	$34.39	$35.20	$34.21	$34.21	$33.61	8,213
2021-07-20	$33.94	$34.73	$33.86	$33.86	$33.26	24,262
2021-07-19	$33.76	$34.46	$33.13	$33.50	$32.91	15,825
2021-07-16	$35.44	$35.53	$34.24	$34.27	$33.67	20,386
2021-07-15	$35.24	$35.36	$34.85	$35.36	$34.74	8,289
2021-07-14	$34.61	$35.05	$34.53	$34.73	$34.12	17,036
2021-07-13	$35.27	$35.55	$34.63	$34.65	$34.04	19,954
2021-07-12	$34.81	$36.02	$34.81	$35.37	$34.75	19,702
2021-07-09	$33.79	$35.25	$33.79	$34.70	$34.09	26,908
2021-07-08	$33.83	$34.06	$33.53	$33.60	$32.87	15,273
2021-07-07	$35.65	$35.65	$33.92	$34.37	$33.62	28,155
2021-07-06	$36.35	$36.35	$35.57	$35.63	$34.85	41,087
2021-07-02	$35.76	$36.52	$35.68	$36.30	$35.51	23,341
2021-07-01	$34.76	$36.38	$34.52	$35.86	$35.08	43,640
2021-06-30	$35.15	$35.22	$34.50	$34.50	$33.75	25,282
2021-06-29	$35.41	$35.60	$35.14	$35.14	$34.37	25,695
2021-06-28	$34.95	$36.10	$34.95	$35.37	$34.60	37,433
2021-06-25	$35.27	$35.99	$34.46	$34.90	$34.14	734,704
2021-06-24	$34.90	$36.70	$34.21	$35.03	$34.27	53,321
2021-06-23	$35.66	$35.84	$34.50	$34.64	$33.88	45,245
2021-06-22	$35.58	$35.61	$35.04	$35.38	$34.61	30,907
2021-06-21	$34.63	$36.05	$34.56	$35.60	$34.82	36,381
2021-06-18	$35.17	$35.55	$34.13	$34.47	$33.72	36,085
2021-06-17	$36.95	$36.95	$35.49	$35.50	$34.72	24,512
2021-06-16	$36.13	$37.18	$36.13	$36.66	$35.86	24,423
2021-06-15	$36.32	$36.70	$36.05	$36.34	$35.55	23,510
2021-06-14	$36.89	$36.89	$36.05	$36.16	$35.37	21,640
2021-06-11	$37.26	$37.31	$36.69	$36.90	$36.09	13,324
2021-06-10	$38.10	$38.12	$37.17	$37.25	$36.44	23,521
2021-06-09	$38.09	$38.28	$37.78	$37.94	$37.11	21,643
2021-06-08	$38.24	$38.50	$37.75	$38.06	$37.23	29,511
2021-06-07	$38.00	$38.49	$37.87	$38.20	$37.37	27,069
2021-06-04	$38.35	$38.50	$37.84	$38.03	$37.20	23,199
2021-06-03	$37.10	$38.47	$37.00	$38.36	$37.52	27,339
2021-06-02	$36.18	$37.39	$36.18	$37.27	$36.46	46,004
2021-06-01	$35.51	$36.67	$35.51	$36.50	$35.70	49,081
2021-05-28	$35.25	$35.56	$34.49	$35.47	$34.70	20,092
2021-05-27	$34.00	$35.70	$33.85	$35.06	$34.29	47,392
2021-05-26	$34.60	$34.69	$33.65	$33.82	$33.08	22,051
2021-05-25	$35.57	$35.57	$34.48	$34.48	$33.73	20,362
2021-05-24	$35.92	$35.92	$35.35	$35.65	$34.87	12,010
2021-05-21	$36.38	$36.48	$35.41	$35.76	$34.98	18,184
2021-05-20	$35.11	$36.29	$34.25	$36.00	$35.21	26,122
2021-05-19	$35.33	$35.55	$34.32	$34.83	$34.07	14,064
2021-05-18	$36.36	$36.40	$35.52	$35.52	$34.74	19,921
2021-05-17	$36.00	$36.71	$35.90	$36.33	$35.54	18,726
2021-05-14	$35.54	$36.42	$35.54	$36.23	$35.44	26,257
2021-05-13	$34.56	$35.50	$34.56	$35.47	$34.70	16,472
2021-05-12	$34.89	$35.48	$34.71	$34.71	$33.95	26,644
2021-05-11	$34.10	$34.86	$33.69	$34.82	$34.06	24,635
2021-05-10	$35.12	$35.20	$34.22	$34.32	$33.57	30,851
2021-05-07	$35.55	$35.55	$34.49	$35.12	$34.35	20,818
2021-05-06	$35.98	$36.10	$35.32	$35.52	$34.74	12,471
2021-05-05	$36.52	$36.53	$35.71	$35.90	$35.12	27,699
2021-05-04	$36.13	$37.00	$35.60	$36.40	$35.61	36,657
2021-05-03	$36.02	$36.93	$35.18	$36.47	$35.67	49,126
2021-04-30	$34.70	$36.12	$34.31	$36.12	$35.33	42,310
2021-04-29	$34.15	$35.00	$33.86	$34.82	$34.06	35,794
2021-04-28	$34.80	$34.80	$33.29	$34.05	$33.31	23,932
2021-04-27	$35.63	$35.65	$34.00	$34.75	$33.99	27,205
2021-04-26	$34.30	$35.82	$34.00	$35.63	$34.85	33,540
2021-04-23	$33.30	$33.98	$32.99	$33.93	$33.19	25,243
2021-04-22	$33.39	$33.57	$32.97	$33.05	$32.33	18,156
2021-04-21	$32.60	$33.85	$32.11	$33.07	$32.35	33,519
2021-04-20	$34.50	$34.50	$32.69	$32.97	$32.25	29,772
2021-04-19	$34.53	$34.53	$33.55	$34.51	$33.76	23,793
2021-04-16	$34.69	$34.96	$34.00	$34.56	$33.81	21,569
2021-04-15	$35.58	$35.69	$34.46	$34.80	$34.04	19,804
2021-04-14	$35.02	$35.73	$35.02	$35.43	$34.66	12,991
2021-04-13	$35.40	$35.40	$34.75	$35.01	$34.25	13,528
2021-04-12	$35.83	$35.85	$34.63	$35.13	$34.36	22,293
2021-04-09	$34.83	$35.75	$34.83	$35.58	$34.80	34,215
2021-04-08	$34.36	$34.73	$34.00	$34.73	$33.83	10,394
2021-04-07	$35.21	$35.58	$33.92	$34.16	$33.27	23,960
2021-04-06	$34.64	$35.44	$34.53	$35.03	$34.12	20,647
2021-04-05	$35.50	$36.50	$34.81	$34.91	$34.00	43,591
2021-04-01	$34.52	$35.49	$34.18	$35.46	$34.54	15,748
2021-03-31	$34.76	$34.76	$34.02	$34.25	$33.36	10,782
2021-03-30	$35.03	$35.47	$34.72	$34.92	$34.01	5,290
2021-03-29	$35.45	$35.70	$35.20	$35.20	$34.29	19,351
2021-03-26	$35.45	$35.75	$35.45	$35.73	$34.80	7,185
2021-03-25	$34.57	$35.50	$34.25	$35.38	$34.46	27,786
2021-03-24	$35.75	$36.09	$34.70	$34.70	$33.80	12,728
2021-03-23	$35.19	$35.68	$34.60	$35.20	$34.29	15,212
2021-03-22	$35.57	$35.68	$34.52	$35.19	$34.28	37,542
2021-03-19	$35.25	$35.57	$34.54	$35.57	$34.65	39,588
2021-03-18	$33.69	$35.12	$33.31	$35.12	$34.21	53,533
2021-03-17	$33.32	$33.85	$32.53	$33.38	$32.51	21,050
2021-03-16	$33.43	$33.55	$32.76	$33.39	$32.52	18,909
2021-03-15	$33.90	$34.53	$33.26	$33.65	$32.78	22,499
2021-03-12	$33.68	$34.39	$33.55	$34.28	$33.39	29,283
2021-03-11	$33.94	$34.69	$33.39	$33.89	$33.01	33,476
2021-03-10	$33.50	$33.95	$33.50	$33.93	$33.05	19,167
2021-03-09	$34.47	$34.47	$33.63	$33.89	$33.01	16,393
2021-03-08	$35.56	$35.56	$34.12	$34.59	$33.69	27,504
2021-03-05	$33.95	$35.56	$33.95	$34.45	$33.56	41,016
2021-03-04	$33.50	$35.55	$32.25	$33.66	$32.79	74,642
2021-03-03	$32.97	$34.10	$32.78	$33.50	$32.63	25,908
2021-03-02	$30.92	$32.91	$30.92	$32.57	$31.73	17,859
2021-03-01	$30.89	$33.23	$30.32	$31.32	$30.51	11,860
2021-02-26	$30.41	$31.15	$30.10	$30.30	$29.51	14,310
2021-02-25	$29.91	$31.43	$29.60	$30.13	$29.35	20,392
2021-02-24	$30.14	$30.59	$29.70	$29.84	$29.07	25,303
2021-02-23	$29.74	$30.51	$29.31	$29.85	$29.08	25,107
2021-02-22	$28.44	$29.79	$28.36	$29.79	$29.02	26,189
2021-02-19	$27.76	$28.46	$27.76	$28.33	$27.60	14,364
2021-02-18	$28.11	$28.31	$27.50	$27.80	$27.08	13,509
2021-02-17	$28.29	$28.47	$27.90	$28.31	$27.58	8,285
2021-02-16	$27.65	$28.37	$27.52	$28.11	$27.38	10,669
2021-02-12	$27.76	$28.39	$27.04	$27.65	$26.93	9,147
2021-02-11	$26.92	$28.01	$26.92	$27.75	$27.03	12,554
2021-02-10	$26.90	$27.43	$26.90	$26.98	$26.28	5,574
2021-02-09	$27.00	$28.36	$26.83	$26.83	$26.13	25,677
2021-02-08	$26.37	$26.83	$25.78	$26.83	$26.13	6,381
2021-02-05	$24.99	$25.89	$24.79	$25.89	$25.22	15,264
2021-02-04	$24.25	$25.00	$24.25	$24.60	$23.96	13,512
2021-02-03	$24.20	$24.37	$24.00	$24.37	$23.74	10,287
2021-02-02	$23.70	$24.58	$23.70	$24.43	$23.80	5,984
2021-02-01	$23.82	$23.93	$23.60	$23.76	$23.14	20,124
2021-01-29	$24.50	$24.50	$23.75	$23.80	$23.18	8,909
2021-01-28	$25.18	$25.18	$24.51	$24.51	$23.87	5,885
2021-01-27	$26.35	$26.35	$24.01	$24.85	$24.21	17,271
2021-01-26	$26.75	$26.75	$26.33	$26.45	$25.76	6,322
2021-01-25	$26.76	$26.88	$26.75	$26.79	$26.10	6,147
2021-01-22	$26.55	$26.89	$26.55	$26.89	$26.19	7,310
2021-01-21	$26.80	$28.00	$26.65	$26.75	$26.06	10,765
2021-01-20	$26.83	$26.96	$26.74	$26.76	$26.07	6,941
2021-01-19	$27.12	$27.55	$26.80	$26.93	$26.23	8,808
2021-01-15	$26.78	$27.23	$26.75	$27.11	$26.41	7,142
2021-01-14	$27.03	$27.03	$26.90	$26.91	$26.21	3,697
2021-01-13	$26.75	$26.86	$26.70	$26.76	$26.07	11,821
2021-01-12	$27.08	$27.12	$26.75	$26.80	$26.10	9,368
2021-01-11	$26.64	$26.89	$26.57	$26.75	$26.06	12,763
2021-01-08	$27.19	$27.19	$26.71	$26.85	$26.15	14,887
2021-01-07	$26.79	$27.48	$26.65	$27.05	$26.23	25,898
2021-01-06	$26.15	$26.96	$25.81	$26.55	$25.74	24,120
2021-01-05	$25.99	$26.27	$25.72	$25.75	$24.97	10,109
2021-01-04	$26.42	$26.42	$25.92	$25.92	$25.13	9,722
2020-12-31	$26.38	$26.80	$25.96	$26.48	$25.67	6,086
2020-12-30	$26.30	$26.48	$26.30	$26.48	$25.67	6,268
2020-12-29	$25.75	$26.30	$25.42	$26.10	$25.31	11,165
2020-12-28	$26.07	$26.16	$25.30	$25.76	$24.98	40,794
2020-12-24	$26.00	$26.00	$26.00	$26.00	$25.21	584
2020-12-23	$26.07	$26.14	$26.01	$26.10	$25.31	3,724
2020-12-22	$26.65	$26.80	$26.00	$26.00	$25.21	6,216
2020-12-21	$26.74	$28.00	$26.60	$26.70	$25.89	16,590
2020-12-18	$27.21	$27.40	$26.75	$26.75	$25.94	33,815
2020-12-17	$26.91	$27.00	$26.91	$26.99	$26.17	4,489
2020-12-16	$27.10	$27.10	$26.84	$27.00	$26.18	20,459
2020-12-15	$26.76	$27.00	$26.75	$26.82	$26.00	9,568
2020-12-14	$26.75	$27.10	$26.67	$26.75	$25.94	19,147
2020-12-11	$26.90	$26.90	$26.56	$26.70	$25.89	14,716
2020-12-10	$26.85	$27.01	$26.73	$26.82	$26.00	17,995
2020-12-09	$26.74	$26.97	$26.60	$26.65	$25.84	16,697
2020-12-08	$26.65	$26.92	$26.55	$26.92	$26.10	9,033
2020-12-07	$27.18	$27.18	$26.38	$26.72	$25.91	14,865
2020-12-04	$27.01	$27.13	$26.83	$26.83	$26.01	13,745
2020-12-03	$26.90	$27.10	$26.55	$26.90	$26.08	4,063
2020-12-02	$26.75	$26.97	$26.50	$26.81	$25.99	6,619
2020-12-01	$27.72	$27.87	$26.67	$27.00	$26.18	8,043
2020-11-30	$26.95	$27.39	$26.43	$27.39	$26.56	7,949
2020-11-27	$27.35	$27.35	$26.82	$27.19	$26.36	3,311
2020-11-25	$27.25	$27.31	$26.51	$27.19	$26.36	7,307
2020-11-24	$27.07	$28.17	$26.61	$27.40	$26.57	10,053
2020-11-23	$26.99	$26.99	$26.60	$26.91	$26.09	4,931
2020-11-20	$26.39	$26.93	$26.39	$26.93	$26.11	3,526
2020-11-19	$26.70	$26.78	$26.30	$26.78	$25.96	6,075
2020-11-18	$27.72	$27.72	$26.07	$26.51	$25.70	7,704
2020-11-17	$27.18	$27.98	$27.18	$27.40	$26.57	5,116
2020-11-16	$26.40	$27.50	$26.40	$26.95	$26.13	9,359
2020-11-13	$25.62	$26.31	$25.58	$25.58	$24.80	4,731
2020-11-12	$26.19	$26.41	$25.30	$25.69	$24.91	6,174
2020-11-11	$26.53	$26.60	$26.27	$26.56	$25.75	6,881
2020-11-10	$26.18	$27.30	$26.01	$27.12	$26.29	9,578
2020-11-09	$23.51	$28.70	$23.51	$25.98	$25.19	8,894
2020-11-06	$22.75	$23.10	$22.58	$22.81	$22.12	5,325
2020-11-05	$22.65	$23.15	$22.17	$22.76	$22.07	5,290
2020-11-04	$23.06	$23.35	$22.45	$22.70	$22.01	5,360
2020-11-03	$22.28	$23.50	$22.14	$23.50	$22.78	13,259
2020-11-02	$21.75	$22.02	$21.48	$21.99	$21.32	4,683
2020-10-30	$21.85	$21.85	$21.63	$21.85	$21.18	4,428
2020-10-29	$21.40	$21.86	$21.40	$21.86	$21.19	3,865
