ABB Ltd (ABLZF) Stock

Data as of April 25, 2024

$48.07 ($-1.51) -3.04%

ABB Ltd - Daily Information

Click for more stock information on ABB Ltd.

Daily Information	Data
Date	April 25, 2024
Open	$48.50
Previous Close	$48.07
High	$48.77
Low	$48.07
Adjusted Open	$48.50
Previous Adjusted Close	$48.07
Adjusted High	$48.77
Adjusted Low	$48.07

About ABB Ltd (ABLZF)

No Description Available

Invest in ABB Ltd (ABLZF)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Diversify your asset portfolio by buying gold.

Historical Stock Data for ABB Ltd (ABLZF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$48.50	$48.77	$48.07	$48.07	$48.07	1,984
2024-04-24	$49.69	$49.69	$47.89	$49.57	$49.57	929
2024-04-23	$48.58	$50.18	$48.38	$48.38	$48.38	3,018
2024-04-22	$50.14	$50.16	$47.59	$50.16	$50.16	1,878
2024-04-19	$48.97	$49.93	$48.97	$49.72	$49.72	1,786
2024-04-18	$48.43	$49.51	$47.74	$48.07	$48.07	4,670
2024-04-17	$47.20	$47.20	$45.74	$45.74	$45.74	1,469
2024-04-16	$46.66	$47.30	$44.31	$45.05	$45.05	2,457
2024-04-15	$47.67	$47.68	$46.06	$46.06	$46.06	1,962
2024-04-12	$46.99	$46.99	$45.64	$46.20	$46.20	8,556
2024-04-11	$46.40	$46.40	$46.15	$46.15	$46.15	7,744
2024-04-10	$45.92	$46.86	$45.92	$46.82	$46.82	4,341
2024-04-09	$46.94	$46.94	$46.27	$46.27	$46.27	3,296
2024-04-08	$47.76	$47.77	$46.18	$47.08	$47.08	2,193
2024-04-05	$46.93	$47.08	$45.95	$46.35	$46.35	1,809
2024-04-04	$46.10	$47.90	$46.10	$46.69	$46.69	3,380
2024-04-03	$46.98	$46.98	$45.87	$46.05	$46.05	15,943
2024-04-02	$45.85	$46.08	$45.75	$46.05	$46.05	15,943
2024-04-01	$46.90	$47.92	$46.31	$46.75	$46.75	3,460
2024-03-28	$46.96	$46.96	$46.32	$46.75	$46.75	3,460
2024-03-27	$46.98	$46.98	$46.21	$46.43	$46.43	8,261
2024-03-26	$46.80	$46.80	$46.54	$46.54	$46.54	1,523
2024-03-25	$47.01	$47.41	$46.24	$46.67	$46.67	2,763
2024-03-22	$48.73	$48.74	$46.72	$47.57	$46.61	1,702
2024-03-21	$47.59	$47.59	$47.52	$47.52	$46.55	1,811
2024-03-20	$47.15	$49.10	$47.01	$49.10	$49.10	1,397
2024-03-19	$47.14	$47.14	$47.14	$47.14	$47.14	8,996
2024-03-18	$48.95	$49.26	$47.37	$47.74	$47.74	1,610
2024-03-15	$48.27	$48.45	$47.20	$48.26	$48.26	2,357
2024-03-14	$47.95	$48.10	$47.95	$48.09	$48.09	804
2024-03-13	$46.57	$48.19	$46.57	$46.81	$46.81	7,378
2024-03-12	$46.00	$47.58	$46.00	$46.39	$46.39	27,113
2024-03-11	$46.54	$46.79	$46.23	$46.39	$46.39	27,113
2024-03-08	$46.59	$47.05	$46.40	$46.41	$46.41	2,648
2024-03-07	$46.50	$46.71	$46.26	$46.28	$46.28	1,273
2024-03-06	$45.82	$46.33	$45.82	$46.27	$46.27	2,725
2024-03-05	$45.66	$45.87	$45.41	$45.41	$45.41	1,280
2024-03-04	$45.78	$46.32	$45.78	$46.25	$46.25	1,894
2024-03-01	$45.88	$46.23	$45.88	$46.23	$46.23	1,936
2024-02-29	$46.30	$46.30	$45.86	$46.23	$46.23	1,023
2024-02-28	$45.52	$46.06	$45.52	$46.06	$46.06	2,154
2024-02-27	$45.97	$46.13	$45.97	$46.13	$46.13	840
2024-02-26	$46.06	$46.21	$45.34	$45.77	$45.77	2,374
2024-02-23	$46.20	$46.31	$45.37	$45.37	$45.37	2,082
2024-02-22	$46.46	$46.64	$45.52	$45.52	$45.52	3,591
2024-02-21	$45.76	$45.76	$45.22	$45.61	$45.61	2,255
2024-02-20	$45.76	$45.78	$45.10	$45.40	$45.40	2,328
2024-02-16	$45.00	$45.71	$44.75	$45.35	$45.35	7,717
2024-02-15	$45.00	$45.00	$44.41	$44.85	$44.85	17,522
2024-02-14	$43.89	$44.16	$43.82	$43.86	$43.86	9,279
2024-02-13	$42.55	$43.34	$42.50	$43.32	$43.32	4,969
2024-02-12	$44.10	$44.33	$43.39	$43.62	$43.62	2,252
2024-02-09	$43.31	$43.99	$42.96	$42.97	$42.97	1,836
2024-02-08	$43.85	$43.85	$43.16	$43.16	$43.16	1,736
2024-02-07	$43.05	$43.91	$42.93	$43.90	$43.90	36,678
2024-02-06	$42.75	$43.61	$42.66	$42.84	$42.84	2,578
2024-02-05	$42.96	$43.08	$42.92	$43.08	$43.08	6,844
2024-02-02	$44.09	$44.09	$44.09	$44.09	$44.09	638
2024-02-01	$43.28	$43.81	$42.86	$42.86	$42.86	2,020
2024-01-31	$43.23	$43.64	$42.33	$43.64	$43.64	9,225
2024-01-30	$43.34	$43.34	$42.75	$42.80	$42.80	7,407
2024-01-29	$42.92	$42.95	$42.48	$42.53	$42.53	8,548
2024-01-26	$42.10	$42.76	$42.10	$42.15	$42.15	12,324
2024-01-25	$41.81	$42.44	$41.81	$42.20	$42.20	2,377
2024-01-24	$42.31	$42.31	$41.64	$41.70	$41.70	11,221
2024-01-23	$41.29	$41.74	$41.17	$41.74	$41.74	224,257
2024-01-22	$42.01	$42.30	$41.54	$42.05	$42.05	12,913
2024-01-19	$41.00	$41.00	$40.10	$40.83	$40.83	3,482
2024-01-18	$42.92	$42.92	$41.66	$41.66	$41.66	1,069
2024-01-17	$41.23	$41.91	$41.23	$41.91	$41.91	3,862
2024-01-16	$42.36	$42.56	$41.78	$41.78	$41.78	2,904
2024-01-12	$43.30	$43.30	$42.84	$43.24	$43.24	16,203
2024-01-11	$43.29	$43.29	$42.09	$42.10	$42.10	1,951
2024-01-10	$42.87	$43.08	$42.32	$42.32	$42.32	3,159
2024-01-09	$42.24	$42.88	$42.11	$42.11	$42.11	2,518
2024-01-08	$42.89	$43.16	$42.52	$43.12	$43.12	7,761
2024-01-05	$42.48	$42.77	$42.13	$42.13	$42.13	2,111
2024-01-04	$42.95	$43.56	$42.28	$43.25	$43.25	3,341
2024-01-03	$42.32	$42.77	$41.80	$42.01	$42.01	14,538
2024-01-02	$44.23	$44.23	$43.50	$43.50	$43.50	1,734
2023-12-29	$44.67	$44.67	$44.00	$44.00	$44.00	1,627
2023-12-28	$44.18	$44.53	$43.72	$44.40	$44.40	1,579
2023-12-27	$45.21	$45.21	$43.73	$45.02	$45.02	2,047
2023-12-26	$44.99	$45.04	$43.97	$45.02	$45.02	2,047
2023-12-22	$44.52	$44.52	$42.87	$42.87	$42.87	11,201
2023-12-21	$44.38	$44.38	$42.80	$42.80	$42.80	1,081
2023-12-20	$44.48	$44.56	$43.07	$44.56	$44.56	1,678
2023-12-19	$43.27	$45.17	$43.27	$44.60	$44.60	3,134
2023-12-18	$43.49	$43.54	$42.95	$43.54	$43.54	37,634
2023-12-15	$43.58	$43.59	$42.89	$43.11	$43.11	1,952
2023-12-14	$43.32	$43.71	$42.94	$43.29	$43.29	4,511
2023-12-13	$42.92	$42.92	$42.36	$42.49	$42.49	3,720
2023-12-12	$42.45	$42.51	$41.74	$42.50	$42.50	6,645
2023-12-11	$41.21	$42.36	$41.21	$41.69	$41.69	5,907
2023-12-08	$40.96	$41.00	$40.35	$40.50	$40.50	1,772
2023-12-07	$40.65	$40.89	$40.65	$40.89	$40.89	1,706
2023-12-06	$40.48	$40.88	$40.01	$40.23	$40.23	2,902
2023-12-05	$40.00	$40.77	$39.80	$39.80	$39.80	11,796
2023-12-04	$40.20	$40.27	$39.47	$39.47	$39.47	3,227
2023-12-01	$40.76	$40.76	$40.00	$40.00	$40.00	2,671
2023-11-30	$40.47	$40.47	$39.16	$39.16	$39.16	3,370
2023-11-29	$38.88	$39.66	$38.53	$38.95	$38.95	1,691
2023-11-28	$38.70	$38.73	$38.05	$38.05	$38.05	18,286
2023-11-27	$37.74	$38.67	$37.74	$38.42	$38.42	45,833
2023-11-24	$38.75	$38.75	$38.75	$38.75	$38.75	913
2023-11-22	$38.72	$38.72	$38.11	$38.11	$38.11	687
2023-11-21	$38.26	$38.71	$38.19	$38.19	$38.19	1,197
2023-11-20	$38.67	$38.67	$37.86	$38.63	$38.63	3,150
2023-11-17	$38.51	$38.51	$36.97	$38.49	$38.49	3,219
2023-11-16	$38.62	$38.62	$37.39	$37.67	$37.67	53,655
2023-11-15	$38.37	$38.38	$37.35	$37.35	$37.35	4,396
2023-11-14	$37.73	$37.73	$37.46	$37.47	$37.47	2,630
2023-11-13	$35.61	$36.39	$35.32	$36.17	$36.17	3,166
2023-11-10	$35.11	$36.50	$35.11	$35.31	$35.31	2,677
2023-11-09	$35.87	$35.87	$35.80	$35.80	$35.80	1,709
2023-11-08	$34.58	$35.49	$34.05	$35.49	$35.49	2,373
2023-11-07	$34.18	$34.89	$34.17	$34.17	$34.17	1,784
2023-11-06	$35.03	$35.26	$33.96	$33.97	$33.97	2,959
2023-11-03	$35.54	$35.54	$33.65	$34.06	$34.06	2,015
2023-11-02	$33.94	$35.23	$33.93	$34.38	$34.38	5,815
2023-11-01	$33.18	$34.25	$32.60	$32.71	$32.71	4,387
2023-10-31	$33.04	$34.17	$32.67	$34.17	$34.17	23,210
2023-10-30	$32.78	$33.85	$32.60	$32.60	$32.60	54,148
2023-10-27	$32.72	$33.70	$32.71	$32.72	$32.72	10,041
2023-10-26	$33.82	$33.90	$32.67	$32.67	$32.67	2,483
2023-10-25	$33.77	$33.77	$32.64	$32.64	$32.64	2,219
2023-10-24	$32.60	$33.69	$32.60	$33.69	$33.69	43,696
2023-10-23	$32.92	$33.72	$32.92	$33.31	$33.31	2,672
2023-10-20	$33.22	$33.44	$32.82	$33.41	$33.41	3,066
2023-10-19	$34.01	$34.18	$33.42	$34.18	$34.18	2,911
2023-10-18	$34.20	$34.35	$33.65	$34.33	$34.33	2,398
2023-10-17	$36.54	$36.62	$35.94	$35.95	$35.95	2,154
2023-10-16	$36.12	$36.56	$36.11	$36.11	$36.11	5,961
2023-10-13	$37.18	$37.18	$37.18	$37.18	$37.18	40,375
2023-10-12	$37.24	$37.25	$36.44	$37.18	$37.18	4,550
2023-10-11	$37.08	$37.18	$36.63	$36.63	$36.63	1,629
2023-10-10	$36.22	$36.71	$36.22	$36.37	$36.37	1,626
2023-10-09	$35.66	$36.22	$35.66	$36.22	$36.22	2,704
2023-10-06	$36.07	$36.77	$36.07	$36.14	$36.14	2,157
2023-10-05	$35.63	$36.08	$35.47	$35.47	$35.47	2,505
2023-10-04	$35.61	$35.83	$35.24	$35.28	$35.28	1,343
2023-10-03	$35.70	$35.74	$35.14	$35.15	$35.15	3,349
2023-10-02	$36.04	$36.24	$35.56	$36.24	$36.24	6,977
2023-09-29	$36.24	$36.24	$35.53	$35.53	$35.53	1,779
2023-09-28	$35.40	$36.24	$35.40	$36.24	$36.24	2,946
2023-09-27	$35.13	$35.58	$34.97	$34.97	$34.97	7,607
2023-09-26	$35.74	$35.74	$34.76	$35.34	$35.34	2,846
2023-09-25	$35.93	$36.24	$34.92	$36.24	$36.24	1,762
2023-09-22	$36.12	$36.30	$35.40	$35.40	$35.40	3,181
2023-09-21	$36.68	$36.69	$36.68	$36.69	$36.69	8,304
2023-09-20	$37.34	$37.35	$37.31	$37.31	$37.31	12,573
2023-09-19	$36.87	$37.18	$35.88	$37.18	$37.18	2,380
2023-09-18	$37.09	$37.12	$36.28	$37.08	$37.08	3,965
2023-09-15	$36.27	$37.33	$35.95	$37.33	$37.33	1,828
2023-09-14	$36.18	$36.36	$36.18	$36.31	$36.31	77,891
2023-09-13	$36.01	$36.71	$36.01	$36.65	$36.65	2,077
2023-09-12	$36.95	$36.95	$36.34	$36.34	$36.34	911
2023-09-11	$37.58	$37.58	$37.58	$37.58	$37.58	686
2023-09-08	$37.48	$37.63	$36.70	$37.63	$37.63	4,169
2023-09-07	$37.74	$37.91	$37.15	$37.91	$37.91	2,445
2023-09-06	$37.98	$38.38	$37.98	$38.38	$38.38	2,107
2023-09-05	$37.56	$37.76	$36.31	$36.52	$36.52	3,295
2023-09-01	$38.53	$38.54	$38.42	$38.54	$38.54	1,393
2023-08-31	$38.59	$38.69	$37.42	$37.42	$37.42	1,215
2023-08-30	$39.04	$39.05	$39.04	$39.05	$39.05	1,579
2023-08-29	$38.33	$39.31	$37.61	$37.61	$37.61	88,007
2023-08-28	$38.26	$38.44	$37.54	$38.44	$38.44	1,895
2023-08-25	$37.85	$38.10	$37.85	$38.10	$38.10	2,580
2023-08-24	$37.98	$37.98	$36.26	$36.26	$36.26	8,569
2023-08-23	$37.89	$38.16	$37.31	$38.16	$38.16	7,784
2023-08-22	$37.34	$37.60	$36.41	$36.41	$36.41	7,520
2023-08-21	$37.47	$37.56	$36.28	$36.28	$36.28	1,968
2023-08-18	$37.29	$37.29	$36.45	$36.45	$36.45	1,122
2023-08-17	$37.66	$37.66	$36.96	$37.66	$37.66	2,255
2023-08-16	$38.66	$38.68	$38.64	$38.64	$38.64	813
2023-08-15	$38.96	$38.96	$37.60	$37.60	$37.60	1,493
2023-08-14	$38.78	$39.38	$38.78	$39.36	$39.36	1,542
2023-08-11	$38.95	$38.97	$38.95	$38.97	$38.97	1,183
2023-08-10	$39.13	$39.65	$38.01	$39.27	$39.27	2,165
2023-08-09	$39.83	$39.98	$39.83	$39.91	$39.91	1,259
2023-08-08	$38.80	$39.60	$38.62	$39.60	$39.60	34,463
2023-08-07	$39.87	$39.90	$39.87	$39.90	$39.90	2,807
2023-08-04	$39.24	$40.27	$38.82	$40.27	$40.27	3,863
2023-08-03	$39.43	$39.81	$38.92	$38.93	$38.93	4,075
2023-08-02	$38.99	$40.24	$38.99	$40.24	$40.24	988
2023-08-01	$40.57	$40.57	$38.97	$39.36	$39.36	1,996
2023-07-31	$40.75	$40.77	$40.75	$40.77	$40.77	1,533
2023-07-28	$40.67	$40.88	$39.68	$40.88	$40.88	1,554
2023-07-27	$40.97	$40.97	$40.31	$40.78	$40.78	3,707
2023-07-26	$40.73	$40.73	$40.73	$40.73	$40.73	2,960
2023-07-25	$39.93	$40.80	$39.63	$39.98	$39.98	2,953
2023-07-24	$40.87	$40.87	$40.22	$40.74	$40.74	1,500
2023-07-21	$40.86	$40.86	$39.66	$39.66	$39.66	2,144
2023-07-20	$40.63	$40.67	$39.39	$40.67	$40.67	2,432
2023-07-19	$38.70	$38.92	$38.11	$38.92	$38.92	3,727
2023-07-18	$40.29	$40.46	$39.13	$39.13	$39.13	1,719
2023-07-17	$40.01	$40.19	$38.51	$40.19	$40.19	1,501
2023-07-14	$40.41	$40.41	$39.16	$39.64	$39.64	4,132
2023-07-13	$40.72	$40.72	$39.38	$39.38	$39.38	1,625
2023-07-12	$38.70	$40.05	$38.70	$38.79	$38.79	6,705
2023-07-11	$38.17	$38.49	$38.17	$38.49	$38.49	1,611
2023-07-10	$38.40	$38.80	$37.54	$38.80	$38.80	1,943
2023-07-07	$37.81	$37.81	$37.41	$37.41	$37.41	6,101
2023-07-06	$37.65	$37.82	$37.38	$37.38	$37.38	2,337
2023-07-05	$38.98	$38.98	$37.85	$37.85	$37.85	1,268
2023-07-03	$38.15	$39.48	$38.06	$39.38	$39.38	3,704
2023-06-30	$40.28	$40.69	$38.93	$38.93	$38.93	1,249
2023-06-29	$39.41	$39.78	$39.41	$39.78	$39.78	5,854
2023-06-28	$40.36	$40.36	$39.90	$39.90	$39.90	1,170
2023-06-27	$39.74	$40.60	$39.50	$40.29	$40.29	3,982
2023-06-26	$38.17	$39.83	$38.17	$38.32	$38.32	3,804
2023-06-23	$38.39	$38.59	$37.98	$38.59	$38.59	13,591
2023-06-22	$38.13	$38.44	$38.09	$38.09	$38.09	244,741
2023-06-21	$39.01	$39.04	$38.47	$39.04	$39.04	13,044
2023-06-20	$38.66	$39.06	$38.35	$38.63	$38.63	13,439
2023-06-16	$39.93	$39.98	$39.47	$39.82	$39.82	2,302
2023-06-15	$40.32	$40.32	$39.47	$39.98	$39.98	4,779
2023-06-14	$39.67	$39.67	$39.08	$39.08	$39.08	2,678
2023-06-13	$38.66	$39.18	$38.52	$39.18	$39.18	6,488
2023-06-12	$38.09	$39.26	$37.91	$38.05	$38.05	22,766
2023-06-09	$39.10	$39.10	$37.96	$38.46	$38.46	3,190
2023-06-08	$38.19	$38.40	$37.76	$38.40	$38.40	1,381
2023-06-07	$37.85	$37.85	$37.15	$37.15	$37.15	3,365
2023-06-06	$37.62	$37.79	$36.91	$37.79	$37.79	2,310
2023-06-05	$37.55	$37.82	$37.06	$37.46	$37.46	3,187
2023-06-02	$38.22	$38.22	$37.04	$37.13	$37.13	13,991
2023-06-01	$36.84	$36.99	$36.48	$36.48	$36.48	2,327
2023-05-31	$37.05	$37.05	$35.94	$35.94	$35.94	8,044
2023-05-30	$37.50	$37.55	$36.67	$37.53	$37.53	2,235
2023-05-26	$37.37	$37.44	$36.93	$36.93	$36.93	5,660
2023-05-25	$36.95	$36.95	$36.93	$36.93	$36.93	1,811
2023-05-24	$36.48	$36.55	$35.92	$36.55	$36.55	1,951
2023-05-23	$36.86	$37.32	$36.58	$37.21	$37.21	3,541
2023-05-22	$37.37	$37.84	$37.18	$37.84	$37.84	1,454
2023-05-19	$37.22	$38.01	$37.22	$38.01	$38.01	3,472
2023-05-18	$36.75	$36.75	$35.85	$36.75	$36.75	3,137
2023-05-17	$36.69	$36.92	$36.53	$36.92	$36.92	1,532
2023-05-16	$36.91	$37.07	$36.42	$37.06	$37.06	1,973
2023-05-15	$37.01	$37.32	$36.71	$37.32	$37.32	12,527
2023-05-12	$37.17	$37.21	$36.50	$37.19	$37.19	12,880
2023-05-11	$36.77	$37.15	$36.54	$37.15	$37.15	1,994
2023-05-10	$36.45	$37.04	$36.30	$37.04	$37.04	3,588
2023-05-09	$36.43	$36.74	$36.09	$36.41	$36.41	3,455
2023-05-08	$36.13	$36.52	$35.89	$35.89	$35.89	2,585
2023-05-05	$35.92	$36.28	$35.64	$35.68	$35.68	3,575
2023-05-04	$35.58	$36.13	$35.47	$36.13	$36.13	4,358
2023-05-03	$35.94	$36.88	$35.94	$36.88	$36.88	2,301
2023-05-02	$35.51	$37.24	$35.20	$35.27	$35.27	12,991
2023-05-01	$37.16	$37.16	$35.60	$37.16	$37.16	2,653
2023-04-28	$35.87	$36.75	$35.77	$35.77	$35.77	7,862
2023-04-27	$36.10	$36.41	$35.79	$36.41	$36.41	76,788
2023-04-26	$35.79	$37.06	$35.57	$35.58	$35.58	3,849
2023-04-25	$36.25	$36.80	$36.25	$36.39	$36.39	8,757
2023-04-24	$35.95	$35.98	$35.36	$35.98	$35.98	6,524
2023-04-21	$35.41	$35.67	$34.86	$34.86	$34.86	3,936
2023-04-20	$35.91	$35.92	$34.73	$34.73	$34.73	2,967
2023-04-19	$35.04	$36.18	$34.74	$36.18	$36.18	1,659
2023-04-18	$35.29	$35.29	$35.29	$35.29	$35.29	1,177
2023-04-17	$35.98	$35.98	$34.50	$34.50	$34.50	50,803
