Meridian Bancorp Inc (EBSB) Stock

Data as of April 18, 2024

$24.15 ($0.00) 0.00%

Meridian Bancorp Inc - Daily Information

Click for more stock information on Meridian Bancorp Inc.

Daily Information	Data
Date	April 18, 2024
Open	$24.15
Previous Close	$24.15
High	$24.15
Low	$24.15
Adjusted Open	$24.15
Previous Adjusted Close	$24.15
Adjusted High	$24.15
Adjusted Low	$24.15

About Meridian Bancorp Inc (EBSB)

Meridian Bancorp Inc is a local bank holding company that operates commercial banking offices throughout eastern Massachusetts via its wholly-owned subsidiary, East Boston Savings Bank, which was founded in 1848. As of December 31, 2020, Meridian had total assets of $7.6 billion, total deposits of over $6.3 billion and total loans of more than $5.6 billion. Since its inception, Meridian Bancorp Inc has continued to expand its geographic presence with strategic acquisitions and mergers, resulting in a southeast expansion into Mecklenburg and Cabarrus. Meridian Bancorp Inc is a leader in the banking industry, providing quality service to its customers and giving back to the community through philanthropy and investment. Meridian Bancorp Inc has also earned numerous awards for its performance, including being one of only two U.S. banks to be named a âBest Place to Workâ by IDG Magazine in 2020.

Invest in Meridian Bancorp Inc (EBSB)

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

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

Get your 2 free stocks today!