2020-10-28	$21.56	$21.78	$21.30	$21.57	$20.91	7,424
2020-10-27	$21.44	$21.73	$21.36	$21.57	$20.91	4,742
2020-10-26	$21.60	$21.98	$21.45	$21.69	$21.03	18,357
2020-10-23	$22.09	$22.38	$21.85	$22.38	$21.70	5,294
2020-10-22	$22.08	$22.51	$22.08	$22.31	$21.63	6,368
2020-10-21	$21.79	$22.50	$21.62	$22.20	$21.52	4,830
2020-10-20	$21.33	$21.95	$21.23	$21.94	$21.27	6,068
2020-10-19	$21.16	$21.16	$21.16	$21.16	$20.52	607
2020-10-16	$21.13	$21.50	$21.03	$21.32	$20.67	12,028
2020-10-15	$21.02	$21.50	$20.93	$21.22	$20.57	10,353
2020-10-14	$21.28	$21.50	$21.00	$21.33	$20.68	3,838
2020-10-13	$21.87	$21.87	$21.25	$21.55	$20.89	3,514
2020-10-12	$22.00	$22.20	$21.62	$21.91	$21.24	6,754
2020-10-09	$21.62	$22.16	$21.12	$22.16	$21.49	5,347
2020-10-08	$21.42	$22.14	$21.40	$22.02	$21.35	6,404
2020-10-07	$21.54	$21.55	$21.00	$21.25	$20.60	17,360
2020-10-06	$21.14	$22.15	$21.14	$21.20	$20.55	7,517
2020-10-05	$21.15	$21.42	$21.00	$21.15	$20.51	11,123
2020-10-02	$21.21	$21.55	$20.64	$21.18	$20.41	7,365
2020-10-01	$20.93	$21.95	$20.92	$21.28	$20.51	4,900
2020-09-30	$21.26	$21.47	$20.69	$21.35	$20.58	1,689
2020-09-29	$21.00	$21.00	$21.00	$21.00	$20.24	2,421
2020-09-28	$20.79	$21.03	$20.67	$21.00	$20.24	2,631
2020-09-25	$21.15	$21.30	$20.00	$20.65	$19.90	34,905
2020-09-24	$21.18	$21.18	$21.00	$21.00	$20.24	1,448
2020-09-23	$21.52	$21.72	$21.10	$21.33	$20.56	6,950
2020-09-22	$21.68	$21.68	$21.25	$21.65	$20.87	5,564
2020-09-21	$21.50	$21.59	$20.60	$21.43	$20.66	15,031
2020-09-18	$21.93	$21.98	$21.68	$21.68	$20.90	13,195
2020-09-17	$21.78	$21.79	$21.50	$21.75	$20.96	2,034
2020-09-16	$21.77	$21.77	$21.50	$21.50	$20.72	2,817
2020-09-15	$21.55	$21.55	$21.47	$21.50	$20.72	2,590
2020-09-14	$21.56	$21.90	$21.55	$21.56	$20.78	8,518
2020-09-11	$21.80	$21.86	$21.80	$21.80	$21.01	4,398
2020-09-10	$21.93	$22.20	$21.80	$21.80	$21.01	3,502
2020-09-09	$21.65	$22.20	$21.65	$21.99	$21.20	3,901
2020-09-08	$22.00	$22.91	$21.06	$21.62	$20.84	10,025
2020-09-04	$22.47	$22.58	$22.00	$22.49	$21.68	2,330
2020-09-03	$22.35	$22.38	$22.14	$22.31	$21.50	4,761
2020-09-02	$22.38	$22.38	$22.07	$22.30	$21.49	5,449
2020-09-01	$22.17	$22.38	$22.11	$22.38	$21.57	3,395
2020-08-31	$22.36	$22.36	$22.13	$22.24	$21.44	7,164
2020-08-28	$22.19	$22.38	$22.19	$22.38	$21.57	3,335
2020-08-27	$22.40	$22.40	$22.00	$22.11	$21.31	6,566
2020-08-26	$22.55	$22.55	$22.08	$22.15	$21.35	6,450
2020-08-25	$22.07	$22.07	$22.07	$22.07	$21.27	1,555
2020-08-24	$22.35	$22.45	$22.23	$22.23	$21.43	2,921
2020-08-21	$22.51	$22.54	$22.14	$22.42	$21.61	6,082
2020-08-20	$22.57	$22.64	$22.57	$22.64	$21.82	1,186
2020-08-19	$22.70	$22.77	$22.70	$22.76	$21.94	2,645
2020-08-18	$22.99	$22.99	$22.58	$22.58	$21.76	2,693
2020-08-17	$23.02	$23.25	$23.02	$23.25	$22.41	1,607
2020-08-14	$22.60	$23.22	$22.60	$23.22	$22.38	2,526
2020-08-13	$22.63	$23.00	$22.48	$22.70	$21.88	5,108
2020-08-12	$22.39	$22.94	$22.01	$22.70	$21.88	3,909
2020-08-11	$22.56	$22.96	$22.03	$22.09	$21.29	10,423
2020-08-10	$22.50	$22.50	$22.00	$22.24	$21.44	9,058
2020-08-07	$22.02	$22.50	$21.97	$22.50	$21.69	5,637
2020-08-06	$21.79	$22.16	$21.79	$22.00	$21.20	3,961
2020-08-05	$22.17	$22.17	$21.70	$22.00	$21.20	9,086
2020-08-04	$21.85	$22.18	$21.50	$22.18	$21.38	6,678
2020-08-03	$22.16	$22.47	$21.56	$22.05	$21.25	5,435
2020-07-31	$22.00	$22.52	$20.88	$22.52	$21.71	13,910
2020-07-30	$22.51	$22.60	$22.08	$22.24	$21.44	3,784
2020-07-29	$22.29	$22.95	$22.29	$22.80	$21.98	2,463
2020-07-28	$22.34	$22.48	$22.02	$22.47	$21.66	3,011
2020-07-27	$22.20	$22.50	$22.00	$22.50	$21.69	4,488
2020-07-24	$22.20	$22.58	$22.00	$22.58	$21.76	2,640
2020-07-23	$22.00	$22.88	$21.15	$22.40	$21.59	6,786
2020-07-22	$22.60	$22.77	$22.00	$22.49	$21.68	6,123
2020-07-21	$22.50	$22.81	$22.50	$22.81	$21.99	2,407
2020-07-20	$22.24	$22.68	$22.24	$22.25	$21.45	5,511
2020-07-17	$22.51	$22.70	$22.22	$22.50	$21.69	5,223
2020-07-16	$22.48	$22.62	$22.45	$22.61	$21.79	3,741
2020-07-15	$22.43	$22.94	$22.43	$22.66	$21.84	11,356
2020-07-14	$22.31	$22.71	$22.05	$22.14	$21.34	8,328
2020-07-13	$22.98	$22.98	$22.00	$22.03	$21.23	7,816
2020-07-10	$22.50	$22.95	$21.99	$22.57	$21.75	13,925
2020-07-09	$23.15	$23.99	$21.14	$22.14	$21.34	21,037
2020-07-08	$25.56	$25.56	$22.99	$23.39	$22.54	10,251
2020-07-07	$23.89	$24.01	$23.07	$23.48	$22.63	11,047
2020-07-06	$24.53	$24.53	$23.21	$23.96	$23.09	13,328
2020-07-02	$23.90	$24.29	$23.66	$24.29	$23.29	4,658
2020-07-01	$24.10	$24.99	$23.98	$24.03	$23.04	12,087
2020-06-30	$23.09	$24.40	$23.09	$24.40	$23.40	8,155
2020-06-29	$22.12	$23.47	$21.99	$23.47	$22.50	10,391
2020-06-26	$22.46	$22.49	$21.11	$21.64	$20.75	42,503
2020-06-25	$22.79	$22.80	$22.26	$22.50	$21.57	10,922
2020-06-24	$22.89	$22.89	$22.10	$22.72	$21.79	11,351
2020-06-23	$22.75	$23.18	$22.39	$22.94	$22.00	5,648
2020-06-22	$23.20	$23.46	$22.73	$22.73	$21.79	8,143
2020-06-19	$22.92	$23.39	$22.81	$23.39	$22.43	21,080
2020-06-18	$23.10	$23.22	$22.90	$22.90	$21.96	2,495
2020-06-17	$23.65	$23.65	$22.60	$23.17	$22.22	5,481
2020-06-16	$24.21	$24.21	$23.19	$23.21	$22.25	13,508
2020-06-15	$22.12	$23.55	$22.10	$23.55	$22.58	6,738
2020-06-12	$23.04	$25.33	$21.83	$23.15	$22.20	12,611
2020-06-11	$23.51	$23.55	$22.01	$22.86	$21.92	13,365
2020-06-10	$24.32	$24.50	$23.88	$24.05	$23.06	6,285
2020-06-09	$24.60	$25.08	$23.50	$24.21	$23.21	8,116
2020-06-08	$24.06	$24.60	$23.96	$24.60	$23.59	7,748
2020-06-05	$23.59	$25.00	$23.59	$23.96	$22.97	13,604
2020-06-04	$22.68	$23.94	$22.68	$23.35	$22.39	11,961
2020-06-03	$22.82	$23.44	$22.31	$22.51	$21.58	10,004
2020-06-02	$22.60	$22.60	$22.03	$22.49	$21.56	6,172
2020-06-01	$23.11	$23.47	$22.43	$22.43	$21.51	10,187
2020-05-29	$23.00	$23.70	$22.51	$23.70	$22.72	3,477
2020-05-28	$23.55	$23.75	$23.12	$23.20	$22.25	10,405
2020-05-27	$23.30	$23.66	$22.99	$23.10	$22.15	9,534
2020-05-26	$23.60	$23.60	$22.81	$22.96	$22.02	5,620
2020-05-22	$22.45	$22.77	$21.88	$22.77	$21.83	7,165
2020-05-21	$22.24	$22.84	$22.24	$22.84	$21.90	3,368
2020-05-20	$22.01	$22.73	$22.01	$22.67	$21.74	9,183
2020-05-19	$22.85	$22.85	$21.41	$22.00	$21.09	6,302
2020-05-18	$22.84	$23.98	$22.36	$22.36	$21.44	14,627
2020-05-15	$20.69	$21.68	$20.48	$21.11	$20.24	15,981
2020-05-14	$21.00	$21.09	$20.05	$20.50	$19.66	15,695
2020-05-13	$21.21	$21.21	$20.06	$21.02	$20.15	7,297
2020-05-12	$22.60	$22.70	$21.16	$21.51	$20.62	9,782
2020-05-11	$22.05	$22.90	$21.91	$22.89	$21.95	11,872
2020-05-08	$22.22	$22.99	$22.05	$22.05	$21.14	10,623
2020-05-07	$22.84	$22.84	$21.50	$22.30	$21.38	9,762
2020-05-06	$20.42	$22.90	$20.21	$22.90	$21.96	7,801
2020-05-05	$22.00	$22.87	$20.81	$21.47	$20.59	7,267
2020-05-04	$20.90	$22.35	$20.04	$21.70	$20.81	7,066
2020-05-01	$22.75	$23.54	$21.00	$21.77	$20.87	10,835
2020-04-30	$23.20	$24.85	$22.08	$23.20	$22.25	18,279
2020-04-29	$22.49	$25.43	$22.49	$23.55	$22.58	13,311
2020-04-28	$21.75	$21.75	$20.38	$21.55	$20.66	6,983
2020-04-27	$20.07	$22.01	$20.07	$21.01	$20.15	5,830
2020-04-24	$19.50	$20.36	$19.50	$20.00	$19.18	2,451
2020-04-23	$19.50	$20.06	$19.01	$20.06	$19.23	7,902
2020-04-22	$19.97	$19.97	$18.88	$19.74	$18.93	10,454
2020-04-21	$18.02	$19.39	$17.50	$19.39	$18.59	8,627
2020-04-20	$19.80	$19.80	$17.93	$18.40	$17.64	9,795
2020-04-17	$18.30	$20.00	$18.30	$18.78	$18.01	9,063
2020-04-16	$19.00	$19.32	$18.10	$18.47	$17.71	16,105
2020-04-15	$20.28	$20.28	$19.49	$19.59	$18.78	7,825
2020-04-14	$20.41	$22.64	$20.41	$20.82	$19.96	8,620
2020-04-13	$21.57	$21.80	$20.36	$20.36	$19.52	5,909
2020-04-09	$21.87	$23.40	$21.10	$21.60	$20.71	18,764
2020-04-08	$20.90	$21.75	$20.60	$21.40	$20.52	8,952
2020-04-07	$20.80	$22.10	$20.07	$20.90	$20.04	15,796
2020-04-06	$20.35	$21.24	$20.20	$20.45	$19.61	10,518
2020-04-03	$20.71	$20.99	$19.35	$20.31	$19.36	6,921
2020-04-02	$20.62	$21.15	$19.28	$20.98	$19.99	14,597
2020-04-01	$21.14	$22.09	$20.00	$20.80	$19.82	10,237
2020-03-31	$21.21	$22.10	$20.52	$22.10	$21.06	8,840
2020-03-30	$20.78	$21.96	$20.30	$21.56	$20.55	10,163
2020-03-27	$21.55	$21.62	$20.95	$21.50	$20.49	7,342
2020-03-26	$21.05	$22.08	$20.90	$21.83	$20.80	36,429
2020-03-25	$20.30	$22.30	$19.60	$22.00	$20.97	12,981
2020-03-24	$21.00	$21.01	$19.60	$21.00	$20.01	10,185
2020-03-23	$22.27	$22.27	$19.06	$20.02	$19.08	10,851
2020-03-20	$21.19	$22.33	$21.19	$21.24	$20.24	14,292
2020-03-19	$18.87	$22.15	$18.87	$22.15	$21.11	4,528
2020-03-18	$24.01	$24.01	$18.39	$18.39	$17.53	8,974
2020-03-17	$22.43	$26.00	$21.30	$26.00	$24.78	14,505
2020-03-16	$23.15	$24.68	$21.96	$21.96	$20.93	9,053
2020-03-13	$24.15	$25.27	$24.05	$25.25	$24.06	6,806
2020-03-12	$24.23	$25.63	$23.11	$24.05	$22.92	13,105
2020-03-11	$25.54	$27.43	$25.50	$26.29	$25.05	8,353
2020-03-10	$27.72	$28.45	$27.51	$27.81	$26.50	8,548
2020-03-09	$29.24	$29.24	$26.58	$27.51	$26.22	8,984
2020-03-06	$28.96	$30.35	$28.96	$29.88	$28.48	4,419
2020-03-05	$30.46	$30.46	$29.25	$30.38	$28.95	8,744
2020-03-04	$30.97	$31.16	$30.56	$30.88	$29.43	11,473
2020-03-03	$31.80	$31.98	$30.56	$30.56	$29.12	7,793
2020-03-02	$31.53	$32.34	$31.50	$32.34	$30.82	4,907
2020-02-28	$31.09	$31.74	$30.00	$31.74	$30.25	11,365
2020-02-27	$32.60	$32.73	$31.50	$31.50	$30.02	13,145
2020-02-26	$33.13	$33.13	$32.67	$32.67	$31.14	6,639
2020-02-25	$33.57	$33.57	$32.50	$33.11	$31.55	13,051
2020-02-24	$33.42	$33.50	$33.10	$33.36	$31.79	3,333
2020-02-21	$33.70	$33.94	$33.40	$33.80	$32.21	5,531
2020-02-20	$33.12	$33.87	$33.02	$33.52	$31.95	10,872
2020-02-19	$33.35	$33.59	$33.06	$33.32	$31.75	3,307
2020-02-18	$33.48	$33.71	$33.30	$33.45	$31.88	3,092
2020-02-14	$33.50	$33.70	$33.43	$33.67	$32.09	3,846
2020-02-13	$33.35	$33.96	$33.24	$33.70	$32.12	6,966
2020-02-12	$33.11	$33.72	$33.11	$33.50	$31.93	2,604
2020-02-11	$33.67	$33.80	$33.20	$33.59	$32.01	7,470
2020-02-10	$33.74	$33.84	$33.74	$33.84	$32.25	1,402
