First Financial Bancorp (FFBC) Stock

Data as of April 26, 2024

$21.89 ($0.83) 3.94%

First Financial Bancorp - Daily Information

Click for more stock information on First Financial Bancorp.

Daily Information	Data
Date	April 26, 2024
Open	$20.96
Previous Close	$21.89
High	$21.92
Low	$20.96
Adjusted Open	$20.96
Previous Adjusted Close	$21.89
Adjusted High	$21.92
Adjusted Low	$20.96

About First Financial Bancorp (FFBC)

First Financial Bancorp (FFBC) is a Cincinnati, OH-based financial holding company with branches in Indiana and Kentucky. Founded in 1863, it has grown to become the 15th largest bank based in Ohio, recognized as a leading provider of installment loans, personal/organizational banking services, and merchant/allied services. The stock is traded on the Nasdaq with a ticker of FFBC, and the company is a member of the S&P 500. Since its inception, the company has grown its assets from $14 billion to a current level of $19.3 billion, and its return on equity from 21.7% to 15.6%.

Invest in First Financial Bancorp (FFBC)

Get up to $250 in Bitcoin for funding an account.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for First Financial Bancorp (FFBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$20.96	$21.92	$20.96	$21.89	$21.89	476,600
2024-04-18	$20.86	$21.24	$20.84	$21.06	$21.06	358,268
2024-04-17	$21.02	$21.15	$20.82	$20.86	$20.86	228,124
2024-04-16	$20.85	$20.95	$20.68	$20.79	$20.79	212,790
2024-04-15	$21.31	$21.43	$20.82	$21.07	$21.07	272,169
2024-04-12	$21.01	$21.23	$20.94	$21.18	$21.18	232,937
2024-04-11	$21.26	$21.31	$20.96	$21.20	$21.20	241,041
2024-04-10	$21.65	$21.65	$20.87	$21.12	$21.12	431,299
2024-04-09	$22.01	$22.18	$21.92	$22.12	$22.12	199,655
2024-04-08	$21.70	$21.96	$21.69	$21.90	$21.90	177,914
2024-04-05	$21.58	$21.78	$21.58	$21.63	$21.63	175,403
2024-04-04	$21.81	$22.01	$21.55	$21.71	$21.71	389,753
2024-04-03	$21.59	$21.73	$21.45	$21.57	$21.57	246,497
2024-04-02	$21.59	$21.76	$21.38	$21.59	$21.59	380,553
2024-04-01	$22.57	$22.57	$21.87	$21.90	$21.90	266,471
2024-03-28	$22.22	$22.66	$22.06	$22.42	$22.42	351,489
2024-03-27	$21.48	$22.25	$21.48	$22.25	$22.25	254,922
2024-03-26	$21.54	$21.66	$21.29	$21.36	$21.36	276,562
2024-03-25	$21.61	$21.81	$21.51	$21.53	$21.53	148,329
2024-03-22	$22.00	$22.00	$21.48	$21.56	$21.56	262,932
2024-03-21	$22.00	$22.28	$21.86	$21.92	$21.92	509,168
2024-03-20	$21.04	$22.10	$20.98	$21.94	$21.94	371,957
2024-03-19	$20.97	$21.26	$20.97	$21.12	$21.12	355,115
2024-03-18	$21.30	$21.34	$20.98	$21.04	$21.04	357,044
2024-03-15	$21.01	$21.55	$21.01	$21.37	$21.37	1,016,067
2024-03-14	$21.54	$21.59	$20.90	$21.06	$21.06	358,852
2024-03-13	$21.51	$21.93	$21.50	$21.66	$21.66	257,472
2024-03-12	$22.00	$22.01	$21.51	$21.61	$21.61	243,081
2024-03-11	$22.15	$22.20	$22.01	$22.04	$22.04	193,453
2024-03-08	$22.46	$22.49	$22.04	$22.14	$22.14	273,964
2024-03-07	$22.36	$22.55	$22.01	$22.16	$22.16	230,318
2024-03-06	$22.20	$22.55	$21.64	$22.12	$22.12	316,415
2024-03-05	$21.50	$22.29	$21.50	$22.20	$22.20	370,151
2024-03-04	$21.58	$22.01	$21.51	$21.59	$21.59	307,370
2024-03-01	$21.61	$21.75	$21.19	$21.62	$21.62	283,457
2024-02-29	$21.84	$22.08	$21.59	$21.70	$21.70	289,668
2024-02-28	$21.65	$21.87	$21.57	$21.67	$21.44	261,501
2024-02-27	$21.81	$22.05	$21.69	$21.83	$21.60	234,876
2024-02-26	$21.75	$21.92	$21.55	$21.73	$21.50	259,280
2024-02-23	$22.00	$22.04	$21.68	$21.83	$21.83	371,018
2024-02-22	$21.94	$22.07	$21.71	$21.89	$21.89	282,481
2024-02-21	$22.09	$22.17	$21.93	$22.07	$22.07	425,653
2024-02-20	$21.96	$22.40	$21.96	$22.12	$22.12	204,622
2024-02-16	$22.45	$22.64	$22.26	$22.28	$22.28	368,453
2024-02-15	$22.06	$22.81	$22.03	$22.70	$22.70	304,773
2024-02-14	$21.86	$21.95	$21.37	$21.87	$21.87	337,120
2024-02-13	$21.91	$21.99	$21.19	$21.54	$21.54	442,326
2024-02-12	$22.22	$22.96	$22.22	$22.64	$22.64	393,164
2024-02-09	$21.84	$22.20	$21.56	$22.18	$22.18	273,325
2024-02-08	$21.56	$21.88	$21.55	$21.81	$21.81	263,095
2024-02-07	$21.89	$21.89	$21.36	$21.68	$21.68	261,861
2024-02-06	$21.85	$22.18	$21.76	$21.86	$21.86	251,237
2024-02-05	$21.91	$22.05	$21.61	$21.85	$21.85	267,048
2024-02-02	$21.90	$22.33	$21.81	$22.13	$22.13	336,645
2024-02-01	$22.63	$22.88	$21.83	$22.36	$22.36	583,795
2024-01-31	$23.03	$23.41	$22.40	$22.42	$22.42	397,597
2024-01-30	$23.42	$23.59	$23.21	$23.38	$23.38	341,339
2024-01-29	$22.96	$23.56	$22.93	$23.53	$23.53	358,628
2024-01-26	$23.01	$23.14	$22.26	$22.86	$22.86	348,711
2024-01-25	$23.72	$23.77	$22.94	$23.26	$23.26	407,530
2024-01-24	$23.51	$23.69	$23.33	$23.45	$23.45	334,605
2024-01-23	$23.88	$23.88	$23.27	$23.32	$23.32	387,486
2024-01-22	$23.17	$23.71	$22.99	$23.68	$23.68	428,418
2024-01-19	$22.45	$22.93	$22.13	$22.93	$22.93	411,375
2024-01-18	$22.43	$22.49	$22.10	$22.32	$22.32	199,650
2024-01-17	$21.81	$22.37	$21.81	$22.34	$22.34	337,063
2024-01-16	$22.54	$22.74	$22.15	$22.22	$22.22	303,969
2024-01-12	$23.41	$23.54	$22.71	$22.92	$22.92	308,024
2024-01-11	$23.11	$23.16	$22.67	$23.09	$23.09	650,902
2024-01-10	$23.10	$23.29	$22.98	$23.28	$23.28	263,674
2024-01-09	$23.06	$23.28	$22.88	$23.16	$23.16	237,551
2024-01-08	$23.01	$23.41	$22.88	$23.40	$23.40	319,062
2024-01-05	$22.80	$23.27	$22.72	$23.03	$23.03	327,396
2024-01-04	$22.99	$23.28	$22.98	$23.03	$23.03	255,298
2024-01-03	$23.57	$23.57	$22.88	$22.91	$22.91	314,396
2024-01-02	$23.43	$24.09	$23.43	$23.66	$23.66	318,763
2023-12-29	$24.13	$24.20	$23.68	$23.75	$23.75	258,465
2023-12-28	$24.28	$24.35	$24.15	$24.23	$24.23	220,848
2023-12-27	$24.27	$24.44	$24.11	$24.28	$24.28	219,944
2023-12-26	$24.03	$24.40	$23.94	$24.18	$24.18	243,820
2023-12-22	$23.90	$24.12	$23.83	$23.85	$23.85	339,457
2023-12-21	$23.69	$23.78	$23.34	$23.70	$23.70	344,616
2023-12-20	$24.01	$24.47	$23.54	$23.56	$23.56	592,146
2023-12-19	$23.64	$24.22	$23.64	$24.00	$24.00	477,091
2023-12-18	$23.87	$23.87	$23.42	$23.56	$23.56	394,889
2023-12-15	$24.18	$24.22	$23.59	$23.63	$23.63	2,343,579
2023-12-14	$24.05	$24.61	$23.62	$24.01	$24.01	474,552
2023-12-13	$22.57	$23.69	$22.46	$23.56	$23.56	575,200
2023-12-12	$22.69	$22.78	$22.40	$22.43	$22.43	341,986
2023-12-11	$22.57	$22.77	$22.46	$22.73	$22.73	439,457
2023-12-08	$22.44	$22.82	$22.21	$22.65	$22.65	362,309
2023-12-07	$21.95	$22.45	$21.80	$22.43	$22.43	268,842
2023-12-06	$21.99	$22.72	$21.89	$21.92	$21.92	423,792
2023-12-05	$21.67	$21.92	$21.47	$21.60	$21.60	409,826
2023-12-04	$21.05	$21.75	$21.05	$21.70	$21.70	333,940
2023-12-01	$20.09	$21.42	$20.09	$21.25	$21.25	289,759
2023-11-30	$20.34	$20.44	$20.07	$20.21	$20.21	252,184
2023-11-29	$20.45	$20.83	$20.45	$20.54	$20.54	274,535
2023-11-28	$20.25	$20.39	$20.05	$20.30	$20.30	258,681
2023-11-27	$20.28	$20.39	$19.92	$20.34	$20.34	212,098
2023-11-24	$20.42	$20.54	$20.30	$20.38	$20.38	84,269
2023-11-22	$20.49	$20.55	$20.28	$20.40	$20.40	172,243
2023-11-21	$20.74	$20.74	$20.01	$20.24	$20.24	164,914
2023-11-20	$20.87	$20.87	$20.71	$20.75	$20.75	257,251
2023-11-17	$20.80	$21.07	$20.64	$20.92	$20.92	379,598
2023-11-16	$20.83	$21.00	$20.37	$20.53	$20.53	178,433
2023-11-15	$20.54	$21.00	$20.54	$20.79	$20.79	222,410
2023-11-14	$20.00	$20.93	$20.00	$20.61	$20.61	384,013
2023-11-13	$19.11	$19.36	$19.00	$19.22	$19.22	152,344
2023-11-10	$19.27	$19.36	$19.07	$19.24	$19.24	213,073
2023-11-09	$19.51	$19.51	$19.00	$19.20	$19.20	283,454
2023-11-08	$19.81	$19.81	$19.33	$19.46	$19.46	345,546
2023-11-07	$19.78	$19.93	$19.64	$19.71	$19.71	203,572
2023-11-06	$20.09	$20.54	$19.73	$19.89	$19.89	349,846
2023-11-03	$20.25	$20.72	$19.89	$20.09	$20.09	489,556
2023-11-02	$18.65	$19.67	$18.65	$19.65	$19.65	434,096
2023-11-01	$18.47	$18.97	$18.15	$18.48	$18.48	279,255
2023-10-31	$18.44	$18.61	$18.27	$18.50	$18.50	245,720
2023-10-30	$18.37	$18.54	$18.24	$18.45	$18.45	259,043
2023-10-27	$18.10	$18.39	$17.91	$18.17	$18.17	366,110
2023-10-26	$17.55	$18.91	$17.34	$18.13	$18.13	507,147
2023-10-25	$18.46	$19.06	$17.23	$17.37	$17.37	605,533
2023-10-24	$19.00	$19.00	$18.51	$18.58	$18.58	370,079
2023-10-23	$19.01	$19.44	$18.91	$18.95	$18.95	386,500
2023-10-20	$19.59	$19.59	$19.06	$19.12	$19.12	471,955
2023-10-19	$19.76	$19.95	$19.43	$19.49	$19.49	259,528
2023-10-18	$20.09	$20.09	$19.70	$19.74	$19.74	215,318
2023-10-17	$19.66	$20.44	$19.66	$20.26	$20.26	346,702
2023-10-16	$19.43	$19.79	$19.43	$19.78	$19.78	320,145
2023-10-13	$19.65	$20.07	$19.20	$19.23	$19.23	191,770
2023-10-12	$19.81	$19.81	$19.48	$19.60	$19.60	177,909
2023-10-11	$19.78	$19.96	$19.65	$19.78	$19.78	155,436
2023-10-10	$19.72	$19.94	$19.63	$19.76	$19.76	207,497
2023-10-09	$19.54	$19.87	$19.31	$19.67	$19.67	206,602
2023-10-06	$19.61	$20.04	$19.45	$19.72	$19.72	332,635
2023-10-05	$19.41	$19.83	$19.41	$19.81	$19.81	586,982
2023-10-04	$19.35	$19.54	$19.17	$19.40	$19.40	297,468
2023-10-03	$19.40	$19.77	$19.20	$19.33	$19.33	361,584
2023-10-02	$19.54	$19.60	$19.25	$19.47	$19.47	367,143
2023-09-29	$19.55	$19.83	$19.43	$19.60	$19.60	382,629
2023-09-28	$19.24	$19.65	$19.24	$19.41	$19.41	418,884
2023-09-27	$19.35	$19.48	$19.12	$19.19	$19.19	272,992
2023-09-26	$19.37	$19.73	$19.21	$19.23	$19.23	409,401
2023-09-25	$19.28	$19.59	$19.22	$19.56	$19.56	189,271
2023-09-22	$19.51	$19.63	$19.22	$19.31	$19.31	182,456
2023-09-21	$19.49	$19.71	$19.29	$19.48	$19.48	218,849
2023-09-20	$19.99	$20.17	$19.60	$19.60	$19.60	183,328
2023-09-19	$19.99	$20.06	$19.73	$19.88	$19.88	243,916
2023-09-18	$20.24	$20.24	$19.88	$19.93	$19.93	262,855
2023-09-15	$20.57	$20.69	$20.14	$20.27	$20.27	1,423,757
2023-09-14	$20.43	$20.65	$20.40	$20.61	$20.61	300,959
2023-09-13	$20.44	$20.44	$20.01	$20.25	$20.25	251,910
2023-09-12	$20.31	$20.50	$20.23	$20.35	$20.35	236,596
2023-09-11	$20.49	$20.67	$20.20	$20.27	$20.27	226,762
2023-09-08	$20.47	$20.62	$20.29	$20.42	$20.42	364,679
2023-09-07	$20.35	$20.53	$20.01	$20.46	$20.46	278,210
2023-09-06	$20.66	$20.81	$20.25	$20.39	$20.39	198,363
2023-09-05	$21.38	$21.38	$20.65	$20.65	$20.65	348,830
2023-09-01	$20.96	$21.63	$20.96	$21.60	$21.60	285,980
2023-08-31	$20.69	$20.92	$20.67	$20.78	$20.78	301,351
2023-08-30	$21.12	$21.26	$20.87	$20.92	$20.92	169,453
2023-08-29	$21.18	$21.37	$21.10	$21.17	$21.17	146,499
2023-08-28	$21.02	$21.29	$20.99	$21.17	$21.17	154,662
2023-08-25	$21.01	$21.26	$20.59	$20.88	$20.88	130,247
2023-08-24	$20.66	$21.15	$20.62	$20.94	$20.94	243,548
2023-08-23	$20.71	$20.98	$20.69	$20.76	$20.76	197,715
2023-08-22	$21.30	$21.37	$20.70	$20.73	$20.73	198,409
2023-08-21	$21.56	$21.71	$21.31	$21.34	$21.34	267,958
2023-08-18	$21.17	$21.72	$21.17	$21.51	$21.51	401,468
2023-08-17	$21.33	$21.54	$21.30	$21.35	$21.35	173,614
2023-08-16	$21.27	$21.70	$21.18	$21.28	$21.28	166,310
2023-08-15	$21.68	$21.82	$21.26	$21.33	$21.33	336,685
2023-08-14	$22.23	$22.61	$21.80	$22.01	$22.01	250,285
2023-08-11	$22.51	$22.60	$22.10	$22.40	$22.40	272,350
2023-08-10	$22.95	$23.20	$22.56	$22.62	$22.62	458,817
2023-08-09	$22.93	$23.05	$22.67	$22.90	$22.90	196,537
2023-08-08	$22.83	$23.13	$22.29	$23.11	$23.11	154,439
2023-08-07	$23.21	$23.41	$23.08	$23.39	$23.39	181,462
2023-08-04	$23.04	$23.48	$23.04	$23.20	$23.20	174,265
2023-08-03	$22.84	$23.42	$22.70	$23.12	$23.12	210,680
2023-08-02	$22.49	$22.92	$22.48	$22.88	$22.88	220,933
2023-08-01	$23.05	$23.05	$22.39	$22.92	$22.92	266,873
2023-07-31	$23.10	$23.24	$22.76	$23.09	$23.09	314,808
2023-07-28	$23.26	$23.42	$22.94	$23.03	$23.03	328,317
2023-07-27	$23.65	$23.65	$22.82	$22.98	$22.98	460,056
2023-07-26	$23.13	$23.79	$23.13	$23.53	$23.53	245,998
2023-07-25	$22.72	$23.31	$22.72	$22.82	$22.82	260,003
2023-07-24	$22.62	$23.12	$22.62	$22.95	$22.95	272,378
2023-07-21	$24.99	$24.99	$22.51	$22.72	$22.72	496,940
2023-07-20	$23.98	$24.00	$23.34	$23.89	$23.89	381,441
2023-07-19	$23.16	$24.04	$23.01	$24.02	$24.02	449,425
2023-07-18	$22.34	$23.21	$22.34	$23.05	$23.05	374,979
2023-07-17	$21.80	$22.54	$21.80	$22.34	$22.34	237,662
2023-07-14	$22.19	$22.27	$21.57	$21.90	$21.90	216,745
2023-07-13	$21.87	$22.26	$21.83	$22.06	$22.06	214,805
2023-07-12	$21.95	$22.18	$21.66	$21.80	$21.80	361,301
2023-07-11	$21.58	$21.70	$21.26	$21.44	$21.44	301,212
2023-07-10	$21.53	$22.04	$21.32	$21.51	$21.51	513,326
2023-07-07	$20.10	$20.75	$20.10	$20.56	$20.56	281,337
2023-07-06	$20.12	$20.19	$19.79	$20.08	$20.08	262,974
2023-07-05	$20.51	$20.64	$20.32	$20.40	$20.40	217,021
2023-07-03	$20.42	$20.95	$20.41	$20.71	$20.71	100,204
2023-06-30	$21.06	$21.39	$20.43	$20.44	$20.44	235,661
2023-06-29	$20.78	$21.12	$20.67	$20.86	$20.86	197,005
2023-06-28	$20.49	$20.64	$20.23	$20.58	$20.58	241,231
2023-06-27	$20.46	$20.80	$20.21	$20.55	$20.55	225,036
2023-06-26	$20.46	$20.95	$20.42	$20.44	$20.44	247,807
2023-06-23	$20.34	$20.72	$20.08	$20.39	$20.39	825,954
2023-06-22	$21.25	$21.25	$20.47	$20.66	$20.66	273,594
2023-06-21	$21.69	$21.87	$21.36	$21.36	$21.36	353,491
2023-06-20	$21.65	$21.81	$21.44	$21.79	$21.79	325,971
2023-06-16	$21.97	$21.97	$21.43	$21.73	$21.73	1,362,024
2023-06-15	$21.47	$21.97	$21.47	$21.86	$21.86	343,755
2023-06-14	$22.07	$22.25	$21.45	$21.55	$21.55	357,488
2023-06-13	$21.54	$22.20	$21.42	$22.10	$22.10	337,827
2023-06-12	$21.79	$22.05	$21.28	$21.46	$21.46	298,349
2023-06-09	$22.01	$22.06	$21.67	$21.77	$21.77	210,664
2023-06-08	$22.18	$22.31	$21.65	$22.06	$22.06	272,324
2023-06-07	$21.67	$22.68	$21.43	$22.27	$22.27	544,575
2023-06-06	$20.20	$21.69	$20.01	$21.35	$21.35	430,108
2023-06-05	$20.73	$20.79	$19.90	$20.15	$20.15	326,266
2023-06-02	$19.84	$20.98	$19.70	$20.85	$20.85	394,068
2023-06-01	$19.06	$19.66	$18.88	$19.48	$19.48	257,764
2023-05-31	$19.36	$19.37	$18.66	$18.96	$18.96	318,529
2023-05-30	$19.64	$19.75	$19.28	$19.70	$19.46	210,903
2023-05-26	$19.54	$19.70	$19.19	$19.66	$19.66	165,915
2023-05-25	$19.72	$19.91	$19.39	$19.57	$19.57	211,820
2023-05-24	$19.75	$19.90	$19.45	$19.86	$19.86	250,612
2023-05-23	$19.66	$20.37	$19.52	$19.88	$19.88	280,636
2023-05-22	$19.17	$19.79	$18.90	$19.64	$19.64	253,314
2023-05-19	$19.77	$19.77	$18.83	$19.01	$19.01	260,381
2023-05-18	$19.53	$19.68	$19.29	$19.48	$19.48	303,237
2023-05-17	$18.62	$19.69	$18.43	$19.55	$19.55	386,456
2023-05-16	$18.51	$18.76	$18.27	$18.28	$18.28	214,433
2023-05-15	$18.28	$18.80	$18.28	$18.60	$18.60	161,757
2023-05-12	$18.29	$18.37	$17.99	$18.29	$18.29	190,373
2023-05-11	$18.40	$18.65	$18.13	$18.20	$18.20	224,029
2023-05-10	$19.05	$19.05	$18.47	$18.68	$18.68	221,983
2023-05-09	$18.83	$19.08	$18.50	$18.72	$18.72	193,850
2023-05-08	$19.89	$19.89	$18.88	$18.93	$18.93	326,526
2023-05-05	$19.70	$19.91	$19.27	$19.67	$19.67	355,840
2023-05-04	$19.22	$19.37	$18.38	$18.94	$18.94	342,868
2023-05-03	$19.48	$20.16	$19.35	$19.42	$19.42	347,406
2023-05-02	$20.34	$20.34	$19.27	$19.50	$19.50	392,142
2023-05-01	$20.64	$20.92	$20.30	$20.42	$20.42	290,104
2023-04-28	$20.41	$20.86	$20.41	$20.70	$20.70	371,715
2023-04-27	$20.07	$20.50	$20.07	$20.48	$20.48	288,989
2023-04-26	$19.95	$20.26	$19.72	$19.96	$19.96	313,559
2023-04-25	$20.34	$20.43	$19.85	$19.98	$19.98	295,056
2023-04-24	$20.70	$20.89	$20.39	$20.55	$20.55	325,510
2023-04-21	$20.38	$20.86	$20.11	$20.69	$20.69	374,435
2023-04-20	$20.66	$20.90	$20.35	$20.67	$20.67	290,739
2023-04-19	$20.53	$21.01	$20.36	$20.88	$20.88	243,145
2023-04-18	$20.85	$20.85	$20.25	$20.44	$20.44	275,687
2023-04-17	$20.36	$20.88	$20.28	$20.87	$20.87	339,569
2023-04-14	$21.09	$21.31	$20.34	$20.49	$20.49	321,545
2023-04-13	$20.52	$20.99	$20.25	$20.84	$20.84	295,416
2023-04-12	$21.00	$21.05	$20.46	$20.57	$20.57	274,423
