Tristate Capital Holdings Inc (TSC) Stock

Data as of May 2, 2025

$30.58 ($0.00) 0.00%

Tristate Capital Holdings Inc - Daily Information

Click for more stock information on Tristate Capital Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$30.58
Previous Close	$30.58
High	$30.58
Low	$30.58
Adjusted Open	$30.58
Previous Adjusted Close	$30.58
Adjusted High	$30.58
Adjusted Low	$30.58

About Tristate Capital Holdings Inc (TSC)

Tristate Capital Holdings Inc (TSC) is a publicly traded, bank-holding company headquartered in Pittsburgh, Pennsylvania. Founded in 2008, the financial services holding company specializes in providing institutional asset management, wealth management, and corporate banking services to customers. TSC also owns and operates an investment banking subsidiary and a financial advisory company. Over the past 10 years, the company has experienced impressive growth and continues to benefit from the steadily increasing investor confidence in the US markets. As of the end of 2018, the company had assets totaling $8.7 billion and reported net income of $104 million. The company has over 375 employees located in 18 offices throughout the US.

Invest in Tristate Capital Holdings Inc (TSC)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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!

Historical Stock Data for Tristate Capital Holdings Inc (TSC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-08	$30.58	$30.58	$30.58	$30.58	$30.58	4,252
2022-09-07	$30.58	$30.58	$30.58	$30.58	$30.58	34
2022-08-26	$30.58	$30.58	$30.58	$30.58	$30.58	76
2022-08-25	$30.58	$30.58	$30.58	$30.58	$30.58	194
2022-08-09	$30.58	$30.58	$30.58	$30.58	$30.58	864
2022-08-05	$30.58	$30.58	$30.58	$30.58	$30.58	13,514
2022-08-04	$30.58	$30.58	$30.58	$30.58	$30.58	14,158
2022-08-03	$30.58	$30.58	$30.58	$30.58	$30.58	2,474
2022-07-29	$30.58	$30.58	$30.58	$30.58	$30.58	6,800
2022-07-19	$30.58	$30.58	$30.58	$30.58	$30.58	3,574
2022-07-18	$30.58	$30.58	$30.58	$30.58	$30.58	1,683
2022-07-15	$30.58	$30.58	$30.58	$30.58	$30.58	12,843
2022-07-11	$30.58	$30.58	$30.58	$30.58	$30.58	1,024
2022-07-07	$30.58	$30.58	$30.58	$30.58	$30.58	793
2022-07-01	$30.58	$30.58	$30.58	$30.58	$30.58	1,400
2022-06-29	$30.58	$30.58	$30.58	$30.58	$30.58	500
2022-06-09	$30.58	$30.58	$30.58	$30.58	$30.58	503
2022-06-08	$30.58	$30.58	$30.58	$30.58	$30.58	100
2022-06-07	$30.58	$30.58	$30.58	$30.58	$30.58	600
2022-06-06	$30.58	$30.58	$30.58	$30.58	$30.58	800
2022-06-01	$30.58	$30.58	$30.58	$30.58	$30.58	0
2022-05-31	$30.33	$31.52	$30.15	$30.58	$30.58	4,035,532
2022-05-27	$30.03	$30.66	$29.99	$30.66	$30.66	121,846
2022-05-26	$29.19	$30.25	$29.19	$29.85	$29.85	179,608
2022-05-25	$29.10	$29.17	$28.23	$29.08	$29.08	139,988
2022-05-24	$29.12	$29.31	$28.56	$29.16	$29.16	115,760
2022-05-23	$29.27	$29.50	$28.78	$29.37	$29.37	105,929
2022-05-20	$28.83	$29.10	$28.32	$28.69	$28.69	172,756
2022-05-19	$28.30	$28.82	$28.28	$28.60	$28.60	199,599
2022-05-18	$29.71	$29.86	$28.64	$28.70	$28.70	210,798
2022-05-17	$29.84	$30.13	$29.65	$30.13	$30.13	154,690
2022-05-16	$29.29	$29.49	$28.94	$29.23	$29.23	154,465
2022-05-13	$28.87	$29.71	$28.87	$29.54	$29.54	150,006
2022-05-12	$28.82	$29.04	$28.18	$28.71	$28.71	259,799
2022-05-11	$29.24	$29.79	$28.93	$28.99	$28.99	272,597
2022-05-10	$29.59	$29.59	$28.72	$29.13	$29.13	449,879
2022-05-09	$29.66	$29.80	$29.10	$29.22	$29.22	457,681
2022-05-06	$30.42	$30.42	$29.87	$30.15	$30.15	185,913
2022-05-05	$31.25	$31.25	$30.24	$30.63	$30.63	138,389
2022-05-04	$31.01	$31.69	$30.49	$31.68	$31.68	231,260
2022-05-03	$30.62	$31.10	$30.48	$30.97	$30.97	161,303
2022-05-02	$30.23	$30.66	$29.85	$30.50	$30.50	191,790
2022-04-29	$31.58	$31.78	$30.17	$30.21	$30.21	131,424
2022-04-28	$31.60	$32.11	$30.67	$31.84	$31.84	282,417
2022-04-27	$30.93	$31.38	$30.89	$31.03	$31.03	122,311
2022-04-26	$31.31	$31.67	$30.85	$30.85	$30.85	243,416
2022-04-25	$31.45	$31.96	$31.25	$31.90	$31.90	179,106
2022-04-22	$33.23	$33.23	$31.76	$31.77	$31.77	152,235
2022-04-21	$34.49	$34.87	$33.25	$33.37	$33.37	332,438
2022-04-20	$34.45	$34.49	$34.14	$34.32	$34.32	136,722
2022-04-19	$33.63	$34.25	$33.63	$34.17	$34.17	307,453
2022-04-18	$33.85	$33.85	$33.14	$33.61	$33.61	137,776
2022-04-14	$33.88	$34.36	$33.87	$33.91	$33.91	151,846
2022-04-13	$32.84	$33.95	$32.71	$33.84	$33.84	242,449
2022-04-12	$33.06	$33.37	$32.88	$33.00	$33.00	188,952
2022-04-11	$33.10	$33.50	$32.83	$32.89	$32.89	299,404
2022-04-08	$32.50	$33.36	$32.50	$33.04	$33.04	411,635
2022-04-07	$32.67	$32.70	$32.10	$32.50	$32.50	226,016
2022-04-06	$32.96	$33.10	$32.51	$32.63	$32.63	435,199
2022-04-05	$32.75	$33.18	$32.75	$33.06	$33.06	158,261
2022-04-04	$33.18	$33.18	$32.70	$32.89	$32.89	160,275
2022-04-01	$33.50	$33.64	$32.89	$33.07	$33.07	213,187
2022-03-31	$33.60	$33.92	$33.20	$33.23	$33.23	173,728
2022-03-30	$33.95	$34.22	$33.49	$33.71	$33.71	216,158
2022-03-29	$33.98	$34.31	$33.55	$33.97	$33.97	190,036
2022-03-28	$33.03	$33.66	$33.03	$33.61	$33.61	317,973
2022-03-25	$32.57	$33.04	$32.54	$33.03	$33.03	102,138
2022-03-24	$32.40	$32.53	$32.02	$32.53	$32.53	133,908
2022-03-23	$32.39	$32.44	$32.12	$32.16	$32.16	189,570
2022-03-22	$32.56	$32.76	$32.42	$32.54	$32.54	95,217
2022-03-21	$32.17	$32.43	$31.88	$32.14	$32.14	260,985
2022-03-18	$31.91	$32.24	$31.57	$32.03	$32.03	956,299
2022-03-17	$31.39	$31.97	$31.07	$31.97	$31.97	206,694
2022-03-16	$30.88	$31.73	$30.88	$31.69	$31.69	272,490
2022-03-15	$30.69	$30.73	$30.22	$30.58	$30.58	272,481
2022-03-14	$30.18	$30.80	$30.17	$30.41	$30.41	229,009
2022-03-11	$30.09	$30.25	$29.68	$29.68	$29.68	178,772
2022-03-10	$29.27	$29.80	$29.04	$29.78	$29.78	275,389
2022-03-09	$29.97	$30.31	$29.36	$29.67	$29.67	478,244
2022-03-08	$29.46	$29.89	$28.66	$28.98	$28.98	430,970
2022-03-07	$30.74	$30.74	$29.43	$29.43	$29.43	349,793
2022-03-04	$31.11	$31.11	$30.38	$30.74	$30.74	231,088
2022-03-03	$32.53	$32.53	$31.41	$31.76	$31.76	191,956
2022-03-02	$31.47	$32.39	$31.47	$32.19	$32.19	284,130
2022-03-01	$33.13	$33.13	$31.18	$31.38	$31.38	278,711
2022-02-28	$33.11	$33.58	$32.94	$33.20	$33.20	178,779
2022-02-25	$32.77	$33.88	$32.41	$33.88	$33.88	154,398
2022-02-24	$31.22	$32.62	$31.07	$32.48	$32.48	337,251
2022-02-23	$33.15	$33.30	$32.28	$32.39	$32.39	183,323
2022-02-22	$32.62	$33.12	$32.50	$32.85	$32.85	227,830
2022-02-18	$32.83	$33.24	$32.75	$32.83	$32.83	462,888
2022-02-17	$33.09	$33.30	$32.53	$32.86	$32.86	322,314
2022-02-16	$33.30	$33.65	$33.30	$33.51	$33.51	130,469
2022-02-15	$33.26	$33.48	$33.14	$33.47	$33.47	115,464
2022-02-14	$33.32	$33.40	$32.43	$32.75	$32.75	110,721
2022-02-11	$33.62	$33.96	$32.94	$33.17	$33.17	176,661
2022-02-10	$33.95	$34.55	$33.59	$33.76	$33.76	250,465
2022-02-09	$34.12	$34.45	$33.98	$34.07	$34.07	164,149
2022-02-08	$33.40	$34.09	$33.34	$34.01	$34.01	223,802
2022-02-07	$32.90	$33.54	$32.90	$33.25	$33.25	107,785
2022-02-04	$32.10	$33.26	$32.10	$32.98	$32.98	145,910
2022-02-03	$32.44	$32.98	$32.15	$32.15	$32.15	236,558
2022-02-02	$32.22	$32.77	$32.17	$32.59	$32.59	219,312
2022-02-01	$31.59	$32.49	$31.54	$32.44	$32.44	307,477
2022-01-31	$30.99	$31.65	$30.73	$31.59	$31.59	282,304
2022-01-28	$30.66	$31.32	$30.14	$31.32	$31.32	403,218
2022-01-27	$30.10	$31.31	$30.10	$30.55	$30.55	463,960
2022-01-26	$29.90	$30.32	$29.50	$29.87	$29.87	228,600
2022-01-25	$29.43	$29.86	$28.71	$29.49	$29.49	201,142
2022-01-24	$29.32	$29.78	$28.44	$29.71	$29.71	252,642
2022-01-21	$30.29	$30.34	$29.66	$29.69	$29.69	171,812
2022-01-20	$30.64	$31.31	$30.54	$30.54	$30.54	312,946
2022-01-19	$31.63	$31.63	$30.68	$30.68	$30.68	245,714
2022-01-18	$32.17	$32.17	$31.30	$31.42	$31.42	166,086
2022-01-14	$31.87	$32.34	$31.73	$32.32	$32.32	153,459
2022-01-13	$32.71	$32.71	$32.19	$32.25	$32.25	182,597
2022-01-12	$32.27	$32.70	$32.27	$32.45	$32.45	309,014
2022-01-11	$32.17	$32.36	$31.76	$32.34	$32.34	222,647
2022-01-10	$32.55	$32.64	$31.73	$31.99	$31.99	270,372
2022-01-07	$31.83	$32.41	$31.83	$32.35	$32.35	215,875
2022-01-06	$31.63	$31.98	$31.38	$31.79	$31.79	317,901
2022-01-05	$32.10	$32.44	$31.41	$31.46	$31.46	1,466,848
2022-01-04	$31.37	$32.34	$31.01	$32.04	$32.04	605,887
2022-01-03	$30.44	$30.92	$30.37	$30.92	$30.92	261,001
2021-12-31	$30.27	$30.48	$30.22	$30.26	$30.26	70,713
2021-12-30	$30.81	$31.01	$30.37	$30.38	$30.38	89,559
2021-12-29	$30.91	$31.02	$30.75	$30.83	$30.83	74,184
2021-12-28	$30.29	$30.91	$30.27	$30.79	$30.79	169,210
2021-12-27	$29.87	$30.43	$29.87	$30.43	$30.43	60,789
2021-12-23	$29.88	$30.10	$29.67	$29.96	$29.96	72,524
2021-12-22	$29.35	$29.65	$29.13	$29.54	$29.54	100,714
2021-12-21	$29.03	$29.48	$29.03	$29.41	$29.41	141,436
2021-12-20	$28.98	$29.20	$28.33	$28.81	$28.81	289,258
2021-12-17	$29.53	$29.80	$29.24	$29.42	$29.42	537,765
2021-12-16	$29.69	$30.11	$29.50	$29.83	$29.83	274,341
2021-12-15	$29.15	$29.51	$28.97	$29.48	$29.48	410,443
2021-12-14	$29.15	$29.43	$28.94	$29.13	$29.13	247,396
2021-12-13	$29.32	$29.48	$29.13	$29.16	$29.16	625,641
2021-12-10	$29.95	$29.95	$29.29	$29.52	$29.52	229,232
2021-12-09	$29.66	$30.08	$29.63	$29.63	$29.63	241,696
2021-12-08	$30.23	$30.28	$29.79	$29.93	$29.93	237,532
2021-12-07	$30.00	$30.20	$29.83	$29.90	$29.90	445,620
2021-12-06	$29.56	$30.19	$29.43	$29.68	$29.68	231,153
2021-12-03	$30.05	$30.29	$29.00	$29.14	$29.14	250,740
2021-12-02	$29.11	$30.02	$29.00	$29.82	$29.82	232,823
2021-12-01	$30.49	$30.61	$29.00	$29.00	$29.00	199,508
2021-11-30	$29.90	$30.34	$29.59	$29.91	$29.91	285,631
2021-11-29	$30.21	$30.58	$29.91	$30.31	$30.31	266,490
2021-11-26	$29.89	$30.11	$29.47	$29.79	$29.79	141,372
2021-11-24	$30.35	$30.84	$30.35	$30.80	$30.80	252,435
2021-11-23	$29.96	$30.45	$29.96	$30.40	$30.40	267,958
2021-11-22	$30.09	$30.26	$29.83	$29.88	$29.88	234,083
2021-11-19	$29.42	$29.97	$29.29	$29.76	$29.76	254,114
2021-11-18	$29.90	$30.05	$29.54	$29.70	$29.70	341,119
2021-11-17	$30.07	$30.07	$29.80	$29.88	$29.88	100,638
2021-11-16	$30.06	$30.40	$29.93	$30.20	$30.20	212,997
2021-11-15	$30.32	$30.32	$29.93	$30.11	$30.11	81,969
2021-11-12	$30.26	$30.41	$29.93	$30.17	$30.17	179,211
2021-11-11	$30.11	$30.49	$30.08	$30.36	$30.36	230,172
2021-11-10	$30.38	$30.41	$30.07	$30.08	$30.08	370,882