2020-02-07	$33.64	$33.64	$33.64	$33.64	$32.06	729
2020-02-06	$33.53	$33.73	$33.40	$33.60	$32.02	13,755
2020-02-05	$33.32	$33.70	$33.16	$33.62	$32.04	11,999
2020-02-04	$33.52	$33.61	$33.19	$33.30	$31.74	19,768
2020-02-03	$33.99	$33.99	$33.05	$33.51	$31.94	3,282
2020-01-31	$33.25	$34.00	$33.22	$34.00	$32.40	13,717
2020-01-30	$33.48	$33.48	$33.48	$33.48	$31.91	1,722
2020-01-29	$33.30	$33.64	$33.12	$33.40	$31.83	4,938
2020-01-28	$33.36	$33.66	$33.34	$33.60	$32.02	6,663
2020-01-27	$33.70	$33.83	$33.37	$33.50	$31.93	4,500
2020-01-24	$33.64	$33.70	$33.49	$33.70	$32.12	2,221
2020-01-23	$33.44	$33.70	$33.25	$33.63	$32.05	10,966
2020-01-22	$33.57	$33.89	$33.34	$33.60	$32.02	2,926
2020-01-21	$33.56	$33.85	$33.56	$33.72	$32.14	4,383
2020-01-17	$33.74	$33.93	$33.50	$33.93	$32.34	15,025
2020-01-16	$33.82	$33.82	$33.50	$33.55	$31.97	7,812
2020-01-15	$33.49	$33.98	$33.44	$33.84	$32.13	4,174
2020-01-14	$33.67	$33.99	$33.32	$33.58	$31.88	5,866
2020-01-13	$34.05	$34.21	$33.74	$33.74	$32.04	9,328
2020-01-10	$34.25	$34.86	$34.06	$34.15	$32.42	4,457
2020-01-09	$34.35	$34.60	$34.35	$34.40	$32.66	3,461
2020-01-08	$34.35	$34.80	$33.70	$34.70	$32.95	7,609
2020-01-07	$34.19	$34.52	$33.47	$34.35	$32.61	7,568
2020-01-06	$34.90	$35.33	$34.53	$34.53	$32.79	5,561
2020-01-03	$34.94	$35.42	$33.81	$34.83	$33.07	9,484
2020-01-02	$35.50	$35.65	$35.00	$35.35	$33.56	4,386
2019-12-31	$35.73	$35.99	$35.30	$35.57	$33.77	10,165
2019-12-30	$36.17	$36.17	$35.58	$35.78	$33.97	2,154
2019-12-27	$35.90	$36.10	$35.62	$35.98	$34.16	6,492
2019-12-26	$36.09	$36.23	$35.47	$36.23	$34.40	4,844
2019-12-24	$34.95	$35.90	$34.95	$35.89	$34.08	3,272
2019-12-23	$35.91	$35.91	$35.91	$35.91	$34.10	1,539
2019-12-20	$35.82	$35.98	$35.10	$35.98	$34.16	19,748
2019-12-19	$35.73	$35.73	$35.57	$35.68	$33.88	3,357
2019-12-18	$35.13	$35.63	$35.13	$35.47	$33.68	6,207
2019-12-17	$35.43	$35.55	$35.24	$35.24	$33.46	3,516
2019-12-16	$34.86	$35.33	$34.86	$35.33	$33.55	7,920
2019-12-13	$34.60	$35.00	$34.41	$35.00	$33.23	15,626
2019-12-12	$34.55	$34.70	$34.47	$34.47	$32.73	5,446
2019-12-11	$34.40	$34.60	$33.90	$34.60	$32.85	5,571
2019-12-10	$33.87	$34.43	$33.87	$34.43	$32.69	5,297
2019-12-09	$34.06	$34.40	$33.90	$34.00	$32.28	4,236
2019-12-06	$34.00	$34.63	$34.00	$34.02	$32.30	6,601
2019-12-05	$34.46	$34.60	$33.85	$34.43	$32.69	2,649
2019-12-04	$34.43	$34.80	$33.88	$34.38	$32.64	4,915
2019-12-03	$34.68	$34.68	$34.21	$34.57	$32.82	4,403
2019-12-02	$34.50	$34.51	$34.50	$34.51	$32.77	2,104
2019-11-29	$34.62	$34.62	$34.47	$34.47	$32.73	1,214
2019-11-27	$34.34	$34.36	$34.32	$34.32	$32.59	1,753
2019-11-26	$34.64	$34.75	$34.09	$34.09	$32.37	3,086
2019-11-25	$34.68	$34.68	$34.48	$34.48	$32.74	3,743
2019-11-22	$34.30	$34.48	$34.10	$34.38	$32.64	5,270
2019-11-21	$34.01	$34.31	$34.01	$34.31	$32.58	2,117
2019-11-20	$33.78	$34.18	$33.69	$33.86	$32.15	11,684
2019-11-19	$33.76	$33.76	$33.76	$33.76	$32.05	1,444
2019-11-18	$33.74	$33.80	$33.74	$33.78	$32.07	1,627
2019-11-15	$34.59	$34.59	$33.76	$33.82	$32.11	5,072
2019-11-14	$34.07	$34.44	$34.07	$34.44	$32.70	5,272
2019-11-13	$34.68	$34.68	$34.00	$34.03	$32.31	5,294
2019-11-12	$34.29	$34.29	$34.29	$34.29	$32.56	1,074
2019-11-11	$34.11	$34.35	$33.76	$34.13	$32.41	6,762
2019-11-08	$34.22	$34.42	$34.22	$34.39	$32.65	7,091
2019-11-07	$33.69	$34.20	$33.69	$33.97	$32.25	7,234
2019-11-06	$33.16	$33.67	$33.16	$33.50	$31.81	1,683
2019-11-05	$33.33	$33.52	$33.33	$33.42	$31.73	1,831
2019-11-04	$33.11	$33.62	$33.11	$33.53	$31.84	4,715
2019-11-01	$33.10	$33.44	$33.10	$33.44	$31.75	4,456
2019-10-31	$33.01	$33.32	$33.00	$33.32	$31.64	5,274
2019-10-30	$33.01	$33.48	$33.01	$33.48	$31.79	2,015
2019-10-29	$33.23	$33.38	$33.23	$33.38	$31.69	3,253
2019-10-28	$32.73	$33.00	$32.73	$32.94	$31.28	2,589
2019-10-25	$33.11	$33.32	$32.74	$32.94	$31.28	8,652
2019-10-24	$33.05	$33.19	$33.02	$33.02	$31.35	3,497
2019-10-23	$33.42	$33.55	$33.03	$33.30	$31.62	7,719
2019-10-22	$33.17	$33.43	$33.17	$33.43	$31.74	2,972
2019-10-21	$32.16	$33.57	$32.06	$33.25	$31.57	10,521
2019-10-18	$31.64	$32.17	$31.15	$32.05	$30.43	10,485
2019-10-17	$32.26	$32.26	$31.60	$31.85	$30.24	7,635
2019-10-16	$31.06	$32.30	$31.06	$32.01	$30.39	3,760
2019-10-15	$32.23	$32.43	$32.02	$32.27	$30.64	5,016
2019-10-14	$30.83	$32.15	$30.83	$32.05	$30.43	1,638
2019-10-11	$31.00	$32.14	$31.00	$31.83	$30.22	3,967
2019-10-10	$31.99	$32.02	$31.50	$31.70	$30.10	3,877
2019-10-09	$32.09	$32.25	$31.47	$31.79	$30.18	6,139
2019-10-08	$32.33	$32.33	$31.79	$32.14	$30.52	4,462
2019-10-07	$32.23	$32.45	$32.21	$32.23	$30.60	3,539
2019-10-04	$32.30	$32.57	$32.30	$32.57	$30.92	3,183
2019-10-03	$33.09	$33.09	$32.39	$32.39	$30.64	11,080
2019-10-02	$33.60	$33.60	$32.92	$32.92	$31.14	4,415
2019-10-01	$33.35	$33.51	$33.35	$33.51	$31.70	4,617
2019-09-30	$33.45	$33.49	$33.03	$33.47	$31.66	3,363
2019-09-27	$33.20	$33.50	$32.96	$33.50	$31.69	4,637
2019-09-26	$32.99	$33.27	$32.93	$33.20	$31.40	2,295
2019-09-25	$33.40	$33.50	$33.00	$33.23	$31.43	8,487
2019-09-24	$32.99	$33.17	$32.70	$33.17	$31.37	5,852
2019-09-23	$32.67	$33.23	$32.67	$33.23	$31.43	5,179
2019-09-20	$32.69	$32.93	$32.63	$32.93	$31.15	14,025
2019-09-19	$32.50	$32.73	$32.50	$32.73	$30.96	4,888
2019-09-18	$32.47	$32.48	$31.76	$32.48	$30.72	9,166
2019-09-17	$32.26	$32.50	$32.06	$32.06	$30.32	7,253
2019-09-16	$31.86	$32.40	$31.86	$31.89	$30.16	11,588
2019-09-13	$31.93	$32.19	$31.49	$31.67	$29.96	6,152
2019-09-12	$31.43	$31.93	$31.34	$31.70	$29.98	6,251
2019-09-11	$30.93	$31.43	$30.93	$30.99	$29.31	9,719
2019-09-10	$30.64	$30.83	$30.60	$30.74	$29.08	6,620
2019-09-09	$30.26	$30.69	$30.20	$30.20	$28.56	5,650
2019-09-06	$30.76	$30.76	$30.41	$30.45	$28.80	3,553
2019-09-05	$30.89	$30.89	$30.55	$30.55	$28.90	6,701
2019-09-04	$30.71	$30.87	$30.64	$30.65	$28.99	3,266
2019-09-03	$30.79	$31.04	$30.70	$30.72	$29.06	3,135
2019-08-30	$31.25	$31.43	$30.58	$31.43	$29.73	5,865
2019-08-29	$31.24	$31.55	$31.03	$31.25	$29.56	3,981
2019-08-28	$31.17	$31.17	$31.17	$31.17	$29.48	1,613
2019-08-27	$31.01	$31.29	$30.88	$31.08	$29.40	2,460
2019-08-26	$31.44	$31.67	$31.00	$31.21	$29.52	5,122
2019-08-23	$31.15	$31.43	$31.05	$31.43	$29.73	6,275
2019-08-22	$31.79	$31.79	$31.66	$31.66	$29.95	1,852
2019-08-21	$31.71	$31.71	$31.51	$31.65	$29.94	2,317
2019-08-20	$31.90	$31.99	$31.68	$31.68	$29.96	2,968
2019-08-19	$31.80	$31.80	$31.80	$31.80	$30.08	2,568
2019-08-16	$31.64	$32.00	$31.30	$32.00	$30.27	4,554
2019-08-15	$32.07	$32.07	$31.23	$31.69	$29.97	5,492
2019-08-14	$31.97	$32.00	$31.49	$31.70	$29.98	5,089
2019-08-13	$32.22	$32.31	$32.22	$32.31	$30.56	1,201
2019-08-12	$32.04	$32.28	$31.86	$32.00	$30.27	5,767
2019-08-09	$31.94	$32.10	$31.71	$31.93	$30.20	6,019
2019-08-08	$32.20	$32.49	$31.77	$31.77	$30.05	15,307
2019-08-07	$31.90	$32.24	$31.75	$32.15	$30.41	4,728
2019-08-06	$31.96	$32.64	$31.43	$31.60	$29.89	9,494
2019-08-05	$31.81	$32.18	$30.80	$32.18	$30.44	11,548
2019-08-02	$31.26	$31.89	$31.15	$31.89	$30.16	5,608
2019-08-01	$32.36	$32.46	$30.61	$31.17	$29.48	6,501
2019-07-31	$32.61	$33.00	$32.35	$32.53	$30.77	7,493
2019-07-30	$32.60	$33.00	$32.36	$32.36	$30.61	3,771
2019-07-29	$32.50	$32.64	$32.25	$32.47	$30.71	4,097
2019-07-26	$31.95	$32.50	$31.95	$32.26	$30.51	4,877
2019-07-25	$32.00	$32.35	$32.00	$32.29	$30.54	2,008
2019-07-24	$32.16	$32.85	$32.15	$32.15	$30.41	8,352
2019-07-23	$32.38	$32.78	$32.00	$32.61	$30.84	2,991
2019-07-22	$32.95	$32.97	$32.30	$32.30	$30.55	1,897
2019-07-19	$32.93	$33.20	$32.29	$32.40	$30.65	4,286
2019-07-18	$33.21	$33.40	$33.06	$33.06	$31.27	1,765
2019-07-17	$33.03	$33.03	$33.03	$33.03	$31.24	995
2019-07-16	$32.99	$33.16	$32.75	$33.16	$31.36	1,586
2019-07-15	$32.70	$32.97	$32.70	$32.97	$31.18	1,462
2019-07-12	$32.79	$33.10	$32.79	$32.95	$31.17	3,336
2019-07-11	$32.90	$33.06	$32.34	$32.75	$30.98	5,013
2019-07-10	$32.70	$33.25	$32.62	$32.62	$30.85	4,187
2019-07-09	$33.26	$33.40	$32.64	$32.64	$30.87	4,265
2019-07-08	$32.89	$33.48	$32.89	$33.29	$31.49	3,734
2019-07-05	$33.60	$33.70	$32.13	$33.10	$31.31	3,279
2019-07-03	$33.71	$33.77	$33.71	$33.77	$31.82	1,105
2019-07-02	$32.98	$33.80	$32.98	$33.51	$31.58	3,451
2019-07-01	$33.55	$33.73	$33.29	$33.55	$31.61	4,889
2019-06-28	$32.82	$33.73	$32.47	$33.73	$31.78	23,265
2019-06-27	$33.44	$33.44	$32.22	$32.96	$31.06	7,320
2019-06-26	$33.80	$34.02	$31.71	$33.15	$31.24	5,913
2019-06-25	$34.15	$34.15	$33.98	$33.98	$32.02	932
2019-06-24	$33.47	$33.86	$33.35	$33.85	$31.90	6,286
2019-06-21	$31.70	$33.31	$31.70	$33.31	$31.39	13,418
2019-06-20	$31.60	$31.84	$31.60	$31.84	$30.00	2,306
2019-06-19	$31.39	$32.50	$31.36	$31.91	$30.07	6,371
2019-06-18	$31.39	$32.15	$31.35	$31.52	$29.70	5,199
2019-06-17	$31.35	$31.50	$31.19	$31.19	$29.39	4,568
2019-06-14	$31.01	$31.60	$31.01	$31.42	$29.61	5,030
2019-06-13	$31.76	$31.87	$31.69	$31.70	$29.87	2,056
2019-06-12	$30.51	$31.70	$30.51	$31.70	$29.87	850
2019-06-11	$31.19	$31.98	$31.19	$31.98	$30.13	4,926
2019-06-10	$30.45	$31.34	$30.45	$31.34	$29.53	5,099
2019-06-07	$31.00	$32.49	$31.00	$31.15	$29.35	1,687
2019-06-06	$31.40	$31.40	$30.70	$30.70	$28.93	6,738
2019-06-05	$31.10	$31.17	$30.73	$31.17	$29.37	7,323
2019-06-04	$31.06	$31.27	$30.72	$31.27	$29.47	4,730
2019-06-03	$30.81	$31.26	$30.04	$30.99	$29.20	5,713
2019-05-31	$30.83	$31.09	$30.83	$31.03	$29.24	1,498
2019-05-30	$30.71	$31.27	$30.70	$31.27	$29.47	6,922
2019-05-29	$30.62	$31.25	$30.41	$30.76	$28.99	6,605
2019-05-28	$31.75	$31.75	$30.83	$30.83	$29.05	10,567
2019-05-24	$31.30	$31.85	$30.95	$31.75	$29.92	2,939
2019-05-23	$31.75	$31.75	$30.20	$31.04	$29.25	48,867
2019-05-22	$31.03	$31.15	$30.51	$30.88	$29.10	7,404
2019-05-21	$30.70	$31.48	$30.57	$31.22	$29.42	20,564
2019-05-20	$30.12	$30.40	$29.80	$30.40	$28.65	1,747
2019-05-17	$30.41	$30.41	$29.87	$29.87	$28.15	1,820