2023-04-14	$34.84	$35.24	$34.84	$35.24	$35.24	116,430
2023-04-13	$34.77	$35.14	$34.52	$35.04	$35.04	1,625
2023-04-12	$34.70	$35.34	$33.73	$35.32	$35.32	82,896
2023-04-11	$34.52	$34.52	$33.36	$33.52	$33.52	8,774
2023-04-10	$32.13	$34.47	$32.13	$34.47	$34.47	1,707
2023-04-06	$32.61	$33.52	$32.61	$33.52	$33.52	907
2023-04-05	$33.47	$33.47	$32.97	$32.97	$32.97	3,878
2023-04-04	$34.40	$34.40	$33.64	$33.64	$33.64	15,650
2023-04-03	$34.35	$34.73	$33.53	$34.56	$34.56	4,834
2023-03-31	$34.19	$34.40	$34.00	$34.40	$34.40	1,588
2023-03-30	$33.39	$34.02	$33.34	$34.02	$34.02	2,228
2023-03-29	$32.45	$32.49	$32.35	$32.35	$32.35	1,919
2023-03-28	$32.09	$32.77	$31.80	$32.74	$32.74	2,981
2023-03-27	$32.11	$32.62	$31.47	$31.75	$31.75	3,351
2023-03-24	$33.02	$33.02	$31.92	$32.90	$32.90	94,102
2023-03-23	$33.50	$33.66	$33.32	$33.66	$33.66	8,390
2023-03-22	$33.72	$34.19	$32.89	$34.19	$34.19	1,688
2023-03-21	$33.10	$33.48	$32.88	$32.88	$32.88	21,688
2023-03-20	$32.77	$32.77	$32.50	$32.65	$32.65	1,030
2023-03-17	$31.82	$32.38	$31.82	$32.38	$32.38	1,624
2023-03-16	$31.65	$32.64	$31.65	$32.63	$32.63	91,799
2023-03-15	$32.30	$32.30	$31.51	$31.51	$31.51	4,669
2023-03-14	$33.85	$34.11	$33.44	$34.11	$34.11	5,544
2023-03-13	$32.52	$33.37	$32.52	$32.80	$32.80	4,080
2023-03-10	$33.35	$33.93	$33.34	$33.34	$33.34	975
2023-03-09	$34.42	$34.42	$34.00	$34.38	$34.38	2,602
2023-03-08	$34.17	$34.28	$33.31	$33.31	$33.31	3,464
2023-03-07	$34.15	$34.19	$33.18	$34.17	$34.17	1,391
2023-03-06	$33.72	$34.74	$33.72	$34.73	$34.73	3,119
2023-03-03	$33.34	$34.13	$33.34	$33.55	$33.55	2,010,867
2023-03-02	$33.02	$33.69	$33.02	$33.69	$33.69	2,505
2023-03-01	$33.73	$33.74	$33.05	$33.22	$33.22	7,119
2023-02-28	$33.20	$33.64	$33.18	$33.18	$33.18	1,133
2023-02-27	$33.00	$35.03	$32.80	$35.03	$35.03	6,769
2023-02-24	$33.02	$33.22	$33.02	$33.22	$33.22	3,533
2023-02-23	$33.15	$34.32	$33.15	$34.32	$34.32	3,109
2023-02-22	$33.69	$34.21	$33.21	$34.19	$34.19	1,757
2023-02-21	$33.44	$34.00	$33.38	$33.95	$33.95	1,685
2023-02-17	$34.14	$34.39	$33.90	$33.96	$33.96	10,366
2023-02-16	$34.14	$34.44	$33.76	$34.41	$34.41	5,728
2023-02-15	$34.45	$34.60	$33.98	$33.99	$33.99	2,479
2023-02-14	$33.90	$34.13	$33.68	$34.11	$34.11	2,907
2023-02-13	$34.01	$34.27	$33.66	$34.27	$34.27	5,172
2023-02-10	$32.85	$34.13	$32.85	$33.74	$33.74	5,141
2023-02-09	$33.64	$34.11	$33.64	$34.01	$34.01	4,779
2023-02-08	$33.85	$33.85	$33.08	$33.64	$33.64	1,064
2023-02-07	$34.22	$34.22	$33.37	$33.37	$33.37	7,024
2023-02-06	$33.30	$34.57	$32.75	$34.56	$34.56	5,178
2023-02-03	$33.70	$35.13	$33.70	$35.11	$35.11	9,202
2023-02-02	$33.60	$34.40	$33.60	$33.66	$33.66	5,908
2023-02-01	$35.30	$36.13	$34.57	$36.13	$36.13	5,689
2023-01-31	$34.30	$34.30	$34.30	$34.30	$34.30	401
2023-01-30	$34.83	$34.87	$34.45	$34.87	$34.87	6,045
2023-01-27	$34.69	$34.92	$34.31	$34.92	$34.92	2,149
2023-01-26	$34.28	$34.81	$34.14	$34.24	$34.24	4,399
2023-01-25	$34.31	$34.46	$33.81	$33.84	$33.84	4,908
2023-01-24	$34.40	$34.40	$33.72	$34.25	$34.25	1,011
2023-01-23	$34.27	$34.41	$33.64	$33.85	$33.85	6,188
2023-01-20	$33.27	$34.09	$33.27	$33.41	$33.41	8,522
2023-01-19	$33.83	$33.87	$33.26	$33.86	$33.86	7,339
2023-01-18	$34.15	$34.57	$33.95	$34.54	$34.54	4,160
2023-01-17	$34.73	$34.73	$33.84	$33.84	$33.84	6,434
2023-01-13	$33.66	$33.76	$33.17	$33.76	$33.76	2,171
2023-01-12	$33.49	$33.91	$33.13	$33.26	$33.26	2,254
2023-01-11	$33.07	$33.07	$33.07	$33.07	$33.07	279
2023-01-10	$32.96	$33.16	$32.62	$33.07	$33.07	859
2023-01-09	$32.98	$33.45	$32.94	$33.45	$33.45	7,279
2023-01-06	$32.29	$32.91	$32.25	$32.91	$32.91	2,166
2023-01-05	$31.89	$32.05	$31.49	$32.04	$32.04	93,875
2023-01-04	$32.16	$32.16	$31.22	$31.22	$31.22	2,337
2023-01-03	$30.95	$31.04	$30.46	$31.04	$31.04	403,708
2022-12-30	$30.94	$30.94	$30.18	$30.86	$30.86	3,094
2022-12-29	$31.07	$31.07	$30.59	$30.59	$30.59	5,047
2022-12-28	$30.54	$30.74	$30.08	$30.59	$30.59	23,621
2022-12-27	$31.59	$31.59	$29.58	$30.02	$30.02	7,649
2022-12-23	$30.75	$30.98	$29.81	$29.81	$29.81	2,164
2022-12-22	$30.63	$30.63	$29.55	$29.55	$29.55	3,223
2022-12-21	$29.79	$31.11	$29.72	$29.87	$29.87	5,115
2022-12-20	$29.60	$30.68	$29.50	$29.50	$29.50	8,986
2022-12-19	$30.15	$30.58	$30.06	$30.10	$30.10	13,041
2022-12-16	$29.87	$30.49	$29.87	$29.93	$29.93	5,776
2022-12-15	$30.85	$31.13	$30.43	$30.45	$30.45	5,701
2022-12-14	$31.68	$32.26	$31.67	$31.67	$31.67	3,896
2022-12-13	$31.85	$32.29	$31.51	$32.29	$32.29	2,598
2022-12-12	$31.24	$31.38	$30.80	$30.80	$30.80	6,698
2022-12-09	$31.10	$31.51	$30.97	$30.97	$30.97	4,410
2022-12-08	$30.80	$30.95	$30.46	$30.46	$30.46	2,465
2022-12-07	$30.50	$31.61	$30.37	$30.37	$30.37	6,140
2022-12-06	$30.74	$31.67	$30.60	$31.67	$31.67	1,791
2022-12-05	$31.30	$31.88	$31.18	$31.18	$31.18	11,742
2022-12-02	$31.78	$31.78	$30.84	$30.84	$30.84	5,686
2022-12-01	$30.89	$31.80	$30.59	$30.74	$30.74	12,425
2022-11-30	$30.77	$31.48	$30.76	$31.48	$31.48	2,823
2022-11-29	$31.01	$31.31	$30.59	$30.59	$30.59	3,775
2022-11-28	$31.57	$31.57	$30.76	$31.38	$31.38	4,310
2022-11-25	$31.34	$31.73	$31.34	$31.73	$31.73	5,033
2022-11-23	$31.30	$31.70	$31.07	$31.23	$31.23	15,074
2022-11-22	$30.95	$30.95	$30.71	$30.72	$30.72	3,311
2022-11-21	$30.75	$30.76	$30.33	$30.33	$30.33	8,778
2022-11-18	$30.87	$30.87	$29.93	$29.93	$29.93	21,072
2022-11-17	$29.73	$30.65	$29.71	$29.75	$29.75	5,946
2022-11-16	$30.24	$31.08	$30.19	$30.20	$30.20	5,414
2022-11-15	$31.43	$31.69	$30.06	$30.06	$30.06	1,919
2022-11-14	$31.54	$31.91	$31.22	$31.61	$31.61	12,558
2022-11-11	$31.59	$31.63	$29.87	$30.31	$30.31	11,888
2022-11-10	$29.71	$31.15	$29.69	$29.77	$29.77	2,490
2022-11-09	$28.57	$29.49	$28.42	$28.42	$28.42	12,580
2022-11-08	$28.59	$29.41	$27.90	$28.30	$28.30	13,695
2022-11-07	$28.47	$29.28	$28.39	$28.43	$28.43	19,035
2022-11-04	$27.81	$28.87	$27.81	$28.00	$28.00	9,943
2022-11-03	$26.65	$27.68	$26.61	$26.89	$26.89	14,930
2022-11-02	$27.36	$28.59	$27.36	$27.42	$27.42	9,184
2022-11-01	$27.96	$29.16	$27.55	$27.87	$27.87	2,687
2022-10-31	$27.12	$28.47	$27.11	$27.20	$27.20	18,805
2022-10-28	$27.12	$28.58	$27.12	$28.58	$28.58	25,747
2022-10-27	$27.41	$28.80	$27.40	$28.08	$28.08	15,307
2022-10-26	$27.48	$29.07	$27.48	$27.65	$27.65	4,436
2022-10-25	$27.42	$28.27	$27.42	$27.81	$27.81	2,995
2022-10-24	$26.69	$28.41	$26.69	$26.71	$26.71	23,647
2022-10-21	$26.47	$27.76	$25.89	$25.89	$25.89	12,400
2022-10-20	$26.02	$27.48	$25.65	$27.47	$27.47	6,623
2022-10-19	$26.11	$27.46	$25.96	$27.40	$27.40	10,314
2022-10-18	$27.78	$27.78	$26.55	$26.55	$26.55	4,079
2022-10-17	$25.62	$26.98	$25.20	$26.98	$26.98	11,094
2022-10-14	$25.70	$26.44	$25.30	$26.26	$26.26	8,347
2022-10-13	$25.85	$26.65	$24.46	$25.26	$25.26	9,716
2022-10-12	$24.91	$25.95	$24.91	$24.96	$24.96	6,061
2022-10-11	$25.71	$25.97	$24.57	$24.59	$24.59	9,038
2022-10-10	$24.71	$26.01	$24.35	$26.01	$26.01	13,128
2022-10-07	$24.88	$26.03	$24.67	$26.03	$26.03	10,834
2022-10-06	$25.41	$26.67	$25.16	$25.98	$25.98	16,067
2022-10-05	$25.41	$26.97	$25.37	$26.97	$26.97	13,972
2022-10-04	$26.70	$26.85	$24.95	$25.55	$25.55	540,637
2022-10-03	$24.35	$25.54	$24.14	$24.86	$24.86	158,328
2022-09-30	$25.40	$26.20	$25.25	$25.25	$25.25	11,790
2022-09-29	$25.32	$26.90	$24.90	$26.88	$26.88	12,585
2022-09-28	$25.39	$25.61	$25.39	$25.61	$25.61	17,071
2022-09-27	$24.75	$26.67	$24.75	$25.23	$25.23	11,382
2022-09-26	$26.44	$26.51	$25.25	$25.40	$25.40	23,668
2022-09-23	$26.68	$26.68	$25.31	$25.35	$25.35	12,905
2022-09-22	$25.90	$27.19	$25.66	$25.89	$25.89	5,076
2022-09-21	$26.41	$27.60	$26.24	$26.50	$26.50	11,268
2022-09-20	$26.37	$27.47	$26.12	$26.40	$26.40	5,414
2022-09-19	$27.55	$28.11	$26.20	$26.35	$26.35	9,692
2022-09-16	$26.85	$28.30	$26.82	$26.84	$26.84	408,422
2022-09-15	$27.62	$29.20	$27.54	$27.54	$27.54	8,536
2022-09-14	$27.69	$28.78	$27.55	$27.94	$27.94	3,073
2022-09-13	$28.43	$29.54	$28.33	$28.33	$28.33	2,468
2022-09-12	$28.20	$30.63	$28.20	$28.73	$28.73	18,766
2022-09-09	$28.06	$29.58	$27.88	$29.58	$29.58	8,814
2022-09-08	$27.40	$28.90	$26.65	$28.90	$28.90	96,870
2022-09-07	$26.72	$28.61	$26.72	$26.84	$26.84	4,136
2022-09-06	$27.05	$28.56	$26.15	$26.72	$26.72	18,090
2022-09-02	$27.92	$28.91	$27.05	$28.89	$28.89	5,761
2022-09-01	$26.98	$27.55	$26.41	$26.43	$26.43	17,313
2022-08-31	$27.30	$27.98	$27.12	$27.12	$27.12	4,316
2022-08-30	$27.96	$28.96	$27.56	$28.78	$28.78	8,744
2022-08-29	$27.58	$29.14	$27.58	$29.14	$29.14	10,935
2022-08-26	$29.63	$29.63	$27.87	$27.87	$27.87	5,576
2022-08-25	$29.33	$29.55	$28.07	$28.22	$28.22	2,305
2022-08-24	$27.88	$29.40	$27.50	$27.94	$27.94	4,765
2022-08-23	$27.35	$29.22	$27.35	$29.22	$29.22	2,403
2022-08-22	$28.81	$28.82	$28.35	$28.35	$28.35	12,773
2022-08-19	$30.20	$30.20	$29.42	$29.50	$29.50	9,792
2022-08-18	$30.46	$30.46	$29.92	$29.94	$29.94	1,543
2022-08-17	$29.67	$31.05	$29.47	$29.47	$29.47	4,661
2022-08-16	$30.76	$31.02	$30.03	$31.01	$31.01	2,508
2022-08-15	$32.02	$32.02	$29.91	$30.89	$30.89	8,408
2022-08-12	$30.94	$30.95	$29.91	$29.94	$29.94	4,501
2022-08-11	$31.27	$31.35	$30.02	$30.39	$30.39	15,933
2022-08-10	$29.74	$31.05	$29.74	$30.46	$30.46	2,044
2022-08-09	$29.07	$30.01	$28.59	$28.59	$28.59	1,540
2022-08-08	$30.53	$30.53	$29.18	$29.18	$29.18	13,524
2022-08-05	$29.96	$30.01	$28.95	$28.97	$28.97	20,346
2022-08-04	$29.64	$30.80	$29.28	$30.80	$30.80	4,763
2022-08-03	$29.26	$30.32	$29.14	$29.17	$29.17	5,720
2022-08-02	$30.28	$30.54	$29.26	$30.03	$30.03	3,684
2022-08-01	$29.75	$30.97	$29.55	$30.93	$30.93	16,869
2022-07-29	$29.47	$30.85	$29.47	$29.61	$29.61	11,245
2022-07-28	$29.48	$29.87	$28.73	$28.80	$28.80	7,840
2022-07-27	$27.59	$30.12	$27.59	$30.12	$30.12	7,127
2022-07-26	$27.43	$29.31	$27.43	$28.16	$28.16	8,107
2022-07-25	$27.53	$29.35	$27.53	$27.81	$27.81	13,368
2022-07-22	$28.41	$29.70	$28.25	$28.51	$28.51	23,630
2022-07-21	$27.46	$29.14	$27.46	$28.46	$28.46	4,285
2022-07-20	$29.03	$29.03	$27.10	$27.26	$27.26	6,061
2022-07-19	$26.96	$28.75	$26.96	$27.80	$27.80	8,671
2022-07-18	$26.56	$28.32	$26.40	$26.73	$26.73	21,993
2022-07-15	$26.61	$27.14	$26.51	$26.96	$26.96	26,415
2022-07-14	$26.10	$26.55	$25.90	$25.97	$25.97	9,927
2022-07-13	$26.25	$26.78	$26.09	$26.28	$26.28	6,734
2022-07-12	$26.65	$27.14	$26.38	$26.53	$26.53	7,986
2022-07-11	$26.45	$26.65	$26.15	$26.15	$26.15	5,152
2022-07-08	$27.09	$27.31	$26.75	$26.85	$26.85	7,582
2022-07-07	$26.91	$27.14	$26.60	$27.13	$27.13	4,752
2022-07-06	$26.99	$26.99	$25.60	$26.91	$26.91	7,784
2022-07-05	$26.52	$26.65	$25.42	$26.12	$26.12	17,686
2022-07-01	$25.87	$27.05	$25.57	$25.60	$25.60	16,818
2022-06-30	$25.74	$27.31	$25.74	$27.31	$27.31	210,414
2022-06-29	$27.74	$27.74	$26.38	$26.55	$26.55	313,923
2022-06-28	$26.45	$28.26	$26.45	$28.00	$28.00	13,169
2022-06-27	$26.16	$28.09	$26.00	$27.70	$27.70	17,695
2022-06-24	$27.47	$27.51	$26.07	$26.15	$26.15	73,268
2022-06-23	$25.55	$26.86	$25.39	$25.58	$25.58	6,990
2022-06-22	$25.40	$27.14	$25.40	$25.61	$25.61	11,373
2022-06-21	$26.28	$27.58	$25.96	$26.10	$26.10	17,138
2022-06-17	$26.40	$27.72	$26.19	$27.72	$27.72	9,106
2022-06-16	$27.59	$27.93	$27.18	$27.34	$27.34	89,143
2022-06-15	$27.32	$29.66	$26.90	$26.98	$26.98	32,395
2022-06-14	$27.03	$28.48	$26.56	$26.64	$26.64	28,810
2022-06-13	$28.87	$28.95	$27.00	$27.08	$27.08	16,232
2022-06-10	$28.67	$30.15	$28.30	$28.38	$28.38	7,282
2022-06-09	$31.41	$31.41	$29.83	$31.13	$31.13	5,401
2022-06-08	$31.63	$31.73	$29.83	$31.73	$31.73	73,205
2022-06-07	$32.01	$32.08	$30.46	$30.72	$30.72	258,719
2022-06-06	$30.56	$32.42	$30.34	$30.42	$30.42	20,006
2022-06-03	$32.62	$32.62	$31.04	$31.12	$31.12	6,919
2022-06-02	$32.21	$32.21	$31.17	$31.94	$31.94	11,928
2022-06-01	$30.87	$31.51	$29.71	$29.71	$29.71	168,912
2022-05-31	$31.04	$31.26	$30.40	$30.40	$30.40	206,455
2022-05-27	$30.61	$31.10	$30.39	$30.63	$30.63	264,696
2022-05-26	$31.16	$31.31	$28.65	$28.76	$28.76	11,763
2022-05-25	$29.76	$30.28	$29.48	$29.57	$29.57	6,052
2022-05-24	$29.71	$30.36	$29.48	$29.93	$29.93	20,441
2022-05-23	$29.94	$30.48	$29.58	$29.68	$29.68	15,920
2022-05-20	$28.78	$30.59	$28.17	$28.25	$28.25	129,380
2022-05-19	$29.78	$30.13	$28.17	$30.05	$30.05	18,772
2022-05-18	$30.17	$30.17	$28.44	$29.94	$29.94	592,435
2022-05-17	$29.06	$30.21	$28.23	$30.20	$30.20	83,484
2022-05-16	$29.04	$29.23	$27.45	$27.53	$27.53	98,132
2022-05-13	$28.60	$29.07	$28.43	$29.07	$29.07	9,635
2022-05-12	$28.14	$28.54	$27.42	$27.44	$27.44	8,143
2022-05-11	$28.39	$28.88	$27.89	$28.62	$28.62	36,158
2022-05-10	$29.18	$29.18	$27.89	$28.13	$28.13	10,467
2022-05-09	$28.51	$29.09	$27.15	$28.09	$28.09	26,381
2022-05-06	$28.72	$29.51	$28.57	$28.58	$28.58	9,146
2022-05-05	$30.07	$30.62	$28.89	$28.89	$28.89	12,454
2022-05-04	$30.39	$30.39	$28.90	$28.98	$28.98	4,598
2022-05-03	$29.20	$30.39	$29.00	$29.03	$29.03	19,527
2022-05-02	$29.20	$29.85	$28.79	$28.87	$28.87	108,924
2022-04-29	$30.43	$31.15	$30.07	$31.10	$31.10	3,191
2022-04-28	$29.67	$30.39	$29.40	$29.74	$29.74	5,342
2022-04-27	$29.77	$30.13	$29.33	$29.39	$29.39	3,815
2022-04-26	$30.82	$31.07	$29.65	$30.15	$30.15	65,746
2022-04-25	$30.96	$30.99	$30.15	$30.15	$30.15	65,746
2022-04-22	$31.71	$32.26	$31.43	$31.45	$31.45	23,608
2022-04-21	$33.32	$33.55	$33.16	$33.17	$33.17	2,787
2022-04-20	$32.24	$32.32	$31.23	$31.24	$31.24	69,772
2022-04-19	$30.93	$31.69	$30.93	$31.69	$31.69	11,004
2022-04-18	$31.75	$32.49	$30.54	$30.70	$30.70	6,695
2022-04-14	$30.68	$31.75	$30.53	$30.55	$30.55	10,849
2022-04-13	$31.57	$31.92	$30.24	$30.24	$30.24	18,959
2022-04-12	$31.72	$31.92	$30.42	$31.86	$31.86	4,408
2022-04-11	$32.21	$32.21	$30.81	$30.81	$30.81	2,162
2022-04-08	$32.71	$32.91	$31.38	$31.38	$31.38	3,221
2022-04-07	$32.23	$32.28	$30.85	$30.85	$30.85	3,606
2022-04-06	$32.08	$32.29	$30.82	$30.82	$30.82	97,990
2022-04-05	$32.48	$33.13	$32.08	$33.05	$33.05	82,826
2022-04-04	$32.23	$33.60	$32.23	$33.59	$33.59	212,562
2022-04-01	$32.08	$33.74	$32.00	$32.08	$32.08	4,618
2022-03-31	$32.08	$33.66	$32.00	$32.08	$32.08	1,650
2022-03-30	$33.07	$33.15	$32.07	$32.07	$32.07	5,629
2022-03-29	$32.80	$35.00	$32.72	$35.00	$35.00	2,472
2022-03-28	$34.12	$34.22	$32.35	$32.35	$32.35	201,971
2022-03-25	$33.57	$35.29	$33.43	$33.43	$32.54	2,584
2022-03-24	$35.57	$35.77	$33.09	$35.77	$34.82	92,988
2022-03-23	$33.78	$36.45	$33.72	$36.45	$35.48	153,705
2022-03-22	$36.36	$36.56	$34.79	$35.42	$34.48	4,265