2021-11-09	$30.30	$30.36	$30.04	$30.26	$30.26	200,813
2021-11-08	$30.41	$30.58	$30.18	$30.35	$30.35	324,618
2021-11-05	$30.64	$30.75	$30.15	$30.18	$30.18	648,924
2021-11-04	$30.83	$30.83	$30.14	$30.32	$30.32	413,883
2021-11-03	$30.26	$30.82	$30.24	$30.70	$30.70	1,289,795
2021-11-02	$30.17	$30.47	$30.11	$30.46	$30.46	587,941
2021-11-01	$30.14	$30.39	$30.08	$30.31	$30.31	284,126
2021-10-29	$30.44	$30.56	$29.98	$30.05	$30.05	239,013
2021-10-28	$30.32	$30.60	$29.84	$30.37	$30.37	411,018
2021-10-27	$30.91	$31.05	$30.21	$30.24	$30.24	412,332
2021-10-26	$30.72	$31.24	$30.70	$30.91	$30.91	1,483,203
2021-10-25	$30.92	$30.99	$30.60	$30.65	$30.65	1,642,736
2021-10-22	$30.75	$31.15	$30.46	$30.92	$30.92	1,443,865
2021-10-21	$29.42	$31.19	$29.27	$31.00	$31.00	11,529,524
2021-10-20	$21.83	$22.78	$21.78	$22.75	$22.75	121,916
2021-10-19	$21.97	$22.00	$21.39	$21.79	$21.79	60,697
2021-10-18	$21.98	$22.19	$21.80	$21.91	$21.91	41,120
2021-10-15	$22.22	$22.36	$21.88	$21.92	$21.92	90,084
2021-10-14	$21.79	$22.02	$21.39	$21.94	$21.94	101,166
2021-10-13	$21.75	$21.79	$21.21	$21.44	$21.44	21,916
2021-10-12	$21.71	$21.99	$21.40	$21.64	$21.64	58,941
2021-10-11	$21.85	$21.87	$21.15	$21.64	$21.64	55,803
2021-10-08	$21.58	$21.86	$21.52	$21.73	$21.73	35,409
2021-10-07	$21.79	$21.86	$21.48	$21.68	$21.68	44,538
2021-10-06	$21.42	$21.66	$21.12	$21.56	$21.56	51,297
2021-10-05	$21.59	$21.86	$21.35	$21.71	$21.71	42,530
2021-10-04	$21.73	$21.98	$21.23	$21.58	$21.58	50,318
2021-10-01	$21.36	$21.93	$21.13	$21.70	$21.70	69,862
2021-09-30	$21.63	$21.89	$21.15	$21.15	$21.15	117,889
2021-09-29	$21.03	$21.62	$21.03	$21.55	$21.55	71,609
2021-09-28	$21.72	$21.88	$20.76	$20.85	$20.85	82,429
2021-09-27	$20.05	$21.71	$19.89	$21.58	$21.58	131,698
2021-09-24	$19.65	$19.98	$19.65	$19.87	$19.87	68,477
2021-09-23	$19.39	$20.03	$19.39	$19.80	$19.80	76,840
2021-09-22	$19.02	$19.43	$18.79	$19.18	$19.18	52,983
2021-09-21	$19.03	$19.44	$18.79	$18.89	$18.89	56,855
2021-09-20	$18.83	$19.00	$18.63	$18.95	$18.95	64,843
2021-09-17	$19.05	$19.74	$18.72	$19.36	$19.36	348,817
2021-09-16	$19.34	$19.34	$18.94	$19.14	$19.14	49,572
2021-09-15	$18.97	$19.88	$18.91	$19.32	$19.32	63,583
2021-09-14	$19.41	$19.62	$18.75	$18.98	$18.98	81,165
2021-09-13	$19.18	$19.34	$19.02	$19.31	$19.31	70,751
2021-09-10	$19.63	$19.85	$18.99	$19.05	$19.05	94,227
2021-09-09	$19.50	$19.90	$18.36	$19.48	$19.48	85,170
2021-09-08	$19.77	$20.40	$19.38	$19.52	$19.52	93,620
2021-09-07	$20.09	$20.39	$19.86	$19.89	$19.89	51,497
2021-09-03	$20.23	$20.51	$19.98	$20.10	$20.10	42,982
2021-09-02	$20.38	$20.52	$20.14	$20.18	$20.18	41,690
2021-09-01	$20.32	$20.46	$19.96	$20.36	$20.36	57,072
2021-08-31	$20.13	$20.34	$19.97	$20.21	$20.21	70,950
2021-08-30	$20.66	$20.97	$20.03	$20.10	$20.10	59,297
2021-08-27	$19.88	$20.72	$19.88	$20.64	$20.64	65,613
2021-08-26	$20.17	$20.31	$19.67	$19.78	$19.78	63,591
2021-08-25	$20.41	$20.47	$20.15	$20.16	$20.16	46,742
2021-08-24	$20.48	$20.51	$20.30	$20.38	$20.38	44,342
2021-08-23	$20.41	$20.50	$20.25	$20.42	$20.42	59,458
2021-08-20	$19.67	$20.33	$19.67	$20.23	$20.23	124,359
2021-08-19	$20.04	$20.29	$19.60	$19.73	$19.73	94,382
2021-08-18	$20.41	$20.74	$20.20	$20.28	$20.28	58,758
2021-08-17	$20.71	$20.90	$20.38	$20.44	$20.44	70,535
2021-08-16	$20.77	$20.97	$20.41	$20.93	$20.93	68,875
2021-08-13	$20.84	$20.95	$20.65	$20.90	$20.90	59,148
2021-08-12	$21.00	$21.04	$20.80	$20.90	$20.90	53,697
2021-08-11	$20.78	$21.32	$20.55	$21.19	$21.19	68,970
2021-08-10	$20.65	$20.91	$20.48	$20.70	$20.70	82,073
2021-08-09	$20.90	$20.97	$20.51	$20.70	$20.70	57,736
2021-08-06	$21.03	$21.27	$20.72	$20.98	$20.98	108,714
2021-08-05	$20.12	$20.97	$20.02	$20.44	$20.44	51,444
2021-08-04	$20.76	$20.76	$19.81	$20.05	$20.05	59,764
2021-08-03	$20.29	$20.32	$19.61	$20.16	$20.16	128,923
2021-08-02	$20.32	$20.90	$20.17	$20.23	$20.23	80,248
2021-07-30	$20.54	$20.76	$20.17	$20.31	$20.31	90,225
2021-07-29	$20.68	$21.85	$20.47	$20.60	$20.60	61,321
2021-07-28	$20.43	$20.61	$19.91	$20.44	$20.44	70,704
2021-07-27	$20.55	$20.71	$20.10	$20.13	$20.13	70,199
2021-07-26	$20.61	$21.09	$20.59	$20.80	$20.80	72,021
2021-07-23	$20.58	$21.00	$20.05	$20.57	$20.57	65,064
2021-07-22	$20.63	$20.63	$19.69	$20.20	$20.20	87,883
2021-07-21	$20.69	$20.89	$20.43	$20.64	$20.64	77,284
2021-07-20	$19.97	$20.89	$19.85	$20.35	$20.35	148,465
2021-07-19	$19.98	$20.53	$19.47	$19.92	$19.92	141,010
2021-07-16	$21.29	$21.29	$20.52	$20.65	$20.65	130,501
2021-07-15	$20.44	$21.18	$20.38	$21.13	$21.13	100,281
2021-07-14	$20.70	$20.90	$20.50	$20.64	$20.64	56,250
2021-07-13	$21.29	$21.29	$20.51	$20.70	$20.70	59,712
2021-07-12	$21.31	$21.66	$20.73	$21.30	$21.30	76,245
2021-07-09	$20.30	$20.69	$20.15	$20.64	$20.64	59,526
2021-07-08	$19.62	$20.14	$19.27	$19.87	$19.87	131,338
2021-07-07	$19.70	$20.05	$19.66	$19.83	$19.83	69,780
2021-07-06	$20.52	$20.52	$19.75	$19.93	$19.93	57,544
2021-07-02	$20.75	$21.09	$20.44	$20.54	$20.54	60,462
2021-07-01	$20.62	$20.94	$20.05	$20.77	$20.77	51,021
2021-06-30	$20.37	$20.67	$20.30	$20.39	$20.39	116,608
2021-06-29	$20.98	$22.12	$20.50	$20.50	$20.50	55,164
2021-06-28	$21.10	$21.10	$20.69	$20.75	$20.75	91,184
2021-06-25	$21.52	$21.86	$21.07	$21.23	$21.23	291,479
2021-06-24	$21.27	$21.64	$21.14	$21.62	$21.62	55,173
2021-06-23	$21.12	$21.38	$21.05	$21.16	$21.16	91,152
2021-06-22	$21.45	$21.45	$20.81	$21.06	$21.06	77,278
2021-06-21	$20.66	$21.38	$20.53	$21.37	$21.37	135,707
2021-06-18	$21.37	$21.62	$20.46	$20.55	$20.55	292,903
2021-06-17	$23.03	$23.17	$21.36	$21.95	$21.95	93,524
2021-06-16	$22.91	$23.33	$22.56	$23.22	$23.22	78,453
2021-06-15	$22.67	$22.88	$22.32	$22.79	$22.79	81,323
2021-06-14	$23.22	$23.23	$22.46	$22.64	$22.64	65,821
2021-06-11	$23.11	$23.37	$23.03	$23.18	$23.18	69,577
2021-06-10	$23.49	$23.53	$23.01	$23.04	$23.04	92,840
2021-06-09	$23.52	$23.52	$22.46	$23.22	$23.22	70,216
2021-06-08	$23.06	$23.74	$23.06	$23.67	$23.67	71,955
2021-06-07	$23.24	$23.31	$22.96	$23.16	$23.16	92,873
2021-06-04	$22.83	$23.34	$22.57	$23.07	$23.07	80,179
2021-06-03	$22.67	$22.86	$22.55	$22.78	$22.78	57,291
2021-06-02	$23.17	$23.17	$22.66	$22.74	$22.74	56,260
2021-06-01	$23.13	$23.36	$22.79	$23.00	$23.00	57,403
2021-05-28	$22.62	$23.98	$22.22	$22.99	$22.99	81,262
2021-05-27	$22.51	$22.95	$22.31	$22.71	$22.71	101,643
2021-05-26	$21.68	$22.19	$21.51	$22.16	$22.16	79,986
2021-05-25	$22.77	$22.77	$21.64	$21.69	$21.69	91,714
2021-05-24	$22.69	$22.85	$22.00	$22.59	$22.59	90,685
2021-05-21	$21.60	$22.71	$21.60	$22.57	$22.57	94,730
2021-05-20	$21.49	$21.79	$21.26	$21.60	$21.60	98,178
2021-05-19	$21.86	$22.04	$21.31	$21.89	$21.89	106,224
2021-05-18	$22.81	$23.19	$22.10	$22.14	$22.14	60,361
2021-05-17	$22.75	$22.82	$22.48	$22.78	$22.78	48,841
2021-05-14	$22.97	$22.98	$21.95	$22.88	$22.88	46,427
2021-05-13	$22.06	$22.85	$21.86	$22.76	$22.76	74,471
2021-05-12	$22.77	$23.12	$21.77	$21.88	$21.88	76,671
2021-05-11	$23.09	$23.41	$22.59	$22.67	$22.67	88,047
2021-05-10	$23.49	$24.12	$22.79	$22.88	$22.88	136,023
2021-05-07	$23.27	$23.84	$23.18	$23.25	$23.25	287,412
2021-05-06	$23.72	$24.10	$22.81	$23.59	$23.59	73,581
2021-05-05	$24.57	$24.57	$23.57	$23.67	$23.67	89,053
2021-05-04	$24.35	$24.63	$23.86	$24.50	$24.50	131,564
2021-05-03	$24.13	$24.61	$23.70	$24.31	$24.31	111,932
2021-04-30	$23.66	$23.97	$23.52	$23.87	$23.87	214,139
2021-04-29	$24.05	$24.26	$23.45	$23.95	$23.95	212,229
2021-04-28	$23.43	$23.88	$23.25	$23.81	$23.81	170,753
2021-04-27	$23.53	$23.84	$23.15	$23.44	$23.44	110,486
2021-04-26	$23.96	$24.03	$23.37	$23.64	$23.64	136,230
2021-04-23	$22.51	$23.96	$22.51	$23.57	$23.57	105,064
2021-04-22	$22.86	$23.07	$22.23	$22.40	$22.40	146,043
2021-04-21	$22.27	$23.43	$22.27	$23.30	$23.30	83,784
2021-04-20	$23.70	$23.99	$22.77	$22.91	$22.91	76,299
2021-04-19	$23.98	$24.11	$23.54	$23.95	$23.95	67,506
2021-04-16	$24.16	$24.33	$23.70	$23.93	$23.93	61,900
2021-04-15	$23.82	$23.82	$23.24	$23.80	$23.80	45,503
2021-04-14	$23.18	$23.83	$23.18	$23.76	$23.76	62,742
2021-04-13	$23.72	$24.07	$23.21	$23.24	$23.24	58,309
2021-04-12	$23.82	$24.26	$23.60	$23.96	$23.96	86,511
2021-04-09	$23.54	$24.98	$22.99	$23.77	$23.77	147,767
2021-04-08	$23.23	$25.00	$21.97	$23.54	$23.54	141,741
2021-04-07	$23.54	$23.85	$23.08	$23.40	$23.40	189,029
2021-04-06	$23.36	$23.48	$22.93	$23.08	$23.08	63,105
2021-04-05	$23.62	$23.62	$23.14	$23.39	$23.39	83,651
2021-04-01	$23.00	$23.54	$22.79	$23.32	$23.32	90,942
2021-03-31	$23.52	$24.57	$22.94	$23.06	$23.06	172,467
2021-03-30	$23.40	$24.65	$23.37	$23.60	$23.60	169,795
2021-03-29	$23.88	$24.32	$23.36	$23.92	$23.92	69,687
2021-03-26	$24.19	$24.54	$23.73	$24.39	$24.39	58,325
2021-03-25	$23.50	$25.14	$22.83	$23.83	$23.83	129,403
2021-03-24	$23.90	$24.55	$21.98	$23.45	$23.45	138,647
2021-03-23	$23.71	$24.43	$23.31	$23.49	$23.49	126,639
2021-03-22	$25.08	$26.26	$23.69	$24.06	$24.06	106,462
2021-03-19	$25.14	$25.67	$24.17	$25.38	$25.38	477,993
2021-03-18	$24.96	$26.02	$24.57	$24.93	$24.93	101,135
2021-03-17	$24.99	$25.44	$24.37	$24.67	$24.67	78,674
2021-03-16	$24.98	$25.21	$24.31	$24.75	$24.75	92,381
2021-03-15	$25.66	$25.95	$24.45	$24.75	$24.75	106,050
2021-03-12	$25.91	$26.42	$25.42	$25.67	$25.67	88,244
2021-03-11	$25.08	$25.79	$24.93	$25.45	$25.45	88,799
2021-03-10	$24.59	$25.44	$24.34	$25.27	$25.27	170,594
2021-03-09	$25.55	$25.55	$23.41	$24.56	$24.56	198,859
2021-03-08	$25.19	$26.22	$25.16	$25.94	$25.94	142,447
2021-03-05	$25.34	$25.71	$24.37	$25.04	$25.04	125,687
2021-03-04	$24.57	$25.23	$24.35	$24.58	$24.58	196,499
2021-03-03	$23.61	$25.12	$23.40	$24.40	$24.40	122,968
2021-03-02	$23.56	$23.87	$23.12	$23.50	$23.50	91,494
2021-03-01	$23.63	$23.98	$23.00	$23.51	$23.51	144,897
2021-02-26	$23.69	$23.69	$22.81	$22.95	$22.95	176,695
2021-02-25	$25.64	$25.72	$23.85	$23.85	$23.85	156,287
2021-02-24	$24.60	$25.41	$24.38	$25.33	$25.33	117,660
2021-02-23	$24.34	$24.84	$23.98	$24.38	$24.38	234,309
2021-02-22	$24.00	$24.57	$22.89	$24.29	$24.29	118,556
2021-02-19	$23.28	$24.20	$22.80	$24.08	$24.08	156,377
2021-02-18	$23.51	$23.68	$22.68	$22.95	$22.95	172,333
2021-02-17	$23.63	$23.73	$23.05	$23.59	$23.59	97,192
2021-02-16	$23.67	$23.91	$23.50	$23.75	$23.75	135,130
