First Midwest Bancorp Inc (FMBI) Stock

Data as of May 2, 2025

$21.51 ($0.00) 0.00%

First Midwest Bancorp Inc - Daily Information

Click for more stock information on First Midwest Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$21.51
Previous Close	$21.51
High	$21.51
Low	$21.51
Adjusted Open	$21.51
Previous Adjusted Close	$21.51
Adjusted High	$21.51
Adjusted Low	$21.51

About First Midwest Bancorp Inc (FMBI)

First Midwest Bancorp Inc (FMBI) is a publicly owned financial holding company. Headquartered in Chicago, Illinois, First Midwest is a multi-state bank holding company, providing comprehensive financial services. Founded in 1982, the company is one of the largest independent bank holding companies based in Illinois, and operates locations across Illinois, Indiana, Michigan and Iowa. The company primarily engages in commercial banking, consumer banking, trust & investment, and wealth management services. It serves small and mid-sized businesses, institutional entities, municipalities, not-for-profit entities and individuals. Through its subsidiaries, it provides services such as investment management, trust, tax, insurance and other financial services. FMBI has grown substantially since its founding, today comprised of more than 120 financial centers and over 1,170 employees.

Invest in First Midwest Bancorp Inc (FMBI)

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

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for First Midwest Bancorp Inc (FMBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-11	$21.51	$21.51	$21.51	$21.51	$21.51	1
2022-02-15	$21.16	$21.58	$21.13	$21.51	$21.51	2,062,781
2022-02-14	$21.20	$21.30	$20.87	$20.93	$20.93	671,187
2022-02-11	$20.90	$21.41	$20.89	$21.08	$21.08	611,047
2022-02-10	$21.06	$21.40	$20.87	$21.05	$21.05	624,187
2022-02-09	$21.39	$21.39	$20.92	$21.04	$21.04	737,776
2022-02-08	$21.21	$21.50	$21.06	$21.45	$21.45	720,429
2022-02-07	$21.28	$21.28	$20.77	$21.00	$21.00	463,469
2022-02-04	$20.91	$21.12	$20.64	$20.99	$20.99	690,174
2022-02-03	$20.90	$21.04	$20.71	$20.81	$20.81	754,886
2022-02-02	$20.93	$20.94	$20.59	$20.82	$20.82	512,849
2022-02-01	$20.67	$21.04	$20.47	$20.96	$20.96	369,757
2022-01-31	$20.45	$20.83	$20.19	$20.77	$20.77	865,562
2022-01-28	$20.93	$20.93	$20.17	$20.68	$20.68	727,859
2022-01-27	$21.30	$21.69	$20.71	$20.90	$20.90	461,545
2022-01-26	$21.66	$21.79	$20.93	$21.27	$21.27	469,864
2022-01-25	$21.14	$21.80	$20.89	$21.37	$21.37	579,632
2022-01-24	$20.70	$21.41	$20.70	$21.30	$21.30	904,072
2022-01-21	$20.95	$21.52	$20.87	$20.95	$20.95	783,805
2022-01-20	$21.64	$21.82	$21.11	$21.18	$21.18	736,702
2022-01-19	$22.48	$22.48	$21.58	$21.74	$21.74	552,931
2022-01-18	$22.83	$22.83	$22.23	$22.34	$22.34	803,138
2022-01-14	$21.99	$22.60	$21.89	$22.55	$22.55	690,337
2022-01-13	$22.25	$22.47	$22.13	$22.19	$22.19	448,772
2022-01-12	$22.13	$22.32	$21.84	$22.21	$22.21	713,597
2022-01-11	$21.97	$22.16	$21.81	$22.12	$22.12	735,441
2022-01-10	$22.19	$22.40	$21.82	$21.99	$21.99	577,560
2022-01-07	$22.00	$22.18	$21.80	$22.04	$22.04	652,282
2022-01-06	$21.60	$22.14	$21.55	$22.01	$22.01	544,328
2022-01-05	$21.34	$21.59	$21.27	$21.32	$21.32	670,058
2022-01-04	$21.01	$21.44	$20.89	$21.27	$21.27	363,843
2022-01-03	$20.67	$21.06	$20.62	$20.79	$20.79	424,676
2021-12-31	$20.52	$20.68	$20.35	$20.48	$20.48	248,797
2021-12-30	$20.69	$20.83	$20.50	$20.61	$20.61	337,937
2021-12-29	$20.46	$20.81	$20.43	$20.68	$20.68	269,409
2021-12-28	$20.23	$20.74	$20.23	$20.59	$20.59	247,251
2021-12-27	$20.22	$20.34	$20.01	$20.29	$20.29	372,817
2021-12-23	$20.01	$20.29	$20.00	$20.14	$20.14	211,906
2021-12-22	$19.80	$19.97	$19.75	$19.90	$19.90	342,778
2021-12-21	$19.63	$20.08	$19.52	$19.84	$19.84	369,141
2021-12-20	$19.66	$19.66	$19.22	$19.51	$19.51	1,234,823
2021-12-17	$19.66	$19.70	$19.13	$19.47	$19.47	2,609,495
2021-12-16	$19.40	$20.15	$19.38	$19.66	$19.66	776,706
2021-12-15	$20.05	$20.05	$19.10	$19.24	$19.24	1,489,481
2021-12-14	$19.72	$20.20	$19.72	$19.97	$19.97	514,736
2021-12-13	$19.95	$19.95	$19.62	$19.66	$19.66	500,824
2021-12-10	$19.97	$20.19	$19.69	$20.08	$20.08	371,728
2021-12-09	$20.02	$20.15	$19.82	$19.90	$19.90	442,380
2021-12-08	$20.16	$20.24	$20.01	$20.12	$20.12	458,480
2021-12-07	$20.62	$20.63	$19.99	$20.08	$20.08	399,919
2021-12-06	$20.16	$20.76	$20.14	$20.41	$20.41	417,809
2021-12-03	$20.07	$20.22	$19.66	$19.83	$19.83	751,156
2021-12-02	$20.18	$20.32	$19.81	$20.21	$20.07	523,177
2021-12-01	$20.20	$20.67	$19.76	$19.76	$19.62	761,997
2021-11-30	$20.03	$20.80	$19.60	$19.73	$19.59	854,385
2021-11-29	$20.85	$20.94	$20.30	$20.43	$20.29	661,197
2021-11-26	$20.51	$20.65	$20.07	$20.64	$20.50	551,927
2021-11-24	$21.19	$21.52	$21.19	$21.34	$21.19	463,901
2021-11-23	$21.18	$21.40	$21.16	$21.34	$21.19	409,215
2021-11-22	$20.86	$21.37	$20.73	$21.12	$20.97	759,216
2021-11-19	$20.31	$20.60	$20.23	$20.56	$20.42	685,052
2021-11-18	$20.67	$20.85	$20.47	$20.58	$20.44	467,502
2021-11-17	$20.81	$20.81	$20.46	$20.66	$20.52	475,718
2021-11-16	$20.80	$20.95	$20.64	$20.90	$20.75	452,894
2021-11-15	$20.70	$20.87	$20.67	$20.77	$20.62	362,646
2021-11-12	$20.75	$20.75	$20.37	$20.60	$20.46	307,712
2021-11-11	$20.64	$20.68	$20.51	$20.66	$20.52	439,259
2021-11-10	$20.47	$20.69	$20.43	$20.58	$20.44	422,542
2021-11-09	$20.34	$20.52	$20.16	$20.42	$20.28	357,506
2021-11-08	$20.80	$20.90	$20.43	$20.54	$20.40	310,566
2021-11-05	$20.29	$20.72	$20.23	$20.69	$20.54	420,830
2021-11-04	$20.24	$20.30	$19.76	$20.07	$19.93	427,851
2021-11-03	$19.62	$20.37	$19.59	$20.26	$20.12	440,129
2021-11-02	$19.88	$19.99	$19.67	$19.72	$19.58	306,546
2021-11-01	$19.43	$19.92	$19.37	$19.91	$19.77	396,030
2021-10-29	$19.58	$19.59	$19.19	$19.25	$19.12	430,841
2021-10-28	$19.44	$19.68	$19.35	$19.54	$19.40	313,950
2021-10-27	$19.96	$19.96	$19.28	$19.30	$19.16	450,313
2021-10-26	$20.34	$20.41	$20.05	$20.11	$19.97	691,383
2021-10-25	$20.07	$20.34	$19.94	$20.34	$20.20	300,644
2021-10-22	$19.78	$20.02	$19.74	$19.97	$19.83	546,979
2021-10-21	$19.88	$19.96	$19.53	$19.82	$19.68	521,564
2021-10-20	$19.75	$19.97	$19.61	$19.95	$19.81	632,858
2021-10-19	$19.34	$19.78	$19.34	$19.75	$19.61	533,329
2021-10-18	$19.15	$19.46	$19.15	$19.28	$19.14	424,242
2021-10-15	$19.78	$19.78	$19.15	$19.15	$19.02	514,470
2021-10-14	$19.19	$19.34	$19.07	$19.33	$19.19	285,433
2021-10-13	$19.24	$19.24	$18.70	$18.94	$18.81	305,992
2021-10-12	$19.36	$19.46	$19.10	$19.25	$19.12	244,030
2021-10-11	$19.59	$19.65	$19.32	$19.32	$19.18	238,848
2021-10-08	$19.59	$19.70	$19.50	$19.51	$19.37	134,840
2021-10-07	$19.59	$19.70	$19.48	$19.63	$19.49	359,343
2021-10-06	$19.24	$19.46	$18.97	$19.44	$19.30	261,186
2021-10-05	$19.34	$19.58	$19.12	$19.41	$19.27	561,778
2021-10-04	$19.27	$19.52	$19.18	$19.26	$19.12	440,345
2021-10-01	$19.02	$19.49	$18.99	$19.27	$19.13	582,195
2021-09-30	$19.40	$19.40	$19.00	$19.01	$18.88	588,275
2021-09-29	$19.10	$19.38	$19.00	$19.25	$19.12	373,505
2021-09-28	$19.49	$19.53	$19.03	$19.12	$18.99	393,173
2021-09-27	$18.63	$19.38	$18.63	$19.24	$19.11	860,699
2021-09-24	$18.33	$18.64	$18.33	$18.49	$18.36	393,342
2021-09-23	$17.76	$18.56	$17.76	$18.34	$18.21	565,218
2021-09-22	$17.70	$17.96	$17.67	$17.75	$17.49	409,417
2021-09-21	$17.71	$17.76	$17.53	$17.53	$17.28	537,315
2021-09-20	$17.55	$17.73	$17.41	$17.66	$17.40	639,743
2021-09-17	$17.96	$18.00	$17.72	$17.93	$17.67	2,173,001
2021-09-16	$18.05	$18.13	$17.69	$17.87	$17.61	507,175
2021-09-15	$17.68	$18.04	$17.68	$17.90	$17.64	447,557
2021-09-14	$18.10	$18.10	$17.54	$17.65	$17.39	453,041
2021-09-13	$18.07	$18.26	$17.90	$18.03	$17.77	465,792
2021-09-10	$18.24	$18.32	$17.92	$17.95	$17.69	375,733
2021-09-09	$18.22	$18.48	$18.11	$18.18	$17.92	488,814
2021-09-08	$18.43	$18.51	$18.09	$18.17	$17.91	563,671
2021-09-07	$18.64	$18.85	$18.53	$18.55	$18.28	312,841
2021-09-03	$18.63	$18.72	$18.43	$18.58	$18.31	366,443
2021-09-02	$18.46	$18.73	$18.42	$18.62	$18.35	534,476
2021-09-01	$18.74	$18.74	$18.33	$18.46	$18.19	258,493
2021-08-31	$18.52	$18.76	$18.50	$18.73	$18.46	639,552
2021-08-30	$18.88	$18.96	$18.44	$18.46	$18.19	310,440
2021-08-27	$18.49	$18.98	$18.49	$18.88	$18.61	389,221
2021-08-26	$18.79	$18.82	$18.46	$18.46	$18.19	480,684
2021-08-25	$18.68	$18.98	$18.61	$18.76	$18.49	422,043
2021-08-24	$18.62	$18.80	$18.53	$18.61	$18.34	405,656
2021-08-23	$18.43	$18.68	$18.37	$18.65	$18.38	274,073
2021-08-20	$17.94	$18.44	$17.94	$18.35	$18.08	374,100
2021-08-19	$18.04	$18.26	$17.97	$18.15	$17.89	387,365
2021-08-18	$18.34	$18.59	$18.25	$18.28	$18.01	385,848
2021-08-17	$18.47	$18.88	$18.35	$18.46	$18.19	402,093
2021-08-16	$18.39	$18.55	$18.24	$18.39	$18.12	463,973
2021-08-13	$18.65	$18.65	$18.35	$18.53	$18.26	253,733
2021-08-12	$18.88	$18.89	$18.59	$18.59	$18.32	364,331
2021-08-11	$18.60	$18.88	$18.39	$18.88	$18.61	465,176
2021-08-10	$18.32	$18.66	$18.14	$18.59	$18.32	510,995
2021-08-09	$18.34	$18.61	$18.34	$18.39	$18.12	560,265
2021-08-06	$18.08	$18.71	$18.07	$18.64	$18.37	485,128
2021-08-05	$17.70	$17.98	$17.70	$17.85	$17.59	409,080
2021-08-04	$17.83	$17.99	$17.65	$17.66	$17.40	477,532
2021-08-03	$17.83	$18.18	$17.52	$18.12	$17.86	712,217
2021-08-02	$18.14	$18.37	$17.70	$17.72	$17.46	587,534
2021-07-30	$18.07	$18.36	$17.85	$17.94	$17.68	572,033
2021-07-29	$18.28	$18.41	$18.09	$18.12	$17.86	549,090
2021-07-28	$17.97	$18.30	$17.75	$18.12	$17.86	299,409
2021-07-27	$17.74	$18.10	$17.61	$17.95	$17.69	336,702
2021-07-26	$17.85	$18.21	$17.85	$17.97	$17.71	413,492
2021-07-23	$18.39	$18.39	$17.58	$17.84	$17.58	458,269
2021-07-22	$18.05	$18.05	$17.49	$17.59	$17.33	940,349
2021-07-21	$18.03	$18.42	$18.03	$18.14	$17.88	1,127,510
2021-07-20	$17.99	$18.44	$17.72	$17.80	$17.54	1,382,569
2021-07-19	$18.06	$18.41	$17.60	$17.91	$17.65	1,339,596