2022-03-21	$35.08	$36.26	$34.80	$35.42	$34.48	4,265
2022-03-18	$35.54	$36.44	$34.04	$36.43	$35.46	8,819
2022-03-17	$34.92	$36.38	$33.87	$34.00	$33.10	8,752
2022-03-16	$33.21	$35.00	$33.21	$33.25	$32.37	2,637
2022-03-15	$33.84	$34.20	$31.70	$34.12	$33.22	4,276
2022-03-14	$34.54	$34.67	$32.18	$34.61	$33.69	2,403
2022-03-11	$34.34	$34.34	$31.75	$34.08	$33.18	144,276
2022-03-10	$33.75	$33.95	$31.52	$33.65	$32.76	6,093
2022-03-09	$34.07	$34.25	$31.75	$31.84	$31.00	7,327
2022-03-08	$30.73	$33.46	$30.65	$33.44	$32.55	6,397
2022-03-07	$32.02	$32.40	$29.91	$30.03	$29.23	6,825
2022-03-04	$32.36	$32.80	$30.55	$30.55	$29.74	6,258
2022-03-03	$34.24	$34.40	$32.00	$34.34	$33.43	4,182
2022-03-02	$33.27	$34.61	$33.27	$34.61	$33.69	71,463
2022-03-01	$33.12	$34.47	$32.04	$32.10	$31.25	4,682
2022-02-28	$34.23	$35.09	$32.70	$32.70	$31.83	87,222
2022-02-25	$34.09	$34.60	$32.05	$32.95	$32.08	4,505
2022-02-24	$30.70	$33.26	$30.70	$33.22	$32.34	6,796
2022-02-23	$34.35	$34.35	$32.87	$33.70	$32.81	6,484
2022-02-22	$34.97	$34.97	$32.79	$32.87	$32.00	2,793
2022-02-18	$35.71	$35.71	$33.05	$35.66	$34.71	3,379
2022-02-17	$35.99	$35.99	$34.38	$35.27	$34.33	9,452
2022-02-16	$34.02	$36.41	$33.94	$35.06	$34.13	8,610
2022-02-15	$35.82	$36.16	$34.05	$36.16	$35.20	7,852
2022-02-14	$33.89	$35.17	$32.97	$35.10	$34.17	88,224
2022-02-11	$35.80	$36.01	$34.00	$34.00	$33.10	302,915
2022-02-10	$35.24	$36.52	$35.04	$35.95	$35.00	4,238
2022-02-09	$36.71	$36.71	$34.73	$36.40	$35.43	2,723
2022-02-08	$35.59	$36.10	$33.76	$36.10	$35.14	5,567
2022-02-07	$34.83	$35.90	$34.04	$34.04	$33.14	43,546
2022-02-04	$33.22	$35.05	$32.54	$32.62	$31.76	206,186
2022-02-03	$33.64	$35.80	$33.41	$35.80	$34.85	3,378
2022-02-02	$36.34	$36.81	$34.25	$36.48	$35.51	248,581
2022-02-01	$35.76	$36.17	$34.03	$36.17	$35.21	4,481
2022-01-31	$33.35	$35.50	$32.85	$35.50	$34.56	10,132
2022-01-28	$34.51	$34.51	$33.13	$33.99	$33.09	6,022
2022-01-27	$36.27	$36.27	$34.36	$35.56	$34.62	7,173
2022-01-26	$36.80	$37.08	$34.42	$36.96	$35.98	8,519
2022-01-25	$35.84	$35.92	$34.59	$34.85	$33.93	6,694
2022-01-24	$35.46	$35.46	$34.46	$34.93	$34.00	8,710
2022-01-21	$36.82	$37.42	$36.13	$37.40	$36.41	3,624
2022-01-20	$38.38	$38.38	$36.78	$38.06	$37.05	5,709
2022-01-19	$37.45	$37.53	$37.22	$37.48	$36.49	3,109
2022-01-18	$36.72	$37.05	$36.15	$36.97	$35.99	13,739
2022-01-14	$38.31	$38.47	$36.23	$38.37	$37.35	2,731
2022-01-13	$39.40	$39.76	$39.29	$39.74	$38.69	2,528
2022-01-12	$39.39	$39.77	$37.93	$39.77	$38.72	1,624
2022-01-11	$36.93	$38.47	$36.93	$38.42	$37.40	4,543
2022-01-10	$37.69	$37.90	$35.38	$36.32	$35.36	6,039
2022-01-07	$38.00	$39.30	$37.60	$39.30	$38.26	2,216
2022-01-06	$39.37	$39.56	$37.88	$39.46	$38.41	104,048
2022-01-05	$40.10	$40.18	$38.48	$40.12	$39.06	2,407
2022-01-04	$38.94	$40.22	$38.40	$40.20	$39.13	3,371
2022-01-03	$38.93	$38.94	$38.18	$38.86	$37.83	11,846
2021-12-31	$38.86	$38.86	$38.86	$38.86	$37.83	1,213
2021-12-30	$38.58	$38.94	$37.18	$38.94	$37.91	2,928
2021-12-29	$38.56	$38.94	$38.09	$38.94	$37.91	3,161
2021-12-28	$38.81	$38.93	$37.80	$38.93	$37.90	2,012
2021-12-27	$37.77	$38.93	$37.38	$37.38	$36.39	3,759
2021-12-23	$37.55	$37.77	$37.55	$37.77	$36.77	4,838
2021-12-22	$37.54	$37.60	$35.40	$37.30	$36.31	4,638
2021-12-21	$37.66	$37.77	$35.65	$37.69	$36.69	5,008
2021-12-20	$37.42	$37.50	$35.38	$35.38	$34.44	5,839
2021-12-17	$36.03	$37.77	$35.95	$35.95	$35.00	60,830
2021-12-16	$36.48	$37.77	$36.40	$37.77	$36.77	3,241
2021-12-15	$35.29	$37.55	$35.21	$37.55	$36.55	3,920
2021-12-14	$37.89	$37.89	$35.69	$36.07	$35.11	10,011
2021-12-13	$37.80	$37.80	$37.69	$37.69	$36.69	4,106
2021-12-10	$37.63	$37.63	$36.19	$37.10	$36.12	2,650
2021-12-09	$35.67	$37.79	$35.67	$37.08	$36.10	2,877
2021-12-08	$35.94	$37.72	$35.60	$37.72	$36.72	3,877
2021-12-07	$36.88	$36.88	$35.91	$35.93	$34.98	102,264
2021-12-06	$36.89	$36.98	$34.77	$34.83	$33.91	4,417
2021-12-03	$36.48	$36.57	$34.43	$36.02	$35.07	8,444
2021-12-02	$35.29	$35.50	$34.57	$35.50	$34.56	50,196
2021-12-01	$34.88	$35.46	$34.37	$35.16	$34.23	26,544
2021-11-30	$35.07	$35.41	$33.45	$35.41	$34.47	211,957
2021-11-29	$35.61	$35.61	$33.73	$35.56	$34.62	1,458
2021-11-26	$35.23	$35.31	$34.27	$34.58	$33.66	2,184
2021-11-24	$36.14	$36.14	$34.72	$35.72	$34.77	2,081
2021-11-23	$35.54	$35.91	$35.15	$35.45	$34.51	3,119
2021-11-22	$36.01	$36.41	$35.51	$36.41	$35.44	4,247
2021-11-19	$35.79	$36.07	$35.46	$35.99	$35.04	3,973
2021-11-18	$35.51	$36.36	$35.15	$35.18	$34.25	1,989
2021-11-17	$35.76	$35.94	$35.18	$35.18	$34.25	1,922
2021-11-16	$35.06	$35.33	$35.00	$35.33	$34.39	2,358
2021-11-15	$35.84	$35.88	$35.78	$35.80	$34.85	1,992
2021-11-12	$35.25	$35.53	$34.88	$35.53	$34.59	1,732
2021-11-11	$35.04	$35.05	$34.60	$35.05	$34.12	1,280
2021-11-10	$34.99	$35.32	$34.52	$35.23	$34.30	4,772
2021-11-09	$36.09	$36.09	$34.55	$35.53	$34.59	4,204
2021-11-08	$34.89	$35.10	$34.50	$34.50	$33.59	2,983
2021-11-05	$34.61	$35.04	$34.23	$34.86	$33.94	1,258
2021-11-04	$34.85	$35.24	$34.43	$35.16	$34.23	2,511
2021-11-03	$34.58	$35.22	$33.60	$33.68	$32.79	10,333
2021-11-02	$34.16	$34.24	$33.25	$33.74	$32.85	1,564,913
2021-11-01	$33.36	$33.74	$32.96	$33.74	$32.85	1,564,913
2021-10-29	$33.87	$33.91	$32.24	$33.31	$32.43	6,806
2021-10-28	$33.27	$33.62	$32.79	$33.52	$32.63	17,607
2021-10-27	$33.54	$33.72	$32.84	$33.23	$32.35	2,315
2021-10-26	$33.33	$33.40	$32.57	$33.38	$32.50	2,516
2021-10-25	$32.71	$33.18	$32.68	$32.78	$31.91	2,541
2021-10-22	$33.30	$33.47	$32.76	$33.47	$32.58	222,660
2021-10-21	$32.86	$33.34	$32.83	$33.17	$32.29	2,876
2021-10-20	$35.14	$35.44	$34.40	$35.44	$34.50	2,898
2021-10-19	$34.97	$35.06	$34.12	$34.12	$33.22	3,772
2021-10-18	$34.62	$34.70	$33.78	$34.61	$33.69	2,277
2021-10-15	$34.77	$35.01	$34.06	$35.01	$34.08	5,302
2021-10-14	$34.02	$34.75	$33.88	$34.75	$33.83	8,279
2021-10-13	$33.52	$34.09	$33.23	$33.23	$32.35	103,377
2021-10-12	$33.37	$33.63	$32.76	$32.83	$31.96	2,616
2021-10-11	$33.89	$34.04	$32.34	$34.04	$33.14	909
2021-10-08	$32.23	$34.16	$32.23	$34.08	$33.18	1,962
2021-10-07	$34.29	$34.33	$32.27	$32.35	$31.49	2,581
2021-10-06	$32.03	$33.55	$31.54	$33.37	$32.49	3,316
2021-10-05	$33.68	$34.09	$32.09	$34.04	$33.14	8,016
2021-10-04	$33.19	$33.30	$32.73	$33.23	$32.35	84,007
2021-10-01	$33.33	$34.06	$32.17	$34.06	$33.16	115,926
2021-09-30	$32.58	$34.66	$32.58	$32.61	$31.75	4,940
2021-09-29	$34.80	$34.85	$32.69	$33.15	$32.27	6,442
2021-09-28	$34.57	$34.65	$32.67	$34.57	$33.65	5,019
2021-09-27	$34.35	$35.43	$34.35	$35.43	$34.49	5,784
2021-09-24	$35.72	$36.24	$34.43	$36.24	$35.28	2,237
2021-09-23	$35.55	$36.87	$35.48	$35.48	$34.54	2,116
2021-09-22	$36.07	$36.15	$35.02	$35.02	$34.09	5,947
2021-09-21	$35.38	$35.38	$34.43	$34.43	$33.52	2,835
2021-09-20	$34.86	$35.12	$34.30	$34.35	$33.44	86,792
2021-09-17	$36.25	$36.33	$35.50	$36.33	$35.37	3,493
2021-09-16	$36.72	$36.80	$36.27	$36.79	$35.81	42,184
2021-09-15	$37.31	$37.31	$36.27	$36.35	$35.39	12,017
2021-09-14	$36.75	$37.65	$36.55	$37.65	$36.65	3,520
2021-09-13	$37.10	$37.10	$37.02	$37.02	$36.04	1,433
2021-09-10	$36.58	$37.10	$36.58	$37.02	$36.04	10,898
2021-09-09	$36.92	$37.02	$36.58	$37.02	$36.04	2,360
2021-09-08	$37.17	$37.25	$36.92	$36.92	$35.94	2,079
2021-09-07	$37.70	$37.78	$37.04	$37.17	$36.18	5,827
2021-09-03	$38.11	$38.19	$38.09	$38.11	$37.10	4,386
2021-09-02	$38.12	$38.20	$38.12	$38.12	$37.11	3,027
2021-09-01	$37.77	$37.93	$37.77	$37.85	$36.85	1,737
2021-08-31	$37.52	$38.12	$35.03	$38.12	$37.11	3,190
2021-08-30	$38.22	$38.22	$38.22	$38.22	$37.21	1,215
2021-08-27	$37.77	$38.92	$35.97	$38.92	$37.89	906
2021-08-26	$37.42	$37.52	$36.90	$36.90	$35.92	2,271
2021-08-25	$38.92	$39.00	$35.39	$38.92	$37.89	2,390
2021-08-24	$37.40	$38.92	$37.40	$38.92	$37.89	1,209
2021-08-23	$38.62	$38.70	$38.62	$38.70	$37.67	1,369
2021-08-20	$38.32	$38.40	$36.98	$38.32	$37.30	2,117
2021-08-19	$38.12	$38.92	$36.93	$38.92	$37.89	5,058
2021-08-18	$38.72	$38.80	$36.60	$38.72	$37.69	3,405
2021-08-17	$38.72	$38.80	$38.72	$38.80	$37.77	1,265
2021-08-16	$38.77	$38.85	$38.65	$38.77	$37.74	3,581
2021-08-13	$38.45	$39.00	$35.86	$37.43	$36.44	2,142
2021-08-12	$37.52	$39.23	$35.68	$38.92	$37.89	2,796
2021-08-11	$38.27	$39.15	$37.14	$37.14	$36.16	291,929
2021-08-10	$35.83	$38.98	$35.83	$38.98	$37.95	5,941
2021-08-09	$37.72	$37.72	$35.60	$35.60	$34.66	1,862
2021-08-06	$35.90	$38.70	$35.90	$38.70	$37.67	1,870
2021-08-05	$37.97	$39.16	$35.38	$39.08	$38.04	3,645
2021-08-04	$37.49	$38.12	$36.08	$38.12	$37.11	2,725
2021-08-03	$36.50	$37.49	$35.40	$35.60	$34.66	6,152
2021-08-02	$36.45	$37.50	$35.38	$36.42	$35.45	10,589
2021-07-30	$37.42	$37.50	$35.43	$35.43	$34.49	2,820
2021-07-29	$37.11	$37.22	$36.49	$37.14	$36.16	2,590
2021-07-28	$37.52	$37.60	$35.56	$37.52	$36.53	1,299
2021-07-27	$37.31	$37.74	$35.64	$35.64	$34.70	3,820
2021-07-26	$37.82	$37.90	$35.70	$37.82	$36.82	3,991
2021-07-23	$36.50	$36.75	$36.13	$36.13	$35.17	2,887
2021-07-22	$36.22	$36.30	$36.22	$36.30	$35.34	6,157
2021-07-21	$36.22	$36.30	$36.22	$36.22	$35.26	77,131
2021-07-20	$35.34	$35.46	$34.04	$34.04	$33.14	3,236
2021-07-19	$34.42	$34.69	$34.05	$34.67	$33.75	2,579
2021-07-16	$35.47	$35.55	$35.47	$35.55	$34.61	3,207
2021-07-15	$36.45	$36.45	$34.94	$36.14	$35.18	5,853
2021-07-14	$35.87	$35.95	$35.69	$35.87	$34.92	212,997
2021-07-13	$36.65	$37.06	$36.57	$36.88	$35.90	6,811
2021-07-12	$36.77	$36.85	$36.77	$36.77	$35.80	2,352
2021-07-09	$35.92	$36.17	$35.92	$36.17	$35.21	7,457
2021-07-08	$35.72	$35.80	$34.00	$35.72	$34.77	3,193
2021-07-07	$35.20	$35.90	$35.20	$35.90	$34.95	2,236
2021-07-06	$35.52	$35.60	$33.50	$35.60	$34.66	3,701
2021-07-02	$34.18	$34.70	$34.18	$34.70	$33.78	14,470
2021-07-01	$33.17	$34.93	$32.85	$32.85	$31.98	3,054
2021-06-30	$34.92	$35.00	$34.92	$34.92	$33.99	1,682
2021-06-29	$35.45	$35.61	$33.65	$35.61	$34.67	2,543
2021-06-28	$35.25	$35.40	$33.30	$33.30	$32.42	2,361
2021-06-25	$35.42	$35.50	$33.48	$33.48	$32.59	3,112
2021-06-24	$34.62	$35.46	$33.21	$35.39	$34.45	3,838
2021-06-23	$34.82	$34.82	$34.82	$34.82	$33.90	1,005
2021-06-22	$34.42	$34.50	$32.68	$32.68	$31.81	1,970
2021-06-21	$34.12	$34.20	$34.12	$34.12	$33.22	1,523
2021-06-18	$33.92	$33.92	$32.08	$32.98	$32.11	3,670
2021-06-17	$34.42	$35.16	$32.45	$32.53	$31.67	2,846
2021-06-16	$34.35	$36.32	$34.35	$35.90	$34.95	2,827
2021-06-15	$35.50	$35.70	$35.50	$35.70	$34.75	32,687
2021-06-14	$35.32	$35.32	$34.08	$35.32	$34.38	1,172
2021-06-11	$35.42	$35.50	$34.50	$35.42	$34.48	3,601
2021-06-10	$35.47	$36.44	$34.08	$34.08	$33.18	6,606
2021-06-09	$35.67	$35.75	$34.00	$35.67	$34.72	1,878
2021-06-08	$35.97	$36.05	$34.00	$36.05	$35.09	4,763
2021-06-07	$35.50	$36.15	$34.13	$34.13	$33.23	5,559
2021-06-04	$35.77	$35.85	$35.77	$35.77	$34.82	2,367
2021-06-03	$34.47	$35.45	$33.37	$35.37	$34.43	22,665
2021-06-02	$34.58	$36.44	$34.58	$36.44	$35.47	9,817
2021-06-01	$34.87	$36.44	$34.25	$34.33	$33.42	2,672
2021-05-28	$34.92	$35.00	$34.92	$34.92	$33.99	56,936
2021-05-27	$33.97	$34.72	$32.78	$34.71	$33.79	3,255
2021-05-26	$34.37	$34.50	$32.58	$32.58	$31.72	2,897
2021-05-25	$34.62	$34.70	$32.68	$34.62	$33.70	97,597
2021-05-24	$34.52	$35.31	$31.81	$31.81	$30.97	970
2021-05-21	$33.50	$35.20	$33.50	$35.20	$34.27	3,666
2021-05-20	$34.75	$34.75	$31.49	$31.49	$30.66	3,621
2021-05-19	$34.20	$34.75	$31.85	$33.25	$32.36	3,708
2021-05-18	$33.08	$35.00	$33.00	$34.92	$33.99	1,021,056
2021-05-17	$34.72	$35.00	$33.40	$34.92	$33.99	4,384
2021-05-14	$32.70	$34.80	$32.70	$34.72	$33.80	2,929
2021-05-13	$33.92	$34.77	$31.73	$34.68	$33.76	2,366
2021-05-12	$33.22	$33.43	$33.15	$33.36	$32.48	5,215
2021-05-11	$34.77	$34.85	$32.78	$32.78	$31.91	1,796
2021-05-10	$34.67	$34.67	$32.78	$34.67	$33.75	1,639
2021-05-07	$34.77	$34.77	$32.83	$32.83	$31.96	3,636
2021-05-06	$33.92	$34.42	$32.50	$33.50	$32.61	4,562
2021-05-05	$33.43	$34.17	$32.20	$34.17	$33.26	703,853
2021-05-04	$34.02	$34.03	$30.80	$33.92	$33.02	23,370
2021-05-03	$33.16	$33.24	$33.16	$33.24	$32.36	15,128
2021-04-30	$32.80	$32.92	$32.24	$32.78	$31.91	2,728
2021-04-29	$34.17	$34.25	$33.11	$33.41	$32.52	4,053
2021-04-28	$33.38	$33.50	$33.34	$33.50	$32.61	3,366
2021-04-27	$33.24	$33.31	$32.82	$32.82	$31.95	4,703
2021-04-26	$33.47	$33.47	$32.80	$33.00	$32.13	2,661
2021-04-23	$33.37	$33.37	$32.61	$32.88	$32.01	2,343
2021-04-22	$32.49	$32.62	$31.91	$32.44	$31.58	113,571
2021-04-21	$32.50	$32.85	$32.50	$32.85	$31.98	55,976
2021-04-20	$33.16	$33.16	$32.74	$32.74	$31.87	2,536
2021-04-19	$33.65	$33.65	$33.32	$33.32	$32.44	5,820
2021-04-16	$33.32	$33.50	$33.30	$33.50	$32.61	103,333
2021-04-15	$33.55	$33.57	$32.54	$33.00	$32.13	3,280
2021-04-14	$31.73	$32.15	$31.35	$32.15	$31.30	3,238
2021-04-13	$31.45	$32.50	$30.58	$31.40	$30.57	4,019
2021-04-12	$32.00	$32.57	$31.70	$31.91	$31.06	3,224
2021-04-09	$32.62	$32.70	$30.83	$32.06	$31.21	2,332
2021-04-08	$31.80	$31.80	$31.10	$31.72	$30.88	5,094
2021-04-07	$31.97	$32.05	$30.10	$31.58	$30.74	7,144
2021-04-06	$31.42	$31.55	$31.29	$31.30	$30.47	217,001
2021-04-05	$31.22	$31.30	$29.43	$31.22	$30.39	2,957
2021-04-01	$31.22	$31.30	$30.09	$30.11	$29.31	139,670
2021-03-31	$29.38	$31.25	$29.38	$30.51	$29.70	5,041
2021-03-30	$30.36	$30.70	$29.82	$30.65	$29.84	3,599
2021-03-29	$30.51	$30.65	$30.42	$30.64	$29.83	2,175
2021-03-26	$31.37	$31.45	$30.89	$31.42	$29.76	3,199
2021-03-25	$30.74	$31.07	$30.24	$31.04	$29.40	5,231
2021-03-24	$31.87	$31.95	$31.25	$31.62	$29.95	53,816
2021-03-23	$31.67	$31.75	$31.13	$31.15	$29.50	729,002
2021-03-22	$32.22	$32.30	$31.45	$32.22	$30.52	128,136
2021-03-19	$31.05	$31.71	$30.77	$31.64	$29.97	3,824
2021-03-18	$31.95	$31.95	$30.64	$31.76	$30.08	294,088
2021-03-17	$31.52	$31.60	$30.52	$31.51	$29.84	3,761
2021-03-16	$31.25	$31.25	$30.88	$31.25	$29.60	712,891
2021-03-15	$30.63	$30.95	$30.63	$30.92	$29.29	1,600
2021-03-12	$31.27	$31.35	$30.14	$30.14	$28.55	2,413
2021-03-11	$30.73	$31.33	$30.73	$31.33	$29.67	3,487
2021-03-10	$31.35	$31.35	$30.51	$30.83	$29.20	2,358
2021-03-09	$30.13	$30.70	$30.13	$30.62	$29.00	1,665
2021-03-08	$30.07	$30.90	$29.08	$30.82	$29.19	4,282
2021-03-05	$30.30	$30.30	$29.08	$29.45	$27.89	48,913
2021-03-04	$28.65	$29.95	$28.65	$29.59	$28.03	6,508
2021-03-03	$29.87	$29.95	$29.28	$29.28	$27.73	2,460
2021-03-02	$29.43	$29.82	$29.28	$29.28	$27.73	52,863
2021-03-01	$29.57	$30.15	$28.52	$29.29	$27.74	4,274
2021-02-26	$29.82	$29.82	$29.21	$29.81	$28.23	5,599