2023-04-11	$21.21	$21.21	$20.82	$20.87	$20.87	383,775
2023-04-10	$20.95	$21.39	$20.95	$21.17	$21.17	358,961
2023-04-06	$20.98	$21.39	$20.97	$21.07	$21.07	263,779
2023-04-05	$20.88	$21.25	$20.76	$21.11	$21.11	362,218
2023-04-04	$21.72	$21.72	$20.77	$21.17	$21.17	450,380
2023-04-03	$21.84	$22.03	$21.42	$21.60	$21.60	365,192
2023-03-31	$21.59	$21.89	$21.33	$21.77	$21.77	399,383
2023-03-30	$22.18	$22.18	$21.29	$21.37	$21.37	297,860
2023-03-29	$22.30	$22.39	$21.67	$21.98	$21.98	317,491
2023-03-28	$22.35	$22.62	$21.84	$22.03	$22.03	539,993
2023-03-27	$23.43	$23.45	$22.50	$22.54	$22.54	575,215
2023-03-24	$21.76	$23.02	$21.52	$22.97	$22.97	642,659
2023-03-23	$22.30	$22.85	$21.51	$22.22	$22.22	1,213,771
2023-03-22	$22.92	$23.14	$22.06	$22.08	$22.08	743,275
2023-03-21	$22.95	$23.39	$22.45	$23.08	$23.08	860,832
2023-03-20	$21.82	$22.35	$21.24	$21.30	$21.30	507,694
2023-03-17	$21.91	$21.96	$21.01	$21.49	$21.49	1,639,869
2023-03-16	$21.25	$22.93	$21.02	$22.40	$22.40	480,804
2023-03-15	$21.15	$21.98	$20.82	$21.55	$21.55	632,820
2023-03-14	$22.39	$23.26	$21.58	$21.93	$21.93	606,385
2023-03-13	$21.22	$23.06	$19.87	$21.56	$21.56	1,065,096
2023-03-10	$21.70	$22.49	$21.17	$22.15	$22.15	536,752
2023-03-09	$23.19	$23.19	$22.13	$22.17	$22.17	390,569
2023-03-08	$23.36	$23.46	$23.17	$23.35	$23.35	230,244
2023-03-07	$23.89	$23.89	$23.24	$23.30	$23.30	233,960
2023-03-06	$24.56	$24.63	$23.89	$24.03	$24.03	418,945
2023-03-03	$24.49	$24.68	$24.20	$24.63	$24.63	166,977
2023-03-02	$24.71	$24.72	$24.19	$24.38	$24.38	166,910
2023-03-01	$24.45	$24.93	$24.36	$24.90	$24.90	258,263
2023-02-28	$24.63	$24.94	$24.63	$24.64	$24.64	309,917
2023-02-27	$25.24	$25.41	$24.88	$24.89	$24.66	207,559
2023-02-24	$24.97	$25.08	$24.78	$25.07	$25.07	202,716
2023-02-23	$25.14	$25.31	$24.88	$25.14	$25.14	155,830
2023-02-22	$25.13	$25.34	$24.97	$25.07	$25.07	289,457
2023-02-21	$25.33	$25.46	$24.98	$25.08	$25.08	215,324
2023-02-17	$25.10	$25.57	$25.03	$25.52	$25.52	216,992
2023-02-16	$25.19	$25.25	$25.00	$25.03	$25.03	152,127
2023-02-15	$25.05	$25.39	$25.05	$25.38	$25.38	151,424
2023-02-14	$25.62	$25.74	$25.17	$25.28	$25.28	184,042
2023-02-13	$25.63	$25.80	$25.51	$25.63	$25.63	162,447
2023-02-10	$25.54	$25.75	$25.48	$25.71	$25.71	156,313
2023-02-09	$26.16	$26.23	$25.59	$25.66	$25.66	178,658
2023-02-08	$25.97	$26.14	$25.79	$25.94	$25.94	173,384
2023-02-07	$25.87	$26.26	$25.72	$26.13	$26.13	226,630
2023-02-06	$26.19	$26.35	$25.81	$25.96	$25.96	223,715
2023-02-03	$25.89	$26.53	$25.83	$26.24	$26.24	391,706
2023-02-02	$25.55	$26.07	$25.43	$26.06	$26.06	329,422
2023-02-01	$25.21	$25.95	$24.08	$25.54	$25.54	402,559
2023-01-31	$24.42	$25.37	$24.37	$25.33	$25.33	395,897
2023-01-30	$24.38	$24.65	$24.22	$24.34	$24.34	326,903
2023-01-27	$23.75	$24.71	$23.72	$24.26	$24.26	558,484
2023-01-26	$23.29	$23.40	$22.99	$23.38	$23.38	204,865
2023-01-25	$23.26	$23.28	$22.87	$23.12	$23.12	179,000
2023-01-24	$23.57	$23.57	$23.26	$23.34	$23.34	214,295
2023-01-23	$23.63	$23.70	$23.38	$23.54	$23.54	299,412
2023-01-20	$23.58	$23.65	$23.23	$23.56	$23.56	359,134
2023-01-19	$23.23	$23.46	$23.15	$23.27	$23.27	266,353
2023-01-18	$24.07	$24.09	$23.39	$23.41	$23.41	267,481
2023-01-17	$24.72	$24.72	$24.19	$24.24	$24.24	213,164
2023-01-13	$24.60	$24.79	$24.27	$24.66	$24.66	261,803
2023-01-12	$25.00	$25.33	$24.74	$24.85	$24.85	315,007
2023-01-11	$24.96	$25.10	$24.82	$24.92	$24.92	305,249
2023-01-10	$24.63	$25.12	$24.42	$24.91	$24.91	277,421
2023-01-09	$25.49	$25.70	$24.63	$24.73	$24.73	278,205
2023-01-06	$25.00	$25.54	$24.88	$25.49	$25.49	364,471
2023-01-05	$24.49	$24.87	$24.31	$24.84	$24.84	319,977
2023-01-04	$24.58	$24.84	$24.45	$24.69	$24.69	386,525
2023-01-03	$24.36	$24.53	$23.26	$24.43	$24.43	393,499
2022-12-30	$24.24	$24.35	$24.07	$24.23	$24.23	201,157
2022-12-29	$24.06	$24.42	$24.06	$24.37	$24.37	187,995
2022-12-28	$24.30	$24.41	$23.97	$24.01	$24.01	185,022
2022-12-27	$24.40	$24.41	$24.10	$24.28	$24.28	139,053
2022-12-23	$24.08	$24.71	$24.08	$24.28	$24.28	157,811
2022-12-22	$24.23	$24.69	$23.03	$24.06	$24.06	251,507
2022-12-21	$24.19	$24.50	$23.89	$24.29	$24.29	376,665
2022-12-20	$23.98	$24.17	$23.74	$23.83	$23.83	364,297
2022-12-19	$23.68	$24.10	$23.58	$23.90	$23.90	377,618
2022-12-16	$23.50	$23.80	$23.47	$23.66	$23.66	2,220,488
2022-12-15	$23.99	$24.24	$23.53	$23.59	$23.59	359,018
2022-12-14	$24.72	$25.32	$24.05	$24.13	$24.13	405,990
2022-12-13	$25.31	$25.71	$24.58	$24.71	$24.71	603,017
2022-12-12	$24.93	$25.37	$24.75	$24.95	$24.95	262,519
2022-12-09	$25.06	$25.27	$24.89	$24.95	$24.95	226,378
2022-12-08	$25.18	$25.30	$24.90	$25.22	$25.22	176,535
2022-12-07	$25.11	$25.45	$24.04	$25.08	$25.08	256,760
2022-12-06	$25.37	$25.44	$24.73	$25.09	$25.09	355,926
2022-12-05	$26.47	$26.70	$25.20	$25.28	$25.28	415,341
2022-12-02	$26.32	$26.72	$26.18	$26.68	$26.68	293,961
2022-12-01	$26.48	$26.65	$26.12	$26.61	$26.61	344,772
2022-11-30	$25.82	$26.45	$25.38	$26.43	$26.43	634,198
2022-11-29	$25.80	$26.08	$25.75	$26.05	$25.83	296,652
2022-11-28	$25.86	$25.94	$25.14	$25.86	$25.64	327,482
2022-11-25	$26.08	$26.08	$25.82	$25.99	$25.77	92,244
2022-11-23	$25.96	$26.09	$25.81	$25.95	$25.73	202,136
2022-11-22	$25.76	$26.07	$25.57	$26.05	$25.83	274,751
2022-11-21	$25.40	$25.63	$25.40	$25.61	$25.61	225,085
2022-11-18	$25.56	$25.56	$25.11	$25.41	$25.41	396,625
2022-11-17	$24.91	$25.15	$24.80	$25.03	$25.03	194,305
2022-11-16	$25.58	$25.59	$25.13	$25.19	$25.19	255,531
2022-11-15	$25.62	$26.01	$25.45	$25.70	$25.70	237,659
2022-11-14	$25.65	$26.17	$25.51	$25.53	$25.53	265,499
2022-11-11	$26.24	$26.43	$25.64	$25.71	$25.71	218,688
2022-11-10	$25.89	$26.27	$25.84	$26.11	$26.11	352,085
2022-11-09	$25.67	$25.78	$25.18	$25.27	$25.27	318,850
2022-11-08	$25.89	$26.08	$25.62	$25.81	$25.81	335,258
2022-11-07	$25.79	$26.13	$25.56	$25.91	$25.91	298,590
2022-11-04	$25.37	$25.87	$25.27	$25.81	$25.81	270,145
2022-11-03	$25.12	$25.24	$24.76	$25.15	$25.15	222,899
2022-11-02	$25.92	$26.00	$25.15	$25.33	$25.33	444,037
2022-11-01	$26.09	$26.49	$25.99	$26.07	$26.07	308,313
2022-10-31	$25.62	$26.25	$25.56	$26.07	$26.07	482,516
2022-10-28	$25.17	$25.88	$25.02	$25.85	$25.85	505,744
2022-10-27	$24.81	$25.27	$24.65	$24.96	$24.96	246,334
2022-10-26	$24.43	$24.99	$24.29	$24.59	$24.59	350,409
2022-10-25	$24.26	$24.80	$24.24	$24.52	$24.52	492,982
2022-10-24	$23.98	$24.65	$23.98	$24.38	$24.38	362,538
2022-10-21	$24.18	$24.22	$23.07	$23.71	$23.71	382,820
2022-10-20	$23.78	$23.86	$22.84	$23.12	$23.12	366,771
2022-10-19	$23.65	$24.06	$23.52	$23.90	$23.90	294,033
2022-10-18	$24.06	$24.23	$23.63	$23.81	$23.81	292,670
2022-10-17	$23.59	$24.01	$23.23	$23.81	$23.81	345,496
2022-10-14	$23.54	$23.86	$23.21	$23.27	$23.27	315,857
2022-10-13	$21.92	$23.44	$21.85	$23.37	$23.37	317,938
2022-10-12	$22.09	$22.39	$21.83	$22.09	$22.09	240,069
2022-10-11	$21.98	$22.30	$21.86	$22.15	$22.15	389,743
2022-10-10	$21.89	$22.27	$21.81	$22.09	$22.09	190,586
2022-10-07	$22.22	$22.62	$21.76	$21.80	$21.80	348,159
2022-10-06	$22.18	$22.35	$22.06	$22.27	$22.27	226,331
2022-10-05	$22.12	$22.41	$21.95	$22.31	$22.31	184,548
2022-10-04	$21.76	$22.45	$21.76	$22.44	$22.44	309,819
2022-10-03	$21.41	$21.64	$21.12	$21.56	$21.56	300,688
2022-09-30	$21.40	$21.69	$21.05	$21.08	$21.08	403,818
2022-09-29	$21.59	$22.01	$21.13	$21.35	$21.35	275,754
2022-09-28	$21.47	$21.93	$21.36	$21.66	$21.66	418,554
2022-09-27	$21.75	$21.95	$21.25	$21.45	$21.45	267,047
2022-09-26	$21.68	$21.95	$21.57	$21.68	$21.68	253,590
2022-09-23	$21.74	$21.89	$21.48	$21.82	$21.82	290,042
2022-09-22	$22.36	$22.44	$21.80	$21.96	$21.96	264,817
2022-09-21	$22.50	$22.75	$22.20	$22.26	$22.26	268,914
2022-09-20	$22.37	$22.52	$22.23	$22.40	$22.40	226,751
2022-09-19	$21.75	$22.54	$21.43	$22.44	$22.44	264,336
2022-09-16	$21.61	$22.06	$21.42	$21.99	$21.99	997,352
2022-09-15	$21.57	$22.04	$21.53	$21.84	$21.84	281,952
2022-09-14	$21.52	$21.62	$21.24	$21.57	$21.57	268,707
2022-09-13	$21.78	$21.83	$21.34	$21.50	$21.50	297,139
2022-09-12	$21.91	$22.14	$21.84	$22.12	$22.12	309,962
2022-09-09	$21.68	$21.98	$21.68	$21.87	$21.87	234,585
2022-09-08	$21.14	$21.63	$20.92	$21.59	$21.59	252,557
2022-09-07	$20.99	$21.32	$20.91	$21.28	$21.28	318,013
2022-09-06	$21.49	$21.52	$20.84	$21.10	$21.10	317,549
2022-09-02	$21.76	$21.96	$21.26	$21.43	$21.43	214,112
2022-09-01	$21.58	$21.58	$21.28	$21.48	$21.48	270,546
2022-08-31	$21.71	$21.82	$21.55	$21.58	$21.58	203,427
2022-08-30	$21.82	$21.99	$21.67	$21.96	$21.73	243,937
2022-08-29	$22.17	$22.17	$21.77	$21.77	$21.54	226,634
2022-08-26	$22.86	$22.86	$22.21	$22.29	$22.05	369,126
2022-08-25	$22.58	$22.92	$22.57	$22.74	$22.50	255,566
2022-08-24	$22.49	$22.61	$22.37	$22.56	$22.32	160,569
2022-08-23	$22.99	$23.05	$22.59	$22.60	$22.36	165,954
2022-08-22	$23.06	$23.08	$22.79	$22.86	$22.62	256,862
2022-08-19	$23.68	$23.68	$23.22	$23.36	$23.11	777,334
2022-08-18	$23.63	$23.75	$23.47	$23.68	$23.43	163,931
2022-08-17	$23.54	$23.69	$23.37	$23.64	$23.39	228,864
2022-08-16	$23.46	$23.91	$23.46	$23.75	$23.50	284,779
2022-08-15	$23.14	$23.59	$23.14	$23.58	$23.33	199,243
2022-08-12	$23.04	$23.34	$22.97	$23.34	$23.09	185,538
2022-08-11	$22.70	$22.99	$22.69	$22.91	$22.67	267,145
2022-08-10	$22.56	$22.78	$22.56	$22.60	$22.36	271,217
2022-08-09	$22.26	$22.47	$22.12	$22.40	$22.16	316,908
2022-08-08	$22.35	$22.45	$22.13	$22.26	$22.03	211,387
2022-08-05	$22.10	$22.36	$21.79	$22.29	$22.05	188,345
2022-08-04	$22.13	$22.19	$21.98	$22.11	$21.88	198,450
2022-08-03	$22.04	$22.35	$21.89	$22.20	$21.97	228,156
2022-08-02	$22.29	$22.38	$21.93	$21.96	$21.73	261,973
2022-08-01	$22.32	$22.61	$22.17	$22.43	$22.19	284,475
2022-07-29	$22.12	$22.40	$22.12	$22.34	$22.10	271,716
2022-07-28	$22.00	$22.16	$21.84	$22.10	$21.87	238,167
2022-07-27	$21.90	$22.25	$21.69	$22.08	$21.85	315,068
2022-07-26	$21.87	$22.05	$21.67	$21.94	$21.71	273,982
2022-07-25	$21.65	$21.99	$21.64	$21.95	$21.72	438,544
2022-07-22	$21.19	$21.62	$21.00	$21.46	$21.23	467,825
2022-07-21	$20.65	$21.04	$20.55	$20.98	$20.76	317,586
2022-07-20	$20.52	$20.99	$20.52	$20.86	$20.64	327,688
2022-07-19	$20.10	$20.74	$19.89	$20.71	$20.49	439,255
2022-07-18	$19.85	$20.16	$19.77	$19.95	$19.74	283,020
2022-07-15	$19.41	$19.82	$19.21	$19.69	$19.48	281,381
2022-07-14	$19.08	$19.21	$18.75	$19.02	$18.82	168,067
2022-07-13	$19.59	$19.71	$19.16	$19.38	$19.18	240,978
2022-07-12	$19.56	$19.86	$19.54	$19.63	$19.42	206,238
2022-07-11	$19.60	$19.76	$19.50	$19.69	$19.48	166,925
2022-07-08	$19.85	$19.96	$19.60	$19.84	$19.63	222,105
2022-07-07	$19.99	$20.24	$19.68	$19.74	$19.53	276,245
2022-07-06	$19.61	$19.93	$19.46	$19.82	$19.61	393,534
2022-07-05	$19.39	$19.81	$19.12	$19.78	$19.57	512,052
2022-07-01	$19.36	$19.87	$19.30	$19.78	$19.78	352,350
2022-06-30	$19.16	$19.65	$19.04	$19.40	$19.40	444,148
2022-06-29	$19.76	$19.86	$19.37	$19.44	$19.44	267,675
2022-06-28	$19.96	$20.06	$19.62	$19.67	$19.67	262,415
2022-06-27	$19.86	$20.04	$19.67	$19.72	$19.72	325,747
2022-06-24	$19.47	$19.95	$19.11	$19.74	$19.74	877,182
2022-06-23	$19.65	$19.81	$19.25	$19.41	$19.41	203,760
2022-06-22	$19.55	$20.08	$19.45	$19.70	$19.70	365,464
2022-06-21	$19.70	$19.88	$19.50	$19.79	$19.79	333,376
2022-06-17	$19.34	$19.69	$19.27	$19.33	$19.33	844,875
2022-06-16	$19.42	$19.42	$19.00	$19.09	$19.09	443,255
2022-06-15	$19.67	$20.05	$19.51	$19.68	$19.68	392,084
2022-06-14	$19.49	$20.38	$19.30	$19.55	$19.55	333,367
2022-06-13	$19.27	$19.74	$19.09	$19.36	$19.36	396,064
2022-06-10	$19.66	$19.86	$19.42	$19.66	$19.66	428,320
2022-06-09	$20.57	$20.65	$19.95	$20.01	$20.01	341,155
2022-06-08	$20.88	$20.88	$20.56	$20.63	$20.63	173,285
2022-06-07	$20.87	$21.10	$20.74	$21.08	$21.08	201,786
2022-06-06	$20.99	$21.11	$20.85	$21.05	$21.05	676,208
2022-06-03	$21.03	$21.03	$20.67	$20.77	$20.77	239,385
2022-06-02	$20.72	$21.12	$20.58	$21.10	$21.10	315,259
2022-06-01	$21.00	$21.08	$20.52	$20.70	$20.70	490,467
2022-05-31	$20.97	$21.08	$20.69	$20.98	$20.98	355,424
2022-05-27	$21.18	$21.44	$21.16	$21.35	$21.12	228,435
2022-05-26	$21.05	$21.32	$21.04	$21.20	$20.97	330,577
2022-05-25	$20.47	$21.17	$20.47	$20.93	$20.70	303,196
2022-05-24	$20.77	$20.81	$20.22	$20.73	$20.51	258,680
2022-05-23	$20.68	$21.01	$20.52	$20.75	$20.52	273,205
2022-05-20	$20.24	$20.48	$19.84	$20.37	$20.15	325,035
2022-05-19	$20.18	$20.51	$20.03	$20.07	$19.85	425,300
2022-05-18	$20.64	$20.77	$20.35	$20.46	$20.24	466,602
2022-05-17	$20.44	$20.75	$20.40	$20.71	$20.49	242,247
2022-05-16	$20.11	$20.61	$19.80	$20.04	$19.82	249,500
2022-05-13	$20.37	$20.54	$20.05	$20.20	$19.98	213,497
2022-05-12	$20.10	$20.31	$19.83	$20.28	$20.06	280,075
2022-05-11	$20.39	$20.93	$20.09	$20.13	$19.91	261,852
2022-05-10	$20.87	$20.99	$20.00	$20.26	$20.04	358,004
2022-05-09	$20.53	$20.87	$20.40	$20.62	$20.40	266,988
2022-05-06	$21.06	$21.06	$20.45	$20.70	$20.48	308,291
2022-05-05	$21.16	$21.23	$20.63	$21.02	$20.79	280,830
2022-05-04	$20.71	$21.49	$20.66	$21.45	$21.22	316,094
2022-05-03	$20.82	$21.05	$20.58	$20.85	$20.62	289,034
2022-05-02	$20.79	$20.98	$20.36	$20.81	$20.58	383,314
2022-04-29	$20.95	$21.30	$20.34	$20.45	$20.23	376,849
2022-04-28	$20.97	$21.75	$20.73	$21.06	$20.83	391,607
2022-04-27	$20.99	$21.03	$20.52	$20.60	$20.38	374,339
2022-04-26	$21.42	$21.60	$20.93	$20.94	$20.71	341,339
2022-04-25	$21.62	$21.74	$21.06	$21.72	$21.48	562,003
2022-04-22	$22.30	$22.45	$21.59	$21.59	$21.36	362,871
2022-04-21	$23.02	$23.22	$22.48	$22.67	$22.42	292,989
2022-04-20	$22.86	$23.15	$22.74	$22.91	$22.66	259,079
2022-04-19	$22.02	$22.68	$22.02	$22.62	$22.37	255,785
2022-04-18	$21.78	$22.00	$21.73	$21.89	$21.65	194,485
2022-04-14	$22.04	$22.25	$21.67	$21.78	$21.54	319,403
2022-04-13	$21.27	$22.05	$21.27	$22.01	$21.77	349,526
2022-04-12	$21.75	$22.01	$21.42	$21.48	$21.25	266,289
2022-04-11	$21.73	$22.11	$21.62	$21.67	$21.44	235,207
2022-04-08	$22.10	$22.10	$21.68	$21.75	$21.51	290,004
2022-04-07	$22.17	$22.24	$21.69	$21.87	$21.63	308,929
2022-04-06	$22.43	$22.46	$22.09	$22.10	$21.86	377,393
2022-04-05	$22.72	$22.95	$22.38	$22.49	$22.25	378,522
2022-04-04	$22.96	$22.96	$22.45	$22.73	$22.48	533,291
2022-04-01	$23.32	$23.42	$22.68	$23.03	$22.78	498,248
2022-03-31	$23.62	$23.88	$23.00	$23.05	$22.80	351,982
2022-03-30	$24.21	$24.35	$23.50	$23.65	$23.39	565,760
2022-03-29	$24.24	$24.45	$23.91	$24.23	$23.97	353,373
2022-03-28	$23.84	$23.88	$23.44	$23.87	$23.61	238,576
2022-03-25	$23.67	$24.19	$23.48	$24.00	$23.74	253,818
2022-03-24	$23.39	$23.70	$23.15	$23.62	$23.36	278,913
2022-03-23	$24.14	$24.37	$23.30	$23.34	$23.09	332,058
2022-03-22	$24.27	$24.65	$24.18	$24.31	$24.05	213,159
2022-03-21	$24.72	$24.79	$23.78	$23.97	$23.71	430,536
2022-03-18	$24.22	$24.60	$23.70	$24.53	$24.26	1,405,393
2022-03-17	$24.05	$24.78	$23.97	$24.24	$23.98	380,683
2022-03-16	$24.09	$24.59	$23.97	$24.54	$24.27	458,904
2022-03-15	$23.98	$24.08	$23.47	$23.82	$23.56	372,490
2022-03-14	$24.37	$24.57	$23.68	$23.85	$23.59	367,038
2022-03-11	$23.82	$24.12	$23.63	$24.00	$23.74	347,047
2022-03-10	$23.28	$23.64	$23.02	$23.63	$23.37	337,397
2022-03-09	$23.59	$23.90	$23.21	$23.57	$23.31	414,208
2022-03-08	$23.17	$23.64	$22.89	$22.98	$22.73	343,704
2022-03-07	$23.41	$23.74	$22.83	$22.92	$22.67	310,869
2022-03-04	$23.91	$23.91	$23.45	$23.68	$23.42	271,694
2022-03-03	$24.52	$24.55	$24.17	$24.39	$24.13	231,732
2022-03-02	$23.67	$24.65	$23.67	$24.47	$24.20	215,664
2022-03-01	$24.32	$24.43	$23.29	$23.48	$23.23	396,117