2021-02-12	$22.88	$23.29	$22.82	$23.15	$23.15	144,491
2021-02-11	$22.52	$22.99	$22.43	$22.93	$22.93	240,484
2021-02-10	$21.94	$22.42	$21.61	$22.38	$22.38	140,672
2021-02-09	$21.18	$21.97	$21.18	$21.94	$21.94	82,503
2021-02-08	$21.18	$21.46	$20.93	$21.42	$21.42	76,002
2021-02-05	$21.33	$21.33	$20.53	$20.97	$20.97	93,432
2021-02-04	$20.23	$20.81	$20.23	$20.74	$20.74	102,942
2021-02-03	$19.86	$20.12	$19.70	$20.04	$20.04	78,094
2021-02-02	$19.36	$20.15	$18.88	$19.91	$19.91	115,939
2021-02-01	$18.60	$19.09	$18.37	$19.02	$19.02	170,688
2021-01-29	$18.71	$19.85	$18.20	$18.35	$18.35	212,847
2021-01-28	$19.00	$19.00	$18.03	$18.41	$18.41	102,633
2021-01-27	$18.46	$19.02	$17.16	$18.16	$18.16	127,079
2021-01-26	$19.34	$19.60	$18.92	$19.02	$19.02	136,355
2021-01-25	$19.24	$19.60	$18.86	$19.27	$19.27	87,977
2021-01-22	$18.99	$19.51	$18.57	$19.47	$19.47	95,555
2021-01-21	$19.66	$19.73	$19.20	$19.25	$19.25	101,705
2021-01-20	$19.76	$19.80	$19.52	$19.66	$19.66	62,214
2021-01-19	$20.08	$20.45	$19.66	$19.75	$19.75	90,672
2021-01-15	$19.53	$20.10	$19.53	$19.82	$19.82	68,525
2021-01-14	$19.94	$20.44	$19.79	$20.09	$20.09	106,593
2021-01-13	$20.08	$20.08	$19.52	$19.66	$19.66	84,932
2021-01-12	$19.94	$20.43	$19.94	$20.21	$20.21	58,397
2021-01-11	$19.15	$19.80	$19.15	$19.73	$19.73	62,616
2021-01-08	$19.50	$19.52	$18.77	$19.37	$19.37	197,554
2021-01-07	$19.85	$19.85	$19.15	$19.45	$19.45	94,353
2021-01-06	$18.51	$20.20	$18.51	$19.67	$19.67	148,087
2021-01-05	$17.15	$18.13	$17.15	$17.94	$17.94	119,385
2021-01-04	$17.66	$17.67	$16.85	$17.26	$17.26	152,561
2020-12-31	$17.17	$17.49	$16.95	$17.40	$17.40	102,961
2020-12-30	$16.71	$17.29	$16.71	$17.22	$17.22	79,864
2020-12-29	$17.15	$17.15	$16.34	$16.64	$16.64	74,273
2020-12-28	$16.89	$17.59	$16.86	$17.06	$17.06	80,379
2020-12-24	$16.99	$17.44	$16.47	$16.78	$16.78	25,293
2020-12-23	$16.87	$16.87	$16.39	$16.82	$16.82	75,869
2020-12-22	$17.26	$17.26	$16.29	$16.42	$16.42	91,178
2020-12-21	$17.27	$17.29	$16.37	$16.92	$16.92	287,968
2020-12-18	$16.56	$17.44	$16.56	$17.35	$17.35	397,499
2020-12-17	$16.85	$16.85	$16.40	$16.54	$16.54	71,267
2020-12-16	$17.06	$17.06	$16.48	$16.78	$16.78	107,027
2020-12-15	$16.72	$16.97	$16.46	$16.82	$16.82	87,699
2020-12-14	$17.42	$17.42	$16.35	$16.42	$16.42	73,016
2020-12-11	$16.38	$16.70	$16.20	$16.27	$16.27	67,763
2020-12-10	$16.22	$16.70	$16.12	$16.62	$16.62	100,595
2020-12-09	$16.72	$16.92	$16.30	$16.45	$16.45	170,761
2020-12-08	$16.13	$16.61	$16.06	$16.47	$16.47	78,902
2020-12-07	$16.37	$16.95	$15.55	$16.37	$16.37	73,293
2020-12-04	$16.17	$16.65	$15.53	$16.59	$16.59	75,971
2020-12-03	$16.26	$16.26	$15.80	$15.90	$15.90	84,632
2020-12-02	$15.12	$16.20	$15.12	$16.05	$16.05	97,879
2020-12-01	$15.23	$15.61	$15.01	$15.06	$15.06	127,626
2020-11-30	$15.70	$15.76	$14.75	$14.89	$14.89	82,191
2020-11-27	$16.03	$16.36	$15.85	$15.93	$15.93	63,242
2020-11-25	$16.37	$16.37	$15.89	$16.07	$16.07	50,424
2020-11-24	$15.98	$16.71	$15.98	$16.60	$16.60	80,364
2020-11-23	$15.47	$16.01	$15.22	$15.61	$15.61	130,311
2020-11-20	$15.29	$15.88	$14.97	$15.18	$15.18	112,373
2020-11-19	$15.54	$15.93	$15.22	$15.62	$15.62	111,368
2020-11-18	$16.46	$16.46	$15.55	$15.55	$15.55	81,304
2020-11-17	$15.83	$15.99	$15.41	$15.73	$15.73	94,945
2020-11-16	$15.50	$16.17	$15.50	$16.14	$16.14	127,966
2020-11-13	$14.66	$15.12	$14.37	$14.87	$14.87	52,942
2020-11-12	$14.51	$14.55	$14.11	$14.42	$14.42	59,641
2020-11-11	$15.50	$15.96	$14.56	$14.81	$14.81	67,839
2020-11-10	$15.21	$15.76	$14.96	$15.39	$15.39	148,029
2020-11-09	$12.95	$15.47	$12.95	$14.95	$14.95	211,944
2020-11-06	$14.03	$14.03	$12.59	$12.67	$12.67	83,085
2020-11-05	$12.95	$14.09	$12.95	$13.82	$13.82	140,994
2020-11-04	$13.36	$13.36	$12.75	$12.92	$12.92	115,334
2020-11-03	$13.21	$13.79	$13.16	$13.73	$13.73	134,004
2020-11-02	$12.78	$13.09	$12.73	$13.00	$13.00	125,027
2020-10-30	$12.41	$12.80	$12.41	$12.59	$12.59	172,430
2020-10-29	$12.39	$12.86	$12.09	$12.69	$12.69	155,045
2020-10-28	$12.95	$12.95	$12.33	$12.40	$12.40	190,947
2020-10-27	$13.40	$13.68	$12.85	$12.92	$12.92	163,634
2020-10-26	$13.60	$13.75	$13.17	$13.45	$13.45	135,035
2020-10-23	$13.63	$14.06	$13.56	$13.80	$13.80	177,647
2020-10-22	$13.51	$13.84	$13.01	$13.61	$13.61	112,189
2020-10-21	$13.51	$13.64	$13.40	$13.50	$13.50	111,999
2020-10-20	$13.57	$13.86	$13.41	$13.52	$13.52	87,688
2020-10-19	$13.69	$13.98	$13.52	$13.55	$13.55	74,516
2020-10-16	$13.50	$13.89	$13.38	$13.55	$13.55	82,554
2020-10-15	$13.32	$13.58	$13.01	$13.56	$13.56	116,871
2020-10-14	$13.92	$14.01	$13.32	$13.32	$13.32	74,282
2020-10-13	$14.26	$14.26	$13.73	$13.87	$13.87	94,736
2020-10-12	$14.12	$14.40	$13.38	$14.35	$14.35	94,136
2020-10-09	$15.03	$15.03	$14.39	$14.44	$14.44	49,739
2020-10-08	$14.72	$14.94	$14.50	$14.83	$14.83	51,085
2020-10-07	$14.34	$14.69	$14.22	$14.67	$14.67	72,873
2020-10-06	$14.61	$14.78	$14.04	$14.07	$14.07	134,899
2020-10-05	$14.15	$14.40	$14.09	$14.36	$14.36	82,474
2020-10-02	$13.07	$14.08	$12.99	$13.92	$13.92	97,882
2020-10-01	$13.25	$13.63	$13.05	$13.41	$13.41	51,324
2020-09-30	$13.23	$13.68	$13.05	$13.24	$13.24	99,545
2020-09-29	$13.50	$13.50	$12.91	$13.22	$13.22	101,252
2020-09-28	$13.21	$13.73	$13.12	$13.57	$13.57	75,620
2020-09-25	$12.70	$13.20	$12.70	$13.11	$13.11	58,295
2020-09-24	$12.74	$13.23	$12.51	$12.88	$12.88	69,438
2020-09-23	$13.16	$13.54	$12.67	$12.68	$12.68	114,879
2020-09-22	$13.59	$13.78	$13.08	$13.15	$13.15	91,625
2020-09-21	$14.48	$14.48	$13.51	$13.55	$13.55	138,056
2020-09-18	$15.00	$15.23	$14.86	$14.91	$14.91	232,748
2020-09-17	$14.79	$15.05	$14.67	$14.95	$14.95	71,950
2020-09-16	$14.95	$15.28	$14.80	$15.03	$15.03	75,181
2020-09-15	$15.30	$15.37	$14.86	$15.00	$15.00	80,558
2020-09-14	$14.50	$15.33	$14.50	$15.05	$15.05	105,300
2020-09-11	$14.34	$14.53	$13.78	$14.50	$14.50	159,176
2020-09-10	$14.51	$14.61	$14.25	$14.35	$14.35	170,940
2020-09-09	$14.39	$14.53	$14.10	$14.48	$14.48	204,226
2020-09-08	$14.43	$14.43	$13.92	$14.32	$14.32	167,510
2020-09-04	$14.32	$15.01	$13.78	$14.55	$14.55	102,286
2020-09-03	$14.05	$14.25	$13.62	$13.90	$13.90	137,972
2020-09-02	$13.82	$14.00	$13.80	$13.96	$13.96	83,918
2020-09-01	$13.74	$14.08	$13.61	$13.87	$13.87	102,437
2020-08-31	$13.57	$14.10	$13.36	$13.90	$13.90	104,430
2020-08-28	$13.74	$13.74	$13.42	$13.65	$13.65	77,242
2020-08-27	$13.69	$14.07	$13.50	$13.54	$13.54	121,106
2020-08-26	$14.21	$14.32	$13.62	$13.63	$13.63	60,235
2020-08-25	$14.49	$14.49	$13.97	$14.24	$14.24	46,711
2020-08-24	$13.83	$14.32	$13.56	$14.29	$14.29	63,704
2020-08-21	$13.88	$14.04	$13.56	$13.68	$13.68	82,899
2020-08-20	$14.40	$14.48	$13.96	$14.00	$14.00	76,815
2020-08-19	$14.59	$14.93	$14.59	$14.68	$14.68	106,459
2020-08-18	$14.99	$14.99	$14.50	$14.59	$14.59	141,617
2020-08-17	$14.99	$15.06	$14.72	$14.91	$14.91	89,368
2020-08-14	$14.70	$15.25	$14.41	$15.06	$15.06	61,169
2020-08-13	$14.95	$15.16	$14.70	$14.89	$14.89	126,543
2020-08-12	$15.39	$15.50	$14.82	$15.06	$15.06	136,689
2020-08-11	$14.87	$15.43	$14.87	$15.04	$15.04	128,953
2020-08-10	$13.98	$14.64	$13.75	$14.60	$14.60	154,771
2020-08-07	$13.13	$13.87	$12.87	$13.87	$13.87	115,214
2020-08-06	$13.16	$13.39	$13.06	$13.17	$13.17	88,217
2020-08-05	$12.77	$13.29	$12.77	$13.28	$13.28	144,373
2020-08-04	$13.11	$13.25	$13.03	$13.19	$13.19	62,238
2020-08-03	$13.34	$13.46	$13.08	$13.18	$13.18	81,907
2020-07-31	$13.15	$13.32	$12.85	$13.25	$13.25	206,016
2020-07-30	$13.05	$13.41	$12.87	$13.07	$13.07	90,997
2020-07-29	$12.71	$13.45	$12.55	$13.45	$13.45	112,032
2020-07-28	$13.04	$13.82	$12.59	$12.63	$12.63	359,256
2020-07-27	$13.50	$13.56	$13.09	$13.10	$13.10	185,943
2020-07-24	$13.78	$13.97	$13.54	$13.59	$13.59	141,548
2020-07-23	$14.88	$14.88	$13.42	$13.79	$13.79	391,007
2020-07-22	$14.78	$14.95	$14.40	$14.80	$14.80	183,023
2020-07-21	$14.15	$14.93	$14.15	$14.83	$14.83	155,120
2020-07-20	$14.35	$14.39	$13.84	$14.09	$14.09	88,011
2020-07-17	$14.76	$14.95	$14.45	$14.46	$14.46	119,148
2020-07-16	$14.62	$14.96	$14.43	$14.79	$14.79	127,018
2020-07-15	$14.34	$14.87	$14.02	$14.78	$14.78	193,419
2020-07-14	$13.92	$14.04	$13.57	$13.85	$13.85	92,126
2020-07-13	$13.96	$14.24	$13.50	$13.97	$13.97	97,385
2020-07-10	$12.95	$13.84	$12.95	$13.72	$13.72	98,576
2020-07-09	$13.69	$14.10	$12.94	$12.96	$12.96	129,283
2020-07-08	$13.62	$13.97	$13.20	$13.71	$13.71	125,172
2020-07-07	$14.30	$14.30	$13.53	$13.66	$13.66	110,610
2020-07-06	$14.75	$15.17	$14.24	$14.50	$14.50	127,675
2020-07-02	$15.36	$15.43	$14.26	$14.43	$14.43	102,586
2020-07-01	$15.69	$15.80	$14.86	$14.88	$14.88	154,282
2020-06-30	$15.24	$15.80	$15.24	$15.71	$15.71	151,285
2020-06-29	$14.69	$15.50	$14.59	$15.36	$15.36	229,309
2020-06-26	$14.55	$14.94	$13.92	$14.49	$14.49	552,058
2020-06-25	$14.23	$14.93	$14.09	$14.90	$14.90	126,403
2020-06-24	$14.72	$14.89	$14.07	$14.37	$14.37	124,488
2020-06-23	$15.75	$15.85	$15.00	$15.02	$15.02	103,036
2020-06-22	$14.91	$15.56	$14.68	$15.46	$15.46	122,642
2020-06-19	$16.01	$16.01	$14.96	$15.01	$15.01	435,259
2020-06-18	$15.32	$15.98	$15.32	$15.59	$15.59	91,790
2020-06-17	$17.46	$17.46	$15.54	$15.63	$15.63	123,404
2020-06-16	$16.30	$16.77	$15.73	$16.14	$16.14	107,006
2020-06-15	$14.74	$15.76	$14.50	$15.53	$15.53	120,463
2020-06-12	$15.63	$15.65	$14.77	$15.42	$15.42	157,343
2020-06-11	$15.55	$15.90	$14.79	$14.81	$14.81	153,327
2020-06-10	$17.92	$17.92	$16.61	$16.63	$16.63	154,006
2020-06-09	$17.82	$18.32	$17.60	$18.03	$18.03	93,604
2020-06-08	$18.36	$18.67	$18.02	$18.33	$18.33	157,165
2020-06-05	$17.13	$18.53	$17.13	$17.86	$17.86	217,068
2020-06-04	$15.97	$16.61	$15.93	$16.49	$16.49	131,719
2020-06-03	$15.32	$16.47	$15.32	$15.99	$15.99	157,193
2020-06-02	$15.06	$15.37	$14.73	$14.78	$14.78	94,512
2020-06-01	$15.15	$15.50	$14.89	$14.89	$14.89	155,145
2020-05-29	$15.64	$15.82	$14.79	$14.95	$14.95	205,796
2020-05-28	$16.15	$16.27	$15.52	$15.96	$15.96	230,312
2020-05-27	$15.00	$15.92	$14.56	$15.87	$15.87	200,830
2020-05-26	$14.17	$14.60	$13.96	$14.52	$14.52	148,358
2020-05-22	$13.92	$14.02	$13.46	$13.68	$13.68	93,258
2020-05-21	$13.74	$14.18	$13.67	$13.77	$13.77	112,632
2020-05-20	$13.51	$14.13	$13.26	$13.74	$13.74	130,685
2020-05-19	$13.48	$13.75	$12.93	$13.26	$13.26	122,211