2021-02-25	$29.76	$30.35	$28.73	$30.16	$28.57	64,969
2021-02-24	$29.44	$30.24	$29.44	$30.16	$28.57	64,969
2021-02-23	$28.88	$29.23	$28.88	$28.99	$27.46	4,090
2021-02-22	$30.67	$30.75	$29.08	$29.92	$28.34	3,415
2021-02-19	$30.70	$30.70	$30.16	$30.61	$28.99	2,652
2021-02-18	$30.27	$30.35	$29.37	$29.67	$28.10	7,107
2021-02-17	$29.55	$29.67	$29.13	$29.67	$28.10	7,107
2021-02-16	$30.50	$30.50	$28.60	$30.42	$28.81	3,915
2021-02-12	$29.39	$29.97	$28.73	$29.97	$28.39	1,861
2021-02-11	$29.31	$29.86	$28.58	$29.48	$27.92	4,140
2021-02-10	$29.40	$29.40	$29.27	$29.37	$27.82	3,012
2021-02-09	$29.32	$29.45	$28.83	$29.37	$27.82	3,012
2021-02-08	$30.15	$30.15	$28.20	$30.15	$28.56	6,839
2021-02-05	$28.95	$29.57	$28.13	$29.49	$27.93	182,320
2021-02-04	$29.32	$29.40	$28.78	$29.32	$27.77	3,749
2021-02-03	$31.12	$31.20	$29.80	$29.80	$28.23	104,897
2021-02-02	$30.87	$30.95	$29.92	$29.92	$28.34	202,624
2021-02-01	$30.68	$30.85	$28.44	$30.85	$29.22	2,956
2021-01-29	$28.34	$31.35	$28.34	$30.46	$28.85	432,526
2021-01-28	$30.18	$30.49	$29.94	$30.48	$28.87	5,239
2021-01-27	$30.24	$30.32	$29.92	$29.98	$28.40	214,074
2021-01-26	$30.38	$30.55	$29.78	$30.55	$28.94	4,729
2021-01-25	$31.55	$31.55	$29.58	$30.29	$28.69	160,981
2021-01-22	$30.21	$30.92	$29.78	$30.92	$29.29	5,135
2021-01-21	$30.03	$30.25	$30.03	$30.25	$28.65	2,691
2021-01-20	$30.55	$30.55	$29.24	$30.31	$28.71	5,480
2021-01-19	$29.64	$30.11	$28.92	$30.11	$28.52	3,768
2021-01-15	$29.52	$30.04	$29.30	$30.01	$28.42	2,966
2021-01-14	$30.40	$30.80	$30.10	$30.80	$29.17	205,727
2021-01-13	$30.49	$30.57	$30.49	$30.57	$28.95	2,057
2021-01-12	$30.42	$30.50	$29.89	$29.89	$28.31	3,323
2021-01-11	$30.20	$30.20	$30.16	$30.20	$28.60	6,461
2021-01-08	$30.56	$30.56	$29.79	$30.45	$28.84	1,989
2021-01-07	$30.11	$30.35	$29.65	$30.35	$28.75	2,005
2021-01-06	$29.36	$30.00	$29.31	$29.48	$27.92	307,093
2021-01-05	$28.40	$29.06	$28.40	$29.06	$27.52	3,976
2021-01-04	$28.86	$28.86	$28.04	$28.40	$26.90	37,916
2020-12-31	$28.26	$28.30	$27.50	$28.30	$26.80	2,995
2020-12-30	$27.99	$28.30	$27.60	$28.30	$26.80	6,535
2020-12-29	$27.95	$27.99	$27.66	$27.66	$26.20	13,194
2020-12-28	$27.93	$27.99	$27.93	$27.99	$26.51	101,853
2020-12-24	$26.34	$27.95	$26.30	$27.95	$26.47	2,608
2020-12-23	$27.16	$27.65	$26.95	$27.65	$26.19	3,114
2020-12-22	$27.20	$27.41	$26.79	$26.79	$25.37	1,105
2020-12-21	$26.59	$27.35	$26.59	$27.31	$25.87	4,404
2020-12-18	$27.46	$27.50	$26.84	$27.45	$26.00	2,912
2020-12-17	$27.61	$27.65	$26.90	$26.90	$25.48	3,748
2020-12-16	$27.02	$27.30	$27.02	$27.30	$25.86	1,895
2020-12-15	$27.18	$27.31	$27.18	$27.31	$25.87	2,884
2020-12-14	$27.15	$27.25	$27.08	$27.25	$25.81	3,034
2020-12-11	$27.06	$27.06	$26.44	$26.44	$25.04	408,004
2020-12-10	$27.20	$27.40	$27.20	$27.30	$25.86	5,797
2020-12-09	$27.31	$27.31	$26.73	$26.73	$25.32	216,737
2020-12-08	$27.16	$27.26	$26.60	$26.60	$25.19	1,433
2020-12-07	$27.19	$27.25	$26.81	$27.21	$25.77	2,896
2020-12-04	$27.06	$27.16	$26.59	$26.59	$25.18	1,754
2020-12-03	$27.10	$27.25	$27.01	$27.25	$25.81	9,499
2020-12-02	$26.86	$26.90	$26.65	$26.90	$25.48	134,272
2020-12-01	$26.91	$26.95	$26.91	$26.91	$25.49	1,270
2020-11-30	$27.05	$27.05	$26.20	$26.20	$24.82	8,317
2020-11-27	$26.76	$26.91	$26.76	$26.91	$25.49	75,496
2020-11-25	$26.76	$26.85	$26.39	$26.85	$25.43	3,010
2020-11-24	$26.86	$26.90	$26.86	$26.90	$25.48	51,689
2020-11-23	$26.70	$26.76	$26.12	$26.76	$25.35	10,933
2020-11-20	$26.81	$26.81	$26.15	$26.80	$25.38	202,155
2020-11-19	$27.21	$27.25	$26.56	$27.25	$25.81	13,049
2020-11-18	$27.53	$28.00	$27.51	$28.00	$26.52	3,741
2020-11-17	$27.76	$28.00	$27.24	$27.96	$26.48	8,792
2020-11-16	$27.51	$27.55	$27.32	$27.55	$26.09	303,541
2020-11-13	$27.06	$27.15	$26.50	$27.15	$25.72	2,907
2020-11-12	$27.11	$27.25	$27.11	$27.25	$25.81	1,846
2020-11-11	$27.26	$27.35	$27.00	$27.31	$25.87	1,685
2020-11-10	$27.10	$27.45	$26.79	$27.41	$25.96	76,916
2020-11-09	$27.44	$27.85	$26.93	$26.93	$25.50	10,280
2020-11-06	$26.90	$26.95	$26.86	$26.95	$25.53	1,459
2020-11-05	$26.41	$26.46	$25.85	$26.44	$25.04	3,074
2020-11-04	$25.76	$25.90	$25.29	$25.29	$23.95	205,496
2020-11-03	$25.56	$25.71	$24.99	$25.09	$23.76	3,979
2020-11-02	$25.20	$25.25	$24.46	$25.15	$23.82	31,909
2020-10-30	$24.40	$24.50	$23.80	$23.80	$22.54	3,597
2020-10-29	$24.13	$24.54	$23.82	$24.45	$23.16	14,062
2020-10-28	$25.01	$25.05	$24.34	$24.96	$23.64	2,572
2020-10-27	$26.16	$26.20	$25.95	$26.01	$24.64	82,336
2020-10-26	$25.84	$26.25	$25.83	$26.16	$24.78	451,148
2020-10-23	$26.46	$26.46	$26.31	$26.31	$24.92	1,337
2020-10-22	$26.41	$26.41	$26.41	$26.41	$25.01	601
2020-10-21	$26.91	$26.91	$26.76	$26.80	$25.38	1,347
2020-10-20	$26.51	$27.01	$26.51	$26.61	$25.20	1,873
2020-10-19	$26.51	$26.95	$26.35	$26.35	$24.96	9,540
2020-10-16	$26.96	$27.05	$26.96	$27.00	$25.57	1,893
2020-10-15	$26.66	$26.75	$26.40	$26.40	$25.00	1,643
2020-10-14	$26.74	$27.11	$26.60	$27.11	$25.68	2,629
2020-10-13	$27.01	$27.05	$26.55	$27.01	$25.58	1,555
2020-10-12	$26.56	$27.15	$26.56	$27.15	$25.72	1,508
2020-10-09	$26.81	$27.00	$26.81	$27.00	$25.57	3,404
2020-10-08	$26.20	$26.20	$26.20	$26.20	$24.82	361
2020-10-07	$25.75	$26.46	$25.75	$26.46	$25.06	625
2020-10-06	$25.79	$26.46	$25.75	$26.45	$25.05	173,023
2020-10-05	$26.36	$26.40	$25.90	$26.35	$24.96	1,321,129
2020-10-02	$25.86	$25.90	$25.43	$25.90	$24.53	281,562
2020-10-01	$25.96	$25.96	$25.96	$25.96	$24.59	100,572
2020-09-30	$25.55	$25.55	$25.55	$25.55	$24.20	360
2020-09-29	$25.32	$25.32	$25.28	$25.28	$23.94	484
2020-09-28	$25.41	$25.56	$25.36	$25.36	$24.02	626
2020-09-25	$25.11	$25.15	$25.11	$25.11	$23.78	950
2020-09-24	$24.88	$25.15	$24.63	$24.63	$23.33	1,215
2020-09-23	$25.32	$25.37	$24.92	$25.35	$24.01	4,102
2020-09-22	$26.36	$26.36	$26.36	$26.36	$24.97	231
2020-09-21	$26.36	$26.36	$26.36	$26.36	$24.97	159
2020-09-18	$26.36	$26.36	$26.36	$26.36	$24.97	567
2020-09-17	$26.21	$26.26	$26.21	$26.26	$24.87	485
2020-09-16	$26.46	$26.55	$26.46	$26.55	$25.15	927
2020-09-15	$26.24	$26.46	$26.24	$26.46	$25.06	415
2020-09-14	$26.04	$26.58	$26.01	$26.58	$25.18	4,609
2020-09-11	$25.89	$26.55	$25.89	$26.55	$25.15	1,042
2020-09-10	$26.61	$26.65	$26.61	$26.65	$25.24	1,809
2020-09-09	$26.46	$26.46	$25.93	$26.34	$24.94	504,595
2020-09-08	$25.86	$26.11	$25.86	$25.98	$24.60	1,816
2020-09-04	$25.60	$25.60	$25.60	$25.60	$24.25	150,553
2020-09-03	$24.99	$25.46	$24.95	$25.46	$24.11	1,162
2020-09-02	$25.91	$25.91	$25.42	$25.42	$24.08	1,095
2020-09-01	$25.79	$25.79	$25.79	$25.79	$24.43	50,605
2020-08-31	$25.96	$25.96	$25.96	$25.96	$24.59	420
2020-08-28	$25.91	$25.91	$25.67	$25.67	$24.31	795
2020-08-27	$26.01	$26.01	$26.01	$26.01	$24.64	463
2020-08-26	$26.11	$26.21	$25.70	$25.70	$24.34	1,350
2020-08-25	$25.80	$26.16	$25.80	$26.16	$24.78	3,796
2020-08-24	$25.88	$26.26	$25.88	$26.26	$24.87	629
2020-08-21	$25.96	$25.96	$25.96	$25.96	$24.59	50,421
2020-08-20	$26.06	$26.16	$26.01	$26.16	$24.78	1,888
2020-08-19	$26.61	$26.65	$26.00	$26.61	$25.20	3,839
2020-08-18	$26.70	$26.70	$26.04	$26.04	$24.66	2,025
2020-08-17	$26.76	$26.76	$26.14	$26.14	$24.76	744
2020-08-14	$26.54	$26.54	$26.54	$26.54	$25.14	505
2020-08-13	$26.54	$26.54	$26.54	$26.54	$25.14	490
2020-08-12	$26.66	$26.66	$26.18	$26.18	$24.80	989
2020-08-11	$26.14	$26.17	$26.14	$26.17	$24.79	4,416
2020-08-10	$26.11	$26.16	$26.11	$26.16	$24.78	995
2020-08-07	$25.92	$26.11	$25.92	$26.11	$24.73	175,225
2020-08-06	$26.01	$26.05	$26.01	$26.05	$24.67	701
2020-08-05	$26.07	$26.07	$26.07	$26.07	$24.69	50,984
2020-08-04	$25.94	$25.94	$25.94	$25.94	$24.57	50,441
2020-08-03	$25.94	$25.94	$25.94	$25.94	$24.57	68,698
2020-07-31	$25.41	$25.45	$24.64	$25.08	$23.75	1,561
2020-07-30	$25.51	$25.55	$25.51	$25.55	$24.20	14,782
2020-07-29	$26.06	$26.10	$26.06	$26.10	$24.72	1,141
2020-07-28	$26.06	$26.11	$26.06	$26.11	$24.73	830
2020-07-27	$26.21	$26.25	$25.72	$25.72	$24.36	685
2020-07-24	$26.11	$26.11	$25.46	$25.46	$24.11	150,595
2020-07-23	$26.26	$26.30	$26.26	$26.30	$24.91	458,314
2020-07-22	$25.96	$26.20	$25.96	$26.20	$24.82	967
2020-07-21	$24.82	$24.82	$24.82	$24.82	$23.51	0
2020-07-20	$24.82	$24.82	$24.82	$24.82	$23.51	0
2020-07-17	$24.82	$24.82	$24.82	$24.82	$23.51	1,478
2020-07-16	$24.71	$24.82	$24.71	$24.82	$23.51	650,901
2020-07-15	$24.09	$24.09	$24.09	$24.09	$22.82	156,083
2020-07-14	$24.09	$24.09	$24.09	$24.09	$22.82	0
2020-07-13	$24.09	$24.09	$24.09	$24.09	$22.82	0
2020-07-10	$24.09	$24.09	$24.09	$24.09	$22.82	388
2020-07-09	$24.63	$24.64	$24.48	$24.64	$23.34	403,860
2020-07-08	$24.30	$24.30	$24.30	$24.30	$23.02	45,000
2020-07-07	$24.29	$24.30	$24.29	$24.30	$23.02	300,050
2020-07-06	$24.14	$24.14	$23.88	$23.88	$22.62	7,183
2020-07-02	$23.19	$23.19	$23.19	$23.19	$21.96	1,631
2020-07-01	$23.19	$23.19	$23.19	$23.19	$21.96	5,429
2020-06-30	$22.32	$22.32	$22.32	$22.32	$21.14	5
2020-06-29	$22.32	$22.32	$22.32	$22.32	$21.14	760,000
2020-06-26	$21.69	$21.69	$21.69	$21.69	$20.54	60,225
2020-06-25	$21.96	$21.96	$21.96	$21.96	$20.80	70,000
2020-06-24	$21.96	$21.96	$21.96	$21.96	$20.80	201,882
2020-06-23	$22.31	$22.31	$22.24	$22.24	$21.06	150,100
2020-06-22	$21.84	$21.84	$21.84	$21.84	$20.69	200,000
2020-06-19	$21.62	$21.62	$21.62	$21.62	$20.48	51,050
2020-06-18	$21.72	$21.72	$21.72	$21.72	$20.57	0
2020-06-17	$21.72	$21.72	$21.72	$21.72	$20.57	360
2020-06-16	$21.28	$21.28	$21.28	$21.28	$20.16	2,972
2020-06-15	$20.80	$20.80	$20.80	$20.80	$19.70	80,057
2020-06-12	$20.50	$20.50	$20.50	$20.50	$19.42	35
2020-06-11	$20.60	$20.60	$20.50	$20.50	$19.42	2,780
2020-06-10	$22.10	$22.14	$22.10	$22.14	$20.97	2,002
2020-06-09	$21.62	$21.62	$21.62	$21.62	$20.48	0
2020-06-08	$22.04	$22.04	$21.62	$21.62	$20.48	4,492
2020-06-05	$20.98	$20.98	$20.98	$20.98	$19.87	22,059
2020-06-04	$20.98	$20.98	$20.98	$20.98	$19.87	21
2020-06-03	$20.98	$20.98	$20.98	$20.98	$19.87	200
2020-06-02	$20.50	$20.50	$20.08	$20.08	$19.02	4,389
2020-06-01	$19.50	$19.50	$19.50	$19.50	$18.47	10
2020-05-29	$19.68	$19.68	$19.50	$19.50	$18.47	1,100
2020-05-28	$19.90	$19.90	$19.90	$19.90	$18.85	1,033
2020-05-27	$19.40	$19.40	$19.40	$19.40	$18.37	42,080
2020-05-26	$19.40	$19.40	$19.40	$19.40	$18.37	900
2020-05-22	$18.80	$18.80	$18.80	$18.80	$17.81	104,286
2020-05-21	$18.80	$18.80	$18.80	$18.80	$17.81	0
2020-05-20	$18.80	$18.80	$18.80	$18.80	$17.81	44,000
2020-05-19	$18.80	$18.80	$18.80	$18.80	$17.81	203
2020-05-18	$17.21	$17.21	$17.21	$17.21	$16.30	84
2020-05-15	$17.21	$17.21	$17.21	$17.21	$16.30	0
2020-05-14	$17.21	$17.21	$17.21	$17.21	$16.30	2,814
2020-05-13	$18.76	$18.76	$18.76	$18.76	$17.77	0
2020-05-12	$18.76	$18.76	$18.76	$18.76	$17.77	0
2020-05-11	$18.26	$18.76	$18.26	$18.76	$17.77	1,702
2020-05-08	$17.81	$17.81	$17.81	$17.81	$16.87	30
2020-05-07	$17.81	$17.81	$17.81	$17.81	$16.87	35
2020-05-06	$18.00	$18.00	$17.81	$17.81	$16.87	4,228
2020-05-05	$18.17	$18.17	$18.17	$18.17	$17.21	200
2020-05-04	$19.46	$19.46	$19.46	$19.46	$18.43	246,371
2020-05-01	$19.46	$19.46	$19.46	$19.46	$18.43	0
2020-04-30	$19.46	$19.46	$19.46	$19.46	$18.43	0
2020-04-29	$19.20	$19.46	$19.20	$19.46	$18.43	133,892
2020-04-28	$17.43	$17.43	$17.43	$17.43	$16.51	0
2020-04-27	$17.43	$17.43	$17.43	$17.43	$16.51	177
2020-04-24	$17.26	$17.26	$17.21	$17.21	$16.30	1,369
2020-04-23	$17.34	$17.34	$17.34	$17.34	$16.42	74,951
2020-04-22	$16.98	$16.98	$16.67	$16.67	$15.79	2,512
2020-04-21	$17.05	$17.05	$17.05	$17.05	$16.15	4,102
2020-04-20	$17.45	$17.45	$17.45	$17.45	$16.53	78
2020-04-17	$17.45	$17.45	$17.45	$17.45	$16.53	100,100
2020-04-16	$17.12	$17.12	$17.12	$17.12	$16.22	272
2020-04-15	$17.36	$17.36	$17.15	$17.15	$16.24	4,000
2020-04-14	$18.38	$18.38	$18.28	$18.28	$17.31	76,680
2020-04-13	$18.41	$18.41	$18.41	$18.41	$17.44	0
2020-04-09	$18.31	$18.41	$18.31	$18.41	$17.44	500
2020-04-08	$16.59	$16.59	$16.59	$16.59	$15.71	0
2020-04-07	$16.59	$16.59	$16.59	$16.59	$15.71	3,727
2020-04-06	$16.59	$16.59	$16.59	$16.59	$15.71	731
2020-04-03	$16.59	$16.59	$16.59	$16.59	$15.71	310
2020-04-02	$17.10	$17.10	$17.10	$17.10	$16.20	150
2020-04-01	$17.20	$17.20	$17.20	$17.20	$16.29	149,893
2020-03-31	$17.20	$17.20	$17.20	$17.20	$16.29	50,100
2020-03-30	$17.15	$17.15	$17.15	$17.15	$16.24	150,100
2020-03-27	$18.46	$18.46	$18.46	$18.46	$16.67	9,540
2020-03-26	$16.90	$16.90	$16.90	$16.90	$15.26	0
2020-03-25	$16.90	$16.90	$16.90	$16.90	$15.26	0
2020-03-24	$16.90	$16.90	$16.90	$16.90	$15.26	207,368
2020-03-23	$15.40	$15.40	$14.61	$15.21	$13.73	2,528
2020-03-20	$15.50	$15.50	$15.50	$15.50	$13.99	611
2020-03-19	$15.46	$15.46	$15.46	$15.46	$13.96	0
2020-03-18	$15.46	$15.46	$15.46	$15.46	$13.96	190
2020-03-17	$15.43	$16.19	$15.43	$16.19	$14.62	111,343
2020-03-16	$15.63	$15.63	$15.63	$15.63	$14.11	374,078
2020-03-13	$16.51	$16.93	$16.51	$16.93	$15.29	234,834
2020-03-12	$16.21	$17.07	$16.06	$17.07	$15.41	7,447
2020-03-11	$19.92	$19.92	$19.92	$19.92	$17.99	2,658
2020-03-10	$19.92	$19.92	$19.92	$19.92	$17.99	89,974
2020-03-09	$18.64	$19.66	$18.64	$19.55	$17.65	21,208
2020-03-06	$21.63	$21.63	$21.63	$21.63	$19.53	0
2020-03-05	$21.46	$21.63	$21.46	$21.63	$19.53	15,686
2020-03-04	$22.00	$22.00	$22.00	$22.00	$19.86	100
2020-03-03	$21.13	$21.13	$21.13	$21.13	$19.08	81,086
2020-03-02	$21.38	$21.38	$21.13	$21.13	$19.08	1,950
2020-02-28	$21.39	$21.39	$20.98	$21.07	$19.02	4,504
2020-02-27	$21.85	$22.48	$21.85	$22.48	$20.30	449,687
2020-02-26	$22.88	$22.88	$22.88	$22.88	$20.66	1,738
2020-02-25	$22.38	$22.38	$22.38	$22.38	$20.21	302
2020-02-24	$24.00	$24.00	$24.00	$24.00	$21.67	0
2020-02-21	$24.00	$24.00	$24.00	$24.00	$21.67	200
2020-02-20	$24.12	$24.12	$24.12	$24.12	$21.78	0
2020-02-19	$24.12	$24.12	$24.12	$24.12	$21.78	5,709
2020-02-18	$24.39	$24.39	$23.78	$23.78	$21.47	1,972
2020-02-14	$24.01	$24.16	$24.01	$24.16	$21.81	8,067
2020-02-13	$25.00	$25.00	$25.00	$25.00	$22.57	0
2020-02-12	$25.00	$25.00	$25.00	$25.00	$22.57	9
2020-02-11	$25.00	$25.00	$25.00	$25.00	$22.57	0
2020-02-10	$25.00	$25.00	$25.00	$25.00	$22.57	0
2020-02-07	$25.00	$25.00	$25.00	$25.00	$22.57	0
2020-02-06	$25.00	$25.00	$25.00	$25.00	$22.57	70,248
2020-02-05	$25.00	$25.00	$25.00	$25.00	$22.57	1,325
2020-02-04	$23.63	$23.63	$23.63	$23.63	$21.33	450
2020-02-03	$23.30	$23.30	$23.30	$23.30	$21.04	7,140
2020-01-31	$23.30	$23.30	$23.30	$23.30	$21.04	12,466
2020-01-29	$23.61	$23.61	$23.61	$23.61	$21.32	8
2020-01-28	$23.61	$23.61	$23.61	$23.61	$21.32	1,513