2021-07-16	$19.28	$19.28	$18.46	$18.54	$18.27	631,337
2021-07-15	$18.79	$19.23	$18.79	$19.11	$18.83	923,651
2021-07-14	$18.88	$19.08	$18.52	$19.00	$18.72	1,309,216
2021-07-13	$19.23	$19.23	$18.71	$18.85	$18.58	585,080
2021-07-12	$18.88	$19.34	$18.63	$19.30	$19.02	570,548
2021-07-09	$18.95	$19.14	$18.81	$19.13	$18.85	675,513
2021-07-08	$18.97	$18.97	$18.36	$18.54	$18.27	936,616
2021-07-07	$19.01	$19.25	$18.75	$18.94	$18.66	635,784
2021-07-06	$19.35	$19.35	$18.92	$19.15	$18.87	922,330
2021-07-02	$19.78	$19.78	$19.46	$19.48	$19.20	443,642
2021-07-01	$20.00	$20.01	$19.78	$19.85	$19.56	420,156
2021-06-30	$19.58	$19.92	$19.58	$19.83	$19.54	1,053,808
2021-06-29	$20.09	$20.27	$19.65	$19.69	$19.40	438,307
2021-06-28	$20.29	$20.29	$19.79	$19.89	$19.60	1,093,204
2021-06-25	$20.33	$20.60	$20.27	$20.45	$20.15	1,149,233
2021-06-24	$19.87	$20.44	$19.81	$20.30	$20.00	410,728
2021-06-23	$20.34	$20.39	$19.97	$20.02	$19.59	690,615
2021-06-22	$20.44	$20.56	$20.12	$20.25	$19.82	389,600
2021-06-21	$20.12	$20.71	$20.12	$20.51	$20.07	691,099
2021-06-18	$20.10	$20.34	$19.73	$19.88	$19.46	2,205,470
2021-06-17	$21.05	$21.09	$20.28	$20.30	$19.87	897,090
2021-06-16	$20.70	$21.11	$20.48	$21.01	$20.56	924,073
2021-06-15	$20.67	$21.06	$20.48	$20.81	$20.37	617,695
2021-06-14	$20.81	$20.86	$20.34	$20.55	$20.11	546,175
2021-06-11	$20.73	$20.99	$20.72	$20.75	$20.31	446,755
2021-06-10	$21.18	$21.25	$20.68	$20.71	$20.27	544,953
2021-06-09	$20.55	$21.16	$20.55	$20.86	$20.42	1,086,820
2021-06-08	$21.20	$21.68	$21.06	$21.20	$20.75	1,316,546
2021-06-07	$21.30	$21.41	$21.09	$21.35	$20.90	782,691
2021-06-04	$21.27	$21.42	$21.03	$21.26	$20.81	702,214
2021-06-03	$20.84	$21.49	$20.62	$21.40	$20.94	1,852,624
2021-06-02	$21.30	$21.33	$20.69	$20.72	$20.28	2,579,538
2021-06-01	$21.07	$21.34	$21.00	$21.15	$20.70	2,195,957
2021-05-28	$20.82	$21.11	$20.54	$20.93	$20.48	389,638
2021-05-27	$20.98	$21.03	$20.69	$20.83	$20.39	811,675
2021-05-26	$20.43	$20.73	$20.43	$20.63	$20.19	633,938
2021-05-25	$21.05	$21.26	$20.43	$20.45	$20.01	1,161,633
2021-05-24	$21.37	$21.37	$21.02	$21.05	$20.60	348,132
2021-05-21	$21.22	$21.56	$21.08	$21.38	$20.92	497,373
2021-05-20	$21.07	$21.13	$20.73	$21.02	$20.57	535,578
2021-05-19	$21.02	$21.19	$20.61	$21.18	$20.73	759,847
2021-05-18	$21.58	$21.70	$21.15	$21.23	$20.78	391,905
2021-05-17	$21.35	$21.61	$21.15	$21.60	$21.14	322,343
2021-05-14	$21.32	$21.51	$21.04	$21.47	$21.01	424,020
2021-05-13	$20.44	$21.33	$20.44	$21.20	$20.75	514,076
2021-05-12	$21.22	$21.37	$20.36	$20.48	$20.04	450,020
2021-05-11	$20.92	$21.28	$20.76	$20.97	$20.52	433,703
2021-05-10	$21.37	$21.83	$21.11	$21.13	$20.68	578,440
2021-05-07	$21.14	$21.42	$21.04	$21.30	$20.85	417,271
2021-05-06	$21.30	$21.58	$20.90	$21.57	$21.11	774,665
2021-05-05	$21.20	$21.42	$20.78	$21.16	$20.71	495,217
2021-05-04	$20.54	$21.15	$20.39	$21.10	$20.65	1,109,244
2021-05-03	$21.10	$21.50	$20.57	$20.62	$20.18	2,395,586
2021-04-30	$21.17	$21.79	$20.93	$20.97	$20.52	892,914
2021-04-29	$21.42	$21.67	$21.28	$21.38	$20.92	539,411
2021-04-28	$21.55	$21.63	$21.22	$21.26	$20.81	501,183
2021-04-27	$21.59	$21.63	$21.27	$21.56	$21.10	402,473
2021-04-26	$21.87	$22.04	$21.45	$21.49	$21.03	365,857
2021-04-23	$20.65	$21.88	$20.62	$21.68	$21.22	928,602
2021-04-22	$21.29	$21.29	$20.60	$20.60	$20.16	410,776
2021-04-21	$20.72	$21.17	$20.51	$21.14	$20.69	568,010
2021-04-20	$21.80	$21.88	$20.76	$20.87	$20.43	648,396
2021-04-19	$22.05	$22.27	$21.64	$21.79	$21.33	602,892
2021-04-16	$22.19	$22.19	$21.79	$21.96	$21.49	495,661
2021-04-15	$21.81	$22.04	$21.13	$21.72	$21.26	469,368
2021-04-14	$21.54	$22.11	$21.44	$21.81	$21.35	609,520
2021-04-13	$21.85	$22.10	$21.32	$21.48	$21.02	468,366
2021-04-12	$22.14	$22.28	$21.96	$22.03	$21.56	431,751
2021-04-09	$21.96	$22.01	$21.70	$21.97	$21.50	520,006
2021-04-08	$21.61	$21.72	$21.09	$21.67	$21.21	651,350
2021-04-07	$21.82	$22.00	$21.48	$21.58	$21.12	469,369
2021-04-06	$21.97	$22.21	$21.68	$21.83	$21.37	430,321
2021-04-05	$22.18	$22.24	$21.71	$21.95	$21.48	538,195
2021-04-01	$21.78	$21.98	$21.38	$21.89	$21.42	520,905
2021-03-31	$22.10	$22.36	$21.82	$21.91	$21.44	699,254
2021-03-30	$22.18	$22.55	$22.05	$22.27	$21.80	572,661
2021-03-29	$22.18	$22.53	$21.63	$21.78	$21.32	737,385
2021-03-26	$21.97	$22.56	$21.90	$22.53	$22.05	702,855
2021-03-25	$21.15	$22.06	$21.01	$21.93	$21.46	817,688
2021-03-24	$21.74	$22.39	$21.46	$21.49	$20.90	884,222
2021-03-23	$22.04	$22.30	$21.36	$21.52	$20.93	886,869
2021-03-22	$23.13	$23.21	$22.19	$22.34	$21.73	759,591
2021-03-19	$22.99	$23.65	$22.71	$23.42	$22.78	2,839,511
2021-03-18	$23.48	$24.28	$23.31	$23.45	$22.81	577,172
2021-03-17	$23.22	$23.43	$22.94	$23.19	$22.55	575,462
2021-03-16	$22.85	$23.05	$22.56	$22.99	$22.36	775,918
2021-03-15	$23.95	$23.95	$22.94	$23.11	$22.47	792,156
2021-03-12	$23.55	$24.04	$23.53	$23.93	$23.27	756,310
2021-03-11	$22.70	$23.23	$22.38	$23.18	$22.54	808,434
2021-03-10	$22.15	$22.81	$22.03	$22.70	$22.08	823,033
2021-03-09	$22.40	$22.54	$21.85	$22.07	$21.46	955,899
2021-03-08	$22.00	$22.80	$21.87	$22.65	$22.03	1,315,020
2021-03-05	$20.80	$21.56	$20.58	$21.50	$20.91	1,102,267
2021-03-04	$20.40	$20.89	$20.11	$20.40	$19.84	905,411
2021-03-03	$20.80	$20.90	$20.12	$20.37	$19.81	799,517
2021-03-02	$20.20	$20.34	$19.96	$20.03	$19.48	602,813
2021-03-01	$20.30	$20.41	$20.05	$20.21	$19.65	752,536
2021-02-26	$19.85	$20.42	$19.63	$19.78	$19.24	1,244,838
2021-02-25	$20.43	$20.67	$19.95	$20.06	$19.51	1,028,483
2021-02-24	$19.59	$20.24	$19.03	$20.22	$19.66	997,832
2021-02-23	$19.29	$19.67	$19.16	$19.41	$18.88	623,800
2021-02-22	$18.68	$19.33	$18.56	$19.19	$18.66	801,140
2021-02-19	$18.43	$18.72	$18.37	$18.69	$18.18	696,512
2021-02-18	$18.32	$18.54	$18.25	$18.30	$17.80	580,144
2021-02-17	$18.27	$18.55	$18.08	$18.44	$17.93	479,687
2021-02-16	$18.26	$18.49	$18.06	$18.35	$17.85	597,948
2021-02-12	$17.81	$18.13	$17.81	$18.09	$17.59	480,702
2021-02-11	$18.17	$18.26	$17.62	$17.82	$17.33	753,836
2021-02-10	$18.25	$18.46	$18.09	$18.14	$17.64	676,963
2021-02-09	$18.07	$18.49	$17.88	$18.43	$17.92	475,868
2021-02-08	$17.89	$18.11	$17.78	$18.10	$17.60	921,040
2021-02-05	$18.11	$18.11	$17.61	$17.80	$17.31	381,089
2021-02-04	$17.36	$17.99	$17.23	$17.93	$17.44	586,274
2021-02-03	$17.25	$17.35	$16.89	$17.22	$16.75	394,281
2021-02-02	$17.34	$17.41	$16.99	$17.30	$16.82	464,540
2021-02-01	$16.61	$17.08	$16.39	$17.01	$16.54	652,636
2021-01-29	$17.31	$17.39	$16.48	$16.53	$16.08	2,655,007
2021-01-28	$17.49	$17.65	$17.11	$17.24	$16.77	921,963
2021-01-27	$17.18	$17.54	$16.82	$16.99	$16.52	804,655
2021-01-26	$18.08	$18.08	$17.30	$17.40	$16.92	686,606
2021-01-25	$17.84	$18.11	$17.60	$17.87	$17.38	667,164
2021-01-22	$17.55	$18.14	$17.50	$18.10	$17.60	996,957
2021-01-21	$18.09	$18.17	$17.59	$17.81	$17.32	589,731
2021-01-20	$18.35	$18.35	$17.91	$18.10	$17.60	834,458
2021-01-19	$18.57	$18.64	$18.09	$18.37	$17.86	1,305,622
2021-01-15	$18.06	$18.61	$17.46	$18.46	$17.95	1,185,786
2021-01-14	$17.95	$18.48	$17.86	$18.39	$17.88	788,892
2021-01-13	$17.61	$17.87	$17.55	$17.83	$17.34	1,461,804
2021-01-12	$17.59	$17.73	$17.15	$17.71	$17.22	790,465
2021-01-11	$16.87	$17.22	$16.25	$17.19	$16.72	812,830
2021-01-08	$17.66	$17.69	$16.64	$17.02	$16.55	839,780
2021-01-07	$17.72	$18.13	$17.42	$17.53	$17.04	881,372
2021-01-06	$16.86	$17.98	$16.33	$17.45	$16.97	1,835,473
2021-01-05	$16.27	$16.60	$15.76	$16.35	$15.90	955,538
2021-01-04	$16.05	$16.12	$15.58	$16.03	$15.59	986,787
2020-12-31	$15.66	$15.97	$15.54	$15.92	$15.48	407,623
2020-12-30	$15.68	$15.99	$15.43	$15.68	$15.25	1,325,272
2020-12-29	$16.00	$16.01	$15.50	$15.66	$15.23	751,229
2020-12-28	$15.89	$16.16	$15.73	$15.97	$15.53	669,915
2020-12-24	$15.83	$15.96	$15.57	$15.77	$15.34	300,343
2020-12-23	$15.29	$15.82	$15.20	$15.82	$15.39	741,156
2020-12-22	$15.25	$15.32	$15.05	$15.13	$14.71	539,930
2020-12-21	$15.38	$15.52	$15.13	$15.31	$14.89	855,958
2020-12-18	$15.32	$15.63	$15.19	$15.30	$14.88	3,623,306
2020-12-17	$15.53	$15.55	$15.17	$15.38	$14.96	529,214
2020-12-16	$15.67	$15.80	$15.48	$15.63	$15.06	614,317
2020-12-15	$15.58	$15.80	$15.23	$15.68	$15.11	606,714
2020-12-14	$15.25	$15.41	$15.21	$15.30	$14.75	884,367
2020-12-11	$14.96	$15.22	$14.92	$15.00	$14.46	588,950
2020-12-10	$15.26	$15.26	$15.00	$15.20	$14.64	438,026
2020-12-09	$15.44	$15.54	$15.14	$15.22	$14.67	597,276
2020-12-08	$15.22	$15.52	$15.20	$15.25	$14.70	519,699
2020-12-07	$15.35	$15.54	$15.09	$15.45	$14.89	774,357
2020-12-04	$15.12	$15.46	$15.01	$15.45	$14.89	490,101
2020-12-03	$14.85	$15.03	$14.51	$14.91	$14.37	689,035
2020-12-02	$14.32	$14.87	$14.14	$14.83	$14.29	678,875
2020-12-01	$14.44	$14.60	$14.16	$14.39	$13.87	736,042
2020-11-30	$14.59	$14.74	$13.93	$13.99	$13.48	807,688
2020-11-27	$15.04	$15.44	$14.56	$14.77	$14.23	216,838
2020-11-25	$15.17	$15.53	$14.98	$15.15	$14.60	534,468
2020-11-24	$14.75	$15.53	$14.73	$15.42	$14.86	1,017,246
2020-11-23	$14.48	$14.62	$14.31	$14.38	$13.86	601,194
2020-11-20	$14.00	$14.30	$13.92	$14.28	$13.76	427,980
2020-11-19	$14.32	$14.36	$14.04	$14.29	$13.77	479,920
2020-11-18	$14.82	$14.90	$14.40	$14.40	$13.88	498,422
2020-11-17	$14.50	$14.76	$14.09	$14.65	$14.12	601,561
2020-11-16	$14.68	$14.84	$14.46	$14.77	$14.23	696,205
2020-11-13	$13.64	$14.17	$13.64	$14.01	$13.50	757,626
2020-11-12	$13.56	$13.74	$13.35	$13.54	$13.05	895,944
2020-11-11	$14.52	$14.64	$13.67	$13.87	$13.37	981,965
2020-11-10	$13.95	$14.87	$13.94	$14.53	$14.00	853,324
2020-11-09	$13.16	$14.48	$12.96	$14.03	$13.52	813,333
2020-11-06	$12.54	$12.64	$12.04	$12.07	$11.63	393,345
2020-11-05	$11.98	$12.56	$11.98	$12.46	$12.01	718,960
2020-11-04	$12.71	$12.71	$11.91	$11.98	$11.55	580,275
2020-11-03	$13.10	$13.25	$12.89	$13.10	$12.62	567,740
2020-11-02	$12.79	$12.82	$12.57	$12.78	$12.32	421,892