2022-02-28	$24.38	$24.67	$23.46	$24.58	$24.31	324,519
2022-02-25	$24.29	$25.16	$24.26	$25.04	$24.54	252,234
2022-02-24	$23.79	$24.23	$23.02	$24.17	$23.69	283,652
2022-02-23	$25.23	$25.40	$24.58	$24.70	$24.21	244,186
2022-02-22	$25.16	$25.45	$24.93	$25.09	$24.59	231,829
2022-02-18	$25.02	$25.52	$25.02	$25.35	$24.84	200,423
2022-02-17	$25.43	$25.50	$25.05	$25.19	$24.69	213,125
2022-02-16	$25.47	$25.77	$25.43	$25.66	$25.15	176,028
2022-02-15	$25.23	$25.64	$25.23	$25.62	$25.11	213,139
2022-02-14	$25.43	$25.64	$24.92	$25.04	$24.54	291,468
2022-02-11	$25.30	$25.70	$25.09	$25.36	$24.85	297,748
2022-02-10	$25.46	$25.82	$25.21	$25.41	$24.90	348,974
2022-02-09	$26.02	$26.02	$25.32	$25.44	$24.93	278,419
2022-02-08	$25.41	$26.09	$25.37	$26.01	$25.49	275,391
2022-02-07	$25.17	$25.30	$24.90	$25.18	$24.68	208,560
2022-02-04	$25.34	$25.43	$24.81	$25.17	$24.67	302,043
2022-02-03	$25.17	$25.78	$25.05	$25.16	$24.66	319,015
2022-02-02	$25.39	$25.39	$24.92	$25.25	$24.74	362,014
2022-02-01	$25.11	$25.53	$24.69	$25.38	$24.87	353,504
2022-01-31	$24.62	$25.27	$24.27	$25.21	$24.71	634,145
2022-01-28	$24.45	$25.93	$24.03	$24.86	$24.36	385,098
2022-01-27	$25.38	$25.98	$24.52	$24.79	$24.29	276,824
2022-01-26	$26.01	$26.25	$25.00	$25.47	$24.96	355,296
2022-01-25	$25.55	$26.13	$25.00	$25.85	$25.33	238,267
2022-01-24	$24.74	$25.88	$24.73	$25.75	$25.23	394,847
2022-01-21	$24.98	$25.83	$24.98	$25.10	$24.60	490,409
2022-01-20	$25.68	$26.03	$25.09	$25.21	$24.71	241,374
2022-01-19	$26.48	$26.48	$25.69	$25.71	$25.20	187,546
2022-01-18	$26.68	$26.80	$26.34	$26.37	$25.84	250,323
2022-01-14	$26.18	$26.83	$26.01	$26.73	$26.20	204,738
2022-01-13	$26.46	$26.74	$26.25	$26.48	$25.95	168,163
2022-01-12	$26.21	$26.50	$25.91	$26.29	$25.76	277,559
2022-01-11	$26.38	$26.69	$26.04	$26.34	$25.81	214,867
2022-01-10	$26.75	$26.75	$26.31	$26.52	$25.99	267,691
2022-01-07	$26.30	$26.67	$26.18	$26.50	$25.97	280,207
2022-01-06	$25.62	$26.38	$25.62	$26.35	$25.82	272,305
2022-01-05	$25.46	$25.79	$25.36	$25.39	$24.88	252,603
2022-01-04	$25.05	$25.74	$25.05	$25.36	$24.85	213,064
2022-01-03	$24.64	$25.25	$24.58	$24.85	$24.35	238,021
2021-12-31	$24.27	$24.47	$24.14	$24.38	$23.89	218,002
2021-12-30	$24.58	$24.69	$24.21	$24.29	$23.80	227,420
2021-12-29	$24.27	$24.61	$24.27	$24.48	$23.99	192,721
2021-12-28	$23.56	$24.71	$23.56	$24.47	$23.98	195,887
2021-12-27	$24.34	$24.48	$24.00	$24.48	$23.99	173,662
2021-12-23	$24.15	$24.47	$23.85	$24.19	$23.71	148,105
2021-12-22	$23.72	$24.13	$23.63	$24.13	$23.65	245,370
2021-12-21	$23.48	$24.05	$23.13	$23.86	$23.38	355,572
2021-12-20	$23.84	$23.84	$22.67	$23.11	$22.65	619,540
2021-12-17	$23.52	$24.68	$22.84	$24.19	$23.71	2,159,999
2021-12-16	$23.66	$24.19	$23.41	$23.73	$23.26	437,437
2021-12-15	$23.65	$24.08	$23.21	$23.32	$22.85	954,376
2021-12-14	$23.31	$24.00	$23.31	$23.46	$22.99	621,459
2021-12-13	$23.49	$23.88	$23.12	$23.27	$22.80	346,998
2021-12-10	$23.79	$23.83	$23.36	$23.66	$23.19	195,514
2021-12-09	$23.89	$23.92	$23.62	$23.64	$23.17	188,519
2021-12-08	$24.13	$24.22	$23.60	$24.05	$23.57	264,394
2021-12-07	$24.41	$24.50	$23.79	$23.95	$23.47	269,338
2021-12-06	$23.70	$24.47	$23.58	$24.16	$23.68	366,900
2021-12-03	$23.81	$23.91	$23.04	$23.20	$22.74	299,042
2021-12-02	$23.05	$23.93	$23.05	$23.72	$23.25	271,862
2021-12-01	$23.63	$23.87	$22.87	$22.89	$22.43	277,730
2021-11-30	$22.95	$23.27	$22.63	$23.00	$22.54	368,050
2021-11-29	$24.32	$24.37	$23.48	$23.52	$22.82	326,063
2021-11-26	$24.25	$25.27	$23.30	$23.88	$23.17	316,280
2021-11-24	$25.38	$25.50	$25.12	$25.21	$24.46	126,402
2021-11-23	$25.43	$25.65	$25.37	$25.50	$24.74	211,298
2021-11-22	$25.14	$25.78	$24.93	$25.27	$24.52	247,181
2021-11-19	$24.63	$24.90	$24.38	$24.81	$24.07	274,502
2021-11-18	$24.83	$24.97	$24.66	$24.96	$24.22	222,204
2021-11-17	$25.61	$25.61	$24.59	$24.85	$24.11	411,671
2021-11-16	$25.24	$25.42	$25.02	$25.28	$24.53	193,247
2021-11-15	$25.50	$25.53	$25.19	$25.31	$24.56	212,077
2021-11-12	$25.68	$25.75	$25.17	$25.31	$24.56	154,913
2021-11-11	$25.86	$25.86	$25.58	$25.64	$24.88	211,216
2021-11-10	$25.60	$25.91	$25.46	$25.79	$25.02	307,779
2021-11-09	$25.51	$25.67	$25.19	$25.56	$24.80	519,744
2021-11-08	$25.27	$25.62	$25.26	$25.61	$24.85	389,741
2021-11-05	$24.76	$25.22	$24.63	$25.17	$24.42	317,496
2021-11-04	$24.82	$24.82	$24.09	$24.44	$23.71	350,458
2021-11-03	$24.07	$25.05	$24.02	$24.84	$24.10	235,750
2021-11-02	$24.62	$24.62	$24.09	$24.15	$23.43	173,922
2021-11-01	$23.95	$24.62	$23.78	$24.59	$23.86	273,672
2021-10-29	$23.91	$24.01	$23.69	$23.78	$23.07	236,669
2021-10-28	$23.82	$24.26	$23.79	$23.91	$23.20	223,008
2021-10-27	$24.34	$24.48	$23.64	$23.65	$22.95	277,946
2021-10-26	$24.76	$24.85	$24.52	$24.55	$23.82	292,954
2021-10-25	$24.90	$25.06	$24.74	$24.84	$24.10	283,414
2021-10-22	$24.50	$24.82	$24.15	$24.62	$23.89	422,243
2021-10-21	$24.04	$24.21	$23.77	$24.01	$23.30	312,964
2021-10-20	$23.47	$24.16	$23.47	$24.14	$23.42	170,734
2021-10-19	$23.68	$23.68	$23.34	$23.56	$22.86	139,769
2021-10-18	$23.39	$23.75	$23.39	$23.54	$22.84	203,348
2021-10-15	$24.25	$24.25	$23.56	$23.57	$22.87	351,486
2021-10-14	$23.63	$23.77	$23.40	$23.74	$23.03	164,811
2021-10-13	$23.74	$23.74	$23.08	$23.33	$22.64	177,224
2021-10-12	$23.66	$23.79	$23.47	$23.71	$23.01	107,830
2021-10-11	$24.31	$24.31	$23.71	$23.72	$23.02	142,562
2021-10-08	$23.96	$24.17	$23.80	$24.05	$23.34	173,542
2021-10-07	$24.03	$24.12	$23.84	$23.99	$23.28	288,965
2021-10-06	$23.74	$23.84	$23.24	$23.79	$23.08	220,060
2021-10-05	$24.06	$24.19	$23.72	$23.93	$23.22	413,651
2021-10-04	$23.85	$24.15	$23.71	$23.92	$23.21	196,904
2021-10-01	$23.48	$24.01	$23.44	$23.81	$23.10	367,452
2021-09-30	$23.83	$23.83	$23.39	$23.41	$22.71	233,108
2021-09-29	$23.37	$23.70	$23.23	$23.62	$22.92	210,617
2021-09-28	$23.83	$23.83	$23.33	$23.41	$22.71	206,694
2021-09-27	$23.21	$23.96	$23.21	$23.72	$23.02	297,895
2021-09-24	$22.53	$23.29	$22.53	$22.94	$22.26	324,308
2021-09-23	$22.29	$22.89	$22.11	$22.67	$22.00	369,548
2021-09-22	$21.82	$22.26	$21.82	$22.04	$21.39	332,201
2021-09-21	$21.97	$22.01	$21.59	$21.61	$20.97	414,165
2021-09-20	$22.02	$22.37	$21.45	$21.79	$21.14	478,768
2021-09-17	$22.34	$22.67	$22.23	$22.62	$21.95	1,915,657
2021-09-16	$22.49	$22.65	$22.00	$22.20	$21.54	437,394
2021-09-15	$22.29	$22.76	$22.21	$22.36	$21.70	522,650
2021-09-14	$22.76	$22.79	$22.12	$22.21	$21.55	332,914
2021-09-13	$22.47	$22.72	$22.27	$22.68	$22.01	355,772
2021-09-10	$22.86	$22.87	$22.25	$22.27	$21.61	325,942
2021-09-09	$22.69	$22.99	$22.60	$22.75	$22.07	367,178
2021-09-08	$23.06	$23.16	$22.59	$22.72	$22.04	319,900
2021-09-07	$23.39	$23.56	$23.19	$23.22	$22.53	273,156
2021-09-03	$23.47	$23.56	$23.21	$23.33	$22.64	286,413
2021-09-02	$23.36	$23.65	$23.29	$23.39	$22.69	310,490
2021-09-01	$23.60	$23.60	$23.16	$23.39	$22.69	421,675
2021-08-31	$23.37	$23.64	$23.19	$23.51	$22.81	325,210
2021-08-30	$24.07	$24.14	$23.43	$23.48	$22.56	333,299
2021-08-27	$23.41	$24.12	$23.41	$24.06	$23.12	302,471
2021-08-26	$23.73	$23.84	$23.36	$23.37	$22.46	282,911
2021-08-25	$23.67	$24.02	$23.63	$23.71	$22.78	379,312
2021-08-24	$23.52	$23.77	$23.47	$23.64	$22.72	205,438
2021-08-23	$23.52	$23.65	$23.00	$23.51	$22.59	256,710
2021-08-20	$22.84	$23.42	$22.78	$23.38	$22.47	312,212
2021-08-19	$22.85	$23.09	$22.73	$22.94	$22.04	290,660
2021-08-18	$23.18	$23.50	$22.97	$23.11	$22.21	248,501
2021-08-17	$23.16	$23.40	$22.95	$23.27	$22.36	317,298
2021-08-16	$23.25	$23.49	$23.07	$23.39	$22.48	192,858
2021-08-13	$23.57	$23.58	$23.34	$23.49	$22.57	151,845
2021-08-12	$23.70	$23.77	$23.49	$23.51	$22.59	227,009
2021-08-11	$23.45	$23.67	$23.19	$23.67	$22.74	322,816
2021-08-10	$23.08	$23.51	$22.35	$23.43	$22.51	237,893
2021-08-09	$23.16	$23.50	$22.92	$23.18	$22.27	288,094
2021-08-06	$23.13	$23.50	$23.13	$23.31	$22.40	465,194
2021-08-05	$22.48	$22.83	$22.47	$22.82	$21.93	271,283
2021-08-04	$22.26	$22.57	$22.25	$22.31	$21.44	238,124
2021-08-03	$22.37	$22.69	$22.02	$22.63	$21.74	384,002
2021-08-02	$22.59	$23.08	$22.20	$22.22	$21.35	383,965
2021-07-30	$22.69	$23.10	$22.44	$22.50	$21.62	419,084
2021-07-29	$22.81	$23.09	$22.52	$22.79	$21.90	304,416
2021-07-28	$22.45	$22.78	$22.07	$22.59	$21.71	312,700
2021-07-27	$21.97	$22.48	$21.83	$22.36	$21.49	275,637
2021-07-26	$22.44	$22.82	$22.14	$22.26	$21.39	228,310
2021-07-23	$22.32	$22.48	$21.85	$22.35	$21.48	572,543
2021-07-22	$22.24	$22.27	$21.59	$21.69	$20.84	209,888
2021-07-21	$22.22	$22.50	$22.16	$22.35	$21.48	253,108
2021-07-20	$21.51	$22.57	$21.51	$21.92	$21.06	412,465
2021-07-19	$21.83	$21.97	$21.25	$21.48	$20.64	327,145
2021-07-16	$23.09	$23.26	$22.25	$22.34	$21.47	280,840
2021-07-15	$22.29	$22.97	$22.19	$22.86	$21.97	272,540
2021-07-14	$22.58	$22.74	$22.39	$22.57	$21.69	304,542
2021-07-13	$23.23	$23.28	$22.50	$22.53	$21.65	320,447
2021-07-12	$22.95	$23.40	$22.65	$23.30	$22.39	397,008
2021-07-09	$22.83	$23.24	$22.60	$23.19	$22.28	352,571
2021-07-08	$22.40	$22.63	$22.01	$22.28	$21.41	508,763
2021-07-07	$23.00	$23.34	$22.57	$22.83	$21.94	480,170
2021-07-06	$23.22	$23.94	$22.67	$23.15	$22.24	955,535
2021-07-02	$23.79	$23.79	$23.13	$23.22	$22.31	289,176
2021-07-01	$23.86	$24.03	$23.57	$23.79	$22.86	344,913
2021-06-30	$23.53	$23.95	$23.51	$23.63	$22.71	360,886
2021-06-29	$24.18	$24.29	$23.64	$23.68	$22.75	175,292
2021-06-28	$24.74	$24.75	$23.72	$23.90	$22.97	332,722
2021-06-25	$24.92	$25.09	$24.77	$24.90	$23.93	832,034
2021-06-24	$24.31	$24.84	$24.11	$24.81	$23.84	241,580
2021-06-23	$24.52	$24.53	$24.05	$24.19	$23.24	462,454
2021-06-22	$23.90	$24.67	$23.90	$24.39	$23.44	284,323
2021-06-21	$23.88	$24.71	$23.88	$24.54	$23.58	345,058
2021-06-18	$24.28	$24.46	$23.55	$23.59	$22.67	842,126
2021-06-17	$25.01	$26.22	$24.40	$24.49	$23.53	509,927
2021-06-16	$25.30	$26.19	$25.04	$26.00	$24.98	335,731
2021-06-15	$25.03	$25.66	$24.93	$25.48	$24.48	407,236
2021-06-14	$25.28	$25.47	$24.62	$24.91	$23.94	354,076
2021-06-11	$25.32	$25.45	$25.12	$25.32	$24.33	288,679
2021-06-10	$25.75	$25.79	$25.13	$25.18	$24.20	461,551
2021-06-09	$25.46	$25.57	$25.23	$25.40	$24.41	419,613
2021-06-08	$25.21	$25.90	$25.21	$25.73	$24.72	329,067
2021-06-07	$25.80	$25.80	$25.50	$25.70	$24.69	237,016
2021-06-04	$25.47	$25.71	$25.37	$25.62	$24.62	227,329
2021-06-03	$25.54	$25.64	$25.37	$25.58	$24.58	264,281
2021-06-02	$25.63	$25.69	$25.42	$25.48	$24.48	340,884
2021-06-01	$25.53	$25.76	$24.99	$25.60	$24.60	450,081
2021-05-28	$25.28	$25.50	$24.97	$25.47	$24.47	231,897
2021-05-27	$25.42	$25.60	$25.28	$25.55	$24.33	359,937
2021-05-26	$24.59	$25.09	$24.59	$25.02	$23.83	237,648
2021-05-25	$25.37	$25.72	$24.53	$24.59	$23.42	464,583
2021-05-24	$26.01	$26.01	$25.27	$25.40	$24.19	322,946
2021-05-21	$25.82	$26.17	$25.05	$26.02	$24.78	205,199
2021-05-20	$25.27	$25.63	$25.04	$25.55	$24.33	289,222
2021-05-19	$24.94	$25.45	$24.70	$25.42	$24.21	500,034
2021-05-18	$25.64	$25.90	$25.24	$25.26	$24.05	175,510
2021-05-17	$25.45	$25.80	$25.31	$25.77	$24.54	171,417
2021-05-14	$25.73	$25.78	$25.38	$25.63	$24.41	251,477
2021-05-13	$24.34	$25.62	$24.34	$25.46	$24.25	314,510
2021-05-12	$25.02	$25.15	$24.42	$24.47	$23.30	363,834
2021-05-11	$24.63	$25.13	$24.63	$24.78	$23.60	248,540
2021-05-10	$25.32	$25.68	$24.97	$24.97	$23.78	461,167
2021-05-07	$25.01	$25.34	$24.95	$25.31	$24.10	157,798
2021-05-06	$24.93	$25.49	$24.91	$25.45	$24.24	200,945
2021-05-05	$25.12	$25.25	$24.75	$25.10	$23.90	181,989
2021-05-04	$24.95	$25.27	$24.54	$25.10	$23.90	272,089
2021-05-03	$24.74	$25.16	$24.69	$25.03	$23.84	535,253
2021-04-30	$24.64	$25.03	$24.47	$24.51	$23.34	459,300
2021-04-29	$24.98	$25.35	$24.80	$24.90	$23.71	274,891
2021-04-28	$24.83	$24.91	$24.52	$24.75	$23.57	235,224
2021-04-27	$24.73	$24.87	$24.29	$24.66	$23.48	255,425
2021-04-26	$25.25	$25.69	$24.45	$24.54	$23.37	286,643
2021-04-23	$23.22	$25.10	$23.22	$24.97	$23.78	520,253
2021-04-22	$23.85	$24.21	$23.64	$23.65	$22.52	261,117
2021-04-21	$23.27	$24.02	$23.25	$23.98	$22.84	254,777
2021-04-20	$24.19	$24.19	$23.27	$23.35	$22.24	316,849
2021-04-19	$24.45	$24.70	$24.05	$24.29	$23.13	182,709
2021-04-16	$24.79	$24.88	$24.32	$24.53	$23.36	221,943
2021-04-15	$24.47	$24.47	$23.79	$24.46	$23.29	190,720
2021-04-14	$24.15	$24.72	$24.14	$24.48	$23.31	157,588
2021-04-13	$24.78	$24.88	$24.07	$24.18	$23.03	292,793
2021-04-12	$24.79	$25.21	$24.64	$24.94	$23.75	421,455
2021-04-09	$24.41	$24.73	$24.37	$24.68	$23.50	287,635
2021-04-08	$24.16	$24.35	$23.64	$24.31	$23.15	419,716
2021-04-07	$24.33	$24.46	$23.98	$24.16	$23.00	430,541
2021-04-06	$24.38	$24.47	$23.94	$24.22	$23.06	354,032
2021-04-05	$24.18	$24.52	$23.96	$24.30	$23.14	432,187
2021-04-01	$23.93	$24.02	$23.58	$23.94	$22.80	281,555
2021-03-31	$24.24	$24.47	$23.80	$24.00	$22.85	485,799
2021-03-30	$24.22	$24.75	$24.22	$24.35	$23.19	487,674
2021-03-29	$24.45	$24.72	$23.86	$23.90	$22.76	325,804
2021-03-26	$24.37	$24.92	$24.15	$24.89	$23.70	319,298
2021-03-25	$23.26	$24.09	$22.92	$23.94	$22.80	371,680
2021-03-24	$23.64	$24.47	$23.22	$23.26	$22.15	390,580
2021-03-23	$23.75	$23.96	$23.18	$23.27	$22.16	404,221
2021-03-22	$24.74	$24.74	$23.83	$24.14	$22.99	433,905
2021-03-19	$24.19	$25.19	$24.00	$25.16	$23.96	1,786,167
2021-03-18	$25.15	$26.05	$24.86	$25.04	$23.85	354,905
2021-03-17	$25.14	$25.40	$24.68	$24.88	$23.69	297,347
2021-03-16	$25.26	$25.48	$24.53	$24.85	$23.66	321,023
2021-03-15	$26.17	$26.62	$25.14	$25.53	$24.31	382,823
2021-03-12	$25.86	$26.55	$25.76	$26.40	$25.14	466,713
2021-03-11	$25.79	$25.79	$24.92	$25.49	$24.27	337,646
2021-03-10	$24.63	$25.27	$24.49	$25.13	$23.93	418,636
2021-03-09	$24.98	$25.00	$24.24	$24.63	$23.45	539,882
2021-03-08	$24.64	$25.48	$24.41	$25.29	$24.08	429,955
2021-03-05	$23.59	$24.18	$23.26	$24.06	$22.91	437,427
2021-03-04	$22.84	$23.53	$22.73	$23.02	$21.92	629,862
2021-03-03	$22.30	$23.53	$22.30	$22.71	$21.63	852,490
2021-03-02	$22.98	$23.07	$22.52	$22.67	$21.59	220,770
2021-03-01	$23.06	$23.13	$22.63	$22.99	$21.89	297,222
2021-02-26	$22.80	$22.93	$22.16	$22.43	$21.36	443,586
2021-02-25	$23.99	$23.99	$23.11	$23.20	$21.87	391,290
2021-02-24	$23.41	$24.00	$23.39	$23.69	$22.33	422,271
2021-02-23	$22.81	$23.59	$22.65	$23.19	$21.86	426,985
2021-02-22	$21.96	$22.91	$21.87	$22.71	$21.40	384,034
2021-02-19	$21.54	$21.98	$21.54	$21.97	$20.71	367,179
2021-02-18	$21.42	$21.79	$21.35	$21.43	$20.20	313,655
2021-02-17	$21.51	$21.82	$21.35	$21.51	$20.27	354,881
2021-02-16	$21.80	$21.85	$21.48	$21.65	$20.41	441,857
2021-02-12	$21.62	$21.66	$21.25	$21.52	$20.29	315,749
2021-02-11	$21.65	$21.87	$21.20	$21.48	$20.25	335,068
2021-02-10	$21.79	$22.15	$21.61	$21.67	$20.43	314,713
2021-02-09	$21.22	$21.87	$21.19	$21.79	$20.54	386,116
2021-02-08	$20.84	$21.30	$20.72	$21.29	$20.07	335,979
2021-02-05	$20.72	$20.88	$20.36	$20.65	$19.47	275,845
2021-02-04	$19.89	$20.72	$19.75	$20.63	$19.45	310,883
2021-02-03	$20.05	$20.16	$19.50	$19.82	$18.68	452,063
2021-02-02	$19.85	$20.10	$19.50	$19.92	$18.78	364,188
2021-02-01	$19.21	$19.59	$18.83	$19.48	$18.36	451,088
2021-01-29	$19.61	$19.61	$18.11	$18.32	$17.27	518,881
2021-01-28	$19.03	$19.42	$18.97	$19.31	$18.20	515,093
2021-01-27	$19.48	$19.88	$18.95	$19.07	$17.98	392,833
2021-01-26	$20.57	$20.84	$19.91	$19.99	$18.84	222,189
2021-01-25	$20.43	$20.64	$19.95	$20.39	$19.22	285,612
2021-01-22	$19.76	$20.85	$19.76	$20.78	$19.59	484,506
2021-01-21	$20.40	$20.50	$19.75	$19.99	$18.84	348,608
2021-01-20	$20.42	$20.72	$20.23	$20.46	$19.28	363,271
2021-01-19	$20.45	$20.60	$20.05	$20.51	$19.33	368,097