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

Historical Stock Data for Meridian Bancorp Inc (EBSB)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-28	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-25	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-23	$24.15	$24.15	$24.15	$24.15	$24.15	2
2022-02-22	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-18	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-17	$24.15	$24.15	$24.15	$24.15	$24.15	3
2022-02-16	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-15	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-14	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-09	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-08	$24.15	$24.15	$24.15	$24.15	$24.15	5
2022-02-07	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-02-04	$24.15	$24.15	$24.15	$24.15	$24.15	12
2022-02-02	$24.15	$24.15	$24.15	$24.15	$24.15	43
2022-01-28	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-01-26	$24.15	$24.15	$24.15	$24.15	$24.15	3
2022-01-25	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-01-24	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-01-21	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-01-19	$24.15	$24.15	$24.15	$24.15	$24.15	2
2022-01-13	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-01-06	$24.15	$24.15	$24.15	$24.15	$24.15	1
2022-01-04	$24.15	$24.15	$24.15	$24.15	$24.15	1
2021-12-21	$24.15	$24.15	$24.15	$24.15	$24.15	1
2021-11-22	$24.15	$24.15	$24.15	$24.15	$24.15	2
2021-11-12	$24.60	$24.95	$23.89	$24.15	$24.15	1,376,075
2021-11-11	$24.35	$24.97	$24.25	$24.65	$24.65	271,940
2021-11-10	$25.13	$25.46	$24.30	$24.32	$24.32	641,794
2021-11-09	$25.05	$25.35	$24.74	$25.16	$25.16	199,563
2021-11-08	$24.98	$25.72	$24.98	$25.23	$25.23	283,603
2021-11-05	$24.79	$25.17	$24.24	$24.78	$24.78	285,585
2021-11-04	$24.85	$24.85	$24.17	$24.58	$24.58	176,017
2021-11-03	$23.95	$25.02	$23.82	$24.85	$24.85	372,341
2021-11-02	$24.05	$24.20	$23.80	$24.05	$24.05	243,185
2021-11-01	$23.39	$24.05	$23.34	$24.02	$24.02	256,182
2021-10-29	$23.22	$23.29	$23.00	$23.20	$23.20	124,727
2021-10-28	$22.32	$23.16	$22.13	$23.12	$23.12	221,508
2021-10-27	$22.42	$22.54	$22.06	$22.24	$22.24	137,407
2021-10-26	$22.83	$22.83	$22.45	$22.54	$22.54	318,274
2021-10-25	$23.22	$23.22	$22.23	$22.83	$22.83	235,436
2021-10-22	$22.74	$23.28	$22.55	$23.22	$23.22	550,140
2021-10-21	$23.11	$23.21	$22.73	$22.79	$22.79	250,911
2021-10-20	$22.34	$23.11	$22.34	$23.10	$23.10	584,846
2021-10-19	$22.35	$22.44	$21.87	$22.40	$22.40	220,725
2021-10-18	$21.88	$22.22	$21.88	$22.22	$22.22	205,721
2021-10-15	$22.41	$22.69	$21.94	$21.99	$21.99	215,304
2021-10-14	$22.05	$22.05	$21.70	$21.89	$21.89	376,978
2021-10-13	$22.18	$22.18	$21.68	$21.80	$21.80	169,599
2021-10-12	$22.29	$22.46	$22.10	$22.20	$22.20	331,082
2021-10-11	$22.33	$22.49	$22.05	$22.36	$22.36	135,735
2021-10-08	$21.91	$22.30	$21.89	$22.21	$22.21	143,518
2021-10-07	$21.63	$22.00	$21.44	$21.99	$21.99	391,790
2021-10-06	$21.02	$21.42	$20.77	$21.42	$21.42	190,581
2021-10-05	$21.84	$21.84	$21.16	$21.20	$21.20	398,306
2021-10-04	$21.64	$21.89	$21.22	$21.67	$21.67	124,634
2021-10-01	$20.85	$21.84	$20.69	$21.61	$21.61	233,870
2021-09-30	$21.25	$21.34	$20.73	$20.76	$20.76	185,838
2021-09-29	$20.62	$21.17	$20.23	$21.16	$21.16	162,961
2021-09-28	$20.95	$20.98	$20.47	$20.64	$20.64	252,608
2021-09-27	$20.27	$21.27	$20.25	$20.85	$20.85	459,336
2021-09-24	$20.04	$20.55	$20.04	$20.23	$20.23	318,882
2021-09-23	$19.58	$20.28	$19.58	$20.14	$20.14	307,834
2021-09-22	$19.22	$19.60	$19.21	$19.42	$19.42	72,487
2021-09-21	$19.15	$19.30	$18.91	$19.07	$19.07	111,269
2021-09-20	$18.97	$19.59	$18.73	$19.01	$19.01	300,702
2021-09-17	$19.40	$19.62	$19.02	$19.60	$19.50	453,669
2021-09-16	$19.15	$19.50	$18.96	$19.23	$19.13	194,410
2021-09-15	$18.93	$19.21	$18.91	$19.13	$19.03	305,505
2021-09-14	$19.48	$19.48	$18.86	$18.95	$18.85	68,540
2021-09-13	$19.50	$19.69	$19.22	$19.47	$19.37	120,537
2021-09-10	$20.04	$20.19	$19.32	$19.33	$19.23	224,415
2021-09-09	$19.99	$20.23	$19.79	$19.84	$19.74	125,907
2021-09-08	$20.05	$20.30	$19.94	$20.07	$19.96	235,867
2021-09-07	$20.51	$20.72	$20.18	$20.19	$20.08	222,438
2021-09-03	$20.97	$20.97	$20.33	$20.46	$20.35	60,323
2021-09-02	$20.65	$20.86	$20.57	$20.59	$20.48	101,167
2021-09-01	$20.87	$20.87	$20.53	$20.66	$20.55	182,432
2021-08-31	$20.64	$20.91	$20.58	$20.78	$20.67	80,453
2021-08-30	$21.05	$21.05	$20.52	$20.58	$20.47	114,812
2021-08-27	$20.68	$21.12	$20.68	$21.09	$20.98	288,249
2021-08-26	$21.01	$21.09	$20.64	$20.64	$20.53	145,231
2021-08-25	$20.90	$21.17	$20.90	$20.90	$20.79	152,002
2021-08-24	$21.10	$21.22	$20.82	$20.92	$20.81	204,939
2021-08-23	$21.00	$21.21	$20.93	$21.12	$21.01	201,392
2021-08-20	$20.24	$20.91	$20.08	$20.91	$20.80	181,668
2021-08-19	$20.01	$20.38	$19.90	$20.35	$20.24	320,207
2021-08-18	$20.36	$20.61	$20.19	$20.22	$20.11	265,213
2021-08-17	$20.51	$20.72	$20.23	$20.41	$20.30	424,673
2021-08-16	$20.40	$20.70	$20.12	$20.66	$20.55	165,315
2021-08-13	$20.72	$20.90	$20.53	$20.56	$20.45	369,028
2021-08-12	$20.72	$20.82	$20.47	$20.70	$20.59	167,730
2021-08-11	$20.65	$20.86	$20.42	$20.70	$20.59	168,352
2021-08-10	$19.85	$20.64	$19.66	$20.59	$20.48	360,988
2021-08-09	$19.96	$20.15	$19.68	$19.92	$19.82	133,642
2021-08-06	$19.71	$20.21	$19.51	$19.97	$19.87	279,759
2021-08-05	$19.33	$19.53	$19.27	$19.41	$19.31	229,910
2021-08-04	$19.24	$19.50	$19.16	$19.21	$19.11	172,350
2021-08-03	$19.35	$19.57	$19.06	$19.49	$19.39	159,093
2021-08-02	$19.22	$19.57	$18.79	$19.32	$19.22	160,379
2021-07-30	$19.20	$19.50	$18.99	$19.11	$19.01	201,105
2021-07-29	$19.33	$19.43	$19.04	$19.29	$19.19	123,973
2021-07-28	$18.92	$19.36	$18.80	$19.14	$19.04	180,522
2021-07-27	$19.02	$19.09	$18.72	$18.89	$18.79	112,538
2021-07-26	$18.96	$19.31	$18.96	$19.10	$19.00	142,334
2021-07-23	$18.98	$19.15	$18.75	$18.96	$18.86	167,996
2021-07-22	$19.09	$19.09	$18.64	$18.83	$18.73	104,190
2021-07-21	$19.42	$19.70	$19.26	$19.26	$19.16	144,873
2021-07-20	$19.13	$19.84	$18.98	$19.15	$19.05	323,352
2021-07-19	$18.82	$19.19	$18.65	$18.98	$18.88	220,189
2021-07-16	$20.22	$20.22	$19.34	$19.34	$19.24	272,051
2021-07-15	$19.25	$19.76	$19.12	$19.73	$19.63	175,209
2021-07-14	$19.38	$19.58	$19.28	$19.42	$19.32	99,470
2021-07-13	$19.51	$19.51	$19.09	$19.32	$19.22	165,877
2021-07-12	$19.32	$19.59	$19.22	$19.56	$19.46	189,346
2021-07-09	$19.47	$19.65	$19.27	$19.53	$19.43	152,718
2021-07-08	$19.05	$19.42	$18.87	$19.06	$18.96	141,042
2021-07-07	$19.35	$19.73	$19.23	$19.47	$19.37	129,738
2021-07-06	$20.15	$20.16	$19.45	$19.53	$19.43	211,269
2021-07-02	$20.50	$20.58	$20.24	$20.24	$20.13	187,380
2021-07-01	$20.71	$20.76	$20.44	$20.49	$20.38	304,718
2021-06-30	$20.19	$20.62	$20.19	$20.46	$20.35	214,413
2021-06-29	$20.46	$21.00	$20.26	$20.34	$20.23	176,038
2021-06-28	$21.05	$21.19	$20.34	$20.41	$20.30	227,289
2021-06-25	$21.29	$21.46	$21.11	$21.19	$21.08	890,342
2021-06-24	$21.10	$21.19	$20.90	$21.17	$21.06	346,434
2021-06-23	$21.02	$21.13	$20.88	$20.96	$20.85	259,340
2021-06-22	$20.91	$20.99	$20.59	$20.97	$20.86	142,143
2021-06-21	$20.60	$21.27	$20.55	$20.95	$20.84	347,896
2021-06-18	$20.81	$21.04	$20.27	$20.33	$20.22	350,185
2021-06-17	$21.68	$22.02	$21.11	$21.20	$21.09	225,588
2021-06-16	$21.34	$22.02	$21.22	$21.90	$21.79	197,889
2021-06-15	$21.31	$21.84	$21.19	$21.59	$21.38	197,357
2021-06-14	$21.34	$21.63	$21.11	$21.29	$21.08	166,844
2021-06-11	$21.72	$21.86	$21.35	$21.45	$21.24	285,434
2021-06-10	$22.42	$22.42	$21.62	$21.67	$21.46	273,781
2021-06-09	$21.98	$22.09	$21.77	$21.86	$21.65	243,599
2021-06-08	$22.08	$22.17	$21.88	$22.08	$21.86	243,670
2021-06-07	$22.10	$22.17	$21.72	$22.15	$21.93	264,589
2021-06-04	$22.00	$22.14	$21.72	$21.96	$21.75	145,428
2021-06-03	$21.76	$22.07	$21.58	$22.00	$21.79	216,896
2021-06-02	$22.31	$22.31	$21.76	$21.81	$21.60	172,019
2021-06-01	$22.17	$22.39	$21.77	$22.17	$21.95	201,140
2021-05-28	$22.00	$22.18	$21.74	$22.05	$21.83	191,574
2021-05-27	$21.17	$22.00	$21.00	$21.93	$21.72	218,730
2021-05-26	$21.00	$21.41	$20.66	$21.39	$21.18	210,438
2021-05-25	$21.35	$21.59	$20.79	$20.79	$20.59	296,969
2021-05-24	$21.60	$21.60	$21.33	$21.36	$21.15	142,094
2021-05-21	$21.49	$21.65	$21.34	$21.57	$21.36	120,564
2021-05-20	$21.08	$21.33	$20.82	$21.30	$21.09	242,689
2021-05-19	$20.94	$21.19	$20.65	$21.08	$20.87	572,664
2021-05-18	$21.50	$21.76	$21.19	$21.23	$21.02	269,789
2021-05-17	$21.13	$21.82	$21.13	$21.72	$21.51	426,963
2021-05-14	$21.29	$21.71	$21.15	$21.68	$21.47	351,601
2021-05-13	$20.47	$21.26	$20.42	$21.14	$20.93	763,893
2021-05-12	$21.04	$21.25	$20.49	$20.54	$20.34	275,064
2021-05-11	$21.10	$21.43	$20.83	$21.00	$20.80	397,747
2021-05-10	$22.04	$22.05	$21.32	$21.38	$21.17	371,456
2021-05-07	$21.54	$21.80	$21.43	$21.54	$21.33	546,931
2021-05-06	$21.82	$22.00	$21.55	$21.92	$21.71	448,986
2021-05-05	$22.23	$22.85	$21.81	$21.92	$21.71	610,541
2021-05-04	$22.33	$22.82	$21.93	$22.24	$22.02	890,329
2021-05-03	$22.21	$22.47	$22.02	$22.41	$22.19	548,178
2021-04-30	$22.20	$22.34	$22.02	$22.11	$21.89	806,630
2021-04-29	$22.60	$22.95	$22.25	$22.41	$22.19	621,587
2021-04-28	$22.73	$22.97	$22.55	$22.65	$22.43	636,353
2021-04-27	$22.20	$22.66	$22.09	$22.58	$22.36	800,655
2021-04-26	$21.61	$22.83	$21.61	$22.44	$22.22	1,153,183
2021-04-23	$20.05	$22.85	$20.05	$21.92	$21.71	4,703,613
2021-04-22	$17.78	$18.00	$17.25	$17.82	$17.65	279,691
2021-04-21	$17.81	$17.99	$17.62	$17.92	$17.75	80,343
2021-04-20	$18.15	$18.24	$17.75	$17.76	$17.59	218,873
2021-04-19	$18.31	$18.45	$18.12	$18.27	$18.09	112,618
2021-04-16	$18.56	$18.63	$18.25	$18.38	$18.20	89,486
2021-04-15	$18.50	$18.50	$18.01	$18.43	$18.25	64,302
2021-04-14	$18.08	$18.52	$18.08	$18.41	$18.23	74,479
2021-04-13	$18.45	$18.62	$18.04	$18.06	$17.88	339,533
2021-04-12	$18.52	$18.67	$18.44	$18.46	$18.28	70,277
2021-04-09	$18.56	$18.65	$18.41	$18.45	$18.27	94,305
2021-04-08	$18.29	$18.77	$18.11	$18.49	$18.31	97,650
2021-04-07	$18.63	$18.72	$18.34	$18.43	$18.25	94,977
2021-04-06	$18.59	$18.84	$18.47	$18.57	$18.39	82,458
2021-04-05	$18.75	$18.82	$18.57	$18.79	$18.61	76,180
2021-04-01	$18.64	$19.08	$18.23	$18.64	$18.46	103,012
2021-03-31	$18.65	$19.05	$18.37	$18.42	$18.24	203,177
2021-03-30	$18.71	$19.01	$18.56	$18.69	$18.51	69,237
2021-03-29	$19.01	$19.10	$18.43	$18.52	$18.34	84,415
2021-03-26	$18.82	$19.06	$18.63	$19.06	$18.87	78,372
2021-03-25	$18.02	$18.61	$17.88	$18.51	$18.33	104,448
2021-03-24	$18.34	$18.95	$18.06	$18.06	$17.88	97,966
2021-03-23	$18.42	$18.75	$17.98	$18.12	$17.94	117,134
2021-03-22	$19.01	$19.01	$18.27	$18.62	$18.44	131,450
2021-03-19	$18.55	$19.18	$18.48	$19.11	$18.92	627,827
2021-03-18	$19.15	$19.41	$18.71	$18.86	$18.68	147,959
2021-03-17	$18.99	$19.15	$18.48	$18.96	$18.78	103,074
2021-03-16	$18.80	$19.05	$18.50	$18.92	$18.64	126,737
2021-03-15	$19.37	$19.37	$18.67	$19.00	$18.72	127,609
2021-03-12	$19.25	$19.55	$19.02	$19.30	$19.01	104,849
2021-03-11	$18.58	$19.01	$18.58	$18.98	$18.70	142,320
2021-03-10	$18.46	$18.89	$18.31	$18.83	$18.55	97,659
2021-03-09	$18.67	$18.74	$17.31	$18.48	$18.20	157,834
2021-03-08	$18.39	$18.85	$18.38	$18.72	$18.44	234,979
2021-03-05	$18.26	$18.54	$18.01	$18.25	$17.98	190,850
2021-03-04	$17.76	$18.22	$17.63	$17.78	$17.51	158,307
2021-03-03	$17.45	$18.24	$16.93	$17.74	$17.47	168,684
2021-03-02	$17.26	$17.42	$17.10	$17.31	$17.05	167,585
2021-03-01	$17.19	$17.39	$17.00	$17.26	$17.00	108,225
2021-02-26	$16.92	$17.34	$16.75	$16.75	$16.50	193,571
2021-02-25	$17.30	$17.51	$16.98	$17.06	$16.80	210,889
2021-02-24	$17.20	$17.24	$17.02	$17.11	$16.85	234,318
2021-02-23	$16.85	$17.60	$16.65	$17.03	$16.78	141,848
2021-02-22	$16.97	$17.06	$16.58	$16.89	$16.64	241,195
2021-02-19	$16.34	$16.84	$16.34	$16.79	$16.54	94,480
2021-02-18	$16.28	$16.56	$16.26	$16.31	$16.07	112,737
2021-02-17	$16.51	$16.71	$16.48	$16.50	$16.25	61,172
2021-02-16	$16.63	$17.03	$16.42	$16.54	$16.29	168,359
2021-02-12	$16.31	$16.54	$16.29	$16.53	$16.28	50,874
2021-02-11	$16.70	$16.70	$16.29	$16.41	$16.16	84,525
2021-02-10	$16.49	$16.66	$16.08	$16.52	$16.27	119,997
2021-02-09	$16.34	$16.49	$16.17	$16.44	$16.19	69,919
2021-02-08	$16.00	$16.37	$15.99	$16.36	$16.12	66,056
2021-02-05	$16.00	$16.03	$15.72	$15.91	$15.67	81,151
2021-02-04	$15.55	$15.95	$15.50	$15.94	$15.70	100,389
2021-02-03	$15.55	$15.55	$15.26	$15.39	$15.16	83,033
2021-02-02	$15.44	$15.62	$15.25	$15.52	$15.29	90,432