2020-10-30	$12.23	$12.56	$12.23	$12.55	$12.09	517,613
2020-10-29	$11.96	$12.41	$11.71	$12.34	$11.89	487,266
2020-10-28	$12.04	$12.27	$11.96	$12.01	$11.57	583,341
2020-10-27	$12.73	$12.82	$12.37	$12.39	$11.94	564,047
2020-10-26	$12.58	$12.76	$12.18	$12.73	$12.27	479,735
2020-10-23	$12.71	$12.90	$12.34	$12.61	$12.15	429,606
2020-10-22	$12.27	$12.61	$12.24	$12.60	$12.14	683,270
2020-10-21	$12.40	$12.69	$12.08	$12.18	$11.74	485,721
2020-10-20	$12.10	$12.29	$11.95	$12.10	$11.66	507,727
2020-10-19	$12.05	$12.19	$11.83	$11.85	$11.42	292,356
2020-10-16	$11.81	$12.12	$11.67	$11.93	$11.50	415,080
2020-10-15	$11.24	$11.92	$11.22	$11.92	$11.49	556,422
2020-10-14	$11.60	$11.78	$11.37	$11.38	$10.96	449,388
2020-10-13	$11.92	$11.92	$11.51	$11.58	$11.16	389,812
2020-10-12	$11.83	$12.05	$11.80	$12.02	$11.58	296,380
2020-10-09	$12.29	$12.29	$11.87	$11.87	$11.44	517,732
2020-10-08	$12.17	$12.23	$11.93	$12.17	$11.73	470,632
2020-10-07	$11.70	$12.10	$11.70	$11.98	$11.55	852,456
2020-10-06	$11.73	$12.12	$11.51	$11.60	$11.18	1,334,384
2020-10-05	$11.29	$11.66	$11.19	$11.57	$11.15	525,097
2020-10-02	$10.61	$11.15	$10.61	$11.10	$10.70	490,074
2020-10-01	$10.80	$10.88	$10.58	$10.82	$10.43	551,482
2020-09-30	$10.82	$11.01	$10.68	$10.78	$10.39	678,933
2020-09-29	$11.03	$11.03	$10.55	$10.72	$10.33	560,551
2020-09-28	$10.81	$11.25	$10.81	$11.07	$10.67	978,767
2020-09-25	$10.44	$10.65	$10.38	$10.61	$10.23	540,650
2020-09-24	$10.57	$10.89	$10.41	$10.54	$10.16	898,738
2020-09-23	$11.08	$11.38	$10.66	$10.67	$10.15	896,129
2020-09-22	$11.18	$11.50	$10.91	$11.03	$10.49	585,537
2020-09-21	$11.54	$11.99	$11.14	$11.25	$10.70	861,248
2020-09-18	$12.08	$12.08	$11.80	$11.83	$11.25	2,064,899
2020-09-17	$11.72	$11.98	$11.64	$11.91	$11.32	543,767
2020-09-16	$11.79	$12.01	$11.62	$11.84	$11.26	687,772
2020-09-15	$12.03	$12.03	$11.69	$11.77	$11.19	406,893
2020-09-14	$11.81	$12.08	$11.74	$11.96	$11.38	407,357
2020-09-11	$11.85	$11.86	$11.58	$11.76	$11.18	543,343
2020-09-10	$12.15	$12.15	$11.82	$11.82	$11.24	731,084
2020-09-09	$12.44	$12.59	$11.99	$12.04	$11.45	481,760
2020-09-08	$12.72	$12.81	$12.23	$12.38	$11.77	618,843
2020-09-04	$12.92	$13.03	$12.63	$12.83	$12.20	415,301
2020-09-03	$12.40	$13.00	$12.40	$12.56	$11.95	534,635
2020-09-02	$12.26	$12.39	$12.13	$12.33	$11.73	404,828
2020-09-01	$12.34	$12.52	$12.22	$12.29	$11.69	492,068
2020-08-31	$12.58	$12.93	$12.45	$12.46	$11.85	514,048
2020-08-28	$12.95	$12.95	$12.63	$12.66	$12.04	439,142
2020-08-27	$12.62	$13.03	$12.60	$12.85	$12.22	364,098
2020-08-26	$12.86	$12.94	$12.55	$12.57	$11.96	379,080
2020-08-25	$12.94	$13.19	$12.76	$12.92	$12.29	342,647
2020-08-24	$12.42	$12.85	$12.16	$12.84	$12.21	477,433
2020-08-21	$12.42	$12.64	$12.17	$12.23	$11.63	1,579,115
2020-08-20	$12.56	$12.67	$12.47	$12.57	$11.95	522,887
2020-08-19	$12.73	$12.94	$12.58	$12.75	$12.12	745,707
2020-08-18	$13.18	$13.18	$12.58	$12.64	$12.02	468,075
2020-08-17	$13.31	$13.35	$13.02	$13.10	$12.45	567,759
2020-08-14	$13.08	$13.61	$12.99	$13.42	$12.76	560,049
2020-08-13	$13.32	$13.35	$13.04	$13.20	$12.55	423,966
2020-08-12	$13.88	$13.88	$13.11	$13.48	$12.82	450,294
2020-08-11	$13.80	$14.04	$13.49	$13.57	$12.91	571,008
2020-08-10	$13.17	$13.64	$13.17	$13.42	$12.76	725,139
2020-08-07	$12.21	$13.03	$12.19	$13.03	$12.39	611,131
2020-08-06	$12.44	$12.64	$12.36	$12.44	$11.83	317,200
2020-08-05	$12.19	$12.56	$12.08	$12.54	$11.92	855,126
2020-08-04	$12.09	$12.16	$11.86	$12.08	$11.49	437,522
2020-08-03	$12.24	$12.24	$11.92	$12.16	$11.57	384,693
2020-07-31	$12.04	$12.14	$11.77	$12.14	$11.54	731,069
2020-07-30	$11.93	$12.17	$11.58	$12.13	$11.54	535,630
2020-07-29	$11.98	$12.30	$11.71	$12.27	$11.67	367,238
2020-07-28	$11.97	$12.12	$11.91	$11.97	$11.38	362,550
2020-07-27	$12.30	$12.30	$11.95	$11.98	$11.39	447,742
2020-07-24	$12.70	$12.91	$12.41	$12.48	$11.87	483,384
2020-07-23	$12.46	$12.86	$12.34	$12.66	$12.04	669,216
2020-07-22	$13.17	$13.25	$12.51	$12.64	$12.02	519,642
2020-07-21	$12.68	$13.29	$12.59	$13.22	$12.57	609,028
2020-07-20	$12.45	$12.70	$12.32	$12.46	$11.85	420,222
2020-07-17	$13.00	$13.11	$12.46	$12.53	$11.92	566,574
2020-07-16	$12.98	$13.40	$12.86	$13.12	$12.48	363,627
2020-07-15	$12.79	$13.24	$12.76	$13.14	$12.50	628,338
2020-07-14	$12.57	$12.73	$12.25	$12.45	$11.84	520,104
2020-07-13	$12.64	$13.05	$12.29	$12.70	$12.08	559,039
2020-07-10	$11.90	$12.51	$11.86	$12.46	$11.85	578,305
2020-07-09	$12.48	$12.48	$11.72	$11.84	$11.26	773,604
2020-07-08	$12.38	$12.64	$12.06	$12.56	$11.95	800,410
2020-07-07	$12.64	$13.10	$12.33	$12.43	$11.82	787,131
2020-07-06	$13.15	$13.34	$12.66	$12.79	$12.16	415,956
2020-07-02	$13.27	$13.58	$12.71	$12.77	$12.15	613,188
2020-07-01	$13.35	$13.41	$12.80	$12.83	$12.20	621,667
2020-06-30	$13.04	$13.45	$13.04	$13.35	$12.70	520,477
2020-06-29	$12.44	$13.30	$12.34	$13.19	$12.54	710,507
2020-06-26	$12.81	$12.81	$12.14	$12.22	$11.62	1,512,048
2020-06-25	$12.49	$13.08	$12.37	$13.05	$12.41	573,512
2020-06-24	$13.21	$13.25	$12.64	$12.72	$11.97	776,685
2020-06-23	$14.00	$14.23	$13.25	$13.39	$12.60	889,616
2020-06-22	$13.52	$13.92	$13.42	$13.83	$13.01	526,746
2020-06-19	$14.16	$14.33	$13.41	$13.70	$12.89	2,650,520
2020-06-18	$13.43	$14.05	$13.43	$13.86	$13.04	765,689
2020-06-17	$14.22	$14.22	$13.53	$13.68	$12.87	741,862
2020-06-16	$14.31	$14.71	$13.82	$14.17	$13.33	1,842,810
2020-06-15	$12.89	$13.88	$12.72	$13.64	$12.84	821,661
2020-06-12	$13.58	$13.86	$12.95	$13.37	$12.58	842,469
2020-06-11	$13.21	$13.53	$12.82	$12.91	$12.15	527,428
2020-06-10	$15.21	$15.21	$14.32	$14.32	$13.48	690,443
2020-06-09	$15.51	$15.76	$14.95	$15.39	$14.48	653,197
2020-06-08	$16.07	$16.33	$15.74	$15.97	$15.03	611,634
2020-06-05	$15.62	$15.92	$14.94	$15.69	$14.76	717,214
2020-06-04	$13.77	$14.45	$13.66	$14.33	$13.48	564,773
2020-06-03	$13.75	$14.17	$13.40	$13.87	$13.05	389,097
2020-06-02	$13.30	$13.44	$12.93	$13.20	$12.42	547,080
2020-06-01	$13.14	$13.42	$13.04	$13.08	$12.31	629,755
2020-05-29	$13.14	$13.21	$12.76	$13.05	$12.28	630,854
2020-05-28	$14.36	$14.36	$13.37	$13.41	$12.62	549,980
2020-05-27	$13.58	$14.12	$13.04	$14.03	$13.20	486,333
2020-05-26	$12.62	$13.12	$12.35	$12.92	$12.16	804,623
2020-05-22	$12.09	$12.34	$11.87	$12.00	$11.29	357,980
2020-05-21	$12.02	$12.33	$12.02	$12.05	$11.34	571,427
2020-05-20	$11.47	$12.15	$11.41	$12.10	$11.39	646,031
2020-05-19	$11.86	$11.86	$11.20	$11.21	$10.55	552,265
2020-05-18	$11.37	$12.16	$11.37	$12.05	$11.34	805,131
2020-05-15	$10.97	$10.99	$10.70	$10.97	$10.32	894,561
2020-05-14	$10.75	$11.14	$10.31	$11.00	$10.35	609,687
2020-05-13	$11.50	$11.59	$10.77	$11.04	$10.39	546,231
2020-05-12	$12.24	$12.58	$11.60	$11.62	$10.93	736,325
2020-05-11	$12.81	$12.81	$12.05	$12.23	$11.51	1,147,518
2020-05-08	$12.60	$13.03	$12.48	$13.00	$12.23	642,606
2020-05-07	$12.40	$12.67	$12.20	$12.32	$11.59	454,270
2020-05-06	$12.90	$12.90	$12.07	$12.28	$11.56	633,605
2020-05-05	$13.81	$13.88	$12.85	$12.85	$12.09	549,860
2020-05-04	$13.20	$13.57	$13.00	$13.49	$12.69	477,515
2020-05-01	$13.61	$14.55	$13.28	$13.49	$12.69	787,059
2020-04-30	$15.13	$15.42	$14.66	$14.78	$13.91	599,308
2020-04-29	$15.07	$15.90	$14.86	$15.61	$14.69	557,092
2020-04-28	$14.67	$14.91	$14.34	$14.53	$13.67	478,686
2020-04-27	$13.39	$14.39	$12.82	$14.19	$13.35	456,397
2020-04-24	$13.25	$13.37	$12.85	$13.18	$12.40	452,163
2020-04-23	$13.06	$13.50	$12.98	$13.14	$12.36	356,623
2020-04-22	$13.59	$13.86	$12.81	$12.98	$12.21	459,866
2020-04-21	$13.24	$13.57	$13.04	$13.29	$12.51	379,082
2020-04-20	$13.30	$14.06	$13.11	$13.74	$12.93	426,762
2020-04-17	$13.01	$13.75	$13.01	$13.66	$12.85	493,896
2020-04-16	$13.21	$13.43	$12.35	$12.79	$12.04	956,434
2020-04-15	$13.12	$13.47	$12.75	$13.22	$12.44	799,252
2020-04-14	$13.95	$14.18	$13.26	$13.69	$12.88	1,038,400
2020-04-13	$14.73	$14.73	$13.53	$13.64	$12.84	810,392
2020-04-09	$13.82	$14.81	$13.82	$14.76	$13.89	1,053,630
2020-04-08	$13.31	$14.03	$13.25	$13.81	$13.00	893,343
2020-04-07	$13.83	$13.94	$12.95	$13.09	$12.32	703,720
2020-04-06	$13.16	$13.44	$12.86	$13.20	$12.42	581,976
2020-04-03	$12.98	$13.22	$12.28	$12.56	$11.82	675,911
2020-04-02	$12.72	$13.43	$12.72	$13.19	$12.41	826,235
2020-04-01	$12.57	$13.02	$12.40	$12.85	$12.09	1,327,086
2020-03-31	$13.48	$13.78	$12.95	$13.24	$12.46	1,230,637
2020-03-30	$13.49	$13.72	$12.87	$13.68	$12.87	1,032,283
2020-03-27	$13.16	$14.02	$12.77	$13.47	$12.68	1,057,285
2020-03-26	$12.81	$13.79	$12.35	$13.70	$12.89	816,064
2020-03-25	$12.86	$13.61	$12.29	$12.81	$11.93	1,181,596
2020-03-24	$12.30	$12.98	$12.19	$12.75	$11.88	696,025
2020-03-23	$13.26	$13.43	$11.44	$11.71	$10.91	984,348
2020-03-20	$13.76	$14.41	$12.94	$13.04	$12.15	1,796,332
2020-03-19	$13.51	$14.33	$12.45	$13.87	$12.92	1,716,088
2020-03-18	$13.31	$14.27	$12.70	$13.88	$12.93	1,035,335
2020-03-17	$13.64	$14.25	$12.47	$14.19	$13.22	1,342,120
2020-03-16	$12.78	$13.57	$12.78	$13.37	$12.45	992,343
2020-03-13	$14.37	$14.76	$13.51	$14.70	$13.69	887,926
2020-03-12	$13.51	$14.49	$13.11	$13.48	$12.56	1,183,132
2020-03-11	$15.02	$15.21	$14.51	$14.67	$13.66	1,150,416
2020-03-10	$15.34	$15.57	$14.54	$15.43	$14.37	728,524
2020-03-09	$15.50	$16.21	$14.57	$14.58	$13.58	860,686
2020-03-06	$16.57	$17.64	$16.50	$16.99	$15.83	1,126,291
2020-03-05	$18.26	$18.34	$17.52	$17.76	$16.54	1,055,881
2020-03-04	$18.48	$18.60	$17.86	$18.52	$17.25	1,230,024
2020-03-03	$18.85	$19.17	$18.10	$18.32	$17.06	758,108
2020-03-02	$18.15	$18.93	$17.81	$18.93	$17.63	694,914
2020-02-28	$18.18	$19.07	$17.82	$18.15	$16.91	926,830
2020-02-27	$18.91	$19.67	$18.70	$18.79	$17.50	724,012
2020-02-26	$19.67	$19.80	$19.25	$19.31	$17.99	537,245
2020-02-25	$20.22	$20.22	$19.34	$19.50	$18.16	634,665
2020-02-24	$20.00	$20.28	$19.81	$20.25	$18.86	395,945
2020-02-21	$20.72	$20.75	$20.42	$20.65	$19.24	392,703