2021-01-15	$19.88	$20.50	$19.84	$20.33	$19.16	484,993
2021-01-14	$19.96	$20.46	$19.80	$20.37	$19.20	537,084
2021-01-13	$20.07	$20.33	$19.55	$19.74	$18.61	322,696
2021-01-12	$20.28	$20.54	$19.89	$20.13	$18.97	331,328
2021-01-11	$19.60	$20.07	$19.60	$20.06	$18.91	322,326
2021-01-08	$20.29	$20.67	$19.24	$19.74	$18.61	383,611
2021-01-07	$20.26	$20.44	$20.06	$20.23	$19.07	394,580
2021-01-06	$18.73	$20.50	$18.64	$20.04	$18.89	1,032,156
2021-01-05	$17.60	$18.29	$17.60	$18.02	$16.99	492,281
2021-01-04	$17.66	$17.84	$17.18	$17.62	$16.61	545,727
2020-12-31	$17.41	$17.59	$17.34	$17.53	$16.52	434,800
2020-12-30	$17.30	$17.59	$17.28	$17.40	$16.40	259,242
2020-12-29	$17.56	$17.68	$17.21	$17.28	$16.29	473,046
2020-12-28	$17.47	$17.74	$17.27	$17.43	$16.43	871,389
2020-12-24	$17.39	$17.47	$17.16	$17.40	$16.40	206,832
2020-12-23	$16.89	$17.43	$16.89	$17.35	$16.35	392,504
2020-12-22	$17.03	$17.21	$16.74	$16.75	$15.79	279,897
2020-12-21	$17.06	$17.22	$16.68	$16.86	$15.89	363,301
2020-12-18	$17.22	$17.59	$16.94	$17.06	$16.08	1,591,465
2020-12-17	$17.56	$17.56	$17.10	$17.24	$16.25	389,173
2020-12-16	$17.63	$17.71	$17.40	$17.40	$16.40	380,921
2020-12-15	$17.79	$17.90	$17.46	$17.67	$16.66	534,629
2020-12-14	$17.67	$17.87	$17.43	$17.52	$16.51	379,222
2020-12-11	$17.13	$17.63	$17.13	$17.41	$16.41	336,258
2020-12-10	$17.12	$17.46	$17.11	$17.42	$16.42	325,837
2020-12-09	$17.48	$17.56	$17.21	$17.37	$16.37	364,491
2020-12-08	$17.08	$17.37	$17.04	$17.25	$16.26	301,673
2020-12-07	$16.91	$17.32	$16.64	$17.21	$16.22	698,753
2020-12-04	$16.90	$17.13	$16.81	$17.10	$16.12	242,742
2020-12-03	$16.73	$16.87	$16.47	$16.64	$15.69	356,344
2020-12-02	$16.33	$16.85	$16.30	$16.74	$15.78	460,723
2020-12-01	$16.50	$16.79	$16.27	$16.43	$15.49	386,694
2020-11-30	$16.58	$16.72	$15.98	$16.05	$15.13	405,611
2020-11-27	$17.32	$17.87	$16.81	$16.99	$15.79	215,468
2020-11-25	$17.73	$17.96	$17.17	$17.40	$16.17	412,715
2020-11-24	$17.32	$17.97	$17.26	$17.77	$16.51	644,476
2020-11-23	$17.12	$17.28	$16.81	$16.86	$15.66	500,318
2020-11-20	$16.51	$16.92	$16.42	$16.78	$15.59	345,380
2020-11-19	$16.82	$16.96	$16.50	$16.88	$15.69	366,890
2020-11-18	$17.55	$17.72	$16.80	$16.80	$15.61	360,787
2020-11-17	$17.13	$17.56	$16.87	$17.41	$16.18	599,860
2020-11-16	$17.15	$17.56	$16.99	$17.37	$16.14	506,403
2020-11-13	$16.28	$16.61	$16.17	$16.45	$15.29	355,673
2020-11-12	$16.06	$16.23	$15.74	$16.04	$14.91	496,765
2020-11-11	$17.13	$17.16	$16.22	$16.43	$15.27	319,494
2020-11-10	$16.89	$17.46	$16.68	$17.06	$15.85	574,342
2020-11-09	$15.25	$17.12	$15.18	$16.60	$15.43	795,781
2020-11-06	$14.28	$14.51	$13.93	$14.01	$13.02	311,212
2020-11-05	$13.90	$14.42	$13.90	$14.29	$13.28	455,432
2020-11-04	$14.67	$14.67	$13.81	$13.86	$12.88	332,623
2020-11-03	$14.99	$15.24	$14.85	$15.09	$14.02	403,882
2020-11-02	$14.50	$14.70	$14.25	$14.61	$13.58	253,764
2020-10-30	$14.04	$14.40	$14.01	$14.30	$13.29	348,349
2020-10-29	$13.72	$14.14	$13.47	$14.06	$13.07	303,269
2020-10-28	$13.95	$14.28	$13.68	$13.78	$12.81	306,630
2020-10-27	$14.60	$14.68	$14.26	$14.27	$13.26	386,769
2020-10-26	$14.34	$14.78	$14.20	$14.76	$13.72	414,099
2020-10-23	$14.70	$15.23	$14.02	$14.50	$13.47	351,278
2020-10-22	$13.92	$14.74	$13.77	$14.54	$13.51	618,158
2020-10-21	$13.78	$13.90	$13.61	$13.85	$12.87	235,373
2020-10-20	$13.61	$13.95	$13.59	$13.72	$12.75	506,990
2020-10-19	$13.71	$13.75	$13.37	$13.41	$12.46	194,261
2020-10-16	$13.52	$13.69	$13.29	$13.54	$12.58	200,011
2020-10-15	$13.02	$13.66	$13.01	$13.65	$12.68	312,402
2020-10-14	$13.54	$13.72	$13.18	$13.21	$12.28	283,989
2020-10-13	$13.96	$13.96	$13.49	$13.50	$12.55	426,816
2020-10-12	$13.69	$14.07	$13.67	$14.06	$13.07	298,071
2020-10-09	$13.93	$14.00	$13.64	$13.69	$12.72	336,638
2020-10-08	$13.79	$13.97	$13.56	$13.84	$12.86	259,288
2020-10-07	$13.43	$13.79	$13.35	$13.60	$12.64	577,826
2020-10-06	$13.30	$13.90	$13.16	$13.23	$12.29	738,434
2020-10-05	$12.61	$13.38	$12.57	$13.11	$12.18	590,894
2020-10-02	$11.89	$12.43	$11.89	$12.34	$11.47	348,972
2020-10-01	$11.98	$12.18	$11.85	$12.07	$11.22	280,432
2020-09-30	$11.96	$12.22	$11.90	$12.01	$11.16	444,650
2020-09-29	$11.98	$12.02	$11.56	$11.85	$11.01	256,010
2020-09-28	$11.88	$12.23	$11.85	$12.08	$11.23	357,533
2020-09-25	$11.40	$11.76	$11.31	$11.70	$10.87	309,526
2020-09-24	$11.45	$11.87	$11.28	$11.56	$10.74	603,207
2020-09-23	$11.88	$12.63	$11.39	$11.40	$10.59	638,005
2020-09-22	$12.17	$12.35	$11.76	$11.81	$10.98	688,723
2020-09-21	$12.50	$12.79	$11.95	$12.12	$11.26	579,317
2020-09-18	$12.89	$12.93	$12.66	$12.78	$11.88	1,913,454
2020-09-17	$12.84	$13.03	$12.77	$12.84	$11.93	484,184
2020-09-16	$12.83	$13.24	$12.70	$12.98	$12.06	494,693
2020-09-15	$13.30	$13.50	$12.87	$12.90	$11.99	372,424
2020-09-14	$12.98	$13.28	$12.91	$13.12	$12.19	427,373
2020-09-11	$13.02	$13.22	$12.91	$12.96	$12.04	326,487
2020-09-10	$13.32	$13.33	$12.91	$13.00	$12.08	405,248
2020-09-09	$13.49	$13.51	$13.05	$13.25	$12.31	399,309
2020-09-08	$13.97	$13.97	$13.15	$13.38	$12.43	428,848
2020-09-04	$14.26	$14.48	$13.84	$14.09	$13.09	398,185
2020-09-03	$13.86	$14.67	$13.82	$13.91	$12.92	324,806
2020-09-02	$13.67	$14.05	$13.66	$13.81	$12.83	285,786
2020-09-01	$13.62	$13.82	$13.52	$13.78	$12.80	294,299
2020-08-31	$13.87	$14.49	$13.71	$13.72	$12.75	571,359
2020-08-28	$14.51	$14.51	$14.03	$14.19	$12.97	397,027
2020-08-27	$14.15	$14.62	$14.15	$14.29	$13.06	395,993
2020-08-26	$14.66	$14.66	$14.05	$14.09	$12.87	376,133
2020-08-25	$14.93	$14.95	$14.47	$14.56	$13.31	290,231
2020-08-24	$14.32	$14.69	$14.01	$14.67	$13.41	303,332
2020-08-21	$14.01	$14.24	$13.85	$14.11	$12.90	229,443
2020-08-20	$14.15	$14.38	$14.05	$14.16	$12.94	247,024
2020-08-19	$14.28	$14.64	$14.22	$14.40	$13.16	285,500
2020-08-18	$14.79	$14.80	$14.19	$14.27	$13.04	210,728
2020-08-17	$14.86	$14.90	$14.55	$14.80	$13.52	270,674
2020-08-14	$14.50	$15.02	$14.33	$14.88	$13.60	207,910
2020-08-13	$14.86	$14.89	$14.52	$14.61	$13.35	244,797
2020-08-12	$15.50	$15.50	$14.71	$15.05	$13.76	279,267
2020-08-11	$15.33	$15.64	$15.08	$15.15	$13.85	342,668
2020-08-10	$14.79	$15.32	$14.70	$14.91	$13.63	312,522
2020-08-07	$13.70	$14.70	$13.60	$14.68	$13.42	311,234
2020-08-06	$13.72	$13.97	$13.64	$13.83	$12.64	257,053
2020-08-05	$13.77	$13.89	$13.47	$13.86	$12.67	540,524
2020-08-04	$13.74	$13.78	$13.22	$13.51	$12.34	438,644
2020-08-03	$14.01	$14.01	$13.64	$13.79	$12.60	377,831
2020-07-31	$13.93	$14.01	$13.45	$13.92	$12.72	526,842
2020-07-30	$13.87	$14.11	$13.56	$14.04	$12.83	239,965
2020-07-29	$13.87	$14.28	$13.61	$14.26	$13.03	275,133
2020-07-28	$13.83	$14.00	$13.70	$13.85	$12.66	234,028
2020-07-27	$14.51	$14.51	$13.71	$13.80	$12.61	390,735
2020-07-24	$14.64	$15.19	$14.47	$14.71	$13.44	561,489
2020-07-23	$13.86	$14.34	$13.82	$14.21	$12.99	336,162
2020-07-22	$14.05	$14.20	$13.70	$13.85	$12.66	270,384
2020-07-21	$13.41	$14.22	$13.32	$14.21	$12.99	570,500
2020-07-20	$13.30	$13.51	$13.02	$13.15	$12.02	372,146
2020-07-17	$13.92	$14.03	$13.44	$13.45	$12.29	584,589
2020-07-16	$13.69	$14.22	$13.53	$13.94	$12.74	506,173
2020-07-15	$13.32	$14.00	$13.32	$13.85	$12.66	469,720
2020-07-14	$13.06	$13.30	$12.79	$12.95	$11.84	432,148
2020-07-13	$12.95	$13.45	$12.65	$13.16	$12.03	478,341
2020-07-10	$12.13	$12.74	$12.13	$12.72	$11.63	345,586
2020-07-09	$12.62	$12.97	$12.03	$12.14	$11.10	610,982
2020-07-08	$12.79	$13.02	$12.51	$12.79	$11.69	573,265
2020-07-07	$13.06	$13.10	$12.75	$12.85	$11.74	562,506
2020-07-06	$13.59	$13.76	$13.09	$13.27	$12.13	505,998
2020-07-02	$13.43	$13.78	$13.05	$13.11	$11.98	405,725
2020-07-01	$13.92	$14.03	$12.97	$13.00	$11.88	336,318
2020-06-30	$13.43	$13.96	$13.43	$13.89	$12.70	393,315
2020-06-29	$13.05	$13.80	$12.98	$13.62	$12.45	413,796
2020-06-26	$13.06	$13.24	$12.65	$12.80	$11.70	983,345
2020-06-25	$12.66	$13.44	$12.66	$13.40	$12.25	517,225
2020-06-24	$13.13	$13.41	$12.71	$12.79	$11.69	543,989
2020-06-23	$13.97	$14.19	$13.41	$13.43	$12.27	447,264
2020-06-22	$13.50	$13.81	$13.27	$13.68	$12.50	353,472
2020-06-19	$13.75	$13.84	$13.21	$13.66	$12.48	1,560,810
2020-06-18	$13.22	$13.95	$13.11	$13.65	$12.48	395,902
2020-06-17	$14.34	$14.41	$13.42	$13.43	$12.27	765,508
2020-06-16	$14.28	$14.74	$13.99	$14.38	$13.14	635,993
2020-06-15	$13.18	$13.98	$13.03	$13.59	$12.42	722,435
2020-06-12	$14.10	$14.51	$13.25	$13.75	$12.57	592,411
2020-06-11	$14.10	$14.16	$13.30	$13.35	$12.20	554,169
2020-06-10	$15.75	$15.75	$14.80	$14.91	$13.63	706,951
2020-06-09	$15.51	$16.13	$15.21	$15.79	$14.43	701,973
2020-06-08	$16.05	$16.31	$15.68	$15.93	$14.56	720,315
2020-06-05	$15.95	$16.34	$15.53	$15.65	$14.30	778,494
2020-06-04	$13.93	$14.81	$13.78	$14.63	$13.37	878,072
2020-06-03	$13.63	$14.49	$13.60	$13.98	$12.78	859,248
2020-06-02	$13.63	$13.81	$13.07	$13.21	$12.07	460,182
2020-06-01	$13.33	$13.81	$13.19	$13.43	$12.27	702,183
2020-05-29	$13.52	$13.77	$12.80	$13.29	$12.15	778,707
2020-05-28	$14.76	$14.76	$13.96	$14.04	$12.61	901,512
2020-05-27	$13.56	$14.55	$13.49	$14.42	$12.96	775,982
2020-05-26	$12.60	$13.25	$12.55	$13.02	$11.70	898,993
2020-05-22	$12.50	$12.61	$11.80	$11.98	$10.76	509,227
2020-05-21	$12.59	$12.86	$12.39	$12.41	$11.15	621,096
2020-05-20	$11.80	$12.58	$11.80	$12.58	$11.30	994,679
2020-05-19	$12.50	$12.70	$11.53	$11.54	$10.37	426,286
2020-05-18	$12.10	$12.71	$12.04	$12.61	$11.33	1,357,514
2020-05-15	$11.69	$11.77	$11.33	$11.52	$10.35	1,224,221
2020-05-14	$11.30	$11.87	$10.83	$11.80	$10.60	1,026,577
2020-05-13	$12.51	$12.57	$11.55	$11.75	$10.56	627,606
2020-05-12	$13.61	$13.83	$12.62	$12.67	$11.38	542,686
2020-05-11	$14.28	$14.28	$13.60	$13.83	$12.43	494,978
2020-05-08	$14.00	$14.50	$13.91	$14.48	$13.01	486,783
2020-05-07	$13.90	$14.10	$13.49	$13.62	$12.24	443,607
2020-05-06	$14.08	$14.56	$13.39	$13.58	$12.20	767,067
2020-05-05	$14.88	$15.06	$14.00	$14.00	$12.58	454,308
2020-05-04	$14.58	$14.66	$14.11	$14.52	$13.05	422,619
2020-05-01	$14.98	$15.10	$14.55	$14.85	$13.34	410,526
2020-04-30	$16.06	$16.43	$15.25	$15.38	$13.82	433,289
2020-04-29	$15.81	$16.81	$15.54	$16.38	$14.72	524,065
2020-04-28	$15.34	$15.63	$15.07	$15.15	$13.61	471,419
2020-04-27	$13.98	$15.03	$13.87	$14.79	$13.29	550,423
2020-04-24	$13.52	$13.94	$13.31	$13.79	$12.39	356,960
2020-04-23	$13.11	$13.79	$12.91	$13.42	$12.06	478,339
2020-04-22	$13.65	$13.65	$12.74	$13.01	$11.69	645,247
2020-04-21	$13.09	$14.12	$12.51	$13.48	$12.11	587,913
2020-04-20	$13.19	$14.11	$12.91	$13.85	$12.44	583,087
2020-04-17	$13.36	$14.21	$13.36	$13.64	$12.25	684,433
2020-04-16	$13.50	$13.78	$12.82	$13.10	$11.77	739,315
2020-04-15	$13.73	$13.80	$13.28	$13.47	$12.10	543,094
2020-04-14	$15.11	$15.56	$13.97	$14.40	$12.94	420,256
2020-04-13	$15.58	$15.58	$14.45	$14.68	$13.19	484,864
2020-04-09	$15.03	$15.85	$14.87	$15.64	$14.05	744,156
2020-04-08	$14.35	$14.70	$13.85	$14.51	$13.04	711,793
2020-04-07	$14.39	$14.58	$13.69	$14.05	$12.62	770,586
2020-04-06	$14.28	$14.60	$13.37	$13.82	$12.42	774,793
2020-04-03	$14.15	$14.27	$13.29	$13.58	$12.20	583,686
2020-04-02	$13.71	$14.55	$13.63	$14.29	$12.84	764,835
2020-04-01	$14.10	$14.39	$13.59	$13.85	$12.44	514,320
2020-03-31	$14.96	$15.19	$14.33	$14.91	$13.40	647,621
2020-03-30	$15.05	$15.42	$14.18	$15.12	$13.58	776,095
2020-03-27	$13.51	$15.97	$13.31	$14.96	$13.44	1,159,871
2020-03-26	$13.69	$14.55	$13.19	$14.39	$12.93	842,549
2020-03-25	$14.25	$14.62	$13.00	$13.51	$12.14	860,432
2020-03-24	$13.39	$14.02	$13.14	$13.91	$12.50	698,654
2020-03-23	$13.43	$13.52	$11.92	$12.67	$11.38	872,075
2020-03-20	$14.65	$15.00	$13.14	$13.30	$11.95	1,079,509
2020-03-19	$12.75	$15.57	$11.82	$14.92	$13.40	852,096
2020-03-18	$14.71	$15.01	$12.39	$13.03	$11.71	685,187
2020-03-17	$14.27	$15.95	$13.33	$15.79	$14.19	705,909
2020-03-16	$14.79	$15.58	$13.94	$14.00	$12.58	852,120
2020-03-13	$15.40	$16.20	$14.56	$16.18	$14.54	740,261
2020-03-12	$13.65	$15.37	$13.19	$14.37	$12.91	702,934
2020-03-11	$15.75	$16.14	$14.62	$14.96	$13.44	583,634
2020-03-10	$15.47	$16.36	$14.77	$16.32	$14.66	963,028
2020-03-09	$17.15	$17.90	$14.79	$14.83	$13.32	1,055,337
2020-03-06	$18.89	$19.32	$18.05	$18.47	$16.59	1,063,129
2020-03-05	$20.35	$20.69	$19.30	$19.74	$17.74	758,865
2020-03-04	$21.37	$21.42	$20.59	$21.02	$18.89	666,347
2020-03-03	$21.68	$22.28	$20.90	$21.08	$18.94	487,411
2020-03-02	$20.64	$21.85	$20.50	$21.79	$19.58	398,455
2020-02-28	$20.92	$21.23	$20.18	$20.60	$18.51	609,861
2020-02-27	$21.99	$22.91	$21.69	$21.78	$19.35	430,458
2020-02-26	$22.86	$23.07	$22.43	$22.46	$19.96	344,464
2020-02-25	$23.62	$23.68	$22.65	$22.69	$20.16	282,451
2020-02-24	$23.77	$23.89	$23.45	$23.65	$21.01	219,498
2020-02-21	$24.56	$24.73	$24.26	$24.52	$21.79	209,457
2020-02-20	$24.37	$24.66	$24.21	$24.63	$21.88	238,498
2020-02-19	$24.50	$24.61	$24.38	$24.43	$21.71	159,748
2020-02-18	$24.66	$24.86	$24.28	$24.48	$21.75	166,896
2020-02-14	$25.04	$25.04	$24.70	$24.74	$21.98	199,635
2020-02-13	$24.80	$25.06	$24.80	$25.01	$22.22	175,496
2020-02-12	$25.06	$25.09	$24.84	$24.92	$22.14	176,637
2020-02-11	$24.78	$25.05	$24.78	$24.83	$22.06	171,769
2020-02-10	$24.50	$24.69	$24.50	$24.61	$21.87	165,647
2020-02-07	$24.97	$25.18	$24.61	$24.72	$21.96	168,756
2020-02-06	$25.44	$25.50	$25.16	$25.18	$22.37	210,781
2020-02-05	$25.22	$25.58	$25.20	$25.25	$22.43	496,083
2020-02-04	$24.68	$25.05	$24.68	$24.90	$22.12	306,691
2020-02-03	$24.23	$24.50	$23.92	$24.43	$21.71	484,161
2020-01-31	$24.78	$24.83	$23.95	$24.04	$21.36	574,955
2020-01-30	$24.45	$25.61	$24.33	$24.99	$22.20	327,348
2020-01-29	$24.90	$25.09	$24.53	$24.62	$21.88	316,591
2020-01-28	$24.93	$25.04	$24.78	$24.90	$22.12	288,081
2020-01-27	$24.40	$24.99	$24.02	$24.85	$22.08	314,499
2020-01-24	$25.33	$25.68	$24.46	$24.77	$22.01	396,318
2020-01-23	$24.75	$24.92	$24.42	$24.85	$22.08	713,994
2020-01-22	$24.97	$24.97	$24.63	$24.73	$21.97	342,910
2020-01-21	$25.23	$25.26	$24.81	$24.84	$22.07	281,197
2020-01-17	$25.54	$25.64	$25.28	$25.39	$22.56	288,634
2020-01-16	$25.04	$25.37	$25.04	$25.23	$22.42	329,397
2020-01-15	$24.83	$25.08	$24.69	$24.84	$22.07	209,506
2020-01-14	$24.94	$25.12	$24.76	$24.98	$22.19	262,191
2020-01-13	$24.76	$24.96	$24.60	$24.95	$22.17	196,941
2020-01-10	$24.88	$24.95	$24.65	$24.76	$22.00	225,788
2020-01-09	$25.19	$25.38	$24.89	$24.97	$22.19	192,567
2020-01-08	$24.87	$25.18	$24.84	$25.05	$22.26	240,549
2020-01-07	$25.17	$25.51	$24.83	$24.89	$22.12	196,806
2020-01-06	$25.35	$25.42	$25.12	$25.35	$22.52	273,919
2020-01-03	$25.21	$25.56	$25.07	$25.50	$22.66	403,527
2020-01-02	$25.60	$25.60	$25.28	$25.52	$22.67	303,909
2019-12-31	$25.49	$25.72	$25.44	$25.44	$22.60	422,960
2019-12-30	$25.59	$25.68	$25.43	$25.56	$22.71	256,765
2019-12-27	$25.52	$25.71	$25.44	$25.48	$22.64	241,097
2019-12-26	$25.67	$25.72	$25.50	$25.60	$22.75	139,660
2019-12-24	$25.69	$25.74	$25.56	$25.62	$22.76	179,351
2019-12-23	$26.00	$26.06	$25.49	$25.62	$22.76	234,124
2019-12-20	$26.19	$26.19	$25.77	$25.96	$23.07	1,654,409
2019-12-19	$25.72	$26.06	$25.66	$26.03	$23.13	512,066
2019-12-18	$26.16	$26.16	$25.78	$25.82	$22.94	1,009,428
2019-12-17	$25.63	$26.04	$25.44	$26.04	$23.14	533,354
2019-12-16	$25.50	$25.71	$25.43	$25.55	$22.70	561,279
2019-12-13	$25.21	$25.24	$24.85	$25.14	$22.34	396,524
2019-12-12	$24.82	$25.33	$24.70	$25.25	$22.43	393,165
2019-12-11	$24.78	$24.79	$24.57	$24.69	$21.94	309,508
2019-12-10	$24.58	$24.75	$24.48	$24.70	$21.95	337,664
2019-12-09	$24.56	$24.69	$24.34	$24.65	$21.90	387,085
2019-12-06	$24.51	$24.90	$24.51	$24.56	$21.82	478,512