2020-01-27	$23.61	$23.61	$23.61	$23.61	$21.32	207
2020-01-24	$24.11	$24.11	$24.11	$24.11	$21.77	0
2020-01-23	$24.11	$24.11	$24.11	$24.11	$21.77	8
2020-01-22	$24.11	$24.11	$24.11	$24.11	$21.77	0
2020-01-21	$24.11	$24.11	$24.11	$24.11	$21.77	0
2020-01-17	$24.11	$24.11	$24.11	$24.11	$21.77	2,452
2020-01-16	$24.11	$24.11	$24.11	$24.11	$21.77	82
2020-01-15	$24.11	$24.11	$24.11	$24.11	$21.77	1
2020-01-14	$24.11	$24.11	$24.11	$24.11	$21.77	990
2020-01-13	$24.11	$24.11	$24.11	$24.11	$21.77	0
2020-01-10	$24.11	$24.11	$24.11	$24.11	$21.77	0
2020-01-09	$24.11	$24.11	$24.11	$24.11	$21.77	875
2020-01-08	$24.27	$24.27	$24.27	$24.27	$21.91	0
2020-01-07	$24.27	$24.27	$24.27	$24.27	$21.91	75
2020-01-06	$24.27	$24.27	$24.27	$24.27	$21.91	893
2020-01-03	$23.98	$24.45	$23.98	$24.45	$22.08	17,417
2020-01-02	$24.30	$24.42	$23.83	$23.83	$21.52	19,773
2019-12-31	$24.14	$24.14	$24.14	$24.14	$21.80	0
2019-12-30	$24.12	$24.14	$24.12	$24.14	$21.80	448,900
2019-12-27	$23.75	$23.75	$23.75	$23.75	$21.44	0
2019-12-26	$23.75	$23.75	$23.75	$23.75	$21.44	0
2019-12-24	$23.75	$23.75	$23.75	$23.75	$21.44	2,329
2019-12-23	$23.80	$23.80	$23.80	$23.80	$21.49	235
2019-12-20	$24.13	$24.13	$24.13	$24.13	$21.79	2,010
2019-12-19	$23.90	$24.13	$23.90	$24.13	$21.79	48,716
2019-12-18	$24.07	$24.07	$24.07	$24.07	$21.73	157,105
2019-12-17	$24.26	$24.30	$24.26	$24.30	$21.94	33,650
2019-12-16	$23.96	$24.00	$23.96	$24.00	$21.67	37,200
2019-12-13	$23.69	$23.69	$23.49	$23.49	$21.21	62,142
2019-12-12	$22.67	$22.67	$22.67	$22.67	$20.47	0
2019-12-11	$22.67	$22.67	$22.67	$22.67	$20.47	0
2019-12-10	$22.66	$22.67	$22.66	$22.67	$20.47	334,354
2019-12-09	$22.43	$22.43	$22.43	$22.43	$20.25	0
2019-12-06	$22.43	$22.43	$22.43	$22.43	$20.25	174,000
2019-12-05	$22.43	$22.43	$22.43	$22.43	$20.25	231
2019-12-04	$21.85	$21.85	$21.85	$21.85	$19.73	0
2019-12-03	$21.85	$21.85	$21.85	$21.85	$19.73	67,006
2019-12-02	$21.85	$21.85	$21.85	$21.85	$19.73	0
2019-11-29	$21.85	$21.85	$21.85	$21.85	$19.73	0
2019-11-27	$21.85	$21.85	$21.85	$21.85	$19.73	649
2019-11-26	$21.85	$21.85	$21.85	$21.85	$19.73	350
2019-11-25	$21.96	$21.96	$21.96	$21.96	$19.83	0
2019-11-22	$21.96	$21.96	$21.96	$21.96	$19.83	0
2019-11-21	$21.96	$21.96	$21.96	$21.96	$19.83	0
2019-11-20	$21.96	$21.96	$21.96	$21.96	$19.83	0
2019-11-19	$21.96	$21.96	$21.96	$21.96	$19.83	4,700
2019-11-18	$21.95	$21.96	$21.95	$21.96	$19.83	101,296
2019-11-15	$22.00	$22.00	$22.00	$22.00	$19.86	1,592
2019-11-14	$21.69	$21.69	$21.65	$21.65	$19.55	350
2019-11-13	$22.00	$22.00	$22.00	$22.00	$19.86	200
2019-11-12	$21.94	$21.98	$21.94	$21.98	$19.85	462
2019-11-11	$21.46	$21.46	$21.42	$21.42	$19.34	30,357
2019-11-08	$21.35	$21.35	$21.35	$21.35	$19.28	1,000
2019-11-07	$21.66	$21.66	$21.66	$21.66	$19.56	0
2019-11-06	$21.66	$21.66	$21.66	$21.66	$19.56	2,781
2019-11-05	$21.27	$21.27	$21.27	$21.27	$19.20	0
2019-11-04	$21.27	$21.27	$21.27	$21.27	$19.20	11,523
2019-11-01	$21.27	$21.27	$21.27	$21.27	$19.20	169
2019-10-31	$21.01	$21.01	$21.01	$21.01	$18.97	50,000
2019-10-30	$20.99	$20.99	$20.99	$20.99	$18.95	4,233
2019-10-29	$20.99	$20.99	$20.99	$20.99	$18.95	41,400
2019-10-28	$20.99	$20.99	$20.99	$20.99	$18.95	96
2019-10-25	$20.99	$20.99	$20.99	$20.99	$18.95	200,072
2019-10-24	$20.46	$20.46	$20.42	$20.42	$18.44	180,200
2019-10-23	$20.00	$20.57	$20.00	$20.06	$18.11	5,244
2019-10-22	$18.83	$18.83	$18.83	$18.83	$17.00	2,182
2019-10-21	$18.83	$18.83	$18.83	$18.83	$17.00	0
2019-10-18	$18.83	$18.83	$18.83	$18.83	$17.00	196
2019-10-17	$18.77	$18.77	$18.77	$18.77	$16.95	0
2019-10-16	$18.77	$18.77	$18.77	$18.77	$16.95	301
2019-10-15	$18.68	$18.75	$18.68	$18.75	$16.93	455
2019-10-14	$17.95	$17.95	$17.95	$17.95	$16.21	75
2019-10-11	$17.95	$17.95	$17.95	$17.95	$16.21	1,137
2019-10-10	$17.95	$17.95	$17.95	$17.95	$16.21	330
2019-10-09	$18.08	$18.08	$18.08	$18.08	$16.32	150,000
2019-10-08	$18.08	$18.08	$18.08	$18.08	$16.32	0
2019-10-07	$18.08	$18.08	$18.08	$18.08	$16.32	100,000
2019-10-04	$18.10	$18.12	$18.10	$18.12	$16.36	150,243
2019-10-03	$18.54	$18.54	$18.54	$18.54	$16.74	663
2019-10-02	$18.77	$18.81	$18.54	$18.54	$16.74	130,744
2019-10-01	$19.41	$19.41	$19.41	$19.41	$17.52	33,089
2019-09-30	$19.63	$19.64	$19.63	$19.64	$17.73	200,000
2019-09-27	$19.94	$19.94	$19.94	$19.94	$18.00	0
2019-09-26	$19.94	$19.94	$19.94	$19.94	$18.00	0
2019-09-25	$19.94	$19.94	$19.94	$19.94	$18.00	167
2019-09-24	$19.90	$19.94	$19.90	$19.94	$18.00	591
2019-09-23	$20.06	$20.10	$20.06	$20.10	$18.15	873
2019-09-20	$20.24	$20.24	$20.24	$20.24	$18.27	3,274
2019-09-19	$20.50	$20.50	$20.50	$20.50	$18.51	0
2019-09-18	$20.50	$20.50	$20.50	$20.50	$18.51	1,104
2019-09-17	$20.50	$20.50	$20.50	$20.50	$18.51	0
2019-09-16	$20.46	$20.50	$20.46	$20.50	$18.51	150,861
2019-09-13	$20.40	$20.40	$20.40	$20.40	$18.42	2,200
2019-09-12	$20.40	$20.40	$20.40	$20.40	$18.42	45
2019-09-11	$20.40	$20.40	$20.40	$20.40	$18.42	100
2019-09-10	$19.60	$19.60	$19.60	$19.60	$17.70	0
2019-09-09	$19.64	$19.64	$19.60	$19.60	$17.70	940,496
2019-09-06	$19.27	$19.42	$19.27	$19.42	$17.53	1,107
2019-09-05	$18.84	$18.84	$18.84	$18.84	$17.01	4,048
2019-09-04	$18.84	$18.84	$18.84	$18.84	$17.01	0
2019-09-03	$18.84	$18.84	$18.84	$18.84	$17.01	0
2019-08-30	$18.84	$18.84	$18.84	$18.84	$17.01	8,252
2019-08-29	$18.84	$18.84	$18.84	$18.84	$17.01	153,227
2019-08-28	$18.52	$18.53	$18.52	$18.53	$16.73	400,080
2019-08-27	$18.45	$18.45	$18.45	$18.45	$16.66	100,000
2019-08-26	$18.53	$18.53	$18.53	$18.53	$16.73	500
2019-08-23	$18.51	$18.51	$18.51	$18.51	$16.71	2,827
2019-08-22	$18.51	$18.51	$18.51	$18.51	$16.71	0
2019-08-21	$18.59	$18.59	$18.51	$18.51	$16.71	1,379
2019-08-20	$18.40	$18.40	$18.40	$18.40	$16.61	0
2019-08-19	$18.58	$18.58	$18.40	$18.40	$16.61	1,036
2019-08-15	$18.55	$18.66	$18.55	$18.66	$16.85	100,000
2019-08-14	$18.55	$18.66	$18.55	$18.66	$16.85	184,580
2019-08-13	$18.66	$18.66	$18.66	$18.66	$16.85	150,000
2019-08-12	$18.55	$18.66	$18.55	$18.66	$16.85	500,400
2019-08-09	$18.46	$18.46	$18.21	$18.21	$16.44	20,000
2019-08-08	$18.21	$18.21	$18.21	$18.21	$16.44	20,000
2019-08-07	$18.46	$18.46	$18.21	$18.21	$16.44	554,100
2019-08-06	$18.46	$18.46	$18.21	$18.21	$16.44	554,100
2019-08-05	$18.46	$18.46	$18.21	$18.21	$16.44	554,114
2019-08-02	$18.81	$18.81	$18.81	$18.81	$16.98	192,902
2019-08-01	$18.55	$18.55	$18.55	$18.55	$16.75	100
2019-07-31	$18.80	$18.80	$18.80	$18.80	$16.97	90,570
2019-07-30	$18.33	$18.33	$18.33	$18.33	$16.55	86,300
2019-07-29	$18.33	$18.33	$18.33	$18.33	$16.55	86,302
2019-07-26	$18.32	$18.32	$18.32	$18.32	$16.54	65,779
2019-07-25	$18.49	$18.49	$18.32	$18.32	$16.54	5,268
2019-07-24	$19.09	$19.09	$19.05	$19.05	$17.20	107,161
2019-07-23	$19.37	$19.41	$19.37	$19.41	$17.52	60,548
2019-07-22	$18.97	$18.97	$18.97	$18.97	$17.13	0
2019-07-19	$18.89	$18.97	$18.89	$18.97	$17.13	200,250
2019-07-18	$18.86	$18.86	$18.61	$18.64	$16.83	33,698
2019-07-17	$18.74	$18.74	$18.70	$18.70	$16.88	1,200
2019-07-16	$18.58	$18.58	$18.58	$18.58	$16.78	900
2019-07-15	$18.58	$18.58	$18.58	$18.58	$16.78	0
2019-07-12	$18.58	$18.58	$18.58	$18.58	$16.78	25,000
2019-07-11	$18.58	$18.58	$18.58	$18.58	$16.78	2,087
2019-07-10	$18.82	$18.82	$18.82	$18.82	$16.99	98,279
2019-07-09	$18.79	$18.79	$18.79	$18.79	$16.97	112,000
2019-07-08	$19.18	$19.18	$19.18	$19.18	$17.32	130,079
2019-07-05	$19.18	$19.18	$19.18	$19.18	$17.32	308,200
2019-07-03	$20.15	$20.15	$20.15	$20.15	$18.19	274,889
2019-07-02	$20.00	$20.24	$20.00	$20.15	$18.19	55,988
2019-07-01	$19.93	$19.93	$19.93	$19.93	$17.99	1,145
2019-06-28	$19.93	$19.93	$19.93	$19.93	$17.99	300,000
2019-06-27	$19.98	$19.98	$19.93	$19.93	$17.99	54,492
2019-06-26	$20.00	$20.00	$20.00	$20.00	$18.06	100,000
2019-06-25	$20.00	$20.00	$20.00	$20.00	$18.06	19,721
2019-06-24	$20.00	$20.00	$20.00	$20.00	$18.06	200,015
2019-06-21	$19.84	$19.84	$19.84	$19.84	$17.91	5,295
2019-06-20	$19.30	$19.30	$19.30	$19.30	$17.43	1,280
2019-06-19	$19.30	$19.30	$19.30	$19.30	$17.43	861
2019-06-18	$19.12	$19.12	$19.12	$19.12	$17.26	2,200
2019-06-17	$19.58	$19.58	$19.58	$19.58	$17.68	0
2019-06-14	$19.58	$19.58	$19.58	$19.58	$17.68	0
2019-06-13	$19.58	$19.58	$19.58	$19.58	$17.68	1,010
2019-06-12	$19.58	$19.58	$19.58	$19.58	$17.68	0
2019-06-11	$19.58	$19.58	$19.58	$19.58	$17.68	3,578
2019-06-10	$19.05	$19.05	$19.05	$19.05	$17.20	48
2019-06-07	$19.05	$19.05	$19.05	$19.05	$17.20	900
2019-06-06	$18.36	$18.36	$18.36	$18.36	$16.58	1,709
2019-06-05	$18.36	$18.36	$18.36	$18.36	$16.58	0
2019-06-04	$18.37	$18.37	$18.37	$18.37	$16.58	177,000
2019-06-03	$18.36	$18.36	$18.36	$18.36	$16.58	84,716
2019-05-31	$18.11	$18.40	$18.07	$18.40	$16.61	15,107
2019-05-30	$18.43	$18.43	$18.38	$18.38	$16.59	590,000
2019-05-29	$18.20	$18.20	$18.20	$18.20	$16.43	152,963
2019-05-28	$18.95	$18.95	$18.95	$18.95	$17.11	0
2019-05-24	$18.95	$18.95	$18.95	$18.95	$17.11	0
2019-05-23	$18.91	$18.95	$18.91	$18.95	$17.11	3,289
2019-05-22	$18.95	$18.95	$18.95	$18.95	$17.11	135,000
2019-05-21	$19.25	$19.25	$19.25	$19.25	$17.38	30,000
2019-05-20	$19.25	$19.25	$19.25	$19.25	$17.38	75,000
2019-05-17	$19.25	$19.25	$19.25	$19.25	$17.38	7,277
2019-05-16	$19.25	$19.25	$19.25	$19.25	$17.38	0
2019-05-15	$19.25	$19.25	$19.25	$19.25	$17.38	1,422
2019-05-14	$19.25	$19.25	$19.25	$19.25	$17.38	24,502
2019-05-13	$19.25	$19.25	$19.25	$19.25	$17.38	1,452
2019-05-10	$19.25	$19.25	$19.25	$19.25	$17.38	0
2019-05-09	$19.25	$19.25	$19.25	$19.25	$17.38	5,743
2019-05-08	$19.25	$19.25	$19.25	$19.25	$17.38	270,000
2019-05-07	$19.25	$19.25	$19.25	$19.25	$17.38	1,100
2019-05-06	$19.81	$19.81	$19.81	$19.81	$17.89	32
2019-05-03	$20.60	$20.60	$20.60	$20.60	$17.89	0
2019-05-02	$20.60	$20.60	$20.60	$20.60	$17.89	300
2019-05-01	$20.74	$20.74	$20.74	$20.74	$18.01	0
2019-04-30	$20.63	$20.74	$20.63	$20.74	$18.01	4,700
2019-04-29	$20.46	$20.46	$20.46	$20.46	$17.77	150,000
2019-04-25	$20.46	$20.46	$20.46	$20.46	$17.77	3,630
2019-04-24	$20.60	$20.60	$20.60	$20.60	$17.89	46,530
2019-04-23	$20.60	$20.60	$20.60	$20.60	$17.89	70
2019-04-22	$20.60	$20.60	$20.60	$20.60	$17.89	525
2019-04-18	$20.95	$20.95	$20.95	$20.95	$18.19	230,000
2019-04-17	$20.80	$20.80	$20.80	$20.80	$18.06	250
2019-04-16	$19.45	$19.45	$19.45	$19.45	$16.89	2,973
2019-04-15	$19.45	$19.45	$19.45	$19.45	$16.89	911
2019-04-12	$19.45	$19.45	$19.45	$19.45	$16.89	0
2019-04-11	$19.45	$19.45	$19.45	$19.45	$16.89	30,146
2019-04-10	$19.45	$19.45	$19.45	$19.45	$16.89	4,320
2019-04-09	$19.45	$19.45	$19.45	$19.45	$16.89	0
2019-04-08	$19.67	$19.67	$19.45	$19.45	$16.89	10,241
2019-04-05	$19.68	$19.68	$19.68	$19.68	$17.09	4,529
2019-04-04	$19.40	$19.40	$19.40	$19.40	$16.85	0
2019-04-03	$19.40	$19.40	$19.40	$19.40	$16.85	6,785
2019-04-02	$18.85	$18.85	$18.85	$18.85	$16.37	30,950
2019-04-01	$18.85	$18.85	$18.85	$18.85	$16.37	240
2019-03-29	$18.82	$18.82	$18.54	$18.54	$16.10	7,732
2019-03-28	$18.31	$18.31	$18.31	$18.31	$15.90	0
2019-03-27	$18.31	$18.31	$18.31	$18.31	$15.90	125
2019-03-26	$18.35	$18.35	$18.35	$18.35	$15.93	7,034
2019-03-25	$18.45	$18.45	$18.45	$18.45	$16.02	6,700
2019-03-22	$18.59	$18.59	$18.31	$18.31	$15.90	4,870
2019-03-21	$19.05	$19.05	$19.05	$19.05	$16.54	1,440
2019-03-20	$19.45	$19.45	$19.45	$19.45	$16.89	0
2019-03-19	$19.45	$19.45	$19.45	$19.45	$16.89	150
2019-03-18	$19.18	$19.18	$19.18	$19.18	$16.66	3
2019-03-14	$19.18	$19.18	$19.18	$19.18	$16.66	2,400
2019-03-13	$19.18	$19.18	$19.18	$19.18	$16.66	0
2019-03-12	$19.18	$19.18	$19.18	$19.18	$16.66	0
2019-03-11	$19.18	$19.18	$19.18	$19.18	$16.66	29
2019-03-08	$19.18	$19.18	$19.18	$19.18	$16.66	0
2019-03-07	$19.18	$19.18	$19.18	$19.18	$16.66	0
2019-03-06	$19.18	$19.18	$19.18	$19.18	$16.66	2,000
2019-03-05	$19.20	$19.24	$19.20	$19.24	$16.71	5,500
2019-03-04	$20.50	$20.50	$20.50	$20.50	$17.80	0
2019-03-01	$20.50	$20.50	$20.50	$20.50	$17.80	0
2019-02-28	$20.50	$20.50	$20.50	$20.50	$17.80	750,000
2019-02-27	$20.50	$20.50	$20.50	$20.50	$17.80	0
2019-02-26	$20.55	$20.68	$20.50	$20.50	$17.80	5,000
2019-02-25	$20.60	$20.60	$20.60	$20.60	$17.89	500
2019-02-22	$20.00	$20.00	$20.00	$20.00	$17.37	185,000
2019-02-21	$20.00	$20.00	$20.00	$20.00	$17.37	102,500
2019-02-20	$20.00	$20.00	$20.00	$20.00	$17.37	263
2019-02-19	$19.24	$19.24	$19.24	$19.24	$16.70	1,145
2019-02-15	$19.24	$19.24	$19.24	$19.24	$16.71	0
2019-02-14	$19.24	$19.24	$19.24	$19.24	$16.71	50
2019-02-13	$19.22	$19.25	$19.15	$19.24	$16.70	258,052
2019-02-12	$19.72	$19.72	$19.72	$19.72	$17.12	0
2019-02-11	$19.72	$19.72	$19.72	$19.72	$17.12	3,673
2019-02-08	$19.72	$19.72	$19.72	$19.72	$17.12	141,516
2019-02-07	$19.72	$19.72	$19.72	$19.72	$17.12	150,000
2019-02-06	$19.72	$19.72	$19.72	$19.72	$17.12	103,513
2019-02-05	$19.72	$19.72	$19.72	$19.72	$17.12	5,325
2019-02-04	$19.50	$19.50	$19.50	$19.50	$16.93	500
2019-02-01	$19.00	$19.00	$19.00	$19.00	$16.50	55,065
2019-01-31	$19.00	$19.00	$18.99	$19.00	$16.50	200,000
2019-01-30	$18.85	$19.21	$18.85	$19.05	$16.54	282,725
2019-01-29	$19.05	$19.06	$19.05	$19.06	$16.55	400,000
2019-01-28	$19.13	$19.13	$19.13	$19.13	$16.61	0
2019-01-25	$19.13	$19.13	$19.13	$19.13	$16.61	77,400
2019-01-24	$19.13	$19.13	$19.13	$19.13	$16.61	0
2019-01-23	$19.13	$19.13	$19.13	$19.13	$16.61	143,500
2019-01-22	$19.17	$19.17	$19.17	$19.17	$16.65	130
2019-01-18	$19.17	$19.17	$19.17	$19.17	$16.65	436,216
2019-01-17	$20.15	$20.15	$20.15	$20.15	$17.50	0
2019-01-16	$20.15	$20.15	$20.15	$20.15	$17.50	0
2019-01-15	$20.15	$20.15	$20.15	$20.15	$17.50	0
2019-01-14	$20.15	$20.15	$20.15	$20.15	$17.50	0
2019-01-11	$20.15	$20.15	$20.15	$20.15	$17.50	0
2019-01-10	$19.93	$20.15	$19.93	$20.15	$17.50	300
2019-01-09	$18.63	$18.63	$18.63	$18.63	$16.18	0
2019-01-08	$18.63	$18.63	$18.63	$18.63	$16.18	0
2019-01-07	$18.63	$18.63	$18.63	$18.63	$16.18	0
2019-01-04	$18.63	$18.63	$18.63	$18.63	$16.18	0
2019-01-03	$18.80	$18.80	$18.63	$18.63	$16.18	115,503
2018-12-28	$19.25	$19.25	$19.25	$19.25	$16.72	1,463
2018-12-27	$18.49	$18.50	$18.49	$18.50	$16.07	2,200
2018-12-26	$18.20	$18.20	$18.20	$18.20	$15.80	100
2018-12-24	$18.63	$18.63	$18.63	$18.63	$16.18	0
2018-12-21	$18.63	$18.63	$18.63	$18.63	$16.18	1,424
2018-12-20	$18.61	$18.80	$18.61	$18.80	$16.33	90,100
2018-12-19	$19.20	$19.20	$19.20	$19.20	$16.67	100
2018-12-18	$19.24	$19.24	$19.24	$19.24	$16.71	0
2018-12-17	$19.46	$19.46	$19.24	$19.24	$16.71	170,140
2018-12-14	$19.48	$19.48	$19.47	$19.47	$16.91	11,693
2018-12-13	$19.03	$19.03	$19.03	$19.03	$16.53	0