2020-02-20	$20.61	$20.93	$20.56	$20.79	$19.37	350,834
2020-02-19	$20.74	$20.78	$20.58	$20.68	$19.26	277,409
2020-02-18	$20.93	$21.07	$20.57	$20.64	$19.23	255,280
2020-02-14	$21.24	$21.31	$20.92	$21.02	$19.58	314,718
2020-02-13	$21.03	$21.33	$21.03	$21.29	$19.83	320,746
2020-02-12	$21.20	$21.30	$21.01	$21.15	$19.70	253,127
2020-02-11	$20.88	$21.21	$20.88	$21.03	$19.59	212,863
2020-02-10	$20.76	$20.86	$20.74	$20.81	$19.38	476,476
2020-02-07	$20.90	$21.12	$20.80	$20.84	$19.41	377,090
2020-02-06	$21.43	$21.48	$21.05	$21.07	$19.63	370,168
2020-02-05	$20.97	$21.37	$20.96	$21.29	$19.83	484,783
2020-02-04	$20.70	$20.83	$20.50	$20.66	$19.24	469,165
2020-02-03	$20.08	$20.46	$20.02	$20.40	$19.00	512,099
2020-01-31	$20.13	$20.22	$19.90	$19.94	$18.57	679,445
2020-01-30	$20.02	$20.37	$19.91	$20.36	$18.97	438,438
2020-01-29	$20.37	$20.57	$20.11	$20.13	$18.75	544,679
2020-01-28	$20.38	$20.59	$20.32	$20.41	$19.01	486,553
2020-01-27	$20.43	$20.70	$20.27	$20.27	$18.88	452,627
2020-01-24	$20.95	$21.09	$20.67	$20.88	$19.45	647,777
2020-01-23	$21.28	$21.29	$20.49	$21.03	$19.59	1,091,134
2020-01-22	$21.85	$21.85	$21.06	$21.49	$20.02	866,465
2020-01-21	$22.15	$22.28	$21.51	$21.57	$20.09	622,997
2020-01-17	$22.53	$22.53	$22.25	$22.30	$20.77	382,936
2020-01-16	$22.19	$22.44	$22.19	$22.35	$20.82	420,872
2020-01-15	$22.30	$22.55	$22.00	$22.11	$20.60	497,129
2020-01-14	$22.44	$22.60	$22.33	$22.48	$20.94	419,519
2020-01-13	$22.50	$22.62	$22.28	$22.50	$20.96	358,121
2020-01-10	$22.77	$22.81	$22.41	$22.46	$20.92	529,387
2020-01-09	$22.93	$22.93	$22.72	$22.77	$21.21	502,258
2020-01-08	$22.57	$22.96	$22.57	$22.75	$21.19	758,045
2020-01-07	$22.71	$22.98	$22.52	$22.56	$21.01	341,148
2020-01-06	$22.75	$22.88	$22.60	$22.82	$21.26	366,648
2020-01-03	$22.76	$23.12	$22.63	$22.99	$21.41	512,864
2020-01-02	$23.19	$23.19	$22.78	$22.96	$21.39	528,699
2019-12-31	$23.04	$23.29	$22.21	$23.06	$21.48	511,071
2019-12-30	$23.19	$23.29	$23.04	$23.12	$21.54	298,575
2019-12-27	$23.23	$23.23	$23.02	$23.06	$21.48	277,684
2019-12-26	$23.22	$23.23	$23.06	$23.15	$21.56	269,017
2019-12-24	$23.08	$23.26	$23.06	$23.22	$21.63	144,536
2019-12-23	$23.25	$23.26	$23.03	$23.10	$21.52	394,666
2019-12-20	$23.34	$23.38	$23.12	$23.19	$21.60	2,535,441
2019-12-19	$23.18	$23.33	$23.09	$23.24	$21.65	566,647
2019-12-18	$23.56	$23.64	$23.24	$23.25	$21.53	773,054
2019-12-17	$23.17	$23.55	$23.01	$23.49	$21.75	409,105
2019-12-16	$23.07	$23.26	$22.89	$23.12	$21.41	550,762
2019-12-13	$22.89	$23.09	$22.72	$22.79	$21.10	691,488
2019-12-12	$22.29	$23.01	$22.03	$22.89	$21.19	616,651
2019-12-11	$22.13	$22.27	$22.02	$22.20	$20.56	554,175
2019-12-10	$22.10	$22.20	$22.01	$22.09	$20.45	394,026
2019-12-09	$22.02	$22.24	$21.95	$22.14	$20.50	673,630
2019-12-06	$22.00	$22.22	$21.86	$22.15	$20.51	819,539
2019-12-05	$21.55	$21.71	$21.50	$21.69	$20.08	622,770
2019-12-04	$21.37	$21.67	$21.16	$21.45	$19.86	663,520
2019-12-03	$21.18	$21.36	$21.06	$21.29	$19.71	490,311
2019-12-02	$21.69	$21.79	$21.44	$21.52	$19.93	549,685
2019-11-29	$21.70	$21.78	$21.54	$21.56	$19.96	136,510
2019-11-27	$21.70	$21.83	$21.52	$21.75	$20.14	362,744
2019-11-26	$21.58	$21.72	$21.45	$21.55	$19.95	602,347
2019-11-25	$21.47	$21.76	$21.38	$21.62	$20.02	538,108
2019-11-22	$21.49	$21.63	$21.31	$21.45	$19.86	249,351
2019-11-21	$21.53	$21.53	$21.21	$21.40	$19.81	352,218
2019-11-20	$21.42	$21.61	$21.25	$21.41	$19.82	500,993
2019-11-19	$21.79	$21.79	$21.49	$21.59	$19.99	437,064
2019-11-18	$21.74	$21.77	$21.42	$21.75	$20.14	534,575
2019-11-15	$21.96	$21.96	$21.72	$21.77	$20.16	628,708
2019-11-14	$21.74	$21.90	$21.68	$21.84	$20.22	440,845
2019-11-13	$21.64	$21.93	$21.51	$21.84	$20.22	403,963
2019-11-12	$21.91	$22.04	$21.80	$21.93	$20.31	485,326
2019-11-11	$21.90	$22.13	$21.81	$21.94	$20.31	402,717
2019-11-08	$21.86	$22.06	$21.69	$22.06	$20.43	444,049
2019-11-07	$22.05	$22.26	$21.73	$21.83	$20.21	884,544
2019-11-06	$21.71	$21.98	$21.51	$21.90	$20.28	652,757
2019-11-05	$21.37	$21.88	$21.37	$21.73	$20.12	414,601
2019-11-04	$21.11	$21.43	$21.04	$21.40	$19.81	440,779
2019-11-01	$20.72	$20.97	$20.64	$20.94	$19.39	403,168
2019-10-31	$20.68	$20.70	$20.22	$20.54	$19.02	386,185
2019-10-30	$20.89	$20.96	$20.65	$20.83	$19.29	302,889
2019-10-29	$20.82	$21.04	$20.81	$21.01	$19.45	530,270
2019-10-28	$20.77	$20.98	$19.72	$20.86	$19.31	417,481
2019-10-25	$20.35	$20.77	$20.30	$20.70	$19.17	474,688
2019-10-24	$20.62	$20.62	$20.28	$20.34	$18.83	427,257
2019-10-23	$20.65	$20.76	$20.06	$20.50	$18.98	682,717
2019-10-22	$20.02	$20.42	$19.74	$20.13	$18.64	510,075
2019-10-21	$20.00	$20.33	$19.93	$20.02	$18.54	427,913
2019-10-18	$19.61	$19.88	$19.59	$19.86	$18.39	491,977
2019-10-17	$19.60	$19.78	$19.55	$19.73	$18.27	479,604
2019-10-16	$19.61	$19.86	$19.43	$19.55	$18.10	354,537
2019-10-15	$19.19	$19.76	$19.04	$19.61	$18.16	475,374
2019-10-14	$19.10	$19.40	$18.98	$19.16	$17.74	439,393
2019-10-11	$19.29	$19.65	$19.26	$19.28	$17.85	463,189
2019-10-10	$18.96	$19.25	$18.91	$18.94	$17.54	426,752
2019-10-09	$19.05	$19.10	$18.85	$18.92	$17.52	343,707
2019-10-08	$19.24	$19.52	$18.80	$18.83	$17.43	631,179
2019-10-07	$19.01	$19.22	$18.92	$19.05	$17.64	371,602
2019-10-04	$18.82	$19.04	$18.61	$19.03	$17.62	490,975
2019-10-03	$18.70	$18.84	$18.48	$18.80	$17.41	347,690
2019-10-02	$18.97	$18.97	$18.66	$18.83	$17.43	368,947
2019-10-01	$19.55	$19.80	$18.92	$19.03	$17.62	702,269
2019-09-30	$19.65	$19.67	$19.46	$19.48	$18.04	439,793
2019-09-27	$19.64	$19.94	$19.45	$19.58	$18.13	357,806
2019-09-26	$19.82	$19.87	$19.49	$19.51	$18.06	288,940
2019-09-25	$19.65	$20.13	$19.64	$20.00	$18.39	611,271
2019-09-24	$19.85	$19.99	$19.58	$19.66	$18.07	708,801
2019-09-23	$19.81	$20.00	$19.66	$19.87	$18.27	494,241
2019-09-20	$19.84	$20.07	$19.69	$19.90	$18.29	1,511,285
2019-09-19	$19.89	$20.17	$19.77	$19.80	$18.20	478,523
2019-09-18	$19.71	$19.93	$19.60	$19.85	$18.25	496,083
2019-09-17	$19.95	$19.95	$19.63	$19.76	$18.17	361,695
2019-09-16	$19.86	$20.23	$19.79	$20.06	$18.44	521,734
2019-09-13	$20.26	$20.30	$19.95	$20.02	$18.40	634,716
2019-09-12	$19.87	$20.34	$19.62	$19.98	$18.37	522,031
2019-09-11	$19.92	$20.14	$19.58	$20.05	$18.43	596,120
2019-09-10	$19.42	$19.83	$19.31	$19.81	$18.21	538,280
2019-09-09	$18.92	$19.43	$18.76	$19.36	$17.80	669,769
2019-09-06	$18.98	$19.04	$18.69	$18.75	$17.24	421,746
2019-09-05	$19.13	$19.45	$18.99	$19.00	$17.47	663,367
2019-09-04	$19.00	$19.00	$18.66	$18.69	$17.18	524,461
2019-09-03	$18.99	$19.08	$18.66	$18.77	$17.26	642,041
2019-08-30	$19.34	$19.45	$19.08	$19.20	$17.65	402,967
2019-08-29	$19.18	$19.42	$19.10	$19.25	$17.70	711,739
2019-08-28	$18.47	$19.03	$18.45	$18.81	$17.29	324,406
2019-08-27	$18.93	$18.93	$18.29	$18.52	$17.03	721,336
2019-08-26	$18.92	$18.92	$18.54	$18.79	$17.27	619,223
2019-08-23	$19.21	$19.46	$18.64	$18.70	$17.19	1,079,766
2019-08-22	$19.49	$19.58	$19.27	$19.37	$17.81	335,435
2019-08-21	$19.50	$19.50	$19.24	$19.34	$17.78	311,891
2019-08-20	$19.42	$19.46	$19.21	$19.30	$17.74	315,965
2019-08-19	$19.96	$19.96	$19.55	$19.56	$17.98	501,164
2019-08-16	$19.03	$19.60	$19.03	$19.56	$17.98	341,194
2019-08-15	$19.16	$19.21	$18.87	$18.89	$17.37	309,595
2019-08-14	$19.13	$19.34	$18.95	$19.07	$17.53	564,781
2019-08-13	$19.43	$20.01	$19.38	$19.64	$18.06	343,471
2019-08-12	$19.59	$19.70	$19.42	$19.45	$17.88	253,675
2019-08-09	$19.99	$19.99	$19.70	$19.84	$18.24	499,904
2019-08-08	$19.75	$20.11	$19.64	$20.01	$18.40	480,145
2019-08-07	$19.39	$19.60	$19.21	$19.57	$17.99	405,120
2019-08-06	$19.86	$20.02	$19.49	$19.86	$18.26	397,513
2019-08-05	$19.92	$19.93	$19.38	$19.73	$18.14	647,183
2019-08-02	$20.62	$20.66	$20.12	$20.39	$18.74	435,004
2019-08-01	$21.57	$21.79	$20.65	$20.70	$19.03	577,164
2019-07-31	$21.67	$21.89	$21.51	$21.63	$19.88	686,172
2019-07-30	$21.18	$21.67	$21.17	$21.63	$19.88	518,749
2019-07-29	$21.37	$21.58	$21.33	$21.39	$19.66	605,726
2019-07-26	$21.15	$21.55	$21.15	$21.47	$19.74	752,842
2019-07-25	$21.21	$21.45	$21.01	$21.13	$19.43	1,036,346
2019-07-24	$20.61	$21.17	$20.12	$21.15	$19.44	1,562,614
2019-07-23	$20.41	$20.58	$20.23	$20.48	$18.83	537,079
2019-07-22	$20.33	$20.42	$20.20	$20.37	$18.73	616,688
2019-07-19	$19.69	$20.50	$19.69	$20.38	$18.74	879,711
2019-07-18	$19.48	$19.91	$19.47	$19.83	$18.23	300,511
2019-07-17	$19.92	$20.11	$19.55	$19.56	$17.98	720,898
2019-07-16	$20.18	$20.25	$19.93	$20.11	$18.49	643,046
2019-07-15	$20.61	$20.62	$20.12	$20.15	$18.52	384,877
2019-07-12	$20.54	$20.75	$20.41	$20.62	$18.96	740,146
2019-07-11	$20.50	$20.51	$20.20	$20.47	$18.82	523,761
2019-07-10	$20.52	$20.52	$20.26	$20.40	$18.75	464,415
2019-07-09	$20.32	$20.53	$20.20	$20.51	$18.86	453,559
2019-07-08	$20.68	$20.90	$20.38	$20.45	$18.80	547,436
2019-07-05	$20.73	$20.98	$20.68	$20.88	$19.20	269,151
2019-07-03	$20.47	$20.66	$20.40	$20.63	$18.97	224,591
2019-07-02	$20.62	$20.71	$20.25	$20.40	$18.75	322,389
2019-07-01	$20.78	$20.92	$20.44	$20.71	$19.04	553,476
2019-06-28	$20.41	$20.79	$20.31	$20.47	$18.82	1,126,529
2019-06-27	$19.71	$20.24	$19.71	$20.24	$18.61	740,600
2019-06-26	$20.17	$20.28	$19.77	$19.84	$18.11	1,258,045
2019-06-25	$20.09	$20.15	$19.72	$20.06	$18.31	715,991
2019-06-24	$20.50	$21.00	$20.05	$20.08	$18.33	663,407
2019-06-21	$20.70	$20.82	$20.58	$20.58	$18.79	1,353,193
2019-06-20	$20.79	$20.83	$20.40	$20.69	$18.89	566,807
2019-06-19	$20.88	$21.11	$20.69	$20.71	$18.91	647,354
2019-06-18	$20.25	$20.98	$20.01	$20.87	$19.05	505,662
2019-06-17	$20.60	$20.76	$20.33	$20.35	$18.58	521,586
2019-06-14	$20.55	$20.71	$20.40	$20.57	$18.78	297,382
2019-06-13	$20.54	$20.77	$20.50	$20.56	$18.77	364,855
2019-06-12	$20.42	$20.68	$20.28	$20.47	$18.69	567,229
2019-06-11	$20.66	$20.82	$20.41	$20.52	$18.73	342,043
2019-06-10	$20.52	$20.81	$20.00	$20.56	$18.77	411,720