2021-02-01	$15.18	$15.23	$14.88	$15.14	$14.91	104,122
2021-01-29	$15.64	$15.79	$15.14	$15.15	$14.92	186,918
2021-01-28	$14.80	$15.81	$14.67	$15.67	$15.44	238,291
2021-01-27	$14.98	$15.04	$14.51	$14.51	$14.29	182,228
2021-01-26	$15.95	$15.95	$15.38	$15.40	$15.17	127,016
2021-01-25	$15.60	$15.75	$15.31	$15.70	$15.47	106,478
2021-01-22	$15.35	$15.80	$15.29	$15.78	$15.54	133,737
2021-01-21	$16.06	$16.06	$15.54	$15.57	$15.34	111,036
2021-01-20	$16.04	$16.12	$15.91	$16.01	$15.77	92,427
2021-01-19	$16.16	$16.16	$15.92	$16.07	$15.83	104,343
2021-01-15	$16.00	$16.17	$15.90	$16.00	$15.76	85,685
2021-01-14	$16.05	$16.28	$15.94	$16.22	$15.98	95,181
2021-01-13	$16.06	$16.08	$15.89	$15.95	$15.71	116,795
2021-01-12	$15.88	$16.17	$15.87	$16.11	$15.87	114,468
2021-01-11	$15.46	$16.08	$15.46	$15.86	$15.62	101,763
2021-01-08	$16.08	$16.08	$15.50	$15.70	$15.47	187,957
2021-01-07	$16.01	$16.27	$15.77	$16.04	$15.80	152,255
2021-01-06	$15.15	$16.14	$15.05	$15.90	$15.66	197,763
2021-01-05	$14.65	$14.94	$14.65	$14.76	$14.54	158,804
2021-01-04	$15.00	$15.06	$14.46	$14.63	$14.41	154,074
2020-12-31	$15.01	$15.01	$14.81	$14.91	$14.69	92,136
2020-12-30	$14.83	$15.03	$14.77	$14.89	$14.67	57,111
2020-12-29	$15.09	$15.12	$14.80	$14.84	$14.62	180,499
2020-12-28	$14.88	$15.16	$14.48	$15.06	$14.83	149,170
2020-12-24	$14.83	$14.96	$14.59	$14.73	$14.51	34,047
2020-12-23	$14.31	$14.85	$14.31	$14.81	$14.59	112,322
2020-12-22	$14.42	$14.56	$14.23	$14.34	$14.13	89,709
2020-12-21	$14.46	$14.52	$14.24	$14.42	$14.20	107,610
2020-12-18	$14.92	$14.98	$14.43	$14.57	$14.27	400,000
2020-12-17	$14.74	$14.95	$14.55	$14.89	$14.59	161,193
2020-12-16	$14.85	$15.11	$14.70	$14.77	$14.47	129,737
2020-12-15	$14.48	$14.87	$14.42	$14.73	$14.43	103,546
2020-12-14	$14.65	$14.81	$14.38	$14.41	$14.12	83,761
2020-12-11	$14.42	$14.66	$14.38	$14.47	$14.18	72,597
2020-12-10	$14.57	$14.64	$14.38	$14.53	$14.23	80,999
2020-12-09	$14.67	$14.81	$14.35	$14.60	$14.30	108,924
2020-12-08	$14.40	$14.64	$14.39	$14.49	$14.19	89,533
2020-12-07	$14.54	$14.64	$14.27	$14.57	$14.27	134,779
2020-12-04	$14.34	$14.62	$14.09	$14.57	$14.27	97,746
2020-12-03	$14.29	$14.34	$14.05	$14.18	$13.89	51,733
2020-12-02	$13.98	$14.23	$13.93	$14.20	$13.91	109,574
2020-12-01	$13.94	$14.10	$13.79	$14.01	$13.72	143,749
2020-11-30	$14.22	$14.32	$13.63	$13.65	$13.37	372,668
2020-11-27	$14.60	$14.60	$14.14	$14.38	$14.09	91,620
2020-11-25	$14.84	$14.85	$14.48	$14.62	$14.32	92,417
2020-11-24	$14.63	$15.28	$14.62	$15.03	$14.72	164,335
2020-11-23	$14.48	$14.50	$14.29	$14.33	$14.04	98,799
2020-11-20	$14.13	$14.29	$13.79	$14.25	$13.96	124,321
2020-11-19	$14.10	$14.34	$13.95	$14.33	$14.04	139,318
2020-11-18	$14.56	$14.68	$14.17	$14.18	$13.89	94,813
2020-11-17	$14.30	$14.55	$14.12	$14.47	$14.18	120,340
2020-11-16	$14.08	$14.54	$13.93	$14.54	$14.24	143,542
2020-11-13	$13.43	$13.78	$13.43	$13.64	$13.36	94,090
2020-11-12	$13.41	$13.50	$13.09	$13.36	$13.09	158,655
2020-11-11	$13.97	$13.97	$13.37	$13.66	$13.38	102,336
2020-11-10	$13.67	$14.11	$13.58	$13.97	$13.69	163,444
2020-11-09	$12.80	$13.96	$12.80	$13.54	$13.26	274,668
2020-11-06	$12.19	$12.20	$11.70	$11.78	$11.54	115,343
2020-11-05	$11.92	$12.27	$11.81	$12.06	$11.81	135,285
2020-11-04	$12.49	$12.49	$11.87	$11.93	$11.69	195,019
2020-11-03	$13.05	$13.05	$12.75	$12.84	$12.58	319,904
2020-11-02	$12.64	$12.87	$12.47	$12.71	$12.45	154,009
2020-10-30	$12.29	$12.59	$12.29	$12.45	$12.20	222,493
2020-10-29	$11.77	$12.52	$11.71	$12.39	$12.13	208,339
2020-10-28	$11.59	$11.98	$11.41	$11.80	$11.56	152,734
2020-10-27	$11.78	$11.96	$11.55	$11.59	$11.35	99,598
2020-10-26	$12.45	$12.49	$11.74	$11.84	$11.60	315,183
2020-10-23	$12.35	$12.64	$12.35	$12.55	$12.29	111,967
2020-10-22	$11.87	$12.38	$11.87	$12.34	$12.09	141,912
2020-10-21	$11.77	$11.94	$11.77	$11.87	$11.63	92,727
2020-10-20	$11.75	$11.99	$11.75	$11.81	$11.57	125,203
2020-10-19	$11.82	$11.85	$11.61	$11.66	$11.42	121,289
2020-10-16	$11.59	$11.88	$11.52	$11.76	$11.52	67,348
2020-10-15	$11.23	$11.67	$11.16	$11.62	$11.38	136,819
2020-10-14	$11.48	$11.68	$11.34	$11.36	$11.13	104,457
2020-10-13	$11.78	$11.78	$11.49	$11.55	$11.31	113,269
2020-10-12	$11.66	$11.95	$11.65	$11.90	$11.66	71,333
2020-10-09	$11.76	$11.84	$11.57	$11.68	$11.44	86,120
2020-10-08	$11.64	$11.75	$11.40	$11.70	$11.46	143,712
2020-10-07	$11.28	$11.57	$11.28	$11.53	$11.29	127,522
2020-10-06	$11.33	$11.65	$11.16	$11.17	$10.94	112,353
2020-10-05	$10.83	$11.25	$10.78	$11.20	$10.97	135,571
2020-10-02	$10.31	$10.83	$10.26	$10.78	$10.56	78,281
2020-10-01	$10.35	$10.53	$10.25	$10.50	$10.29	101,677
2020-09-30	$10.30	$10.47	$10.24	$10.35	$10.14	138,885
2020-09-29	$10.32	$10.38	$10.05	$10.24	$10.03	90,033
2020-09-28	$10.09	$10.52	$10.09	$10.38	$10.17	98,596
2020-09-25	$9.88	$10.10	$9.88	$9.97	$9.77	102,180
2020-09-24	$9.86	$10.20	$9.75	$10.01	$9.81	109,418
2020-09-23	$10.11	$10.45	$9.83	$9.83	$9.63	125,363
2020-09-22	$10.28	$10.42	$10.03	$10.11	$9.90	184,359
2020-09-21	$10.66	$10.67	$10.17	$10.24	$10.03	220,610
2020-09-18	$11.03	$11.03	$10.72	$10.78	$10.56	459,838
2020-09-17	$10.97	$11.04	$10.93	$10.95	$10.73	77,910
2020-09-16	$10.96	$11.12	$10.91	$11.10	$10.87	153,425
2020-09-15	$11.18	$11.25	$11.02	$11.05	$10.75	159,331
2020-09-14	$11.15	$11.35	$11.15	$11.18	$10.87	131,620
2020-09-11	$11.20	$11.25	$11.10	$11.11	$10.81	120,151
2020-09-10	$11.20	$11.31	$11.13	$11.19	$10.88	124,265
2020-09-09	$11.29	$11.29	$11.05	$11.14	$10.83	132,877
2020-09-08	$11.47	$11.47	$11.20	$11.20	$10.89	215,425
2020-09-04	$11.88	$11.93	$11.54	$11.56	$11.24	152,470
2020-09-03	$11.68	$11.94	$11.58	$11.61	$11.29	123,356
2020-09-02	$11.59	$11.71	$11.53	$11.60	$11.28	79,360
2020-09-01	$11.60	$11.77	$11.53	$11.63	$11.31	117,981
2020-08-31	$11.73	$11.76	$11.54	$11.64	$11.32	167,781
2020-08-28	$11.76	$11.76	$11.55	$11.66	$11.34	78,341
2020-08-27	$11.40	$11.73	$11.40	$11.62	$11.30	89,538
2020-08-26	$11.53	$11.60	$11.40	$11.42	$11.11	93,867
2020-08-25	$11.82	$12.21	$11.57	$11.62	$11.30	81,672
2020-08-24	$11.41	$11.76	$11.34	$11.75	$11.43	96,494
2020-08-21	$11.47	$11.50	$11.28	$11.36	$11.05	105,876
2020-08-20	$11.51	$11.63	$11.45	$11.48	$11.17	83,241
2020-08-19	$11.57	$11.86	$11.57	$11.69	$11.37	116,167
2020-08-18	$11.96	$11.96	$11.54	$11.60	$11.28	85,544
2020-08-17	$12.14	$12.14	$11.86	$11.95	$11.62	81,899
2020-08-14	$11.97	$12.49	$11.90	$12.26	$11.92	89,912
2020-08-13	$12.46	$12.46	$11.92	$12.09	$11.76	338,815
2020-08-12	$12.95	$12.95	$12.35	$12.56	$12.22	88,640
2020-08-11	$12.74	$13.00	$12.63	$12.67	$12.32	125,460
2020-08-10	$12.24	$12.76	$12.24	$12.49	$12.15	121,077
2020-08-07	$11.52	$12.21	$11.52	$12.21	$11.88	104,191
2020-08-06	$11.53	$11.76	$11.52	$11.61	$11.29	81,737
2020-08-05	$11.57	$11.63	$11.40	$11.57	$11.25	363,352
2020-08-04	$11.45	$11.47	$11.20	$11.43	$11.12	82,178
2020-08-03	$11.38	$11.56	$11.29	$11.48	$11.17	109,980
2020-07-31	$11.40	$11.48	$11.20	$11.41	$11.09	165,511
2020-07-30	$11.60	$11.69	$11.43	$11.50	$11.18	94,799
2020-07-29	$11.87	$11.92	$11.64	$11.89	$11.56	121,918
2020-07-28	$11.68	$11.99	$11.68	$11.89	$11.56	133,852
2020-07-27	$11.65	$11.73	$11.45	$11.71	$11.38	127,946
2020-07-24	$12.08	$12.11	$11.76	$11.78	$11.46	124,396
2020-07-23	$12.07	$12.33	$11.85	$12.03	$11.70	102,185
2020-07-22	$12.00	$12.71	$11.70	$12.08	$11.75	247,317
2020-07-21	$11.12	$11.81	$11.05	$11.72	$11.40	190,612
2020-07-20	$11.24	$11.28	$10.94	$11.01	$10.71	117,218
2020-07-17	$11.61	$11.72	$11.33	$11.35	$11.04	131,122
2020-07-16	$11.75	$11.87	$11.62	$11.68	$11.36	139,448
2020-07-15	$11.27	$11.96	$11.26	$11.85	$11.53	295,636
2020-07-14	$10.97	$11.13	$10.81	$10.99	$10.69	104,100
2020-07-13	$11.09	$11.18	$10.68	$10.97	$10.67	255,752
2020-07-10	$10.49	$10.95	$10.49	$10.95	$10.65	164,533
2020-07-09	$10.61	$10.66	$10.37	$10.47	$10.18	270,211
2020-07-08	$10.69	$10.94	$10.50	$10.67	$10.38	259,846
2020-07-07	$10.90	$10.98	$10.71	$10.74	$10.45	143,056
2020-07-06	$11.28	$11.31	$10.95	$11.04	$10.74	136,613
2020-07-02	$11.39	$11.51	$10.92	$10.97	$10.67	104,288
2020-07-01	$11.68	$11.68	$11.06	$11.07	$10.77	138,405
2020-06-30	$11.29	$11.64	$11.29	$11.60	$11.28	158,988
2020-06-29	$11.08	$11.52	$11.02	$11.36	$11.05	229,553
2020-06-26	$10.93	$10.97	$10.55	$10.89	$10.59	427,890
2020-06-25	$10.69	$11.11	$10.59	$11.06	$10.76	134,072
2020-06-24	$10.97	$11.26	$10.66	$10.78	$10.48	169,817
2020-06-23	$11.39	$11.42	$11.05	$11.11	$10.81	66,420
2020-06-22	$11.02	$11.24	$10.92	$11.19	$10.88	79,026
2020-06-19	$11.54	$11.58	$10.81	$11.17	$10.86	399,809
2020-06-18	$11.16	$11.67	$11.12	$11.39	$11.08	155,311
2020-06-17	$12.48	$12.48	$11.23	$11.30	$10.99	249,214
2020-06-16	$11.63	$11.78	$11.25	$11.62	$11.22	177,722
2020-06-15	$10.68	$11.36	$10.41	$11.15	$10.77	185,311
2020-06-12	$11.31	$11.33	$10.61	$11.02	$10.64	191,299
2020-06-11	$11.33	$11.33	$10.66	$10.83	$10.46	205,195
2020-06-10	$12.75	$12.75	$11.64	$11.67	$11.27	165,714
2020-06-09	$13.00	$13.10	$12.50	$12.84	$12.40	138,321
2020-06-08	$13.42	$13.56	$13.00	$13.05	$12.60	119,055
2020-06-05	$12.25	$13.20	$12.10	$13.15	$12.70	391,926
2020-06-04	$11.64	$11.80	$11.36	$11.54	$11.14	170,446
2020-06-03	$11.56	$12.09	$11.56	$11.76	$11.36	126,104
2020-06-02	$11.54	$11.70	$11.07	$11.20	$10.82	104,087
2020-06-01	$11.60	$11.72	$11.35	$11.42	$11.03	183,513
2020-05-29	$11.49	$11.83	$11.18	$11.52	$11.13	239,120
2020-05-28	$12.33	$12.33	$11.61	$11.67	$11.27	195,180
2020-05-27	$11.71	$12.18	$11.40	$12.08	$11.67	182,149
2020-05-26	$11.16	$11.33	$11.10	$11.19	$10.81	124,276
2020-05-22	$10.82	$10.85	$10.46	$10.61	$10.25	86,548
2020-05-21	$10.78	$10.97	$10.71	$10.76	$10.39	69,728
2020-05-20	$10.51	$11.05	$10.46	$10.83	$10.46	163,783
2020-05-19	$11.20	$11.20	$10.24	$10.25	$9.90	184,728
2020-05-18	$10.49	$11.37	$10.48	$11.31	$10.92	278,360
2020-05-15	$10.00	$10.15	$9.89	$9.97	$9.63	154,756
2020-05-14	$9.89	$10.15	$9.53	$10.02	$9.68	174,225
2020-05-13	$10.32	$10.75	$9.71	$9.99	$9.65	169,189
2020-05-12	$10.97	$10.97	$10.40	$10.43	$10.07	124,091
2020-05-11	$11.18	$11.24	$10.74	$10.86	$10.49	208,075
2020-05-08	$11.34	$11.61	$11.18	$11.45	$11.06	162,670
2020-05-07	$10.84	$11.52	$10.76	$11.11	$10.73	210,863
2020-05-06	$11.07	$11.20	$10.59	$10.68	$10.31	138,656
2020-05-05	$11.39	$11.63	$10.97	$11.05	$10.67	139,277
2020-05-04	$11.24	$11.35	$11.02	$11.22	$10.84	150,818
2020-05-01	$11.50	$11.69	$11.03	$11.48	$11.09	139,722
2020-04-30	$12.31	$12.31	$11.72	$11.78	$11.38	157,753
2020-04-29	$12.55	$12.90	$12.34	$12.67	$12.24	204,110
2020-04-28	$11.87	$12.16	$11.74	$12.09	$11.68	207,012
2020-04-27	$10.65	$11.46	$10.54	$11.44	$11.05	199,746
2020-04-24	$10.76	$10.85	$10.39	$10.48	$10.12	132,640
2020-04-23	$10.34	$10.95	$10.32	$10.73	$10.36	270,779
2020-04-22	$10.40	$10.55	$10.10	$10.38	$10.02	150,921
2020-04-21	$10.11	$10.59	$10.11	$10.40	$10.04	96,631
2020-04-20	$10.47	$10.82	$10.39	$10.57	$10.21	129,325
2020-04-17	$10.29	$10.83	$10.25	$10.77	$10.40	166,093
2020-04-16	$10.07	$10.45	$9.72	$9.97	$9.63	234,328
2020-04-15	$10.45	$10.55	$10.07	$10.12	$9.77	173,167
2020-04-14	$11.38	$11.49	$10.80	$10.93	$10.56	191,479
2020-04-13	$11.88	$12.01	$11.07	$11.22	$10.84	145,459
2020-04-09	$11.05	$12.01	$10.91	$11.92	$11.51	229,754
2020-04-08	$10.44	$11.13	$10.44	$10.97	$10.59	218,604
2020-04-07	$10.52	$10.88	$10.19	$10.32	$9.97	330,370
2020-04-06	$10.30	$10.46	$9.94	$10.32	$9.97	327,541
2020-04-03	$10.15	$10.31	$9.85	$9.98	$9.64	241,400
2020-04-02	$10.25	$10.46	$10.15	$10.34	$9.99	240,420
2020-04-01	$10.84	$10.91	$10.30	$10.39	$10.03	195,901
2020-03-31	$11.19	$11.25	$10.79	$11.22	$10.84	376,163
2020-03-30	$11.30	$11.42	$10.79	$11.27	$10.88	215,692
2020-03-27	$11.50	$11.79	$11.14	$11.19	$10.81	215,811
2020-03-26	$10.95	$11.91	$10.95	$11.81	$11.41	238,534
2020-03-25	$10.45	$11.18	$10.22	$10.84	$10.47	243,122
2020-03-24	$10.14	$10.35	$9.71	$10.29	$9.94	445,139
2020-03-23	$9.64	$9.76	$8.88	$9.69	$9.36	302,588
2020-03-20	$10.74	$11.14	$9.71	$9.71	$9.38	403,665
2020-03-19	$10.26	$11.33	$10.00	$10.91	$10.54	269,033
2020-03-18	$12.02	$12.15	$10.23	$10.25	$9.90	216,771
2020-03-17	$11.79	$12.86	$11.11	$12.85	$12.31	302,196
2020-03-16	$12.23	$12.59	$11.64	$11.70	$11.21	207,521
2020-03-13	$13.34	$13.98	$12.82	$13.51	$12.95	292,368
2020-03-12	$13.44	$13.57	$12.56	$12.78	$12.25	376,517
2020-03-11	$14.53	$14.70	$13.94	$14.11	$13.52	277,787
2020-03-10	$14.95	$15.15	$14.24	$14.93	$14.31	210,867
2020-03-09	$15.35	$15.38	$14.46	$14.63	$14.02	215,292
2020-03-06	$16.02	$16.36	$15.81	$16.20	$15.52	220,450