2018-12-12	$19.03	$19.03	$19.03	$19.03	$16.53	100,534
2018-12-11	$19.03	$19.03	$19.03	$19.03	$16.53	77
2018-12-10	$19.12	$19.12	$18.83	$19.03	$16.53	152,745
2018-12-07	$18.85	$18.85	$18.85	$18.85	$16.37	2,000
2018-12-06	$19.71	$19.71	$19.71	$19.71	$17.12	65,276
2018-12-04	$20.27	$20.27	$19.71	$19.71	$17.12	144,957
2018-12-03	$20.00	$20.00	$20.00	$20.00	$17.37	931
2018-11-30	$20.00	$20.00	$20.00	$20.00	$17.37	27,185
2018-11-29	$20.23	$20.23	$20.23	$20.23	$17.57	3,211
2018-11-28	$20.00	$20.00	$20.00	$20.00	$17.37	5,917
2018-11-27	$20.15	$20.15	$20.15	$20.15	$17.50	83,000
2018-11-26	$19.90	$20.15	$19.90	$20.15	$17.50	321,300
2018-11-23	$19.60	$19.60	$19.60	$19.60	$17.02	80,000
2018-11-21	$19.60	$19.60	$19.60	$19.60	$17.02	60,000
2018-11-20	$19.76	$19.77	$19.60	$19.60	$17.02	200,250
2018-11-19	$19.94	$19.95	$19.94	$19.95	$17.32	100,000
2018-11-16	$19.99	$20.00	$19.99	$20.00	$17.37	300,000
2018-11-15	$19.85	$19.85	$19.68	$19.68	$17.09	1,855
2018-11-14	$19.68	$19.69	$19.68	$19.69	$17.10	178,874
2018-11-13	$19.40	$19.40	$19.40	$19.40	$16.85	110,000
2018-11-12	$19.40	$19.40	$19.40	$19.40	$16.85	0
2018-11-09	$19.40	$19.40	$19.40	$19.40	$16.85	0
2018-11-08	$19.40	$19.40	$19.40	$19.40	$16.85	0
2018-11-07	$19.40	$19.40	$19.40	$19.40	$16.85	0
2018-11-06	$19.40	$19.40	$19.40	$19.40	$16.85	0
2018-11-05	$19.40	$19.40	$19.40	$19.40	$16.85	230,000
2018-11-02	$19.40	$19.40	$19.40	$19.40	$16.85	0
2018-11-01	$19.40	$19.40	$19.40	$19.40	$16.85	150,000
2018-10-31	$19.40	$19.40	$19.40	$19.40	$16.85	0
2018-10-30	$19.40	$19.40	$19.40	$19.40	$16.85	0
2018-10-29	$19.40	$19.40	$19.40	$19.40	$16.85	100
2018-10-26	$19.36	$19.36	$19.36	$19.36	$16.81	180
2018-10-25	$19.86	$19.86	$19.86	$19.86	$17.25	4,982
2018-10-24	$19.86	$19.86	$19.86	$19.86	$17.25	6,300
2018-10-23	$20.78	$20.78	$20.78	$20.78	$18.05	0
2018-10-22	$21.03	$21.03	$20.78	$20.78	$18.05	3,454
2018-10-19	$21.15	$21.15	$21.15	$21.15	$18.37	2,987
2018-10-18	$21.15	$21.15	$21.15	$21.15	$18.37	0
2018-10-17	$21.15	$21.15	$21.15	$21.15	$18.37	76,000
2018-10-16	$21.19	$21.19	$21.19	$21.19	$18.40	595
2018-10-15	$23.00	$23.00	$23.00	$23.00	$19.97	0
2018-10-12	$23.00	$23.00	$23.00	$23.00	$19.97	0
2018-10-11	$23.00	$23.00	$23.00	$23.00	$19.97	1,448
2018-10-10	$23.00	$23.00	$23.00	$23.00	$19.97	0
2018-10-09	$23.00	$23.00	$23.00	$23.00	$19.97	0
2018-10-08	$23.00	$23.00	$23.00	$23.00	$19.97	463
2018-10-05	$23.00	$23.00	$23.00	$23.00	$19.97	0
2018-10-04	$23.00	$23.00	$23.00	$23.00	$19.97	100
2018-10-03	$23.18	$23.18	$23.18	$23.18	$20.13	0
2018-10-02	$23.17	$23.18	$23.17	$23.18	$20.13	110,200
2018-10-01	$23.39	$23.39	$23.39	$23.39	$20.31	2,440
2018-09-28	$23.80	$23.80	$23.80	$23.80	$20.67	190,575
2018-09-27	$23.80	$23.80	$23.80	$23.80	$20.67	6,100
2018-09-26	$23.81	$23.81	$23.81	$23.81	$20.68	40
2018-09-25	$23.81	$23.81	$23.81	$23.81	$20.68	0
2018-09-24	$23.81	$23.81	$23.81	$23.81	$20.68	1,372
2018-09-21	$23.81	$23.81	$23.81	$23.81	$20.68	0
2018-09-20	$23.81	$23.81	$23.81	$23.81	$20.68	2,727
2018-09-19	$23.81	$23.81	$23.81	$23.81	$20.68	0
2018-09-18	$23.81	$23.81	$23.81	$23.81	$20.68	0
2018-09-17	$23.81	$23.81	$23.81	$23.81	$20.68	0
2018-09-14	$23.81	$23.81	$23.81	$23.81	$20.68	175,200
2018-09-13	$23.32	$23.32	$23.32	$23.32	$20.25	10,000
2018-09-12	$23.32	$23.32	$23.32	$23.32	$20.25	0
2018-09-11	$23.33	$23.33	$23.32	$23.32	$20.25	200,000
2018-09-10	$23.14	$23.14	$23.14	$23.14	$20.09	0
2018-09-07	$23.14	$23.14	$23.14	$23.14	$20.10	475,000
2018-09-06	$23.38	$23.50	$23.14	$23.14	$20.09	599,071
2018-09-05	$23.41	$23.41	$23.41	$23.41	$20.33	159,033
2018-09-04	$23.45	$23.45	$23.44	$23.44	$20.35	700,000
2018-08-31	$23.60	$23.60	$23.52	$23.52	$20.42	207,911
2018-08-30	$23.92	$23.92	$23.92	$23.92	$20.77	0
2018-08-29	$23.92	$23.92	$23.92	$23.92	$20.77	310,194
2018-08-28	$23.55	$23.55	$23.55	$23.55	$20.45	20,000
2018-08-27	$23.72	$23.87	$23.55	$23.55	$20.45	4,304
2018-08-24	$23.53	$23.53	$23.40	$23.40	$20.32	872,732
2018-08-23	$22.20	$22.20	$22.20	$22.20	$19.28	0
2018-08-22	$22.20	$22.20	$22.20	$22.20	$19.28	1,804
2018-08-21	$22.20	$22.20	$22.20	$22.20	$19.28	0
2018-08-20	$22.20	$22.20	$22.20	$22.20	$19.28	0
2018-08-17	$22.20	$22.20	$22.20	$22.20	$19.28	625
2018-08-16	$23.17	$23.17	$23.17	$23.17	$20.12	110,000
2018-08-15	$23.17	$23.17	$23.17	$23.17	$20.12	137,500
2018-08-14	$23.17	$23.17	$23.17	$23.17	$20.12	163,844
2018-08-13	$23.17	$23.17	$23.17	$23.17	$20.12	75,000
2018-08-10	$23.17	$23.17	$23.17	$23.17	$20.12	240
2018-08-09	$23.17	$23.17	$23.17	$23.17	$20.12	50,000
2018-08-08	$23.17	$23.17	$23.17	$23.17	$20.12	0
2018-08-07	$23.19	$23.19	$23.17	$23.17	$20.12	2,822
2018-08-06	$22.52	$22.52	$22.52	$22.52	$19.56	0
2018-08-03	$22.52	$22.52	$22.52	$22.52	$19.56	0
2018-08-02	$22.52	$22.52	$22.52	$22.52	$19.56	13,155
2018-08-01	$22.52	$22.52	$22.52	$22.52	$19.56	75,000
2018-07-31	$22.52	$22.52	$22.52	$22.52	$19.56	0
2018-07-30	$22.52	$22.52	$22.52	$22.52	$19.56	0
2018-07-27	$22.52	$22.52	$22.52	$22.52	$19.56	0
2018-07-26	$22.52	$22.52	$22.52	$22.52	$19.56	73,200
2018-07-25	$22.50	$22.50	$22.50	$22.50	$19.54	455
2018-07-24	$22.51	$22.51	$22.51	$22.51	$19.55	556
2018-07-23	$22.27	$22.27	$22.27	$22.27	$19.34	0
2018-07-20	$22.27	$22.27	$22.27	$22.27	$19.34	140,000
2018-07-19	$21.71	$21.71	$21.71	$21.71	$18.85	0
2018-07-18	$21.71	$21.71	$21.71	$21.71	$18.85	0
2018-07-17	$21.71	$21.71	$21.71	$21.71	$18.85	1,900
2018-07-16	$21.71	$21.71	$21.71	$21.71	$18.85	1,000
2018-07-13	$21.55	$21.55	$21.55	$21.55	$18.71	1,637
2018-07-12	$21.57	$21.57	$21.57	$21.57	$18.73	0
2018-07-11	$21.57	$21.57	$21.57	$21.57	$18.73	0
2018-07-10	$21.57	$21.57	$21.57	$21.57	$18.73	500
2018-07-09	$21.27	$21.27	$21.27	$21.27	$18.47	1,725
2018-07-06	$21.27	$21.27	$21.27	$21.27	$18.47	3,000
2018-07-05	$21.56	$21.56	$21.56	$21.56	$18.72	0
2018-07-03	$21.56	$21.56	$21.56	$21.56	$18.72	0
2018-07-02	$21.56	$21.56	$21.56	$21.56	$18.72	30,583
2018-06-29	$21.56	$21.56	$21.56	$21.56	$18.72	0
2018-06-28	$21.56	$21.56	$21.56	$21.56	$18.72	0
2018-06-27	$21.56	$21.56	$21.56	$21.56	$18.72	4,724
2018-06-26	$21.56	$21.56	$21.56	$21.56	$18.72	2,208
2018-06-25	$21.98	$21.98	$21.98	$21.98	$19.09	1,026
2018-06-22	$22.10	$22.10	$22.10	$22.10	$19.19	182
2018-06-21	$22.12	$22.12	$22.12	$22.12	$19.21	300
2018-06-20	$22.15	$22.15	$22.15	$22.15	$19.23	0
2018-06-19	$22.15	$22.15	$22.15	$22.15	$19.23	6,271
2018-06-18	$23.47	$23.47	$23.47	$23.47	$20.38	0
2018-06-15	$23.47	$23.47	$23.47	$23.47	$20.38	0
2018-06-14	$23.47	$23.47	$23.47	$23.47	$20.38	2,600
2018-06-13	$23.17	$23.17	$23.17	$23.17	$20.12	356
2018-06-12	$23.17	$23.17	$23.17	$23.17	$20.12	100,100
2018-06-11	$23.09	$23.09	$23.09	$23.09	$20.05	6,790
2018-06-08	$23.01	$23.01	$23.01	$23.01	$19.98	27,945
2018-06-07	$23.01	$23.01	$23.01	$23.01	$19.98	143,044
2018-06-06	$23.01	$23.01	$23.01	$23.01	$19.98	0
2018-06-05	$23.01	$23.01	$23.01	$23.01	$19.98	400
2018-06-04	$23.20	$23.20	$23.20	$23.20	$20.15	18,397
2018-06-01	$23.11	$23.11	$23.11	$23.11	$20.07	10,621
2018-05-31	$22.75	$22.75	$22.75	$22.75	$19.76	5,132
2018-05-30	$23.98	$23.98	$23.98	$23.98	$20.82	45
2018-05-29	$23.98	$23.98	$23.98	$23.98	$20.82	45
2018-05-25	$23.98	$23.98	$23.98	$23.98	$20.82	0
2018-05-24	$23.98	$23.98	$23.98	$23.98	$20.82	0
2018-05-23	$24.00	$24.00	$23.98	$23.98	$20.82	1,191
2018-05-22	$23.50	$23.50	$23.50	$23.50	$20.41	0
2018-05-21	$23.50	$23.50	$23.50	$23.50	$20.41	0
2018-05-18	$23.50	$23.50	$23.50	$23.50	$20.41	0
2018-05-17	$23.50	$23.50	$23.50	$23.50	$20.41	365,682
2018-05-16	$23.50	$23.50	$23.50	$23.50	$20.41	0
2018-05-15	$23.79	$23.79	$23.50	$23.50	$20.41	91,170
2018-05-14	$23.90	$23.90	$23.90	$23.90	$20.75	127,831
2018-05-11	$23.90	$23.90	$23.90	$23.90	$20.75	0
2018-05-10	$23.90	$23.90	$23.90	$23.90	$20.75	60,000
2018-05-09	$23.90	$23.90	$23.90	$23.90	$20.75	123,200
2018-05-08	$23.80	$24.07	$23.73	$23.90	$20.75	6,110
2018-05-07	$23.58	$23.58	$23.58	$23.58	$20.48	645
2018-05-04	$22.98	$23.34	$22.95	$23.34	$20.27	104,148
2018-05-03	$23.01	$23.01	$23.01	$23.01	$19.98	300
2018-05-02	$23.54	$23.56	$23.54	$23.56	$20.46	186,256
2018-05-01	$23.57	$23.57	$23.57	$23.57	$20.47	0
2018-04-30	$23.57	$23.57	$23.57	$23.57	$20.47	0
2018-04-27	$23.57	$23.57	$23.57	$23.57	$20.47	0
2018-04-26	$23.44	$23.57	$23.44	$23.57	$20.47	1,000
2018-04-25	$23.28	$23.28	$23.28	$23.28	$20.22	225,100
2018-04-24	$23.80	$23.80	$23.26	$23.26	$20.20	101,903
2018-04-23	$24.27	$24.27	$24.27	$24.27	$21.08	100
2018-04-20	$24.10	$24.10	$24.10	$24.10	$20.93	150,220
2018-04-19	$22.79	$22.79	$22.79	$22.79	$19.79	0
2018-04-18	$22.79	$22.79	$22.79	$22.79	$19.79	0
2018-04-17	$22.79	$22.79	$22.79	$22.79	$19.79	5,680
2018-04-16	$22.79	$22.79	$22.79	$22.79	$19.79	68
2018-04-13	$22.79	$22.79	$22.79	$22.79	$19.79	0
2018-04-12	$22.79	$22.79	$22.79	$22.79	$19.79	0
2018-04-11	$22.79	$22.79	$22.79	$22.79	$19.79	2,400
2018-04-10	$22.50	$22.50	$22.50	$22.50	$19.54	1,392
2018-04-09	$22.50	$22.50	$22.50	$22.50	$19.54	200
2018-04-06	$22.30	$22.30	$22.30	$22.30	$19.36	100,000
2018-04-05	$22.30	$22.30	$22.30	$22.30	$19.36	116
2018-04-04	$22.30	$22.30	$22.30	$22.30	$19.36	10,100
2018-04-03	$23.35	$23.40	$23.26	$23.26	$19.49	34,499
2018-04-02	$23.60	$23.60	$23.60	$23.60	$19.77	200
2018-03-29	$23.84	$23.84	$23.84	$23.84	$19.97	100
2018-03-28	$23.46	$23.46	$23.45	$23.45	$19.65	198,138
2018-03-27	$23.35	$23.35	$23.35	$23.35	$19.56	104,668
2018-03-26	$23.20	$23.35	$23.20	$23.35	$19.56	50,200
2018-03-23	$23.36	$23.36	$23.36	$23.36	$19.57	150,000
2018-03-22	$23.19	$23.19	$23.19	$23.19	$19.43	100
2018-03-21	$23.88	$23.90	$23.88	$23.90	$20.02	150,981
2018-03-20	$23.91	$23.91	$23.91	$23.91	$20.03	150,942
2018-03-19	$24.05	$24.05	$24.05	$24.05	$20.15	2
2018-03-16	$24.05	$24.05	$24.05	$24.05	$20.15	0
2018-03-15	$24.05	$24.05	$24.05	$24.05	$20.15	7,259
2018-03-14	$24.05	$24.05	$24.05	$24.05	$20.15	3,547
2018-03-13	$24.05	$24.05	$24.05	$24.05	$20.15	4,771
2018-03-12	$24.05	$24.05	$24.05	$24.05	$20.15	1
2018-03-09	$24.05	$24.05	$24.05	$24.05	$20.15	100,000
2018-03-08	$24.05	$24.05	$24.05	$24.05	$20.15	365,000
2018-03-07	$24.10	$24.10	$24.05	$24.05	$20.15	3,100
2018-03-06	$24.15	$24.15	$24.15	$24.15	$20.23	2,583
2018-03-05	$23.60	$23.60	$23.60	$23.60	$19.77	393
2018-03-02	$23.60	$23.60	$23.60	$23.60	$19.77	10,645
2018-03-01	$24.10	$24.10	$24.10	$24.10	$20.19	4,003
2018-02-28	$24.62	$24.67	$24.62	$24.67	$20.67	106,094
2018-02-27	$24.65	$24.65	$24.65	$24.65	$20.65	1,680
2018-02-26	$24.63	$24.89	$24.63	$24.89	$20.85	50,340
2018-02-23	$25.30	$25.30	$25.30	$25.30	$21.20	0
2018-02-22	$25.30	$25.30	$25.30	$25.30	$21.20	604
2018-02-21	$25.30	$25.30	$25.30	$25.30	$21.20	0
2018-02-20	$25.30	$25.30	$25.30	$25.30	$21.20	0
2018-02-16	$25.38	$25.38	$25.30	$25.30	$21.20	1,238
2018-02-15	$24.92	$24.92	$24.92	$24.92	$20.88	25
2018-02-14	$24.84	$24.92	$24.84	$24.92	$20.88	400
2018-02-13	$24.02	$24.02	$24.02	$24.02	$20.12	189
2018-02-12	$24.02	$24.02	$24.02	$24.02	$20.12	13,130
2018-02-09	$24.26	$24.26	$24.02	$24.02	$20.12	200
2018-02-08	$24.35	$24.35	$24.14	$24.14	$20.23	3,871
2018-02-07	$26.14	$26.14	$26.14	$26.14	$21.90	0
2018-02-06	$26.38	$26.38	$26.14	$26.14	$21.90	348,400
2018-02-05	$26.60	$26.60	$26.60	$26.60	$22.29	200
2018-02-02	$27.76	$27.76	$27.76	$27.76	$23.26	71,560
2018-02-01	$27.85	$27.85	$27.85	$27.85	$23.33	0
2018-01-31	$27.85	$27.85	$27.85	$27.85	$23.33	0
2018-01-30	$27.85	$27.85	$27.85	$27.85	$23.33	2,387
2018-01-29	$27.85	$27.85	$27.85	$27.85	$23.33	1,100
2018-01-26	$28.42	$28.42	$28.42	$28.42	$23.81	1,743
2018-01-25	$28.37	$28.37	$28.37	$28.37	$23.77	0
2018-01-24	$28.59	$28.62	$28.37	$28.37	$23.77	905
2018-01-23	$27.77	$27.77	$27.77	$27.77	$23.27	0
2018-01-22	$27.77	$27.77	$27.77	$27.77	$23.27	0
2018-01-19	$27.77	$27.77	$27.77	$27.77	$23.27	0
2018-01-18	$27.81	$27.81	$27.77	$27.77	$23.27	1,805
2018-01-17	$28.14	$28.14	$28.14	$28.14	$23.58	0
2018-01-16	$28.14	$28.14	$28.14	$28.14	$23.58	366
2018-01-12	$27.61	$27.61	$27.61	$27.61	$23.13	0
2018-01-11	$27.61	$27.61	$27.61	$27.61	$23.13	3,647
2018-01-10	$27.61	$27.61	$27.61	$27.61	$23.13	199
2018-01-09	$27.61	$27.61	$27.61	$27.61	$23.13	3,673
2018-01-08	$27.54	$27.61	$27.54	$27.61	$23.13	462,061
2018-01-05	$27.49	$27.58	$27.49	$27.58	$23.11	258,960
2018-01-04	$27.25	$27.33	$27.25	$27.27	$22.85	24,850
2018-01-03	$27.02	$27.30	$27.02	$27.30	$22.87	75,013
2018-01-02	$27.08	$27.08	$27.08	$27.08	$22.69	70,000
2017-12-29	$27.05	$27.08	$26.84	$27.08	$22.69	251,386
2017-12-28	$26.54	$26.54	$26.54	$26.54	$22.24	57
2017-12-27	$26.54	$26.54	$26.54	$26.54	$22.24	0
2017-12-26	$26.54	$26.54	$26.54	$26.54	$22.24	0
2017-12-22	$26.54	$26.54	$26.54	$26.54	$22.24	20,732
2017-12-21	$26.54	$26.54	$26.54	$26.54	$22.24	0
2017-12-20	$26.69	$26.69	$26.54	$26.54	$22.24	2,841
2017-12-19	$26.03	$26.03	$26.03	$26.03	$21.81	0
2017-12-18	$26.03	$26.03	$26.03	$26.03	$21.81	0
2017-12-15	$26.03	$26.06	$25.99	$26.03	$21.81	368,121
2017-12-14	$26.17	$26.17	$26.13	$26.13	$21.89	425,000
2017-12-13	$26.01	$26.02	$26.01	$26.02	$21.80	660,467
2017-12-12	$26.01	$26.01	$26.01	$26.01	$21.79	0
2017-12-11	$26.01	$26.01	$26.01	$26.01	$21.79	0
2017-12-08	$25.94	$26.01	$25.94	$26.01	$21.79	46,484
2017-12-07	$25.61	$25.73	$25.61	$25.73	$21.56	900
2017-12-06	$25.93	$25.93	$25.93	$25.93	$21.73	0
2017-12-05	$25.93	$25.93	$25.93	$25.93	$21.73	2,000
2017-12-04	$25.93	$25.93	$25.93	$25.93	$21.73	793
2017-12-01	$25.50	$25.50	$25.50	$25.50	$21.36	0
2017-11-30	$25.50	$25.50	$25.50	$25.50	$21.36	0
2017-11-29	$25.50	$25.50	$25.50	$25.50	$21.36	0
2017-11-28	$25.50	$25.50	$25.50	$25.50	$21.36	0
2017-11-27	$25.50	$25.50	$25.50	$25.50	$21.36	125
2017-11-24	$25.03	$25.03	$25.03	$25.03	$20.97	283,000
2017-11-22	$25.03	$25.03	$25.03	$25.03	$20.97	0
2017-11-21	$25.03	$25.03	$25.03	$25.03	$20.97	0
2017-11-20	$25.03	$25.03	$25.03	$25.03	$20.97	20,000
2017-11-17	$25.03	$25.03	$25.03	$25.03	$20.97	19
2017-11-15	$25.03	$25.03	$25.03	$25.03	$20.97	625
2017-11-14	$25.00	$25.00	$25.00	$25.00	$20.95	200
2017-11-13	$25.32	$25.32	$25.32	$25.32	$21.21	0
2017-11-10	$25.32	$25.32	$25.32	$25.32	$21.21	64,628
2017-11-09	$25.65	$25.65	$25.65	$25.65	$21.49	280,000
2017-11-08	$26.22	$26.22	$26.22	$26.22	$21.97	110,001
2017-11-07	$25.96	$25.96	$25.96	$25.96	$21.75	100,000
2017-11-06	$25.96	$25.96	$25.96	$25.96	$21.75	0