2019-06-07	$20.29	$20.71	$20.15	$20.27	$18.51	379,577
2019-06-06	$20.32	$20.49	$20.16	$20.40	$18.63	366,805
2019-06-05	$20.36	$20.51	$20.12	$20.37	$18.60	400,897
2019-06-04	$20.05	$20.46	$19.99	$20.41	$18.63	472,231
2019-06-03	$19.42	$19.97	$19.41	$19.70	$17.99	718,789
2019-05-31	$19.72	$19.86	$19.47	$19.49	$17.79	841,018
2019-05-30	$20.41	$20.56	$19.84	$20.02	$18.28	329,088
2019-05-29	$20.11	$20.45	$19.94	$20.41	$18.63	433,355
2019-05-28	$20.31	$20.52	$20.26	$20.28	$18.52	454,569
2019-05-24	$20.10	$20.49	$20.07	$20.44	$18.66	431,867
2019-05-23	$20.19	$20.19	$19.76	$19.98	$18.24	737,206
2019-05-22	$20.67	$20.67	$20.31	$20.38	$18.61	407,041
2019-05-21	$20.33	$20.71	$20.33	$20.69	$18.89	549,178
2019-05-20	$20.24	$20.54	$20.23	$20.27	$18.51	299,879
2019-05-17	$20.11	$20.56	$20.03	$20.28	$18.52	710,584
2019-05-16	$20.46	$20.63	$20.27	$20.31	$18.54	566,148
2019-05-15	$20.13	$20.22	$19.39	$20.10	$18.35	771,436
2019-05-14	$19.90	$20.73	$19.90	$20.53	$18.74	451,936
2019-05-13	$20.39	$20.48	$19.79	$19.94	$18.21	521,886
2019-05-10	$20.69	$20.84	$20.32	$20.84	$19.03	315,309
2019-05-09	$20.74	$20.82	$20.47	$20.77	$18.96	633,731
2019-05-08	$21.22	$21.28	$20.92	$20.97	$19.15	278,386
2019-05-07	$21.20	$21.35	$21.09	$21.24	$19.39	523,889
2019-05-06	$21.18	$21.63	$21.17	$21.54	$19.67	391,578
2019-05-03	$21.35	$21.62	$21.16	$21.55	$19.68	460,839
2019-05-02	$21.04	$21.33	$21.01	$21.18	$19.34	500,114
2019-05-01	$21.52	$21.62	$20.94	$20.98	$19.15	1,392,430
2019-04-30	$21.50	$21.67	$21.37	$21.47	$19.60	444,595
2019-04-29	$21.15	$21.69	$20.94	$21.52	$19.65	646,326
2019-04-26	$20.92	$21.10	$20.72	$21.05	$19.22	276,669
2019-04-25	$20.66	$20.95	$20.42	$20.91	$19.09	462,563
2019-04-24	$21.24	$21.49	$20.49	$20.95	$19.13	509,321
2019-04-23	$20.63	$21.39	$20.46	$21.24	$19.39	697,531
2019-04-22	$21.02	$21.03	$20.48	$20.56	$18.77	387,053
2019-04-18	$21.30	$21.38	$20.95	$21.02	$19.19	325,172
2019-04-17	$21.37	$21.46	$21.06	$21.42	$19.56	473,915
2019-04-16	$21.04	$21.39	$20.93	$21.32	$19.47	470,772
2019-04-15	$21.70	$21.99	$21.03	$21.05	$19.22	446,533
2019-04-12	$21.54	$21.77	$21.27	$21.74	$19.85	287,700
2019-04-11	$21.32	$21.44	$21.16	$21.30	$19.45	209,672
2019-04-10	$20.99	$21.25	$20.76	$21.23	$19.38	383,786
2019-04-09	$21.26	$21.38	$20.95	$20.99	$19.16	348,329
2019-04-08	$21.32	$21.50	$21.28	$21.39	$19.53	374,404
2019-04-05	$21.34	$21.44	$21.19	$21.40	$19.54	499,385
2019-04-04	$21.04	$21.32	$20.95	$21.30	$19.45	596,324
2019-04-03	$21.20	$21.26	$20.94	$20.99	$19.16	396,410
2019-04-02	$20.90	$21.09	$20.77	$20.90	$19.08	337,406
2019-04-01	$20.71	$21.03	$20.61	$20.97	$19.15	546,503
2019-03-29	$20.74	$20.79	$20.29	$20.46	$18.68	541,250
2019-03-28	$20.29	$20.60	$20.17	$20.55	$18.76	419,689
2019-03-27	$20.09	$20.42	$19.89	$20.29	$18.52	486,714
2019-03-26	$19.93	$20.22	$19.88	$20.19	$18.43	690,345
2019-03-25	$19.85	$20.24	$19.74	$19.86	$18.13	796,740
2019-03-22	$20.49	$20.60	$19.80	$19.86	$18.13	823,288
2019-03-21	$20.86	$21.07	$20.61	$20.72	$18.92	700,133
2019-03-20	$21.70	$21.86	$20.99	$21.05	$19.11	666,929
2019-03-19	$22.62	$22.62	$21.66	$21.71	$19.71	569,393
2019-03-18	$21.93	$22.24	$21.88	$22.16	$20.12	609,564
2019-03-15	$21.79	$22.10	$21.72	$21.85	$19.83	1,170,584
2019-03-14	$21.75	$21.93	$21.68	$21.86	$19.84	395,959
2019-03-13	$21.81	$21.88	$21.63	$21.73	$19.73	699,729
2019-03-12	$21.77	$21.86	$21.46	$21.68	$19.68	566,857
2019-03-11	$21.74	$22.05	$21.63	$21.71	$19.71	713,108
2019-03-08	$21.30	$21.73	$21.30	$21.63	$19.63	315,099
2019-03-07	$21.70	$21.80	$21.41	$21.48	$19.50	837,629
2019-03-06	$22.58	$22.71	$21.76	$21.82	$19.81	1,092,791
2019-03-05	$22.91	$22.91	$22.51	$22.67	$20.58	472,864
2019-03-04	$22.99	$23.22	$22.75	$22.95	$20.83	614,912
2019-03-01	$23.41	$23.41	$22.85	$23.08	$20.95	295,734
2019-02-28	$22.89	$23.24	$22.84	$23.15	$21.01	541,847
2019-02-27	$22.71	$22.94	$22.62	$22.90	$20.79	266,801
2019-02-26	$23.04	$23.21	$22.71	$22.72	$20.62	360,120
2019-02-25	$23.51	$23.67	$23.11	$23.14	$21.01	473,260
2019-02-22	$23.45	$23.51	$23.27	$23.43	$21.27	324,858
2019-02-21	$23.65	$23.68	$23.21	$23.42	$21.26	293,976
2019-02-20	$23.18	$23.67	$23.08	$23.64	$21.46	509,960
2019-02-19	$22.75	$23.20	$22.75	$23.15	$21.01	501,264
2019-02-15	$22.56	$23.00	$22.41	$22.92	$20.81	396,097
2019-02-14	$22.43	$22.59	$22.20	$22.40	$20.33	374,556
2019-02-13	$22.49	$22.69	$22.39	$22.62	$20.53	236,463
2019-02-12	$22.38	$22.57	$22.27	$22.43	$20.36	317,442
2019-02-11	$22.06	$22.26	$21.92	$22.25	$20.20	279,938
2019-02-08	$22.32	$22.50	$21.97	$21.98	$19.95	281,779
2019-02-07	$22.35	$22.68	$22.20	$22.44	$20.37	348,092
2019-02-06	$22.05	$22.30	$22.04	$22.27	$20.22	339,911
2019-02-05	$22.42	$22.50	$22.00	$22.16	$20.12	406,784
2019-02-04	$22.25	$22.43	$22.10	$22.43	$20.36	296,361
2019-02-01	$22.01	$22.25	$21.97	$22.21	$20.16	314,377
2019-01-31	$22.09	$22.26	$21.58	$22.02	$19.99	420,706
2019-01-30	$22.25	$22.47	$22.15	$22.22	$20.17	406,228
2019-01-29	$22.52	$22.53	$22.23	$22.23	$20.18	349,513
2019-01-28	$22.00	$22.32	$21.92	$22.31	$20.25	308,916
2019-01-25	$22.20	$22.36	$21.90	$22.12	$20.08	451,587
2019-01-24	$21.51	$22.00	$21.51	$21.93	$19.91	562,542
2019-01-23	$22.68	$22.88	$21.73	$21.75	$19.74	790,300
2019-01-22	$21.84	$22.20	$21.57	$21.89	$19.87	689,394
2019-01-18	$21.91	$22.23	$21.64	$22.08	$20.04	1,567,006
2019-01-17	$21.79	$21.95	$21.65	$21.88	$19.86	502,093
2019-01-16	$21.58	$21.85	$21.30	$21.83	$19.82	412,336
2019-01-15	$21.29	$21.60	$20.91	$21.35	$19.38	457,820
2019-01-14	$21.02	$21.50	$20.09	$21.28	$19.32	746,827
2019-01-11	$20.91	$21.33	$20.79	$21.22	$19.26	618,188
2019-01-10	$21.04	$21.13	$20.75	$21.05	$19.11	685,144
2019-01-09	$20.74	$21.18	$20.59	$21.10	$19.15	1,178,732
2019-01-08	$20.78	$20.83	$20.05	$20.75	$18.84	839,753
2019-01-07	$20.47	$20.85	$19.94	$20.65	$18.74	549,604
2019-01-04	$20.45	$20.83	$20.18	$20.77	$18.85	722,202
2019-01-03	$20.07	$20.54	$19.91	$20.09	$18.24	559,520
2019-01-02	$19.50	$20.32	$19.43	$20.15	$18.29	901,254
2018-12-31	$19.76	$19.83	$19.47	$19.81	$17.98	703,027
2018-12-28	$19.57	$19.86	$19.24	$19.75	$17.93	890,506
2018-12-27	$19.19	$20.88	$18.81	$19.58	$17.77	831,721
2018-12-26	$18.38	$19.58	$18.15	$19.50	$17.70	1,107,025
2018-12-24	$18.30	$18.84	$18.10	$18.27	$16.58	560,171
2018-12-21	$19.70	$19.94	$18.34	$18.34	$16.65	3,138,586
2018-12-20	$19.64	$19.80	$19.39	$19.63	$17.82	932,229
2018-12-19	$20.26	$20.89	$19.50	$19.64	$17.72	985,073
2018-12-18	$20.68	$20.86	$20.07	$20.12	$18.15	1,094,551
2018-12-17	$20.63	$20.94	$20.43	$20.49	$18.49	1,290,840
2018-12-14	$21.00	$21.45	$19.04	$20.64	$18.62	916,646
2018-12-13	$21.67	$21.73	$21.04	$21.12	$19.05	418,419
2018-12-12	$21.69	$21.96	$21.36	$21.63	$19.52	491,751
2018-12-11	$21.98	$22.03	$21.29	$21.31	$19.23	693,844
2018-12-10	$21.95	$21.99	$21.35	$21.63	$19.52	612,805
2018-12-07	$21.88	$22.37	$19.67	$22.13	$19.97	625,124
2018-12-06	$21.61	$22.00	$21.33	$21.87	$19.73	1,439,660
2018-12-04	$23.06	$23.19	$21.85	$22.03	$19.88	674,778
2018-12-03	$23.97	$24.00	$23.01	$23.21	$20.94	480,085
2018-11-30	$23.11	$23.63	$22.91	$23.59	$21.28	578,894
2018-11-29	$23.06	$23.29	$22.86	$23.17	$20.90	261,120
2018-11-28	$22.93	$23.36	$22.59	$23.24	$20.97	501,446
2018-11-27	$22.99	$23.12	$22.71	$22.92	$20.68	347,983
2018-11-26	$22.94	$23.36	$22.44	$23.01	$20.76	389,925
2018-11-23	$22.42	$22.84	$22.42	$22.66	$20.44	135,853
2018-11-21	$22.66	$23.06	$22.41	$22.65	$20.44	302,423
2018-11-20	$22.93	$23.01	$22.56	$22.62	$20.41	292,677
2018-11-19	$23.07	$23.33	$22.64	$23.09	$20.83	471,693
2018-11-16	$22.74	$23.16	$22.66	$23.07	$20.81	800,152
2018-11-15	$22.19	$22.93	$22.00	$22.89	$20.65	651,433
2018-11-14	$23.17	$23.22	$22.14	$22.28	$20.10	676,786
2018-11-13	$22.97	$23.36	$22.88	$23.01	$20.76	453,522
2018-11-12	$23.17	$23.51	$22.77	$22.92	$20.68	491,291
2018-11-09	$23.50	$23.70	$23.07	$23.18	$20.91	485,874
2018-11-08	$23.18	$23.65	$23.15	$23.57	$21.27	289,595
2018-11-07	$23.21	$23.40	$22.81	$23.33	$21.05	591,228
2018-11-06	$23.13	$23.46	$23.06	$23.15	$20.89	591,217
2018-11-05	$23.28	$23.46	$23.03	$23.19	$20.92	617,773
2018-11-02	$23.35	$23.60	$23.11	$23.28	$21.00	476,675
2018-11-01	$23.17	$23.31	$22.91	$23.16	$20.90	395,674
2018-10-31	$23.10	$23.27	$22.93	$22.96	$20.72	570,034
2018-10-30	$22.50	$22.90	$22.40	$22.88	$20.64	510,222
2018-10-29	$22.11	$22.82	$22.04	$22.47	$20.27	765,289
2018-10-26	$21.80	$22.00	$21.36	$21.76	$19.63	1,045,941
2018-10-25	$21.76	$22.55	$21.25	$22.20	$20.03	974,297
2018-10-24	$23.77	$23.77	$21.98	$22.03	$19.88	1,009,117
2018-10-23	$23.50	$23.98	$23.32	$23.33	$21.05	862,351
2018-10-22	$24.77	$24.88	$23.83	$23.85	$21.52	390,268
2018-10-19	$24.80	$25.05	$24.49	$24.64	$22.23	369,210
2018-10-18	$25.37	$25.50	$24.87	$24.92	$22.48	272,132
2018-10-17	$25.33	$25.59	$24.95	$25.43	$22.94	561,289
2018-10-16	$25.62	$25.62	$25.02	$25.41	$22.93	356,032
2018-10-15	$25.18	$25.62	$25.06	$25.46	$22.97	317,512
2018-10-12	$26.20	$26.20	$24.56	$25.16	$22.70	679,340
2018-10-11	$26.62	$26.69	$25.85	$25.85	$23.32	790,168
2018-10-10	$26.97	$27.38	$26.60	$26.62	$24.02	435,774
2018-10-09	$26.87	$27.20	$26.87	$27.00	$24.36	302,838
2018-10-08	$26.96	$27.11	$26.71	$27.01	$24.37	372,629
2018-10-05	$27.11	$27.14	$26.68	$26.84	$24.22	317,806
2018-10-04	$26.88	$27.29	$26.75	$27.00	$24.36	383,048
2018-10-03	$26.29	$27.02	$26.20	$26.98	$24.34	477,949
2018-10-02	$26.27	$26.45	$26.06	$26.19	$23.63	241,385
2018-10-01	$26.71	$26.81	$26.17	$26.25	$23.68	325,343
2018-09-28	$26.30	$26.70	$26.30	$26.59	$23.99	427,436
2018-09-27	$26.78	$26.83	$26.38	$26.41	$23.83	354,878
2018-09-26	$27.18	$27.21	$26.77	$26.83	$24.11	501,971
2018-09-25	$27.15	$27.30	$26.96	$27.18	$24.42	280,225
2018-09-24	$27.51	$27.51	$26.92	$27.07	$24.32	425,232