2020-03-05	$16.45	$16.62	$16.17	$16.40	$15.72	197,314
2020-03-04	$16.57	$16.87	$16.44	$16.72	$16.02	232,378
2020-03-03	$17.04	$17.14	$16.32	$16.53	$15.84	284,919
2020-03-02	$16.47	$17.18	$16.41	$17.18	$16.46	170,597
2020-02-28	$16.44	$16.94	$16.21	$16.51	$15.82	280,716
2020-02-27	$17.12	$17.39	$16.75	$16.78	$16.08	254,197
2020-02-26	$17.22	$17.52	$17.20	$17.25	$16.53	170,080
2020-02-25	$17.65	$17.79	$17.24	$17.24	$16.52	216,552
2020-02-24	$17.52	$17.79	$17.52	$17.67	$16.93	153,055
2020-02-21	$18.12	$18.12	$17.86	$17.86	$17.12	103,238
2020-02-20	$18.08	$18.18	$17.98	$18.10	$17.35	96,414
2020-02-19	$18.00	$18.30	$18.00	$18.10	$17.35	142,123
2020-02-18	$17.94	$18.26	$17.92	$18.02	$17.27	156,718
2020-02-14	$18.26	$18.32	$18.06	$18.07	$17.32	121,963
2020-02-13	$18.02	$18.36	$18.02	$18.30	$17.54	120,440
2020-02-12	$18.03	$18.18	$17.94	$18.08	$17.33	229,203
2020-02-11	$17.87	$18.17	$17.87	$17.99	$17.24	240,471
2020-02-10	$17.86	$17.93	$17.83	$17.85	$17.11	134,892
2020-02-07	$18.07	$18.15	$17.88	$17.90	$17.15	169,256
2020-02-06	$18.11	$18.28	$18.03	$18.07	$17.32	155,215
2020-02-05	$18.05	$18.17	$18.03	$18.08	$17.32	251,177
2020-02-04	$18.35	$18.39	$17.95	$17.97	$17.22	216,615
2020-02-03	$18.01	$18.27	$18.01	$18.23	$17.47	192,069
2020-01-31	$18.32	$18.40	$17.92	$17.99	$17.24	267,055
2020-01-30	$17.98	$18.32	$17.86	$18.31	$17.55	332,259
2020-01-29	$19.27	$19.27	$18.12	$18.14	$17.38	481,769
2020-01-28	$19.33	$19.42	$19.19	$19.38	$18.57	250,977
2020-01-27	$19.05	$19.32	$19.02	$19.28	$18.48	286,885
2020-01-24	$19.24	$19.28	$19.10	$19.24	$18.44	131,723
2020-01-23	$19.13	$19.34	$19.07	$19.31	$18.50	129,334
2020-01-22	$19.29	$19.40	$19.04	$19.24	$18.44	148,490
2020-01-21	$19.35	$19.39	$19.17	$19.19	$18.39	108,968
2020-01-17	$19.76	$19.76	$19.46	$19.49	$18.68	93,687
2020-01-16	$19.49	$19.76	$19.45	$19.63	$18.81	122,939
2020-01-15	$19.41	$19.48	$19.27	$19.40	$18.59	87,096
2020-01-14	$19.41	$19.55	$19.34	$19.45	$18.64	185,951
2020-01-13	$19.31	$19.51	$19.28	$19.50	$18.69	198,051
2020-01-10	$19.36	$19.38	$19.15	$19.30	$18.49	159,427
2020-01-09	$19.51	$19.60	$19.41	$19.41	$18.60	85,278
2020-01-08	$19.39	$19.63	$19.39	$19.49	$18.68	112,356
2020-01-07	$19.52	$19.64	$19.41	$19.45	$18.64	109,193
2020-01-06	$19.71	$19.75	$19.52	$19.63	$18.81	136,616
2020-01-03	$19.72	$19.84	$19.44	$19.83	$19.00	143,434
2020-01-02	$20.18	$20.18	$19.77	$19.91	$19.08	135,045
2019-12-31	$20.21	$20.43	$20.09	$20.09	$19.25	129,554
2019-12-30	$20.27	$20.31	$20.12	$20.24	$19.40	99,322
2019-12-27	$20.46	$20.46	$20.17	$20.23	$19.39	79,784
2019-12-26	$20.45	$20.48	$20.24	$20.41	$19.56	79,142
2019-12-24	$20.27	$20.45	$20.25	$20.45	$19.60	83,971
2019-12-23	$20.68	$20.68	$20.36	$20.41	$19.56	243,287
2019-12-20	$20.78	$20.86	$20.67	$20.68	$19.82	298,014
2019-12-19	$20.79	$20.80	$20.68	$20.73	$19.87	104,658
2019-12-18	$20.83	$20.85	$20.65	$20.77	$19.90	71,096
2019-12-17	$20.77	$20.82	$20.70	$20.82	$19.88	176,899
2019-12-16	$20.39	$20.78	$20.35	$20.67	$19.73	265,865
2019-12-13	$20.21	$20.31	$20.02	$20.29	$19.37	148,751
2019-12-12	$20.01	$20.41	$20.01	$20.32	$19.40	105,762
2019-12-11	$20.08	$20.10	$19.95	$20.01	$19.10	115,282
2019-12-10	$19.89	$20.00	$19.83	$19.99	$19.08	256,889
2019-12-09	$19.91	$19.97	$19.82	$19.86	$18.96	115,142
2019-12-06	$19.98	$20.10	$19.86	$19.91	$19.01	133,627
2019-12-05	$19.83	$19.93	$19.75	$19.80	$18.90	98,245
2019-12-04	$19.83	$19.90	$19.77	$19.83	$18.93	212,318
2019-12-03	$19.74	$19.80	$19.56	$19.79	$18.89	122,767
2019-12-02	$20.16	$20.22	$19.81	$19.83	$18.93	148,151
2019-11-29	$20.15	$20.21	$20.05	$20.13	$19.22	50,781
2019-11-27	$20.19	$20.30	$20.13	$20.24	$19.32	174,182
2019-11-26	$19.87	$20.32	$19.58	$20.07	$19.16	373,400
2019-11-25	$19.71	$19.95	$19.67	$19.89	$18.99	388,201
2019-11-22	$19.80	$19.86	$19.67	$19.74	$18.84	171,727
2019-11-21	$19.95	$19.95	$19.74	$19.74	$18.84	154,461
2019-11-20	$19.72	$19.99	$19.72	$19.91	$19.01	163,179
2019-11-19	$20.08	$20.17	$19.84	$19.86	$18.96	277,435
2019-11-18	$19.98	$20.18	$19.62	$20.04	$19.13	253,965
2019-11-15	$19.98	$20.08	$19.85	$19.96	$19.05	77,275
2019-11-14	$19.85	$20.04	$19.83	$19.85	$18.95	69,830
2019-11-13	$19.97	$20.01	$19.79	$19.85	$18.95	80,175
2019-11-12	$19.96	$20.12	$19.85	$20.02	$19.11	218,283
2019-11-11	$19.77	$20.18	$19.75	$19.90	$19.00	373,362
2019-11-08	$19.84	$19.91	$19.68	$19.85	$18.95	104,309
2019-11-07	$20.04	$20.08	$19.78	$19.86	$18.96	227,875
2019-11-06	$19.80	$19.98	$19.79	$19.92	$19.02	180,225
2019-11-05	$19.89	$20.00	$19.81	$19.87	$18.97	156,443
2019-11-04	$20.00	$20.05	$19.77	$19.78	$18.88	182,497
2019-11-01	$19.77	$19.99	$19.67	$19.95	$19.04	187,607
2019-10-31	$19.50	$19.58	$19.29	$19.56	$18.67	179,396
2019-10-30	$19.56	$19.63	$19.34	$19.53	$18.64	137,711
2019-10-29	$19.37	$19.72	$19.34	$19.62	$18.73	115,411
2019-10-28	$19.55	$19.74	$19.34	$19.44	$18.56	91,835
2019-10-25	$19.34	$19.80	$19.34	$19.57	$18.68	160,245
2019-10-24	$19.73	$19.82	$19.35	$19.38	$18.50	205,376
2019-10-23	$18.75	$19.80	$18.74	$19.77	$18.87	603,248
2019-10-22	$18.64	$18.74	$18.38	$18.63	$17.78	112,499
2019-10-21	$18.66	$18.75	$18.59	$18.68	$17.83	112,196
2019-10-18	$18.24	$18.55	$18.24	$18.50	$17.66	133,524
2019-10-17	$18.29	$18.39	$18.22	$18.38	$17.55	59,231
2019-10-16	$18.38	$18.38	$18.16	$18.25	$17.42	85,186
2019-10-15	$18.15	$18.55	$18.10	$18.38	$17.55	158,751
2019-10-14	$18.14	$18.20	$18.02	$18.08	$17.26	73,513
2019-10-11	$18.33	$18.56	$18.16	$18.17	$17.35	126,613
2019-10-10	$18.20	$18.32	$18.10	$18.11	$17.29	78,170
2019-10-09	$18.20	$18.28	$18.03	$18.12	$17.30	73,070
2019-10-08	$18.49	$18.49	$18.16	$18.17	$17.35	91,695
2019-10-07	$18.66	$18.80	$18.60	$18.61	$17.77	455,975
2019-10-04	$18.53	$18.85	$18.50	$18.66	$17.81	184,834
2019-10-03	$18.41	$18.53	$18.25	$18.52	$17.68	128,615
2019-10-02	$18.19	$18.53	$18.19	$18.45	$17.61	166,319
2019-10-01	$18.85	$19.07	$18.43	$18.46	$17.62	139,412
2019-09-30	$18.68	$18.90	$18.68	$18.75	$17.90	180,729
2019-09-27	$18.79	$18.96	$18.68	$18.68	$17.83	81,662
2019-09-26	$18.85	$18.88	$18.65	$18.66	$17.81	65,808
2019-09-25	$18.49	$18.89	$18.49	$18.82	$17.97	100,173
2019-09-24	$18.73	$18.80	$18.36	$18.44	$17.60	208,774
2019-09-23	$18.48	$18.81	$18.45	$18.76	$17.91	72,591
2019-09-20	$18.42	$18.74	$18.31	$18.64	$17.79	271,335
2019-09-19	$18.53	$18.81	$18.39	$18.42	$17.58	52,903
2019-09-18	$18.54	$18.66	$18.35	$18.56	$17.72	63,970
2019-09-17	$18.39	$18.58	$18.28	$18.52	$17.68	64,660
2019-09-16	$18.56	$18.65	$18.36	$18.49	$17.65	89,665
2019-09-13	$18.74	$18.83	$18.61	$18.73	$17.81	116,158
2019-09-12	$18.49	$18.71	$18.33	$18.61	$17.70	123,893
2019-09-11	$18.25	$18.57	$18.06	$18.54	$17.63	94,895
2019-09-10	$17.93	$18.20	$17.82	$18.10	$17.21	71,055
2019-09-09	$17.58	$17.91	$17.49	$17.87	$16.99	95,875
2019-09-06	$17.66	$17.72	$17.49	$17.49	$16.63	49,149
2019-09-05	$17.41	$17.78	$17.41	$17.53	$16.67	87,470
2019-09-04	$17.38	$17.46	$17.20	$17.27	$16.42	69,673
2019-09-03	$17.39	$17.44	$17.11	$17.35	$16.50	84,650
2019-08-30	$17.63	$17.71	$17.43	$17.48	$16.62	79,069
2019-08-29	$17.68	$17.78	$17.56	$17.58	$16.72	57,497
2019-08-28	$17.19	$17.66	$17.19	$17.56	$16.70	77,476
2019-08-27	$17.79	$17.97	$17.21	$17.22	$16.38	104,743
2019-08-26	$17.46	$17.76	$17.34	$17.73	$16.86	82,440
2019-08-23	$17.67	$17.81	$17.24	$17.28	$16.43	139,845
2019-08-22	$17.95	$17.97	$17.79	$17.79	$16.92	71,430
2019-08-21	$17.86	$17.93	$17.73	$17.91	$17.03	62,229
2019-08-20	$18.07	$18.10	$17.79	$17.82	$16.95	39,650
2019-08-19	$18.21	$18.21	$18.00	$18.11	$17.22	59,260
2019-08-16	$17.65	$18.08	$17.56	$18.03	$17.15	89,852
2019-08-15	$17.62	$17.71	$17.51	$17.58	$16.72	62,680
2019-08-14	$17.56	$17.68	$17.36	$17.60	$16.74	122,824
2019-08-13	$17.74	$17.96	$17.72	$17.79	$16.92	49,102
2019-08-12	$17.73	$17.77	$17.60	$17.75	$16.88	56,069
2019-08-09	$17.93	$17.95	$17.78	$17.81	$16.94	86,792
2019-08-08	$17.82	$18.19	$17.72	$17.93	$17.05	136,103
2019-08-07	$17.62	$17.85	$17.36	$17.78	$16.91	119,527
2019-08-06	$17.76	$17.89	$17.55	$17.81	$16.94	88,527
2019-08-05	$17.67	$17.81	$17.50	$17.73	$16.86	187,705
2019-08-02	$17.88	$18.00	$17.80	$17.89	$17.01	87,697
2019-08-01	$18.31	$18.47	$17.99	$18.05	$17.17	127,201
2019-07-31	$18.42	$18.67	$18.34	$18.34	$17.44	144,206
2019-07-30	$18.06	$18.41	$18.05	$18.39	$17.49	114,102
2019-07-29	$18.40	$18.48	$18.14	$18.17	$17.28	144,894
2019-07-26	$18.16	$18.38	$18.12	$18.34	$17.44	159,303
2019-07-25	$18.37	$18.54	$18.15	$18.16	$17.27	149,569
2019-07-24	$18.68	$19.32	$18.05	$18.46	$17.56	222,701
2019-07-23	$18.30	$18.68	$18.25	$18.66	$17.75	224,250
2019-07-22	$18.42	$18.46	$18.22	$18.33	$17.43	74,770
2019-07-19	$18.50	$18.58	$18.45	$18.46	$17.56	86,449
2019-07-18	$18.46	$18.62	$18.40	$18.57	$17.66	76,217
2019-07-17	$18.70	$18.70	$18.40	$18.48	$17.57	163,943
2019-07-16	$18.83	$18.88	$18.68	$18.70	$17.78	77,366
2019-07-15	$19.06	$19.09	$18.68	$18.83	$17.91	118,244
2019-07-12	$18.94	$19.10	$18.89	$18.99	$18.06	110,125
2019-07-11	$18.93	$18.95	$18.72	$18.93	$18.00	134,016
2019-07-10	$19.02	$19.07	$18.85	$18.92	$17.99	91,166
2019-07-09	$18.95	$19.03	$18.79	$18.98	$18.05	149,908
2019-07-08	$19.11	$19.32	$18.95	$18.95	$18.02	243,893
2019-07-05	$18.76	$19.07	$18.76	$19.00	$18.07	259,169
2019-07-03	$18.60	$18.70	$18.41	$18.69	$17.77	128,190
2019-07-02	$18.50	$18.82	$18.21	$18.45	$17.55	240,569
2019-07-01	$17.95	$18.03	$17.78	$17.95	$17.07	95,179
2019-06-28	$17.62	$17.94	$17.62	$17.89	$17.01	276,738
2019-06-27	$17.18	$17.50	$17.18	$17.49	$16.63	116,083
2019-06-26	$17.11	$17.26	$17.11	$17.18	$16.34	209,090
2019-06-25	$17.14	$17.19	$16.99	$17.11	$16.27	77,158
2019-06-24	$17.30	$17.50	$17.10	$17.12	$16.28	99,895
2019-06-21	$17.45	$17.56	$17.38	$17.39	$16.54	123,410
2019-06-20	$17.83	$17.83	$17.54	$17.60	$16.74	122,702
2019-06-19	$17.88	$17.95	$17.67	$17.76	$16.89	157,941
2019-06-18	$17.74	$18.04	$17.66	$17.89	$17.01	127,600
2019-06-17	$17.77	$17.90	$17.60	$17.70	$16.83	110,121
2019-06-14	$17.78	$17.88	$17.70	$17.82	$16.88	74,772
2019-06-13	$17.65	$17.76	$17.60	$17.72	$16.79	86,886
2019-06-12	$17.45	$17.67	$17.42	$17.59	$16.66	53,434
2019-06-11	$17.72	$17.72	$17.34	$17.44	$16.52	94,991
2019-06-10	$17.47	$17.74	$17.47	$17.64	$16.71	100,536
2019-06-07	$17.40	$17.49	$17.33	$17.42	$16.50	71,192
2019-06-06	$17.45	$17.56	$17.29	$17.40	$16.48	88,395
2019-06-05	$17.48	$17.53	$17.31	$17.45	$16.53	108,812
2019-06-04	$17.50	$17.54	$17.20	$17.50	$16.58	136,969
2019-06-03	$17.22	$17.49	$17.22	$17.35	$16.44	223,600
2019-05-31	$17.01	$17.28	$17.01	$17.27	$16.36	180,433
2019-05-30	$17.21	$17.33	$17.03	$17.13	$16.23	153,524
2019-05-29	$16.93	$17.20	$16.83	$17.16	$16.26	153,788
2019-05-28	$16.94	$17.22	$16.94	$17.02	$16.12	204,157
2019-05-24	$16.98	$17.04	$16.85	$16.99	$16.09	45,540
2019-05-23	$17.10	$17.10	$16.76	$16.83	$15.94	133,097
2019-05-22	$17.15	$17.32	$17.08	$17.18	$16.27	119,282
2019-05-21	$17.34	$17.43	$17.31	$17.33	$16.42	36,472
2019-05-20	$16.97	$17.35	$16.97	$17.33	$16.42	85,434
2019-05-17	$17.19	$17.37	$17.04	$17.04	$16.14	98,410
2019-05-16	$17.31	$17.49	$17.20	$17.27	$16.36	130,421
2019-05-15	$17.18	$17.39	$17.11	$17.30	$16.39	100,779
2019-05-14	$17.11	$17.42	$17.05	$17.36	$16.44	97,729
2019-05-13	$17.18	$17.32	$17.07	$17.11	$16.21	161,030
2019-05-10	$17.24	$17.38	$17.14	$17.37	$16.45	125,092
2019-05-09	$17.14	$17.36	$17.09	$17.32	$16.41	76,461
2019-05-08	$17.33	$17.39	$17.22	$17.25	$16.34	79,511
2019-05-07	$17.48	$17.56	$17.25	$17.36	$16.44	103,451
2019-05-06	$17.36	$17.62	$17.28	$17.58	$16.65	97,348
2019-05-03	$17.27	$17.53	$17.25	$17.50	$16.58	104,543
2019-05-02	$17.14	$17.30	$17.07	$17.29	$16.38	74,337
2019-05-01	$17.26	$17.35	$17.03	$17.10	$16.20	114,234
2019-04-30	$17.33	$17.40	$17.19	$17.22	$16.31	123,190
2019-04-29	$17.20	$17.40	$17.18	$17.36	$16.44	164,650
2019-04-26	$16.91	$17.15	$16.68	$17.12	$16.22	216,540
2019-04-25	$16.81	$17.23	$16.67	$16.82	$15.93	246,546
2019-04-24	$17.39	$17.42	$16.79	$16.82	$15.93	302,086
2019-04-23	$16.38	$16.71	$16.26	$16.69	$15.81	97,948
2019-04-22	$16.52	$16.61	$16.27	$16.42	$15.55	95,769
2019-04-18	$16.66	$16.78	$16.48	$16.53	$15.66	104,077
2019-04-17	$16.87	$16.87	$16.63	$16.79	$15.90	92,054
2019-04-16	$16.69	$16.86	$16.66	$16.83	$15.94	80,397
2019-04-15	$16.93	$17.00	$16.57	$16.64	$15.76	82,203
2019-04-12	$16.89	$17.14	$16.72	$16.92	$16.03	166,261
2019-04-11	$16.48	$16.64	$16.45	$16.57	$15.70	129,359
2019-04-10	$15.97	$16.48	$15.97	$16.44	$15.57	313,940