2020-05-18	$13.00	$13.73	$12.85	$13.63	$13.63	189,965
2020-05-15	$12.40	$12.50	$12.11	$12.40	$12.40	126,792
2020-05-14	$12.00	$12.58	$11.73	$12.41	$12.41	219,489
2020-05-13	$12.90	$13.17	$12.00	$12.36	$12.36	207,042
2020-05-12	$13.54	$13.67	$12.97	$13.04	$13.04	190,947
2020-05-11	$13.47	$13.67	$12.87	$13.52	$13.52	206,934
2020-05-08	$13.61	$14.01	$13.39	$13.71	$13.71	169,989
2020-05-07	$13.13	$13.77	$13.03	$13.25	$13.25	137,126
2020-05-06	$13.53	$13.66	$12.88	$12.97	$12.97	136,052
2020-05-05	$14.07	$14.70	$13.21	$13.39	$13.39	192,231
2020-05-04	$13.77	$14.04	$13.40	$13.82	$13.82	208,655
2020-05-01	$13.82	$14.20	$13.50	$14.01	$14.01	182,830
2020-04-30	$14.49	$14.85	$14.13	$14.22	$14.22	194,536
2020-04-29	$14.26	$15.25	$14.16	$15.03	$15.03	300,692
2020-04-28	$14.03	$14.59	$13.47	$13.72	$13.72	207,705
2020-04-27	$12.68	$13.89	$12.55	$13.58	$13.58	230,769
2020-04-24	$12.26	$12.72	$11.91	$12.59	$12.59	273,748
2020-04-23	$12.41	$13.22	$12.13	$12.30	$12.30	346,615
2020-04-22	$13.23	$13.98	$12.11	$12.28	$12.28	602,889
2020-04-21	$10.68	$14.18	$10.68	$12.91	$12.91	1,789,198
2020-04-20	$10.19	$10.53	$9.94	$10.39	$10.39	219,987
2020-04-17	$10.08	$10.66	$10.02	$10.54	$10.54	210,140
2020-04-16	$9.80	$9.99	$9.32	$9.67	$9.67	202,620
2020-04-15	$10.46	$10.46	$9.78	$9.85	$9.85	251,443
2020-04-14	$11.12	$11.40	$10.66	$10.89	$10.89	261,583
2020-04-13	$10.70	$11.24	$10.19	$10.91	$10.91	389,515
2020-04-09	$10.75	$11.47	$10.33	$10.67	$10.67	449,265
2020-04-08	$10.85	$10.94	$10.37	$10.60	$10.60	464,283
2020-04-07	$10.44	$11.12	$10.25	$10.54	$10.54	553,771
2020-04-06	$9.32	$10.05	$9.32	$9.75	$9.75	418,486
2020-04-03	$8.36	$8.90	$8.33	$8.86	$8.86	245,851
2020-04-02	$8.31	$9.02	$8.14	$8.51	$8.51	426,945
2020-04-01	$9.28	$9.29	$8.28	$8.36	$8.36	273,572
2020-03-31	$9.66	$9.94	$9.34	$9.67	$9.67	423,650
2020-03-30	$9.73	$9.73	$9.17	$9.60	$9.60	351,301
2020-03-27	$8.52	$10.01	$8.52	$9.55	$9.55	464,078
2020-03-26	$8.81	$10.07	$8.50	$9.66	$9.66	535,353
2020-03-25	$9.07	$9.10	$8.60	$8.66	$8.66	476,275
2020-03-24	$9.01	$10.11	$8.71	$8.93	$8.93	410,737
2020-03-23	$9.54	$9.54	$8.47	$8.69	$8.69	354,030
2020-03-20	$11.36	$11.90	$9.28	$9.59	$9.59	557,430
2020-03-19	$8.00	$11.72	$7.99	$11.43	$11.43	324,266
2020-03-18	$11.51	$11.92	$7.59	$8.02	$8.02	572,057
2020-03-17	$12.55	$13.59	$11.65	$12.36	$12.36	386,745
2020-03-16	$12.94	$14.07	$12.23	$12.26	$12.26	247,440
2020-03-13	$15.04	$15.05	$14.16	$14.92	$14.92	200,284
2020-03-12	$14.55	$14.87	$13.89	$14.20	$14.20	351,934
2020-03-11	$15.93	$16.00	$15.42	$15.47	$15.47	174,311
2020-03-10	$16.41	$16.41	$15.44	$16.36	$16.36	337,936
2020-03-09	$16.95	$17.36	$15.20	$15.72	$15.72	275,448
2020-03-06	$18.03	$18.54	$17.67	$18.22	$18.22	211,212
2020-03-05	$19.10	$19.18	$18.28	$18.61	$18.61	159,753
2020-03-04	$19.78	$19.98	$19.20	$19.48	$19.48	253,292
2020-03-03	$20.49	$20.56	$19.46	$19.62	$19.62	234,157
2020-03-02	$19.91	$20.35	$19.66	$20.35	$20.35	94,860
2020-02-28	$20.36	$20.75	$19.46	$19.87	$19.87	248,452
2020-02-27	$20.81	$21.37	$20.40	$20.91	$20.91	139,833
2020-02-26	$21.32	$21.50	$21.05	$21.21	$21.21	127,546
2020-02-25	$22.08	$22.08	$21.00	$21.10	$21.10	88,275
2020-02-24	$21.98	$22.12	$21.69	$22.05	$22.05	89,178
2020-02-21	$22.56	$22.65	$22.43	$22.58	$22.58	116,172
2020-02-20	$22.59	$22.75	$22.35	$22.61	$22.61	218,934
2020-02-19	$22.53	$22.71	$22.36	$22.68	$22.68	54,633
2020-02-18	$23.00	$23.15	$22.40	$22.45	$22.45	99,617
2020-02-14	$22.84	$23.08	$22.66	$23.06	$23.06	128,829
2020-02-13	$22.49	$22.95	$22.42	$22.87	$22.87	124,180
2020-02-12	$22.59	$22.70	$22.41	$22.59	$22.59	128,466
2020-02-11	$22.54	$22.95	$22.41	$22.45	$22.45	195,261
2020-02-10	$22.87	$22.88	$22.40	$22.55	$22.55	154,138
2020-02-07	$22.92	$23.16	$22.86	$23.01	$23.01	152,922
2020-02-06	$22.75	$23.23	$22.75	$22.99	$22.99	1,386,559
2020-02-05	$23.61	$23.69	$23.49	$23.60	$23.60	112,978
2020-02-04	$23.35	$23.49	$23.20	$23.29	$23.29	100,786
2020-02-03	$23.06	$23.22	$22.92	$23.16	$23.16	118,459
2020-01-31	$23.41	$23.47	$22.97	$22.99	$22.99	163,376
2020-01-30	$23.11	$24.14	$22.70	$24.08	$24.08	128,594
2020-01-29	$24.38	$24.40	$23.94	$24.00	$24.00	49,222
2020-01-28	$24.70	$24.79	$24.41	$24.45	$24.45	43,515
2020-01-27	$24.05	$24.70	$23.96	$24.56	$24.56	72,522
2020-01-24	$25.10	$25.10	$24.42	$24.46	$24.46	69,447
2020-01-23	$24.98	$25.18	$24.69	$25.14	$25.14	85,947
2020-01-22	$25.09	$25.10	$24.91	$25.06	$25.06	68,213
2020-01-21	$25.19	$25.27	$24.95	$24.99	$24.99	57,248
2020-01-17	$25.65	$25.65	$25.19	$25.23	$25.23	67,492
2020-01-16	$25.32	$25.58	$25.08	$25.45	$25.45	61,983
2020-01-15	$25.35	$25.35	$25.05	$25.15	$25.15	64,272
2020-01-14	$25.21	$25.74	$25.08	$25.51	$25.51	184,214
2020-01-13	$25.19	$25.44	$25.07	$25.28	$25.28	168,313
2020-01-10	$25.57	$25.57	$24.85	$25.16	$25.16	186,582
2020-01-09	$25.86	$25.86	$25.53	$25.64	$25.64	41,972
2020-01-08	$25.48	$25.81	$25.43	$25.69	$25.69	53,682
2020-01-07	$25.71	$25.77	$25.00	$25.55	$25.55	89,238
2020-01-06	$25.78	$25.90	$25.52	$25.73	$25.73	56,488
2020-01-03	$25.50	$26.42	$25.50	$26.00	$26.00	173,685
2020-01-02	$26.43	$26.43	$25.63	$25.84	$25.84	66,273
2019-12-31	$26.07	$26.22	$26.01	$26.12	$26.12	53,615
2019-12-30	$25.88	$26.16	$25.78	$26.07	$26.07	131,431
2019-12-27	$25.92	$25.99	$24.89	$25.77	$25.77	80,213
2019-12-26	$26.02	$26.11	$25.81	$25.88	$25.88	46,293
2019-12-24	$25.93	$26.07	$25.88	$26.03	$26.03	22,002
2019-12-23	$25.88	$25.97	$25.53	$25.93	$25.93	75,810
2019-12-20	$25.95	$26.07	$25.75	$25.94	$25.94	120,186
2019-12-19	$25.95	$26.10	$25.78	$25.93	$25.93	76,879
2019-12-18	$26.08	$26.13	$25.93	$25.97	$25.97	71,181
2019-12-17	$25.87	$26.14	$25.80	$26.07	$26.07	82,743
2019-12-16	$25.81	$25.98	$25.54	$25.79	$25.79	80,578
2019-12-13	$25.40	$25.72	$25.24	$25.50	$25.50	85,926
2019-12-12	$25.00	$25.53	$24.83	$25.48	$25.48	85,106
2019-12-11	$25.17	$25.26	$25.00	$25.16	$25.16	93,140
2019-12-10	$24.98	$25.11	$24.82	$25.11	$25.11	175,469
2019-12-09	$24.76	$25.02	$24.72	$24.97	$24.97	110,414
2019-12-06	$24.61	$24.96	$24.61	$24.86	$24.86	148,764
2019-12-05	$24.16	$24.30	$24.10	$24.25	$24.25	73,508
2019-12-04	$24.00	$24.21	$24.00	$24.08	$24.08	82,955
2019-12-03	$23.80	$23.94	$23.48	$23.85	$23.85	98,089
2019-12-02	$24.38	$24.49	$24.00	$24.08	$24.08	70,063
2019-11-29	$24.27	$24.53	$24.23	$24.23	$24.23	46,051
2019-11-27	$24.27	$24.49	$24.27	$24.35	$24.35	48,489
2019-11-26	$24.37	$24.40	$24.08	$24.20	$24.20	78,825
2019-11-25	$24.07	$24.48	$23.94	$24.40	$24.40	87,553
2019-11-22	$24.09	$24.22	$24.00	$24.03	$24.03	43,447
2019-11-21	$24.24	$24.24	$23.89	$24.00	$24.00	181,619
2019-11-20	$23.97	$24.14	$23.82	$24.04	$24.04	145,686
2019-11-19	$24.17	$24.20	$23.96	$24.16	$24.16	84,903
2019-11-18	$23.94	$24.11	$23.76	$24.08	$24.08	86,704
2019-11-15	$24.01	$24.24	$23.79	$24.19	$24.19	159,279
2019-11-14	$23.59	$23.89	$23.42	$23.86	$23.86	72,417
2019-11-13	$23.62	$23.68	$23.35	$23.66	$23.66	52,203
2019-11-12	$23.64	$23.88	$23.57	$23.82	$23.82	44,326
2019-11-11	$23.66	$23.79	$23.48	$23.78	$23.78	35,768
2019-11-08	$23.88	$23.97	$23.68	$23.80	$23.80	32,861
2019-11-07	$24.16	$24.34	$23.81	$23.97	$23.97	56,647
2019-11-06	$24.27	$24.27	$23.81	$23.98	$23.98	72,170
2019-11-05	$24.08	$24.37	$23.91	$24.31	$24.31	105,716
2019-11-04	$23.62	$23.97	$23.52	$23.88	$23.88	112,729
2019-11-01	$23.15	$23.46	$23.10	$23.37	$23.37	66,999
2019-10-31	$23.25	$23.29	$22.89	$23.12	$23.12	92,382
2019-10-30	$23.45	$23.73	$23.05	$23.40	$23.40	83,764
2019-10-29	$23.22	$23.60	$23.20	$23.54	$23.54	78,336
2019-10-28	$23.12	$23.42	$23.12	$23.31	$23.31	65,941
2019-10-25	$23.18	$23.49	$23.00	$23.05	$23.05	78,148
2019-10-24	$23.43	$23.64	$23.10	$23.30	$23.30	224,299
2019-10-23	$23.39	$23.44	$22.90	$23.44	$23.44	205,867
2019-10-22	$23.12	$23.69	$22.97	$23.42	$23.42	179,377
2019-10-21	$23.01	$23.23	$22.84	$23.14	$23.14	221,579
2019-10-18	$22.49	$22.87	$22.38	$22.71	$22.71	157,171
2019-10-17	$22.00	$22.79	$21.58	$22.49	$22.49	451,085
2019-10-16	$21.66	$21.88	$21.49	$21.60	$21.60	93,951
2019-10-15	$21.56	$21.90	$21.41	$21.63	$21.63	107,575
2019-10-14	$21.36	$21.65	$21.35	$21.58	$21.58	71,205
2019-10-11	$21.55	$21.86	$21.43	$21.48	$21.48	81,527
2019-10-10	$21.15	$21.29	$20.96	$21.17	$21.17	117,090
2019-10-09	$21.54	$21.54	$21.08	$21.11	$21.11	134,612
2019-10-08	$21.30	$21.50	$21.10	$21.28	$21.28	245,629
2019-10-07	$21.46	$21.74	$21.37	$21.55	$21.55	297,619
2019-10-04	$21.09	$21.63	$21.03	$21.61	$21.61	218,102
2019-10-03	$20.89	$21.07	$20.65	$21.02	$21.02	182,043
2019-10-02	$20.53	$20.98	$20.53	$20.96	$20.96	230,352
2019-10-01	$21.16	$21.37	$20.64	$20.78	$20.78	100,642
2019-09-30	$21.18	$21.35	$21.02	$21.04	$21.04	65,062
2019-09-27	$21.27	$21.70	$21.13	$21.23	$21.23	54,865
2019-09-26	$21.53	$21.53	$21.06	$21.11	$21.11	124,629
2019-09-25	$21.46	$21.77	$21.44	$21.71	$21.71	158,215
2019-09-24	$21.34	$21.41	$21.08	$21.13	$21.13	196,773
2019-09-23	$21.12	$21.36	$21.00	$21.29	$21.29	72,319
2019-09-20	$21.46	$21.64	$21.22	$21.32	$21.32	167,504
2019-09-19	$21.95	$22.07	$21.46	$21.47	$21.47	54,092
2019-09-18	$21.85	$22.03	$21.61	$21.94	$21.94	61,521
2019-09-17	$21.93	$22.02	$21.68	$21.93	$21.93	60,223
2019-09-16	$22.10	$22.20	$21.95	$22.10	$22.10	115,291
2019-09-13	$21.92	$22.44	$21.91	$22.38	$22.38	76,858
2019-09-12	$21.52	$21.99	$21.13	$21.79	$21.79	132,769
2019-09-11	$21.30	$21.82	$20.85	$21.70	$21.70	115,157
2019-09-10	$20.58	$21.34	$20.58	$21.22	$21.22	78,523
2019-09-09	$19.98	$20.95	$19.86	$20.73	$20.73	89,661
2019-09-06	$19.84	$19.98	$19.73	$19.76	$19.76	48,175
2019-09-05	$19.49	$20.16	$19.49	$19.90	$19.90	87,997
2019-09-04	$19.51	$19.51	$18.95	$19.27	$19.27	117,058
2019-09-03	$19.65	$19.71	$19.07	$19.21	$19.21	107,582
2019-08-30	$19.81	$20.11	$19.59	$19.75	$19.75	79,121
2019-08-29	$19.32	$19.96	$19.29	$19.78	$19.78	111,862
2019-08-28	$19.19	$19.76	$19.19	$19.57	$19.57	111,087
2019-08-27	$19.55	$19.57	$19.20	$19.26	$19.26	105,317
2019-08-26	$19.31	$19.47	$19.08	$19.43	$19.43	32,965
2019-08-23	$19.48	$19.72	$19.08	$19.13	$19.13	120,444
2019-08-22	$19.57	$19.70	$19.37	$19.51	$19.51	74,475
2019-08-21	$19.59	$19.59	$19.18	$19.47	$19.47	80,563
2019-08-20	$19.67	$19.70	$19.35	$19.39	$19.39	51,896