2018-09-21	$27.22	$27.52	$27.12	$27.46	$24.67	1,234,239
2018-09-20	$27.08	$27.48	$27.03	$27.29	$24.52	342,226
2018-09-19	$26.29	$26.92	$26.29	$26.87	$24.14	597,991
2018-09-18	$26.51	$26.62	$26.37	$26.37	$23.69	360,851
2018-09-17	$26.80	$26.80	$26.32	$26.50	$23.81	333,359
2018-09-14	$26.37	$26.81	$26.29	$26.71	$24.00	332,220
2018-09-13	$26.64	$26.64	$26.22	$26.29	$23.62	454,006
2018-09-12	$27.01	$27.08	$26.40	$26.51	$23.82	357,526
2018-09-11	$27.05	$27.21	$26.99	$27.07	$24.32	279,011
2018-09-10	$27.19	$27.25	$26.99	$27.03	$24.29	253,034
2018-09-07	$27.25	$27.25	$26.87	$27.14	$24.38	287,119
2018-09-06	$27.22	$27.43	$27.13	$27.15	$24.39	361,043
2018-09-05	$27.29	$27.37	$27.15	$27.22	$24.46	143,398
2018-09-04	$27.19	$27.36	$27.06	$27.23	$24.47	246,155
2018-08-31	$26.87	$27.26	$26.82	$27.18	$24.42	220,807
2018-08-30	$26.94	$27.07	$26.78	$26.92	$24.19	207,490
2018-08-29	$27.11	$27.11	$26.76	$27.01	$24.27	256,436
2018-08-28	$27.27	$27.28	$26.91	$27.01	$24.27	223,552
2018-08-27	$27.51	$27.67	$27.23	$27.25	$24.48	255,005
2018-08-24	$27.63	$27.64	$27.36	$27.39	$24.61	335,765
2018-08-23	$27.56	$27.57	$27.40	$27.55	$24.75	268,910
2018-08-22	$27.57	$27.66	$27.47	$27.62	$24.82	248,947
2018-08-21	$27.22	$27.70	$26.86	$27.57	$24.77	422,183
2018-08-20	$27.08	$27.20	$26.88	$27.17	$24.41	332,698
2018-08-17	$26.91	$27.11	$26.85	$27.11	$24.36	318,610
2018-08-16	$26.66	$27.14	$26.66	$27.00	$24.26	274,501
2018-08-15	$26.84	$27.01	$26.57	$26.60	$23.90	293,226
2018-08-14	$26.62	$27.05	$26.58	$26.95	$24.21	488,753
2018-08-13	$26.73	$26.96	$26.54	$26.56	$23.86	346,061
2018-08-10	$26.64	$26.92	$26.57	$26.79	$24.07	541,007
2018-08-09	$27.05	$27.22	$26.86	$26.90	$24.17	282,735
2018-08-08	$26.92	$27.19	$26.79	$27.11	$24.36	408,112
2018-08-07	$26.99	$27.24	$26.88	$26.90	$24.17	264,372
2018-08-06	$26.85	$27.05	$26.77	$26.96	$24.22	336,988
2018-08-03	$26.81	$27.28	$26.81	$26.86	$24.13	273,131
2018-08-02	$26.81	$27.21	$26.79	$27.14	$24.38	309,193
2018-08-01	$26.73	$27.10	$26.73	$27.00	$24.26	309,274
2018-07-31	$26.73	$26.93	$26.36	$26.67	$23.96	411,005
2018-07-30	$26.73	$27.10	$26.73	$26.73	$24.02	449,012
2018-07-27	$27.00	$27.18	$26.62	$26.75	$24.03	519,307
2018-07-26	$26.79	$27.05	$26.38	$26.92	$24.19	527,924
2018-07-25	$26.80	$26.97	$26.09	$26.29	$23.62	893,111
2018-07-24	$26.55	$26.56	$26.05	$26.10	$23.45	601,370
2018-07-23	$26.13	$26.63	$26.13	$26.54	$23.85	544,384
2018-07-20	$26.23	$26.51	$26.08	$26.23	$23.57	347,047
2018-07-19	$26.10	$26.31	$25.96	$26.26	$23.59	426,865
2018-07-18	$25.90	$26.19	$25.83	$26.17	$23.51	326,586
2018-07-17	$26.05	$26.23	$25.82	$25.86	$23.23	743,557
2018-07-16	$25.69	$25.94	$25.66	$25.93	$23.30	468,545
2018-07-13	$25.75	$25.89	$25.46	$25.54	$22.95	370,074
2018-07-12	$26.23	$26.27	$25.60	$25.70	$23.09	495,976
2018-07-11	$26.26	$26.43	$26.07	$26.24	$23.58	242,162
2018-07-10	$26.79	$26.79	$26.16	$26.34	$23.67	243,466
2018-07-09	$26.19	$26.66	$26.08	$26.59	$23.89	270,527
2018-07-06	$25.91	$26.10	$25.79	$26.06	$23.41	273,561
2018-07-05	$25.88	$25.94	$25.62	$25.93	$23.30	291,715
2018-07-03	$25.86	$25.98	$25.62	$25.71	$23.10	154,904
2018-07-02	$25.31	$25.85	$25.31	$25.85	$23.23	338,599
2018-06-29	$26.02	$26.08	$25.46	$25.47	$22.88	388,494
2018-06-28	$25.78	$26.00	$25.63	$25.80	$23.18	500,661
2018-06-27	$26.25	$26.34	$25.81	$25.85	$23.13	515,606
2018-06-26	$26.45	$26.45	$26.14	$26.24	$23.48	453,830
2018-06-25	$26.55	$26.63	$26.19	$26.37	$23.59	358,780
2018-06-22	$26.90	$26.95	$26.41	$26.63	$23.83	1,232,391
2018-06-21	$26.88	$27.00	$26.60	$26.75	$23.93	420,283
2018-06-20	$26.94	$27.01	$26.74	$26.87	$24.04	489,010
2018-06-19	$26.36	$26.84	$26.13	$26.79	$23.97	625,518
2018-06-18	$26.44	$26.75	$26.25	$26.53	$23.74	408,057
2018-06-15	$26.34	$26.58	$26.08	$26.55	$23.75	1,366,050
2018-06-14	$26.35	$26.44	$26.15	$26.42	$23.64	455,666
2018-06-13	$26.30	$26.65	$26.17	$26.35	$23.57	462,883
2018-06-12	$26.68	$26.71	$26.24	$26.32	$23.55	531,318
2018-06-11	$26.87	$27.06	$26.36	$26.60	$23.80	795,869
2018-06-08	$26.46	$26.93	$26.46	$26.89	$24.06	929,412
2018-06-07	$27.34	$27.40	$26.86	$26.89	$24.06	1,013,259
2018-06-06	$26.82	$27.26	$26.79	$27.25	$24.38	442,411
2018-06-05	$26.65	$26.80	$26.42	$26.73	$23.91	424,559
2018-06-04	$26.66	$26.80	$26.51	$26.78	$23.96	441,349
2018-06-01	$26.50	$26.71	$26.45	$26.52	$23.73	503,893
2018-05-31	$26.37	$26.60	$26.25	$26.27	$23.50	461,317
2018-05-30	$26.25	$26.59	$25.89	$26.39	$23.61	563,241
2018-05-29	$26.07	$26.34	$25.93	$26.10	$23.35	1,089,382
2018-05-25	$26.11	$26.48	$26.11	$26.43	$23.65	414,493
2018-05-24	$26.20	$26.36	$25.92	$26.32	$23.55	546,066
2018-05-23	$26.36	$26.47	$26.14	$26.24	$23.48	783,681
2018-05-22	$26.25	$26.92	$26.21	$26.43	$23.65	1,060,353
2018-05-21	$25.48	$26.18	$25.48	$26.15	$23.40	1,593,444
2018-05-18	$25.79	$25.79	$25.28	$25.38	$22.71	668,483
2018-05-17	$25.50	$25.78	$25.36	$25.70	$22.99	515,200
2018-05-16	$25.33	$25.67	$25.24	$25.50	$22.81	473,184
2018-05-15	$25.11	$25.46	$25.08	$25.28	$22.62	460,500
2018-05-14	$25.38	$25.40	$25.03	$25.06	$22.42	428,658
2018-05-11	$25.36	$25.54	$25.31	$25.35	$22.68	343,702
2018-05-10	$25.18	$25.47	$25.09	$25.39	$22.72	432,048
2018-05-09	$25.18	$25.43	$25.00	$25.24	$22.58	505,966
2018-05-08	$24.86	$25.10	$24.76	$25.03	$22.39	376,108
2018-05-07	$24.61	$24.93	$24.37	$24.74	$22.13	314,122
2018-05-04	$24.25	$24.85	$24.15	$24.58	$21.99	472,251
2018-05-03	$24.43	$24.55	$24.07	$24.41	$21.84	426,642
2018-05-02	$24.52	$24.82	$24.27	$24.56	$21.97	554,392
2018-05-01	$24.32	$24.58	$23.97	$24.49	$21.91	930,945
2018-04-30	$24.69	$24.69	$24.31	$24.31	$21.75	781,602
2018-04-27	$24.58	$24.75	$24.48	$24.57	$21.98	866,338
2018-04-26	$24.95	$24.96	$24.59	$24.61	$22.02	1,034,673
2018-04-25	$25.40	$25.42	$24.79	$24.99	$22.36	1,590,785
2018-04-24	$25.36	$25.76	$25.13	$25.65	$22.95	688,218
2018-04-23	$25.06	$25.30	$24.94	$25.26	$22.60	342,975
2018-04-20	$24.79	$25.17	$24.79	$24.92	$22.30	688,619
2018-04-19	$24.57	$24.97	$24.52	$24.90	$22.28	373,339
2018-04-18	$24.79	$24.80	$24.47	$24.49	$21.91	879,045
2018-04-17	$25.04	$25.04	$24.47	$24.68	$22.08	428,694
2018-04-16	$24.80	$25.04	$24.63	$24.95	$22.32	334,685
2018-04-13	$25.17	$25.17	$24.53	$24.66	$22.06	371,567
2018-04-12	$24.76	$25.12	$24.63	$24.93	$22.30	457,233
2018-04-11	$24.66	$24.73	$24.43	$24.54	$21.96	423,110
2018-04-10	$24.63	$24.86	$24.32	$24.80	$22.19	352,956
2018-04-09	$24.52	$24.78	$24.21	$24.23	$21.68	388,871
2018-04-06	$24.68	$24.87	$23.98	$24.30	$21.74	425,016
2018-04-05	$25.00	$25.00	$24.67	$24.94	$22.31	337,768
2018-04-04	$24.19	$24.90	$24.18	$24.80	$22.19	546,116
2018-04-03	$24.36	$24.69	$24.27	$24.61	$22.02	449,411
2018-04-02	$24.61	$24.69	$23.93	$24.24	$21.69	366,978
2018-03-29	$24.55	$24.81	$24.48	$24.59	$22.00	479,158
2018-03-28	$24.41	$24.67	$24.04	$24.48	$21.90	494,696
2018-03-27	$24.68	$24.69	$23.99	$24.16	$21.62	535,307
2018-03-26	$24.30	$24.71	$24.03	$24.69	$22.09	511,614
2018-03-23	$24.84	$24.84	$23.88	$23.90	$21.38	482,631
2018-03-22	$25.37	$25.50	$24.66	$24.71	$22.11	437,483
2018-03-21	$25.80	$25.93	$25.57	$25.81	$22.99	661,959
2018-03-20	$26.01	$26.01	$25.68	$25.72	$22.91	306,723
2018-03-19	$26.37	$26.37	$25.66	$25.90	$23.07	467,146
2018-03-16	$26.21	$26.49	$26.01	$26.36	$23.48	1,253,556
2018-03-15	$25.96	$26.13	$25.81	$26.12	$23.27	413,862
2018-03-14	$26.49	$26.50	$25.89	$25.92	$23.09	369,127
2018-03-13	$26.54	$26.55	$26.23	$26.36	$23.48	347,656
2018-03-12	$26.48	$26.55	$26.05	$26.45	$23.56	399,931
2018-03-09	$26.25	$26.47	$25.99	$26.41	$23.52	326,286
2018-03-08	$26.18	$26.23	$25.70	$25.90	$23.07	432,824
2018-03-07	$25.73	$26.22	$25.73	$26.13	$23.27	427,619
2018-03-06	$25.65	$26.03	$25.26	$25.97	$23.13	526,626
2018-03-05	$24.79	$25.71	$24.73	$25.54	$22.75	437,937
2018-03-02	$24.28	$25.18	$24.08	$25.10	$22.36	475,272
2018-03-01	$24.19	$24.66	$24.08	$24.44	$21.77	496,600
2018-02-28	$24.90	$24.96	$24.21	$24.22	$21.57	685,599
2018-02-27	$25.13	$25.35	$24.85	$24.85	$22.13	339,354
2018-02-26	$25.15	$25.16	$24.55	$25.12	$22.37	536,077
2018-02-23	$24.70	$25.16	$24.61	$25.14	$22.39	482,586
2018-02-22	$25.21	$25.21	$24.53	$24.56	$21.88	301,314
2018-02-21	$24.82	$25.29	$24.62	$25.06	$22.32	465,949
2018-02-20	$25.03	$25.38	$24.70	$24.80	$22.09	281,070
2018-02-16	$24.77	$25.38	$24.77	$25.20	$22.45	646,832
2018-02-15	$25.12	$25.14	$24.76	$24.94	$22.21	321,843
2018-02-14	$24.33	$24.98	$24.26	$24.84	$22.13	567,684
2018-02-13	$24.21	$24.53	$24.20	$24.49	$21.81	350,219
2018-02-12	$24.26	$24.64	$23.97	$24.41	$21.74	739,858
2018-02-09	$24.45	$24.81	$23.63	$24.15	$21.51	661,975
2018-02-08	$24.52	$24.62	$24.03	$24.03	$21.40	748,492
2018-02-07	$24.11	$24.63	$24.01	$24.44	$21.77	359,748
2018-02-06	$23.49	$24.43	$23.44	$24.28	$21.63	800,978
2018-02-05	$24.88	$25.41	$24.08	$24.09	$21.46	626,127
2018-02-02	$25.36	$25.55	$25.11	$25.28	$22.52	590,653
2018-02-01	$24.85	$25.38	$24.60	$25.37	$22.60	870,482
2018-01-31	$24.93	$25.15	$24.63	$24.86	$22.14	1,103,611
2018-01-30	$25.99	$26.00	$24.18	$24.97	$22.24	1,559,657
2018-01-29	$26.05	$26.40	$25.99	$26.18	$23.32	896,526
2018-01-26	$26.10	$26.10	$25.69	$26.04	$23.19	611,165
2018-01-25	$26.33	$26.33	$24.55	$25.93	$23.10	677,547
2018-01-24	$26.48	$26.48	$26.10	$26.11	$23.26	691,014
2018-01-23	$26.01	$26.32	$25.80	$26.25	$23.38	432,645
2018-01-22	$25.98	$26.27	$25.80	$26.18	$23.32	379,771
2018-01-19	$25.70	$26.15	$25.70	$26.15	$23.29	344,613
2018-01-18	$25.92	$26.09	$25.74	$25.77	$22.95	360,188
2018-01-17	$25.92	$26.07	$25.58	$25.93	$23.10	398,444
2018-01-16	$26.18	$26.46	$25.75	$25.78	$22.96	390,416
2018-01-12	$25.76	$26.16	$25.69	$26.14	$23.28	851,918
2018-01-11	$25.27	$25.75	$25.25	$25.74	$22.93	691,966
2018-01-10	$24.70	$25.31	$24.70	$25.14	$22.39	607,901