2019-12-05	$24.24	$24.37	$24.15	$24.32	$21.61	440,148
2019-12-04	$23.83	$24.23	$23.77	$24.13	$21.44	383,248
2019-12-03	$23.76	$23.81	$23.44	$23.77	$21.12	267,349
2019-12-02	$24.45	$24.53	$23.99	$24.03	$21.35	418,630
2019-11-29	$24.28	$24.49	$24.22	$24.32	$21.61	257,133
2019-11-27	$24.50	$24.60	$24.42	$24.52	$21.58	318,415
2019-11-26	$24.30	$24.49	$24.17	$24.39	$21.47	395,015
2019-11-25	$23.97	$24.50	$23.90	$24.41	$21.49	455,877
2019-11-22	$24.00	$24.19	$23.85	$23.91	$21.05	202,015
2019-11-21	$24.11	$24.11	$23.71	$23.91	$21.05	304,384
2019-11-20	$23.93	$24.24	$23.85	$24.04	$21.16	490,751
2019-11-19	$24.00	$24.16	$23.93	$24.05	$21.17	346,295
2019-11-18	$23.89	$23.97	$23.53	$23.87	$21.01	304,268
2019-11-15	$24.23	$24.24	$23.91	$24.04	$21.16	355,900
2019-11-14	$24.11	$24.24	$23.90	$24.08	$21.19	286,826
2019-11-13	$23.99	$24.23	$23.84	$24.17	$21.27	306,862
2019-11-12	$24.10	$24.28	$23.91	$24.23	$21.33	297,419
2019-11-11	$24.15	$24.22	$24.01	$24.08	$21.19	143,699
2019-11-08	$24.25	$24.43	$24.08	$24.28	$21.37	224,918
2019-11-07	$24.46	$24.59	$24.17	$24.30	$21.39	184,105
2019-11-06	$24.23	$24.30	$24.01	$24.15	$21.26	202,756
2019-11-05	$24.30	$24.64	$24.11	$24.24	$21.34	283,995
2019-11-04	$24.25	$24.25	$23.97	$24.18	$21.28	382,089
2019-11-01	$23.50	$23.97	$23.41	$23.90	$21.04	327,160
2019-10-31	$23.83	$23.83	$23.17	$23.44	$20.63	378,140
2019-10-30	$24.16	$24.21	$23.77	$24.02	$21.14	183,007
2019-10-29	$23.85	$24.28	$23.80	$24.16	$21.27	324,909
2019-10-28	$23.75	$24.06	$23.75	$23.87	$21.01	297,269
2019-10-25	$23.41	$23.79	$23.16	$23.62	$20.79	243,346
2019-10-24	$23.79	$23.93	$23.26	$23.39	$20.59	179,542
2019-10-23	$23.93	$23.93	$23.43	$23.82	$20.97	341,227
2019-10-22	$23.44	$24.22	$23.02	$23.92	$21.05	609,003
2019-10-21	$23.35	$24.12	$23.35	$23.51	$20.69	575,815
2019-10-18	$23.97	$24.49	$22.78	$23.24	$20.46	859,045
2019-10-17	$24.11	$24.36	$24.00	$24.36	$21.44	625,416
2019-10-16	$24.33	$24.55	$23.87	$23.97	$21.10	413,734
2019-10-15	$24.01	$24.37	$23.79	$24.27	$21.36	502,830
2019-10-14	$23.83	$24.04	$23.65	$23.98	$21.11	264,772
2019-10-11	$23.98	$24.39	$23.76	$23.95	$21.08	426,734
2019-10-10	$23.50	$23.73	$23.42	$23.50	$20.68	333,694
2019-10-09	$23.71	$23.74	$23.30	$23.40	$20.60	345,658
2019-10-08	$23.94	$23.94	$23.45	$23.51	$20.69	423,611
2019-10-07	$24.24	$24.48	$24.13	$24.27	$21.36	480,289
2019-10-04	$24.60	$24.66	$24.03	$24.36	$21.44	360,387
2019-10-03	$24.07	$24.51	$23.76	$24.45	$21.52	529,212
2019-10-02	$24.09	$24.13	$23.78	$24.03	$21.15	391,091
2019-10-01	$24.72	$24.85	$23.73	$24.10	$21.21	445,700
2019-09-30	$24.92	$24.92	$24.44	$24.48	$21.55	319,804
2019-09-27	$24.85	$25.16	$24.62	$24.81	$21.84	254,264
2019-09-26	$24.87	$24.95	$24.51	$24.62	$21.67	189,515
2019-09-25	$24.46	$24.99	$24.39	$24.97	$21.98	402,773
2019-09-24	$24.70	$24.83	$24.14	$24.36	$21.44	341,728
2019-09-23	$24.57	$24.84	$24.37	$24.65	$21.70	297,450
2019-09-20	$24.64	$24.96	$24.43	$24.71	$21.75	1,067,770
2019-09-19	$24.85	$25.16	$24.57	$24.60	$21.65	249,720
2019-09-18	$24.84	$24.96	$24.62	$24.79	$21.82	375,671
2019-09-17	$25.09	$25.12	$24.56	$24.91	$21.93	254,795
2019-09-16	$25.20	$25.50	$25.07	$25.27	$22.24	349,071
2019-09-13	$25.61	$25.80	$25.29	$25.30	$22.27	359,560
2019-09-12	$24.94	$25.46	$24.78	$25.28	$22.25	321,222
2019-09-11	$24.45	$25.25	$23.89	$25.07	$22.07	464,473
2019-09-10	$24.01	$24.45	$23.93	$24.40	$21.48	266,866
2019-09-09	$23.46	$24.06	$23.38	$23.88	$21.02	324,924
2019-09-06	$23.41	$23.62	$23.23	$23.29	$20.50	217,813
2019-09-05	$23.30	$23.86	$23.29	$23.40	$20.60	333,760
2019-09-04	$22.94	$23.03	$22.69	$22.83	$20.09	239,632
2019-09-03	$23.23	$23.23	$22.63	$22.74	$20.02	249,168
2019-08-30	$23.38	$23.54	$23.15	$23.42	$20.61	264,774
2019-08-29	$22.87	$23.40	$22.87	$23.20	$20.42	273,707
2019-08-28	$22.29	$23.06	$22.29	$22.88	$19.94	317,451
2019-08-27	$23.18	$23.29	$22.28	$22.37	$19.50	311,125
2019-08-26	$23.14	$23.15	$22.74	$23.01	$20.05	269,877
2019-08-23	$23.86	$24.16	$22.85	$22.93	$19.98	396,010
2019-08-22	$23.99	$24.02	$23.72	$23.92	$20.85	266,444
2019-08-21	$23.91	$23.97	$23.65	$23.81	$20.75	237,251
2019-08-20	$23.84	$23.92	$23.62	$23.68	$20.64	331,402
2019-08-19	$24.36	$24.36	$23.99	$24.01	$20.93	306,392
2019-08-16	$23.39	$24.06	$23.35	$23.96	$20.88	436,634
2019-08-15	$23.42	$23.75	$23.17	$23.25	$20.26	253,421
2019-08-14	$23.39	$23.69	$23.16	$23.35	$20.35	329,549
2019-08-13	$23.74	$24.25	$23.54	$23.96	$20.88	310,765
2019-08-12	$23.75	$23.86	$23.52	$23.74	$20.69	271,294
2019-08-09	$23.96	$24.10	$23.66	$23.96	$20.88	378,878
2019-08-08	$23.87	$24.27	$23.77	$24.05	$20.96	489,247
2019-08-07	$23.06	$23.71	$22.96	$23.66	$20.62	372,171
2019-08-06	$23.51	$23.67	$23.03	$23.58	$20.55	302,471
2019-08-05	$23.54	$23.54	$22.81	$23.31	$20.32	374,753
2019-08-02	$24.39	$24.40	$23.72	$24.05	$20.96	301,758
2019-08-01	$25.41	$25.71	$24.37	$24.46	$21.32	377,914
2019-07-31	$25.54	$25.80	$25.30	$25.49	$22.22	437,922
2019-07-30	$25.04	$25.52	$25.04	$25.49	$22.22	349,580
2019-07-29	$25.27	$25.61	$25.08	$25.26	$22.02	380,676
2019-07-26	$24.96	$25.56	$24.71	$25.41	$22.15	274,861
2019-07-25	$25.25	$25.33	$24.90	$24.96	$21.75	391,500
2019-07-24	$24.42	$25.30	$24.41	$25.16	$21.93	490,422
2019-07-23	$24.20	$24.58	$23.96	$24.52	$21.37	367,549
2019-07-22	$24.03	$24.17	$23.68	$24.08	$20.99	267,514
2019-07-19	$22.74	$24.93	$22.74	$24.17	$21.07	521,008
2019-07-18	$23.44	$23.96	$23.29	$23.89	$20.82	254,307
2019-07-17	$23.59	$23.74	$23.33	$23.40	$20.39	289,745
2019-07-16	$23.61	$23.83	$23.50	$23.73	$20.68	279,110
2019-07-15	$24.30	$24.30	$23.52	$23.58	$20.55	230,638
2019-07-12	$24.14	$24.52	$23.99	$24.35	$21.22	268,383
2019-07-11	$23.90	$24.16	$23.60	$24.08	$20.99	213,780
2019-07-10	$24.18	$24.26	$23.85	$23.86	$20.80	172,492
2019-07-09	$23.93	$24.27	$23.93	$24.20	$21.09	221,240
2019-07-08	$24.34	$24.73	$23.98	$24.09	$21.00	238,703
2019-07-05	$24.51	$24.85	$24.38	$24.59	$21.43	184,215
2019-07-03	$24.10	$24.38	$23.91	$24.37	$21.24	173,401
2019-07-02	$24.23	$24.24	$23.72	$24.02	$20.93	206,712
2019-07-01	$24.41	$24.60	$24.24	$24.30	$21.18	284,389
2019-06-28	$24.00	$24.42	$23.91	$24.22	$21.11	823,596
2019-06-27	$23.39	$23.85	$23.15	$23.85	$20.79	219,390
2019-06-26	$23.56	$23.67	$23.26	$23.34	$20.34	441,434
2019-06-25	$23.26	$23.62	$22.96	$23.39	$20.39	414,468
2019-06-24	$23.63	$23.85	$23.30	$23.34	$20.34	302,443
2019-06-21	$23.58	$23.71	$23.40	$23.63	$20.59	671,486
2019-06-20	$23.33	$23.75	$23.10	$23.69	$20.65	639,240
2019-06-19	$22.77	$23.14	$22.64	$22.64	$19.73	332,741
2019-06-18	$22.20	$22.88	$22.20	$22.79	$19.86	270,601
2019-06-17	$22.50	$22.82	$22.09	$22.16	$19.31	405,919
2019-06-14	$22.77	$22.77	$22.45	$22.58	$19.68	223,752
2019-06-13	$22.55	$22.93	$22.55	$22.73	$19.81	195,189
2019-06-12	$22.64	$22.79	$22.40	$22.54	$19.64	239,050
2019-06-11	$23.06	$23.11	$22.50	$22.65	$19.74	235,320
2019-06-10	$22.80	$23.23	$22.75	$22.91	$19.97	286,383
2019-06-07	$22.81	$22.83	$22.53	$22.56	$19.66	249,612
2019-06-06	$23.02	$23.21	$22.64	$22.93	$19.98	161,803
2019-06-05	$23.36	$23.36	$22.82	$23.11	$20.14	178,908
2019-06-04	$22.97	$23.43	$22.90	$23.38	$20.38	248,977
2019-06-03	$22.21	$22.77	$22.07	$22.61	$19.71	366,286
2019-05-31	$22.28	$22.47	$22.11	$22.32	$19.45	346,637
2019-05-30	$23.30	$23.57	$22.53	$22.74	$19.63	327,411
2019-05-29	$22.96	$23.38	$22.79	$23.29	$20.10	309,750
2019-05-28	$23.43	$23.58	$23.11	$23.12	$19.95	182,657
2019-05-24	$23.33	$23.58	$23.24	$23.50	$20.28	178,438
2019-05-23	$23.63	$23.73	$22.93	$23.21	$20.03	275,977
2019-05-22	$24.19	$24.26	$23.77	$23.86	$20.59	262,094
2019-05-21	$24.15	$24.30	$23.98	$24.26	$20.94	364,398
2019-05-20	$24.03	$24.31	$23.97	$24.05	$20.76	261,511
2019-05-17	$24.09	$24.58	$24.05	$24.10	$20.80	378,703
2019-05-16	$24.28	$24.54	$24.24	$24.33	$21.00	175,789
2019-05-15	$24.05	$24.23	$23.63	$24.15	$20.84	412,601
2019-05-14	$23.84	$24.50	$23.81	$24.36	$21.02	259,157
2019-05-13	$24.37	$24.44	$23.71	$23.86	$20.59	344,512
2019-05-10	$24.70	$24.88	$24.43	$24.83	$21.43	336,406
2019-05-09	$24.69	$24.91	$24.50	$24.84	$21.44	186,110
2019-05-08	$25.12	$25.23	$24.88	$24.92	$21.51	268,770
2019-05-07	$25.51	$25.54	$25.02	$25.22	$21.77	240,666
2019-05-06	$25.25	$25.87	$25.25	$25.80	$22.27	280,303
2019-05-03	$25.23	$25.89	$25.23	$25.78	$22.25	339,676
2019-05-02	$24.73	$25.32	$24.73	$25.16	$21.71	219,432
2019-05-01	$25.16	$25.28	$24.61	$24.76	$21.37	691,827
2019-04-30	$25.27	$25.41	$24.99	$25.10	$21.66	370,790
2019-04-29	$24.81	$25.41	$24.81	$25.18	$21.73	433,387
2019-04-26	$24.29	$25.17	$24.05	$24.86	$21.46	386,609
2019-04-25	$24.98	$25.15	$24.63	$24.96	$21.54	244,414
2019-04-24	$24.87	$25.27	$24.71	$25.17	$21.72	204,901
2019-04-23	$24.43	$25.09	$24.28	$24.92	$21.51	249,245
2019-04-22	$24.66	$24.76	$24.34	$24.47	$21.12	290,516
2019-04-18	$24.91	$25.01	$24.59	$24.75	$21.36	247,877
2019-04-17	$24.83	$24.99	$24.62	$24.97	$21.55	306,910
2019-04-16	$24.55	$24.87	$24.28	$24.79	$21.39	275,024
2019-04-15	$25.00	$25.07	$24.31	$24.44	$21.09	219,577
2019-04-12	$24.80	$25.09	$24.39	$24.90	$21.49	392,361
2019-04-11	$24.40	$24.65	$24.25	$24.44	$21.09	254,409
2019-04-10	$24.46	$24.46	$23.28	$24.24	$20.92	836,515
2019-04-09	$24.89	$25.08	$24.56	$24.64	$21.27	247,451
2019-04-08	$24.81	$25.23	$24.81	$25.08	$21.65	439,985
2019-04-05	$24.84	$25.13	$24.65	$24.89	$21.48	496,502
2019-04-04	$24.52	$24.98	$24.52	$24.80	$21.40	265,390
2019-04-03	$24.81	$24.91	$24.48	$24.59	$21.22	150,943
2019-04-02	$24.57	$24.70	$24.31	$24.52	$21.16	173,389
2019-04-01	$24.31	$24.72	$24.29	$24.66	$21.28	298,139
2019-03-29	$24.27	$24.38	$23.76	$24.06	$20.76	413,556
2019-03-28	$23.55	$24.09	$23.51	$24.08	$20.78	387,402
2019-03-27	$23.31	$23.70	$23.17	$23.53	$20.31	228,579
2019-03-26	$23.14	$23.63	$23.10	$23.40	$20.20	339,707
2019-03-25	$23.18	$23.46	$22.85	$23.15	$19.98	261,984
2019-03-22	$23.93	$24.12	$22.76	$23.02	$19.87	589,986
2019-03-21	$23.99	$24.48	$23.85	$24.21	$20.89	604,948
2019-03-20	$24.99	$25.19	$24.08	$24.14	$20.83	532,268
2019-03-19	$26.15	$26.15	$25.00	$25.09	$21.65	340,202
2019-03-18	$25.82	$26.20	$25.76	$25.95	$22.40	381,324
2019-03-15	$25.68	$26.02	$25.54	$25.72	$22.20	1,009,277
2019-03-14	$25.82	$25.90	$25.58	$25.71	$22.19	171,571
2019-03-13	$25.79	$26.12	$25.62	$25.81	$22.28	269,603
2019-03-12	$25.79	$25.92	$25.40	$25.66	$22.15	389,624
2019-03-11	$25.51	$25.90	$25.40	$25.71	$22.19	283,252
2019-03-08	$25.29	$25.76	$25.17	$25.41	$21.93	238,529
2019-03-07	$25.98	$26.03	$25.35	$25.39	$21.91	513,778
2019-03-06	$26.90	$27.02	$25.98	$26.03	$22.46	293,172
2019-03-05	$27.33	$27.33	$26.83	$27.08	$23.37	279,803
2019-03-04	$27.56	$27.74	$27.19	$27.29	$23.55	303,913
2019-03-01	$27.81	$27.97	$27.40	$27.63	$23.85	188,178
2019-02-28	$27.82	$27.92	$27.66	$27.73	$23.93	216,533
2019-02-27	$27.59	$28.02	$27.56	$27.89	$23.88	172,536
2019-02-26	$27.69	$27.96	$27.51	$27.60	$23.63	260,929
2019-02-25	$27.78	$28.23	$27.72	$27.77	$23.78	210,796
2019-02-22	$28.24	$28.38	$28.05	$28.10	$24.06	183,092
2019-02-21	$28.55	$28.55	$27.86	$28.21	$24.15	271,570
2019-02-20	$28.19	$28.59	$27.95	$28.56	$24.45	310,820
2019-02-19	$27.76	$28.31	$27.61	$28.16	$24.11	342,262
2019-02-15	$27.39	$28.00	$27.39	$27.98	$23.96	705,237
2019-02-14	$27.21	$27.45	$26.94	$27.22	$23.31	355,897
2019-02-13	$27.37	$27.53	$27.14	$27.45	$23.50	290,806
2019-02-12	$27.20	$27.60	$27.18	$27.34	$23.41	241,654
2019-02-11	$26.70	$27.14	$26.60	$27.13	$23.23	198,915
2019-02-08	$27.03	$27.17	$26.60	$26.60	$22.78	214,794
2019-02-07	$26.98	$27.32	$26.75	$27.13	$23.23	306,204
2019-02-06	$26.66	$26.92	$26.61	$26.90	$23.03	118,864
2019-02-05	$26.98	$26.98	$26.61	$26.79	$22.94	205,427
2019-02-04	$26.58	$26.99	$26.49	$26.99	$23.11	176,884
2019-02-01	$26.33	$26.75	$26.30	$26.60	$22.78	225,265
2019-01-31	$26.08	$26.36	$25.79	$26.33	$22.54	459,177
2019-01-30	$26.47	$26.50	$26.12	$26.19	$22.43	245,893
2019-01-29	$26.65	$26.85	$26.40	$26.41	$22.61	226,935
2019-01-28	$26.64	$26.87	$26.35	$26.69	$22.85	352,606
2019-01-25	$26.31	$26.90	$25.95	$26.80	$22.95	355,978
2019-01-24	$27.00	$27.00	$25.61	$25.99	$22.25	419,430
2019-01-23	$26.16	$26.16	$25.59	$25.92	$22.19	352,245
2019-01-22	$26.23	$26.49	$25.77	$25.94	$22.21	342,483
2019-01-18	$26.01	$26.48	$25.69	$26.33	$22.54	419,430
2019-01-17	$25.70	$26.09	$25.65	$26.01	$22.27	476,081
2019-01-16	$25.27	$25.91	$25.10	$25.87	$22.15	687,928
2019-01-15	$24.55	$25.23	$24.45	$25.23	$21.60	1,072,167
2019-01-14	$24.28	$24.70	$24.20	$24.42	$20.91	504,418
2019-01-11	$24.17	$24.57	$24.09	$24.42	$20.91	441,714
2019-01-10	$24.45	$24.47	$24.02	$24.35	$20.85	334,454
2019-01-09	$24.32	$24.73	$24.30	$24.59	$21.06	492,465
2019-01-08	$24.29	$24.90	$23.98	$24.44	$20.93	800,008
2019-01-07	$24.33	$24.42	$24.05	$24.24	$20.76	585,846
2019-01-04	$24.13	$24.44	$23.80	$24.33	$20.83	781,581
2019-01-03	$24.03	$24.69	$23.75	$23.79	$20.37	507,655
2019-01-02	$23.35	$24.28	$23.29	$24.16	$20.69	391,238
2018-12-31	$23.45	$23.90	$23.18	$23.72	$20.31	504,677
2018-12-28	$23.18	$23.73	$23.00	$23.42	$20.05	294,858
2018-12-27	$22.84	$23.22	$22.41	$23.17	$19.84	506,438
2018-12-26	$22.40	$23.49	$22.27	$23.39	$20.03	408,844
2018-12-24	$22.63	$22.94	$22.40	$22.40	$19.18	209,635
2018-12-21	$22.80	$23.93	$22.53	$22.73	$19.46	2,563,607
2018-12-20	$22.79	$23.28	$22.49	$22.79	$19.51	656,101
2018-12-19	$24.09	$24.21	$22.73	$22.77	$19.50	800,771
2018-12-18	$24.95	$25.00	$24.07	$24.08	$20.62	571,754
2018-12-17	$25.01	$25.94	$24.70	$24.89	$21.31	582,041
2018-12-14	$25.46	$25.61	$24.88	$25.00	$21.41	421,662
2018-12-13	$26.30	$26.35	$25.66	$25.67	$21.98	309,138
2018-12-12	$25.88	$26.61	$25.73	$26.23	$22.46	283,877
2018-12-11	$25.92	$26.34	$25.66	$25.70	$22.01	303,327
2018-12-10	$26.19	$26.29	$25.36	$25.62	$21.94	513,177
2018-12-07	$25.99	$26.58	$25.00	$26.20	$22.43	352,883
2018-12-06	$25.33	$25.92	$25.06	$25.91	$22.19	348,337
2018-12-04	$27.52	$27.57	$25.62	$25.71	$22.01	371,954
2018-12-03	$28.29	$28.29	$27.21	$27.66	$23.68	290,984
2018-11-30	$27.25	$28.01	$27.25	$27.92	$23.91	387,356
2018-11-29	$26.94	$27.81	$26.93	$27.50	$23.38	300,874
2018-11-28	$27.40	$28.04	$26.85	$28.04	$23.84	420,845
2018-11-27	$27.38	$27.88	$27.05	$27.23	$23.15	165,724
2018-11-26	$27.34	$27.78	$27.18	$27.58	$23.45	223,395
2018-11-23	$26.77	$27.34	$26.72	$27.09	$23.03	88,498
2018-11-21	$27.00	$27.49	$26.64	$27.01	$22.96	148,989
2018-11-20	$27.12	$27.34	$26.77	$26.94	$22.90	187,662
2018-11-19	$27.38	$27.79	$27.08	$27.26	$23.18	200,714
2018-11-16	$26.90	$27.48	$26.74	$27.39	$23.29	429,895
2018-11-15	$26.28	$27.14	$26.22	$27.11	$23.05	218,022
2018-11-14	$26.75	$27.01	$25.94	$26.45	$22.49	365,189
2018-11-13	$26.75	$27.23	$26.66	$26.66	$22.67	262,821
2018-11-12	$26.65	$27.05	$26.57	$26.70	$22.70	230,949
2018-11-09	$26.91	$27.11	$26.52	$26.66	$22.67	243,899
2018-11-08	$26.80	$27.13	$26.72	$26.98	$22.94	156,083
2018-11-07	$27.02	$27.26	$26.53	$26.91	$22.88	263,766
2018-11-06	$26.59	$27.00	$26.46	$26.99	$22.95	455,279
2018-11-05	$26.62	$26.81	$26.37	$26.74	$22.73	480,098
2018-11-02	$26.59	$26.83	$26.33	$26.61	$22.62	303,900
2018-11-01	$26.36	$26.61	$26.13	$26.45	$22.49	283,529
2018-10-31	$26.26	$26.73	$26.09	$26.17	$22.25	527,172
2018-10-30	$25.75	$26.12	$25.50	$25.91	$22.03	491,268
2018-10-29	$25.62	$25.98	$25.42	$25.71	$21.86	333,944
2018-10-26	$24.82	$25.44	$24.58	$25.31	$21.52	564,479
2018-10-25	$24.33	$25.34	$24.05	$25.13	$21.36	376,852
2018-10-24	$24.72	$24.77	$24.12	$24.15	$20.53	650,311