2019-08-19	$19.99	$20.00	$19.73	$19.79	$19.79	170,904
2019-08-16	$19.28	$19.77	$19.28	$19.71	$19.71	53,924
2019-08-15	$19.47	$19.58	$19.08	$19.16	$19.16	68,703
2019-08-14	$19.54	$19.66	$19.37	$19.37	$19.37	79,774
2019-08-13	$19.66	$20.22	$19.66	$19.89	$19.89	30,977
2019-08-12	$19.60	$20.15	$19.55	$19.69	$19.69	36,087
2019-08-09	$19.94	$20.02	$19.62	$19.78	$19.78	47,766
2019-08-08	$19.69	$20.09	$19.69	$19.89	$19.89	52,339
2019-08-07	$19.49	$19.68	$19.26	$19.58	$19.58	55,873
2019-08-06	$19.98	$19.98	$19.44	$19.79	$19.79	63,374
2019-08-05	$20.01	$20.06	$19.60	$19.87	$19.87	100,668
2019-08-02	$20.32	$20.65	$20.27	$20.43	$20.43	99,798
2019-08-01	$20.92	$21.17	$20.23	$20.49	$20.49	121,190
2019-07-31	$21.10	$21.40	$20.95	$21.00	$21.00	91,314
2019-07-30	$20.30	$21.18	$20.29	$21.07	$21.07	123,910
2019-07-29	$21.02	$21.24	$20.43	$20.46	$20.46	77,266
2019-07-26	$20.67	$21.16	$20.67	$21.06	$21.06	61,114
2019-07-25	$21.00	$21.14	$20.55	$20.63	$20.63	99,737
2019-07-24	$20.41	$21.16	$20.41	$21.09	$21.09	59,726
2019-07-23	$20.19	$20.67	$20.07	$20.50	$20.50	93,114
2019-07-22	$19.81	$20.24	$19.80	$20.00	$20.00	89,312
2019-07-19	$19.82	$20.11	$19.61	$19.91	$19.91	114,602
2019-07-18	$19.47	$19.95	$19.22	$19.95	$19.95	185,932
2019-07-17	$20.01	$20.21	$19.66	$19.67	$19.67	97,165
2019-07-16	$20.16	$20.29	$19.97	$20.01	$20.01	62,559
2019-07-15	$20.56	$20.56	$20.02	$20.20	$20.20	81,158
2019-07-12	$20.35	$20.67	$20.35	$20.55	$20.55	87,151
2019-07-11	$20.72	$20.85	$20.23	$20.40	$20.40	96,754
2019-07-10	$21.40	$21.40	$20.70	$20.76	$20.76	63,558
2019-07-09	$21.01	$21.34	$21.01	$21.34	$21.34	53,986
2019-07-08	$21.35	$21.41	$21.15	$21.25	$21.25	73,265
2019-07-05	$21.33	$21.59	$21.32	$21.53	$21.53	46,076
2019-07-03	$21.28	$21.34	$21.07	$21.26	$21.26	85,480
2019-07-02	$21.58	$21.58	$20.99	$21.17	$21.17	45,483
2019-07-01	$21.48	$21.77	$21.39	$21.61	$21.61	93,764
2019-06-28	$21.39	$21.77	$21.30	$21.34	$21.34	200,847
2019-06-27	$20.88	$21.22	$20.88	$21.21	$21.21	79,852
2019-06-26	$20.80	$21.08	$20.80	$20.82	$20.82	117,168
2019-06-25	$20.60	$20.77	$20.31	$20.72	$20.72	73,621
2019-06-24	$20.94	$21.72	$20.56	$20.69	$20.69	97,780
2019-06-21	$20.90	$21.22	$20.90	$21.09	$21.09	134,848
2019-06-20	$21.47	$21.47	$20.94	$21.00	$21.00	70,115
2019-06-19	$21.57	$21.75	$21.06	$21.25	$21.25	70,618
2019-06-18	$21.00	$21.53	$20.77	$21.48	$21.48	79,820
2019-06-17	$21.21	$21.32	$20.66	$20.82	$20.82	117,227
2019-06-14	$21.13	$21.34	$20.96	$21.21	$21.21	74,180
2019-06-13	$21.32	$21.40	$21.07	$21.17	$21.17	73,752
2019-06-12	$21.47	$21.63	$21.12	$21.21	$21.21	56,106
2019-06-11	$21.44	$21.47	$21.02	$21.37	$21.37	82,232
2019-06-10	$21.23	$21.74	$21.16	$21.23	$21.23	51,266
2019-06-07	$21.46	$21.58	$21.11	$21.12	$21.12	163,049
2019-06-06	$21.65	$21.79	$21.23	$21.55	$21.55	88,056
2019-06-05	$21.83	$22.06	$21.50	$21.63	$21.63	94,213
2019-06-04	$21.50	$21.88	$21.39	$21.81	$21.81	97,633
2019-06-03	$20.59	$21.24	$20.59	$21.23	$21.23	109,481
2019-05-31	$20.78	$20.83	$20.37	$20.57	$20.57	178,914
2019-05-30	$21.50	$21.70	$20.83	$21.06	$21.06	74,013
2019-05-29	$21.28	$21.83	$21.16	$21.51	$21.51	122,023
2019-05-28	$21.72	$21.82	$21.39	$21.58	$21.58	115,887
2019-05-24	$20.74	$21.95	$20.67	$21.84	$21.84	127,638
2019-05-23	$21.03	$21.22	$20.21	$20.46	$20.46	210,778
2019-05-22	$21.70	$21.77	$21.25	$21.49	$21.49	89,187
2019-05-21	$22.01	$22.23	$21.70	$21.72	$21.72	277,471
2019-05-20	$21.77	$22.16	$21.64	$21.99	$21.99	34,038
2019-05-17	$21.98	$22.34	$21.79	$21.89	$21.89	73,849
2019-05-16	$22.13	$22.37	$21.95	$22.14	$22.14	65,134
2019-05-15	$21.86	$22.02	$21.64	$21.93	$21.93	69,301
2019-05-14	$21.85	$22.29	$21.82	$22.13	$22.13	58,570
2019-05-13	$22.45	$22.45	$21.66	$21.74	$21.74	74,766
2019-05-10	$22.96	$22.99	$22.51	$22.91	$22.91	45,937
2019-05-09	$22.96	$23.20	$22.74	$23.04	$23.04	89,171
2019-05-08	$23.23	$23.66	$22.98	$23.17	$23.17	100,670
2019-05-07	$23.91	$23.91	$23.18	$23.33	$23.33	57,426
2019-05-06	$23.69	$24.14	$23.54	$24.13	$24.13	58,422
2019-05-03	$23.32	$24.16	$23.32	$24.11	$24.11	81,869
2019-05-02	$23.14	$23.55	$23.14	$23.31	$23.31	53,186
2019-05-01	$23.27	$23.40	$22.78	$23.13	$23.13	133,559
2019-04-30	$23.62	$23.71	$23.12	$23.26	$23.26	128,020
2019-04-29	$23.58	$23.84	$23.55	$23.63	$23.63	77,700
2019-04-26	$23.23	$23.71	$23.14	$23.52	$23.52	54,788
2019-04-25	$23.51	$23.55	$23.15	$23.22	$23.22	213,089
2019-04-24	$23.51	$23.74	$23.36	$23.57	$23.57	157,502
2019-04-23	$22.84	$23.57	$22.74	$23.50	$23.50	135,843
2019-04-22	$23.09	$23.39	$22.57	$22.75	$22.75	116,176
2019-04-18	$22.46	$23.75	$22.36	$23.14	$23.14	199,340
2019-04-17	$22.16	$22.26	$21.84	$22.18	$22.18	106,871
2019-04-16	$21.85	$22.18	$21.82	$22.10	$22.10	77,222
2019-04-15	$22.02	$22.02	$21.63	$21.79	$21.79	70,881
2019-04-12	$21.89	$22.13	$21.67	$21.97	$21.97	58,711
2019-04-11	$21.47	$21.76	$21.47	$21.67	$21.67	65,605
2019-04-10	$21.46	$21.54	$21.27	$21.54	$21.54	81,315
2019-04-09	$21.72	$21.74	$21.35	$21.37	$21.37	128,689
2019-04-08	$21.72	$21.90	$21.54	$21.76	$21.76	94,956
2019-04-05	$21.61	$21.73	$21.45	$21.73	$21.73	61,527
2019-04-04	$21.34	$21.78	$21.34	$21.58	$21.58	76,841
2019-04-03	$21.36	$21.44	$21.09	$21.33	$21.33	121,293
2019-04-02	$20.83	$21.26	$20.71	$21.01	$21.01	139,951
2019-04-01	$20.50	$20.92	$20.46	$20.84	$20.84	131,752
2019-03-29	$20.45	$20.50	$20.05	$20.43	$20.43	187,258
2019-03-28	$20.16	$20.43	$19.97	$20.30	$20.30	52,899
2019-03-27	$19.92	$20.23	$19.69	$20.11	$20.11	98,302
2019-03-26	$19.57	$19.97	$19.56	$19.93	$19.93	73,337
2019-03-25	$19.24	$19.66	$19.10	$19.48	$19.48	109,102
2019-03-22	$20.50	$20.50	$19.21	$19.22	$19.22	305,454
2019-03-21	$21.05	$21.48	$20.63	$20.71	$20.71	148,343
2019-03-20	$21.57	$21.77	$21.12	$21.20	$21.20	223,429
2019-03-19	$21.89	$21.95	$21.60	$21.64	$21.64	248,329
2019-03-18	$21.55	$21.89	$21.55	$21.76	$21.76	83,615
2019-03-15	$21.50	$21.73	$21.44	$21.54	$21.54	403,131
2019-03-14	$21.32	$21.45	$21.15	$21.43	$21.43	91,830
2019-03-13	$20.99	$21.32	$20.71	$21.32	$21.32	127,478
2019-03-12	$20.60	$20.94	$20.54	$20.94	$20.94	132,272
2019-03-11	$20.68	$20.85	$20.38	$20.60	$20.60	364,314
2019-03-08	$20.66	$20.73	$20.42	$20.53	$20.53	218,910
2019-03-07	$21.19	$21.20	$20.67	$20.72	$20.72	78,021
2019-03-06	$21.91	$21.91	$21.17	$21.24	$21.24	104,055
2019-03-05	$22.27	$22.72	$21.67	$21.91	$21.91	217,926
2019-03-04	$22.69	$22.78	$22.11	$22.28	$22.28	114,696
2019-03-01	$22.67	$22.74	$22.35	$22.68	$22.68	144,437
2019-02-28	$22.57	$22.74	$22.55	$22.61	$22.61	81,193
2019-02-27	$22.38	$22.60	$22.23	$22.58	$22.58	47,516
2019-02-26	$22.63	$22.63	$22.34	$22.39	$22.39	101,594
2019-02-25	$22.87	$22.95	$22.58	$22.62	$22.62	106,323
2019-02-22	$22.65	$22.74	$22.45	$22.72	$22.72	72,686
2019-02-21	$22.61	$22.79	$22.21	$22.68	$22.68	122,662
2019-02-20	$22.55	$22.61	$22.30	$22.59	$22.59	77,857
2019-02-19	$22.08	$22.59	$21.86	$22.55	$22.55	145,103
2019-02-15	$21.68	$22.12	$21.61	$22.11	$22.11	101,718
2019-02-14	$21.57	$21.63	$21.35	$21.52	$21.52	77,491
2019-02-13	$21.56	$21.77	$21.52	$21.64	$21.64	67,666
2019-02-12	$21.64	$21.85	$21.48	$21.64	$21.64	94,171
2019-02-11	$21.69	$21.84	$21.44	$21.55	$21.55	86,160
2019-02-08	$21.65	$21.88	$21.44	$21.58	$21.58	125,853
2019-02-07	$21.53	$21.95	$21.52	$21.78	$21.78	146,657
2019-02-06	$21.62	$21.69	$21.34	$21.45	$21.45	88,306
2019-02-05	$21.28	$21.55	$21.03	$21.49	$21.49	174,380
2019-02-04	$20.90	$21.26	$20.04	$21.17	$21.17	300,698
2019-02-01	$20.26	$21.05	$20.26	$20.78	$20.78	250,904
2019-01-31	$21.62	$21.62	$19.69	$20.36	$20.36	272,566
2019-01-30	$21.21	$21.33	$20.94	$21.19	$21.19	92,226
2019-01-29	$21.18	$21.49	$21.09	$21.09	$21.09	120,686
2019-01-28	$21.02	$21.25	$20.94	$21.18	$21.18	76,522
2019-01-25	$21.16	$21.37	$21.08	$21.16	$21.16	109,150
2019-01-24	$21.11	$21.31	$20.80	$21.01	$21.01	88,317
2019-01-23	$21.44	$21.63	$20.93	$21.17	$21.17	158,769
2019-01-22	$21.83	$22.09	$21.34	$21.41	$21.41	130,161
2019-01-18	$21.56	$21.96	$21.07	$21.95	$21.95	273,214
2019-01-17	$21.23	$21.71	$21.06	$21.53	$21.53	180,628
2019-01-16	$20.92	$21.30	$20.70	$21.27	$21.27	85,654
2019-01-15	$20.60	$20.92	$20.35	$20.83	$20.83	116,473
2019-01-14	$20.42	$20.78	$20.27	$20.63	$20.63	109,843
2019-01-11	$20.47	$20.59	$20.29	$20.53	$20.53	89,252
2019-01-10	$20.50	$20.63	$20.33	$20.59	$20.59	96,476
2019-01-09	$20.76	$20.76	$20.52	$20.61	$20.61	107,085
2019-01-08	$20.68	$20.74	$20.19	$20.73	$20.73	132,593
2019-01-07	$20.03	$20.54	$19.61	$20.52	$20.52	182,296
2019-01-04	$20.12	$20.59	$19.97	$20.10	$20.10	257,908
2019-01-03	$19.73	$20.18	$19.47	$19.87	$19.87	194,130
2019-01-02	$19.20	$19.94	$19.20	$19.73	$19.73	162,442
2018-12-31	$19.29	$19.50	$18.99	$19.46	$19.46	243,518
2018-12-28	$19.17	$19.54	$18.89	$19.15	$19.15	201,582
2018-12-27	$19.00	$19.27	$18.50	$19.19	$19.19	232,512
2018-12-26	$18.53	$19.29	$18.20	$19.26	$19.26	758,265
2018-12-24	$18.86	$19.06	$18.41	$18.43	$18.43	191,626
2018-12-21	$19.70	$20.62	$19.06	$19.08	$19.08	548,151
2018-12-20	$19.87	$20.11	$19.53	$19.67	$19.67	229,044
2018-12-19	$20.79	$21.12	$19.78	$19.88	$19.88	189,714
2018-12-18	$21.17	$21.53	$20.79	$20.80	$20.80	193,268
2018-12-17	$20.72	$21.32	$20.59	$20.93	$20.93	255,092
2018-12-14	$21.28	$22.94	$20.67	$20.72	$20.72	160,600
2018-12-13	$22.40	$22.64	$21.32	$21.41	$21.41	143,323
2018-12-12	$22.54	$23.08	$22.48	$22.49	$22.49	141,787
2018-12-11	$22.85	$22.85	$22.43	$22.54	$22.54	139,790
2018-12-10	$22.81	$22.81	$22.24	$22.60	$22.60	145,478
2018-12-07	$23.23	$23.47	$22.59	$22.81	$22.81	140,832
2018-12-06	$23.02	$23.77	$22.72	$23.23	$23.23	110,727
2018-12-04	$24.56	$24.88	$23.08	$23.29	$23.29	326,083
2018-12-03	$25.45	$25.64	$24.65	$24.74	$24.74	109,788
2018-11-30	$24.98	$25.56	$24.96	$25.11	$25.11	129,965
2018-11-29	$25.20	$25.24	$24.87	$25.02	$25.02	59,958
2018-11-28	$25.09	$25.46	$24.67	$25.32	$25.32	89,364
2018-11-27	$25.19	$25.35	$24.83	$25.03	$25.03	63,880
2018-11-26	$25.19	$25.65	$25.06	$25.29	$25.29	66,116
2018-11-23	$24.94	$25.37	$24.50	$24.99	$24.99	29,662
2018-11-21	$25.01	$25.49	$24.66	$25.09	$25.09	40,216
2018-11-20	$25.24	$25.45	$24.88	$25.00	$25.00	76,000
2018-11-19	$25.31	$25.63	$25.11	$25.40	$25.40	75,234