2018-01-09	$24.48	$25.07	$24.46	$24.67	$21.97	668,250
2018-01-08	$24.35	$24.55	$24.17	$24.50	$21.82	499,916
2018-01-05	$24.19	$24.40	$24.05	$24.37	$21.71	623,608
2018-01-04	$24.16	$24.48	$24.01	$24.03	$21.40	538,664
2018-01-03	$23.89	$24.15	$23.72	$23.92	$21.31	433,775
2018-01-02	$24.10	$24.32	$23.81	$23.95	$21.33	726,766
2017-12-29	$24.38	$24.57	$24.00	$24.01	$21.39	481,849
2017-12-28	$24.19	$24.44	$24.13	$24.38	$21.72	421,094
2017-12-27	$24.19	$24.31	$24.02	$24.15	$21.51	377,816
2017-12-26	$24.37	$24.56	$24.11	$24.19	$21.55	364,628
2017-12-22	$24.65	$24.67	$24.26	$24.41	$21.74	311,069
2017-12-21	$24.44	$24.75	$24.36	$24.64	$21.95	308,159
2017-12-20	$24.88	$24.88	$24.31	$24.44	$21.68	441,149
2017-12-19	$25.02	$25.02	$24.62	$24.63	$21.85	532,049
2017-12-18	$24.63	$25.12	$24.63	$24.89	$22.08	631,452
2017-12-15	$23.80	$24.71	$23.69	$24.36	$21.61	2,625,211
2017-12-14	$24.31	$24.36	$23.46	$23.67	$21.00	1,082,651
2017-12-13	$24.62	$24.71	$24.13	$24.16	$21.43	920,512
2017-12-12	$24.52	$24.92	$24.49	$24.63	$21.85	519,074
2017-12-11	$24.64	$24.80	$24.42	$24.46	$21.70	746,477
2017-12-08	$24.80	$24.80	$24.32	$24.63	$21.85	471,745
2017-12-07	$24.44	$24.69	$24.24	$24.60	$21.82	502,000
2017-12-06	$24.59	$24.85	$24.45	$24.46	$21.70	487,915
2017-12-05	$25.46	$25.49	$24.59	$24.61	$21.83	585,875
2017-12-04	$25.49	$25.86	$25.28	$25.34	$22.48	640,517
2017-12-01	$25.02	$25.26	$24.15	$24.99	$22.17	696,085
2017-11-30	$25.42	$25.54	$24.92	$24.97	$22.15	691,906
2017-11-29	$24.70	$25.42	$24.70	$25.42	$22.55	828,534
2017-11-28	$23.61	$24.50	$23.57	$24.47	$21.71	534,322
2017-11-27	$23.60	$23.76	$23.48	$23.53	$20.87	531,363
2017-11-24	$23.93	$23.93	$23.50	$23.59	$20.93	370,484
2017-11-22	$23.98	$24.21	$23.81	$23.83	$21.14	529,926
2017-11-21	$23.99	$24.05	$23.86	$23.99	$21.28	869,560
2017-11-20	$23.50	$23.97	$23.39	$23.92	$21.22	522,121
2017-11-17	$23.01	$23.48	$22.99	$23.47	$20.82	708,100
2017-11-16	$23.26	$23.39	$23.05	$23.19	$20.57	526,035
2017-11-15	$22.59	$23.20	$22.53	$23.15	$20.54	858,839
2017-11-14	$22.72	$23.01	$22.71	$22.84	$20.26	439,709
2017-11-13	$22.30	$22.84	$22.22	$22.82	$20.24	371,511
2017-11-10	$22.43	$22.62	$22.33	$22.50	$19.96	397,059
2017-11-09	$22.48	$22.61	$22.14	$22.40	$19.87	1,059,105
2017-11-08	$22.59	$22.70	$22.22	$22.62	$20.07	730,288
2017-11-07	$23.32	$23.38	$22.73	$22.76	$20.19	756,235
2017-11-06	$23.26	$23.42	$23.02	$23.32	$20.69	254,827
2017-11-03	$23.23	$23.43	$23.07	$23.40	$20.76	378,581
2017-11-02	$22.99	$23.38	$22.79	$23.31	$20.68	508,253
2017-11-01	$23.23	$23.36	$22.82	$23.01	$20.41	384,700
2017-10-31	$22.93	$23.26	$22.75	$23.09	$20.48	407,248
2017-10-30	$23.27	$23.40	$22.71	$22.85	$20.27	415,600
2017-10-27	$22.88	$23.48	$22.80	$23.42	$20.78	596,626
2017-10-26	$22.72	$23.12	$22.68	$22.98	$20.39	1,112,032
2017-10-25	$23.90	$23.90	$22.03	$22.81	$20.23	1,411,615
2017-10-24	$23.49	$23.62	$23.30	$23.33	$20.70	400,539
2017-10-23	$23.81	$23.83	$23.22	$23.25	$20.63	401,784
2017-10-20	$23.95	$24.00	$23.66	$23.70	$21.02	440,166
2017-10-19	$23.28	$23.68	$23.19	$23.66	$20.99	269,544
2017-10-18	$23.29	$23.57	$23.22	$23.39	$20.75	255,791
2017-10-17	$23.56	$23.58	$23.15	$23.20	$20.58	240,615
2017-10-16	$23.26	$23.52	$23.24	$23.50	$20.85	293,405
2017-10-13	$23.21	$23.42	$23.00	$23.19	$20.57	197,445
2017-10-12	$23.50	$23.50	$23.27	$23.33	$20.70	260,137
2017-10-11	$23.44	$23.58	$23.29	$23.42	$20.78	395,426
2017-10-10	$23.50	$23.58	$23.28	$23.55	$20.89	320,542
2017-10-09	$23.37	$23.42	$23.21	$23.34	$20.70	293,665
2017-10-06	$23.42	$23.50	$23.14	$23.27	$20.64	686,873
2017-10-05	$23.09	$23.44	$23.01	$23.30	$20.67	566,888
2017-10-04	$23.45	$23.53	$22.96	$23.00	$20.40	614,782
2017-10-03	$23.76	$23.76	$23.35	$23.56	$20.90	613,882
2017-10-02	$23.41	$23.70	$23.27	$23.69	$21.02	573,893
2017-09-29	$23.42	$23.74	$23.23	$23.42	$20.78	670,571
2017-09-28	$23.45	$23.52	$23.16	$23.43	$20.78	634,884
2017-09-27	$23.30	$23.64	$23.04	$23.44	$20.71	715,999
2017-09-26	$22.87	$23.03	$22.71	$22.94	$20.26	1,030,929
2017-09-25	$22.68	$22.93	$22.50	$22.85	$20.18	861,136
2017-09-22	$22.45	$22.71	$22.33	$22.68	$20.03	432,486
2017-09-21	$22.56	$22.75	$22.45	$22.54	$19.91	559,955
2017-09-20	$22.26	$22.73	$22.15	$22.53	$19.90	653,904
2017-09-19	$22.25	$22.41	$22.20	$22.34	$19.73	544,792
2017-09-18	$21.96	$22.38	$21.96	$22.31	$19.71	682,471
2017-09-15	$21.90	$22.05	$21.75	$21.97	$19.41	3,388,904
2017-09-14	$22.33	$22.39	$21.92	$21.98	$19.42	741,677
2017-09-13	$22.12	$22.32	$22.03	$22.27	$19.67	910,111
2017-09-12	$21.81	$22.25	$21.79	$22.11	$19.53	705,109
2017-09-11	$21.39	$21.78	$21.26	$21.68	$19.15	934,973
2017-09-08	$20.53	$21.20	$20.53	$21.06	$18.60	1,044,589
2017-09-07	$20.99	$20.99	$20.50	$20.64	$18.23	1,050,504
2017-09-06	$21.00	$21.17	$20.82	$20.96	$18.51	642,480
2017-09-05	$21.08	$21.29	$20.79	$20.87	$18.44	793,743
2017-09-01	$21.16	$21.29	$21.09	$21.24	$18.76	372,339
2017-08-31	$21.19	$21.26	$21.01	$21.08	$18.62	635,460
2017-08-30	$21.04	$21.35	$20.97	$21.14	$18.67	427,561
2017-08-29	$20.76	$21.08	$20.69	$20.96	$18.51	453,395
2017-08-28	$21.33	$21.37	$21.00	$21.05	$18.59	437,661
2017-08-25	$21.20	$21.45	$21.13	$21.29	$18.81	540,928
2017-08-24	$21.02	$21.20	$20.86	$21.16	$18.69	516,443
2017-08-23	$20.75	$21.10	$20.75	$20.92	$18.48	420,506
2017-08-22	$20.95	$20.99	$20.86	$20.96	$18.51	269,520
2017-08-21	$20.74	$20.96	$20.69	$20.83	$18.40	308,940
2017-08-18	$20.62	$20.95	$20.60	$20.79	$18.36	548,607
2017-08-17	$21.17	$21.35	$20.80	$20.83	$18.40	505,170
2017-08-16	$21.30	$21.52	$21.22	$21.31	$18.82	622,833
2017-08-15	$21.63	$21.74	$21.25	$21.27	$18.79	396,706
2017-08-14	$21.18	$21.52	$21.15	$21.47	$18.97	561,376
2017-08-11	$21.40	$21.42	$20.84	$20.97	$18.52	733,590
2017-08-10	$21.80	$21.80	$21.23	$21.24	$18.76	794,716
2017-08-09	$21.94	$22.06	$21.83	$21.88	$19.33	617,078
2017-08-08	$21.98	$22.38	$21.94	$22.17	$19.58	692,803
2017-08-07	$22.21	$22.25	$20.77	$21.98	$19.42	401,887
2017-08-04	$22.22	$22.43	$22.12	$22.22	$19.63	324,587
2017-08-03	$22.15	$22.29	$22.01	$22.03	$19.46	437,627
2017-08-02	$22.27	$22.36	$22.11	$22.24	$19.65	441,293
2017-08-01	$22.34	$22.39	$22.17	$22.23	$19.64	604,393
2017-07-31	$22.25	$22.38	$22.12	$22.21	$19.62	649,209
2017-07-28	$22.41	$22.47	$21.99	$22.18	$19.59	979,786
2017-07-27	$22.44	$22.78	$22.40	$22.52	$19.89	945,405
2017-07-26	$23.13	$23.64	$22.59	$22.63	$19.99	828,581
2017-07-25	$23.50	$23.72	$23.44	$23.63	$20.87	1,005,317
2017-07-24	$23.30	$23.45	$23.23	$23.30	$20.58	587,457
2017-07-21	$23.48	$23.49	$22.96	$23.04	$20.35	1,064,725
2017-07-20	$23.31	$23.47	$23.13	$23.31	$20.59	327,948
2017-07-19	$23.23	$23.45	$23.16	$23.32	$20.60	241,189
2017-07-18	$23.09	$23.28	$23.02	$23.23	$20.52	318,730
2017-07-17	$23.27	$23.35	$23.09	$23.27	$20.56	317,221
2017-07-14	$23.22	$23.44	$23.06	$23.27	$20.56	358,178
2017-07-13	$23.47	$23.64	$23.32	$23.52	$20.78	410,877
2017-07-12	$23.40	$23.69	$23.39	$23.48	$20.74	472,003
2017-07-11	$23.56	$23.56	$23.16	$23.51	$20.77	614,156
2017-07-10	$23.65	$23.81	$23.45	$23.53	$20.78	501,862
2017-07-07	$23.68	$23.85	$23.42	$23.74	$20.97	571,292
2017-07-06	$23.76	$23.88	$23.42	$23.52	$20.78	892,869
2017-07-05	$23.90	$24.00	$23.44	$23.77	$21.00	479,727
2017-07-03	$23.42	$23.98	$23.37	$23.88	$21.09	340,562
2017-06-30	$23.54	$23.56	$23.11	$23.31	$20.59	525,431
2017-06-29	$23.59	$23.64	$23.13	$23.48	$20.74	606,440
2017-06-28	$22.85	$23.27	$22.85	$23.13	$20.43	588,801
2017-06-27	$22.90	$23.11	$22.74	$22.81	$20.06	691,751
2017-06-26	$22.73	$23.05	$22.54	$22.79	$20.04	817,657
2017-06-23	$22.92	$22.94	$22.57	$22.69	$19.96	1,597,043
2017-06-22	$23.00	$23.09	$22.70	$22.83	$20.08	638,163
2017-06-21	$23.34	$23.36	$22.95	$23.05	$20.27	862,717
2017-06-20	$23.44	$23.66	$23.24	$23.31	$20.50	948,252
2017-06-19	$23.69	$23.81	$23.41	$23.51	$20.68	686,739
2017-06-16	$23.67	$23.82	$23.50	$23.50	$20.67	2,377,552
2017-06-15	$23.92	$24.10	$23.73	$23.85	$20.98	854,477
2017-06-14	$23.71	$24.03	$23.44	$23.99	$21.10	955,032
2017-06-13	$24.06	$24.21	$23.82	$24.01	$21.12	962,957
2017-06-12	$24.26	$24.72	$23.81	$23.92	$21.04	872,201
2017-06-09	$23.50	$24.39	$23.44	$24.26	$21.34	1,221,002
2017-06-08	$22.67	$23.80	$22.60	$23.35	$20.54	1,292,179
2017-06-07	$22.47	$22.81	$22.38	$22.66	$19.93	659,758
2017-06-06	$22.35	$22.55	$22.26	$22.36	$19.67	827,657
2017-06-05	$22.66	$22.93	$22.56	$22.57	$19.85	701,003
2017-06-02	$22.45	$22.96	$22.33	$22.67	$19.94	826,649
2017-06-01	$22.30	$22.73	$22.06	$22.71	$19.97	692,769
2017-05-31	$22.33	$22.41	$21.75	$22.16	$19.49	598,149
2017-05-30	$22.40	$22.43	$22.08	$22.31	$19.62	472,521
2017-05-26	$22.62	$22.69	$22.37	$22.49	$19.78	476,646
2017-05-25	$22.82	$22.92	$22.50	$22.64	$19.91	537,485
2017-05-24	$22.85	$22.96	$22.56	$22.76	$20.02	433,539
2017-05-23	$22.63	$22.93	$22.22	$22.83	$20.08	616,237
2017-05-22	$22.45	$22.59	$22.24	$22.58	$19.86	947,971
2017-05-19	$22.19	$22.52	$22.18	$22.32	$19.63	1,020,153
2017-05-18	$21.78	$22.21	$21.74	$22.08	$19.42	736,072
2017-05-17	$22.02	$22.18	$21.61	$21.78	$19.16	823,641
2017-05-16	$22.45	$22.58	$22.14	$22.57	$19.85	755,532
2017-05-15	$22.46	$22.51	$22.29	$22.41	$19.71	576,141
2017-05-12	$22.23	$22.32	$21.99	$22.24	$19.56	474,854
2017-05-11	$22.51	$22.72	$22.20	$22.40	$19.70	624,481
2017-05-10	$22.67	$22.80	$22.52	$22.63	$19.90	405,671
2017-05-09	$23.06	$23.28	$22.67	$22.75	$20.01	493,195
2017-05-08	$23.12	$23.27	$22.87	$23.03	$20.26	573,417
2017-05-05	$23.15	$23.22	$22.87	$23.20	$20.41	868,913
2017-05-04	$23.21	$23.40	$23.03	$23.05	$20.27	637,700
2017-05-03	$22.57	$22.98	$22.50	$22.94	$20.18	477,298
2017-05-02	$23.01	$23.02	$22.56	$22.67	$19.94	754,987
2017-05-01	$22.91	$23.00	$22.57	$23.00	$20.23	981,933
2017-04-28	$23.25	$24.37	$22.68	$22.71	$19.97	726,599
2017-04-27	$23.88	$23.88	$23.19	$23.22	$20.42	798,991