2018-10-23	$24.31	$24.82	$24.29	$24.66	$20.96	586,469
2018-10-22	$25.32	$25.59	$24.46	$24.74	$21.03	519,445
2018-10-19	$26.04	$27.00	$24.69	$24.90	$21.17	730,900
2018-10-18	$28.12	$28.20	$27.38	$27.42	$23.31	280,902
2018-10-17	$27.56	$28.19	$27.25	$28.16	$23.94	248,277
2018-10-16	$27.69	$27.75	$27.27	$27.67	$23.52	384,962
2018-10-15	$27.39	$27.84	$27.28	$27.59	$23.46	269,786
2018-10-12	$28.10	$28.49	$26.60	$27.33	$23.23	536,472
2018-10-11	$29.04	$29.25	$28.10	$28.10	$23.89	357,694
2018-10-10	$29.53	$29.89	$29.19	$29.21	$24.83	268,869
2018-10-09	$29.49	$29.68	$29.31	$29.54	$25.11	381,802
2018-10-08	$29.30	$29.62	$29.24	$29.49	$25.07	297,382
2018-10-05	$29.73	$29.80	$29.18	$29.32	$24.93	187,908
2018-10-04	$29.48	$29.86	$29.40	$29.58	$25.15	260,278
2018-10-03	$29.10	$29.67	$29.00	$29.49	$25.07	345,174
2018-10-02	$29.09	$29.18	$28.87	$28.97	$24.63	288,537
2018-10-01	$29.84	$29.93	$29.00	$29.09	$24.73	343,749
2018-09-28	$29.30	$29.80	$29.30	$29.70	$25.25	309,411
2018-09-27	$29.55	$29.70	$29.30	$29.40	$24.99	243,978
2018-09-26	$29.85	$29.88	$29.35	$29.45	$25.04	397,567
2018-09-25	$29.80	$30.05	$29.60	$29.75	$25.29	254,767
2018-09-24	$30.35	$30.40	$29.70	$29.75	$25.29	275,533
2018-09-21	$30.55	$30.75	$30.30	$30.40	$25.84	1,291,323
2018-09-20	$30.05	$30.85	$30.05	$30.55	$25.97	307,022
2018-09-19	$29.70	$30.10	$29.70	$29.95	$25.46	616,695
2018-09-18	$30.05	$30.20	$29.70	$29.75	$25.29	435,461
2018-09-17	$30.30	$30.50	$29.75	$29.95	$25.46	404,094
2018-09-14	$30.05	$30.48	$29.85	$30.45	$25.89	369,105
2018-09-13	$30.15	$30.20	$29.75	$29.95	$25.46	562,501
2018-09-12	$30.85	$30.85	$29.95	$30.03	$25.53	282,967
2018-09-11	$30.85	$31.30	$30.83	$30.90	$26.27	206,046
2018-09-10	$31.35	$31.45	$30.90	$30.90	$26.27	178,866
2018-09-07	$31.25	$31.40	$31.00	$31.25	$26.57	228,457
2018-09-06	$31.50	$31.70	$31.30	$31.30	$26.61	203,677
2018-09-05	$31.55	$31.60	$31.35	$31.50	$26.78	229,971
2018-09-04	$31.35	$31.65	$31.01	$31.50	$26.78	215,896
2018-08-31	$31.05	$31.48	$31.00	$31.40	$26.69	234,006
2018-08-30	$31.20	$31.40	$30.95	$31.15	$26.48	198,517
2018-08-29	$31.65	$31.75	$31.20	$31.40	$26.52	339,201
2018-08-28	$31.60	$31.70	$31.20	$31.45	$26.57	203,016
2018-08-27	$31.95	$32.00	$31.45	$31.53	$26.63	212,198
2018-08-24	$31.95	$31.95	$31.68	$31.80	$26.86	125,792
2018-08-23	$31.85	$32.10	$31.60	$31.90	$26.95	190,049
2018-08-22	$32.00	$32.10	$31.55	$31.90	$26.95	218,943
2018-08-21	$31.60	$32.25	$31.50	$32.05	$27.07	348,339
2018-08-20	$31.75	$31.80	$31.25	$31.50	$26.61	218,469
2018-08-17	$31.25	$31.75	$31.25	$31.75	$26.82	254,400
2018-08-16	$31.20	$31.65	$31.20	$31.40	$26.52	274,534
2018-08-15	$31.40	$31.50	$31.05	$31.10	$26.27	204,772
2018-08-14	$30.90	$31.75	$30.90	$31.45	$26.57	197,019
2018-08-13	$30.95	$31.20	$30.80	$30.90	$26.10	222,938
2018-08-10	$30.80	$31.25	$30.70	$31.05	$26.23	176,348
2018-08-09	$31.00	$31.20	$30.80	$31.05	$26.23	161,009
2018-08-08	$30.70	$31.10	$30.55	$31.00	$26.19	145,868
2018-08-07	$30.90	$31.13	$30.75	$30.80	$26.02	136,867
2018-08-06	$30.60	$30.85	$30.50	$30.80	$26.02	181,986
2018-08-03	$31.10	$31.13	$30.55	$30.60	$25.85	238,063
2018-08-02	$30.85	$31.15	$30.75	$31.05	$26.23	230,400
2018-08-01	$30.55	$31.15	$30.40	$31.05	$26.23	235,839
2018-07-31	$30.35	$30.80	$29.90	$30.35	$25.64	497,312
2018-07-30	$30.80	$31.00	$30.30	$30.30	$25.60	269,681
2018-07-27	$31.20	$31.40	$30.75	$30.75	$25.98	266,906
2018-07-26	$32.00	$32.00	$30.90	$31.25	$26.40	503,205
2018-07-25	$30.45	$30.65	$29.85	$30.25	$25.55	674,133
2018-07-24	$31.35	$31.35	$30.25	$30.50	$25.76	607,309
2018-07-23	$31.40	$31.85	$31.30	$31.40	$26.52	475,656
2018-07-20	$31.00	$32.05	$30.00	$31.30	$26.44	515,191
2018-07-19	$31.55	$32.10	$29.80	$32.00	$27.03	282,430
2018-07-18	$31.60	$31.85	$31.50	$31.75	$26.82	703,841
2018-07-17	$31.65	$32.00	$31.60	$31.60	$26.69	120,628
2018-07-16	$31.25	$31.70	$31.25	$31.55	$26.65	148,953
2018-07-13	$31.60	$31.75	$31.25	$31.25	$26.40	126,337
2018-07-12	$32.15	$32.15	$31.25	$31.65	$26.74	164,615
2018-07-11	$30.60	$32.05	$30.60	$31.80	$26.86	184,240
2018-07-10	$32.35	$32.45	$31.65	$31.80	$26.86	211,559
2018-07-09	$31.95	$32.40	$31.80	$32.35	$27.33	205,990
2018-07-06	$31.45	$31.90	$31.25	$31.75	$26.82	218,307
2018-07-05	$31.30	$31.50	$31.10	$31.40	$26.52	192,464
2018-07-03	$31.35	$31.60	$31.05	$31.10	$26.27	154,752
2018-07-02	$30.40	$31.25	$30.40	$31.25	$26.40	382,651
2018-06-29	$31.35	$31.60	$30.60	$30.65	$25.89	545,577
2018-06-28	$31.40	$31.65	$31.05	$31.15	$26.31	401,015
2018-06-27	$32.30	$32.30	$31.45	$31.45	$26.57	340,062
2018-06-26	$32.10	$32.28	$31.75	$32.10	$27.12	260,083
2018-06-25	$32.30	$32.40	$31.85	$32.15	$27.16	346,069
2018-06-22	$32.60	$32.70	$32.00	$32.40	$27.37	745,906
2018-06-21	$32.85	$33.30	$32.28	$32.50	$27.45	512,276
2018-06-20	$32.80	$32.90	$32.60	$32.80	$27.71	333,354
2018-06-19	$32.30	$33.00	$32.30	$32.70	$27.62	396,489
2018-06-18	$32.30	$32.65	$32.00	$32.45	$27.41	260,915
2018-06-15	$32.50	$32.78	$31.90	$32.30	$27.28	1,068,387
2018-06-14	$32.60	$32.70	$32.15	$32.55	$27.50	292,171
2018-06-13	$32.60	$33.00	$32.35	$32.60	$27.54	250,309
2018-06-12	$32.80	$32.90	$32.41	$32.60	$27.54	216,688
2018-06-11	$33.55	$33.70	$32.65	$32.65	$27.58	429,531
2018-06-08	$33.05	$33.65	$33.00	$33.55	$28.34	373,173
2018-06-07	$33.25	$33.45	$32.75	$33.05	$27.92	485,915
2018-06-06	$32.75	$33.15	$32.65	$33.10	$27.96	279,277
2018-06-05	$32.60	$32.85	$32.21	$32.75	$27.66	250,985
2018-06-04	$32.15	$32.80	$32.10	$32.70	$27.62	355,118
2018-06-01	$31.75	$32.30	$31.75	$32.10	$27.12	363,390
2018-05-31	$31.55	$31.90	$31.35	$31.45	$26.57	366,244
2018-05-30	$31.35	$31.90	$31.35	$31.85	$26.74	362,806
2018-05-29	$31.50	$31.80	$30.90	$31.10	$26.11	405,131
2018-05-25	$31.80	$32.00	$31.70	$31.80	$26.70	223,804
2018-05-24	$31.95	$31.98	$31.45	$31.95	$26.83	194,287
2018-05-23	$32.30	$32.40	$31.90	$32.05	$26.91	221,785
2018-05-22	$32.25	$32.60	$32.16	$32.30	$27.12	282,367
2018-05-21	$31.70	$32.15	$31.70	$32.15	$27.00	360,723
2018-05-18	$31.75	$32.05	$31.55	$31.65	$26.58	377,878
2018-05-17	$31.55	$32.15	$31.55	$32.10	$26.95	284,443
2018-05-16	$31.70	$31.95	$31.55	$31.65	$26.58	553,244
2018-05-15	$31.60	$31.95	$31.05	$31.60	$26.53	496,453
2018-05-14	$32.20	$32.40	$31.60	$31.80	$26.70	469,967
2018-05-11	$32.45	$32.50	$32.17	$32.25	$27.08	241,396
2018-05-10	$32.30	$32.33	$31.90	$32.30	$27.12	338,973
2018-05-09	$32.00	$32.45	$31.75	$32.25	$27.08	490,145
2018-05-08	$31.70	$32.00	$31.50	$31.95	$26.83	614,728
2018-05-07	$31.25	$31.60	$31.00	$31.40	$26.37	382,098
2018-05-04	$30.60	$31.65	$30.45	$31.25	$26.24	638,615
2018-05-03	$30.90	$31.00	$30.40	$30.55	$25.65	314,185
2018-05-02	$31.00	$31.48	$30.80	$31.15	$26.16	442,141
2018-05-01	$30.85	$31.28	$30.55	$31.10	$26.11	371,276
2018-04-30	$31.45	$31.60	$30.95	$30.95	$25.99	345,291
2018-04-27	$31.40	$31.75	$31.25	$31.35	$26.32	215,281
2018-04-26	$31.35	$31.65	$31.25	$31.30	$26.28	357,868
2018-04-25	$31.35	$31.83	$31.15	$31.50	$26.45	490,728
2018-04-24	$31.50	$31.85	$30.95	$31.25	$26.24	807,938
2018-04-23	$30.70	$31.65	$30.70	$31.40	$26.37	565,733
2018-04-20	$28.60	$30.80	$28.60	$30.80	$25.86	961,526
2018-04-19	$28.65	$29.35	$28.65	$29.15	$24.48	553,886
2018-04-18	$28.75	$29.05	$28.35	$28.75	$24.14	635,195
2018-04-17	$29.15	$29.18	$27.86	$28.80	$24.18	801,470
2018-04-16	$28.90	$29.15	$28.75	$29.05	$24.39	448,683
2018-04-13	$29.30	$29.30	$28.70	$28.80	$24.18	366,515
2018-04-12	$28.80	$29.30	$28.45	$29.10	$24.43	409,912
2018-04-11	$28.50	$28.80	$28.30	$28.70	$24.10	364,824
2018-04-10	$28.45	$28.80	$28.20	$28.55	$23.97	1,129,379
2018-04-09	$28.40	$28.70	$28.10	$28.10	$23.59	917,584
2018-04-06	$28.75	$29.00	$27.95	$28.15	$23.64	653,276
2018-04-05	$29.60	$29.60	$29.00	$29.15	$24.48	574,860
2018-04-04	$28.65	$29.40	$28.45	$29.30	$24.60	710,676
2018-04-03	$28.95	$29.25	$28.68	$29.05	$24.39	1,024,427
2018-04-02	$29.30	$29.35	$28.70	$28.85	$24.22	1,469,765
2018-03-29	$28.55	$29.35	$28.45	$29.35	$24.64	7,526,122
2018-03-28	$28.15	$28.75	$27.90	$28.55	$23.97	1,503,034
2018-03-27	$27.65	$28.43	$27.65	$28.15	$23.64	1,397,738
2018-03-26	$27.00	$27.45	$26.80	$27.40	$23.01	266,356
2018-03-23	$27.75	$27.75	$26.60	$26.60	$22.33	366,396
2018-03-22	$28.35	$28.55	$27.65	$27.65	$23.22	239,066
2018-03-21	$28.55	$28.95	$28.45	$28.65	$24.06	208,748
2018-03-20	$29.00	$29.15	$28.55	$28.60	$24.01	235,418
2018-03-19	$29.00	$29.00	$28.35	$28.95	$24.31	290,900
2018-03-16	$28.85	$29.35	$28.65	$29.05	$24.39	758,674
2018-03-15	$28.80	$29.00	$28.50	$28.85	$24.22	196,578
2018-03-14	$29.25	$29.40	$28.65	$28.70	$24.10	247,607
2018-03-13	$29.35	$29.45	$29.00	$29.20	$24.52	273,587
2018-03-12	$29.25	$29.65	$29.00	$29.30	$24.60	303,262
2018-03-09	$28.60	$29.25	$28.35	$29.20	$24.52	256,138
2018-03-08	$28.80	$28.95	$28.16	$28.35	$23.80	198,668
2018-03-07	$28.10	$28.75	$28.10	$28.70	$24.10	832,944
2018-03-06	$28.25	$28.40	$27.78	$28.35	$23.80	261,793
2018-03-05	$27.65	$28.40	$27.40	$28.15	$23.64	208,683
2018-03-02	$27.10	$28.00	$26.95	$27.85	$23.38	264,344
2018-03-01	$27.10	$27.55	$26.95	$27.35	$22.96	339,921
2018-02-28	$28.05	$28.35	$27.15	$27.20	$22.84	372,085
2018-02-27	$28.55	$29.05	$28.05	$28.05	$23.39	295,944
2018-02-26	$28.45	$28.70	$28.20	$28.60	$23.85	183,236
2018-02-23	$28.45	$28.75	$28.10	$28.60	$23.85	359,512
2018-02-22	$28.75	$28.95	$28.25	$28.30	$23.60	201,608
2018-02-21	$28.40	$29.15	$28.40	$28.70	$23.93	183,006
2018-02-20	$28.70	$29.10	$28.30	$28.45	$23.72	160,134
2018-02-16	$28.35	$29.10	$28.35	$28.85	$24.06	229,097
2018-02-15	$28.55	$28.75	$28.25	$28.55	$23.81	240,334
2018-02-14	$27.60	$28.38	$27.55	$28.35	$23.64	275,838
2018-02-13	$27.55	$27.95	$27.55	$27.80	$23.18	180,387
2018-02-12	$27.85	$28.13	$27.30	$27.75	$23.14	316,011
2018-02-09	$27.70	$28.00	$27.00	$27.80	$23.18	352,531
2018-02-08	$28.10	$28.15	$27.10	$27.10	$22.60	298,235
2018-02-07	$27.40	$28.00	$27.20	$28.00	$23.35	656,341
2018-02-06	$26.55	$27.63	$26.20	$27.50	$22.93	524,614
2018-02-05	$28.15	$28.70	$27.10	$27.15	$22.64	392,521
2018-02-02	$28.65	$29.13	$28.35	$28.55	$23.81	340,865
2018-02-01	$28.35	$28.80	$28.05	$28.80	$24.01	290,749
2018-01-31	$28.65	$28.80	$28.43	$28.50	$23.76	274,227
2018-01-30	$28.25	$28.75	$28.25	$28.50	$23.76	283,210
2018-01-29	$28.40	$28.90	$28.40	$28.40	$23.68	201,889
2018-01-26	$28.35	$28.50	$28.05	$28.40	$23.68	216,858
2018-01-25	$29.05	$29.05	$28.25	$28.35	$23.64	303,085
2018-01-24	$29.40	$29.50	$28.85	$28.90	$24.10	293,241
2018-01-23	$29.05	$29.25	$28.80	$29.05	$24.22	251,530
2018-01-22	$29.50	$29.50	$28.90	$29.10	$24.26	355,932
2018-01-19	$27.90	$29.20	$27.70	$29.20	$24.35	391,148
2018-01-18	$28.25	$28.55	$27.70	$27.75	$23.14	241,595
2018-01-17	$28.10	$28.25	$27.65	$28.15	$23.47	300,428
2018-01-16	$28.25	$28.55	$27.83	$27.95	$23.31	281,057
2018-01-12	$28.25	$28.43	$27.65	$28.20	$23.51	321,142
2018-01-11	$27.40	$28.18	$27.40	$28.10	$23.43	517,737
2018-01-10	$27.30	$27.85	$27.25	$27.55	$22.97	631,530
2018-01-09	$26.90	$27.53	$26.90	$27.35	$22.81	678,438
2018-01-08	$26.80	$27.05	$26.60	$26.95	$22.47	562,686
2018-01-05	$27.10	$27.10	$26.60	$26.95	$22.47	294,437
2018-01-04	$26.75	$27.30	$26.49	$26.90	$22.43	324,955
2018-01-03	$26.45	$26.85	$26.35	$26.70	$22.26	350,690
2018-01-02	$26.40	$26.90	$26.20	$26.40	$22.01	460,125
2017-12-29	$27.10	$27.10	$26.30	$26.35	$21.97	235,938
2017-12-28	$26.90	$27.08	$26.70	$26.95	$22.47	270,248
2017-12-27	$27.15	$27.15	$26.80	$26.90	$22.43	140,351
2017-12-26	$27.10	$27.40	$26.90	$27.15	$22.64	162,599
2017-12-22	$27.60	$27.60	$27.10	$27.25	$22.72	220,930
2017-12-21	$27.65	$27.78	$27.45	$27.60	$23.01	203,963
2017-12-20	$27.75	$27.85	$27.25	$27.35	$22.81	209,256
2017-12-19	$28.15	$28.15	$27.55	$27.65	$23.06	312,340
2017-12-18	$28.15	$28.50	$27.80	$28.05	$23.39	265,001
2017-12-15	$27.20	$28.30	$27.15	$27.80	$23.18	1,118,472
2017-12-14	$27.60	$27.85	$27.05	$27.15	$22.64	330,388
2017-12-13	$27.70	$28.00	$27.35	$27.50	$22.93	292,267
2017-12-12	$27.45	$28.00	$27.30	$27.75	$23.14	320,723
2017-12-11	$27.75	$27.80	$26.90	$27.30	$22.76	202,513
2017-12-08	$28.20	$28.20	$27.55	$27.60	$23.01	187,295
2017-12-07	$27.85	$28.48	$27.85	$28.10	$23.43	412,789
2017-12-06	$27.95	$28.45	$27.95	$28.00	$23.35	210,576
2017-12-05	$28.75	$28.75	$27.95	$27.95	$23.31	325,748
2017-12-04	$28.95	$29.30	$28.60	$28.70	$23.93	217,810
2017-12-01	$28.40	$28.55	$27.25	$28.30	$23.60	292,854
2017-11-30	$29.25	$29.25	$28.25	$28.35	$23.64	285,856
2017-11-29	$28.35	$29.40	$28.25	$29.15	$24.16	306,648
2017-11-28	$27.15	$28.18	$27.05	$28.15	$23.33	191,803
2017-11-27	$27.05	$27.35	$26.90	$27.15	$22.50	134,325
2017-11-24	$27.45	$27.65	$26.95	$27.05	$22.42	332,793
2017-11-22	$27.45	$27.73	$26.85	$27.40	$22.71	241,315
2017-11-21	$27.10	$27.50	$27.00	$27.40	$22.71	227,426
2017-11-20	$26.80	$27.05	$26.50	$26.95	$22.34	258,702
2017-11-17	$26.40	$26.85	$26.05	$26.70	$22.13	136,574
2017-11-16	$26.85	$26.95	$26.50	$26.60	$22.05	258,928
2017-11-15	$26.35	$26.93	$26.25	$26.65	$22.09	305,415
2017-11-14	$26.20	$26.55	$26.15	$26.55	$22.01	327,766
2017-11-13	$25.20	$26.25	$25.00	$26.25	$21.76	307,554
2017-11-10	$25.35	$25.70	$25.25	$25.30	$20.97	353,996
2017-11-09	$25.70	$25.90	$25.20	$25.40	$21.05	352,688
2017-11-08	$26.20	$26.20	$25.70	$25.90	$21.47	203,725
2017-11-07	$27.25	$27.25	$26.25	$26.40	$21.88	290,152
2017-11-06	$27.30	$27.48	$27.05	$27.30	$22.63	161,658
2017-11-03	$27.65	$27.65	$27.20	$27.25	$22.59	158,435
2017-11-02	$27.35	$27.73	$27.00	$27.65	$22.92	185,534
2017-11-01	$27.65	$27.70	$26.90	$27.20	$22.55	285,182
2017-10-31	$27.45	$27.65	$27.15	$27.30	$22.63	288,007
2017-10-30	$27.95	$28.05	$27.15	$27.25	$22.59	426,100
2017-10-27	$27.90	$28.25	$27.70	$28.05	$23.25	299,434
2017-10-26	$27.70	$28.10	$27.60	$27.80	$23.04	223,235
2017-10-25	$27.60	$28.20	$27.43	$27.70	$22.96	358,252
2017-10-24	$27.60	$27.90	$27.55	$27.65	$22.92	272,700
2017-10-23	$27.70	$27.70	$27.25	$27.50	$22.79	291,026
2017-10-20	$27.00	$27.53	$26.55	$27.50	$22.79	446,522
2017-10-19	$26.05	$26.55	$26.05	$26.35	$21.84	253,475
2017-10-18	$26.15	$26.55	$26.10	$26.30	$21.80	314,469
2017-10-17	$26.40	$26.50	$26.00	$26.05	$21.59	200,263
2017-10-16	$26.20	$26.50	$26.20	$26.40	$21.88	221,275
2017-10-13	$26.30	$26.50	$26.00	$26.15	$21.67	239,450
2017-10-12	$26.50	$26.60	$26.30	$26.30	$21.80	241,976
2017-10-11	$26.45	$26.75	$26.25	$26.45	$21.92	163,144
2017-10-10	$26.30	$26.65	$26.25	$26.55	$22.01	185,834
2017-10-09	$26.25	$26.40	$26.10	$26.30	$21.80	221,298
2017-10-06	$26.20	$26.45	$25.90	$26.30	$21.80	162,273
2017-10-05	$25.90	$26.28	$25.65	$26.20	$21.72	220,861
2017-10-04	$26.30	$26.50	$25.70	$25.85	$21.43	254,245
2017-10-03	$26.45	$26.58	$26.10	$26.50	$21.96	475,274
2017-10-02	$26.15	$26.50	$25.85	$26.50	$21.96	343,789
2017-09-29	$26.15	$26.58	$26.03	$26.15	$21.67	366,302
2017-09-28	$25.90	$26.33	$25.70	$26.20	$21.72	318,241
2017-09-27	$25.40	$26.08	$25.15	$25.85	$21.43	618,720
2017-09-26	$24.95	$25.15	$24.80	$24.95	$20.68	402,861
2017-09-25	$24.90	$25.25	$24.80	$25.00	$20.72	334,321
2017-09-22	$24.90	$25.20	$24.85	$25.05	$20.76	264,035
2017-09-21	$24.85	$25.23	$24.85	$24.90	$20.64	260,437
2017-09-20	$24.80	$25.30	$24.65	$24.90	$20.64	348,583
2017-09-19	$24.80	$25.00	$24.60	$24.90	$20.64	241,294
2017-09-18	$24.70	$25.00	$24.60	$24.80	$20.56	194,255
2017-09-15	$24.50	$24.75	$24.25	$24.70	$20.47	416,556
2017-09-14	$24.70	$24.90	$24.40	$24.50	$20.31	158,585