2019-05-16	$30.49	$30.65	$29.83	$30.65	$28.88	6,094
2019-05-15	$30.35	$30.35	$30.35	$30.35	$28.60	1,054
2019-05-14	$30.00	$30.37	$29.99	$30.37	$28.62	2,230
2019-05-13	$29.64	$30.17	$29.64	$29.75	$28.03	10,468
2019-05-10	$30.40	$30.45	$29.70	$30.45	$28.69	6,680
2019-05-09	$30.09	$30.27	$29.81	$30.27	$28.52	5,579
2019-05-08	$29.84	$30.63	$29.84	$30.09	$28.35	3,290
2019-05-07	$30.29	$30.44	$29.80	$30.12	$28.38	4,212
2019-05-06	$30.52	$30.59	$30.21	$30.25	$28.50	2,498
2019-05-03	$30.79	$30.85	$30.38	$30.85	$29.07	5,374
2019-05-02	$30.70	$30.84	$30.24	$30.79	$29.01	2,635
2019-05-01	$30.15	$30.65	$30.15	$30.40	$28.65	1,574
2019-04-30	$30.10	$30.63	$29.65	$30.62	$28.85	7,461
2019-04-29	$30.40	$30.46	$29.89	$30.30	$28.55	8,508
2019-04-26	$30.61	$30.85	$29.79	$30.28	$28.53	5,573
2019-04-25	$30.62	$30.79	$30.56	$30.56	$28.80	2,172
2019-04-24	$29.70	$30.80	$29.70	$30.24	$28.50	7,134
2019-04-23	$29.34	$30.58	$29.34	$30.44	$28.68	32,999
2019-04-22	$28.66	$29.50	$28.52	$29.07	$27.39	9,310
2019-04-18	$28.76	$29.31	$28.65	$29.31	$27.62	3,914
2019-04-17	$29.19	$29.36	$28.57	$28.76	$27.10	3,918
2019-04-16	$29.17	$29.40	$28.91	$28.91	$27.24	2,757
2019-04-15	$29.09	$29.54	$29.04	$29.07	$27.39	4,095
2019-04-12	$29.39	$29.39	$28.71	$29.04	$27.36	8,942
2019-04-11	$29.02	$29.47	$29.02	$29.13	$27.45	1,141
2019-04-10	$28.64	$29.06	$28.64	$29.01	$27.34	3,765
2019-04-09	$29.15	$29.15	$28.37	$28.37	$26.73	5,473
2019-04-08	$29.03	$29.78	$28.99	$28.99	$27.32	2,321
2019-04-05	$29.01	$29.25	$28.32	$29.25	$27.56	6,254
2019-04-04	$28.59	$29.15	$28.32	$28.68	$26.91	9,006
2019-04-03	$28.25	$28.91	$28.18	$28.58	$26.82	7,673
2019-04-02	$28.13	$28.42	$28.12	$28.18	$26.44	6,990
2019-04-01	$28.21	$28.37	$28.12	$28.18	$26.44	3,629
2019-03-29	$28.97	$28.97	$28.34	$28.37	$26.62	3,153
2019-03-28	$29.00	$29.19	$28.62	$28.90	$27.12	5,148
2019-03-27	$28.18	$28.80	$27.82	$28.55	$26.79	5,601
2019-03-26	$28.50	$28.50	$27.30	$28.35	$26.60	107,350
2019-03-25	$28.46	$28.46	$27.87	$28.25	$26.51	9,306
2019-03-22	$29.00	$29.00	$28.15	$28.48	$26.72	6,022
2019-03-21	$29.71	$29.75	$29.13	$29.20	$27.40	6,885
2019-03-20	$29.89	$29.97	$29.73	$29.87	$28.03	792
2019-03-19	$30.02	$30.07	$29.75	$29.76	$27.92	4,894
2019-03-18	$30.05	$30.05	$29.92	$30.02	$28.17	3,099
2019-03-15	$29.90	$30.08	$29.80	$29.80	$27.96	46,825
2019-03-14	$29.99	$30.03	$29.96	$30.03	$28.18	86,075
2019-03-13	$30.00	$30.15	$29.96	$30.02	$28.17	1,973
2019-03-12	$29.59	$30.05	$29.59	$30.03	$28.18	9,555
2019-03-11	$28.83	$29.72	$28.83	$29.72	$27.89	3,769
2019-03-08	$29.54	$29.54	$29.13	$29.43	$27.61	6,313
2019-03-07	$29.69	$30.10	$29.12	$29.13	$27.33	5,730
2019-03-06	$29.82	$30.00	$29.40	$29.43	$27.61	5,494
2019-03-05	$29.99	$29.99	$29.66	$29.81	$27.97	1,184
2019-03-04	$30.19	$30.19	$29.78	$30.05	$28.20	1,836
2019-03-01	$30.05	$30.20	$30.05	$30.20	$28.34	4,030
2019-02-28	$30.18	$30.18	$30.06	$30.06	$28.20	2,406
2019-02-27	$30.19	$30.19	$30.01	$30.18	$28.32	6,451
2019-02-26	$30.01	$30.30	$30.01	$30.11	$28.25	3,271
2019-02-25	$30.16	$30.27	$30.03	$30.03	$28.18	5,810
2019-02-22	$30.15	$30.30	$29.97	$30.30	$28.43	7,290
2019-02-21	$30.30	$30.30	$30.24	$30.24	$28.37	4,324
2019-02-20	$30.29	$30.30	$30.07	$30.07	$28.21	5,238
2019-02-19	$30.07	$30.35	$30.00	$30.33	$28.46	33,519
2019-02-15	$30.10	$30.15	$29.90	$30.09	$28.23	8,029
2019-02-14	$30.00	$30.15	$29.95	$30.05	$28.20	21,268
2019-02-13	$30.00	$30.00	$29.96	$30.00	$28.15	2,243
2019-02-12	$29.79	$30.00	$29.73	$29.99	$28.14	34,436
2019-02-11	$29.80	$29.80	$29.56	$29.56	$27.74	2,332
2019-02-08	$29.35	$29.58	$29.35	$29.36	$27.55	5,332
2019-02-07	$29.32	$29.32	$29.32	$29.32	$27.51	992
2019-02-06	$29.47	$29.47	$29.47	$29.47	$27.65	389
2019-02-05	$29.33	$29.77	$29.32	$29.50	$27.68	3,589
2019-02-04	$29.74	$29.80	$29.48	$29.48	$27.66	2,525
2019-02-01	$29.52	$29.52	$29.52	$29.52	$27.70	733
2019-01-31	$29.55	$29.55	$29.55	$29.55	$27.73	1,452
2019-01-30	$29.70	$29.80	$29.46	$29.80	$27.96	2,556
2019-01-29	$29.79	$29.79	$29.37	$29.38	$27.57	3,196
2019-01-28	$29.52	$29.75	$29.37	$29.45	$27.63	6,961
2019-01-25	$29.37	$29.90	$28.87	$29.86	$28.02	6,072
2019-01-24	$29.82	$29.88	$29.64	$29.64	$27.81	1,458
2019-01-23	$29.87	$29.94	$29.57	$29.94	$28.09	6,392
2019-01-22	$29.58	$29.95	$29.57	$29.57	$27.75	5,133
2019-01-18	$29.63	$29.88	$29.60	$29.80	$27.96	5,933
2019-01-17	$29.96	$29.96	$29.60	$29.60	$27.77	3,857
2019-01-16	$29.90	$29.95	$29.76	$29.95	$28.10	8,113
2019-01-15	$29.53	$29.90	$29.46	$29.90	$28.05	4,737
2019-01-14	$29.65	$29.95	$29.46	$29.46	$27.64	2,312
2019-01-11	$29.95	$29.95	$29.43	$29.61	$27.78	5,173
2019-01-10	$29.95	$29.95	$29.80	$29.80	$27.96	3,430
2019-01-09	$29.95	$29.95	$29.89	$29.89	$28.05	1,444
2019-01-08	$29.95	$29.95	$29.05	$29.74	$27.90	2,108
2019-01-07	$29.95	$29.95	$29.94	$29.94	$28.09	1,963
2019-01-04	$29.49	$29.98	$29.12	$29.98	$28.13	5,552
2019-01-03	$29.85	$30.20	$29.11	$29.24	$27.32	3,354
2019-01-02	$29.14	$30.24	$28.20	$30.24	$28.26	6,470
2018-12-31	$29.95	$29.95	$27.84	$29.24	$27.32	6,073
2018-12-28	$28.75	$29.19	$27.07	$29.18	$27.27	8,379
2018-12-27	$27.96	$29.00	$27.62	$29.00	$27.10	11,900
2018-12-26	$27.43	$28.41	$27.43	$28.09	$26.25	14,491
2018-12-24	$27.62	$27.62	$27.00	$27.20	$25.42	4,421
2018-12-21	$27.77	$28.08	$26.66	$27.67	$25.85	15,876
2018-12-20	$27.86	$27.99	$26.47	$27.80	$25.98	12,967
2018-12-19	$28.00	$28.24	$27.70	$27.70	$25.88	118,510
2018-12-18	$28.59	$28.60	$28.25	$28.25	$26.40	7,580
2018-12-17	$28.80	$28.99	$28.40	$28.62	$26.74	10,311
2018-12-14	$29.44	$29.44	$28.70	$28.70	$26.82	3,712
2018-12-13	$29.50	$29.50	$29.50	$29.50	$27.56	1,927
2018-12-12	$29.87	$30.12	$28.83	$29.99	$28.02	8,364
2018-12-11	$30.00	$31.50	$29.77	$30.23	$28.25	5,078
2018-12-10	$30.46	$30.46	$29.57	$29.93	$27.97	9,490
2018-12-07	$30.00	$30.68	$29.75	$30.68	$28.67	7,155
2018-12-06	$30.07	$30.07	$29.21	$29.90	$27.94	6,200
2018-12-04	$30.80	$30.84	$30.17	$30.45	$28.45	3,864
2018-12-03	$30.77	$31.12	$30.45	$31.12	$29.08	8,963
2018-11-30	$30.32	$30.80	$30.07	$30.12	$28.14	7,091
2018-11-29	$30.15	$30.32	$29.85	$30.32	$28.33	2,504
2018-11-28	$30.76	$30.80	$30.03	$30.03	$28.06	14,803
2018-11-27	$30.21	$30.37	$30.07	$30.07	$28.10	1,970
2018-11-26	$30.41	$30.45	$30.07	$30.39	$28.40	14,867
2018-11-23	$29.95	$30.50	$29.95	$30.50	$28.50	1,709
2018-11-21	$30.05	$30.31	$29.85	$30.27	$28.28	6,031
2018-11-20	$29.77	$30.32	$29.77	$30.00	$28.03	10,813
2018-11-19	$30.49	$30.49	$29.35	$29.85	$27.89	7,270
2018-11-16	$30.32	$31.50	$30.30	$30.35	$28.36	11,044
2018-11-15	$31.48	$31.48	$30.32	$30.33	$28.34	4,471
2018-11-14	$31.02	$31.02	$30.46	$30.46	$28.46	3,242
2018-11-13	$30.23	$31.20	$30.23	$30.90	$28.87	8,504
2018-11-12	$30.62	$31.09	$29.65	$29.92	$27.96	8,027
2018-11-09	$30.80	$31.19	$30.61	$30.61	$28.60	4,096
2018-11-08	$31.52	$31.52	$31.31	$31.31	$29.26	917
2018-11-07	$31.08	$31.75	$31.08	$31.75	$29.67	5,202
2018-11-06	$30.50	$30.96	$30.50	$30.91	$28.88	1,259
2018-11-05	$30.88	$30.92	$30.60	$30.60	$28.59	2,157
2018-11-02	$30.85	$31.36	$29.90	$29.91	$27.95	10,663
2018-11-01	$30.27	$31.70	$30.27	$31.04	$29.00	4,381
2018-10-31	$29.10	$30.15	$28.99	$30.15	$28.17	5,508
2018-10-30	$29.74	$29.86	$28.78	$29.47	$27.54	9,320
2018-10-29	$30.12	$30.12	$28.25	$29.78	$27.83	2,410
2018-10-26	$29.75	$31.08	$29.00	$29.87	$27.91	2,955
2018-10-25	$30.40	$30.40	$29.45	$29.83	$27.87	10,542
2018-10-24	$32.02	$32.08	$30.18	$30.18	$28.20	26,498
2018-10-23	$32.07	$32.20	$32.00	$32.10	$29.99	11,806
2018-10-22	$32.05	$32.18	$32.05	$32.12	$30.01	2,772
2018-10-19	$32.11	$32.29	$32.02	$32.12	$30.01	15,138
2018-10-18	$32.75	$32.75	$32.20	$32.41	$30.28	3,754
2018-10-17	$33.00	$33.00	$32.26	$32.40	$30.27	8,292
2018-10-16	$32.73	$33.50	$32.32	$32.88	$30.72	14,654
2018-10-15	$32.35	$33.30	$32.08	$32.72	$30.57	16,043
2018-10-12	$33.37	$33.37	$32.49	$32.49	$30.36	21,629
2018-10-11	$33.07	$33.26	$32.78	$33.15	$30.98	6,570
2018-10-10	$33.35	$33.43	$33.10	$33.18	$31.00	8,681
2018-10-09	$33.04	$33.42	$33.04	$33.30	$31.12	14,518
2018-10-08	$33.21	$33.36	$33.03	$33.27	$31.09	10,796
2018-10-05	$33.78	$33.78	$33.16	$33.16	$30.98	17,457
2018-10-04	$33.60	$33.76	$32.63	$32.96	$30.80	28,104
2018-10-03	$34.08	$34.08	$33.60	$33.86	$31.54	3,686
2018-10-02	$33.65	$33.71	$33.65	$33.67	$31.37	1,959
2018-10-01	$33.46	$33.90	$33.46	$33.75	$31.44	3,134
2018-09-28	$33.48	$33.66	$33.33	$33.43	$31.14	11,955
2018-09-27	$33.40	$33.50	$33.30	$33.43	$31.14	10,245
2018-09-26	$33.35	$33.44	$33.21	$33.33	$31.05	11,046
2018-09-25	$34.73	$34.73	$33.15	$33.29	$31.01	10,826
2018-09-24	$32.91	$33.89	$32.91	$33.40	$31.11	2,231
2018-09-21	$33.26	$33.50	$32.83	$32.83	$30.58	45,840
2018-09-20	$33.35	$33.50	$33.02	$33.39	$31.10	5,947
2018-09-19	$33.29	$33.37	$33.19	$33.19	$30.92	28,573
2018-09-18	$33.45	$33.45	$33.10	$33.19	$30.92	4,484
2018-09-17	$33.45	$33.50	$33.36	$33.39	$31.10	6,870
2018-09-14	$33.50	$33.99	$33.28	$33.40	$31.11	23,861
2018-09-13	$33.49	$33.85	$33.40	$33.49	$31.20	8,200
2018-09-12	$33.45	$33.98	$33.40	$33.41	$31.12	10,700
2018-09-11	$34.06	$34.18	$33.45	$33.52	$31.23	11,337
2018-09-10	$33.93	$34.60	$33.40	$34.60	$32.23	10,800
2018-09-07	$33.51	$33.95	$33.40	$33.68	$31.38	2,507
2018-09-06	$33.40	$33.56	$33.35	$33.46	$31.17	4,153
2018-09-05	$33.40	$33.56	$33.40	$33.52	$31.23	2,678
2018-09-04	$33.40	$33.53	$33.40	$33.53	$31.24	1,853
2018-08-31	$33.26	$33.38	$33.26	$33.30	$31.02	2,387
2018-08-30	$33.47	$33.47	$33.14	$33.18	$30.91	2,717
2018-08-29	$33.70	$33.72	$33.40	$33.44	$31.15	2,292
2018-08-28	$33.74	$33.74	$33.15	$33.42	$31.13	1,447
2018-08-27	$33.87	$33.93	$33.47	$33.47	$31.18	2,486
2018-08-24	$33.85	$33.85	$33.67	$33.67	$31.37	2,524
2018-08-23	$33.95	$33.95	$33.67	$33.67	$31.37	2,702
2018-08-22	$33.66	$33.83	$33.53	$33.62	$31.32	4,202