2019-04-09	$16.18	$16.20	$15.99	$16.02	$15.18	77,245
2019-04-08	$16.17	$16.27	$16.10	$16.21	$15.36	83,297
2019-04-05	$16.13	$16.24	$15.83	$16.23	$15.37	87,524
2019-04-04	$15.94	$16.22	$15.94	$16.14	$15.29	77,359
2019-04-03	$16.19	$16.19	$15.95	$16.01	$15.17	136,682
2019-04-02	$16.02	$16.25	$15.93	$16.03	$15.18	192,605
2019-04-01	$15.77	$16.03	$15.66	$16.00	$15.16	177,723
2019-03-29	$15.90	$15.95	$15.50	$15.69	$14.86	142,145
2019-03-28	$15.75	$15.87	$15.56	$15.85	$15.01	100,449
2019-03-27	$15.46	$15.83	$15.38	$15.74	$14.91	184,646
2019-03-26	$15.13	$15.54	$15.13	$15.53	$14.71	147,365
2019-03-25	$14.74	$15.10	$14.62	$15.07	$14.28	195,751
2019-03-22	$14.96	$15.10	$14.65	$14.75	$13.97	431,189
2019-03-21	$15.12	$15.33	$15.02	$15.07	$14.28	137,341
2019-03-20	$15.46	$15.53	$15.18	$15.20	$14.40	129,115
2019-03-19	$15.82	$15.84	$15.47	$15.48	$14.66	110,673
2019-03-18	$15.75	$15.98	$15.69	$15.80	$14.97	99,305
2019-03-15	$15.85	$16.06	$15.77	$15.81	$14.91	377,106
2019-03-14	$15.86	$15.92	$15.81	$15.86	$14.96	63,322
2019-03-13	$15.84	$16.03	$15.84	$15.86	$14.96	103,058
2019-03-12	$15.96	$15.97	$15.76	$15.81	$14.91	85,800
2019-03-11	$15.67	$15.95	$15.55	$15.93	$15.02	183,445
2019-03-08	$15.51	$15.68	$15.51	$15.66	$14.77	88,772
2019-03-07	$15.73	$15.78	$15.49	$15.55	$14.67	133,428
2019-03-06	$16.11	$16.18	$15.72	$15.75	$14.85	127,240
2019-03-05	$16.26	$16.28	$16.06	$16.16	$15.24	117,070
2019-03-04	$16.35	$16.49	$16.22	$16.25	$15.33	274,621
2019-03-01	$16.42	$16.42	$16.23	$16.37	$15.44	93,903
2019-02-28	$16.28	$16.36	$16.26	$16.29	$15.36	96,815
2019-02-27	$16.30	$16.39	$16.27	$16.31	$15.38	104,624
2019-02-26	$16.43	$16.52	$16.30	$16.31	$15.38	89,726
2019-02-25	$16.60	$16.74	$16.46	$16.46	$15.52	96,995
2019-02-22	$16.52	$16.70	$16.46	$16.56	$15.62	155,878
2019-02-21	$16.47	$16.54	$16.32	$16.54	$15.60	190,784
2019-02-20	$16.41	$16.53	$16.26	$16.45	$15.51	131,597
2019-02-19	$16.35	$16.48	$16.20	$16.33	$15.40	177,435
2019-02-15	$16.17	$16.47	$16.16	$16.41	$15.48	154,948
2019-02-14	$16.08	$16.22	$15.97	$16.05	$15.14	149,560
2019-02-13	$15.98	$16.18	$15.93	$16.17	$15.25	104,087
2019-02-12	$16.00	$16.12	$15.90	$15.99	$15.08	92,958
2019-02-11	$15.81	$15.92	$15.69	$15.92	$15.01	99,974
2019-02-08	$15.79	$15.87	$15.70	$15.77	$14.87	116,623
2019-02-07	$15.69	$15.88	$15.61	$15.82	$14.92	146,551
2019-02-06	$15.72	$15.77	$15.66	$15.70	$14.81	86,687
2019-02-05	$15.80	$15.83	$15.69	$15.73	$14.83	162,842
2019-02-04	$15.84	$15.86	$15.62	$15.79	$14.89	231,846
2019-02-01	$15.86	$15.96	$15.63	$15.85	$14.95	135,963
2019-01-31	$15.84	$15.98	$15.64	$15.84	$14.94	205,218
2019-01-30	$15.86	$15.95	$15.76	$15.91	$15.00	130,903
2019-01-29	$15.76	$15.95	$15.68	$15.85	$14.95	176,180
2019-01-28	$15.62	$15.83	$15.57	$15.77	$14.87	208,267
2019-01-25	$15.57	$15.79	$15.50	$15.70	$14.81	141,261
2019-01-24	$15.47	$15.68	$15.33	$15.51	$14.63	130,101
2019-01-23	$15.40	$15.92	$15.32	$15.46	$14.58	388,199
2019-01-22	$15.52	$16.49	$15.40	$15.75	$14.85	189,368
2019-01-18	$15.50	$15.75	$15.28	$15.67	$14.78	246,231
2019-01-17	$15.27	$15.53	$15.21	$15.50	$14.62	117,802
2019-01-16	$15.01	$15.29	$15.01	$15.29	$14.42	123,884
2019-01-15	$14.98	$15.03	$14.78	$14.98	$14.13	148,668
2019-01-14	$14.95	$15.28	$14.95	$15.00	$14.15	111,537
2019-01-11	$15.07	$15.07	$14.89	$15.02	$14.17	111,996
2019-01-10	$15.05	$15.23	$14.93	$15.10	$14.24	71,922
2019-01-09	$15.14	$15.26	$14.99	$15.13	$14.27	182,199
2019-01-08	$14.99	$15.19	$14.86	$15.15	$14.29	121,344
2019-01-07	$14.75	$14.98	$14.60	$14.90	$14.05	143,735
2019-01-04	$14.56	$15.19	$14.50	$14.82	$13.98	227,884
2019-01-03	$14.44	$14.64	$14.31	$14.41	$13.59	179,846
2019-01-02	$14.17	$14.51	$14.15	$14.49	$13.67	117,884
2018-12-31	$14.31	$14.52	$14.07	$14.32	$13.51	119,492
2018-12-28	$14.06	$14.43	$13.73	$14.30	$13.49	112,143
2018-12-27	$13.98	$15.58	$13.73	$14.06	$13.26	127,254
2018-12-26	$13.74	$14.25	$13.67	$14.24	$13.43	193,051
2018-12-24	$14.03	$14.20	$13.85	$13.85	$13.06	75,323
2018-12-21	$14.22	$14.31	$14.00	$14.09	$13.29	272,393
2018-12-20	$14.11	$14.31	$14.02	$14.20	$13.39	141,628
2018-12-19	$14.52	$14.71	$14.03	$14.12	$13.32	120,876
2018-12-18	$14.85	$14.93	$14.47	$14.53	$13.70	145,054
2018-12-17	$14.90	$15.10	$14.72	$14.76	$13.92	192,903
2018-12-14	$15.18	$15.39	$14.97	$14.99	$14.07	123,341
2018-12-13	$15.49	$15.63	$15.20	$15.25	$14.31	171,371
2018-12-12	$15.27	$15.66	$15.23	$15.52	$14.57	172,146
2018-12-11	$15.40	$15.57	$14.99	$15.21	$14.28	201,702
2018-12-10	$15.48	$15.48	$14.99	$15.27	$14.33	204,452
2018-12-07	$15.38	$15.77	$15.31	$15.48	$14.53	167,774
2018-12-06	$15.20	$15.48	$15.16	$15.41	$14.46	209,195
2018-12-04	$16.32	$16.35	$15.35	$15.38	$14.44	259,847
2018-12-03	$16.50	$16.50	$16.08	$16.36	$15.36	142,856
2018-11-30	$16.18	$16.40	$15.96	$16.35	$15.35	180,393
2018-11-29	$16.31	$16.37	$16.17	$16.20	$15.21	153,607
2018-11-28	$16.19	$16.43	$15.98	$16.39	$15.38	127,483
2018-11-27	$16.23	$16.30	$16.01	$16.07	$15.08	136,331
2018-11-26	$16.14	$16.38	$16.14	$16.25	$15.25	145,914
2018-11-23	$15.90	$16.28	$15.90	$16.10	$15.11	112,208
2018-11-21	$15.97	$16.38	$15.86	$16.03	$15.05	180,020
2018-11-20	$16.02	$16.08	$15.84	$15.96	$14.98	261,699
2018-11-19	$15.87	$16.12	$15.80	$15.94	$14.96	189,529
2018-11-16	$15.90	$15.98	$15.72	$15.85	$14.88	112,490
2018-11-15	$15.63	$16.00	$15.53	$15.99	$15.01	135,804
2018-11-14	$15.98	$16.03	$15.56	$15.71	$14.75	169,840
2018-11-13	$15.95	$16.20	$15.85	$15.90	$14.92	94,594
2018-11-12	$16.02	$16.11	$15.84	$15.95	$14.97	99,266
2018-11-09	$16.28	$16.30	$15.99	$16.03	$15.05	161,004
2018-11-08	$16.24	$16.32	$16.11	$16.28	$15.28	208,330
2018-11-07	$16.06	$16.26	$15.80	$16.25	$15.25	207,349
2018-11-06	$16.07	$16.19	$15.85	$16.11	$15.12	131,686
2018-11-05	$16.33	$16.42	$15.98	$16.09	$15.10	160,653
2018-11-02	$16.13	$16.33	$15.92	$16.32	$15.32	310,291
2018-11-01	$15.95	$16.15	$15.86	$16.11	$15.12	226,549
2018-10-31	$16.13	$16.24	$15.82	$15.84	$14.87	238,444
2018-10-30	$15.85	$16.15	$15.85	$16.12	$15.13	238,487
2018-10-29	$15.45	$15.94	$15.34	$15.88	$14.91	366,018
2018-10-26	$15.56	$15.90	$15.44	$15.54	$14.59	365,994
2018-10-25	$15.34	$15.86	$15.33	$15.71	$14.75	322,958
2018-10-24	$15.90	$16.20	$15.25	$15.29	$14.35	362,486
2018-10-23	$15.38	$15.74	$15.30	$15.58	$14.62	209,830
2018-10-22	$15.80	$16.86	$15.34	$15.49	$14.54	149,200
2018-10-19	$15.98	$16.12	$15.61	$15.68	$14.72	210,120
2018-10-18	$16.27	$16.40	$16.02	$16.03	$15.05	112,538
2018-10-17	$16.24	$16.41	$16.08	$16.32	$15.32	172,626
2018-10-16	$16.26	$16.35	$16.05	$16.31	$15.31	286,801
2018-10-15	$16.08	$16.33	$16.01	$16.21	$15.22	321,706
2018-10-12	$16.60	$16.61	$16.02	$16.12	$15.13	444,006
2018-10-11	$16.86	$17.09	$16.49	$16.49	$15.48	425,966
2018-10-10	$16.82	$17.01	$16.76	$16.90	$15.86	196,499
2018-10-09	$16.72	$16.99	$16.70	$16.83	$15.80	141,038
2018-10-08	$16.68	$16.84	$16.59	$16.75	$15.72	119,812
2018-10-05	$16.90	$16.90	$16.51	$16.67	$15.65	185,972
2018-10-04	$17.00	$17.11	$16.77	$16.84	$15.81	96,213
2018-10-03	$16.76	$17.13	$16.63	$17.01	$15.97	136,256
2018-10-02	$16.84	$16.90	$16.65	$16.72	$15.69	107,969
2018-10-01	$17.03	$17.09	$16.82	$16.88	$15.84	138,255
2018-09-28	$16.95	$17.10	$16.95	$17.00	$15.96	208,228
2018-09-27	$17.15	$17.20	$16.95	$16.95	$15.91	91,336
2018-09-26	$17.45	$17.45	$17.10	$17.10	$16.05	178,728
2018-09-25	$17.55	$17.55	$17.35	$17.40	$16.33	91,445
2018-09-24	$17.75	$17.83	$17.35	$17.50	$16.43	200,378
2018-09-21	$17.35	$17.80	$17.35	$17.80	$16.71	520,673
2018-09-20	$17.25	$17.45	$17.25	$17.35	$16.29	75,265
2018-09-19	$17.25	$17.52	$17.25	$17.25	$16.19	93,144
2018-09-18	$17.35	$17.50	$17.18	$17.30	$16.24	237,253
2018-09-17	$17.60	$17.60	$17.25	$17.35	$16.29	88,343
2018-09-14	$17.55	$17.80	$17.55	$17.60	$16.47	184,903
2018-09-13	$17.85	$17.95	$17.50	$17.55	$16.43	238,340
2018-09-12	$17.50	$17.75	$17.45	$17.75	$16.61	293,643
2018-09-11	$16.40	$17.60	$15.61	$17.50	$16.38	123,500
2018-09-10	$17.80	$17.80	$17.55	$17.65	$16.52	92,185
2018-09-07	$17.70	$17.75	$17.63	$17.70	$16.57	83,778
2018-09-06	$17.80	$17.90	$17.65	$17.75	$16.61	116,698
2018-09-05	$17.80	$17.90	$17.75	$17.85	$16.71	85,057
2018-09-04	$17.90	$17.95	$17.85	$17.85	$16.71	93,763
2018-08-31	$17.75	$17.95	$17.75	$17.90	$16.75	220,898
2018-08-30	$17.80	$17.90	$17.70	$17.80	$16.66	136,625
2018-08-29	$18.00	$18.05	$17.85	$17.85	$16.71	96,896
2018-08-28	$18.15	$18.21	$18.00	$18.00	$16.85	98,795
2018-08-27	$18.15	$18.45	$18.10	$18.15	$16.99	155,459
2018-08-24	$18.05	$18.15	$18.00	$18.10	$16.94	69,731
2018-08-23	$18.20	$18.20	$18.05	$18.05	$16.89	238,105
2018-08-22	$18.25	$18.30	$18.10	$18.20	$17.03	179,671
2018-08-21	$18.20	$18.40	$18.20	$18.25	$17.08	86,330
2018-08-20	$18.25	$18.30	$18.05	$18.15	$16.99	46,100
2018-08-17	$18.10	$18.25	$18.05	$18.20	$17.03	202,942
2018-08-16	$18.10	$18.23	$18.10	$18.20	$17.03	83,358
2018-08-15	$18.40	$18.50	$18.00	$18.00	$16.85	106,239
2018-08-14	$18.25	$18.45	$18.25	$18.45	$17.27	82,962
2018-08-13	$18.40	$18.50	$18.20	$18.20	$17.03	117,631
2018-08-10	$18.25	$18.45	$18.15	$18.40	$17.22	97,884
2018-08-09	$18.30	$18.45	$18.25	$18.35	$17.17	99,398
2018-08-08	$18.05	$18.30	$18.00	$18.25	$17.08	109,355
2018-08-07	$18.20	$18.27	$18.02	$18.10	$16.94	74,557
2018-08-06	$18.05	$18.25	$17.98	$18.15	$16.99	105,433
2018-08-03	$18.55	$18.60	$18.10	$18.10	$16.94	81,303
2018-08-02	$18.30	$18.63	$18.25	$18.50	$17.31	196,337
2018-08-01	$18.35	$18.45	$18.25	$18.35	$17.17	161,336
2018-07-31	$18.55	$18.55	$18.25	$18.30	$17.13	184,010
2018-07-30	$18.70	$18.75	$18.50	$18.50	$17.31	162,062
2018-07-27	$19.15	$19.18	$18.75	$18.75	$17.55	116,563
2018-07-26	$19.20	$19.30	$18.85	$19.15	$17.92	231,261
2018-07-25	$18.90	$19.15	$18.80	$19.10	$17.88	329,743
2018-07-24	$19.10	$19.10	$18.85	$18.85	$17.64	98,898
2018-07-23	$18.95	$19.15	$18.95	$19.05	$17.83	69,875
2018-07-20	$18.85	$19.10	$18.85	$19.05	$17.83	93,462
2018-07-19	$18.90	$19.02	$18.85	$18.90	$17.69	89,819
2018-07-18	$18.95	$19.05	$18.85	$18.95	$17.74	145,697
2018-07-17	$18.95	$19.05	$18.85	$18.90	$17.69	100,326
2018-07-16	$18.85	$19.05	$18.85	$19.00	$17.78	119,416
2018-07-13	$19.00	$19.10	$18.90	$18.90	$17.69	78,808
2018-07-12	$19.40	$19.40	$19.00	$19.10	$17.88	80,427
2018-07-11	$19.25	$19.45	$19.10	$19.30	$18.06	221,487
2018-07-10	$19.70	$19.75	$19.27	$19.30	$18.06	96,829
2018-07-09	$19.50	$19.70	$19.45	$19.65	$18.39	194,641
2018-07-06	$19.40	$19.50	$19.35	$19.45	$18.20	95,147
2018-07-05	$19.35	$19.45	$19.10	$19.40	$18.16	115,236
2018-07-03	$19.45	$19.55	$19.30	$19.35	$18.11	83,451
2018-07-02	$19.05	$19.45	$19.00	$19.35	$18.11	134,442
2018-06-29	$19.40	$19.45	$19.05	$19.15	$17.92	227,858
2018-06-28	$19.50	$19.58	$19.30	$19.35	$18.11	123,213
2018-06-27	$19.80	$19.80	$19.50	$19.50	$18.25	256,722
2018-06-26	$19.95	$19.95	$19.70	$19.85	$18.58	89,091
2018-06-25	$20.00	$20.13	$19.75	$19.90	$18.63	126,139
2018-06-22	$20.10	$20.30	$19.95	$20.15	$18.86	534,222
2018-06-21	$19.80	$20.05	$19.65	$19.95	$18.67	161,279
2018-06-20	$19.75	$19.90	$19.70	$19.80	$18.53	102,162
2018-06-19	$19.50	$19.75	$19.50	$19.70	$18.44	193,387
2018-06-18	$19.45	$19.80	$19.40	$19.70	$18.44	152,223
2018-06-15	$19.50	$19.63	$19.25	$19.60	$18.30	253,616
2018-06-14	$19.45	$19.55	$19.23	$19.55	$18.25	129,289
2018-06-13	$19.45	$19.60	$19.35	$19.45	$18.16	136,676
2018-06-12	$19.65	$19.65	$19.40	$19.45	$18.16	110,949
2018-06-11	$19.80	$19.85	$19.45	$19.55	$18.25	132,870
2018-06-08	$19.75	$19.85	$19.65	$19.75	$18.44	68,661
2018-06-07	$19.75	$19.80	$19.65	$19.80	$18.48	145,002
2018-06-06	$19.55	$19.75	$19.50	$19.65	$18.34	239,650
2018-06-05	$19.60	$19.60	$19.40	$19.50	$18.20	104,257
2018-06-04	$19.60	$19.60	$19.40	$19.55	$18.25	271,251
2018-06-01	$19.60	$19.75	$19.45	$19.50	$18.20	183,635
2018-05-31	$19.45	$19.70	$19.40	$19.55	$18.25	142,875
2018-05-30	$19.25	$19.55	$19.25	$19.50	$18.20	196,280
2018-05-29	$19.15	$19.35	$19.00	$19.15	$17.88	381,602
2018-05-25	$19.30	$19.45	$19.25	$19.30	$18.02	160,077
2018-05-24	$19.45	$19.50	$19.18	$19.40	$18.11	261,883
2018-05-23	$19.45	$19.50	$19.30	$19.50	$18.20	105,861
2018-05-22	$19.40	$19.55	$19.40	$19.40	$18.11	176,705
2018-05-21	$19.25	$19.50	$19.25	$19.45	$18.16	117,066
2018-05-18	$19.40	$19.45	$19.20	$19.25	$17.97	251,219
2018-05-17	$19.20	$19.40	$19.20	$19.40	$18.11	178,144
2018-05-16	$19.20	$19.25	$19.05	$19.15	$17.88	154,873
2018-05-15	$19.10	$19.25	$19.10	$19.10	$17.83	141,869