2017-11-03	$26.09	$26.09	$25.96	$25.96	$21.75	650
2017-11-02	$26.08	$26.08	$25.82	$25.89	$21.69	8,640
2017-11-01	$26.37	$26.37	$26.37	$26.37	$22.09	52,002
2017-10-31	$26.20	$26.20	$26.20	$26.20	$21.95	2,902
2017-10-30	$25.22	$25.22	$25.22	$25.22	$21.13	1,780
2017-10-27	$25.30	$25.30	$25.30	$25.30	$21.20	200
2017-10-26	$25.48	$25.48	$25.48	$25.48	$21.35	100,000
2017-10-25	$25.10	$25.10	$25.10	$25.10	$21.03	1,300
2017-10-24	$25.09	$25.10	$25.09	$25.10	$21.03	1,390,000
2017-10-23	$25.10	$25.25	$25.10	$25.25	$21.16	150,640
2017-10-20	$25.22	$25.22	$25.22	$25.22	$21.13	0
2017-10-19	$25.22	$25.22	$25.22	$25.22	$21.13	195,000
2017-10-18	$24.85	$24.98	$24.85	$24.98	$20.93	476,650
2017-10-17	$25.01	$25.01	$25.01	$25.01	$20.95	200,000
2017-10-16	$25.00	$25.00	$24.85	$24.85	$20.82	5,050
2017-10-13	$24.85	$24.85	$24.85	$24.85	$20.82	375
2017-10-12	$24.81	$24.81	$24.81	$24.81	$20.79	0
2017-10-11	$24.81	$24.81	$24.81	$24.81	$20.79	2,700
2017-10-10	$24.81	$24.81	$24.81	$24.81	$20.79	2,380
2017-10-09	$24.75	$24.75	$24.75	$24.75	$20.74	0
2017-10-06	$24.75	$24.75	$24.75	$24.75	$20.74	149
2017-10-05	$25.12	$25.12	$25.12	$25.12	$21.05	21,166
2017-10-04	$25.11	$25.12	$25.11	$25.12	$21.05	320,000
2017-10-03	$25.01	$25.02	$25.01	$25.02	$20.96	500,000
2017-10-02	$24.78	$24.78	$24.54	$24.54	$20.56	7,889
2017-09-29	$24.71	$24.72	$24.71	$24.72	$20.71	100,000
2017-09-28	$24.53	$24.53	$24.53	$24.53	$20.55	457
2017-09-27	$24.43	$24.43	$24.43	$24.43	$20.47	919
2017-09-26	$24.66	$24.66	$24.66	$24.66	$20.66	8
2017-09-25	$24.66	$24.66	$24.66	$24.66	$20.66	915
2017-09-22	$24.40	$24.40	$24.40	$24.40	$20.44	7,000
2017-09-21	$24.40	$24.40	$24.40	$24.40	$20.44	0
2017-09-20	$24.40	$24.40	$24.40	$24.40	$20.44	125
2017-09-19	$24.54	$24.54	$24.54	$24.54	$20.56	290,000
2017-09-18	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-15	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-14	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-13	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-12	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-11	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-08	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-07	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-06	$23.54	$23.54	$23.54	$23.54	$19.72	0
2017-09-05	$23.54	$23.54	$23.54	$23.54	$19.72	200
2017-09-01	$23.23	$23.23	$23.23	$23.23	$19.46	23,183
2017-08-31	$23.23	$23.23	$23.23	$23.23	$19.46	27,222
2017-08-30	$23.23	$23.23	$23.23	$23.23	$19.46	50
2017-08-28	$23.23	$23.23	$23.23	$23.23	$19.46	640
2017-08-25	$23.25	$23.25	$23.25	$23.25	$19.48	33,000
2017-08-24	$22.87	$22.87	$22.87	$22.87	$19.16	0
2017-08-23	$22.87	$22.87	$22.87	$22.87	$19.16	254
2017-08-22	$23.28	$23.28	$23.28	$23.28	$19.50	900
2017-08-21	$23.28	$23.28	$23.28	$23.28	$19.50	0
2017-08-18	$23.28	$23.28	$23.28	$23.28	$19.50	18,400
2017-08-17	$23.28	$23.28	$23.28	$23.28	$19.50	216
2017-08-16	$23.10	$23.11	$23.10	$23.11	$19.36	200,000
2017-08-15	$23.06	$23.06	$23.06	$23.06	$19.32	0
2017-08-14	$23.06	$23.06	$23.06	$23.06	$19.32	0
2017-08-11	$23.06	$23.06	$23.06	$23.06	$19.32	23,100
2017-08-10	$23.06	$23.06	$23.06	$23.06	$19.32	100
2017-08-09	$23.06	$23.06	$23.06	$23.06	$19.32	0
2017-08-08	$23.20	$23.20	$23.06	$23.06	$19.32	68,000
2017-08-07	$23.61	$23.61	$23.61	$23.61	$19.78	0
2017-08-04	$23.61	$23.61	$23.61	$23.61	$19.78	1,124
2017-08-03	$23.61	$23.61	$23.61	$23.61	$19.78	30,100
2017-08-02	$23.61	$23.61	$23.61	$23.61	$19.78	269,117
2017-08-01	$23.73	$23.73	$23.73	$23.73	$19.88	0
2017-07-31	$23.73	$23.73	$23.73	$23.73	$19.88	300
2017-07-28	$23.19	$23.19	$23.19	$23.19	$19.43	0
2017-07-27	$23.19	$23.19	$23.19	$23.19	$19.43	0
2017-07-26	$23.30	$23.30	$23.19	$23.19	$19.43	204,898
2017-07-25	$24.00	$24.00	$24.00	$24.00	$20.11	0
2017-07-24	$24.00	$24.00	$24.00	$24.00	$20.11	165,682
2017-07-21	$24.00	$24.00	$23.89	$24.00	$20.11	210,817
2017-07-20	$24.65	$24.65	$24.65	$24.65	$20.65	0
2017-07-19	$24.65	$24.65	$24.65	$24.65	$20.65	0
2017-07-18	$24.67	$24.75	$24.65	$24.65	$20.65	1,945
2017-07-17	$25.04	$25.04	$25.04	$25.04	$20.98	450,050
2017-07-14	$24.85	$25.02	$24.85	$25.02	$20.96	11,817
2017-07-13	$24.93	$24.93	$24.93	$24.93	$20.89	0
2017-07-12	$25.25	$25.25	$24.93	$24.93	$20.89	351,369
2017-07-11	$24.65	$24.65	$24.65	$24.65	$20.65	22,445
2017-07-10	$24.65	$24.65	$24.65	$24.65	$20.65	100,000
2017-07-07	$24.64	$24.65	$24.64	$24.65	$20.65	1,000,937
2017-07-06	$24.46	$24.46	$24.46	$24.46	$20.49	152
2017-07-05	$24.54	$24.54	$24.54	$24.54	$20.56	140
2017-07-03	$25.27	$25.27	$25.27	$25.27	$21.17	16,130
2017-06-30	$25.27	$25.27	$25.27	$25.27	$21.17	0
2017-06-29	$25.27	$25.27	$25.27	$25.27	$21.17	94
2017-06-28	$25.27	$25.27	$25.27	$25.27	$21.17	934
2017-06-27	$25.27	$25.27	$25.27	$25.27	$21.17	0
2017-06-26	$25.27	$25.27	$25.27	$25.27	$21.17	951
2017-06-23	$25.27	$25.27	$25.27	$25.27	$21.17	5,656
2017-06-22	$25.14	$25.27	$25.14	$25.27	$21.17	101,437
2017-06-21	$25.15	$25.15	$25.15	$25.15	$21.07	0
2017-06-20	$25.15	$25.15	$25.15	$25.15	$21.07	150,000
2017-06-19	$25.53	$25.53	$25.15	$25.15	$21.07	100,630
2017-06-16	$25.28	$25.28	$25.28	$25.28	$21.18	50,000
2017-06-15	$24.60	$24.60	$24.60	$24.60	$20.61	399
2017-06-14	$25.25	$25.25	$25.25	$25.25	$21.16	0
2017-06-13	$25.25	$25.25	$25.25	$25.25	$21.16	40,000
2017-06-12	$25.25	$25.25	$25.25	$25.25	$21.16	195
2017-06-09	$25.53	$25.53	$25.53	$25.53	$21.39	0
2017-06-08	$25.53	$25.53	$25.53	$25.53	$21.39	0
2017-06-07	$25.53	$25.53	$25.53	$25.53	$21.39	2,812
2017-06-06	$25.38	$25.54	$25.38	$25.53	$21.39	687,276
2017-06-05	$25.61	$25.61	$25.61	$25.61	$21.46	95,000
2017-06-02	$25.61	$25.61	$25.61	$25.61	$21.46	400
2017-06-01	$24.92	$24.92	$24.92	$24.92	$20.88	750
2017-05-31	$24.85	$24.85	$24.85	$24.85	$20.82	0
2017-05-30	$24.85	$24.85	$24.85	$24.85	$20.82	1,485
2017-05-26	$24.85	$24.85	$24.85	$24.85	$20.82	20,000
2017-05-25	$24.85	$24.85	$24.85	$24.85	$20.82	1,620
2017-05-24	$25.20	$25.20	$25.20	$25.20	$21.11	0
2017-05-23	$25.20	$25.20	$25.20	$25.20	$21.11	15
2017-05-22	$25.20	$25.20	$25.20	$25.20	$21.11	3,334
2017-05-19	$25.20	$25.20	$25.20	$25.20	$21.11	500
2017-05-18	$24.20	$24.35	$24.20	$24.35	$20.40	4,892
2017-05-17	$24.54	$24.54	$24.54	$24.54	$20.56	0
2017-05-16	$24.54	$24.54	$24.54	$24.54	$20.56	0
2017-05-15	$24.54	$24.54	$24.54	$24.54	$20.56	182
2017-05-12	$24.68	$24.68	$24.68	$24.68	$20.68	195,000
2017-05-11	$24.61	$24.61	$24.61	$24.61	$20.62	0
2017-05-10	$24.61	$24.61	$24.61	$24.61	$20.62	55,000
2017-05-09	$24.35	$24.40	$24.35	$24.40	$20.44	647
2017-05-08	$24.37	$24.59	$24.37	$24.59	$20.60	250,750
2017-05-05	$24.72	$24.72	$24.59	$24.59	$20.60	251,185
2017-05-04	$24.70	$24.70	$24.70	$24.70	$20.69	250,000
2017-05-03	$24.57	$24.57	$24.57	$24.57	$20.59	100,000
2017-05-02	$24.42	$24.42	$24.37	$24.37	$20.42	62,046
2017-05-01	$24.20	$24.20	$24.20	$24.20	$20.28	211
2017-04-28	$24.53	$24.53	$24.53	$24.53	$20.55	300,000
2017-04-27	$24.30	$24.71	$24.30	$24.71	$20.70	45,730
2017-04-26	$24.22	$24.22	$24.22	$24.22	$20.29	0
2017-04-25	$24.13	$24.38	$24.13	$24.22	$20.29	617,971
2017-04-24	$23.65	$23.65	$23.60	$23.60	$19.77	1,218
2017-04-21	$23.00	$23.00	$23.00	$23.00	$19.27	700
2017-04-20	$22.65	$22.80	$22.65	$22.80	$19.10	152,529
2017-04-19	$22.59	$22.59	$22.59	$22.59	$18.93	99,600
2017-04-18	$22.95	$22.95	$22.59	$22.59	$18.31	5,822
2017-04-17	$22.97	$22.97	$22.97	$22.97	$18.01	0
2017-04-13	$23.05	$23.05	$22.66	$22.97	$18.01	4,943
2017-04-12	$23.38	$23.38	$23.38	$23.38	$18.33	130,000
2017-04-11	$23.38	$23.38	$23.38	$23.38	$18.33	100,000
2017-04-10	$23.38	$23.38	$23.38	$23.38	$18.33	0
2017-04-07	$23.38	$23.38	$23.38	$23.38	$18.33	0
2017-04-06	$23.38	$23.38	$23.38	$23.38	$18.33	977
2017-04-05	$23.44	$23.44	$23.37	$23.38	$18.33	300,568
2017-04-04	$23.44	$23.44	$23.44	$23.44	$18.38	171,305
2017-04-03	$23.39	$23.39	$23.39	$23.39	$18.34	1,963
2017-03-31	$23.39	$23.39	$23.39	$23.39	$18.34	0
2017-03-30	$23.39	$23.39	$23.39	$23.39	$18.34	6,767
2017-03-29	$23.34	$23.34	$23.34	$23.34	$18.30	3,950
2017-03-28	$23.35	$23.35	$23.34	$23.34	$18.30	88,360
2017-03-27	$23.42	$23.42	$23.42	$23.42	$18.37	50,002
2017-03-24	$23.42	$23.42	$23.42	$23.42	$18.37	40,058
2017-03-23	$23.41	$23.42	$23.41	$23.42	$18.37	400,000
2017-03-22	$23.28	$23.28	$23.28	$23.28	$18.26	0
2017-03-21	$23.28	$23.28	$23.28	$23.28	$18.26	0
2017-03-20	$23.28	$23.28	$23.28	$23.28	$18.26	0
2017-03-17	$23.28	$23.28	$23.28	$23.28	$18.26	200,000
2017-03-16	$22.96	$22.96	$22.96	$22.96	$18.00	0
2017-03-15	$22.91	$22.96	$22.91	$22.96	$18.00	200
2017-03-14	$22.44	$22.44	$22.44	$22.44	$17.60	100,810
2017-03-13	$22.49	$22.49	$22.49	$22.49	$17.64	0
2017-03-10	$22.49	$22.49	$22.49	$22.49	$17.64	0
2017-03-09	$22.49	$22.49	$22.49	$22.49	$17.64	100
2017-03-08	$22.39	$22.39	$22.39	$22.39	$17.56	0
2017-03-07	$22.39	$22.39	$22.39	$22.39	$17.56	1,988
2017-03-06	$22.39	$22.39	$22.39	$22.39	$17.56	700
2017-03-03	$22.52	$22.52	$22.52	$22.52	$17.66	847
2017-03-02	$22.60	$22.60	$22.60	$22.60	$17.72	0
2017-03-01	$22.60	$22.60	$22.60	$22.60	$17.72	0
2017-02-28	$22.50	$22.60	$22.50	$22.60	$17.72	107,150
2017-02-27	$22.37	$22.37	$22.37	$22.37	$17.54	20,345
2017-02-24	$22.85	$22.85	$22.85	$22.85	$17.92	2,003
2017-02-23	$22.85	$22.85	$22.85	$22.85	$17.92	0
2017-02-22	$22.85	$22.85	$22.85	$22.85	$17.92	0
2017-02-21	$22.85	$22.85	$22.85	$22.85	$17.92	0
2017-02-17	$22.85	$22.85	$22.85	$22.85	$17.92	0
2017-02-16	$22.85	$22.85	$22.85	$22.85	$17.92	802
2017-02-15	$22.85	$22.85	$22.85	$22.85	$17.92	0
2017-02-14	$22.85	$22.85	$22.85	$22.85	$17.92	57
2017-02-13	$22.85	$22.85	$22.85	$22.85	$17.92	493
2017-02-10	$22.72	$22.85	$22.60	$22.85	$17.92	1,450
2017-02-09	$22.77	$22.77	$22.77	$22.77	$17.86	100,000
2017-02-08	$23.62	$23.62	$23.62	$23.62	$18.52	113,200
2017-02-07	$23.62	$23.62	$23.62	$23.62	$18.52	202
2017-02-06	$23.87	$23.87	$23.87	$23.87	$18.72	40,000
2017-02-03	$23.87	$23.87	$23.87	$23.87	$18.72	0
2017-02-02	$23.87	$23.87	$23.87	$23.87	$18.72	2,526
2017-02-01	$23.80	$23.80	$23.80	$23.80	$18.66	50,000
2017-01-31	$23.60	$23.80	$23.60	$23.80	$18.66	399,301
2017-01-30	$23.32	$23.32	$23.32	$23.32	$18.29	0
2017-01-27	$23.32	$23.32	$23.32	$23.32	$18.29	0
2017-01-26	$23.32	$23.32	$23.32	$23.32	$18.29	0
2017-01-25	$23.25	$23.32	$23.25	$23.32	$18.29	9,200
2017-01-24	$22.72	$22.72	$22.72	$22.72	$17.82	170
2017-01-23	$22.25	$22.25	$22.25	$22.25	$17.45	0
2017-01-20	$22.25	$22.25	$22.25	$22.25	$17.45	0
2017-01-19	$22.25	$22.25	$22.25	$22.25	$17.45	624
2017-01-18	$22.62	$22.62	$22.62	$22.62	$17.74	0
2017-01-17	$22.62	$22.62	$22.62	$22.62	$17.74	250,000
2017-01-13	$22.50	$22.62	$22.29	$22.62	$17.74	319,257
2017-01-12	$22.13	$22.13	$22.13	$22.13	$17.35	213
2017-01-11	$22.24	$22.24	$22.20	$22.21	$17.42	489,524
2017-01-10	$21.62	$22.04	$21.62	$22.04	$17.28	274,848
2017-01-09	$21.30	$21.30	$21.30	$21.30	$16.70	0
2017-01-06	$21.30	$21.30	$21.30	$21.30	$16.70	0
2017-01-05	$21.30	$21.30	$21.30	$21.30	$16.70	1,615
2017-01-04	$21.30	$21.30	$21.30	$21.30	$16.70	700,000
2017-01-03	$20.94	$20.94	$20.94	$20.94	$16.42	12,061
2016-12-30	$20.94	$20.94	$20.94	$20.94	$16.42	10,355
2016-12-29	$20.94	$20.94	$20.94	$20.94	$16.42	70
2016-12-28	$20.94	$20.94	$20.94	$20.94	$16.42	0
2016-12-27	$20.94	$20.94	$20.94	$20.94	$16.42	0
2016-12-23	$20.94	$20.94	$20.94	$20.94	$16.42	0
2016-12-22	$20.94	$20.94	$20.94	$20.94	$16.42	160
2016-12-21	$21.11	$21.11	$20.94	$20.94	$16.42	300,909
2016-12-20	$21.20	$21.20	$21.20	$21.20	$16.62	3,415
2016-12-19	$21.06	$21.06	$21.06	$21.06	$16.51	42,489
2016-12-16	$21.06	$21.06	$21.06	$21.06	$16.51	0
2016-12-15	$21.06	$21.06	$21.06	$21.06	$16.51	350
2016-12-14	$21.22	$21.22	$21.22	$21.22	$16.64	0
2016-12-13	$21.22	$21.22	$21.22	$21.22	$16.64	0
2016-12-12	$21.02	$21.22	$21.02	$21.22	$16.64	800,187
2016-12-09	$21.00	$21.00	$21.00	$21.00	$16.47	0
2016-12-08	$21.00	$21.00	$21.00	$21.00	$16.47	60,000
2016-12-07	$20.86	$21.00	$20.86	$21.00	$16.47	410,000
2016-12-06	$20.80	$20.80	$20.80	$20.80	$16.31	13,199
2016-12-05	$20.26	$20.26	$20.26	$20.26	$15.89	50,000
2016-12-02	$20.26	$20.26	$20.26	$20.26	$15.89	0
2016-12-01	$20.26	$20.26	$20.26	$20.26	$15.89	0
2016-11-30	$20.26	$20.26	$20.26	$20.26	$15.89	2,093
2016-11-29	$20.56	$20.56	$20.56	$20.56	$16.12	4,350
2016-11-28	$20.56	$20.56	$20.56	$20.56	$16.12	50,000
2016-11-25	$20.56	$20.56	$20.56	$20.56	$16.12	0
2016-11-23	$20.55	$20.56	$20.55	$20.56	$16.12	300,000
2016-11-22	$21.00	$21.00	$21.00	$21.00	$16.47	0
2016-11-21	$21.00	$21.00	$21.00	$21.00	$16.47	0
2016-11-18	$21.00	$21.00	$21.00	$21.00	$16.47	0
2016-11-17	$21.00	$21.00	$21.00	$21.00	$16.47	0
2016-11-16	$21.00	$21.00	$21.00	$21.00	$16.47	0
2016-11-15	$21.00	$21.00	$20.90	$21.00	$16.47	3,000
2016-11-14	$20.98	$20.98	$20.98	$20.98	$16.45	500
2016-11-11	$21.12	$21.12	$21.12	$21.12	$16.56	25,000
2016-11-10	$21.24	$21.25	$21.12	$21.12	$16.56	200,000
2016-11-09	$20.18	$20.18	$20.18	$20.18	$15.82	200,000
2016-11-08	$20.18	$20.18	$20.18	$20.18	$15.82	0
2016-11-07	$20.18	$20.18	$20.18	$20.18	$15.82	0
2016-11-04	$20.18	$20.18	$20.18	$20.18	$15.82	18,162
2016-11-03	$20.31	$20.31	$20.31	$20.31	$15.93	0
2016-11-02	$20.41	$20.41	$20.31	$20.31	$15.93	6,089
2016-11-01	$20.61	$20.61	$20.61	$20.61	$16.16	0
2016-10-31	$20.61	$20.61	$20.61	$20.61	$16.16	0
2016-10-28	$20.60	$20.61	$20.60	$20.61	$16.16	170,800
2016-10-27	$22.07	$22.07	$22.07	$22.07	$17.31	0
2016-10-26	$22.07	$22.07	$22.07	$22.07	$17.31	0
2016-10-25	$22.07	$22.07	$22.07	$22.07	$17.31	0
2016-10-24	$22.07	$22.07	$22.07	$22.07	$17.31	400
2016-10-21	$22.28	$22.29	$22.28	$22.29	$17.48	200,000
2016-10-20	$22.37	$22.37	$22.37	$22.37	$17.54	200,000
2016-10-19	$22.48	$22.48	$22.48	$22.48	$17.63	400,000
2016-10-18	$22.21	$22.21	$22.21	$22.21	$17.41	278
2016-10-17	$22.21	$22.21	$22.21	$22.21	$17.41	4
2016-10-14	$22.21	$22.21	$22.21	$22.21	$17.41	0
2016-10-13	$22.21	$22.21	$22.21	$22.21	$17.41	201,130
2016-10-12	$22.27	$22.27	$22.27	$22.27	$17.46	560
2016-10-11	$22.27	$22.27	$22.27	$22.27	$17.46	415,747
2016-10-10	$22.65	$22.65	$22.65	$22.65	$17.76	2,747
2016-10-07	$22.65	$22.65	$22.65	$22.65	$17.76	0
2016-10-06	$22.65	$22.65	$22.65	$22.65	$17.76	91,079
2016-10-05	$22.50	$22.50	$22.49	$22.49	$17.64	1,420
2016-10-04	$22.76	$22.76	$22.76	$22.76	$17.85	0
2016-10-03	$22.76	$22.76	$22.76	$22.76	$17.85	661
2016-09-30	$22.35	$22.35	$22.35	$22.35	$17.53	0