2018-08-21	$33.86	$33.91	$33.65	$33.65	$31.35	6,590
2018-08-20	$34.25	$34.25	$33.70	$33.70	$31.39	5,234
2018-08-17	$33.65	$34.14	$33.60	$33.61	$31.31	11,338
2018-08-16	$34.24	$34.24	$33.65	$33.93	$31.61	1,458
2018-08-15	$33.90	$34.24	$33.71	$33.71	$31.40	4,187
2018-08-14	$34.76	$34.76	$34.00	$34.20	$31.86	2,163
2018-08-13	$33.84	$34.70	$33.84	$34.49	$32.13	6,942
2018-08-10	$34.11	$34.20	$34.01	$34.20	$31.86	1,594
2018-08-09	$34.97	$35.00	$34.20	$34.30	$31.95	6,985
2018-08-08	$34.55	$34.82	$34.55	$34.65	$32.28	3,656
2018-08-07	$34.08	$35.01	$34.08	$34.94	$32.55	6,296
2018-08-06	$34.00	$34.55	$34.00	$34.20	$31.86	988
2018-08-03	$34.32	$34.46	$34.05	$34.10	$31.77	4,845
2018-08-02	$34.00	$34.42	$33.99	$34.09	$31.76	2,125
2018-08-01	$34.56	$34.56	$34.17	$34.17	$31.83	4,089
2018-07-31	$34.16	$34.85	$34.16	$34.77	$32.39	7,041
2018-07-30	$34.81	$34.81	$34.32	$34.32	$31.97	4,263
2018-07-27	$35.00	$35.21	$34.57	$34.62	$32.25	3,083
2018-07-26	$35.00	$35.26	$35.00	$35.16	$32.75	2,452
2018-07-25	$35.42	$35.42	$35.13	$35.29	$32.87	1,293
2018-07-24	$35.30	$35.48	$35.30	$35.39	$32.97	3,999
2018-07-23	$35.38	$35.48	$35.37	$35.37	$32.95	5,309
2018-07-20	$35.47	$35.50	$35.15	$35.35	$32.93	4,538
2018-07-19	$35.42	$35.50	$35.21	$35.40	$32.98	3,614
2018-07-18	$35.27	$35.47	$35.27	$35.34	$32.92	4,281
2018-07-17	$35.44	$35.50	$35.08	$35.35	$32.93	9,828
2018-07-16	$35.27	$35.59	$35.27	$35.49	$33.06	8,430
2018-07-13	$35.32	$35.32	$35.10	$35.24	$32.83	1,803
2018-07-12	$35.34	$35.43	$35.16	$35.16	$32.75	4,720
2018-07-11	$35.97	$36.15	$35.34	$35.38	$32.96	9,452
2018-07-10	$36.07	$36.20	$35.35	$35.75	$33.30	38,670
2018-07-09	$36.53	$37.09	$36.36	$36.50	$34.00	7,714
2018-07-06	$36.32	$36.81	$36.26	$36.81	$34.29	2,873
2018-07-05	$36.30	$36.76	$35.80	$36.19	$33.62	8,332
2018-07-03	$35.35	$36.18	$35.35	$36.18	$33.61	4,653
2018-07-02	$35.50	$35.87	$35.28	$35.39	$32.88	11,813
2018-06-29	$35.59	$35.90	$35.36	$35.36	$32.85	10,196
2018-06-28	$35.50	$36.05	$35.34	$35.66	$33.13	4,304
2018-06-27	$36.14	$36.14	$35.65	$35.82	$33.28	7,694
2018-06-26	$36.09	$36.48	$35.70	$36.00	$33.45	22,538
2018-06-25	$35.69	$37.75	$35.69	$36.48	$33.89	14,030
2018-06-22	$36.71	$37.30	$35.41	$35.98	$33.43	133,451
2018-06-21	$36.60	$37.69	$36.31	$37.35	$34.70	16,470
2018-06-20	$36.82	$37.30	$36.49	$36.77	$34.16	15,430
2018-06-19	$36.90	$37.75	$36.73	$37.32	$34.67	18,229
2018-06-18	$36.79	$37.25	$36.07	$37.16	$34.52	16,664
2018-06-15	$36.58	$37.25	$36.29	$36.85	$34.24	15,965
2018-06-14	$36.75	$37.14	$36.36	$36.77	$34.16	10,559
2018-06-13	$35.12	$37.15	$35.12	$36.80	$34.19	6,216
2018-06-12	$36.90	$37.01	$36.56	$36.80	$34.19	12,149
2018-06-11	$36.71	$37.19	$35.98	$36.90	$34.28	8,875
2018-06-08	$36.79	$37.18	$36.65	$36.90	$34.28	9,638
2018-06-07	$36.74	$37.18	$36.67	$36.90	$34.28	17,546
2018-06-06	$37.25	$37.25	$36.75	$36.85	$34.24	36,199
2018-06-05	$36.60	$37.15	$36.60	$37.11	$34.48	9,114
2018-06-04	$37.00	$37.10	$36.38	$36.78	$34.17	42,731
2018-06-01	$36.75	$37.00	$36.75	$36.84	$34.23	3,887
2018-05-31	$36.74	$37.00	$36.74	$36.79	$34.18	1,998
2018-05-30	$37.00	$37.04	$36.96	$36.96	$34.34	5,529
2018-05-29	$37.20	$37.20	$36.99	$37.01	$34.38	1,482
2018-05-25	$37.00	$37.25	$36.61	$37.08	$34.45	7,375
2018-05-24	$37.10	$37.25	$37.02	$37.02	$34.39	2,177
2018-05-23	$37.22	$37.22	$36.85	$36.85	$34.24	3,063
2018-05-22	$37.00	$37.25	$36.50	$37.06	$34.43	4,742
2018-05-21	$37.20	$37.20	$36.50	$37.18	$34.54	2,798
2018-05-18	$37.14	$37.25	$37.10	$37.11	$34.48	3,660
2018-05-17	$36.99	$36.99	$36.91	$36.91	$34.29	1,225
2018-05-16	$36.74	$37.05	$36.74	$36.80	$34.19	4,702
2018-05-15	$36.50	$36.99	$36.50	$36.78	$34.17	1,513
2018-05-14	$37.00	$37.00	$36.53	$36.53	$33.94	2,064
2018-05-11	$37.25	$37.25	$36.82	$36.82	$34.21	1,482
2018-05-10	$36.90	$36.95	$36.80	$36.80	$34.19	1,314
2018-05-09	$37.16	$37.16	$36.53	$36.90	$34.28	7,652
2018-05-08	$36.60	$36.99	$36.30	$36.75	$34.14	7,128
2018-05-07	$36.77	$37.07	$35.89	$36.40	$33.82	17,182
2018-05-04	$36.60	$36.78	$36.48	$36.75	$34.14	1,471
2018-05-03	$36.65	$36.65	$36.50	$36.50	$33.91	788
2018-05-02	$36.22	$36.73	$35.51	$36.20	$33.63	5,928
2018-05-01	$35.83	$36.65	$35.79	$36.65	$34.05	6,642
2018-04-30	$36.41	$36.62	$35.91	$36.04	$33.48	6,075
2018-04-27	$36.57	$36.83	$36.25	$36.25	$33.68	5,100
2018-04-26	$36.43	$37.00	$36.43	$36.96	$34.34	2,987
2018-04-25	$36.77	$37.00	$36.56	$36.96	$34.34	6,717
2018-04-24	$36.00	$36.80	$35.96	$36.80	$34.19	3,908
2018-04-23	$36.10	$36.37	$35.67	$35.68	$33.15	9,901
2018-04-20	$36.50	$36.70	$35.99	$35.99	$33.44	5,152
2018-04-19	$36.17	$37.00	$36.14	$36.75	$34.14	5,351
2018-04-18	$36.25	$36.25	$35.75	$36.25	$33.68	4,637
2018-04-17	$36.15	$36.50	$35.83	$36.35	$33.77	10,088
2018-04-16	$35.40	$36.47	$35.40	$36.12	$33.56	14,908
2018-04-13	$36.65	$36.67	$35.69	$35.69	$33.16	16,607
2018-04-12	$36.25	$36.80	$36.25	$36.49	$33.90	26,516
2018-04-11	$37.00	$37.17	$36.45	$36.70	$34.10	17,338
2018-04-10	$36.98	$37.25	$36.98	$37.08	$34.45	8,454
2018-04-09	$37.25	$37.25	$36.94	$36.94	$34.32	7,902
2018-04-06	$37.04	$37.23	$37.03	$37.07	$34.44	1,559
2018-04-05	$37.03	$37.30	$36.84	$37.07	$34.35	12,113
2018-04-04	$36.80	$37.15	$36.71	$37.00	$34.28	6,952
2018-04-03	$37.46	$37.48	$36.39	$36.60	$33.91	23,907
2018-04-02	$37.16	$37.16	$36.67	$37.09	$34.37	8,475
2018-03-29	$37.25	$37.55	$36.98	$37.22	$34.49	5,043
2018-03-28	$37.02	$37.50	$37.00	$37.11	$34.38	5,745
2018-03-27	$37.47	$37.61	$36.86	$36.86	$34.15	5,208
2018-03-26	$37.20	$37.74	$37.03	$37.74	$34.97	4,409
2018-03-23	$36.88	$37.89	$36.88	$36.98	$34.26	6,333
2018-03-22	$37.70	$37.80	$37.56	$37.56	$34.80	6,713
2018-03-21	$37.71	$38.01	$37.57	$37.78	$35.00	4,746
2018-03-20	$37.52	$38.00	$37.52	$37.57	$34.81	7,291
2018-03-19	$37.73	$38.00	$37.63	$37.84	$35.06	5,954
2018-03-16	$37.45	$38.00	$37.44	$38.00	$35.21	31,194
2018-03-15	$37.35	$38.00	$36.89	$37.60	$34.84	6,838
2018-03-14	$37.35	$38.00	$37.27	$37.27	$34.53	8,168
2018-03-13	$38.01	$38.10	$37.71	$37.94	$35.15	9,188
2018-03-12	$38.01	$38.10	$37.71	$38.00	$35.21	4,804
2018-03-09	$38.01	$38.01	$37.27	$37.99	$35.20	7,218
2018-03-08	$37.47	$38.39	$37.47	$38.06	$35.26	8,446
2018-03-07	$37.15	$37.90	$37.15	$37.77	$35.00	4,195
2018-03-06	$37.21	$37.60	$36.51	$37.34	$34.60	5,318
2018-03-05	$37.35	$37.59	$36.88	$37.44	$34.69	4,218
2018-03-02	$37.00	$37.60	$36.74	$36.92	$34.21	5,281
2018-03-01	$37.00	$37.00	$36.54	$36.70	$34.00	2,575
2018-02-28	$37.53	$37.60	$36.80	$37.26	$34.52	5,414
2018-02-27	$37.46	$37.48	$37.46	$37.48	$34.73	844
2018-02-26	$37.30	$37.55	$37.05	$37.55	$34.79	5,451
2018-02-23	$36.70	$37.54	$36.52	$37.54	$34.78	3,692
2018-02-22	$36.95	$36.95	$36.60	$36.64	$33.95	3,796
2018-02-21	$36.87	$36.95	$36.87	$36.89	$34.18	1,063
2018-02-20	$37.51	$37.51	$36.77	$36.77	$34.07	3,565
2018-02-16	$36.80	$37.55	$36.80	$37.55	$34.79	4,396
2018-02-15	$36.70	$37.23	$36.70	$37.23	$34.50	2,966
2018-02-14	$36.42	$36.70	$35.82	$36.45	$33.77	24,560
2018-02-13	$36.62	$36.86	$36.53	$36.69	$33.99	3,072
2018-02-12	$36.53	$36.92	$36.28	$36.92	$34.21	8,140
2018-02-09	$36.52	$36.98	$36.35	$36.51	$33.83	6,766
2018-02-08	$36.49	$36.70	$36.06	$36.50	$33.82	14,421
2018-02-07	$36.49	$36.63	$36.40	$36.57	$33.88	5,562
2018-02-06	$35.77	$36.60	$35.77	$36.58	$33.89	13,632
2018-02-05	$36.45	$36.60	$36.30	$36.31	$33.64	8,835
2018-02-02	$36.56	$36.56	$36.48	$36.51	$33.83	1,359
2018-02-01	$37.22	$37.30	$36.49	$36.85	$34.14	3,530
2018-01-31	$36.58	$36.84	$36.58	$36.84	$34.13	1,651
2018-01-30	$36.51	$37.07	$36.51	$36.85	$34.14	3,234
2018-01-29	$36.51	$36.51	$36.51	$36.51	$33.83	499
2018-01-26	$36.75	$36.75	$36.27	$36.70	$34.00	7,637
2018-01-25	$37.03	$37.50	$36.48	$37.00	$34.28	1,049
2018-01-24	$37.02	$37.70	$36.69	$36.70	$34.00	3,967
2018-01-23	$36.49	$37.30	$36.35	$36.72	$34.02	9,548
2018-01-22	$37.25	$37.25	$37.20	$37.20	$34.47	717
2018-01-19	$36.28	$37.40	$36.28	$37.25	$34.51	5,198
2018-01-18	$36.62	$37.25	$36.62	$36.66	$33.97	1,746
2018-01-17	$36.67	$36.67	$36.50	$36.65	$33.96	1,616
2018-01-16	$37.21	$37.22	$36.26	$36.28	$33.61	3,222
2018-01-12	$36.96	$37.17	$36.69	$36.85	$34.14	5,504
2018-01-11	$36.00	$37.50	$35.78	$37.21	$34.48	12,231
2018-01-10	$35.95	$36.49	$35.95	$36.45	$33.68	1,294
2018-01-09	$36.75	$36.76	$36.06	$36.17	$33.42	3,247
2018-01-08	$37.75	$37.76	$36.67	$36.70	$33.91	2,188
2018-01-05	$38.51	$38.51	$38.51	$38.51	$35.59	1,334
2018-01-04	$38.43	$39.03	$38.04	$38.48	$35.56	2,936
2018-01-03	$38.00	$38.50	$38.00	$38.50	$35.58	1,028
2018-01-02	$39.07	$39.07	$38.43	$38.43	$35.51	1,981
2017-12-29	$37.96	$38.81	$37.96	$38.30	$35.39	3,134
2017-12-28	$36.10	$38.78	$36.10	$38.78	$35.83	3,889
2017-12-27	$37.99	$38.29	$37.99	$38.29	$35.38	1,070
2017-12-26	$40.00	$40.24	$38.60	$38.60	$35.67	4,264
2017-12-22	$39.80	$39.80	$39.20	$39.20	$36.22	3,231
2017-12-21	$39.46	$39.98	$39.46	$39.60	$36.59	5,630
2017-12-20	$39.81	$39.99	$39.47	$39.47	$36.47	635
2017-12-19	$40.22	$40.22	$39.48	$39.48	$36.48	5,415
2017-12-18	$40.44	$40.44	$39.50	$40.06	$37.02	25,967
2017-12-15	$39.00	$39.99	$36.67	$39.99	$36.95	20,124
2017-12-14	$39.19	$39.51	$38.68	$39.04	$36.08	13,988
2017-12-13	$36.62	$39.80	$36.62	$39.20	$36.22	20,100
2017-12-12	$36.84	$37.55	$36.83	$37.05	$34.24	4,542
2017-12-11	$37.36	$37.36	$36.55	$36.55	$33.77	2,025
2017-12-08	$36.78	$36.78	$36.05	$36.38	$33.62	9,689
2017-12-07	$36.30	$36.30	$36.07	$36.07	$33.33	5,654
2017-12-06	$36.01	$36.50	$35.82	$35.82	$33.10	5,192
2017-12-05	$36.20	$36.20	$35.60	$36.06	$33.32	6,901
2017-12-04	$36.33	$37.00	$36.33	$36.49	$33.72	3,199
2017-12-01	$36.25	$36.25	$35.77	$35.77	$33.05	1,995
2017-11-30	$36.28	$36.28	$35.62	$35.86	$33.14	2,515
2017-11-29	$36.32	$36.32	$35.47	$36.30	$33.54	20,278
2017-11-28	$35.80	$36.29	$35.80	$36.29	$33.53	7,012