2018-05-14	$19.20	$19.30	$19.10	$19.10	$17.83	196,906
2018-05-11	$19.35	$19.50	$19.20	$19.27	$17.99	297,875
2018-05-10	$19.30	$19.45	$19.15	$19.35	$18.06	265,453
2018-05-09	$19.30	$19.38	$19.15	$19.20	$17.92	290,223
2018-05-08	$19.10	$19.25	$19.05	$19.20	$17.92	195,794
2018-05-07	$19.05	$19.20	$18.95	$19.05	$17.78	246,050
2018-05-04	$19.00	$19.35	$18.95	$19.10	$17.83	191,613
2018-05-03	$19.00	$19.10	$18.90	$19.05	$17.78	173,587
2018-05-02	$19.05	$19.20	$18.80	$19.05	$17.78	289,102
2018-05-01	$18.90	$19.10	$18.70	$19.05	$17.78	351,066
2018-04-30	$18.85	$19.00	$18.75	$18.90	$17.64	288,387
2018-04-27	$18.80	$19.10	$18.77	$18.85	$17.60	336,900
2018-04-26	$18.70	$19.00	$18.50	$18.85	$17.60	308,282
2018-04-25	$20.00	$20.15	$18.70	$18.70	$17.46	420,653
2018-04-24	$20.30	$20.45	$20.00	$20.20	$18.86	104,735
2018-04-23	$19.90	$20.23	$19.46	$20.20	$18.86	99,836
2018-04-20	$19.80	$20.00	$19.80	$19.95	$18.62	142,303
2018-04-19	$19.70	$20.18	$19.65	$19.90	$18.58	147,222
2018-04-18	$19.70	$19.85	$19.55	$19.80	$18.48	311,324
2018-04-17	$19.90	$19.90	$19.50	$19.60	$18.30	254,677
2018-04-16	$19.90	$20.00	$19.70	$19.85	$18.53	117,542
2018-04-13	$20.15	$20.15	$19.70	$19.80	$18.48	239,170
2018-04-12	$20.00	$20.20	$19.90	$20.05	$18.72	170,816
2018-04-11	$19.90	$20.00	$19.75	$19.85	$18.53	162,550
2018-04-10	$19.80	$20.05	$19.70	$19.95	$18.62	135,200
2018-04-09	$19.95	$20.10	$19.60	$19.65	$18.34	260,051
2018-04-06	$20.20	$20.30	$19.75	$19.85	$18.53	154,874
2018-04-05	$20.35	$20.35	$20.00	$20.35	$19.00	195,534
2018-04-04	$19.75	$20.25	$19.65	$20.15	$18.81	153,377
2018-04-03	$19.90	$20.75	$19.70	$20.00	$18.67	314,384
2018-04-02	$20.20	$20.65	$19.55	$19.85	$18.53	252,175
2018-03-29	$20.25	$20.45	$20.10	$20.15	$18.81	219,858
2018-03-28	$19.95	$20.30	$19.90	$20.20	$18.86	352,124
2018-03-27	$20.10	$20.30	$19.85	$19.90	$18.58	277,216
2018-03-26	$19.65	$20.15	$19.60	$20.10	$18.76	188,913
2018-03-23	$19.95	$20.10	$19.40	$19.40	$18.11	186,823
2018-03-22	$20.25	$20.50	$19.90	$19.90	$18.58	118,941
2018-03-21	$20.45	$20.50	$20.25	$20.35	$19.00	208,121
2018-03-20	$20.55	$20.60	$20.30	$20.45	$19.09	155,020
2018-03-19	$20.45	$20.55	$19.76	$20.50	$19.14	90,688
2018-03-16	$20.50	$20.65	$20.40	$20.55	$19.14	256,083
2018-03-15	$20.50	$20.65	$20.25	$20.50	$19.09	122,191
2018-03-14	$20.40	$20.65	$20.15	$20.35	$18.95	201,774
2018-03-13	$20.40	$20.40	$20.18	$20.25	$18.86	190,544
2018-03-12	$20.55	$20.55	$20.33	$20.40	$19.00	182,262
2018-03-09	$20.70	$20.70	$20.45	$20.50	$19.09	237,098
2018-03-08	$20.70	$20.75	$20.40	$20.55	$19.14	132,914
2018-03-07	$20.45	$20.85	$20.45	$20.60	$19.18	191,717
2018-03-06	$20.45	$20.65	$20.15	$20.65	$19.23	389,178
2018-03-05	$20.25	$20.55	$20.00	$20.40	$19.00	245,187
2018-03-02	$20.05	$20.35	$19.85	$20.30	$18.91	161,570
2018-03-01	$20.10	$20.30	$19.85	$20.10	$18.72	256,452
2018-02-28	$20.70	$20.70	$20.05	$20.05	$18.67	229,683
2018-02-27	$20.75	$20.95	$20.55	$20.60	$19.18	183,452
2018-02-26	$20.90	$20.90	$20.50	$20.75	$19.32	188,003
2018-02-23	$20.50	$20.70	$20.40	$20.70	$19.28	195,499
2018-02-22	$20.55	$20.60	$20.40	$20.45	$19.05	199,335
2018-02-21	$20.30	$20.80	$20.30	$20.55	$19.14	162,604
2018-02-20	$20.65	$20.75	$20.10	$20.20	$18.81	222,838
2018-02-16	$20.55	$20.80	$20.50	$20.75	$19.32	185,227
2018-02-15	$20.60	$20.70	$20.45	$20.70	$19.28	148,114
2018-02-14	$19.95	$20.55	$19.95	$20.55	$19.14	232,682
2018-02-13	$20.05	$20.35	$20.05	$20.05	$18.67	266,644
2018-02-12	$20.30	$20.35	$19.90	$20.15	$18.77	298,663
2018-02-09	$19.80	$20.30	$19.55	$20.20	$18.81	572,453
2018-02-08	$19.95	$20.02	$19.60	$19.63	$18.28	282,986
2018-02-07	$20.00	$20.15	$19.75	$19.90	$18.53	279,422
2018-02-06	$19.40	$20.20	$19.20	$20.10	$18.72	660,831
2018-02-05	$20.15	$20.48	$19.60	$19.65	$18.30	264,122
2018-02-02	$20.25	$20.55	$20.10	$20.30	$18.91	352,885
2018-02-01	$20.30	$20.50	$20.10	$20.40	$19.00	209,714
2018-01-31	$20.65	$20.80	$20.38	$20.45	$19.05	165,125
2018-01-30	$20.55	$20.68	$20.45	$20.65	$19.23	204,889
2018-01-29	$20.75	$20.85	$20.50	$20.55	$19.14	252,277
2018-01-26	$21.10	$21.10	$20.55	$20.85	$19.42	211,903
2018-01-25	$21.35	$21.65	$20.70	$21.05	$19.60	362,517
2018-01-24	$21.60	$21.80	$21.15	$21.30	$19.84	642,427
2018-01-23	$21.30	$21.55	$21.20	$21.45	$19.98	121,736
2018-01-22	$21.65	$21.75	$21.30	$21.45	$19.98	111,100
2018-01-19	$21.35	$21.70	$21.25	$21.65	$20.16	166,801
2018-01-18	$21.60	$21.70	$21.30	$21.45	$19.98	241,962
2018-01-17	$21.60	$21.70	$21.11	$21.60	$20.12	252,276
2018-01-16	$21.55	$21.85	$21.40	$21.50	$20.02	179,924
2018-01-12	$21.45	$21.65	$21.30	$21.35	$19.88	143,400
2018-01-11	$21.10	$21.45	$21.00	$21.40	$19.93	338,953
2018-01-10	$20.90	$21.25	$20.80	$21.05	$19.60	242,269
2018-01-09	$20.75	$21.00	$20.75	$20.85	$19.42	161,414
2018-01-08	$20.75	$20.80	$20.40	$20.75	$19.32	221,219
2018-01-05	$20.80	$20.80	$20.55	$20.75	$19.32	142,008
2018-01-04	$20.65	$20.95	$20.65	$20.65	$19.23	190,813
2018-01-03	$20.70	$20.75	$20.20	$20.65	$19.23	507,797
2018-01-02	$20.70	$20.85	$20.53	$20.70	$19.28	331,891
2017-12-29	$21.25	$21.25	$20.60	$20.60	$19.18	186,823
2017-12-28	$20.95	$21.30	$20.80	$21.20	$19.74	345,203
2017-12-27	$21.00	$21.05	$20.70	$20.85	$19.42	430,927
2017-12-26	$20.80	$20.95	$20.65	$20.80	$19.37	89,360
2017-12-22	$20.95	$20.98	$20.65	$20.80	$19.37	290,915
2017-12-21	$20.90	$21.00	$20.78	$20.85	$19.42	219,682
2017-12-20	$20.90	$20.95	$20.45	$20.75	$19.32	337,941
2017-12-19	$20.75	$20.90	$20.57	$20.80	$19.37	212,756
2017-12-18	$20.40	$20.75	$20.40	$20.75	$19.32	291,685
2017-12-15	$19.90	$20.40	$19.90	$20.30	$18.86	631,981
2017-12-14	$19.85	$20.15	$19.75	$19.90	$18.49	386,351
2017-12-13	$19.85	$20.10	$19.70	$19.90	$18.49	307,182
2017-12-12	$19.80	$20.30	$19.77	$19.85	$18.44	158,936
2017-12-11	$19.70	$19.75	$19.55	$19.75	$18.35	196,402
2017-12-08	$20.10	$20.10	$19.50	$19.65	$18.26	244,181
2017-12-07	$19.95	$20.15	$19.80	$19.80	$18.40	176,352
2017-12-06	$20.15	$20.30	$20.00	$20.00	$18.58	132,621
2017-12-05	$20.55	$20.55	$20.10	$20.15	$18.72	103,607
2017-12-04	$20.35	$20.73	$20.35	$20.55	$19.09	207,191
2017-12-01	$20.10	$20.20	$19.40	$20.00	$18.58	197,769
2017-11-30	$20.70	$20.71	$20.05	$20.15	$18.72	179,127
2017-11-29	$20.20	$20.70	$20.20	$20.60	$19.14	266,939
2017-11-28	$20.00	$20.18	$19.85	$20.10	$18.67	337,812
2017-11-27	$19.80	$20.10	$19.46	$19.95	$18.53	340,805
2017-11-24	$20.05	$20.05	$19.70	$19.75	$18.35	164,360
2017-11-22	$20.05	$20.50	$19.90	$19.95	$18.53	522,327
2017-11-21	$20.00	$20.10	$19.90	$19.95	$18.53	167,834
2017-11-20	$20.00	$20.00	$19.80	$20.00	$18.58	156,116
2017-11-17	$19.60	$20.00	$19.55	$19.95	$18.53	209,783
2017-11-16	$19.65	$19.85	$19.65	$19.75	$18.35	139,074
2017-11-15	$19.55	$19.75	$19.50	$19.65	$18.26	160,520
2017-11-14	$19.40	$19.65	$19.35	$19.60	$18.21	181,658
2017-11-13	$18.95	$19.50	$18.95	$19.40	$18.02	133,864
2017-11-10	$19.15	$19.25	$18.90	$19.10	$17.75	121,243
2017-11-09	$18.90	$19.10	$18.70	$19.05	$17.70	196,822
2017-11-08	$19.05	$19.20	$18.75	$18.95	$17.61	167,066
2017-11-07	$19.80	$19.80	$19.05	$19.20	$17.84	126,428
2017-11-06	$19.80	$19.90	$19.63	$19.75	$18.35	130,088
2017-11-03	$19.90	$19.95	$19.70	$19.70	$18.30	98,332
2017-11-02	$19.50	$20.03	$19.30	$19.90	$18.49	169,761
2017-11-01	$19.95	$19.95	$19.43	$19.55	$18.16	150,828
2017-10-31	$19.55	$19.85	$19.45	$19.70	$18.30	264,495
2017-10-30	$19.95	$19.95	$19.40	$19.45	$18.07	138,200
2017-10-27	$20.05	$20.10	$19.85	$20.00	$18.58	147,351
2017-10-26	$19.65	$20.15	$19.65	$20.10	$18.67	194,753
2017-10-25	$19.35	$19.70	$19.05	$19.65	$18.26	208,697
2017-10-24	$19.25	$19.35	$19.00	$19.05	$17.70	109,566
2017-10-23	$19.35	$19.35	$18.95	$19.05	$17.70	132,011
2017-10-20	$19.50	$19.60	$19.15	$19.25	$17.88	31,394
2017-10-19	$19.10	$19.35	$19.10	$19.30	$17.93	81,767
2017-10-18	$19.20	$19.30	$19.10	$19.25	$17.88	118,320
2017-10-17	$19.25	$19.45	$19.10	$19.15	$17.79	206,281
2017-10-16	$19.20	$19.48	$19.15	$19.25	$17.88	257,718
2017-10-13	$19.20	$19.35	$18.90	$19.20	$17.84	101,219
2017-10-12	$19.40	$19.40	$19.25	$19.25	$17.88	78,789
2017-10-11	$19.45	$19.55	$19.33	$19.35	$17.98	213,009
2017-10-10	$19.25	$19.55	$19.10	$19.45	$18.07	306,769
2017-10-09	$18.90	$19.15	$18.85	$19.10	$17.75	250,828
2017-10-06	$19.05	$19.15	$18.80	$18.85	$17.51	134,725
2017-10-05	$18.95	$19.13	$18.85	$19.05	$17.70	160,044
2017-10-04	$19.00	$19.15	$18.83	$18.90	$17.56	153,010
2017-10-03	$18.90	$19.15	$18.85	$18.95	$17.61	373,227
2017-10-02	$18.70	$18.85	$18.55	$18.85	$17.51	285,360
2017-09-29	$18.95	$18.95	$18.65	$18.65	$17.33	249,928
2017-09-28	$18.90	$19.00	$18.55	$19.00	$17.65	178,998
2017-09-27	$18.65	$18.85	$18.40	$18.85	$17.51	349,793
2017-09-26	$18.35	$18.55	$18.20	$18.45	$17.14	220,389
2017-09-25	$18.35	$18.50	$18.25	$18.35	$17.05	95,637
2017-09-22	$18.25	$18.45	$18.05	$18.40	$17.09	85,126
2017-09-21	$18.10	$18.38	$17.21	$18.25	$16.96	143,978
2017-09-20	$18.10	$18.35	$17.98	$18.15	$16.86	148,081
2017-09-19	$18.15	$18.35	$18.05	$18.05	$16.77	187,897
2017-09-18	$18.00	$18.30	$17.98	$18.20	$16.91	123,159
2017-09-15	$18.30	$18.30	$17.95	$17.95	$16.64	460,175
2017-09-14	$18.55	$18.55	$18.20	$18.25	$16.92	216,624
2017-09-13	$18.35	$18.60	$18.20	$18.60	$17.24	193,933
2017-09-12	$18.10	$18.40	$18.00	$18.35	$17.01	234,276
2017-09-11	$17.65	$18.00	$17.65	$18.00	$16.69	159,408
2017-09-08	$17.25	$17.70	$17.25	$17.60	$16.32	115,178
2017-09-07	$17.50	$17.55	$17.20	$17.25	$15.99	231,865
2017-09-06	$17.65	$17.80	$17.55	$17.55	$16.27	106,400
2017-09-05	$17.80	$17.88	$17.60	$17.60	$16.32	154,780
2017-09-01	$17.70	$17.90	$17.70	$17.85	$16.55	179,174
2017-08-31	$17.45	$17.70	$17.45	$17.60	$16.32	149,299
2017-08-30	$17.25	$17.50	$17.25	$17.40	$16.13	140,021
2017-08-29	$17.25	$17.40	$17.18	$17.30	$16.04	163,685
2017-08-28	$17.50	$17.55	$17.30	$17.40	$16.13	87,371
2017-08-25	$17.45	$17.53	$17.38	$17.50	$16.22	81,340
2017-08-24	$17.35	$17.40	$17.23	$17.40	$16.13	92,065
2017-08-23	$17.15	$17.45	$17.10	$17.30	$16.04	112,060
2017-08-22	$17.25	$17.35	$17.25	$17.35	$16.08	78,445
2017-08-21	$17.05	$17.28	$17.05	$17.20	$15.94	107,371
2017-08-18	$16.95	$17.30	$16.95	$17.10	$15.85	237,249
2017-08-17	$17.45	$17.50	$17.15	$17.15	$15.90	172,634
2017-08-16	$17.40	$17.60	$17.35	$17.50	$16.22	154,065
2017-08-15	$17.50	$17.55	$17.35	$17.40	$16.13	102,030
2017-08-14	$17.10	$17.48	$17.10	$17.45	$16.18	210,261
2017-08-11	$17.25	$17.40	$16.98	$17.05	$15.81	176,450
2017-08-10	$17.25	$17.50	$17.23	$17.25	$15.99	209,872
2017-08-09	$17.65	$17.75	$17.20	$17.30	$16.04	251,464
2017-08-08	$17.70	$17.95	$17.60	$17.80	$16.50	166,600
2017-08-07	$17.70	$17.85	$17.65	$17.70	$16.41	178,831
2017-08-04	$17.60	$17.80	$17.60	$17.75	$16.45	219,290
2017-08-03	$17.55	$17.70	$17.40	$17.55	$16.27	239,269
2017-08-02	$17.75	$17.85	$17.53	$17.60	$16.32	163,692
2017-08-01	$17.75	$17.80	$17.55	$17.80	$16.50	273,093
2017-07-31	$17.50	$17.70	$17.38	$17.65	$16.36	203,282
2017-07-28	$17.55	$17.65	$17.25	$17.40	$16.13	158,020
2017-07-27	$17.65	$17.80	$17.55	$17.60	$16.32	212,442
2017-07-26	$18.15	$18.15	$17.55	$17.60	$16.32	333,737
2017-07-25	$16.60	$17.05	$16.55	$16.80	$15.57	229,170
2017-07-24	$16.55	$16.65	$16.35	$16.45	$15.25	117,285
2017-07-21	$16.80	$16.85	$16.50	$16.60	$15.39	145,761
2017-07-20	$16.70	$16.70	$16.50	$16.60	$15.39	139,949
2017-07-19	$16.65	$16.80	$16.60	$16.70	$15.48	75,436
2017-07-18	$16.50	$16.70	$16.48	$16.60	$15.39	72,266
2017-07-17	$16.65	$16.75	$16.40	$16.65	$15.43	160,754
2017-07-14	$16.55	$16.85	$16.45	$16.70	$15.48	278,281
2017-07-13	$16.75	$16.75	$16.55	$16.65	$15.43	141,698
2017-07-12	$16.65	$16.80	$16.60	$16.75	$15.53	153,543
2017-07-11	$16.70	$16.75	$16.50	$16.63	$15.41	191,110
2017-07-10	$17.00	$17.03	$16.75	$16.75	$15.53	139,459
2017-07-07	$16.90	$17.10	$16.75	$17.10	$15.85	99,856
2017-07-06	$16.95	$17.05	$16.75	$16.80	$15.57	94,854
2017-07-05	$17.00	$17.10	$16.75	$16.95	$15.71	102,972
2017-07-03	$16.95	$17.15	$16.85	$17.05	$15.81	101,415
2017-06-30	$17.20	$17.20	$16.73	$16.90	$15.67	136,277
2017-06-29	$17.20	$17.38	$16.85	$17.10	$15.85	374,311
2017-06-28	$16.80	$17.20	$16.80	$17.00	$15.76	147,360
2017-06-27	$16.65	$16.90	$16.48	$16.75	$15.53	163,840
2017-06-26	$16.10	$16.55	$15.90	$16.50	$15.30	172,195
2017-06-23	$16.10	$16.13	$15.85	$16.10	$14.93	235,483
2017-06-22	$16.05	$16.20	$16.03	$16.10	$14.93	89,524
2017-06-21	$16.45	$16.60	$16.05	$16.05	$14.88	75,161
2017-06-20	$16.50	$16.70	$16.38	$16.40	$15.20	83,501
2017-06-19	$16.80	$16.90	$16.53	$16.65	$15.43	65,845