2018-11-16	$25.17	$25.33	$25.01	$25.32	$25.32	70,912
2018-11-15	$24.74	$25.35	$24.62	$25.35	$25.35	108,487
2018-11-14	$25.53	$25.56	$24.61	$24.81	$24.81	85,783
2018-11-13	$25.42	$25.80	$25.11	$25.35	$25.35	64,895
2018-11-12	$25.60	$25.71	$25.33	$25.36	$25.36	57,361
2018-11-09	$25.88	$26.01	$25.45	$25.60	$25.60	55,801
2018-11-08	$25.39	$26.00	$25.39	$25.97	$25.97	109,258
2018-11-07	$25.48	$25.48	$25.01	$25.43	$25.43	181,248
2018-11-06	$25.08	$25.52	$25.01	$25.42	$25.42	171,180
2018-11-05	$24.93	$25.29	$24.87	$25.18	$25.18	132,477
2018-11-02	$25.01	$25.44	$24.90	$25.02	$25.02	159,969
2018-11-01	$25.41	$25.50	$24.93	$24.97	$24.97	242,893
2018-10-31	$25.49	$25.51	$25.09	$25.22	$25.22	243,099
2018-10-30	$24.85	$25.41	$24.79	$25.22	$25.22	279,149
2018-10-29	$24.92	$25.14	$24.56	$24.85	$24.85	243,248
2018-10-26	$23.98	$25.20	$23.81	$24.68	$24.68	540,887
2018-10-25	$23.02	$24.44	$22.90	$24.26	$24.26	400,993
2018-10-24	$23.62	$23.80	$22.72	$22.87	$22.87	497,509
2018-10-23	$23.45	$23.95	$23.20	$23.81	$23.81	637,362
2018-10-22	$24.67	$24.82	$23.66	$23.79	$23.79	403,682
2018-10-19	$25.39	$25.39	$24.56	$24.75	$24.75	697,357
2018-10-18	$25.94	$26.63	$24.52	$25.45	$25.45	607,500
2018-10-17	$25.83	$26.03	$25.43	$25.81	$25.81	207,741
2018-10-16	$26.04	$26.04	$25.45	$25.88	$25.88	210,246
2018-10-15	$26.15	$26.27	$25.70	$25.99	$25.99	286,522
2018-10-12	$27.19	$27.27	$25.72	$26.18	$26.18	345,734
2018-10-11	$27.75	$27.90	$26.98	$26.99	$26.99	479,804
2018-10-10	$27.95	$28.11	$27.74	$27.76	$27.76	371,895
2018-10-09	$28.10	$28.15	$27.76	$27.99	$27.99	214,727
2018-10-08	$28.22	$28.22	$27.89	$28.11	$28.11	178,152
2018-10-05	$28.37	$28.37	$27.83	$28.21	$28.21	200,021
2018-10-04	$28.48	$28.70	$27.96	$28.21	$28.21	241,715
2018-10-03	$27.93	$28.50	$27.69	$28.42	$28.42	452,741
2018-10-02	$27.40	$27.93	$27.25	$27.84	$27.84	604,920
2018-10-01	$27.60	$27.62	$27.28	$27.38	$27.38	381,044
2018-09-28	$27.15	$27.60	$27.15	$27.60	$27.60	332,476
2018-09-27	$26.95	$27.25	$26.70	$27.25	$27.25	224,676
2018-09-26	$27.70	$27.70	$26.88	$26.90	$26.90	138,560
2018-09-25	$28.05	$28.05	$27.60	$27.65	$27.65	131,341
2018-09-24	$28.25	$28.35	$27.70	$27.95	$27.95	107,650
2018-09-21	$28.35	$28.50	$28.00	$28.45	$28.45	557,751
2018-09-20	$28.30	$28.60	$28.20	$28.45	$28.45	276,343
2018-09-19	$28.35	$28.50	$28.05	$28.25	$28.25	164,261
2018-09-18	$28.70	$28.75	$28.40	$28.40	$28.40	134,788
2018-09-17	$28.75	$28.90	$28.50	$28.65	$28.65	98,748
2018-09-14	$28.50	$29.00	$28.35	$28.75	$28.75	219,171
2018-09-13	$29.45	$29.65	$28.20	$28.50	$28.50	328,121
2018-09-12	$29.65	$29.65	$29.18	$29.45	$29.45	173,095
2018-09-11	$29.80	$29.85	$29.50	$29.70	$29.70	281,422
2018-09-10	$29.85	$29.98	$29.65	$29.80	$29.80	177,561
2018-09-07	$29.80	$29.95	$29.60	$29.80	$29.80	274,110
2018-09-06	$29.75	$29.93	$29.65	$29.85	$29.85	119,432
2018-09-05	$29.90	$30.10	$29.65	$29.70	$29.70	197,995
2018-09-04	$29.75	$30.05	$29.60	$29.80	$29.80	222,187
2018-08-31	$29.25	$29.75	$29.25	$29.75	$29.75	143,440
2018-08-30	$29.20	$29.60	$29.10	$29.38	$29.38	108,564
2018-08-29	$29.00	$29.35	$28.75	$29.25	$29.25	163,631
2018-08-28	$29.45	$29.55	$28.80	$29.05	$29.05	198,335
2018-08-27	$29.65	$29.80	$29.30	$29.45	$29.45	205,926
2018-08-24	$29.70	$29.80	$28.90	$29.50	$29.50	153,748
2018-08-23	$29.75	$29.90	$29.55	$29.60	$29.60	125,160
2018-08-22	$29.85	$30.03	$29.70	$29.80	$29.80	116,274
2018-08-21	$29.65	$30.10	$29.50	$29.85	$29.85	164,880
2018-08-20	$29.25	$29.50	$28.90	$29.45	$29.45	71,784
2018-08-17	$28.90	$29.40	$28.85	$29.35	$29.35	136,028
2018-08-16	$28.95	$29.30	$28.85	$29.00	$29.00	95,476
2018-08-15	$29.25	$29.35	$28.70	$28.85	$28.85	95,660
2018-08-14	$29.10	$29.45	$29.10	$29.35	$29.35	159,990
2018-08-13	$29.25	$29.35	$28.95	$29.00	$29.00	188,030
2018-08-10	$29.30	$29.35	$29.05	$29.25	$29.25	146,900
2018-08-09	$29.20	$29.50	$29.05	$29.35	$29.35	103,870
2018-08-08	$29.05	$29.35	$28.70	$29.25	$29.25	217,540
2018-08-07	$28.95	$29.25	$28.85	$29.00	$29.00	86,375
2018-08-06	$29.25	$29.25	$28.88	$29.00	$29.00	77,184
2018-08-03	$29.70	$29.70	$28.83	$29.10	$29.10	132,050
2018-08-02	$29.30	$29.70	$29.00	$29.65	$29.65	105,494
2018-08-01	$29.40	$29.70	$28.90	$29.45	$29.45	218,135
2018-07-31	$29.00	$29.45	$28.65	$29.40	$29.40	236,931
2018-07-30	$29.50	$29.65	$29.03	$29.05	$29.05	179,356
2018-07-27	$29.75	$29.75	$29.20	$29.45	$29.45	122,650
2018-07-26	$29.50	$29.70	$29.40	$29.65	$29.65	111,096
2018-07-25	$29.80	$29.80	$29.15	$29.40	$29.40	211,438
2018-07-24	$29.55	$30.10	$29.35	$29.80	$29.80	231,014
2018-07-23	$28.95	$29.50	$28.65	$29.45	$29.45	374,628
2018-07-20	$28.20	$29.00	$28.20	$28.65	$28.65	326,867
2018-07-19	$27.00	$28.15	$25.88	$28.05	$28.05	369,225
2018-07-18	$25.90	$26.30	$25.80	$26.25	$26.25	52,398
2018-07-17	$26.15	$26.30	$25.65	$25.90	$25.90	41,001
2018-07-16	$25.90	$26.15	$25.85	$26.15	$26.15	79,003
2018-07-13	$26.15	$26.15	$25.65	$25.85	$25.85	59,525
2018-07-12	$26.60	$26.60	$25.95	$26.15	$26.15	103,010
2018-07-11	$26.45	$26.75	$26.40	$26.45	$26.45	66,928
2018-07-10	$27.35	$27.45	$26.45	$26.60	$26.60	62,654
2018-07-09	$26.90	$27.25	$26.15	$27.20	$27.20	56,993
2018-07-06	$26.75	$27.00	$26.55	$26.85	$26.85	53,536
2018-07-05	$26.80	$27.15	$26.65	$26.75	$26.75	89,444
2018-07-03	$26.70	$26.90	$26.50	$26.65	$26.65	59,240
2018-07-02	$26.00	$26.83	$25.70	$26.80	$26.80	116,995
2018-06-29	$25.90	$26.30	$25.85	$26.10	$26.10	174,442
2018-06-28	$25.80	$26.00	$25.70	$25.80	$25.80	44,740
2018-06-27	$26.30	$26.30	$25.70	$25.75	$25.75	82,372
2018-06-26	$26.30	$26.40	$25.98	$26.30	$26.30	45,292
2018-06-25	$26.10	$26.30	$25.90	$26.20	$26.20	88,905
2018-06-22	$26.40	$26.80	$25.95	$26.25	$26.25	224,815
2018-06-21	$26.35	$26.50	$26.05	$26.30	$26.30	69,540
2018-06-20	$26.60	$26.65	$26.15	$26.35	$26.35	119,749
2018-06-19	$26.20	$26.60	$26.05	$26.50	$26.50	120,903
2018-06-18	$26.35	$26.55	$25.95	$26.35	$26.35	63,297
2018-06-15	$25.95	$26.55	$25.75	$26.50	$26.50	269,585
2018-06-14	$25.95	$26.20	$25.55	$26.10	$26.10	93,200
2018-06-13	$26.00	$26.10	$25.65	$25.85	$25.85	66,014
2018-06-12	$26.20	$26.20	$25.75	$25.95	$25.95	60,438
2018-06-11	$26.45	$26.55	$25.95	$26.10	$26.10	110,033
2018-06-08	$26.45	$26.70	$26.30	$26.50	$26.50	84,882
2018-06-07	$26.40	$26.70	$26.35	$26.50	$26.50	157,800
2018-06-06	$26.10	$26.50	$26.10	$26.45	$26.45	163,757
2018-06-05	$25.90	$26.20	$25.70	$26.10	$26.10	118,829
2018-06-04	$25.85	$25.95	$25.65	$25.85	$25.85	226,032
2018-06-01	$25.80	$26.10	$25.65	$25.70	$25.70	188,539
2018-05-31	$25.85	$26.45	$25.65	$25.70	$25.70	313,903
2018-05-30	$25.50	$26.30	$25.50	$25.90	$25.90	191,231
2018-05-29	$25.35	$25.65	$25.15	$25.40	$25.40	122,297
2018-05-25	$25.45	$25.65	$25.15	$25.50	$25.50	122,321
2018-05-24	$25.55	$25.80	$25.40	$25.45	$25.45	236,638
2018-05-23	$25.85	$26.20	$25.30	$25.50	$25.50	712,224
2018-05-22	$26.95	$27.25	$26.85	$27.00	$27.00	65,369
2018-05-21	$26.45	$26.90	$26.45	$26.90	$26.90	138,438
2018-05-18	$26.75	$26.75	$25.68	$26.40	$26.40	93,369
2018-05-17	$26.35	$26.65	$26.15	$26.60	$26.60	75,772
2018-05-16	$26.05	$26.30	$26.00	$26.30	$26.30	74,113
2018-05-15	$25.50	$26.15	$25.40	$25.95	$25.95	55,596
2018-05-14	$25.80	$25.95	$25.50	$25.60	$25.60	42,822
2018-05-11	$25.85	$26.10	$25.70	$25.75	$25.75	37,338
2018-05-10	$26.00	$26.10	$25.80	$25.90	$25.90	41,762
2018-05-09	$25.65	$26.05	$25.60	$25.90	$25.90	61,097
2018-05-08	$25.60	$25.80	$25.50	$25.65	$25.65	53,423
2018-05-07	$25.45	$25.65	$25.20	$25.55	$25.55	60,027
2018-05-04	$25.00	$25.65	$24.70	$25.45	$25.45	97,217
2018-05-03	$25.20	$25.45	$24.85	$25.00	$25.00	144,657
2018-05-02	$25.15	$25.65	$25.00	$25.35	$25.35	133,782
2018-05-01	$24.90	$25.25	$24.50	$25.15	$25.15	104,132
2018-04-30	$25.20	$25.25	$24.85	$25.00	$25.00	174,245
2018-04-27	$24.80	$25.15	$24.80	$25.10	$25.10	95,295
2018-04-26	$24.90	$25.00	$24.60	$24.75	$24.75	67,033
2018-04-25	$24.90	$25.00	$24.70	$24.80	$24.80	71,742
2018-04-24	$24.80	$25.10	$24.65	$24.95	$24.95	107,871
2018-04-23	$24.80	$24.80	$24.55	$24.70	$24.70	68,643
2018-04-20	$24.75	$24.95	$24.50	$24.75	$24.75	90,161
2018-04-19	$23.10	$25.00	$23.10	$24.80	$24.80	116,401
2018-04-18	$23.70	$23.80	$23.53	$23.65	$23.65	63,719
2018-04-17	$23.95	$24.25	$23.50	$23.70	$23.70	75,612
2018-04-16	$23.65	$23.85	$23.45	$23.80	$23.80	99,917
2018-04-13	$23.95	$23.95	$23.40	$23.50	$23.50	86,506
2018-04-12	$23.65	$24.00	$23.60	$23.75	$23.75	80,186
2018-04-11	$23.65	$24.25	$23.40	$23.50	$23.50	83,054
2018-04-10	$23.40	$23.90	$23.35	$23.85	$23.85	47,658
2018-04-09	$23.30	$23.55	$23.15	$23.15	$23.15	110,237
2018-04-06	$23.50	$23.65	$22.85	$23.15	$23.15	77,692
2018-04-05	$23.55	$23.70	$23.30	$23.65	$23.65	52,011
2018-04-04	$22.90	$23.50	$22.90	$23.40	$23.40	60,775
2018-04-03	$23.00	$23.30	$22.75	$23.15	$23.15	68,424
2018-04-02	$23.20	$23.45	$22.70	$22.90	$22.90	108,524
2018-03-29	$23.40	$23.90	$23.20	$23.25	$23.25	92,194
2018-03-28	$22.95	$23.50	$22.80	$23.30	$23.30	82,525
2018-03-27	$23.35	$23.65	$22.75	$22.90	$22.90	86,011
2018-03-26	$23.00	$23.43	$22.90	$23.30	$23.30	72,066
2018-03-23	$23.55	$24.05	$22.65	$22.65	$22.65	175,048
2018-03-22	$23.90	$24.15	$22.05	$23.50	$23.50	72,645
2018-03-21	$23.70	$24.35	$23.30	$24.05	$24.05	71,063
2018-03-20	$24.35	$24.35	$23.75	$23.75	$23.75	77,409
2018-03-19	$24.55	$24.65	$23.75	$24.15	$24.15	107,166
2018-03-16	$24.50	$24.75	$24.15	$24.70	$24.70	353,094
2018-03-15	$24.00	$24.75	$23.90	$24.60	$24.60	243,129
2018-03-14	$24.35	$24.45	$23.85	$23.90	$23.90	189,467
2018-03-13	$24.10	$24.50	$23.19	$24.35	$24.35	159,527
2018-03-12	$24.10	$24.15	$23.19	$24.05	$24.05	119,127
2018-03-09	$23.55	$24.10	$23.18	$24.10	$24.10	155,999
2018-03-08	$23.70	$23.75	$23.30	$23.45	$23.45	171,548
2018-03-07	$23.60	$23.78	$23.45	$23.65	$23.65	157,555
2018-03-06	$23.50	$23.90	$23.05	$23.75	$23.75	133,883
2018-03-05	$23.05	$23.40	$22.70	$23.25	$23.25	95,501
2018-03-02	$22.60	$23.25	$22.60	$23.15	$23.15	122,992
2018-03-01	$22.30	$22.90	$22.15	$22.75	$22.75	175,979
2018-02-28	$22.85	$23.10	$22.35	$22.35	$22.35	75,382
2018-02-27	$23.45	$23.60	$22.65	$22.70	$22.70	101,073
2018-02-26	$23.00	$23.50	$22.95	$23.40	$23.40	65,744