2017-09-13	$24.35	$24.85	$24.20	$24.75	$20.51	177,112
2017-09-12	$24.00	$24.68	$24.00	$24.50	$20.31	297,278
2017-09-11	$23.65	$23.95	$23.50	$23.85	$19.77	161,155
2017-09-08	$23.05	$23.55	$23.05	$23.35	$19.35	178,869
2017-09-07	$23.60	$23.60	$22.80	$23.10	$19.15	223,588
2017-09-06	$23.60	$23.95	$23.45	$23.55	$19.52	207,172
2017-09-05	$23.85	$23.95	$23.43	$23.45	$19.44	215,002
2017-09-01	$23.95	$24.15	$23.85	$24.05	$19.93	135,544
2017-08-31	$24.00	$24.08	$23.75	$23.95	$19.85	247,576
2017-08-30	$23.80	$24.05	$23.70	$23.85	$19.77	189,237
2017-08-29	$23.60	$24.10	$23.60	$23.95	$19.71	220,485
2017-08-28	$24.60	$24.60	$24.00	$24.05	$19.79	218,674
2017-08-25	$24.45	$24.68	$24.35	$24.60	$20.25	149,334
2017-08-24	$24.35	$24.45	$24.25	$24.40	$20.08	188,228
2017-08-23	$23.95	$24.40	$23.90	$24.20	$19.92	180,771
2017-08-22	$24.15	$24.20	$23.95	$24.10	$19.83	273,749
2017-08-21	$23.75	$24.05	$23.65	$23.95	$19.71	231,509
2017-08-18	$23.85	$24.23	$23.65	$23.85	$19.63	252,886
2017-08-17	$24.70	$24.90	$24.00	$24.05	$19.79	372,437
2017-08-16	$24.95	$25.10	$24.80	$24.95	$20.53	372,667
2017-08-15	$25.40	$25.40	$24.70	$24.75	$20.37	207,567
2017-08-14	$24.60	$25.30	$24.53	$25.25	$20.78	356,837
2017-08-11	$24.90	$25.05	$24.23	$24.30	$20.00	518,248
2017-08-10	$25.20	$25.40	$24.75	$24.80	$20.41	459,770
2017-08-09	$25.50	$25.78	$25.30	$25.45	$20.95	523,661
2017-08-08	$25.50	$26.20	$25.50	$25.70	$21.15	307,287
2017-08-07	$25.75	$25.80	$25.45	$25.65	$21.11	343,176
2017-08-04	$25.75	$25.85	$25.40	$25.75	$21.19	229,012
2017-08-03	$25.75	$25.95	$25.35	$25.50	$20.99	290,605
2017-08-02	$26.00	$26.20	$25.75	$25.90	$21.32	306,279
2017-08-01	$26.00	$26.25	$25.65	$26.10	$21.48	306,854
2017-07-31	$26.00	$26.15	$25.55	$25.60	$21.07	333,514
2017-07-28	$25.60	$26.15	$25.15	$25.95	$21.36	675,355
2017-07-27	$26.00	$26.20	$25.30	$25.35	$20.86	1,157,624
2017-07-26	$26.35	$27.00	$25.50	$25.70	$21.15	1,671,710
2017-07-25	$28.25	$28.40	$27.95	$28.10	$23.13	173,234
2017-07-24	$27.75	$28.00	$27.50	$27.80	$22.88	82,989
2017-07-21	$28.20	$28.20	$27.60	$27.70	$22.80	171,698
2017-07-20	$27.80	$28.05	$27.55	$27.90	$22.96	120,193
2017-07-19	$27.55	$28.00	$27.50	$27.90	$22.96	166,239
2017-07-18	$27.45	$27.80	$27.15	$27.55	$22.67	115,015
2017-07-17	$27.70	$27.95	$27.40	$27.75	$22.84	129,478
2017-07-14	$27.65	$27.85	$27.28	$27.70	$22.80	168,207
2017-07-13	$28.00	$28.05	$27.70	$27.90	$22.96	107,632
2017-07-12	$27.90	$28.18	$27.75	$28.00	$23.04	110,180
2017-07-11	$28.00	$28.05	$27.55	$27.95	$23.00	158,382
2017-07-10	$28.10	$28.25	$27.75	$28.00	$23.04	145,596
2017-07-07	$28.05	$28.30	$27.85	$28.25	$23.25	128,171
2017-07-06	$28.20	$28.40	$27.80	$27.85	$22.92	183,637
2017-07-05	$28.50	$28.50	$27.75	$28.25	$23.25	158,372
2017-07-03	$27.90	$28.60	$27.25	$28.50	$23.46	115,299
2017-06-30	$28.00	$28.00	$27.50	$27.70	$22.80	143,626
2017-06-29	$28.00	$28.15	$27.35	$27.90	$22.96	185,651
2017-06-28	$27.00	$27.60	$27.00	$27.45	$22.59	151,421
2017-06-27	$27.00	$27.20	$26.73	$26.85	$22.10	160,334
2017-06-26	$26.80	$27.05	$26.50	$26.90	$22.14	246,393
2017-06-23	$26.50	$26.75	$26.15	$26.75	$22.02	374,493
2017-06-22	$26.45	$26.60	$26.10	$26.35	$21.69	108,680
2017-06-21	$26.95	$26.95	$26.35	$26.40	$21.73	142,215
2017-06-20	$27.25	$27.25	$26.93	$26.95	$22.18	129,364
2017-06-19	$27.60	$27.70	$27.05	$27.30	$22.47	118,900
2017-06-16	$27.05	$27.50	$27.05	$27.30	$22.47	463,862
2017-06-15	$27.20	$27.75	$27.20	$27.60	$22.71	175,535
2017-06-14	$27.65	$27.65	$26.50	$27.60	$22.71	231,550
2017-06-13	$28.05	$28.20	$27.56	$27.75	$22.84	172,777
2017-06-12	$27.90	$28.50	$27.55	$27.85	$22.92	308,439
2017-06-09	$26.95	$28.20	$26.90	$27.85	$22.92	290,227
2017-06-08	$25.75	$27.30	$25.60	$26.78	$22.04	319,269
2017-06-07	$25.50	$25.85	$25.35	$25.75	$21.19	201,620
2017-06-06	$24.95	$25.40	$24.90	$25.35	$20.86	162,159
2017-06-05	$25.40	$25.80	$25.35	$25.35	$20.86	134,649
2017-06-02	$25.15	$26.00	$25.00	$25.40	$20.90	213,985
2017-06-01	$25.20	$25.35	$24.70	$25.30	$20.82	202,574
2017-05-31	$25.00	$25.15	$24.50	$25.05	$20.62	187,243
2017-05-30	$25.60	$25.65	$24.95	$25.05	$20.48	294,931
2017-05-26	$25.70	$26.00	$25.45	$25.80	$21.09	171,993
2017-05-25	$25.85	$25.95	$25.45	$25.80	$21.09	150,223
2017-05-24	$26.00	$26.05	$25.60	$25.75	$21.05	129,465
2017-05-23	$25.75	$26.15	$25.50	$26.00	$21.25	126,890
2017-05-22	$25.65	$25.80	$25.30	$25.70	$21.01	121,190
2017-05-19	$25.65	$26.00	$25.35	$25.50	$20.85	616,093
2017-05-18	$25.35	$26.00	$25.35	$25.75	$21.05	399,346
2017-05-17	$26.15	$26.45	$25.25	$25.35	$20.72	431,628
2017-05-16	$26.95	$27.05	$26.65	$26.90	$21.99	145,490
2017-05-15	$26.75	$27.10	$26.68	$26.95	$22.03	166,975
2017-05-12	$26.80	$26.95	$26.25	$26.65	$21.79	150,044
2017-05-11	$27.20	$27.23	$26.65	$26.95	$22.03	162,952
2017-05-10	$27.45	$27.65	$27.25	$27.35	$22.36	156,008
2017-05-09	$27.90	$28.20	$27.40	$27.60	$22.56	159,721
2017-05-08	$27.85	$27.93	$27.53	$27.90	$22.81	159,494
2017-05-05	$28.00	$28.15	$27.65	$27.85	$22.77	100,020
2017-05-04	$28.05	$28.50	$27.95	$28.05	$22.93	134,921
2017-05-03	$27.60	$27.95	$27.55	$27.90	$22.81	115,459
2017-05-02	$28.05	$28.30	$27.55	$27.75	$22.68	137,177
2017-05-01	$27.85	$28.45	$27.60	$28.05	$22.93	255,314
2017-04-28	$28.45	$28.55	$27.55	$27.65	$22.60	170,715
2017-04-27	$28.95	$29.05	$28.35	$28.50	$23.30	179,601
2017-04-26	$28.30	$29.15	$26.75	$28.95	$23.67	309,473
2017-04-25	$28.60	$28.75	$28.40	$28.40	$23.22	251,230
2017-04-24	$29.00	$29.35	$28.25	$28.25	$23.09	298,208
2017-04-21	$27.80	$28.40	$26.75	$28.20	$23.05	407,599
2017-04-20	$26.75	$27.45	$26.20	$27.40	$22.40	244,152
2017-04-19	$26.45	$26.90	$26.45	$26.55	$21.70	185,622
2017-04-18	$26.10	$26.45	$25.85	$26.30	$21.50	214,470
2017-04-17	$26.05	$26.45	$25.90	$26.45	$21.62	247,764
2017-04-13	$26.45	$26.60	$25.95	$26.00	$21.25	155,686
2017-04-12	$26.90	$27.10	$26.45	$26.60	$21.74	124,200
2017-04-11	$26.55	$27.15	$26.50	$27.00	$22.07	149,617
2017-04-10	$26.95	$27.15	$26.35	$26.70	$21.83	146,692
2017-04-07	$26.75	$27.15	$26.75	$26.90	$21.99	341,097
2017-04-06	$26.30	$27.13	$26.20	$27.00	$22.07	286,174
2017-04-05	$27.30	$27.35	$26.25	$26.25	$21.46	306,308
2017-04-04	$26.70	$27.20	$26.70	$27.05	$22.11	173,247
2017-04-03	$27.55	$27.70	$26.75	$26.95	$22.03	240,853
2017-03-31	$27.75	$27.78	$27.15	$27.45	$22.44	310,057
2017-03-30	$26.75	$27.95	$26.60	$27.85	$22.77	320,151
2017-03-29	$26.75	$27.05	$26.65	$26.65	$21.79	115,090
2017-03-28	$26.55	$27.00	$25.65	$26.95	$22.03	221,036
2017-03-27	$26.00	$26.60	$25.85	$26.55	$21.70	192,897
2017-03-24	$26.80	$27.05	$26.40	$26.65	$21.79	250,120
2017-03-23	$26.05	$26.80	$26.00	$26.50	$21.66	220,523
2017-03-22	$26.05	$26.35	$25.50	$26.00	$21.25	461,847
2017-03-21	$28.70	$28.70	$26.18	$26.20	$21.42	443,574
2017-03-20	$28.70	$28.85	$28.25	$28.50	$23.30	316,365
2017-03-17	$28.60	$28.93	$28.20	$28.75	$23.50	861,523
2017-03-16	$28.10	$28.70	$28.10	$28.65	$23.42	274,469
2017-03-15	$27.90	$28.30	$27.90	$28.05	$22.93	371,145
2017-03-14	$27.55	$28.05	$27.35	$27.90	$22.81	243,607
2017-03-13	$27.50	$27.85	$27.40	$27.80	$22.73	214,329
2017-03-10	$27.55	$27.70	$27.10	$27.50	$22.48	297,575
2017-03-09	$27.30	$27.65	$27.30	$27.40	$22.40	205,946
2017-03-08	$27.70	$27.85	$27.20	$27.25	$22.28	231,065
2017-03-07	$27.70	$28.05	$27.35	$27.45	$22.44	181,363
2017-03-06	$27.55	$27.75	$27.15	$27.70	$22.64	243,230
2017-03-03	$27.90	$28.20	$27.70	$27.85	$22.77	147,805
2017-03-02	$28.85	$28.85	$27.70	$27.70	$22.64	170,171
2017-03-01	$28.45	$28.90	$28.45	$28.90	$23.62	267,764
2017-02-28	$28.05	$28.25	$26.56	$27.75	$22.68	276,375
2017-02-27	$28.40	$28.50	$28.20	$28.45	$23.11	238,284
2017-02-24	$28.30	$28.40	$28.05	$28.40	$23.07	169,515
2017-02-23	$28.80	$28.80	$28.15	$28.60	$23.24	318,645
2017-02-22	$28.65	$28.90	$28.45	$28.68	$23.30	217,395
2017-02-21	$28.45	$28.75	$28.35	$28.70	$23.32	187,499
2017-02-17	$28.50	$28.55	$28.20	$28.40	$23.07	247,213
2017-02-16	$28.50	$28.60	$28.20	$28.55	$23.20	137,222
2017-02-15	$28.30	$28.50	$28.10	$28.45	$23.11	138,316
2017-02-14	$28.20	$28.50	$27.90	$28.40	$23.07	171,278
2017-02-13	$27.70	$28.23	$27.70	$28.20	$22.91	254,589
2017-02-10	$27.60	$27.65	$27.25	$27.60	$22.42	125,032
2017-02-09	$27.10	$27.55	$27.00	$27.35	$22.22	135,592
2017-02-08	$27.25	$27.25	$26.70	$26.95	$21.90	136,219
2017-02-07	$27.70	$27.70	$27.15	$27.40	$22.26	125,220
2017-02-06	$27.75	$27.90	$27.45	$27.60	$22.42	164,477
2017-02-03	$27.55	$27.95	$27.40	$27.90	$22.67	134,541
2017-02-02	$27.45	$27.50	$26.93	$27.20	$22.10	171,087
2017-02-01	$27.90	$28.20	$27.45	$27.60	$22.42	192,309
2017-01-31	$27.35	$27.65	$27.05	$27.55	$22.38	356,802
2017-01-30	$27.95	$27.95	$27.30	$27.45	$22.30	231,406
2017-01-27	$28.45	$28.45	$27.90	$28.15	$22.87	102,982
2017-01-26	$28.60	$28.70	$28.15	$28.35	$23.03	145,859
2017-01-25	$28.40	$28.88	$28.35	$28.75	$23.36	302,031
2017-01-24	$28.05	$28.30	$27.75	$28.20	$22.91	254,392
2017-01-23	$27.70	$27.95	$27.55	$27.90	$22.67	185,942
2017-01-20	$26.95	$28.05	$26.95	$27.75	$22.55	319,329
2017-01-19	$27.15	$27.20	$26.75	$26.85	$21.81	191,179
2017-01-18	$27.10	$27.30	$26.90	$27.10	$22.02	206,029
2017-01-17	$27.90	$28.05	$27.00	$27.05	$21.98	192,178
2017-01-13	$28.00	$28.45	$27.91	$28.05	$22.79	211,288
2017-01-12	$28.80	$28.80	$27.80	$27.90	$22.67	145,291
2017-01-11	$28.45	$28.80	$28.05	$28.80	$23.40	256,038
2017-01-10	$27.70	$28.50	$26.60	$28.40	$23.07	271,702
2017-01-09	$28.00	$28.15	$27.55	$27.70	$22.51	336,370
2017-01-06	$28.35	$28.75	$28.20	$28.25	$22.95	222,009
2017-01-05	$28.80	$28.95	$28.10	$28.25	$22.95	192,887
2017-01-04	$28.80	$29.10	$28.50	$28.90	$23.48	281,474
2017-01-03	$28.70	$29.00	$28.23	$28.65	$23.28	239,236
2016-12-30	$28.00	$28.58	$27.95	$28.45	$23.11	165,849
2016-12-29	$28.45	$28.70	$27.95	$28.10	$22.83	333,287
2016-12-28	$28.75	$28.75	$28.38	$28.45	$23.11	70,771
2016-12-27	$28.55	$28.70	$28.45	$28.70	$23.32	214,327
2016-12-23	$28.60	$28.60	$28.35	$28.55	$23.20	78,960
2016-12-22	$28.35	$28.80	$28.20	$28.45	$23.11	203,856
2016-12-21	$28.40	$28.70	$28.25	$28.55	$23.20	163,466
2016-12-20	$28.10	$28.60	$28.10	$28.55	$23.20	233,574
2016-12-19	$28.15	$28.40	$27.75	$28.05	$22.79	424,838
2016-12-16	$28.75	$29.05	$27.85	$27.95	$22.71	1,495,121
2016-12-15	$28.50	$29.10	$28.25	$28.65	$23.28	317,691
2016-12-14	$28.30	$28.60	$27.95	$28.25	$22.95	185,603
2016-12-13	$28.50	$28.65	$28.05	$28.40	$23.07	214,336
2016-12-12	$29.30	$29.80	$28.10	$28.25	$22.95	258,092
2016-12-09	$29.05	$29.40	$28.60	$29.35	$23.85	284,656
2016-12-08	$28.20	$29.20	$27.93	$29.00	$23.56	279,117
2016-12-07	$27.95	$28.20	$27.63	$28.00	$22.75	290,893
2016-12-06	$27.50	$28.00	$27.25	$27.85	$22.63	266,011
2016-12-05	$27.15	$27.50	$27.15	$27.45	$22.30	223,741
2016-12-02	$26.90	$27.30	$26.70	$26.85	$21.81	179,054
2016-12-01	$27.05	$27.35	$26.85	$27.00	$21.94	312,986
2016-11-30	$27.50	$27.50	$26.50	$26.80	$21.77	288,646
2016-11-29	$26.75	$27.40	$26.70	$27.30	$22.05	298,466
2016-11-28	$26.60	$27.15	$26.40	$26.60	$21.48	385,184
2016-11-25	$26.70	$26.75	$26.30	$26.70	$21.56	98,324
2016-11-23	$26.35	$26.75	$26.15	$26.70	$21.56	248,892
2016-11-22	$25.85	$26.35	$25.70	$26.35	$21.28	224,263
2016-11-21	$25.85	$25.85	$25.25	$25.65	$20.72	185,130
2016-11-18	$25.55	$25.80	$25.20	$25.70	$20.76	439,328
2016-11-17	$25.25	$25.65	$25.15	$25.45	$20.55	226,923
2016-11-16	$24.90	$25.15	$24.60	$25.15	$20.31	240,624
2016-11-15	$24.50	$25.05	$24.20	$25.00	$20.19	192,196
2016-11-14	$24.50	$25.40	$24.15	$24.75	$19.99	408,556
2016-11-11	$23.20	$24.60	$23.10	$24.45	$19.75	565,038
2016-11-10	$22.60	$23.55	$22.20	$23.25	$18.78	709,035
2016-11-09	$21.85	$22.63	$21.60	$22.20	$17.93	560,241
2016-11-08	$21.60	$21.70	$21.25	$21.65	$17.49	100,743
2016-11-07	$21.70	$21.85	$21.50	$21.75	$17.57	208,293
2016-11-04	$21.30	$21.65	$21.20	$21.30	$17.20	147,083
2016-11-03	$21.35	$21.45	$21.15	$21.25	$17.16	142,399
2016-11-02	$21.10	$21.40	$20.95	$21.20	$17.12	268,374
2016-11-01	$21.60	$21.65	$21.00	$21.20	$17.12	136,803
2016-10-31	$21.40	$21.65	$21.20	$21.50	$17.36	294,107
2016-10-28	$21.55	$21.70	$21.20	$21.35	$17.24	110,415
2016-10-27	$21.65	$21.75	$21.50	$21.60	$17.45	247,224
2016-10-26	$21.45	$21.70	$21.35	$21.40	$17.28	244,892
2016-10-25	$21.65	$21.95	$21.55	$21.60	$17.45	246,596
2016-10-24	$21.85	$21.85	$21.45	$21.75	$17.57	270,346
2016-10-21	$20.80	$21.75	$20.55	$21.60	$17.45	217,071
2016-10-20	$21.40	$21.60	$21.25	$21.48	$17.34	191,979
2016-10-19	$21.55	$21.70	$21.35	$21.50	$17.36	179,679
2016-10-18	$21.35	$21.40	$21.10	$21.40	$17.28	134,627
2016-10-17	$20.95	$21.25	$20.95	$21.10	$17.04	106,509
2016-10-14	$21.25	$21.30	$21.00	$21.10	$17.04	250,577
2016-10-13	$21.40	$21.40	$21.05	$21.05	$17.00	196,920
2016-10-12	$21.35	$21.70	$21.30	$21.55	$17.40	231,826
2016-10-11	$21.60	$21.60	$21.20	$21.45	$17.32	204,495
2016-10-10	$21.50	$21.65	$21.35	$21.55	$17.40	187,936
2016-10-07	$21.34	$21.55	$21.18	$21.34	$17.24	162,862
2016-10-06	$21.06	$21.42	$20.95	$21.39	$17.28	223,244
2016-10-05	$21.59	$21.97	$21.57	$21.84	$17.64	218,913
2016-10-04	$21.70	$21.82	$21.47	$21.49	$17.36	230,766
2016-10-03	$21.65	$21.79	$21.56	$21.64	$17.48	194,351
2016-09-30	$21.63	$22.02	$21.63	$21.84	$17.64	220,584
2016-09-29	$21.85	$21.99	$21.32	$21.51	$17.37	111,610
2016-09-28	$21.79	$21.83	$21.51	$21.82	$17.62	106,496
2016-09-27	$21.51	$21.74	$21.48	$21.68	$17.51	137,869
2016-09-26	$21.99	$21.99	$21.57	$21.58	$17.43	93,446
2016-09-23	$22.15	$22.26	$21.96	$22.21	$17.94	121,722
2016-09-22	$21.86	$22.24	$21.81	$22.23	$17.95	168,888
2016-09-21	$21.83	$21.97	$21.62	$21.83	$17.63	138,158
2016-09-20	$21.87	$21.89	$21.67	$21.69	$17.52	99,135
2016-09-19	$21.78	$22.03	$21.61	$21.71	$17.53	80,167
2016-09-16	$21.82	$21.82	$21.45	$21.70	$17.53	350,984
2016-09-15	$21.53	$21.82	$21.47	$21.77	$17.58	103,530
2016-09-14	$21.97	$22.06	$21.56	$21.58	$17.43	144,419
2016-09-13	$22.28	$22.28	$21.85	$21.93	$17.71	245,346
2016-09-12	$21.90	$22.53	$21.73	$22.52	$18.19	326,176
2016-09-09	$22.11	$22.32	$21.98	$21.99	$17.76	166,976
2016-09-08	$21.97	$22.26	$21.91	$22.21	$17.94	181,762
2016-09-07	$21.57	$21.94	$21.57	$21.93	$17.71	117,644
2016-09-06	$21.79	$21.84	$21.39	$21.64	$17.48	151,796
2016-09-02	$21.66	$21.94	$21.56	$21.83	$17.63	156,021
2016-09-01	$21.78	$21.89	$21.39	$21.68	$17.51	179,773
2016-08-31	$21.90	$21.95	$21.62	$21.80	$17.61	232,518
2016-08-30	$21.80	$22.02	$21.79	$21.98	$17.62	96,035
2016-08-29	$21.88	$21.99	$21.45	$21.84	$17.51	93,900
2016-08-26	$21.73	$21.99	$21.67	$21.83	$17.50	115,023
2016-08-25	$21.58	$21.77	$21.58	$21.75	$17.44	111,554
2016-08-24	$21.72	$21.72	$21.49	$21.63	$17.34	118,445
2016-08-23	$21.52	$21.67	$21.34	$21.59	$17.31	139,550
2016-08-22	$21.42	$21.57	$21.34	$21.52	$17.25	127,521
2016-08-19	$21.43	$21.52	$21.33	$21.48	$17.22	163,881
2016-08-18	$21.41	$21.53	$21.37	$21.47	$17.21	135,642
2016-08-17	$21.58	$21.63	$21.29	$21.43	$17.18	109,829
2016-08-16	$21.56	$21.57	$21.27	$21.48	$17.22	94,631
2016-08-15	$21.40	$21.63	$21.20	$21.62	$17.33	123,107
2016-08-12	$21.29	$21.38	$21.16	$21.31	$17.09	163,896
2016-08-11	$21.41	$21.58	$21.39	$21.43	$17.18	185,926
2016-08-10	$21.78	$21.80	$21.33	$21.40	$17.16	252,668
2016-08-09	$21.74	$21.87	$21.66	$21.70	$17.40	183,838
2016-08-08	$21.98	$21.98	$21.63	$21.69	$17.39	177,909
2016-08-05	$21.36	$21.94	$21.26	$21.91	$17.57	224,582
2016-08-04	$21.19	$21.35	$21.13	$21.17	$16.97	103,482
2016-08-03	$21.12	$21.26	$21.11	$21.17	$16.97	135,953