2017-11-27	$36.14	$36.39	$35.99	$36.39	$33.63	2,605
2017-11-24	$36.40	$37.30	$36.21	$36.50	$33.73	2,681
2017-11-22	$36.50	$36.50	$36.30	$36.30	$33.54	1,720
2017-11-21	$36.51	$36.70	$36.45	$36.62	$33.84	8,921
2017-11-20	$36.50	$36.76	$36.50	$36.61	$33.83	1,134
2017-11-17	$36.52	$36.90	$36.43	$36.43	$33.66	1,191
2017-11-16	$36.51	$36.66	$36.50	$36.66	$33.88	1,680
2017-11-15	$36.54	$36.61	$36.25	$36.25	$33.50	5,061
2017-11-14	$35.64	$36.21	$35.64	$36.07	$33.33	1,285
2017-11-13	$35.42	$36.15	$35.37	$35.61	$32.91	9,152
2017-11-10	$35.35	$35.70	$35.35	$35.46	$32.77	2,746
2017-11-09	$35.55	$35.55	$35.55	$35.55	$32.85	695
2017-11-08	$35.57	$35.57	$35.50	$35.51	$32.81	1,666
2017-11-07	$35.95	$36.12	$35.60	$35.67	$32.96	2,072
2017-11-06	$35.72	$36.20	$35.65	$36.20	$33.45	2,330
2017-11-03	$36.00	$36.30	$35.97	$36.20	$33.45	10,720
2017-11-02	$36.02	$36.18	$35.67	$36.00	$33.27	6,453
2017-11-01	$36.11	$36.45	$35.98	$36.12	$33.38	8,795
2017-10-31	$35.83	$36.35	$35.83	$36.21	$33.46	5,475
2017-10-30	$35.91	$35.91	$35.55	$35.76	$33.04	5,448
2017-10-27	$35.81	$36.25	$35.81	$36.06	$33.32	2,314
2017-10-26	$36.10	$36.10	$36.00	$36.00	$33.27	933
2017-10-25	$36.10	$36.10	$36.10	$36.10	$33.36	921
2017-10-24	$37.11	$37.11	$36.51	$36.51	$33.74	1,949
2017-10-23	$36.76	$37.35	$36.76	$36.87	$34.07	6,261
2017-10-20	$36.37	$36.85	$36.30	$36.85	$34.05	2,607
2017-10-19	$36.07	$36.23	$36.07	$36.23	$33.48	1,111
2017-10-18	$36.31	$36.31	$35.69	$35.76	$33.04	2,568
2017-10-17	$35.62	$36.00	$35.62	$36.00	$33.27	1,065
2017-10-16	$36.25	$36.25	$36.18	$36.22	$33.47	4,869
2017-10-13	$36.09	$36.09	$35.28	$36.08	$33.34	2,139
2017-10-12	$35.83	$36.03	$35.46	$36.00	$33.27	7,771
2017-10-11	$35.49	$35.54	$35.29	$35.54	$32.84	11,051
2017-10-10	$35.48	$35.49	$35.23	$35.49	$32.79	3,622
2017-10-09	$35.53	$35.65	$35.21	$35.38	$32.69	3,056
2017-10-06	$35.50	$35.53	$35.40	$35.49	$32.79	3,980
2017-10-05	$35.14	$35.35	$35.14	$35.35	$32.67	921
2017-10-04	$35.50	$35.55	$35.45	$35.49	$32.70	11,286
2017-10-03	$35.46	$35.55	$35.39	$35.52	$32.73	5,453
2017-10-02	$35.50	$35.50	$35.21	$35.42	$32.64	6,709
2017-09-29	$35.47	$35.50	$35.15	$35.37	$32.59	3,228
2017-09-28	$35.50	$35.57	$35.48	$35.57	$32.78	7,930
2017-09-27	$35.60	$36.19	$35.23	$35.45	$32.67	21,101
2017-09-26	$35.05	$35.50	$35.05	$35.43	$32.65	3,603
2017-09-25	$35.50	$35.50	$35.24	$35.39	$32.61	7,058
2017-09-22	$35.54	$35.97	$35.41	$35.68	$32.88	4,361
2017-09-21	$35.60	$35.98	$35.30	$35.90	$33.08	11,535
2017-09-20	$35.15	$35.75	$35.05	$35.56	$32.77	4,781
2017-09-19	$35.45	$35.50	$35.05	$35.12	$32.36	14,289
2017-09-18	$35.85	$36.15	$35.30	$35.31	$32.54	17,155
2017-09-15	$36.43	$36.43	$35.17	$35.47	$32.68	24,604
2017-09-14	$39.45	$39.89	$35.90	$36.33	$33.48	18,487
2017-09-13	$37.29	$40.69	$37.28	$39.51	$36.41	37,786
2017-09-12	$36.21	$38.00	$36.21	$37.48	$34.54	7,936
2017-09-11	$36.15	$36.96	$35.82	$35.93	$33.11	20,439
2017-09-08	$35.50	$35.96	$35.50	$35.78	$32.97	28,936
2017-09-07	$35.00	$36.07	$35.00	$35.79	$32.98	10,602
2017-09-06	$35.10	$35.60	$34.84	$34.89	$32.15	26,976
2017-09-05	$35.81	$36.03	$34.98	$35.00	$32.25	19,345
2017-09-01	$35.23	$35.23	$34.94	$35.00	$32.25	23,552
2017-08-31	$35.60	$36.50	$34.99	$35.00	$32.25	14,950
2017-08-30	$35.69	$36.00	$34.50	$35.60	$32.80	20,417
2017-08-29	$34.51	$35.26	$34.00	$35.26	$32.49	1,342
2017-08-28	$35.45	$35.45	$34.70	$34.70	$31.97	2,015
2017-08-25	$34.84	$35.65	$34.81	$35.65	$32.85	2,409
2017-08-24	$35.77	$35.89	$35.39	$35.84	$33.02	2,486
2017-08-23	$35.80	$35.85	$34.95	$35.85	$33.03	1,762
2017-08-22	$35.16	$35.42	$35.16	$35.42	$32.64	1,023
2017-08-21	$35.27	$35.27	$34.85	$35.05	$32.30	1,924
2017-08-18	$33.17	$35.20	$33.17	$35.20	$32.44	9,428
2017-08-17	$33.89	$34.50	$33.30	$33.58	$30.94	7,260
2017-08-16	$34.14	$34.96	$34.14	$34.42	$31.72	2,845
2017-08-15	$34.02	$34.49	$34.02	$34.33	$31.63	3,423
2017-08-14	$32.90	$33.74	$32.70	$33.64	$31.00	13,599
2017-08-11	$33.50	$33.50	$32.06	$32.31	$29.77	8,768
2017-08-10	$34.61	$34.61	$34.11	$34.11	$31.43	2,260
2017-08-09	$36.16	$36.68	$35.40	$35.71	$32.91	10,530
2017-08-08	$36.25	$36.99	$36.22	$36.22	$33.37	712
2017-08-07	$36.77	$36.77	$35.80	$36.07	$33.24	4,134
2017-08-04	$35.67	$36.08	$35.66	$36.08	$33.25	1,869
2017-08-03	$36.00	$36.40	$35.69	$35.99	$33.16	13,987
2017-08-02	$36.50	$36.50	$36.33	$36.33	$33.48	1,924
2017-08-01	$36.48	$37.18	$36.45	$37.10	$34.19	4,235
2017-07-31	$36.27	$37.48	$35.40	$37.11	$34.20	7,631
2017-07-28	$36.90	$36.90	$36.27	$36.27	$33.42	2,667
2017-07-27	$37.59	$37.59	$36.80	$37.42	$34.48	1,438
2017-07-26	$38.18	$38.18	$38.08	$38.08	$35.09	517
2017-07-25	$38.30	$38.50	$37.81	$37.81	$34.84	3,304
2017-07-24	$37.60	$38.36	$37.50	$37.73	$34.77	4,600
2017-07-21	$38.15	$38.40	$37.38	$37.38	$34.44	8,176
2017-07-20	$37.74	$37.74	$37.74	$37.74	$34.78	5,394
2017-07-19	$37.05	$38.00	$36.49	$37.41	$34.47	3,173
2017-07-18	$38.30	$38.30	$37.70	$37.79	$34.82	4,807
2017-07-17	$37.05	$38.42	$37.02	$38.21	$35.21	3,945
2017-07-14	$37.75	$38.26	$37.02	$37.96	$34.98	13,569
2017-07-13	$36.64	$38.14	$36.64	$37.76	$34.79	4,660
2017-07-12	$36.51	$37.23	$34.66	$36.73	$33.84	18,412
2017-07-11	$37.21	$38.08	$35.00	$36.22	$33.37	13,708
2017-07-10	$38.39	$38.39	$37.55	$38.00	$35.02	1,164
2017-07-07	$37.29	$38.40	$37.29	$38.39	$35.37	1,855
2017-07-06	$37.70	$37.92	$36.98	$37.30	$34.37	3,498
2017-07-05	$38.53	$38.91	$38.43	$38.50	$35.38	4,905
2017-07-03	$38.93	$38.93	$38.20	$38.43	$35.32	4,125
2017-06-30	$38.52	$38.78	$38.49	$38.50	$35.38	8,961
2017-06-29	$38.50	$38.84	$38.29	$38.50	$35.38	9,491
2017-06-28	$38.40	$39.08	$38.13	$38.50	$35.38	11,982
2017-06-27	$38.50	$39.10	$38.40	$38.45	$35.34	23,299
2017-06-26	$38.51	$39.00	$38.04	$38.50	$35.38	29,948
2017-06-23	$38.63	$39.15	$36.55	$38.50	$35.38	400,802
2017-06-22	$39.39	$39.40	$38.22	$38.52	$35.40	18,673
2017-06-21	$39.32	$39.99	$38.27	$38.68	$35.54	44,481
2017-06-20	$39.18	$40.00	$38.06	$38.70	$35.56	21,558
2017-06-19	$39.20	$39.70	$37.74	$38.18	$35.09	24,088
2017-06-16	$37.59	$39.86	$36.16	$39.00	$35.84	23,873
2017-06-15	$37.68	$37.75	$36.35	$37.70	$34.65	27,432
2017-06-14	$37.20	$38.10	$35.77	$36.64	$33.67	10,256
2017-06-13	$37.25	$38.20	$36.90	$37.15	$34.14	28,487
2017-06-12	$36.54	$38.81	$35.35	$37.31	$34.29	10,405
2017-06-09	$35.37	$36.95	$35.15	$36.20	$33.27	5,395
2017-06-08	$35.04	$35.34	$34.81	$35.23	$32.38	14,175
2017-06-07	$35.17	$35.45	$34.36	$35.45	$32.58	4,084
2017-06-06	$34.90	$35.07	$33.15	$34.82	$32.00	5,943
2017-06-05	$35.56	$35.60	$34.06	$35.03	$32.19	10,009
2017-06-02	$34.97	$35.90	$33.20	$35.65	$32.76	9,912
2017-06-01	$34.96	$35.50	$34.79	$34.79	$31.97	5,845
2017-05-31	$35.35	$35.35	$34.02	$35.00	$32.16	3,498
2017-05-30	$35.00	$35.00	$34.07	$34.80	$31.98	3,886
2017-05-26	$33.05	$34.95	$33.05	$34.72	$31.91	5,918
2017-05-25	$34.51	$35.25	$34.50	$34.69	$31.88	6,334
2017-05-24	$35.05	$35.05	$34.59	$34.59	$31.79	4,943
2017-05-23	$35.59	$35.59	$35.07	$35.35	$32.49	29,145
2017-05-22	$35.17	$35.78	$34.57	$35.25	$32.39	4,807
2017-05-19	$35.65	$35.65	$34.06	$35.00	$32.16	3,893
2017-05-18	$36.24	$36.24	$34.90	$35.00	$32.16	6,633
2017-05-17	$35.00	$35.77	$34.85	$34.85	$32.03	2,974
2017-05-16	$36.00	$36.45	$35.00	$35.00	$32.16	7,174
2017-05-15	$35.00	$35.74	$35.00	$35.63	$32.74	1,790
2017-05-12	$35.40	$35.40	$34.20	$35.10	$32.26	9,050
2017-05-11	$34.93	$35.64	$34.93	$35.36	$32.50	5,942
2017-05-10	$35.25	$35.60	$34.93	$34.93	$32.10	4,187
2017-05-09	$35.09	$35.10	$34.99	$35.00	$32.16	1,254
2017-05-08	$36.25	$36.25	$34.68	$35.00	$32.16	1,391
2017-05-05	$35.03	$35.10	$34.96	$35.00	$32.16	2,249
2017-05-04	$35.50	$35.80	$34.75	$35.70	$32.81	4,234
2017-05-03	$35.10	$35.10	$35.10	$35.10	$32.26	300
2017-05-02	$34.75	$35.15	$34.75	$34.87	$32.05	9,412
2017-05-01	$35.95	$36.00	$35.08	$35.20	$32.35	1,824
2017-04-28	$36.00	$36.00	$36.00	$36.00	$33.08	311
2017-04-27	$35.46	$35.46	$35.46	$35.46	$32.59	75
2017-04-26	$35.46	$35.46	$35.46	$35.46	$32.59	5
2017-04-25	$35.00	$35.80	$34.97	$35.80	$32.90	864
2017-04-24	$35.16	$35.99	$34.90	$35.00	$32.16	9,010
2017-04-21	$34.05	$35.75	$34.05	$35.75	$32.85	2,529
2017-04-20	$33.39	$37.00	$33.00	$36.45	$33.50	84
2017-04-19	$33.49	$33.52	$32.24	$32.24	$29.63	2,804
2017-04-18	$33.96	$33.96	$33.00	$33.08	$30.40	8,247
2017-04-17	$34.00	$34.49	$34.00	$34.02	$31.26	2,126
2017-04-13	$34.20	$34.95	$33.50	$34.00	$31.25	3,151
2017-04-12	$34.88	$34.90	$34.25	$34.25	$31.48	3,407
2017-04-11	$34.95	$34.99	$34.75	$34.81	$31.99	1,864
2017-04-10	$34.99	$34.99	$34.92	$34.92	$32.09	1,822
2017-04-07	$34.99	$35.00	$34.90	$35.00	$32.16	2,043
2017-04-06	$35.18	$36.50	$34.95	$34.99	$32.16	7,787
2017-04-05	$36.32	$36.32	$35.20	$35.20	$32.26	1,161
2017-04-04	$33.00	$36.00	$33.00	$35.40	$32.44	54
2017-04-03	$36.00	$36.90	$35.50	$35.50	$32.53	1,296
2017-03-31	$35.81	$36.00	$35.75	$36.00	$32.99	3,900
2017-03-30	$35.85	$35.90	$35.00	$35.85	$32.85	1,927
2017-03-29	$35.00	$35.35	$35.00	$35.00	$32.07	1,194
2017-03-28	$35.75	$36.00	$35.35	$35.35	$32.39	2,671
2017-03-27	$34.45	$34.50	$34.45	$34.50	$31.61	1,295
2017-03-24	$34.90	$34.90	$32.93	$34.50	$31.61	1,664
2017-03-23	$34.00	$34.00	$34.00	$34.00	$31.16	345
2017-03-22	$34.00	$34.00	$34.00	$34.00	$31.16	1,660
2017-03-21	$33.98	$34.00	$33.01	$34.00	$31.16	3,532
2017-03-20	$33.75	$33.98	$33.75	$33.75	$30.93	1,267
2017-03-17	$33.50	$33.98	$33.34	$33.98	$31.14	1,872
2017-03-16	$33.50	$33.50	$33.50	$33.50	$30.70	428
2017-03-15	$33.50	$33.50	$33.27	$33.27	$30.49	691
2017-03-14	$33.01	$33.50	$33.01	$33.50	$30.70	1,392
2017-03-13	$33.35	$33.35	$33.35	$33.35	$30.56	378
2017-03-10	$33.35	$33.35	$32.45	$32.45	$29.74	975
2017-03-09	$33.30	$33.30	$33.30	$33.30	$30.52	1,056
2017-03-08	$33.00	$33.00	$33.00	$33.00	$30.24	669