2018-02-23	$22.95	$23.05	$22.75	$23.00	$23.00	79,901
2018-02-22	$23.00	$23.05	$22.70	$22.80	$22.80	98,473
2018-02-21	$22.90	$23.20	$22.80	$22.95	$22.95	143,162
2018-02-20	$23.00	$23.15	$22.65	$22.80	$22.80	101,273
2018-02-16	$23.10	$23.25	$23.00	$23.15	$23.15	129,534
2018-02-15	$23.20	$23.35	$23.05	$23.20	$23.20	77,634
2018-02-14	$22.60	$23.25	$22.60	$23.20	$23.20	113,482
2018-02-13	$22.60	$22.98	$22.60	$22.75	$22.75	77,770
2018-02-12	$22.85	$23.00	$22.40	$22.75	$22.75	122,665
2018-02-09	$22.65	$23.00	$22.15	$22.85	$22.85	94,812
2018-02-08	$23.00	$23.00	$22.35	$22.35	$22.35	82,591
2018-02-07	$22.95	$23.10	$22.55	$22.90	$22.90	142,350
2018-02-06	$22.70	$23.45	$22.70	$23.15	$23.15	101,655
2018-02-05	$24.25	$24.47	$23.05	$23.10	$23.10	97,242
2018-02-02	$24.50	$24.70	$24.30	$24.45	$24.45	78,590
2018-02-01	$24.10	$24.40	$23.95	$24.25	$24.25	120,666
2018-01-31	$24.35	$24.55	$24.05	$24.05	$24.05	54,048
2018-01-30	$24.20	$24.75	$24.20	$24.30	$24.30	78,538
2018-01-29	$25.10	$25.20	$24.45	$24.45	$24.45	256,911
2018-01-26	$25.20	$25.40	$25.00	$25.15	$25.15	148,193
2018-01-25	$25.00	$25.35	$24.40	$25.20	$25.20	296,568
2018-01-24	$24.80	$24.95	$24.20	$24.25	$24.25	52,328
2018-01-23	$24.25	$24.60	$24.20	$24.35	$24.35	65,067
2018-01-22	$24.35	$24.40	$24.20	$24.35	$24.35	55,601
2018-01-19	$24.10	$24.40	$24.05	$24.40	$24.40	93,805
2018-01-18	$24.30	$24.30	$23.95	$24.15	$24.15	68,386
2018-01-17	$24.10	$24.35	$23.85	$24.35	$24.35	128,703
2018-01-16	$24.25	$24.50	$23.88	$23.95	$23.95	118,401
2018-01-12	$24.00	$24.30	$23.85	$24.10	$24.10	143,682
2018-01-11	$23.45	$24.05	$23.30	$23.85	$23.85	60,514
2018-01-10	$23.15	$23.80	$23.15	$23.30	$23.30	87,737
2018-01-09	$23.15	$23.45	$23.05	$23.15	$23.15	93,613
2018-01-08	$23.45	$24.00	$23.10	$23.20	$23.20	145,005
2018-01-05	$22.85	$23.45	$22.80	$23.40	$23.40	65,411
2018-01-04	$22.85	$23.53	$22.80	$22.80	$22.80	49,021
2018-01-03	$22.70	$22.93	$22.54	$22.75	$22.75	46,057
2018-01-02	$23.05	$23.25	$22.45	$22.70	$22.70	72,724
2017-12-29	$23.50	$23.60	$23.00	$23.00	$23.00	48,469
2017-12-28	$23.35	$23.60	$23.25	$23.45	$23.45	44,877
2017-12-27	$23.45	$23.75	$23.25	$23.30	$23.30	29,714
2017-12-26	$23.75	$23.90	$23.40	$23.50	$23.50	37,515
2017-12-22	$24.25	$24.25	$23.40	$23.70	$23.70	64,851
2017-12-21	$24.40	$24.50	$23.98	$24.15	$24.15	63,718
2017-12-20	$24.25	$24.45	$23.70	$24.25	$24.25	70,154
2017-12-19	$24.13	$24.40	$23.95	$24.10	$24.10	67,158
2017-12-18	$24.65	$25.00	$24.00	$24.40	$24.40	94,866
2017-12-15	$23.60	$24.70	$23.45	$24.50	$24.50	348,590
2017-12-14	$23.30	$23.70	$23.21	$23.55	$23.55	123,731
2017-12-13	$23.30	$23.65	$23.05	$23.25	$23.25	131,443
2017-12-12	$23.40	$23.55	$23.20	$23.30	$23.30	39,647
2017-12-11	$23.50	$23.65	$22.85	$23.30	$23.30	53,572
2017-12-08	$23.80	$23.80	$23.40	$23.40	$23.40	40,307
2017-12-07	$23.70	$24.05	$23.60	$23.70	$23.70	31,078
2017-12-06	$24.20	$24.35	$23.80	$23.80	$23.80	47,865
2017-12-05	$24.55	$24.55	$24.25	$24.30	$24.30	69,850
2017-12-04	$24.40	$24.70	$24.05	$24.45	$24.45	121,861
2017-12-01	$24.20	$24.20	$23.15	$24.05	$24.05	55,356
2017-11-30	$24.75	$24.80	$23.80	$24.20	$24.20	125,224
2017-11-29	$24.15	$24.60	$23.55	$24.50	$24.50	51,833
2017-11-28	$23.00	$24.15	$23.00	$24.00	$24.00	62,641
2017-11-27	$23.05	$23.25	$22.85	$22.85	$22.85	73,541
2017-11-24	$23.35	$23.55	$23.05	$23.15	$23.15	13,817
2017-11-22	$23.35	$23.70	$23.25	$23.25	$23.25	44,680
2017-11-21	$23.60	$23.70	$23.00	$23.30	$23.30	97,865
2017-11-20	$23.30	$23.45	$22.50	$23.45	$23.45	35,434
2017-11-17	$23.00	$23.45	$22.65	$23.20	$23.20	53,387
2017-11-16	$23.20	$23.45	$22.95	$23.10	$23.10	33,674
2017-11-15	$23.10	$23.30	$22.85	$23.00	$23.00	71,326
2017-11-14	$23.00	$23.45	$22.63	$23.30	$23.30	89,607
2017-11-13	$22.45	$23.30	$22.45	$23.05	$23.05	34,602
2017-11-10	$22.35	$22.75	$22.35	$22.70	$22.70	70,022
2017-11-09	$22.20	$22.65	$21.90	$22.30	$22.30	73,106
2017-11-08	$22.50	$22.50	$22.05	$22.35	$22.35	57,073
2017-11-07	$22.80	$22.90	$22.35	$22.45	$22.45	58,539
2017-11-06	$22.90	$23.15	$22.85	$22.90	$22.90	46,696
2017-11-03	$23.00	$23.00	$22.65	$22.85	$22.85	35,703
2017-11-02	$22.40	$23.10	$22.30	$23.00	$23.00	62,234
2017-11-01	$22.85	$22.90	$22.15	$22.40	$22.40	61,438
2017-10-31	$22.35	$22.85	$22.20	$22.65	$22.65	71,583
2017-10-30	$23.00	$23.15	$22.25	$22.35	$22.35	32,893
2017-10-27	$22.85	$23.10	$22.70	$23.05	$23.05	88,263
2017-10-26	$22.85	$23.00	$22.70	$22.80	$22.80	64,372
2017-10-25	$22.65	$22.90	$22.55	$22.70	$22.70	61,330
2017-10-24	$22.85	$22.95	$22.50	$22.65	$22.65	58,450
2017-10-23	$23.00	$23.10	$22.60	$22.60	$22.60	72,094
2017-10-20	$23.20	$23.20	$22.80	$22.95	$22.95	133,965
2017-10-19	$23.80	$23.80	$22.20	$22.90	$22.90	93,065
2017-10-18	$23.00	$23.40	$22.75	$22.75	$22.75	49,637
2017-10-17	$23.30	$23.30	$22.90	$22.95	$22.95	39,684
2017-10-16	$23.10	$23.80	$23.00	$23.15	$23.15	28,566
2017-10-13	$23.05	$23.20	$22.85	$23.05	$23.05	28,589
2017-10-12	$23.23	$23.35	$23.05	$23.15	$23.15	46,350
2017-10-11	$23.35	$23.45	$23.05	$23.35	$23.35	47,355
2017-10-10	$23.35	$23.40	$22.90	$23.30	$23.30	45,618
2017-10-09	$23.10	$23.35	$22.85	$23.20	$23.20	54,939
2017-10-06	$22.75	$23.10	$22.75	$23.00	$23.00	56,784
2017-10-05	$22.60	$22.90	$22.60	$22.75	$22.75	80,212
2017-10-04	$22.90	$23.05	$22.50	$22.50	$22.50	68,085
2017-10-03	$23.25	$23.25	$22.80	$22.90	$22.90	72,397
2017-10-02	$22.95	$23.15	$22.70	$23.15	$23.15	74,126
2017-09-29	$22.90	$23.30	$22.85	$22.90	$22.90	127,467
2017-09-28	$22.75	$23.00	$22.65	$22.90	$22.90	67,662
2017-09-27	$22.50	$22.85	$22.25	$22.80	$22.80	165,745
2017-09-26	$22.55	$22.65	$22.28	$22.35	$22.35	147,974
2017-09-25	$22.70	$22.75	$22.25	$22.40	$22.40	75,620
2017-09-22	$22.10	$22.90	$22.00	$22.80	$22.80	122,194
2017-09-21	$21.80	$22.25	$21.75	$22.15	$22.15	68,529
2017-09-20	$21.50	$21.95	$21.35	$21.80	$21.80	42,943
2017-09-19	$21.45	$21.70	$21.30	$21.55	$21.55	75,123
2017-09-18	$21.30	$21.75	$21.30	$21.40	$21.40	77,465
2017-09-15	$21.05	$21.30	$20.98	$21.30	$21.30	151,415
2017-09-14	$21.10	$21.20	$20.90	$21.05	$21.05	47,155
2017-09-13	$20.95	$21.10	$20.95	$21.10	$21.10	85,479
2017-09-12	$20.75	$21.05	$20.70	$21.05	$21.05	96,676
2017-09-11	$20.85	$21.05	$20.55	$20.80	$20.80	118,219
2017-09-08	$20.35	$20.85	$20.35	$20.60	$20.60	59,981
2017-09-07	$20.60	$20.60	$20.35	$20.45	$20.45	69,380
2017-09-06	$20.50	$20.80	$20.40	$20.65	$20.65	89,065
2017-09-05	$20.90	$20.95	$20.30	$20.40	$20.40	73,754
2017-09-01	$21.05	$21.15	$20.85	$20.95	$20.95	60,570
2017-08-31	$20.80	$21.05	$20.80	$20.90	$20.90	89,420
2017-08-30	$20.75	$21.05	$20.75	$20.90	$20.90	78,291
2017-08-29	$20.55	$20.95	$20.55	$20.75	$20.75	135,982
2017-08-28	$21.25	$21.35	$20.80	$20.85	$20.85	63,470
2017-08-25	$21.10	$21.25	$21.00	$21.20	$21.20	129,390
2017-08-24	$21.10	$21.15	$20.85	$21.10	$21.10	43,756
2017-08-23	$21.00	$21.25	$21.00	$21.05	$21.05	109,501
2017-08-22	$21.05	$21.30	$21.05	$21.20	$21.20	60,206
2017-08-21	$21.05	$21.30	$20.95	$21.00	$21.00	55,844
2017-08-18	$20.80	$21.45	$20.46	$21.15	$21.15	114,915
2017-08-17	$21.55	$21.72	$21.05	$21.05	$21.05	62,188
2017-08-16	$21.95	$22.00	$21.58	$21.70	$21.70	43,070
2017-08-15	$22.45	$22.55	$21.75	$21.80	$21.80	80,246
2017-08-14	$21.55	$22.50	$21.55	$22.20	$22.20	188,727
2017-08-11	$21.85	$21.95	$21.40	$21.45	$21.45	129,863
2017-08-10	$22.25	$22.25	$21.65	$21.75	$21.75	125,729
2017-08-09	$22.70	$22.90	$22.35	$22.35	$22.35	55,201
2017-08-08	$22.85	$23.40	$22.80	$22.80	$22.80	69,050
2017-08-07	$23.05	$23.15	$22.70	$22.93	$22.93	48,334
2017-08-04	$23.00	$23.40	$22.90	$23.05	$23.05	102,868
2017-08-03	$22.80	$23.15	$22.75	$22.95	$22.95	161,865
2017-08-02	$23.25	$23.35	$22.65	$22.80	$22.80	173,744
2017-08-01	$23.10	$23.85	$22.90	$23.25	$23.25	109,556
2017-07-31	$22.80	$23.15	$22.70	$23.00	$23.00	169,971
2017-07-28	$22.50	$22.90	$22.20	$22.80	$22.80	287,179
2017-07-27	$23.30	$23.40	$22.65	$22.75	$22.75	141,517
2017-07-26	$23.40	$23.45	$23.15	$23.25	$23.25	134,037
2017-07-25	$23.90	$24.00	$23.33	$23.40	$23.40	110,911
2017-07-24	$23.20	$23.90	$23.13	$23.65	$23.65	146,722
2017-07-21	$24.10	$24.10	$23.00	$23.40	$23.40	226,313
2017-07-20	$24.65	$25.05	$22.40	$23.90	$23.90	357,436
2017-07-19	$24.75	$25.05	$24.35	$24.65	$24.65	80,391
2017-07-18	$24.60	$24.95	$24.50	$24.55	$24.55	56,578
2017-07-17	$24.75	$25.10	$24.55	$24.80	$24.80	116,010
2017-07-14	$24.75	$25.05	$24.65	$24.80	$24.80	78,595
2017-07-13	$25.10	$25.35	$24.85	$25.00	$25.00	89,365
2017-07-12	$24.85	$25.35	$24.70	$25.15	$25.15	151,549
2017-07-11	$25.15	$25.40	$24.73	$24.85	$24.85	93,353
2017-07-10	$25.25	$25.55	$25.10	$25.20	$25.20	82,485
2017-07-07	$25.15	$25.30	$24.80	$25.25	$25.25	83,856
2017-07-06	$25.50	$25.65	$24.85	$24.95	$24.95	84,288
2017-07-05	$25.10	$25.75	$24.75	$25.50	$25.50	140,818
2017-07-03	$25.25	$25.55	$24.95	$25.20	$25.20	68,962
2017-06-30	$25.25	$25.30	$24.90	$25.20	$25.20	134,032
2017-06-29	$24.95	$25.40	$23.70	$25.15	$25.15	249,717
2017-06-28	$24.00	$24.88	$23.80	$24.70	$24.70	191,440
2017-06-27	$24.00	$24.10	$23.80	$23.90	$23.90	94,292
2017-06-26	$23.75	$24.05	$23.55	$23.90	$23.90	90,315
2017-06-23	$23.80	$24.20	$23.30	$23.75	$23.75	232,806
2017-06-22	$24.10	$24.20	$23.35	$23.70	$23.70	74,895
2017-06-21	$24.25	$24.35	$24.05	$24.15	$24.15	90,208
2017-06-20	$24.15	$24.35	$24.10	$24.20	$24.20	79,870
2017-06-19	$24.45	$24.70	$23.90	$24.30	$24.30	106,837
2017-06-16	$24.85	$25.00	$24.40	$24.45	$24.45	120,378
2017-06-15	$25.00	$25.30	$24.85	$25.00	$25.00	425,951
2017-06-14	$25.30	$25.30	$24.65	$25.25	$25.25	100,183
2017-06-13	$25.25	$25.50	$25.00	$25.35	$25.35	132,525
2017-06-12	$24.95	$25.25	$24.65	$25.05	$25.05	262,263
2017-06-09	$24.35	$25.15	$24.30	$24.80	$24.80	112,373
2017-06-08	$23.55	$24.60	$23.35	$24.15	$24.15	133,522
2017-06-07	$23.65	$23.75	$23.15	$23.60	$23.60	102,335
2017-06-06	$23.35	$23.85	$22.60	$23.60	$23.60	144,917
2017-06-05	$24.25	$24.25	$23.55	$23.55	$23.55	89,437
2017-06-02	$23.60	$24.90	$23.60	$24.20	$24.20	136,778
2017-06-01	$23.30	$23.85	$23.05	$23.75	$23.75	112,530
2017-05-31	$23.55	$23.60	$22.95	$23.20	$23.20	219,927
2017-05-30	$24.10	$24.10	$23.45	$23.55	$23.55	115,667
2017-05-26	$24.15	$24.55	$24.00	$24.15	$24.15	60,501