2016-09-29	$22.35	$22.35	$22.35	$22.35	$17.53	2,759
2016-09-28	$22.35	$22.35	$22.35	$22.35	$17.53	500
2016-09-27	$22.18	$22.51	$22.18	$22.51	$17.65	100,500
2016-09-26	$22.64	$22.64	$22.64	$22.64	$17.75	0
2016-09-23	$22.79	$22.79	$22.64	$22.64	$17.75	150,930
2016-09-22	$22.87	$22.87	$22.67	$22.67	$17.78	103,000
2016-09-21	$22.00	$22.00	$22.00	$22.00	$17.25	0
2016-09-20	$22.00	$22.00	$22.00	$22.00	$17.25	0
2016-09-19	$22.00	$22.00	$22.00	$22.00	$17.25	277
2016-09-16	$22.00	$22.00	$22.00	$22.00	$17.25	50,000
2016-09-15	$22.20	$22.20	$22.20	$22.20	$17.41	0
2016-09-14	$22.20	$22.20	$22.20	$22.20	$17.41	100,000
2016-09-13	$21.93	$21.93	$21.93	$21.93	$17.20	8,411
2016-09-12	$21.92	$21.93	$21.92	$21.93	$17.20	1,400
2016-09-09	$22.40	$22.47	$22.39	$22.47	$17.62	1,750
2016-09-08	$22.69	$22.70	$22.69	$22.70	$17.80	100,000
2016-09-07	$22.02	$22.02	$22.02	$22.02	$17.27	0
2016-09-06	$22.02	$22.02	$22.02	$22.02	$17.27	0
2016-09-02	$22.02	$22.02	$22.02	$22.02	$17.27	116,145
2016-09-01	$21.74	$22.02	$21.74	$22.02	$17.27	2,815
2016-08-31	$21.82	$21.82	$21.82	$21.82	$17.11	2,500
2016-08-30	$21.82	$21.82	$21.82	$21.82	$17.11	60,000
2016-08-29	$21.82	$21.82	$21.82	$21.82	$17.11	29,393
2016-08-26	$21.82	$21.82	$21.82	$21.82	$17.11	0
2016-08-25	$21.82	$21.82	$21.82	$21.82	$17.11	1,260
2016-08-24	$21.82	$21.82	$21.82	$21.82	$17.11	384
2016-08-23	$22.03	$22.03	$21.92	$21.92	$17.19	1,005
2016-08-22	$22.17	$22.17	$22.17	$22.17	$17.39	0
2016-08-19	$22.17	$22.17	$22.17	$22.17	$17.39	0
2016-08-18	$22.09	$22.17	$22.09	$22.17	$17.39	3,900
2016-08-17	$21.85	$21.85	$21.85	$21.85	$17.13	125
2016-08-16	$21.91	$21.91	$21.91	$21.91	$17.18	50,200
2016-08-15	$22.32	$22.32	$22.32	$22.32	$17.50	0
2016-08-12	$22.09	$22.32	$22.09	$22.32	$17.50	102,000
2016-08-11	$22.02	$22.09	$22.02	$22.09	$17.32	252,128
2016-08-10	$21.93	$21.94	$21.93	$21.94	$17.20	250,000
2016-08-09	$21.32	$21.32	$21.32	$21.32	$16.72	0
2016-08-08	$21.32	$21.32	$21.32	$21.32	$16.72	0
2016-08-05	$21.32	$21.32	$21.32	$21.32	$16.72	0
2016-08-04	$21.32	$21.32	$21.32	$21.32	$16.72	0
2016-08-03	$21.32	$21.32	$21.32	$21.32	$16.72	0
2016-08-02	$21.32	$21.32	$21.32	$21.32	$16.72	90,000
2016-08-01	$21.32	$21.32	$21.32	$21.32	$16.72	0
2016-07-29	$21.31	$21.32	$21.31	$21.32	$16.72	60,042
2016-07-28	$20.80	$20.80	$20.80	$20.80	$16.31	0
2016-07-27	$20.80	$20.80	$20.80	$20.80	$16.31	100
2016-07-26	$20.75	$20.75	$20.75	$20.75	$16.27	1,970
2016-07-25	$20.02	$20.02	$20.02	$20.02	$15.70	16,600
2016-07-22	$20.02	$20.02	$20.02	$20.02	$15.70	35,095
2016-07-21	$20.02	$20.02	$20.02	$20.02	$15.70	0
2016-07-20	$20.02	$20.02	$20.02	$20.02	$15.70	0
2016-07-19	$20.04	$20.04	$20.02	$20.02	$15.70	200
2016-07-18	$20.03	$20.03	$20.03	$20.03	$15.71	1
2016-07-15	$20.03	$20.03	$20.03	$20.03	$15.71	140
2016-07-14	$19.39	$19.39	$19.39	$19.39	$15.20	74,205
2016-07-13	$19.39	$19.39	$19.39	$19.39	$15.20	65
2016-07-12	$19.39	$19.39	$19.39	$19.39	$15.20	5,000
2016-07-11	$19.38	$19.39	$19.38	$19.39	$15.20	80,000
2016-07-08	$19.94	$19.94	$19.94	$19.94	$15.06	0
2016-07-07	$19.94	$19.94	$19.94	$19.94	$15.06	0
2016-07-06	$19.94	$19.94	$19.94	$19.94	$15.06	1,551
2016-07-05	$19.94	$19.94	$19.94	$19.94	$15.06	0
2016-07-01	$19.93	$19.94	$19.93	$19.94	$15.06	400,000
2016-06-30	$19.18	$19.18	$19.18	$19.18	$14.49	0
2016-06-29	$19.18	$19.18	$19.18	$19.18	$14.49	0
2016-06-28	$19.18	$19.18	$19.18	$19.18	$14.49	1,445
2016-06-27	$19.39	$19.39	$19.09	$19.09	$14.42	1,875
2016-06-24	$21.07	$21.07	$21.07	$21.07	$15.92	0
2016-06-23	$21.07	$21.07	$21.07	$21.07	$15.92	0
2016-06-22	$21.07	$21.07	$21.07	$21.07	$15.92	0
2016-06-21	$21.07	$21.07	$21.07	$21.07	$15.92	577
2016-06-20	$20.47	$20.47	$20.47	$20.47	$15.46	0
2016-06-17	$20.47	$20.47	$20.47	$20.47	$15.46	0
2016-06-16	$20.47	$20.47	$20.47	$20.47	$15.46	0
2016-06-15	$20.47	$20.47	$20.47	$20.47	$15.46	68,922
2016-06-14	$20.06	$20.06	$20.06	$20.06	$15.15	600
2016-06-13	$20.36	$20.37	$20.36	$20.37	$15.38	269,000
2016-06-10	$21.24	$21.24	$21.24	$21.24	$16.04	0
2016-06-09	$21.24	$21.24	$21.24	$21.24	$16.04	0
2016-06-08	$21.24	$21.24	$21.24	$21.24	$16.04	0
2016-06-07	$21.24	$21.24	$21.24	$21.24	$16.04	40,000
2016-06-06	$21.24	$21.24	$21.24	$21.24	$16.04	250,000
2016-06-03	$20.72	$20.72	$20.72	$20.72	$15.65	733
2016-06-02	$20.67	$20.67	$20.67	$20.67	$15.61	808
2016-06-01	$20.56	$20.56	$20.56	$20.56	$15.53	0
2016-05-31	$20.56	$20.56	$20.56	$20.56	$15.53	0
2016-05-27	$20.56	$20.56	$20.56	$20.56	$15.53	0
2016-05-26	$20.56	$20.56	$20.56	$20.56	$15.53	0
2016-05-25	$20.56	$20.56	$20.56	$20.56	$15.53	0
2016-05-24	$20.56	$20.56	$20.56	$20.56	$15.53	30,000
2016-05-23	$20.56	$20.56	$20.56	$20.56	$15.53	100,000
2016-05-20	$20.15	$20.15	$20.15	$20.15	$15.22	0
2016-05-19	$20.15	$20.15	$20.15	$20.15	$15.22	1,091
2016-05-18	$20.69	$20.69	$20.69	$20.69	$15.63	0
2016-05-17	$20.69	$20.69	$20.69	$20.69	$15.63	0
2016-05-16	$20.69	$20.69	$20.69	$20.69	$15.63	0
2016-05-13	$20.69	$20.69	$20.69	$20.69	$15.63	0
2016-05-12	$20.69	$20.69	$20.69	$20.69	$15.63	0
2016-05-11	$20.69	$20.69	$20.69	$20.69	$15.63	23,000
2016-05-10	$20.66	$20.69	$20.66	$20.69	$15.63	272,250
2016-05-09	$20.48	$20.48	$20.47	$20.48	$15.47	760,000
2016-05-06	$21.13	$21.13	$21.13	$21.13	$15.96	0
2016-05-05	$21.13	$21.13	$21.13	$21.13	$15.96	0
2016-05-04	$21.13	$21.13	$21.13	$21.13	$15.96	100
2016-05-03	$20.93	$20.94	$20.86	$20.86	$15.76	14,503
2016-05-02	$21.06	$21.25	$21.06	$21.25	$16.05	150,256
2016-04-29	$21.22	$21.22	$21.18	$21.18	$15.99	171,639
2016-04-28	$21.11	$21.11	$21.11	$21.11	$15.94	50,000
2016-04-27	$21.06	$21.24	$21.06	$21.24	$16.04	100,212
2016-04-26	$20.74	$20.96	$20.74	$20.96	$15.83	151,700
2016-04-25	$20.69	$20.69	$20.69	$20.69	$15.62	0
2016-04-22	$20.69	$20.69	$20.69	$20.69	$15.62	0
2016-04-21	$20.69	$20.69	$20.69	$20.69	$15.62	75,000
2016-04-20	$21.00	$21.04	$20.98	$20.98	$15.84	227,369
2016-04-19	$20.15	$20.15	$20.12	$20.14	$15.21	4,640
2016-04-18	$19.79	$19.79	$19.79	$19.79	$14.95	150
2016-04-15	$19.70	$19.70	$19.70	$19.70	$14.88	0
2016-04-14	$19.70	$19.70	$19.70	$19.70	$14.88	0
2016-04-13	$19.70	$19.70	$19.70	$19.70	$14.88	20
2016-04-12	$19.69	$19.70	$19.69	$19.70	$14.88	400,000
2016-04-11	$19.57	$19.57	$19.57	$19.57	$14.78	100,000
2016-04-08	$19.37	$19.37	$19.26	$19.26	$14.55	55,960
2016-04-07	$19.24	$19.24	$19.24	$19.24	$14.53	0
2016-04-06	$19.17	$19.24	$19.17	$19.24	$14.53	175,000
2016-04-05	$19.35	$19.35	$19.35	$19.35	$14.62	120,000
2016-04-04	$19.43	$19.43	$19.35	$19.35	$14.62	1,700
2016-04-01	$19.39	$19.39	$19.39	$19.39	$14.65	0
2016-03-31	$19.54	$19.54	$19.39	$19.39	$14.65	103,800
2016-03-30	$19.53	$19.53	$19.43	$19.43	$14.68	332
2016-03-29	$18.99	$18.99	$18.99	$18.99	$14.34	0
2016-03-28	$18.99	$18.99	$18.99	$18.99	$14.34	0
2016-03-24	$18.99	$18.99	$18.99	$18.99	$14.34	25,300
2016-03-23	$18.99	$18.99	$18.99	$18.99	$14.34	100
2016-03-22	$19.25	$19.25	$19.25	$19.25	$14.54	0
2016-03-21	$19.24	$19.25	$19.24	$19.25	$14.54	270,000
2016-03-18	$18.21	$18.21	$18.21	$18.21	$13.75	0
2016-03-17	$18.21	$18.21	$18.21	$18.21	$13.75	0
2016-03-16	$18.21	$18.21	$18.21	$18.21	$13.75	0
2016-03-15	$18.21	$18.21	$18.21	$18.21	$13.75	0
2016-03-14	$18.21	$18.21	$18.21	$18.21	$13.75	0
2016-03-11	$18.21	$18.21	$18.21	$18.21	$13.75	0
2016-03-10	$18.30	$18.30	$18.20	$18.21	$13.75	100,800
2016-03-09	$18.05	$18.05	$18.05	$18.05	$13.63	2,434
2016-03-08	$18.15	$18.15	$18.15	$18.15	$13.71	0
2016-03-07	$18.15	$18.15	$18.15	$18.15	$13.71	895
2016-03-04	$17.88	$17.88	$17.88	$17.88	$13.51	0
2016-03-03	$17.88	$17.88	$17.88	$17.88	$13.51	0
2016-03-02	$17.88	$17.88	$17.88	$17.88	$13.51	51,596
2016-03-01	$17.79	$17.79	$17.79	$17.79	$13.44	50,000
2016-02-29	$17.79	$17.79	$17.79	$17.79	$13.44	50,000
2016-02-26	$17.79	$17.79	$17.79	$17.79	$13.44	350
2016-02-25	$17.71	$17.71	$17.71	$17.71	$13.38	2
2016-02-24	$17.71	$17.71	$17.71	$17.71	$13.38	25
2016-02-23	$17.71	$17.71	$17.71	$17.71	$13.38	0
2016-02-22	$17.71	$17.71	$17.71	$17.71	$13.38	1,439
2016-02-19	$17.61	$17.64	$17.61	$17.64	$13.32	2,669
2016-02-18	$17.78	$17.79	$17.77	$17.77	$13.42	700
2016-02-17	$16.94	$16.94	$16.94	$16.94	$12.79	0
2016-02-16	$16.94	$16.94	$16.94	$16.94	$12.79	0
2016-02-12	$16.94	$16.94	$16.94	$16.94	$12.79	0
2016-02-11	$16.94	$16.94	$16.94	$16.94	$12.79	0
2016-02-10	$16.94	$16.94	$16.94	$16.94	$12.79	0
2016-02-09	$16.93	$16.94	$16.93	$16.94	$12.79	300,000
2016-02-08	$17.16	$17.16	$17.16	$17.16	$12.96	0
2016-02-05	$17.16	$17.16	$17.16	$17.16	$12.96	0
2016-02-04	$17.16	$17.16	$17.16	$17.16	$12.96	0
2016-02-03	$17.00	$17.16	$17.00	$17.16	$12.96	500,000
2016-02-02	$16.82	$16.86	$16.82	$16.85	$12.73	1,452,912
2016-02-01	$17.10	$17.10	$17.02	$17.02	$12.86	400
2016-01-29	$16.74	$16.74	$16.74	$16.74	$12.64	0
2016-01-28	$16.74	$16.74	$16.74	$16.74	$12.64	16,884
2016-01-27	$16.45	$16.45	$16.45	$16.45	$12.42	0
2016-01-26	$16.45	$16.45	$16.45	$16.45	$12.42	0
2016-01-25	$16.44	$16.45	$16.44	$16.45	$12.42	400,000
2016-01-22	$15.94	$15.94	$15.94	$15.94	$12.04	0
2016-01-21	$15.86	$15.94	$15.86	$15.94	$12.04	1,050
2016-01-20	$16.34	$16.34	$16.34	$16.34	$12.34	0
2016-01-19	$16.31	$16.34	$16.31	$16.34	$12.34	265,400
2016-01-15	$16.26	$16.26	$16.26	$16.26	$12.28	82,000
2016-01-14	$16.57	$16.65	$16.57	$16.65	$12.57	96,900
2016-01-13	$16.59	$16.59	$16.59	$16.59	$12.53	700
2016-01-12	$16.32	$16.32	$16.32	$16.32	$12.33	135,000
2016-01-11	$16.32	$16.32	$16.32	$16.32	$12.33	0
2016-01-08	$16.30	$16.32	$16.30	$16.32	$12.33	166,902
2016-01-07	$17.80	$17.80	$17.80	$17.80	$13.45	42,500
2016-01-06	$17.80	$17.80	$17.80	$17.80	$13.45	0
2016-01-05	$17.80	$17.80	$17.80	$17.80	$13.45	0
2016-01-04	$17.80	$17.80	$17.80	$17.80	$13.45	34,342
2015-12-31	$18.25	$18.25	$17.80	$17.80	$13.45	4,500
2015-12-30	$17.96	$17.96	$17.96	$17.96	$13.57	10,989
2015-12-29	$17.96	$17.96	$17.96	$17.96	$13.57	0
2015-12-28	$17.96	$17.96	$17.96	$17.96	$13.57	496
2015-12-24	$17.84	$17.84	$17.84	$17.84	$13.48	5,756
2015-12-23	$17.81	$17.84	$17.81	$17.84	$13.48	5,756
2015-12-22	$17.38	$17.38	$17.38	$17.38	$13.13	701
2015-12-21	$17.37	$17.38	$17.37	$17.38	$13.13	701
2015-12-18	$18.02	$18.02	$18.02	$18.02	$13.61	0
2015-12-17	$18.02	$18.02	$18.02	$18.02	$13.61	0
2015-12-16	$18.02	$18.02	$18.02	$18.02	$13.61	29,295
2015-12-15	$17.97	$17.97	$17.97	$17.97	$13.57	60,000
2015-12-14	$17.96	$17.97	$17.96	$17.97	$13.57	203,000
2015-12-11	$17.88	$17.88	$17.88	$17.88	$13.50	110,805
2015-12-10	$18.20	$18.20	$17.98	$17.98	$13.58	108,146
2015-12-09	$18.27	$18.28	$18.27	$18.28	$13.80	192,321
2015-12-08	$18.81	$18.81	$18.81	$18.81	$14.21	0
2015-12-07	$18.81	$18.81	$18.81	$18.81	$14.21	0
2015-12-04	$18.81	$18.81	$18.81	$18.81	$14.21	84,468
2015-12-03	$18.81	$18.81	$18.81	$18.81	$14.21	0
2015-12-02	$18.81	$18.81	$18.81	$18.81	$14.21	3,000
2015-12-01	$18.80	$18.81	$18.80	$18.81	$14.21	429,624
2015-11-30	$19.00	$19.00	$18.89	$18.89	$14.26	50,275
2015-11-27	$18.43	$18.43	$18.43	$18.43	$13.92	0
2015-11-25	$18.43	$18.43	$18.43	$18.43	$13.92	0
2015-11-24	$18.43	$18.43	$18.43	$18.43	$13.92	0
2015-11-23	$18.43	$18.43	$18.43	$18.43	$13.92	2,000
2015-11-20	$18.66	$18.66	$18.66	$18.66	$14.10	5,000
2015-11-19	$18.66	$18.66	$18.66	$18.66	$14.10	100,054
2015-11-18	$18.66	$18.66	$18.66	$18.66	$14.10	100,054
2015-11-17	$18.67	$18.85	$18.61	$18.85	$14.24	202,841
2015-11-16	$18.47	$18.47	$18.47	$18.47	$13.95	0
2015-11-13	$18.47	$18.47	$18.47	$18.47	$13.95	0
2015-11-12	$18.47	$18.47	$18.47	$18.47	$13.95	150
2015-11-11	$18.91	$18.91	$18.91	$18.91	$14.28	100,000
2015-11-10	$18.92	$18.92	$18.92	$18.92	$14.29	0
2015-11-09	$19.12	$19.12	$18.91	$18.92	$14.29	204,550
2015-11-06	$18.89	$19.09	$18.89	$19.09	$14.42	100,833
2015-11-05	$19.12	$19.14	$19.08	$19.08	$14.41	225,450
2015-11-04	$18.87	$18.87	$18.87	$18.87	$14.25	0
2015-11-03	$18.96	$18.96	$18.87	$18.87	$14.25	546
2015-11-02	$18.95	$18.95	$18.95	$18.95	$14.32	0
2015-10-30	$18.93	$18.97	$18.93	$18.95	$14.32	755,000
2015-10-29	$18.74	$18.77	$18.74	$18.77	$14.18	454,415
2015-10-28	$18.83	$18.83	$18.69	$18.69	$14.12	1,000,833
2015-10-27	$18.53	$18.53	$18.43	$18.43	$13.92	1,200,000
2015-10-26	$18.61	$18.61	$18.61	$18.61	$14.06	13,269
2015-10-23	$18.61	$18.61	$18.61	$18.61	$14.06	20,055
2015-10-22	$17.96	$17.96	$17.96	$17.96	$13.57	15,448
2015-10-21	$18.02	$18.02	$18.02	$18.02	$13.61	2,000
2015-10-20	$17.93	$17.93	$17.93	$17.93	$13.54	0
2015-10-19	$17.93	$17.93	$17.93	$17.93	$13.54	435,991
2015-10-16	$18.31	$18.31	$18.31	$18.31	$13.83	0
2015-10-15	$18.31	$18.31	$18.31	$18.31	$13.83	0
2015-10-14	$18.31	$18.31	$18.31	$18.31	$13.83	10,241
2015-10-13	$18.31	$18.31	$18.31	$18.31	$13.83	0
2015-10-12	$18.31	$18.31	$18.31	$18.31	$13.83	0
2015-10-09	$18.31	$18.31	$18.31	$18.31	$13.83	0
2015-10-08	$18.31	$18.31	$18.31	$18.31	$13.83	0
2015-10-07	$18.31	$18.31	$18.31	$18.31	$13.83	0
2015-10-06	$18.31	$18.31	$18.31	$18.31	$13.83	273,000
2015-10-05	$18.30	$18.54	$18.23	$18.54	$14.00	13,100
2015-10-02	$17.38	$17.38	$17.38	$17.38	$13.13	224
2015-10-01	$17.38	$17.38	$17.38	$17.38	$13.13	0
2015-09-30	$17.38	$17.38	$17.38	$17.38	$13.13	0
2015-09-29	$17.38	$17.38	$17.38	$17.38	$13.13	0
2015-09-28	$17.38	$17.38	$17.38	$17.38	$13.13	76,538
2015-09-25	$17.04	$17.04	$17.04	$17.04	$12.87	0
2015-09-24	$17.14	$17.14	$17.04	$17.04	$12.87	935
2015-09-23	$17.58	$17.59	$17.58	$17.59	$13.29	38,968
2015-09-22	$17.77	$17.77	$17.77	$17.77	$13.42	537,641
2015-09-21	$18.25	$18.25	$18.25	$18.25	$13.78	50,000
2015-09-18	$18.24	$18.25	$18.24	$18.25	$13.78	60,000
2015-09-17	$18.70	$18.70	$18.70	$18.70	$14.13	1,300
2015-09-16	$18.48	$18.48	$18.48	$18.48	$13.96	0
2015-09-15	$18.45	$18.48	$18.45	$18.48	$13.96	163,068
2015-09-14	$18.82	$18.82	$18.82	$18.82	$14.22	0
2015-09-11	$18.82	$18.82	$18.82	$18.82	$14.22	0
2015-09-10	$18.82	$18.82	$18.82	$18.82	$14.22	420
2015-09-09	$18.89	$18.89	$18.89	$18.89	$14.27	0
2015-09-08	$18.89	$18.89	$18.89	$18.89	$14.27	0
2015-09-04	$18.89	$18.89	$18.89	$18.89	$14.27	0
2015-09-03	$18.89	$18.89	$18.89	$18.89	$14.27	0
2015-09-02	$18.89	$18.89	$18.89	$18.89	$14.27	50,000
2015-09-01	$20.10	$20.10	$20.10	$20.10	$15.18	9,138
2015-08-31	$20.10	$20.10	$20.10	$20.10	$15.18	0

ABB Ltd (ABLZF) News Headlines

Recent ABB Ltd (ABLZF) News

Similar Companies to ABB Ltd (ABLZF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

ABB Ltd (ABLZF) Exchange: PINK