2017-03-07	$33.00	$33.35	$33.00	$33.35	$30.56	927
2017-03-06	$33.29	$33.30	$33.29	$33.30	$30.52	530
2017-03-03	$33.35	$33.44	$33.30	$33.42	$30.63	2,115
2017-03-02	$33.66	$33.66	$33.66	$33.66	$30.84	134
2017-03-01	$33.98	$33.98	$33.40	$33.66	$30.84	2,153
2017-02-28	$32.25	$33.95	$31.50	$32.28	$29.58	3,380
2017-02-27	$32.25	$32.25	$31.05	$32.23	$29.53	2,785
2017-02-24	$32.00	$32.25	$32.00	$32.25	$29.55	752
2017-02-23	$31.10	$31.10	$31.00	$31.00	$28.41	471
2017-02-22	$32.25	$32.25	$31.00	$31.20	$28.59	3,953
2017-02-21	$31.00	$32.25	$31.00	$32.08	$29.40	3,622
2017-02-17	$31.90	$31.90	$31.86	$31.86	$29.19	1,244
2017-02-16	$31.58	$31.92	$31.58	$31.92	$29.25	1,075
2017-02-15	$31.35	$31.35	$31.10	$31.10	$28.50	1,013
2017-02-14	$31.75	$32.25	$31.14	$31.14	$28.53	935
2017-02-13	$29.75	$31.00	$29.75	$31.00	$28.41	2,032
2017-02-10	$30.20	$30.20	$30.20	$30.20	$27.67	176
2017-02-09	$30.20	$30.20	$30.20	$30.20	$27.67	232
2017-02-08	$30.11	$30.11	$29.52	$30.01	$27.50	594
2017-02-07	$29.75	$29.75	$29.75	$29.75	$27.26	42
2017-02-06	$29.79	$29.79	$29.75	$29.75	$27.26	10,665
2017-02-03	$30.98	$30.98	$29.52	$29.52	$27.05	374
2017-02-02	$29.53	$30.98	$29.52	$30.00	$27.49	5,558
2017-02-01	$29.52	$29.52	$29.52	$29.52	$27.05	88
2017-01-31	$28.58	$29.52	$28.58	$29.52	$27.05	400
2017-01-30	$28.81	$28.81	$28.75	$28.80	$26.39	812
2017-01-27	$29.71	$29.71	$29.71	$29.71	$27.23	22
2017-01-26	$29.99	$29.99	$29.71	$29.71	$27.23	467
2017-01-25	$29.86	$29.86	$29.86	$29.86	$27.36	257
2017-01-24	$30.00	$30.00	$30.00	$30.00	$27.49	36
2017-01-23	$30.00	$30.00	$29.18	$30.00	$27.49	1,028
2017-01-20	$29.87	$29.87	$29.87	$29.87	$27.37	45
2017-01-19	$29.03	$30.00	$29.03	$29.87	$27.37	886
2017-01-18	$29.79	$29.79	$29.79	$29.79	$27.30	0
2017-01-17	$30.00	$30.00	$29.79	$29.79	$27.30	841
2017-01-13	$30.00	$30.00	$30.00	$30.00	$27.49	321
2017-01-12	$29.63	$29.63	$28.95	$28.95	$26.53	450
2017-01-11	$28.99	$30.00	$28.99	$29.71	$27.23	2,183
2017-01-10	$29.00	$29.00	$29.00	$29.00	$26.57	7
2017-01-09	$29.00	$29.00	$29.00	$29.00	$26.57	309
2017-01-06	$27.16	$29.00	$27.16	$29.00	$26.57	605
2017-01-05	$28.40	$28.40	$28.40	$28.40	$26.02	0
2017-01-04	$29.00	$29.00	$28.40	$28.40	$26.02	266
2017-01-03	$27.35	$28.58	$27.21	$28.58	$26.19	1,335
2016-12-30	$28.40	$29.00	$28.40	$29.00	$26.48	1,820
2016-12-29	$28.56	$28.57	$27.00	$27.00	$24.66	4,314
2016-12-28	$27.56	$29.00	$27.51	$28.28	$25.83	2,108
2016-12-27	$29.01	$29.01	$28.98	$28.98	$26.46	732
2016-12-23	$27.20	$29.79	$27.20	$29.79	$27.20	160
2016-12-22	$29.00	$29.00	$29.00	$29.00	$26.48	715
2016-12-21	$30.40	$30.40	$27.00	$29.00	$26.48	870
2016-12-20	$29.00	$29.00	$29.00	$29.00	$26.48	10
2016-12-19	$29.00	$29.00	$29.00	$29.00	$26.48	392
2016-12-16	$28.98	$28.98	$27.55	$27.55	$25.16	426
2016-12-15	$29.00	$29.00	$28.75	$28.75	$26.25	469
2016-12-14	$28.50	$28.75	$27.04	$27.04	$24.69	5,942
2016-12-13	$28.00	$28.50	$28.00	$28.50	$26.03	743
2016-12-12	$28.08	$28.08	$28.00	$28.00	$25.57	502
2016-12-09	$28.96	$29.00	$28.80	$28.80	$26.30	419
2016-12-08	$30.00	$30.00	$30.00	$30.00	$27.40	0
2016-12-07	$28.40	$30.00	$28.40	$30.00	$27.40	227
2016-12-06	$29.96	$30.00	$27.04	$28.30	$25.84	1,886
2016-12-05	$28.58	$28.95	$26.50	$28.67	$26.18	1,795
2016-12-02	$29.96	$29.96	$29.96	$29.96	$27.36	90
2016-12-01	$28.53	$28.53	$28.53	$28.53	$26.05	109
2016-11-30	$27.75	$28.53	$27.75	$28.53	$26.05	1,126
2016-11-29	$27.50	$27.50	$27.50	$27.50	$25.11	336
2016-11-28	$27.13	$28.00	$27.13	$28.00	$25.57	900
2016-11-25	$26.50	$28.60	$26.50	$28.60	$26.12	1,088
2016-11-23	$26.27	$26.30	$25.13	$25.90	$23.65	3,109
2016-11-22	$25.05	$25.05	$25.05	$25.05	$22.87	0
2016-11-21	$25.00	$25.05	$25.00	$25.05	$22.87	1,025
2016-11-18	$24.96	$24.96	$24.96	$24.96	$22.79	100
2016-11-17	$24.70	$25.00	$24.70	$25.00	$22.83	3,078
2016-11-16	$24.50	$24.70	$24.50	$24.70	$22.56	1,803
2016-11-15	$24.75	$24.75	$24.75	$24.75	$22.60	464
2016-11-14	$24.55	$24.75	$24.55	$24.75	$22.60	691
2016-11-11	$24.30	$24.50	$24.30	$24.50	$22.37	1,680
2016-11-10	$24.15	$25.00	$24.15	$24.50	$22.37	1,674
2016-11-09	$22.99	$24.50	$22.88	$24.37	$22.25	9,325
2016-11-08	$23.33	$24.00	$23.33	$24.00	$21.92	729
2016-11-07	$23.13	$23.50	$23.13	$23.50	$21.46	255
2016-11-04	$23.04	$23.04	$23.04	$23.04	$21.04	91
2016-11-03	$23.05	$23.05	$23.05	$23.05	$21.05	46
2016-11-02	$23.50	$23.50	$23.50	$23.50	$21.46	0
2016-11-01	$23.50	$23.50	$23.50	$23.50	$21.46	0
2016-10-31	$23.50	$23.50	$23.50	$23.50	$21.46	112
2016-10-28	$24.22	$24.22	$24.22	$24.22	$22.12	12
2016-10-27	$23.30	$24.22	$23.30	$24.22	$22.12	43,338
2016-10-26	$23.15	$23.31	$23.15	$23.31	$21.29	20,032
2016-10-25	$23.31	$23.31	$23.31	$23.31	$21.29	22
2016-10-24	$23.19	$23.31	$23.19	$23.31	$21.29	852
2016-10-21	$23.40	$23.40	$23.40	$23.40	$21.37	46
2016-10-20	$23.40	$23.40	$23.04	$23.40	$21.37	1,745
2016-10-19	$23.50	$23.50	$23.50	$23.50	$21.46	150
2016-10-18	$23.35	$23.35	$23.35	$23.35	$21.32	111
2016-10-17	$23.39	$23.79	$23.01	$23.79	$21.72	607
2016-10-14	$24.22	$24.22	$23.00	$23.39	$21.36	957
2016-10-13	$22.69	$23.57	$22.61	$23.03	$21.03	8,943
2016-10-12	$23.59	$23.59	$23.59	$23.59	$21.54	350
2016-10-11	$23.58	$24.20	$23.58	$24.20	$22.10	2,207
2016-10-10	$23.70	$23.72	$23.59	$23.72	$21.66	3,706
2016-10-07	$23.55	$23.55	$23.55	$23.55	$21.51	54
2016-10-06	$23.63	$23.63	$23.55	$23.55	$21.51	26
2016-10-05	$23.40	$23.50	$23.40	$23.50	$21.46	1,459
2016-10-04	$23.35	$23.40	$23.35	$23.40	$21.28	3,447
2016-10-03	$23.10	$23.30	$23.10	$23.11	$21.01	1,006
2016-09-30	$23.06	$23.06	$23.06	$23.06	$20.96	0
2016-09-29	$22.58	$23.06	$22.58	$23.06	$20.96	1,753
2016-09-28	$23.00	$23.45	$22.70	$22.70	$20.64	8,394
2016-09-27	$22.57	$23.50	$22.56	$23.00	$20.91	964
2016-09-26	$22.60	$23.30	$22.60	$23.30	$21.19	43,857
2016-09-23	$23.35	$23.35	$23.35	$23.35	$21.23	310
2016-09-22	$23.48	$23.48	$23.46	$23.46	$21.33	379
2016-09-21	$22.50	$22.50	$22.50	$22.50	$20.46	34
2016-09-20	$22.54	$22.54	$22.50	$22.50	$20.46	512
2016-09-19	$23.50	$23.50	$23.40	$23.40	$21.28	698
2016-09-16	$23.40	$23.97	$23.40	$23.97	$21.80	3,568
2016-09-15	$23.50	$23.50	$23.50	$23.50	$21.37	160
2016-09-14	$22.50	$22.50	$22.50	$22.50	$20.46	1
2016-09-13	$22.50	$22.50	$22.50	$22.50	$20.46	20
2016-09-12	$23.15	$23.15	$23.15	$23.15	$21.05	10
2016-09-09	$22.95	$22.95	$22.95	$22.95	$20.87	1
2016-09-08	$22.36	$22.50	$22.36	$22.50	$20.46	475
2016-09-07	$22.30	$22.30	$22.30	$22.30	$20.28	0
2016-09-06	$22.30	$22.30	$22.30	$22.30	$20.28	0
2016-09-02	$22.43	$22.47	$22.43	$22.47	$20.43	75
2016-09-01	$22.80	$23.10	$22.30	$22.30	$20.28	1,641
2016-08-31	$22.80	$22.80	$22.75	$22.75	$20.69	743
2016-08-30	$22.70	$22.70	$22.70	$22.70	$20.64	0
2016-08-29	$22.70	$22.70	$22.70	$22.70	$20.64	150
2016-08-26	$22.70	$22.70	$22.70	$22.70	$20.64	111
2016-08-25	$22.40	$22.40	$22.40	$22.40	$20.37	15
2016-08-24	$22.40	$22.40	$22.40	$22.40	$20.37	649
2016-08-23	$22.21	$22.21	$22.21	$22.21	$20.20	7
2016-08-22	$22.50	$22.50	$22.21	$22.21	$20.20	400
2016-08-19	$22.90	$22.90	$22.90	$22.90	$20.82	251
2016-08-18	$22.05	$22.10	$22.00	$22.05	$20.05	1,966
2016-08-17	$22.23	$22.30	$22.14	$22.28	$20.26	2,516
2016-08-16	$22.72	$22.72	$22.72	$22.72	$20.66	13
2016-08-15	$22.20	$22.72	$22.20	$22.72	$20.66	395
2016-08-12	$22.75	$22.75	$22.75	$22.75	$20.69	0
2016-08-11	$22.75	$22.75	$22.75	$22.75	$20.69	458
2016-08-10	$23.01	$23.05	$23.01	$23.05	$20.96	313
2016-08-09	$23.10	$23.10	$23.10	$23.10	$21.00	0
2016-08-08	$23.10	$23.10	$23.10	$23.10	$21.00	10
2016-08-05	$23.10	$23.10	$23.10	$23.10	$21.00	0
2016-08-04	$23.19	$23.19	$23.03	$23.10	$21.00	606
2016-08-03	$23.75	$23.75	$23.75	$23.75	$21.60	215
2016-08-02	$22.50	$22.50	$22.50	$22.50	$20.46	0
2016-08-01	$22.36	$22.50	$22.36	$22.50	$20.46	487
2016-07-29	$22.50	$22.50	$22.50	$22.50	$20.46	48
2016-07-28	$22.10	$22.55	$22.00	$22.50	$20.46	4,803
2016-07-27	$22.39	$22.39	$22.39	$22.39	$20.36	192
2016-07-26	$22.15	$22.15	$22.15	$22.15	$20.14	1,799
2016-07-25	$22.20	$22.20	$22.12	$22.12	$20.11	402
2016-07-22	$22.22	$22.22	$22.10	$22.10	$20.10	285
2016-07-21	$22.02	$22.02	$22.02	$22.02	$20.02	26
2016-07-20	$22.15	$22.66	$22.02	$22.02	$20.02	14,850
2016-07-19	$22.00	$22.00	$21.99	$22.00	$20.00	27,448
2016-07-18	$22.21	$22.21	$22.21	$22.21	$20.20	124
2016-07-15	$22.23	$22.23	$22.23	$22.23	$20.21	0
2016-07-14	$22.23	$22.23	$22.23	$22.23	$20.21	0
2016-07-13	$22.23	$22.23	$22.23	$22.23	$20.21	0
2016-07-12	$22.42	$22.70	$22.20	$22.23	$20.21	7,921
2016-07-11	$22.05	$22.20	$21.81	$22.00	$20.00	1,411
2016-07-08	$22.05	$22.05	$22.05	$22.05	$20.05	0
2016-07-07	$22.02	$22.05	$22.02	$22.05	$20.05	901
2016-07-06	$22.09	$22.32	$22.04	$22.04	$20.04	3,255
2016-07-05	$22.37	$22.70	$21.80	$22.04	$20.04	9,582
2016-07-01	$22.73	$23.00	$22.60	$22.83	$20.67	5,110
2016-06-30	$23.75	$23.75	$22.14	$22.14	$20.04	2,724
2016-06-29	$23.50	$23.76	$23.50	$23.51	$21.28	6,318
2016-06-28	$23.16	$23.16	$23.16	$23.16	$20.96	170
2016-06-27	$22.15	$22.15	$22.15	$22.15	$20.05	9
2016-06-24	$22.10	$22.10	$22.10	$22.10	$20.00	49
2016-06-23	$22.68	$23.15	$22.07	$22.07	$19.98	909
2016-06-22	$22.71	$23.15	$22.71	$23.15	$20.96	56
2016-06-21	$22.07	$22.07	$22.07	$22.07	$19.98	0
2016-06-20	$22.71	$22.71	$22.07	$22.07	$19.98	102
2016-06-17	$23.08	$23.08	$23.08	$23.08	$20.89	1,056
2016-06-16	$21.76	$21.76	$21.76	$21.76	$19.70	129
2016-06-15	$21.63	$23.15	$21.25	$23.15	$20.96	4,360
2016-06-14	$22.02	$22.63	$21.95	$22.14	$20.04	2,880
2016-06-13	$22.21	$22.71	$22.21	$22.50	$20.37	2,072
2016-06-10	$22.50	$22.50	$22.25	$22.43	$20.30	741
2016-06-09	$22.20	$22.30	$22.20	$22.30	$20.19	200
2016-06-08	$21.87	$22.03	$21.87	$22.03	$19.94	334
2016-06-07	$21.85	$22.74	$21.85	$22.35	$20.23	11,133
2016-06-06	$21.65	$22.10	$21.55	$22.01	$19.92	978
2016-06-03	$21.85	$22.46	$21.85	$22.05	$19.96	12,158