2016-08-02	$21.16	$21.27	$21.01	$21.08	$16.90	153,287
2016-08-01	$21.31	$21.45	$21.11	$21.15	$16.96	123,115
2016-07-29	$21.34	$21.49	$21.29	$21.31	$17.09	182,982
2016-07-28	$21.40	$21.40	$21.03	$21.31	$17.09	98,175
2016-07-27	$21.27	$21.48	$21.05	$21.43	$17.18	146,202
2016-07-26	$21.21	$21.34	$20.94	$21.31	$17.09	170,361
2016-07-25	$21.09	$21.22	$20.32	$21.21	$17.01	249,676
2016-07-22	$20.99	$21.09	$19.90	$21.06	$16.89	216,353
2016-07-21	$20.44	$20.48	$20.08	$20.25	$16.24	124,978
2016-07-20	$20.52	$20.52	$20.18	$20.41	$16.36	137,530
2016-07-19	$20.33	$20.49	$20.29	$20.38	$16.34	139,218
2016-07-18	$20.52	$20.56	$20.29	$20.35	$16.32	95,319
2016-07-15	$20.49	$21.00	$18.65	$20.49	$16.43	105,520
2016-07-14	$20.49	$20.60	$20.27	$20.27	$16.25	203,604
2016-07-13	$20.06	$20.23	$19.88	$20.19	$16.19	187,895
2016-07-12	$19.69	$20.20	$19.56	$20.10	$16.12	173,940
2016-07-11	$19.32	$19.62	$19.23	$19.60	$15.71	102,490
2016-07-08	$19.04	$19.29	$19.02	$19.18	$15.38	237,768
2016-07-07	$18.91	$19.25	$18.86	$18.86	$15.12	194,604
2016-07-06	$18.72	$19.05	$18.53	$18.90	$15.15	134,120
2016-07-05	$19.01	$19.09	$18.67	$18.83	$15.10	130,185
2016-07-01	$19.41	$19.41	$19.03	$19.21	$15.40	107,338
2016-06-30	$19.03	$19.46	$18.60	$19.45	$15.59	238,265
2016-06-29	$18.65	$18.96	$18.55	$18.95	$15.19	107,180
2016-06-28	$18.38	$18.60	$18.15	$18.46	$14.80	173,288
2016-06-27	$18.54	$18.59	$18.00	$18.11	$14.52	161,157
2016-06-24	$19.00	$19.27	$18.64	$18.77	$15.05	345,010
2016-06-23	$19.55	$20.00	$19.55	$20.00	$16.04	130,027
2016-06-22	$19.45	$19.64	$19.29	$19.29	$15.47	64,607
2016-06-21	$19.44	$19.51	$19.26	$19.39	$15.55	88,403
2016-06-20	$19.35	$19.68	$19.35	$19.36	$15.52	105,016
2016-06-17	$19.00	$19.25	$18.89	$19.09	$15.31	454,860
2016-06-16	$19.15	$19.19	$18.78	$18.93	$15.18	292,838
2016-06-15	$19.24	$19.58	$19.19	$19.24	$15.43	133,080
2016-06-14	$19.38	$19.59	$19.18	$19.19	$15.39	187,206
2016-06-13	$19.77	$19.94	$19.12	$19.46	$15.60	251,083
2016-06-10	$19.81	$19.99	$19.64	$19.90	$15.96	116,281
2016-06-09	$20.06	$20.07	$19.70	$19.98	$16.02	162,255
2016-06-08	$20.07	$20.21	$19.93	$20.16	$16.16	119,573
2016-06-07	$20.14	$20.17	$19.97	$20.01	$16.04	92,942
2016-06-06	$19.86	$20.22	$19.69	$20.07	$16.09	212,273
2016-06-03	$19.85	$19.90	$19.37	$19.78	$15.86	269,982
2016-06-02	$19.91	$20.05	$19.72	$20.04	$16.07	145,486
2016-06-01	$19.72	$19.95	$19.57	$19.92	$15.97	166,391
2016-05-31	$19.83	$19.88	$19.66	$19.77	$15.85	233,512
2016-05-27	$19.50	$19.73	$19.36	$19.73	$15.82	387,152
2016-05-26	$19.75	$19.86	$19.62	$19.66	$15.64	151,777
2016-05-25	$19.70	$19.81	$19.50	$19.75	$15.71	393,405
2016-05-24	$19.35	$19.64	$19.03	$19.58	$15.57	575,059
2016-05-23	$19.26	$19.46	$19.06	$19.30	$15.35	171,119
2016-05-20	$19.06	$19.42	$19.06	$19.25	$15.31	256,079
2016-05-19	$19.34	$19.46	$18.92	$19.05	$15.15	130,778
2016-05-18	$18.68	$19.43	$18.68	$19.40	$15.43	164,110
2016-05-17	$19.18	$19.19	$18.56	$18.72	$14.89	230,113
2016-05-16	$18.97	$19.33	$18.97	$19.21	$15.28	153,439
2016-05-13	$19.39	$19.39	$18.82	$18.91	$15.04	108,868
2016-05-12	$19.38	$19.49	$19.11	$19.25	$15.31	111,830
2016-05-11	$19.35	$19.43	$19.20	$19.25	$15.31	138,094
2016-05-10	$19.27	$19.47	$19.11	$19.43	$15.45	131,904
2016-05-09	$19.00	$19.25	$18.97	$19.12	$15.21	117,747
2016-05-06	$18.87	$19.07	$18.75	$19.05	$15.15	159,844
2016-05-05	$19.17	$19.22	$18.96	$18.97	$15.09	137,492
2016-05-04	$19.11	$19.28	$18.90	$19.07	$15.17	163,912
2016-05-03	$19.40	$19.65	$19.06	$19.19	$15.26	87,135
2016-05-02	$19.45	$19.68	$19.40	$19.60	$15.59	173,765
2016-04-29	$19.43	$19.60	$19.34	$19.50	$15.51	160,610
2016-04-28	$19.58	$19.69	$19.41	$19.43	$15.45	95,296
2016-04-27	$19.47	$19.69	$19.19	$19.66	$15.64	239,766
2016-04-26	$19.54	$19.66	$19.32	$19.56	$15.56	402,661
2016-04-25	$19.24	$19.52	$19.07	$19.43	$15.45	254,708
2016-04-22	$18.94	$19.65	$18.94	$19.62	$15.60	280,292
2016-04-21	$19.48	$19.55	$19.20	$19.34	$15.38	269,896
2016-04-20	$19.39	$19.62	$19.25	$19.53	$15.53	204,719
2016-04-19	$19.24	$19.41	$19.07	$19.39	$15.42	141,075
2016-04-18	$18.86	$19.30	$18.80	$19.17	$15.25	144,648
2016-04-15	$18.83	$19.06	$18.81	$18.93	$15.06	115,728
2016-04-14	$18.78	$19.14	$18.74	$18.89	$15.02	111,988
2016-04-13	$18.35	$18.86	$18.35	$18.84	$14.98	202,404
2016-04-12	$17.90	$18.35	$16.93	$18.22	$14.49	138,895
2016-04-11	$17.91	$18.29	$17.90	$17.92	$14.25	102,747
2016-04-08	$17.69	$17.93	$17.62	$17.78	$14.14	173,409
2016-04-07	$17.82	$17.89	$17.39	$17.49	$13.91	181,149
2016-04-06	$17.92	$18.02	$17.76	$17.99	$14.31	114,552
2016-04-05	$18.05	$18.15	$17.86	$17.86	$14.20	202,815
2016-04-04	$18.28	$18.36	$18.15	$18.22	$14.49	137,750
2016-04-01	$18.12	$18.48	$17.84	$18.21	$14.48	249,335
2016-03-31	$18.34	$18.45	$18.11	$18.18	$14.46	243,151
2016-03-30	$18.34	$18.51	$18.23	$18.32	$14.57	331,444
2016-03-29	$18.19	$18.33	$17.90	$18.30	$14.55	366,353
2016-03-28	$18.17	$18.45	$18.12	$18.18	$14.46	202,277
2016-03-24	$18.03	$18.29	$17.89	$18.20	$14.47	223,134
2016-03-23	$18.22	$18.31	$18.03	$18.17	$14.45	342,514
2016-03-22	$18.30	$18.41	$17.80	$18.30	$14.55	209,105
2016-03-21	$18.29	$18.46	$18.23	$18.33	$14.58	130,266
2016-03-18	$18.21	$18.60	$18.14	$18.36	$14.60	519,530
2016-03-17	$17.76	$18.25	$17.59	$18.07	$14.37	234,239
2016-03-16	$18.12	$18.26	$17.68	$17.82	$14.17	172,885
2016-03-15	$18.22	$18.39	$18.13	$18.23	$14.50	388,154
2016-03-14	$18.16	$18.32	$18.08	$18.28	$14.54	192,824
2016-03-11	$17.98	$18.29	$17.97	$18.27	$14.53	167,372
2016-03-10	$17.53	$17.99	$17.37	$17.85	$14.20	293,422
2016-03-09	$18.09	$18.13	$17.80	$17.87	$14.21	201,295
2016-03-08	$18.19	$18.19	$17.98	$18.02	$14.33	137,027
2016-03-07	$17.98	$18.28	$17.87	$18.26	$14.52	189,333
2016-03-04	$17.90	$18.10	$17.73	$18.07	$14.37	239,869
2016-03-03	$17.54	$17.91	$17.53	$17.85	$14.20	276,006
2016-03-02	$17.20	$17.54	$17.15	$17.54	$13.95	256,961
2016-03-01	$16.88	$17.39	$16.14	$17.23	$13.70	332,979
2016-02-29	$16.88	$17.02	$16.50	$16.77	$13.34	486,397
2016-02-26	$17.24	$17.42	$17.14	$17.30	$13.63	205,859
2016-02-25	$16.98	$17.16	$16.84	$17.16	$13.52	236,476
2016-02-24	$16.68	$17.00	$16.42	$16.97	$13.37	236,185
2016-02-23	$17.03	$17.38	$16.72	$16.90	$13.31	374,734
2016-02-22	$16.98	$17.27	$16.81	$17.11	$13.48	450,124
2016-02-19	$16.47	$16.81	$16.44	$16.81	$13.24	597,688
2016-02-18	$16.78	$17.01	$16.40	$16.53	$13.02	366,391
2016-02-17	$16.77	$16.91	$16.60	$16.70	$13.16	385,188
2016-02-16	$16.58	$16.91	$16.27	$16.63	$13.10	310,500
2016-02-12	$16.27	$16.75	$16.02	$16.36	$12.89	321,499
2016-02-11	$15.58	$16.10	$15.46	$16.00	$12.60	538,456
2016-02-10	$16.02	$16.62	$15.88	$15.94	$12.56	374,800
2016-02-09	$15.45	$16.06	$15.45	$15.96	$12.57	425,634
2016-02-08	$15.27	$15.74	$15.04	$15.67	$12.34	554,638
2016-02-05	$15.73	$15.89	$15.37	$15.46	$12.18	529,412
2016-02-04	$15.53	$15.89	$15.44	$15.71	$12.38	250,416
2016-02-03	$15.67	$15.78	$15.34	$15.61	$12.30	268,513
2016-02-02	$15.57	$15.61	$15.37	$15.51	$12.22	266,620
2016-02-01	$15.90	$15.90	$15.66	$15.79	$12.44	298,217
2016-01-29	$15.81	$16.00	$15.60	$16.00	$12.60	431,403
2016-01-28	$15.80	$15.96	$15.63	$15.70	$12.37	323,608
2016-01-27	$15.40	$15.77	$15.28	$15.58	$12.27	624,270
2016-01-26	$15.36	$15.71	$15.22	$15.48	$12.20	425,131
2016-01-25	$15.95	$15.95	$14.89	$14.91	$11.75	332,686
2016-01-22	$14.40	$16.01	$13.76	$15.51	$12.22	725,351
2016-01-21	$16.01	$16.11	$15.52	$15.61	$12.30	356,890
2016-01-20	$15.73	$16.13	$15.44	$15.95	$12.57	362,395
2016-01-19	$16.55	$16.55	$15.97	$16.01	$12.61	232,307
2016-01-15	$16.08	$16.40	$15.91	$16.37	$12.90	406,261
2016-01-14	$16.58	$16.82	$16.37	$16.53	$13.02	291,191
2016-01-13	$16.94	$17.02	$16.28	$16.40	$12.92	293,596
2016-01-12	$16.94	$16.99	$16.59	$16.84	$13.27	334,222
2016-01-11	$16.61	$16.92	$16.61	$16.79	$13.23	197,437
2016-01-08	$16.93	$17.02	$16.54	$16.58	$13.06	300,005
2016-01-07	$16.92	$17.17	$16.72	$16.76	$13.20	184,250
2016-01-06	$17.12	$17.81	$17.12	$17.26	$13.60	230,333
2016-01-05	$17.56	$17.61	$17.10	$17.46	$13.76	232,457
2016-01-04	$17.80	$18.11	$17.38	$17.50	$13.79	344,502
2015-12-31	$18.25	$18.34	$18.04	$18.07	$14.24	275,551
2015-12-30	$18.15	$18.32	$18.02	$18.27	$14.39	294,849
2015-12-29	$18.25	$18.39	$18.02	$18.12	$14.27	496,198
2015-12-28	$18.19	$18.21	$17.91	$18.10	$14.26	219,171
2015-12-24	$18.12	$18.33	$18.00	$18.22	$14.35	152,099
2015-12-23	$18.16	$18.20	$17.98	$18.12	$14.27	219,127
2015-12-22	$18.17	$18.17	$17.86	$18.09	$14.25	283,049
2015-12-21	$17.97	$18.28	$17.65	$18.11	$14.27	284,105
2015-12-18	$18.35	$18.39	$17.71	$17.83	$14.05	2,401,298
2015-12-17	$18.78	$18.85	$18.36	$18.45	$14.53	201,333
2015-12-16	$18.77	$19.00	$18.34	$18.75	$14.77	327,223
2015-12-15	$18.36	$18.70	$18.33	$18.61	$14.66	411,454
2015-12-14	$18.30	$18.57	$18.14	$18.23	$14.36	431,866
2015-12-11	$18.25	$18.61	$18.17	$18.31	$14.42	578,250
2015-12-10	$18.51	$18.78	$18.38	$18.62	$14.67	210,821
2015-12-09	$18.71	$19.09	$18.53	$18.58	$14.64	267,132
2015-12-08	$18.80	$19.07	$18.56	$18.75	$14.77	197,890
2015-12-07	$19.25	$19.36	$18.86	$18.99	$14.96	206,982
2015-12-04	$19.32	$19.66	$19.24	$19.34	$15.24	364,452
2015-12-03	$19.75	$19.86	$19.28	$19.29	$15.20	216,631
2015-12-02	$20.03	$20.08	$19.63	$19.64	$15.47	194,553
2015-12-01	$20.25	$20.47	$20.10	$20.14	$15.74	138,177
2015-11-30	$20.18	$20.33	$20.09	$20.15	$15.75	149,591
2015-11-27	$20.02	$20.19	$19.93	$20.15	$15.75	64,042
2015-11-25	$20.07	$20.16	$19.92	$20.07	$15.68	73,297
2015-11-24	$19.82	$20.08	$19.67	$20.06	$15.68	105,817
2015-11-23	$19.83	$20.12	$19.77	$19.95	$15.59	80,364
2015-11-20	$19.83	$20.05	$19.74	$19.86	$15.52	145,856
2015-11-19	$19.84	$19.95	$19.67	$19.75	$15.43	112,553
2015-11-18	$19.65	$19.91	$19.44	$19.87	$15.53	198,045
2015-11-17	$19.66	$19.98	$19.54	$19.64	$15.35	104,135
2015-11-16	$19.36	$20.03	$19.26	$19.61	$15.32	129,958
2015-11-13	$19.60	$19.81	$19.30	$19.46	$15.21	206,507
2015-11-12	$19.97	$20.21	$19.72	$19.75	$15.43	102,359
2015-11-11	$20.58	$20.66	$20.12	$20.13	$15.73	222,493
2015-11-10	$20.36	$20.62	$20.22	$20.48	$16.00	165,414
2015-11-09	$20.80	$20.80	$20.22	$20.39	$15.93	207,838
2015-11-06	$20.19	$21.00	$20.11	$20.72	$16.19	258,132
2015-11-05	$19.68	$20.14	$19.67	$20.00	$15.63	188,927
2015-11-04	$19.64	$19.79	$19.56	$19.68	$15.38	123,844
2015-11-03	$19.58	$19.67	$19.41	$19.60	$15.32	229,228
2015-11-02	$19.32	$19.71	$19.32	$19.70	$15.39	183,480
2015-10-30	$19.86	$19.89	$19.12	$19.28	$15.07	291,386
2015-10-29	$19.95	$20.20	$19.76	$19.84	$15.50	193,209
2015-10-28	$19.16	$20.05	$19.12	$20.04	$15.66	291,382
2015-10-27	$19.29	$19.51	$19.04	$19.14	$14.96	291,988
2015-10-26	$19.46	$19.63	$19.05	$19.28	$15.07	491,209
2015-10-23	$19.45	$19.75	$19.08	$19.63	$15.34	742,298
2015-10-22	$19.02	$19.28	$18.59	$19.01	$14.86	300,821
2015-10-21	$19.31	$19.43	$18.90	$18.92	$14.78	130,782
2015-10-20	$18.97	$19.35	$18.94	$19.24	$15.03	274,293
2015-10-19	$19.00	$19.20	$18.89	$19.01	$14.86	107,987
2015-10-16	$19.05	$19.15	$18.84	$19.08	$14.91	127,041
2015-10-15	$18.68	$19.00	$18.55	$19.00	$14.85	238,360
2015-10-14	$18.94	$18.97	$18.14	$18.55	$14.50	283,870
2015-10-13	$19.18	$19.22	$18.94	$18.97	$14.82	138,516
2015-10-12	$19.03	$19.29	$19.00	$19.24	$15.03	133,229
2015-10-09	$19.32	$19.44	$19.05	$19.05	$14.89	130,554
2015-10-08	$19.14	$19.36	$19.00	$19.33	$15.11	179,310
2015-10-07	$18.87	$19.18	$18.87	$19.15	$14.96	259,887
2015-10-06	$18.82	$18.97	$18.72	$18.80	$14.69	165,852
2015-10-05	$18.64	$18.95	$18.63	$18.91	$14.78	140,499
2015-10-02	$18.71	$18.71	$18.02	$18.52	$14.47	276,083
2015-10-01	$19.05	$19.12	$18.74	$18.99	$14.84	206,050
2015-09-30	$18.67	$19.14	$18.44	$19.08	$14.91	510,015
2015-09-29	$18.57	$18.73	$18.42	$18.49	$14.45	297,012
2015-09-28	$18.68	$18.78	$18.51	$18.53	$14.48	208,379
2015-09-25	$18.90	$19.04	$18.75	$18.77	$14.67	267,702
2015-09-24	$18.38	$18.76	$18.38	$18.66	$14.58	231,398
2015-09-23	$18.51	$18.70	$18.32	$18.52	$14.47	145,069
2015-09-22	$18.42	$18.53	$18.14	$18.46	$14.43	122,216
2015-09-21	$18.47	$18.77	$18.45	$18.62	$14.55	170,067
2015-09-18	$18.32	$18.49	$18.11	$18.32	$14.32	798,772
2015-09-17	$19.12	$19.36	$18.51	$18.64	$14.57	187,203
2015-09-16	$19.16	$19.17	$18.96	$19.11	$14.93	142,278
2015-09-15	$19.04	$19.20	$19.00	$19.16	$14.97	130,046
2015-09-14	$18.84	$19.16	$18.83	$18.97	$14.82	150,235
2015-09-11	$18.60	$18.96	$18.60	$18.83	$14.71	134,383
2015-09-10	$18.26	$18.77	$18.26	$18.70	$14.61	116,407
2015-09-09	$18.80	$18.84	$18.41	$18.43	$14.40	191,460
2015-09-08	$18.31	$18.71	$18.20	$18.60	$14.53	150,962
2015-09-04	$17.91	$18.23	$17.91	$18.10	$14.14	120,728
2015-09-03	$18.22	$18.33	$18.11	$18.16	$14.19	126,833
2015-09-02	$18.02	$18.31	$17.94	$18.16	$14.19	170,916
2015-09-01	$18.10	$18.24	$17.75	$17.81	$13.92	250,776
2015-08-31	$18.19	$18.45	$18.12	$18.44	$14.41	159,461
2015-08-28	$18.15	$18.39	$18.08	$18.28	$14.28	180,216
2015-08-27	$18.13	$18.48	$18.01	$18.24	$14.25	255,157
2015-08-26	$17.93	$18.12	$17.49	$18.05	$14.10	301,481
2015-08-25	$18.50	$18.50	$17.62	$17.66	$13.68	201,199
2015-08-24	$18.00	$18.46	$17.95	$17.97	$13.92	348,585
2015-08-21	$18.58	$18.99	$18.44	$18.76	$14.53	175,633
2015-08-20	$19.15	$19.24	$18.91	$18.94	$14.67	221,722
2015-08-19	$19.35	$19.54	$19.16	$19.35	$14.99	277,445
2015-08-18	$19.27	$19.51	$19.27	$19.45	$15.07	198,985
2015-08-17	$19.11	$19.29	$19.04	$19.26	$14.92	262,884
2015-08-14	$18.96	$19.26	$18.96	$19.26	$14.92	93,513
2015-08-13	$19.06	$19.28	$18.89	$19.03	$14.74	97,050
2015-08-12	$19.24	$19.44	$18.83	$19.03	$14.74	120,335
2015-08-11	$19.55	$19.66	$19.18	$19.41	$15.03	109,806
2015-08-10	$19.53	$19.69	$19.40	$19.69	$15.25	234,076
2015-08-07	$19.33	$19.52	$19.15	$19.34	$14.98	108,671
2015-08-06	$19.54	$19.59	$19.19	$19.45	$15.07	168,471
2015-08-05	$19.22	$19.73	$19.01	$19.54	$15.14	425,483
2015-08-04	$19.18	$19.35	$19.06	$19.10	$14.79	360,740
2015-08-03	$19.01	$19.21	$18.79	$19.15	$14.83	286,870
2015-07-31	$18.99	$19.13	$18.52	$19.01	$14.72	298,528
2015-07-30	$18.25	$18.84	$18.25	$18.76	$14.53	227,077
2015-07-29	$18.39	$18.46	$18.13	$18.30	$14.17	106,911
2015-07-28	$18.65	$18.65	$18.20	$18.42	$14.27	101,222
2015-07-27	$18.58	$18.82	$18.46	$18.52	$14.35	138,340
2015-07-24	$18.13	$19.19	$18.13	$18.76	$14.53	465,396
2015-07-23	$18.46	$18.51	$18.04	$18.07	$14.00	129,999
2015-07-22	$18.15	$18.54	$18.15	$18.42	$14.27	94,908
2015-07-21	$18.33	$18.64	$18.16	$18.20	$14.10	148,367
2015-07-20	$18.26	$18.44	$18.18	$18.38	$14.24	144,289
2015-07-17	$18.38	$18.38	$18.08	$18.24	$14.13	126,551
2015-07-16	$18.46	$18.63	$18.20	$18.34	$14.21	141,960
2015-07-15	$18.30	$18.42	$18.02	$18.30	$14.17	122,196
2015-07-14	$18.06	$18.22	$17.99	$18.20	$14.10	86,173
2015-07-13	$18.14	$18.24	$17.98	$18.12	$14.04	109,294
2015-07-10	$17.96	$18.11	$17.85	$18.02	$13.96	121,815
2015-07-09	$17.82	$17.87	$17.62	$17.70	$13.71	183,250
2015-07-08	$17.48	$17.69	$17.45	$17.55	$13.59	292,331
2015-07-07	$17.85	$17.85	$17.38	$17.60	$13.63	215,653
2015-07-06	$17.59	$17.93	$17.49	$17.88	$13.85	166,355
2015-07-02	$18.22	$18.22	$17.67	$17.80	$13.79	190,113
2015-07-01	$18.20	$18.38	$18.05	$18.23	$14.12	155,631
2015-06-30	$18.20	$18.20	$17.84	$17.94	$13.90	406,410

First Financial Bancorp (FFBC) News Headlines

Recent First Financial Bancorp (FFBC) News

Similar Companies to First Financial Bancorp (FFBC) 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

First Financial Bancorp (FFBC) Exchange: NASDAQ