2017-06-16	$16.80	$16.95	$16.65	$16.70	$15.44	205,682
2017-06-15	$17.00	$17.20	$16.90	$17.00	$15.72	108,838
2017-06-14	$17.10	$17.18	$16.70	$17.15	$15.86	116,322
2017-06-13	$17.10	$17.30	$16.90	$17.15	$15.86	168,651
2017-06-12	$17.30	$17.45	$16.31	$17.10	$15.81	122,800
2017-06-09	$16.80	$17.30	$16.75	$17.25	$15.95	168,716
2017-06-08	$16.30	$16.93	$16.25	$16.80	$15.54	204,561
2017-06-07	$16.20	$16.40	$16.15	$16.25	$15.03	119,552
2017-06-06	$16.25	$16.35	$16.13	$16.20	$14.98	112,118
2017-06-05	$16.50	$16.65	$16.35	$16.35	$15.12	107,108
2017-06-02	$16.50	$16.80	$16.43	$16.50	$15.26	148,604
2017-06-01	$16.30	$16.60	$16.20	$16.55	$15.31	108,424
2017-05-31	$16.50	$16.50	$16.15	$16.20	$14.98	193,387
2017-05-30	$16.50	$16.55	$16.35	$16.45	$15.21	87,247
2017-05-26	$16.50	$16.70	$16.50	$16.60	$15.35	97,783
2017-05-25	$16.55	$16.65	$16.45	$16.55	$15.31	97,510
2017-05-24	$16.85	$16.85	$16.40	$16.50	$15.26	123,245
2017-05-23	$16.55	$16.90	$16.45	$16.80	$15.54	129,162
2017-05-22	$16.55	$16.65	$16.40	$16.55	$15.31	97,582
2017-05-19	$16.65	$16.80	$16.50	$16.50	$15.26	135,346
2017-05-18	$16.50	$16.90	$16.50	$16.70	$15.44	124,038
2017-05-17	$16.70	$16.85	$16.50	$16.60	$15.35	218,066
2017-05-16	$17.30	$17.30	$16.95	$16.95	$15.68	106,048
2017-05-15	$17.05	$17.30	$17.05	$17.28	$15.98	126,640
2017-05-12	$17.10	$17.20	$16.80	$17.05	$15.77	98,209
2017-05-11	$17.30	$17.60	$17.15	$17.15	$15.86	141,396
2017-05-10	$17.25	$17.45	$17.20	$17.40	$16.09	178,079
2017-05-09	$17.35	$17.55	$17.20	$17.25	$15.95	157,733
2017-05-08	$17.25	$17.45	$17.18	$17.35	$16.05	160,146
2017-05-05	$17.35	$17.40	$17.15	$17.25	$15.95	171,018
2017-05-04	$17.55	$17.65	$17.20	$17.35	$16.05	152,937
2017-05-03	$17.50	$17.50	$16.98	$17.45	$16.14	253,409
2017-05-02	$17.75	$18.00	$17.55	$17.65	$16.32	145,895
2017-05-01	$17.55	$17.80	$17.41	$17.70	$16.37	322,061
2017-04-28	$17.85	$17.89	$17.50	$17.55	$16.23	155,104
2017-04-27	$18.25	$18.30	$17.75	$17.75	$16.42	141,193
2017-04-26	$18.00	$19.00	$17.85	$18.20	$16.83	353,493
2017-04-25	$19.00	$19.28	$18.70	$19.20	$17.76	138,598
2017-04-24	$18.80	$18.95	$18.70	$18.80	$17.39	137,763
2017-04-21	$18.65	$18.70	$18.45	$18.60	$17.20	109,313
2017-04-20	$18.40	$18.70	$18.35	$18.70	$17.29	135,059
2017-04-19	$18.40	$18.50	$18.30	$18.35	$16.97	107,072
2017-04-18	$18.20	$18.35	$18.05	$18.35	$16.97	94,973
2017-04-17	$18.00	$18.35	$17.85	$18.30	$16.92	75,651
2017-04-13	$18.05	$18.20	$17.90	$17.90	$16.55	111,822
2017-04-12	$18.40	$18.50	$18.10	$18.15	$16.79	120,199
2017-04-11	$18.10	$18.50	$18.10	$18.45	$17.06	106,350
2017-04-10	$18.30	$18.48	$18.10	$18.20	$16.83	76,264
2017-04-07	$18.05	$18.30	$18.00	$18.30	$16.92	258,500
2017-04-06	$17.95	$18.20	$17.88	$18.15	$16.79	113,749
2017-04-05	$18.30	$18.40	$17.95	$18.00	$16.65	118,987
2017-04-04	$18.20	$18.25	$18.05	$18.20	$16.83	107,141
2017-04-03	$18.35	$18.35	$18.10	$18.20	$16.83	78,780
2017-03-31	$18.40	$18.48	$18.25	$18.30	$16.92	189,464
2017-03-30	$18.00	$18.40	$18.00	$18.40	$17.02	204,558
2017-03-29	$18.05	$18.15	$17.95	$18.00	$16.65	49,540
2017-03-28	$18.15	$18.23	$17.93	$18.15	$16.79	122,488
2017-03-27	$18.00	$18.25	$17.85	$18.20	$16.83	54,727
2017-03-24	$18.10	$18.35	$18.05	$18.15	$16.79	95,429
2017-03-23	$17.70	$18.20	$17.70	$18.10	$16.74	73,937
2017-03-22	$17.75	$17.85	$17.55	$17.70	$16.37	156,760
2017-03-21	$18.65	$18.65	$17.75	$17.75	$16.42	199,527
2017-03-20	$18.65	$18.70	$18.50	$18.55	$17.16	87,507
2017-03-17	$18.40	$18.75	$18.15	$18.70	$17.29	295,679
2017-03-16	$18.55	$18.65	$18.50	$18.55	$17.12	1,436
2017-03-15	$18.60	$18.70	$18.45	$18.50	$17.07	895
2017-03-14	$18.60	$18.65	$18.40	$18.60	$17.16	670
2017-03-13	$18.65	$18.85	$18.50	$18.60	$17.16	77,876
2017-03-10	$18.70	$18.75	$18.50	$18.65	$17.21	153,424
2017-03-09	$18.85	$18.95	$18.50	$18.55	$17.12	72,511
2017-03-08	$18.85	$18.95	$18.68	$18.75	$17.30	121,696
2017-03-07	$18.95	$18.95	$18.70	$18.75	$17.30	125,461
2017-03-06	$18.90	$19.00	$18.65	$18.95	$17.49	105,335
2017-03-03	$19.15	$19.20	$18.93	$19.00	$17.53	214,498
2017-03-02	$19.15	$19.25	$18.95	$19.00	$17.53	100,728
2017-03-01	$19.40	$19.40	$19.10	$19.20	$17.72	135,469
2017-02-28	$19.00	$19.08	$18.75	$19.05	$17.58	179,474
2017-02-27	$19.16	$19.20	$19.00	$19.05	$17.58	111,004
2017-02-24	$19.10	$19.20	$18.85	$19.15	$17.67	71,768
2017-02-23	$19.15	$19.50	$19.03	$19.25	$17.76	151,845
2017-02-22	$19.15	$19.33	$19.05	$19.10	$17.63	96,465
2017-02-21	$19.45	$19.50	$19.20	$19.20	$17.72	90,361
2017-02-17	$19.40	$19.45	$19.20	$19.45	$17.95	175,760
2017-02-16	$19.35	$19.40	$19.25	$19.35	$17.86	137,954
2017-02-15	$19.45	$19.55	$19.33	$19.40	$17.90	59,380
2017-02-14	$19.40	$19.60	$19.30	$19.45	$17.95	96,192
2017-02-13	$19.55	$19.70	$19.38	$19.45	$17.95	111,248
2017-02-10	$19.45	$19.45	$19.25	$19.35	$17.86	88,279
2017-02-09	$19.05	$19.40	$19.05	$19.30	$17.81	151,836
2017-02-08	$18.80	$19.10	$18.65	$19.05	$17.58	214,735
2017-02-07	$18.75	$18.90	$18.60	$18.80	$17.35	329,542
2017-02-06	$18.75	$18.95	$18.55	$18.60	$17.16	146,982
2017-02-03	$18.85	$18.98	$18.73	$18.80	$17.35	212,673
2017-02-02	$18.75	$18.85	$18.55	$18.65	$17.21	104,727
2017-02-01	$19.05	$19.10	$18.70	$18.75	$17.30	142,074
2017-01-31	$18.75	$18.90	$18.65	$18.85	$17.40	169,758
2017-01-30	$18.90	$19.05	$18.73	$18.80	$17.35	163,913
2017-01-27	$19.20	$19.25	$18.98	$19.10	$17.63	178,074
2017-01-26	$19.30	$19.40	$19.10	$19.10	$17.63	161,381
2017-01-25	$18.70	$19.50	$18.70	$19.35	$17.86	587,376
2017-01-24	$18.20	$18.55	$18.10	$18.50	$17.07	128,635
2017-01-23	$18.15	$18.30	$18.10	$18.15	$16.75	113,568
2017-01-20	$18.30	$18.50	$18.25	$18.30	$16.89	77,944
2017-01-19	$18.55	$18.55	$18.20	$18.30	$16.89	71,295
2017-01-18	$18.35	$18.55	$18.05	$18.50	$17.07	101,115
2017-01-17	$18.60	$18.60	$18.20	$18.20	$16.80	83,384
2017-01-13	$18.40	$18.75	$18.35	$18.60	$17.16	142,406
2017-01-12	$18.70	$18.70	$18.05	$18.30	$16.89	158,699
2017-01-11	$18.75	$18.80	$18.55	$18.80	$17.35	80,659
2017-01-10	$18.70	$18.85	$18.50	$18.75	$17.30	130,279
2017-01-09	$18.80	$18.80	$18.45	$18.60	$17.16	229,708
2017-01-06	$18.85	$18.95	$18.75	$18.80	$17.35	174,933
2017-01-05	$19.25	$19.25	$18.85	$18.85	$17.40	193,023
2017-01-04	$18.85	$19.25	$18.85	$19.20	$17.72	172,654
2017-01-03	$18.90	$19.05	$18.70	$18.90	$17.44	242,900
2016-12-30	$19.05	$19.05	$18.85	$18.90	$17.44	146,818
2016-12-29	$19.00	$19.10	$18.95	$19.05	$17.58	99,891
2016-12-28	$19.25	$19.65	$18.95	$19.00	$17.53	174,570
2016-12-27	$19.10	$19.25	$19.10	$19.25	$17.76	121,932
2016-12-23	$19.00	$19.15	$18.90	$19.10	$17.63	119,448
2016-12-22	$19.20	$19.20	$18.85	$19.00	$17.53	114,516
2016-12-21	$19.15	$19.30	$19.00	$19.20	$17.72	190,859
2016-12-20	$18.85	$19.20	$18.85	$19.15	$17.67	232,974
2016-12-19	$18.60	$20.55	$18.50	$18.80	$17.35	261,302
2016-12-16	$18.35	$18.65	$18.10	$18.60	$17.16	367,587
2016-12-15	$18.20	$18.45	$18.05	$18.30	$16.86	146,391
2016-12-14	$18.25	$18.45	$18.05	$18.10	$16.68	195,200
2016-12-13	$18.40	$18.45	$18.10	$18.25	$16.81	211,918
2016-12-12	$18.55	$18.76	$18.25	$18.25	$16.81	135,967
2016-12-09	$18.30	$18.50	$18.15	$18.45	$17.00	253,963
2016-12-08	$18.35	$18.45	$18.18	$18.30	$16.86	268,916
2016-12-07	$18.25	$18.35	$18.05	$18.30	$16.86	137,616
2016-12-06	$18.20	$18.35	$18.15	$18.20	$16.77	168,650
2016-12-05	$17.90	$18.18	$17.90	$18.10	$16.68	125,339
2016-12-02	$17.95	$18.00	$17.80	$17.85	$16.45	70,609
2016-12-01	$17.85	$18.20	$17.80	$18.00	$16.58	167,096
2016-11-30	$17.95	$18.15	$17.73	$17.75	$16.35	175,326
2016-11-29	$18.00	$18.20	$17.80	$17.80	$16.40	278,216
2016-11-28	$18.15	$18.15	$17.90	$17.90	$16.49	214,699
2016-11-25	$17.80	$18.10	$17.73	$18.10	$16.68	102,964
2016-11-23	$17.80	$17.90	$17.73	$17.80	$16.40	150,826
2016-11-22	$17.80	$17.95	$17.65	$17.80	$16.40	304,063
2016-11-21	$17.90	$18.15	$17.60	$17.70	$16.31	331,136
2016-11-18	$17.50	$18.95	$17.16	$17.85	$16.45	339,968
2016-11-17	$17.35	$17.60	$17.35	$17.55	$16.17	231,546
2016-11-16	$17.15	$17.40	$16.90	$17.40	$16.03	164,109
2016-11-15	$17.05	$17.20	$16.75	$17.15	$15.80	316,595
2016-11-14	$16.95	$17.25	$16.90	$17.10	$15.75	460,542
2016-11-11	$16.55	$16.93	$16.55	$16.75	$15.43	565,976
2016-11-10	$16.25	$16.95	$16.25	$16.65	$15.34	368,969
2016-11-09	$16.05	$16.40	$16.00	$16.30	$15.02	344,015
2016-11-08	$16.15	$16.15	$15.95	$16.00	$14.74	93,625
2016-11-07	$16.05	$16.15	$15.90	$16.10	$14.83	117,554
2016-11-04	$15.95	$15.95	$15.70	$15.85	$14.60	90,224
2016-11-03	$15.75	$15.90	$15.70	$15.90	$14.65	95,913
2016-11-02	$15.90	$15.90	$15.62	$15.70	$14.47	175,790
2016-11-01	$15.95	$16.05	$15.90	$15.90	$14.65	221,114
2016-10-31	$16.00	$16.05	$15.95	$15.95	$14.70	187,580
2016-10-28	$15.97	$16.05	$15.89	$15.94	$14.69	118,860
2016-10-27	$16.10	$16.11	$15.88	$16.00	$14.74	305,641
2016-10-26	$15.75	$16.42	$15.60	$16.03	$14.77	509,226
2016-10-25	$15.54	$15.55	$15.40	$15.47	$14.25	58,125
2016-10-24	$15.62	$15.69	$15.23	$15.50	$14.28	79,730
2016-10-21	$15.46	$15.54	$15.43	$15.50	$14.28	163,592
2016-10-20	$15.61	$15.71	$15.43	$15.58	$14.35	46,741
2016-10-19	$15.57	$15.73	$15.57	$15.62	$14.39	231,137
2016-10-18	$15.63	$15.64	$15.48	$15.53	$14.31	37,408
2016-10-17	$15.48	$15.59	$15.48	$15.52	$14.30	35,405
2016-10-14	$15.52	$15.57	$15.40	$15.52	$14.30	65,608
2016-10-13	$15.42	$15.53	$15.34	$15.46	$14.24	65,828
2016-10-12	$15.57	$15.70	$15.51	$15.58	$14.35	27,277
2016-10-11	$15.54	$15.63	$15.43	$15.52	$14.30	97,873
2016-10-10	$15.59	$15.73	$15.50	$15.60	$14.37	54,863
2016-10-07	$15.54	$15.58	$15.36	$15.53	$14.31	95,515
2016-10-06	$15.54	$15.58	$15.42	$15.52	$14.30	51,564
2016-10-05	$15.51	$15.63	$15.38	$15.52	$14.30	34,460
2016-10-04	$15.27	$15.60	$15.06	$15.51	$14.29	65,320
2016-10-03	$15.48	$15.55	$15.43	$15.51	$14.29	62,431
2016-09-30	$15.37	$15.66	$15.37	$15.57	$14.35	116,563
2016-09-29	$15.53	$15.58	$15.37	$15.38	$14.17	47,463
2016-09-28	$15.66	$15.66	$15.48	$15.59	$14.36	66,468
2016-09-27	$15.47	$15.60	$15.43	$15.52	$14.30	50,411
2016-09-26	$15.51	$15.52	$15.43	$15.45	$14.23	76,036
2016-09-23	$15.65	$15.75	$15.53	$15.61	$14.38	68,168
2016-09-22	$15.65	$15.76	$15.64	$15.72	$14.48	129,913
2016-09-21	$15.67	$15.71	$15.54	$15.64	$14.41	69,456
2016-09-20	$15.56	$15.69	$15.56	$15.65	$14.42	82,486
2016-09-19	$15.52	$15.68	$15.39	$15.52	$14.30	95,912
2016-09-16	$15.61	$15.61	$15.36	$15.53	$14.31	217,163
2016-09-15	$15.37	$15.56	$15.37	$15.55	$14.33	96,580
2016-09-14	$15.31	$15.50	$15.30	$15.40	$14.16	123,397
2016-09-13	$15.30	$15.44	$15.15	$15.35	$14.12	197,610
2016-09-12	$15.35	$15.40	$15.23	$15.30	$14.07	614,547
2016-09-09	$15.49	$15.66	$15.30	$15.34	$14.11	89,124
2016-09-08	$15.66	$15.66	$15.50	$15.56	$14.31	81,560
2016-09-07	$15.51	$15.70	$15.45	$15.69	$14.43	261,749
2016-09-06	$15.61	$15.61	$15.43	$15.50	$14.25	78,865
2016-09-02	$15.58	$15.66	$15.49	$15.62	$14.36	51,409
2016-09-01	$15.64	$15.72	$15.38	$15.52	$14.27	120,118
2016-08-31	$15.49	$15.77	$15.36	$15.62	$14.36	340,058
2016-08-30	$15.37	$15.49	$15.34	$15.47	$14.23	154,085
2016-08-29	$15.41	$15.48	$15.35	$15.36	$14.12	82,093
2016-08-26	$15.43	$15.45	$15.30	$15.39	$14.15	187,867
2016-08-25	$15.34	$15.44	$15.28	$15.36	$14.12	150,602
2016-08-24	$15.31	$15.38	$15.30	$15.35	$14.12	46,049
2016-08-23	$15.42	$15.43	$15.30	$15.34	$14.11	124,486
2016-08-22	$15.31	$15.43	$15.24	$15.35	$14.12	32,407
2016-08-19	$15.40	$15.40	$15.27	$15.31	$14.08	61,675
2016-08-18	$15.13	$15.43	$15.10	$15.41	$14.17	247,328
2016-08-17	$15.11	$15.19	$15.08	$15.12	$13.90	57,628
2016-08-16	$15.19	$15.21	$15.10	$15.14	$13.92	52,229
2016-08-15	$15.13	$15.29	$15.11	$15.22	$14.00	126,617
2016-08-12	$15.15	$15.18	$15.00	$15.13	$13.91	249,068
2016-08-11	$15.25	$15.28	$15.14	$15.17	$13.95	86,470
2016-08-10	$15.26	$15.28	$15.10	$15.18	$13.96	49,516
2016-08-09	$15.24	$15.42	$15.20	$15.26	$14.03	78,833
2016-08-08	$15.24	$15.24	$14.91	$15.23	$14.00	131,856
2016-08-05	$14.93	$15.27	$14.88	$15.22	$14.00	132,358
2016-08-04	$14.88	$15.00	$14.74	$14.85	$13.66	101,848
2016-08-03	$14.79	$14.89	$14.79	$14.84	$13.65	120,855
2016-08-02	$14.80	$14.94	$14.73	$14.85	$13.66	151,638
2016-08-01	$14.77	$15.25	$14.75	$14.85	$13.66	118,362
2016-07-29	$14.80	$14.83	$14.67	$14.70	$13.52	151,838
2016-07-28	$14.77	$14.95	$14.77	$14.79	$13.60	102,803
2016-07-27	$15.18	$15.26	$14.79	$14.88	$13.68	306,202
2016-07-26	$15.29	$15.41	$15.27	$15.30	$14.07	87,784
2016-07-25	$15.32	$15.37	$15.26	$15.32	$14.09	88,190
2016-07-22	$15.22	$15.42	$15.20	$15.39	$14.15	78,174