2016-06-02	$21.94	$22.05	$21.59	$21.65	$19.60	2,931
2016-06-01	$21.84	$21.96	$21.56	$21.85	$19.78	2,264
2016-05-31	$22.37	$22.37	$21.55	$21.73	$19.67	3,255
2016-05-27	$22.49	$22.49	$22.49	$22.49	$20.36	489
2016-05-26	$21.93	$21.93	$21.52	$21.69	$19.63	1,474
2016-05-25	$22.18	$22.18	$22.18	$22.18	$20.08	0
2016-05-24	$22.50	$23.00	$21.64	$22.18	$20.08	12,381
2016-05-23	$21.40	$22.00	$21.35	$22.00	$19.91	3,453
2016-05-20	$21.21	$21.35	$21.21	$21.35	$19.33	1,567
2016-05-19	$21.90	$21.90	$21.90	$21.90	$19.82	13
2016-05-18	$21.50	$21.50	$21.50	$21.50	$19.46	0
2016-05-17	$20.98	$21.51	$20.98	$21.50	$19.46	11,166
2016-05-16	$21.00	$21.04	$20.94	$21.00	$19.01	3,004
2016-05-13	$21.46	$21.58	$21.23	$21.46	$19.43	4,321
2016-05-12	$21.12	$21.12	$21.12	$21.12	$19.12	267
2016-05-11	$21.00	$21.52	$21.00	$21.38	$19.35	2,050
2016-05-10	$21.00	$21.03	$21.00	$21.00	$19.01	718
2016-05-09	$22.00	$22.00	$22.00	$22.00	$19.91	2
2016-05-06	$21.55	$21.55	$21.50	$21.50	$19.46	1,615
2016-05-05	$21.70	$21.70	$21.70	$21.70	$19.64	0
2016-05-04	$21.70	$21.70	$21.70	$21.70	$19.64	53
2016-05-03	$22.20	$22.20	$21.70	$21.70	$19.64	200
2016-05-02	$22.00	$22.20	$22.00	$22.00	$19.91	924
2016-04-29	$21.80	$21.80	$21.80	$21.80	$19.73	267
2016-04-28	$21.70	$21.70	$21.70	$21.70	$19.64	200
2016-04-27	$21.50	$21.50	$21.50	$21.50	$19.46	534
2016-04-26	$20.86	$21.48	$20.86	$21.45	$19.42	1,606
2016-04-25	$20.84	$20.84	$20.84	$20.84	$18.86	1
2016-04-22	$22.49	$22.49	$20.84	$20.84	$18.86	158
2016-04-21	$20.60	$20.65	$20.60	$20.65	$18.69	617
2016-04-20	$21.00	$21.85	$21.00	$21.60	$19.55	9,548
2016-04-19	$21.30	$22.10	$21.30	$21.30	$19.28	3,519
2016-04-18	$21.33	$21.33	$21.33	$21.33	$19.31	268
2016-04-15	$20.61	$21.30	$20.61	$21.30	$19.28	6,881
2016-04-14	$21.25	$21.25	$20.32	$20.32	$18.39	22
2016-04-13	$21.25	$21.25	$21.25	$21.25	$19.24	46
2016-04-12	$21.50	$21.50	$21.28	$21.28	$19.26	93
2016-04-11	$21.26	$21.26	$21.25	$21.25	$19.24	364
2016-04-08	$20.60	$21.46	$20.60	$21.46	$19.43	870
2016-04-07	$22.00	$22.00	$20.79	$21.19	$19.18	1,219
2016-04-06	$22.32	$22.32	$21.56	$21.56	$19.52	158
2016-04-05	$22.18	$22.38	$22.18	$22.38	$20.26	35
2016-04-04	$21.82	$22.49	$21.69	$22.23	$20.03	5,709
2016-04-01	$21.26	$21.26	$21.26	$21.26	$19.16	104
2016-03-31	$21.25	$21.25	$21.25	$21.25	$19.15	166
2016-03-30	$21.23	$21.25	$21.23	$21.25	$19.15	2,071
2016-03-29	$20.03	$20.16	$20.03	$20.16	$18.17	427
2016-03-28	$21.25	$21.25	$20.75	$20.99	$18.92	1,889
2016-03-24	$21.25	$21.25	$20.80	$20.80	$18.74	41
2016-03-23	$21.25	$21.25	$21.25	$21.25	$19.15	11
2016-03-22	$21.25	$21.25	$21.25	$21.25	$19.15	326
2016-03-21	$21.80	$21.80	$21.80	$21.80	$19.65	0
2016-03-18	$21.08	$21.80	$20.90	$21.80	$19.65	4,394
2016-03-17	$20.74	$20.74	$20.74	$20.74	$18.69	82
2016-03-16	$20.89	$20.89	$20.74	$20.74	$18.69	790
2016-03-15	$20.27	$20.77	$20.27	$20.77	$18.72	930
2016-03-14	$20.64	$20.64	$20.64	$20.64	$18.60	15
2016-03-11	$20.70	$20.70	$20.70	$20.70	$18.65	0
2016-03-10	$20.70	$20.70	$20.70	$20.70	$18.65	0
2016-03-09	$20.70	$20.70	$20.70	$20.70	$18.65	2,300
2016-03-08	$20.00	$20.00	$20.00	$20.00	$18.02	1,236
2016-03-07	$20.58	$20.58	$19.50	$19.50	$17.57	95
2016-03-04	$20.56	$20.56	$19.50	$19.50	$17.57	114
2016-03-03	$19.47	$19.47	$19.47	$19.47	$17.55	302
2016-03-02	$19.50	$20.00	$19.50	$20.00	$18.02	3,200
2016-03-01	$19.19	$19.19	$19.19	$19.19	$17.29	1
2016-02-29	$19.90	$19.90	$19.19	$19.19	$17.29	197
2016-02-26	$19.89	$19.89	$19.89	$19.89	$17.92	21
2016-02-25	$19.89	$19.89	$19.89	$19.89	$17.92	0
2016-02-24	$19.25	$19.90	$19.25	$19.90	$17.93	13
2016-02-23	$19.89	$19.89	$19.89	$19.89	$17.92	0
2016-02-22	$19.89	$19.89	$19.89	$19.89	$17.92	32
2016-02-19	$19.90	$19.90	$19.89	$19.89	$17.92	1,678
2016-02-18	$19.98	$19.98	$19.98	$19.98	$18.01	16
2016-02-17	$19.98	$19.98	$19.98	$19.98	$18.01	453
2016-02-16	$20.00	$20.00	$20.00	$20.00	$18.02	1
2016-02-12	$19.90	$19.90	$19.16	$19.16	$17.27	2
2016-02-11	$19.50	$19.50	$19.50	$19.50	$17.57	1
2016-02-10	$20.00	$20.00	$20.00	$20.00	$18.02	1
2016-02-09	$20.69	$20.69	$20.69	$20.69	$18.64	508
2016-02-08	$19.50	$19.50	$19.50	$19.50	$17.57	417
2016-02-05	$19.21	$19.21	$19.21	$19.21	$17.31	1,136
2016-02-04	$19.72	$19.72	$19.61	$19.61	$17.67	18
2016-02-03	$19.74	$19.74	$19.74	$19.74	$17.79	23
2016-02-02	$19.75	$19.75	$19.72	$19.72	$17.77	506
2016-02-01	$19.57	$19.57	$19.45	$19.50	$17.57	5,808
2016-01-29	$19.44	$20.01	$19.44	$20.01	$18.03	94
2016-01-28	$21.00	$21.00	$20.95	$20.95	$18.88	12
2016-01-27	$20.60	$20.60	$20.60	$20.60	$18.56	0
2016-01-26	$20.60	$20.60	$20.60	$20.60	$18.56	0
2016-01-25	$20.60	$20.60	$20.60	$20.60	$18.56	0
2016-01-22	$20.71	$21.06	$20.71	$21.06	$18.98	16
2016-01-21	$21.00	$21.00	$20.59	$20.60	$18.56	302
2016-01-20	$20.75	$20.75	$20.75	$20.75	$18.70	19
2016-01-19	$20.75	$20.75	$20.75	$20.75	$18.70	3
2016-01-15	$20.75	$20.75	$20.75	$20.75	$18.70	8
2016-01-14	$20.50	$21.24	$20.50	$20.75	$18.70	1,766
2016-01-13	$21.84	$21.84	$20.50	$20.50	$18.47	653
2016-01-12	$20.91	$20.91	$20.91	$20.91	$18.84	1
2016-01-11	$21.25	$21.34	$20.40	$20.91	$18.84	3,219
2016-01-08	$20.88	$20.88	$20.88	$20.88	$18.82	2
2016-01-07	$20.88	$20.88	$20.88	$20.88	$18.82	20
2016-01-06	$20.98	$20.98	$20.98	$20.98	$18.91	0
2016-01-05	$21.00	$21.00	$20.96	$20.98	$18.82	2,576
2016-01-04	$20.50	$21.00	$20.50	$21.00	$18.83	2,489
2015-12-31	$20.96	$20.96	$20.96	$20.96	$18.80	351
2015-12-30	$20.98	$21.00	$20.98	$21.00	$18.83	61
2015-12-29	$21.00	$21.00	$21.00	$21.00	$18.83	0
2015-12-28	$21.42	$21.42	$21.00	$21.00	$18.83	217
2015-12-24	$21.74	$21.74	$20.51	$20.55	$18.43	1,650
2015-12-23	$20.75	$20.75	$20.75	$20.75	$18.61	101
2015-12-22	$21.42	$21.42	$21.42	$21.42	$19.21	380
2015-12-21	$21.40	$21.40	$21.40	$21.40	$19.19	120
2015-12-18	$20.04	$21.44	$20.04	$21.44	$19.23	788
2015-12-17	$20.43	$20.43	$20.38	$20.38	$18.28	1,278
2015-12-16	$20.95	$20.95	$20.42	$20.42	$18.31	46
2015-12-15	$20.97	$20.97	$20.97	$20.97	$18.81	0
2015-12-14	$20.74	$20.97	$20.74	$20.97	$18.81	201
2015-12-11	$20.85	$20.85	$20.85	$20.85	$18.70	175
2015-12-10	$20.90	$20.90	$20.85	$20.85	$18.70	4,688
2015-12-09	$20.51	$20.51	$20.51	$20.51	$18.40	32
2015-12-08	$20.50	$21.06	$20.50	$20.51	$18.40	4,629
2015-12-07	$20.75	$20.75	$20.75	$20.75	$18.61	87
2015-12-04	$20.75	$20.75	$20.57	$20.75	$18.61	16,488
2015-12-03	$21.31	$21.31	$21.31	$21.31	$19.11	28
2015-12-02	$20.99	$21.31	$20.70	$21.31	$19.11	1,991
2015-12-01	$21.60	$21.60	$21.60	$21.60	$19.37	118
2015-11-30	$21.32	$21.32	$20.73	$20.73	$18.59	3
2015-11-27	$21.30	$21.30	$21.30	$21.30	$19.10	75
2015-11-25	$21.68	$21.68	$21.00	$21.05	$18.88	4,006
2015-11-24	$20.98	$20.98	$20.90	$20.90	$18.75	3,350
2015-11-23	$21.40	$21.40	$21.12	$21.12	$18.94	47
2015-11-20	$22.00	$22.00	$22.00	$22.00	$19.73	180
2015-11-19	$20.76	$20.76	$20.76	$20.76	$18.62	94
2015-11-18	$20.76	$20.76	$20.76	$20.76	$18.62	282
2015-11-17	$20.70	$20.70	$20.70	$20.70	$18.57	167
2015-11-16	$21.50	$21.50	$21.40	$21.40	$19.19	6
2015-11-13	$21.78	$21.78	$21.78	$21.78	$19.53	0
2015-11-12	$21.78	$21.78	$21.78	$21.78	$19.53	0
2015-11-11	$21.78	$21.78	$21.24	$21.78	$19.53	34,954
2015-11-10	$21.67	$21.78	$21.67	$21.78	$19.53	400
2015-11-09	$21.24	$21.24	$21.24	$21.24	$19.05	56
2015-11-06	$21.24	$21.24	$21.24	$21.24	$19.05	5,331
2015-11-05	$21.30	$21.30	$21.30	$21.30	$19.10	100
2015-11-04	$21.73	$21.73	$21.73	$21.73	$19.49	0
2015-11-03	$20.61	$21.73	$20.60	$21.73	$19.49	1,273
2015-11-02	$21.50	$21.50	$20.33	$20.45	$18.34	6,173
2015-10-30	$21.00	$21.19	$21.00	$21.19	$19.01	2,122
2015-10-29	$21.00	$21.00	$20.25	$20.70	$18.57	5,588
2015-10-28	$20.88	$21.22	$20.81	$20.81	$18.66	4,132
2015-10-27	$21.00	$21.20	$21.00	$21.00	$18.83	29,398
2015-10-26	$22.00	$22.00	$22.00	$22.00	$19.73	656
2015-10-23	$21.07	$21.07	$21.07	$21.07	$18.90	631
2015-10-22	$21.05	$21.05	$21.05	$21.05	$18.88	1
2015-10-21	$21.16	$21.16	$21.16	$21.16	$18.98	1
2015-10-20	$21.90	$21.90	$21.90	$21.90	$19.64	1,116
2015-10-19	$22.00	$22.00	$22.00	$22.00	$19.73	1
2015-10-16	$23.50	$23.50	$23.50	$23.50	$21.08	114
2015-10-15	$23.50	$23.50	$23.43	$23.50	$21.08	747
2015-10-14	$21.50	$21.50	$21.50	$21.50	$19.28	1,055
2015-10-13	$23.50	$23.50	$23.50	$23.50	$21.08	79
2015-10-12	$23.46	$23.46	$23.46	$23.46	$21.04	100
2015-10-09	$23.37	$23.37	$23.37	$23.37	$20.96	0
2015-10-08	$21.99	$23.37	$21.99	$23.37	$20.96	101
2015-10-07	$21.65	$21.82	$21.65	$21.82	$19.57	708
2015-10-06	$21.50	$21.50	$21.30	$21.30	$19.10	578
2015-10-05	$23.50	$23.50	$20.70	$20.70	$18.57	200
2015-10-02	$22.25	$22.26	$22.20	$22.25	$19.96	5,643
2015-10-01	$23.42	$24.00	$22.25	$22.25	$19.87	1,423
2015-09-30	$23.50	$23.50	$23.50	$23.50	$20.98	169
2015-09-29	$21.00	$21.50	$21.00	$21.50	$19.20	590
2015-09-28	$24.00	$24.00	$24.00	$24.00	$21.43	309
2015-09-25	$22.80	$24.01	$22.80	$24.00	$21.43	3,556
2015-09-24	$22.50	$22.50	$22.50	$22.50	$20.09	445
2015-09-23	$22.00	$22.00	$21.65	$22.00	$19.64	1,520
2015-09-22	$22.10	$22.12	$22.10	$22.12	$19.75	526
2015-09-21	$22.95	$23.60	$22.00	$23.00	$20.54	9,690
2015-09-18	$21.70	$24.60	$21.20	$24.00	$21.43	44,476
2015-09-17	$20.05	$20.05	$19.18	$20.00	$17.86	557
2015-09-16	$20.21	$20.50	$20.20	$20.25	$18.08	15,395
2015-09-15	$20.57	$20.86	$20.30	$20.30	$18.13	398
2015-09-14	$20.30	$20.30	$19.63	$19.63	$17.53	279
2015-09-11	$20.00	$20.00	$20.00	$20.00	$17.86	0
2015-09-10	$20.00	$20.00	$20.00	$20.00	$17.86	100
2015-09-09	$20.16	$20.16	$20.16	$20.16	$18.00	200
2015-09-08	$19.52	$19.52	$19.52	$19.52	$17.43	31

Community Financial Corp (TCFC) News Headlines

Recent Community Financial Corp (TCFC) News

Similar Companies to Community Financial Corp (TCFC) 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

Community Financial Corp (TCFC) Exchange: NASDAQ