2017-05-25	$24.50	$24.55	$24.00	$24.25	$24.25	62,655
2017-05-24	$24.80	$24.80	$24.40	$24.45	$24.45	48,410
2017-05-23	$24.40	$24.87	$24.30	$24.75	$24.75	36,735
2017-05-22	$24.45	$24.50	$24.25	$24.40	$24.40	68,172
2017-05-19	$24.20	$24.65	$24.18	$24.35	$24.35	178,764
2017-05-18	$23.85	$24.35	$23.59	$24.25	$24.25	98,158
2017-05-17	$24.70	$24.75	$23.65	$23.90	$23.90	241,552
2017-05-16	$24.75	$24.95	$24.60	$24.85	$24.85	90,911
2017-05-15	$24.85	$24.95	$24.60	$24.80	$24.80	74,625
2017-05-12	$24.65	$24.85	$23.60	$24.80	$24.80	137,678
2017-05-11	$24.65	$24.80	$24.35	$24.75	$24.75	175,027
2017-05-10	$24.40	$24.90	$24.20	$24.80	$24.80	186,116
2017-05-09	$24.70	$24.75	$24.15	$24.30	$24.30	112,612
2017-05-08	$24.75	$24.90	$24.55	$24.75	$24.75	62,071
2017-05-05	$25.00	$25.00	$24.60	$24.75	$24.75	85,198
2017-05-04	$24.85	$25.00	$24.70	$24.95	$24.95	62,868
2017-05-03	$24.60	$24.90	$24.50	$24.70	$24.70	62,094
2017-05-02	$25.25	$25.25	$24.25	$24.73	$24.73	56,295
2017-05-01	$25.00	$25.80	$24.90	$25.20	$25.20	157,634
2017-04-28	$25.25	$25.35	$24.83	$24.90	$24.90	366,784
2017-04-27	$25.50	$25.55	$25.05	$25.20	$25.20	40,847
2017-04-26	$24.95	$25.80	$24.90	$25.50	$25.50	216,157
2017-04-25	$25.00	$25.15	$24.75	$24.85	$24.85	106,121
2017-04-24	$25.90	$26.30	$24.70	$24.90	$24.90	141,202
2017-04-21	$24.90	$26.15	$24.09	$25.40	$25.40	434,785
2017-04-20	$23.50	$24.15	$23.35	$24.15	$24.15	97,184
2017-04-19	$23.00	$23.50	$23.00	$23.45	$23.45	107,034
2017-04-18	$22.75	$23.10	$22.50	$23.05	$23.05	61,468
2017-04-17	$22.75	$22.90	$22.45	$22.90	$22.90	51,691
2017-04-13	$22.85	$23.10	$22.60	$22.60	$22.60	63,109
2017-04-12	$23.15	$23.25	$22.70	$23.00	$23.00	63,746
2017-04-11	$22.40	$23.38	$22.40	$23.25	$23.25	80,639
2017-04-10	$22.65	$22.95	$22.30	$22.65	$22.65	159,630
2017-04-07	$22.80	$23.15	$22.70	$22.85	$22.85	100,673
2017-04-06	$22.40	$23.00	$22.30	$22.90	$22.90	83,838
2017-04-05	$23.30	$23.40	$22.40	$22.40	$22.40	100,941
2017-04-04	$23.05	$23.50	$22.85	$23.05	$23.05	52,827
2017-04-03	$23.35	$23.35	$22.75	$23.20	$23.20	100,733
2017-03-31	$23.45	$23.50	$23.15	$23.35	$23.35	162,843
2017-03-30	$23.00	$23.65	$23.00	$23.55	$23.55	143,346
2017-03-29	$22.90	$23.50	$22.85	$23.05	$23.05	106,444
2017-03-28	$22.85	$23.00	$22.50	$22.80	$22.80	123,259
2017-03-27	$22.50	$23.05	$22.10	$22.90	$22.90	61,008
2017-03-24	$22.85	$23.20	$22.65	$22.95	$22.95	86,171
2017-03-23	$22.40	$23.00	$22.10	$22.85	$22.85	114,781
2017-03-22	$22.50	$22.65	$22.06	$22.40	$22.40	195,675
2017-03-21	$23.55	$23.65	$22.65	$22.65	$22.65	178,211
2017-03-20	$23.50	$23.55	$23.25	$23.55	$23.55	52,876
2017-03-17	$23.15	$23.70	$23.05	$23.50	$23.50	217,811
2017-03-16	$23.25	$23.60	$23.20	$23.45	$23.45	73,964
2017-03-15	$23.20	$23.50	$23.10	$23.15	$23.15	46,817
2017-03-14	$23.40	$23.45	$22.95	$23.25	$23.25	45,166
2017-03-13	$23.50	$23.78	$23.28	$23.50	$23.50	111,665
2017-03-10	$23.85	$23.85	$22.85	$23.50	$23.50	126,775
2017-03-09	$24.45	$24.50	$23.55	$23.63	$23.63	109,503
2017-03-08	$24.90	$24.90	$24.25	$24.45	$24.45	96,408
2017-03-07	$23.75	$24.70	$23.75	$24.55	$24.55	207,875
2017-03-06	$23.55	$23.63	$23.20	$23.50	$23.50	137,272
2017-03-03	$23.70	$23.70	$23.25	$23.45	$23.45	146,423
2017-03-02	$24.20	$24.20	$23.45	$23.55	$23.55	97,777
2017-03-01	$24.05	$24.40	$23.93	$24.15	$24.15	189,461
2017-02-28	$23.75	$23.75	$22.95	$23.55	$23.55	147,835
2017-02-27	$23.60	$24.25	$23.45	$23.80	$23.80	262,784
2017-02-24	$23.85	$24.00	$23.55	$23.60	$23.60	119,628
2017-02-23	$23.95	$24.00	$23.45	$23.90	$23.90	69,621
2017-02-22	$23.90	$23.95	$23.65	$23.83	$23.83	61,824
2017-02-21	$24.00	$24.00	$23.48	$23.90	$23.90	78,296
2017-02-17	$23.80	$24.00	$23.70	$23.85	$23.85	76,023
2017-02-16	$23.40	$23.80	$23.40	$23.75	$23.75	93,523
2017-02-15	$23.50	$23.60	$23.20	$23.30	$23.30	67,702
2017-02-14	$23.54	$23.73	$23.35	$23.55	$23.55	78,278
2017-02-13	$23.55	$23.75	$23.30	$23.70	$23.70	104,526
2017-02-10	$23.20	$23.55	$23.05	$23.30	$23.30	76,078
2017-02-09	$22.70	$23.10	$22.70	$23.00	$23.00	74,205
2017-02-08	$22.80	$22.80	$22.35	$22.70	$22.70	130,256
2017-02-07	$22.60	$23.05	$22.50	$22.75	$22.75	291,866
2017-02-06	$22.55	$22.73	$22.31	$22.55	$22.55	115,328
2017-02-03	$22.05	$23.00	$21.95	$22.55	$22.55	49,814
2017-02-02	$21.95	$22.10	$21.75	$21.90	$21.90	86,096
2017-02-01	$22.25	$22.65	$21.85	$21.95	$21.95	36,036
2017-01-31	$21.85	$22.33	$21.50	$22.20	$22.20	138,788
2017-01-30	$22.55	$22.55	$21.80	$21.85	$21.85	66,071
2017-01-27	$22.90	$23.05	$22.45	$22.65	$22.65	64,462
2017-01-26	$22.50	$23.10	$21.50	$22.85	$22.85	105,573
2017-01-25	$21.95	$22.45	$21.95	$22.35	$22.35	102,122
2017-01-24	$21.30	$21.95	$21.20	$21.95	$21.95	52,530
2017-01-23	$21.35	$21.45	$21.09	$21.25	$21.25	58,999
2017-01-20	$21.35	$21.70	$21.25	$21.35	$21.35	61,466
2017-01-19	$21.80	$21.80	$21.23	$21.35	$21.35	45,996
2017-01-18	$21.30	$21.75	$19.65	$21.70	$21.70	73,551
2017-01-17	$21.80	$21.80	$21.05	$21.05	$21.05	51,057
2017-01-13	$21.85	$22.25	$21.60	$21.95	$21.95	71,781
2017-01-12	$22.00	$22.05	$21.55	$21.70	$21.70	96,212
2017-01-11	$22.15	$22.40	$21.90	$22.15	$22.15	59,504
2017-01-10	$21.65	$22.35	$21.65	$22.10	$22.10	78,370
2017-01-09	$21.85	$22.15	$21.45	$21.85	$21.85	68,273
2017-01-06	$22.00	$22.25	$21.80	$22.15	$22.15	123,016
2017-01-05	$22.05	$22.10	$21.60	$21.80	$21.80	46,084
2017-01-04	$22.20	$22.60	$21.93	$22.20	$22.20	84,068
2017-01-03	$22.30	$22.45	$21.80	$22.15	$22.15	210,561
2016-12-30	$22.05	$22.45	$21.85	$22.10	$22.10	143,663
2016-12-29	$22.25	$22.50	$21.75	$22.00	$22.00	76,035
2016-12-28	$22.25	$22.55	$22.15	$22.30	$22.30	112,849
2016-12-27	$21.95	$22.40	$21.85	$22.20	$22.20	84,356
2016-12-23	$22.45	$22.45	$21.75	$21.85	$21.85	77,055
2016-12-22	$21.95	$22.60	$21.50	$22.40	$22.40	189,696
2016-12-21	$22.25	$22.30	$21.90	$22.10	$22.10	83,511
2016-12-20	$21.95	$22.30	$21.89	$22.15	$22.15	81,232
2016-12-19	$21.55	$21.90	$21.10	$21.75	$21.75	87,563
2016-12-16	$21.45	$21.70	$21.09	$21.40	$21.40	230,663
2016-12-15	$21.35	$21.75	$21.15	$21.35	$21.35	99,158
2016-12-14	$21.10	$21.40	$20.70	$21.20	$21.20	142,416
2016-12-13	$20.95	$21.45	$20.95	$21.05	$21.05	95,227
2016-12-12	$20.80	$21.65	$20.50	$20.95	$20.95	214,801
2016-12-09	$20.40	$20.80	$20.37	$20.70	$20.70	107,888
2016-12-08	$20.40	$20.65	$20.30	$20.50	$20.50	192,975
2016-12-07	$20.60	$20.70	$20.25	$20.40	$20.40	135,616
2016-12-06	$21.15	$21.15	$20.50	$20.60	$20.60	165,325
2016-12-05	$20.95	$22.30	$20.65	$20.90	$20.90	127,076
2016-12-02	$20.80	$21.05	$20.40	$20.85	$20.85	76,578
2016-12-01	$20.50	$21.15	$19.65	$20.75	$20.75	71,083
2016-11-30	$20.55	$20.80	$20.25	$20.40	$20.40	108,916
2016-11-29	$20.50	$21.05	$20.30	$20.35	$20.35	113,889
2016-11-28	$19.85	$20.60	$19.85	$20.35	$20.35	114,389
2016-11-25	$20.00	$20.05	$19.80	$20.00	$20.00	51,728
2016-11-23	$19.85	$20.30	$19.75	$20.00	$20.00	107,448
2016-11-22	$19.45	$19.95	$18.85	$19.90	$19.90	109,069
2016-11-21	$19.70	$19.78	$19.15	$19.30	$19.30	140,304
2016-11-18	$19.00	$19.80	$18.95	$19.55	$19.55	154,048
2016-11-17	$19.05	$19.10	$18.75	$18.90	$18.90	160,441
2016-11-16	$18.85	$19.10	$18.65	$19.00	$19.00	133,557
2016-11-15	$18.75	$19.10	$18.75	$18.85	$18.85	122,231
2016-11-14	$19.15	$19.30	$18.75	$18.85	$18.85	165,894
2016-11-11	$18.60	$19.10	$17.15	$18.85	$18.85	322,706
2016-11-10	$17.85	$19.00	$17.70	$18.60	$18.60	150,360
2016-11-09	$17.25	$17.95	$17.18	$17.80	$17.80	234,602
2016-11-08	$17.05	$17.23	$16.95	$17.10	$17.10	143,467
2016-11-07	$16.90	$17.00	$16.75	$16.90	$16.90	351,956
2016-11-04	$17.00	$17.05	$16.85	$16.85	$16.85	67,991
2016-11-03	$17.25	$17.30	$16.80	$17.00	$17.00	59,540
2016-11-02	$17.45	$17.50	$17.20	$17.20	$17.20	67,008
2016-11-01	$17.75	$17.80	$17.40	$17.45	$17.45	189,800
2016-10-31	$17.65	$17.80	$17.60	$17.65	$17.65	110,085
2016-10-28	$17.50	$17.60	$17.40	$17.60	$17.60	110,755
2016-10-27	$17.45	$17.70	$17.35	$17.45	$17.45	99,562
2016-10-26	$17.35	$17.45	$17.15	$17.30	$17.30	101,055
2016-10-25	$17.25	$17.35	$17.10	$17.30	$17.30	51,688
2016-10-24	$17.00	$17.40	$17.00	$17.25	$17.25	61,756
2016-10-21	$17.10	$17.10	$16.85	$16.85	$16.85	79,485
2016-10-20	$17.00	$17.10	$16.85	$16.95	$16.95	94,540
2016-10-19	$16.50	$16.90	$16.35	$16.75	$16.75	137,930
2016-10-18	$16.60	$16.60	$16.25	$16.50	$16.50	106,902
2016-10-17	$16.35	$16.50	$16.25	$16.45	$16.45	128,085
2016-10-14	$16.36	$16.39	$16.05	$16.27	$16.27	47,702
2016-10-13	$16.18	$16.30	$15.90	$16.10	$16.10	52,232
2016-10-12	$16.25	$16.36	$16.20	$16.21	$16.21	67,011
2016-10-11	$16.45	$16.48	$16.21	$16.23	$16.23	75,760
2016-10-10	$16.35	$16.56	$16.30	$16.46	$16.46	33,951
2016-10-07	$16.20	$16.35	$16.06	$16.25	$16.25	18,126
2016-10-06	$16.15	$16.33	$15.96	$16.31	$16.31	234,354
2016-10-05	$15.85	$16.21	$15.79	$16.10	$16.10	26,844
2016-10-04	$15.46	$16.08	$15.46	$15.87	$15.87	22,656
2016-10-03	$16.05	$16.11	$15.90	$16.08	$16.08	22,986
2016-09-30	$15.78	$16.28	$15.73	$16.15	$16.15	44,076
2016-09-29	$15.95	$16.20	$15.61	$15.65	$15.65	30,833
2016-09-28	$15.86	$16.05	$15.77	$15.93	$15.93	162,137
2016-09-27	$15.99	$16.09	$15.74	$15.96	$15.96	54,524
2016-09-26	$16.13	$16.18	$15.80	$15.87	$15.87	33,783
2016-09-23	$16.07	$16.27	$15.82	$16.20	$16.20	28,073
2016-09-22	$15.56	$16.28	$15.56	$16.14	$16.14	29,326
2016-09-21	$15.32	$15.62	$15.32	$15.62	$15.62	14,569
2016-09-20	$15.48	$15.52	$15.30	$15.31	$15.31	28,939
2016-09-19	$15.67	$15.78	$15.10	$15.51	$15.51	46,179
2016-09-16	$15.27	$15.98	$14.11	$15.70	$15.70	132,375
2016-09-15	$15.10	$15.26	$14.98	$15.25	$15.25	43,796
2016-09-14	$15.31	$15.31	$15.12	$15.17	$15.17	32,170
2016-09-13	$15.31	$15.37	$14.98	$15.25	$15.25	61,713
2016-09-12	$15.32	$15.52	$15.12	$15.48	$15.48	23,866
2016-09-09	$15.60	$15.60	$15.37	$15.38	$15.38	35,273
2016-09-08	$15.76	$15.76	$15.50	$15.65	$15.65	35,721
2016-09-07	$15.38	$15.94	$15.23	$15.70	$15.70	124,828
2016-09-06	$15.55	$15.83	$15.17	$15.49	$15.49	58,061

Tristate Capital Holdings Inc (TSC) News Headlines

Recent Tristate Capital Holdings Inc (TSC) News

Similar Companies to Tristate Capital Holdings Inc (TSC) 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

Tristate Capital Holdings Inc (TSC) Exchange: NASDAQ