2016-07-21	$15.29	$15.35	$15.20	$15.24	$14.01	50,926
2016-07-20	$15.46	$15.46	$15.31	$15.32	$14.09	74,788
2016-07-19	$15.35	$15.54	$15.29	$15.44	$14.20	108,048
2016-07-18	$15.50	$15.57	$15.38	$15.39	$14.15	122,793
2016-07-15	$15.61	$15.61	$15.45	$15.50	$14.25	367,061
2016-07-14	$15.55	$15.71	$15.41	$15.53	$14.28	246,638
2016-07-13	$15.58	$15.69	$15.38	$15.49	$14.24	200,113
2016-07-12	$15.41	$15.56	$15.36	$15.49	$14.24	352,443
2016-07-11	$15.23	$15.45	$15.20	$15.37	$14.13	190,253
2016-07-08	$15.10	$15.23	$15.01	$15.21	$13.99	252,456
2016-07-07	$14.99	$15.08	$14.82	$15.00	$13.79	153,466
2016-07-06	$14.73	$14.95	$14.73	$14.92	$13.72	151,706
2016-07-05	$14.68	$14.85	$14.68	$14.76	$13.57	89,578
2016-07-01	$14.70	$14.83	$14.62	$14.80	$13.61	102,192
2016-06-30	$14.55	$14.80	$14.53	$14.78	$13.59	116,557
2016-06-29	$14.38	$14.53	$14.20	$14.51	$13.34	226,624
2016-06-28	$14.19	$15.02	$13.87	$14.21	$13.07	505,705
2016-06-27	$14.26	$14.38	$14.05	$14.08	$12.95	271,448
2016-06-24	$14.11	$14.66	$13.66	$14.64	$13.46	721,905
2016-06-23	$14.66	$14.86	$14.66	$14.81	$13.62	79,930
2016-06-22	$14.53	$14.74	$14.51	$14.52	$13.35	72,242
2016-06-21	$14.60	$14.63	$14.47	$14.56	$13.39	75,724
2016-06-20	$14.49	$14.77	$14.29	$14.60	$13.43	93,845
2016-06-17	$14.55	$14.62	$14.35	$14.53	$13.36	373,337
2016-06-16	$14.55	$14.56	$14.41	$14.50	$13.33	90,151
2016-06-15	$14.67	$14.79	$14.57	$14.58	$13.41	125,262
2016-06-14	$14.73	$14.86	$14.67	$14.74	$13.53	62,069
2016-06-13	$15.00	$15.12	$14.73	$14.77	$13.55	149,186
2016-06-10	$15.02	$15.20	$14.86	$15.06	$13.82	82,668
2016-06-09	$15.22	$15.24	$15.07	$15.13	$13.88	124,915
2016-06-08	$15.14	$15.25	$15.13	$15.24	$13.99	119,529
2016-06-07	$15.15	$15.23	$15.12	$15.20	$13.95	87,473
2016-06-06	$15.00	$15.24	$14.51	$15.18	$13.93	76,461
2016-06-03	$15.16	$15.16	$14.60	$15.02	$13.78	91,629
2016-06-02	$15.16	$15.23	$15.10	$15.22	$13.97	72,542
2016-06-01	$14.92	$15.25	$14.92	$15.19	$13.94	138,115
2016-05-31	$14.98	$15.02	$14.85	$15.00	$13.77	343,527
2016-05-27	$14.97	$15.01	$14.80	$15.00	$13.77	96,774
2016-05-26	$15.13	$15.13	$14.93	$14.94	$13.71	67,685
2016-05-25	$15.23	$15.34	$15.05	$15.06	$13.82	139,651
2016-05-24	$14.93	$15.14	$14.92	$15.11	$13.87	242,833
2016-05-23	$14.81	$15.00	$14.80	$14.91	$13.68	187,394
2016-05-20	$14.69	$14.82	$14.55	$14.79	$13.57	143,209
2016-05-19	$14.79	$14.79	$14.45	$14.61	$13.41	77,217
2016-05-18	$14.33	$14.84	$14.33	$14.84	$13.62	94,476
2016-05-17	$14.76	$14.76	$14.27	$14.35	$13.17	119,062
2016-05-16	$14.68	$14.86	$14.55	$14.73	$13.52	100,440
2016-05-13	$14.53	$14.65	$14.47	$14.60	$13.40	108,925
2016-05-12	$14.60	$14.65	$14.45	$14.53	$13.33	101,499
2016-05-11	$14.60	$14.71	$14.55	$14.57	$13.37	108,653
2016-05-10	$14.71	$14.80	$14.58	$14.62	$13.42	109,667
2016-05-09	$14.54	$14.74	$14.54	$14.63	$13.43	68,441
2016-05-06	$14.42	$14.60	$14.16	$14.57	$13.37	66,000
2016-05-05	$14.69	$14.73	$14.50	$14.51	$13.32	93,349
2016-05-04	$14.57	$14.68	$14.47	$14.62	$13.42	111,990
2016-05-03	$14.58	$14.70	$14.46	$14.66	$13.45	93,315
2016-05-02	$14.60	$14.73	$14.54	$14.70	$13.49	60,473
2016-04-29	$14.61	$14.77	$14.53	$14.62	$13.42	124,972
2016-04-28	$14.42	$14.84	$14.42	$14.59	$13.39	161,782
2016-04-27	$14.25	$14.48	$14.10	$14.41	$13.22	157,451
2016-04-26	$14.18	$14.34	$14.06	$14.22	$13.05	95,882
2016-04-25	$14.20	$14.20	$14.04	$14.10	$12.94	69,474
2016-04-22	$14.14	$14.24	$14.12	$14.22	$13.05	78,950
2016-04-21	$14.24	$14.29	$14.08	$14.12	$12.96	168,898
2016-04-20	$14.24	$14.38	$14.19	$14.25	$13.08	66,216
2016-04-19	$14.15	$14.29	$13.98	$14.28	$13.10	87,380
2016-04-18	$14.02	$14.20	$14.02	$14.14	$12.98	62,809
2016-04-15	$14.08	$14.16	$13.94	$14.03	$12.88	166,943
2016-04-14	$14.15	$14.35	$14.06	$14.14	$12.98	112,568
2016-04-13	$14.04	$14.20	$14.04	$14.15	$12.99	134,705
2016-04-12	$13.93	$14.01	$13.87	$13.96	$12.81	62,626
2016-04-11	$13.78	$13.98	$13.76	$13.94	$12.79	133,369
2016-04-08	$13.82	$13.97	$13.68	$13.78	$12.65	107,509
2016-04-07	$13.71	$13.78	$13.58	$13.75	$12.62	363,748
2016-04-06	$13.72	$13.84	$13.59	$13.82	$12.68	71,411
2016-04-05	$13.80	$13.90	$13.74	$13.74	$12.61	106,075
2016-04-04	$13.92	$13.98	$13.74	$13.85	$12.71	59,666
2016-04-01	$13.86	$14.02	$13.77	$13.94	$12.79	65,008
2016-03-31	$14.03	$14.06	$13.91	$13.92	$12.77	89,406
2016-03-30	$14.01	$14.10	$13.96	$14.03	$12.88	124,699
2016-03-29	$13.85	$14.01	$13.75	$14.00	$12.85	156,124
2016-03-28	$13.87	$14.02	$13.81	$13.91	$12.76	121,043
2016-03-24	$13.87	$14.00	$13.74	$13.91	$12.76	57,796
2016-03-23	$13.95	$14.05	$13.60	$13.96	$12.81	148,337
2016-03-22	$13.97	$14.06	$13.93	$14.01	$12.86	128,462
2016-03-21	$13.94	$14.09	$13.80	$14.05	$12.89	166,076
2016-03-18	$13.91	$14.12	$13.86	$13.99	$12.84	343,048
2016-03-17	$13.66	$13.97	$13.60	$13.84	$12.67	301,306
2016-03-16	$13.78	$13.88	$13.71	$13.73	$12.57	94,932
2016-03-15	$13.78	$13.94	$13.60	$13.78	$12.62	88,254
2016-03-14	$13.95	$14.01	$13.85	$13.88	$12.71	72,924
2016-03-11	$13.97	$14.03	$13.42	$13.95	$12.77	164,334
2016-03-10	$13.86	$14.04	$13.76	$13.85	$12.68	109,976
2016-03-09	$13.91	$14.05	$13.81	$13.85	$12.68	107,076
2016-03-08	$14.00	$14.13	$13.89	$13.89	$12.72	121,526
2016-03-07	$14.13	$14.36	$13.98	$14.12	$12.93	146,978
2016-03-04	$14.08	$14.19	$14.00	$14.16	$12.97	89,091
2016-03-03	$13.97	$14.10	$13.90	$14.10	$12.91	138,444
2016-03-02	$13.90	$14.00	$13.85	$13.97	$12.79	135,363
2016-03-01	$13.87	$13.94	$13.82	$13.90	$12.73	109,658
2016-02-29	$13.87	$13.92	$13.42	$13.79	$12.63	205,545
2016-02-26	$13.95	$13.95	$13.77	$13.88	$12.71	96,172
2016-02-25	$13.82	$13.92	$13.75	$13.89	$12.72	95,934
2016-02-24	$13.65	$13.83	$13.49	$13.81	$12.65	164,232
2016-02-23	$13.68	$13.90	$13.59	$13.77	$12.61	250,107
2016-02-22	$13.99	$14.00	$13.71	$13.75	$12.59	191,514
2016-02-19	$13.68	$13.93	$13.68	$13.89	$12.72	320,946
2016-02-18	$13.82	$13.87	$13.60	$13.68	$12.53	186,716
2016-02-17	$13.73	$13.88	$13.65	$13.82	$12.66	177,511
2016-02-16	$13.57	$13.83	$13.35	$13.68	$12.53	281,120
2016-02-12	$13.46	$13.56	$13.33	$13.47	$12.33	464,320
2016-02-11	$13.30	$13.45	$13.14	$13.27	$12.15	260,598
2016-02-10	$13.71	$13.77	$13.49	$13.50	$12.36	207,761
2016-02-09	$13.50	$13.75	$13.45	$13.61	$12.46	328,076
2016-02-08	$13.68	$13.74	$13.41	$13.68	$12.53	279,170
2016-02-05	$13.88	$13.98	$13.72	$13.72	$12.56	315,368
2016-02-04	$13.81	$13.99	$13.71	$13.85	$12.68	290,518
2016-02-03	$13.96	$13.96	$13.70	$13.82	$12.66	177,945
2016-02-02	$13.84	$13.90	$13.69	$13.89	$12.72	784,294
2016-02-01	$13.98	$13.98	$13.62	$13.90	$12.73	201,495
2016-01-29	$13.63	$14.05	$13.45	$14.05	$12.87	309,627
2016-01-28	$13.43	$13.56	$13.36	$13.53	$12.39	307,480
2016-01-27	$12.72	$13.65	$12.63	$13.32	$12.20	286,509
2016-01-26	$12.71	$12.87	$12.69	$12.79	$11.71	143,505
2016-01-25	$12.96	$13.13	$12.62	$12.69	$11.62	133,441
2016-01-22	$12.73	$13.08	$12.49	$13.00	$11.90	283,197
2016-01-21	$12.85	$13.75	$12.64	$12.65	$11.58	188,126
2016-01-20	$12.74	$12.94	$12.58	$12.83	$11.75	209,060
2016-01-19	$12.73	$13.05	$12.66	$12.89	$11.80	160,599
2016-01-15	$12.40	$13.40	$12.28	$12.66	$11.59	369,069
2016-01-14	$12.76	$13.03	$12.68	$12.73	$11.66	402,356
2016-01-13	$13.17	$13.25	$12.65	$12.70	$11.63	219,408
2016-01-12	$13.28	$13.32	$13.03	$13.15	$12.04	151,591
2016-01-11	$13.20	$13.39	$13.15	$13.19	$12.08	144,308
2016-01-08	$13.51	$13.55	$13.15	$13.17	$12.06	134,183
2016-01-07	$13.61	$13.82	$13.46	$13.47	$12.33	178,209
2016-01-06	$13.62	$13.98	$13.62	$13.84	$12.67	141,972
2016-01-05	$13.73	$13.88	$13.66	$13.84	$12.67	65,412
2016-01-04	$13.87	$13.92	$13.60	$13.68	$12.53	269,455
2015-12-31	$14.26	$14.33	$14.05	$14.10	$12.91	259,393
2015-12-30	$14.27	$14.35	$14.24	$14.26	$13.06	148,929
2015-12-29	$14.14	$14.27	$13.99	$14.25	$13.05	202,549
2015-12-28	$14.02	$14.14	$13.93	$14.06	$12.87	100,349
2015-12-24	$14.07	$14.15	$13.96	$14.09	$12.90	97,354
2015-12-23	$14.07	$14.22	$13.98	$14.06	$12.87	106,227
2015-12-22	$14.05	$14.13	$13.82	$14.10	$12.91	125,643
2015-12-21	$14.26	$14.36	$13.98	$14.05	$12.87	146,762
2015-12-18	$14.39	$14.52	$14.10	$14.22	$12.99	324,810
2015-12-17	$14.60	$14.71	$14.39	$14.48	$13.23	115,014
2015-12-16	$14.47	$14.61	$14.31	$14.54	$13.29	101,338
2015-12-15	$14.23	$14.53	$14.17	$14.40	$13.16	108,431
2015-12-14	$13.92	$14.24	$13.92	$14.13	$12.91	141,807
2015-12-11	$14.04	$14.41	$13.87	$13.93	$12.73	120,379
2015-12-10	$14.30	$14.51	$14.14	$14.36	$13.12	72,563
2015-12-09	$14.58	$14.69	$14.27	$14.31	$13.08	100,082
2015-12-08	$14.46	$14.62	$14.29	$14.57	$13.31	344,580
2015-12-07	$14.62	$14.86	$14.42	$14.52	$13.27	140,967
2015-12-04	$14.63	$14.84	$14.63	$14.75	$13.48	126,927
2015-12-03	$14.73	$14.82	$14.52	$14.55	$13.30	148,769
2015-12-02	$14.71	$14.81	$14.65	$14.72	$13.45	111,385
2015-12-01	$14.73	$14.80	$14.47	$14.75	$13.48	126,484
2015-11-30	$14.76	$14.82	$14.47	$14.66	$13.40	441,013
2015-11-27	$14.71	$14.82	$14.57	$14.76	$13.49	66,252
2015-11-25	$14.73	$14.86	$14.66	$14.74	$13.47	272,847
2015-11-24	$14.66	$14.79	$14.56	$14.75	$13.48	74,394
2015-11-23	$14.60	$14.76	$14.60	$14.71	$13.44	136,318
2015-11-20	$14.67	$14.86	$14.53	$14.63	$13.37	166,021
2015-11-19	$14.58	$14.73	$14.50	$14.70	$13.43	148,063
2015-11-18	$14.53	$14.57	$14.40	$14.57	$13.31	277,021
2015-11-17	$14.47	$14.61	$14.37	$14.48	$13.23	100,726
2015-11-16	$14.38	$14.52	$14.26	$14.47	$13.22	84,047
2015-11-13	$14.53	$14.67	$14.30	$14.35	$13.11	100,402
2015-11-12	$14.72	$14.80	$14.59	$14.63	$13.37	143,884
2015-11-11	$14.84	$14.86	$14.69	$14.80	$13.52	190,259
2015-11-10	$14.66	$14.91	$14.56	$14.80	$13.52	306,780
2015-11-09	$14.60	$14.84	$14.56	$14.69	$13.42	431,593
2015-11-06	$14.35	$14.69	$14.35	$14.60	$13.34	137,932
2015-11-05	$14.23	$14.44	$14.23	$14.43	$13.19	162,197
2015-11-04	$14.21	$14.32	$14.06	$14.23	$13.00	275,429
2015-11-03	$14.13	$14.29	$13.82	$14.18	$12.96	232,767
2015-11-02	$14.06	$14.32	$14.03	$14.20	$12.98	196,018
2015-10-30	$14.31	$14.31	$13.93	$14.04	$12.83	339,699
2015-10-29	$14.49	$14.49	$14.18	$14.29	$13.06	323,953
2015-10-28	$14.01	$14.45	$13.79	$14.45	$13.20	341,950
2015-10-27	$14.11	$14.16	$13.80	$14.02	$12.81	253,187
2015-10-26	$14.00	$14.17	$13.97	$14.11	$12.89	217,367
2015-10-23	$13.93	$14.07	$13.69	$14.06	$12.85	318,706
2015-10-22	$13.70	$13.96	$13.24	$13.85	$12.66	104,340
2015-10-21	$13.92	$13.97	$13.59	$13.60	$12.43	116,050
2015-10-20	$13.69	$13.86	$13.64	$13.86	$12.66	127,348
2015-10-19	$13.50	$13.94	$13.50	$13.71	$12.53	113,370
2015-10-16	$13.64	$14.35	$13.47	$13.59	$12.42	159,024
2015-10-15	$13.32	$14.28	$13.29	$13.66	$12.48	137,585
2015-10-14	$13.58	$13.64	$13.23	$13.31	$12.16	201,438
2015-10-13	$13.55	$13.73	$13.51	$13.61	$12.44	253,154
2015-10-12	$13.31	$13.57	$13.27	$13.56	$12.39	146,772
2015-10-09	$13.44	$13.47	$13.23	$13.25	$12.11	139,287
2015-10-08	$13.37	$13.41	$13.22	$13.38	$12.23	327,439
2015-10-07	$13.28	$13.43	$13.23	$13.43	$12.27	123,119
2015-10-06	$13.46	$13.59	$13.25	$13.28	$12.13	265,087
2015-10-05	$13.58	$13.63	$13.33	$13.48	$12.32	296,870
2015-10-02	$13.58	$13.60	$13.19	$13.52	$12.35	174,397
2015-10-01	$13.71	$13.76	$13.41	$13.70	$12.52	328,225
2015-09-30	$13.99	$13.99	$13.53	$13.67	$12.49	1,070,060
2015-09-29	$13.44	$13.89	$13.44	$13.88	$12.68	1,029,110
2015-09-28	$13.40	$13.47	$13.29	$13.44	$12.28	330,294
2015-09-25	$13.49	$13.54	$13.39	$13.44	$12.28	410,845
2015-09-24	$13.19	$13.47	$13.19	$13.40	$12.24	231,879
2015-09-23	$13.19	$13.32	$13.17	$13.27	$12.13	182,424
2015-09-22	$13.13	$13.27	$13.08	$13.13	$12.00	167,408
2015-09-21	$13.12	$13.41	$13.01	$13.27	$12.13	505,726
2015-09-18	$13.12	$13.28	$12.83	$13.01	$11.89	1,152,027
2015-09-17	$13.29	$13.50	$13.22	$13.30	$12.15	217,409
2015-09-16	$13.36	$13.38	$13.26	$13.32	$12.17	171,310
2015-09-15	$13.20	$13.37	$13.20	$13.33	$12.18	196,479
2015-09-14	$13.28	$13.34	$13.20	$13.24	$12.07	216,890
2015-09-11	$13.12	$13.32	$13.12	$13.30	$12.13	178,770
2015-09-10	$13.15	$13.35	$13.15	$13.22	$12.05	200,346
2015-09-09	$13.39	$13.40	$13.15	$13.20	$12.03	303,561
2015-09-08	$13.09	$13.22	$13.01	$13.21	$12.04	370,381
2015-09-04	$12.72	$12.95	$12.72	$12.92	$11.78	137,967

Meridian Bancorp Inc (EBSB) News Headlines

NYCB and Meridian Rode the Property Boom Together. Now They’re Struggling.

None

wsj.com March 24, 2024

Recent Meridian Bancorp Inc (EBSB) News

Similar Companies to Meridian Bancorp Inc (EBSB) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Meridian Bancorp Inc (EBSB) Exchange: NASDAQ