2017-04-26	$23.74	$24.23	$23.00	$23.82	$20.95	920,120
2017-04-25	$24.17	$24.31	$24.06	$24.11	$21.21	701,460
2017-04-24	$23.95	$24.26	$23.56	$23.95	$21.06	949,079
2017-04-21	$23.46	$23.56	$23.28	$23.38	$20.56	638,712
2017-04-20	$23.06	$23.50	$23.00	$23.48	$20.65	511,230
2017-04-19	$22.93	$23.20	$22.81	$22.89	$20.13	1,044,511
2017-04-18	$22.59	$22.79	$22.40	$22.74	$20.00	508,700
2017-04-17	$22.41	$22.83	$22.27	$22.79	$20.04	627,528
2017-04-13	$22.45	$22.63	$22.27	$22.33	$19.64	871,290
2017-04-12	$22.91	$23.02	$22.59	$22.62	$19.89	563,581
2017-04-11	$22.58	$23.00	$22.48	$22.98	$20.21	581,578
2017-04-10	$22.91	$23.13	$22.58	$22.69	$19.96	532,054
2017-04-07	$22.92	$23.07	$22.75	$22.94	$20.18	660,156
2017-04-06	$22.89	$23.19	$22.62	$23.08	$20.30	708,983
2017-04-05	$23.56	$23.67	$22.85	$22.87	$20.11	692,792
2017-04-04	$23.13	$23.45	$23.13	$23.36	$20.55	563,655
2017-04-03	$23.70	$23.75	$23.05	$23.27	$20.47	944,574
2017-03-31	$23.82	$23.84	$23.06	$23.68	$20.83	1,484,507
2017-03-30	$23.28	$23.98	$23.25	$23.86	$20.99	990,748
2017-03-29	$23.12	$23.29	$22.95	$23.22	$20.42	840,287
2017-03-28	$22.57	$23.19	$22.53	$23.16	$20.37	961,716
2017-03-27	$22.45	$22.77	$22.19	$22.74	$20.00	1,037,422
2017-03-24	$23.04	$23.26	$22.74	$22.97	$20.20	780,526
2017-03-23	$22.80	$23.27	$22.74	$22.97	$20.20	638,913
2017-03-22	$22.94	$23.15	$22.64	$22.84	$20.09	1,235,046
2017-03-21	$24.03	$24.38	$23.08	$23.18	$20.31	1,768,040
2017-03-20	$24.44	$24.44	$24.18	$24.22	$21.22	524,368
2017-03-17	$24.56	$24.69	$24.28	$24.56	$21.52	2,171,402
2017-03-16	$24.43	$24.64	$24.40	$24.61	$21.56	974,055
2017-03-15	$23.70	$24.65	$23.70	$24.31	$21.30	2,301,616
2017-03-14	$24.10	$24.12	$23.71	$24.08	$21.10	3,832,454
2017-03-13	$24.01	$24.30	$23.94	$24.21	$21.21	752,057
2017-03-10	$24.21	$24.25	$23.85	$24.04	$21.06	1,075,344
2017-03-09	$24.22	$24.35	$24.00	$24.10	$21.11	1,188,679
2017-03-08	$24.23	$24.59	$24.04	$24.08	$21.10	2,868,193
2017-03-07	$24.43	$24.49	$24.24	$24.29	$21.28	13,641,524
2017-03-06	$24.35	$24.49	$24.15	$24.38	$21.36	557,929
2017-03-03	$24.44	$24.70	$24.33	$24.49	$21.46	1,137,043
2017-03-02	$25.33	$25.33	$24.35	$24.39	$21.37	603,397
2017-03-01	$24.70	$25.33	$24.70	$25.26	$22.13	1,031,753
2017-02-28	$24.73	$24.76	$24.37	$24.43	$21.40	417,984
2017-02-27	$24.82	$24.95	$24.67	$24.82	$21.74	385,031
2017-02-24	$24.64	$24.85	$24.54	$24.83	$21.75	379,266
2017-02-23	$24.90	$25.00	$24.49	$25.00	$21.90	444,378
2017-02-22	$24.52	$25.04	$24.46	$24.93	$21.84	666,570
2017-02-21	$24.76	$24.88	$24.49	$24.70	$21.64	466,168
2017-02-17	$24.65	$24.68	$24.40	$24.64	$21.59	502,793
2017-02-16	$24.69	$24.77	$24.44	$24.76	$21.69	1,107,993
2017-02-15	$24.70	$24.79	$24.49	$24.65	$21.60	750,440
2017-02-14	$24.39	$24.75	$24.30	$24.69	$21.63	955,875
2017-02-13	$24.45	$24.73	$24.25	$24.42	$21.39	719,548
2017-02-10	$24.10	$24.42	$24.02	$24.28	$21.27	728,657
2017-02-09	$23.89	$24.25	$23.72	$24.24	$21.24	468,707
2017-02-08	$24.00	$24.00	$23.52	$23.76	$20.82	675,207
2017-02-07	$24.38	$24.40	$23.96	$24.11	$21.12	415,271
2017-02-06	$24.49	$24.65	$24.23	$24.24	$21.24	305,205
2017-02-03	$24.19	$24.77	$24.09	$24.71	$21.65	412,519
2017-02-02	$24.02	$24.08	$23.76	$23.85	$20.89	267,693
2017-02-01	$24.55	$24.82	$24.13	$24.21	$21.21	417,396
2017-01-31	$23.90	$24.32	$23.80	$24.28	$21.27	520,254
2017-01-30	$24.23	$24.24	$23.86	$23.94	$20.97	850,597
2017-01-27	$24.46	$24.55	$24.00	$24.42	$21.39	691,424
2017-01-26	$24.57	$24.72	$24.39	$24.56	$21.52	460,668
2017-01-25	$23.70	$24.44	$23.70	$24.40	$21.38	897,157
2017-01-24	$24.30	$24.70	$24.04	$24.57	$21.53	323,982
2017-01-23	$24.15	$24.29	$23.90	$24.19	$21.19	246,442
2017-01-20	$24.10	$24.31	$24.00	$24.22	$21.22	357,882
2017-01-19	$24.42	$24.43	$23.96	$24.04	$21.06	440,274
2017-01-18	$24.28	$24.37	$23.90	$24.34	$21.32	305,725
2017-01-17	$24.65	$24.65	$24.02	$24.13	$21.14	500,024
2017-01-13	$24.79	$25.23	$24.72	$24.87	$21.79	280,489
2017-01-12	$24.96	$24.96	$24.24	$24.57	$21.53	578,338
2017-01-11	$24.85	$25.11	$24.40	$25.11	$22.00	615,883
2017-01-10	$24.31	$24.96	$24.31	$24.84	$21.76	1,128,951
2017-01-09	$25.17	$25.17	$24.71	$24.93	$21.84	287,787
2017-01-06	$25.34	$25.47	$25.19	$25.34	$22.20	309,168
2017-01-05	$25.68	$25.73	$25.10	$25.25	$22.12	418,343
2017-01-04	$25.50	$25.83	$25.36	$25.81	$22.61	377,334
2017-01-03	$25.65	$25.82	$25.09	$25.38	$22.23	383,220
2016-12-30	$25.23	$25.32	$25.05	$25.23	$22.10	241,696
2016-12-29	$25.29	$25.51	$25.07	$25.25	$22.12	266,324
2016-12-28	$25.56	$25.56	$25.20	$25.24	$22.11	276,628
2016-12-27	$25.41	$25.49	$25.24	$25.48	$22.32	149,923
2016-12-23	$25.16	$25.33	$25.14	$25.29	$22.16	175,146
2016-12-22	$25.12	$25.34	$25.04	$25.18	$22.06	397,267
2016-12-21	$24.88	$25.22	$24.71	$25.06	$21.95	456,447
2016-12-20	$24.58	$24.88	$24.50	$24.84	$21.68	247,871
2016-12-19	$24.19	$24.44	$24.09	$24.39	$21.29	469,361
2016-12-16	$24.65	$24.91	$24.16	$24.17	$21.10	1,668,080
2016-12-15	$24.48	$24.75	$24.35	$24.60	$21.47	646,944
2016-12-14	$24.21	$24.59	$24.07	$24.36	$21.26	590,000
2016-12-13	$24.25	$24.47	$23.94	$24.37	$21.27	622,881
2016-12-12	$24.64	$24.83	$24.14	$24.26	$21.18	578,454
2016-12-09	$24.55	$24.67	$24.24	$24.64	$21.51	759,386
2016-12-08	$24.40	$24.59	$23.99	$24.54	$21.42	1,173,075
2016-12-07	$24.61	$24.61	$24.33	$24.36	$21.26	861,173
2016-12-06	$24.43	$24.75	$24.36	$24.70	$21.56	444,000
2016-12-05	$24.30	$24.60	$24.26	$24.39	$21.29	480,341
2016-12-02	$24.31	$24.42	$24.02	$24.16	$21.09	453,281
2016-12-01	$24.25	$24.57	$24.24	$24.41	$21.31	721,153
2016-11-30	$24.40	$24.45	$24.11	$24.28	$21.20	398,925
2016-11-29	$24.00	$24.28	$23.98	$24.01	$20.96	379,565
2016-11-28	$24.23	$24.39	$23.90	$23.97	$20.92	339,557
2016-11-25	$24.37	$24.40	$24.23	$24.35	$21.26	104,298
2016-11-23	$24.30	$24.57	$24.15	$24.39	$21.29	206,632
2016-11-22	$24.00	$24.22	$23.94	$24.18	$21.11	355,165
2016-11-21	$24.00	$24.00	$23.65	$23.96	$20.92	175,861
2016-11-18	$23.60	$23.98	$23.49	$23.94	$20.90	332,212
2016-11-17	$23.39	$23.69	$23.21	$23.54	$20.55	342,095
2016-11-16	$23.17	$23.43	$23.01	$23.30	$20.34	282,828
2016-11-15	$22.87	$23.41	$22.48	$23.35	$20.38	267,457
2016-11-14	$23.07	$23.85	$22.76	$23.08	$20.15	541,824
2016-11-11	$21.87	$22.78	$21.81	$22.75	$19.86	741,801
2016-11-10	$21.23	$22.02	$21.22	$21.91	$19.13	530,713
2016-11-09	$19.75	$20.99	$19.59	$20.89	$18.24	549,765
2016-11-08	$19.50	$19.67	$19.42	$19.55	$17.07	237,806
2016-11-07	$19.53	$19.66	$19.42	$19.61	$17.12	281,305
2016-11-04	$19.04	$19.29	$18.85	$19.08	$16.66	319,726
2016-11-03	$18.95	$19.12	$18.86	$19.03	$16.61	303,435
2016-11-02	$19.07	$19.09	$18.75	$18.84	$16.45	269,158
2016-11-01	$19.40	$19.40	$19.03	$19.17	$16.73	461,922
2016-10-31	$19.23	$19.36	$19.11	$19.31	$16.86	390,371
2016-10-28	$19.35	$19.36	$18.99	$19.09	$16.66	179,784
2016-10-27	$19.43	$19.44	$19.23	$19.30	$16.85	174,151
2016-10-26	$19.25	$19.42	$19.20	$19.28	$16.83	242,828
2016-10-25	$19.39	$19.49	$19.22	$19.31	$16.86	194,575
2016-10-24	$19.50	$19.69	$19.40	$19.42	$16.95	248,813
2016-10-21	$19.23	$19.42	$19.22	$19.33	$16.87	311,727
2016-10-20	$19.52	$19.71	$19.39	$19.43	$16.96	303,057
2016-10-19	$19.20	$19.55	$19.15	$19.51	$17.03	380,125
2016-10-18	$19.17	$19.25	$18.89	$19.18	$16.74	454,712
2016-10-17	$19.09	$19.16	$18.91	$18.94	$16.53	181,749
2016-10-14	$19.05	$19.16	$18.90	$19.05	$16.63	278,097
2016-10-13	$19.20	$19.20	$18.79	$18.85	$16.45	366,744
2016-10-12	$19.39	$19.56	$19.35	$19.39	$16.93	271,863
2016-10-11	$19.59	$19.71	$19.25	$19.36	$16.90	280,248
2016-10-10	$19.61	$19.75	$19.60	$19.62	$17.13	241,139
2016-10-07	$19.57	$19.60	$19.30	$19.49	$17.01	328,804
2016-10-06	$19.63	$19.63	$19.37	$19.54	$17.06	206,490
2016-10-05	$19.44	$19.72	$19.40	$19.62	$17.13	362,647
2016-10-04	$19.27	$19.46	$19.15	$19.32	$16.87	221,467
2016-10-03	$19.20	$19.33	$19.03	$19.19	$16.75	295,419
2016-09-30	$19.09	$19.43	$19.03	$19.36	$16.90	429,463
2016-09-29	$19.32	$19.39	$18.97	$19.01	$16.59	231,246
2016-09-28	$19.14	$19.29	$19.04	$19.27	$16.82	173,228
2016-09-27	$18.94	$19.14	$18.91	$19.12	$16.61	214,505
2016-09-26	$19.31	$19.31	$18.99	$19.00	$16.51	296,177
2016-09-23	$19.45	$19.61	$19.40	$19.45	$16.90	229,455
2016-09-22	$19.32	$19.52	$19.28	$19.52	$16.96	223,448
2016-09-21	$19.23	$19.33	$19.08	$19.25	$16.73	352,176
2016-09-20	$19.16	$19.18	$19.05	$19.06	$16.56	176,820
2016-09-19	$19.14	$19.25	$18.96	$19.07	$16.57	325,903
2016-09-16	$19.16	$19.16	$18.89	$19.05	$16.55	705,707
2016-09-15	$19.11	$19.32	$19.06	$19.20	$16.68	442,435
2016-09-14	$19.35	$19.40	$19.07	$19.08	$16.58	308,001
2016-09-13	$19.42	$19.42	$19.13	$19.33	$16.79	358,449
2016-09-12	$19.46	$19.65	$19.26	$19.64	$17.06	326,369
2016-09-09	$19.68	$19.81	$19.54	$19.54	$16.98	322,202
2016-09-08	$19.85	$19.90	$19.60	$19.76	$17.17	255,512
2016-09-07	$19.47	$19.84	$19.43	$19.83	$17.23	422,483
2016-09-06	$19.79	$19.81	$19.44	$19.55	$16.99	295,789
2016-09-02	$19.61	$19.81	$19.39	$19.80	$17.20	404,803
2016-09-01	$19.67	$19.74	$19.33	$19.55	$16.99	407,081
2016-08-31	$19.60	$19.71	$19.37	$19.57	$17.00	476,116
2016-08-30	$19.56	$19.61	$19.42	$19.61	$17.04	390,367
2016-08-29	$19.43	$19.59	$19.43	$19.47	$16.92	222,539
2016-08-26	$19.35	$19.42	$19.22	$19.38	$16.84	309,571
2016-08-25	$19.25	$19.35	$19.18	$19.32	$16.78	181,702
2016-08-24	$19.20	$19.32	$19.19	$19.27	$16.74	152,693
2016-08-23	$19.28	$19.35	$19.20	$19.22	$16.70	168,698
2016-08-22	$19.10	$19.25	$19.02	$19.18	$16.67	231,367
2016-08-19	$19.15	$19.20	$18.80	$19.18	$16.67	235,432
2016-08-18	$19.06	$19.20	$18.94	$19.17	$16.66	191,687
2016-08-17	$18.98	$19.15	$18.95	$19.06	$16.56	251,049
2016-08-16	$18.96	$19.08	$18.90	$19.01	$16.52	192,671
2016-08-15	$18.93	$19.10	$18.88	$19.05	$16.55	389,616
2016-08-12	$18.80	$18.94	$18.65	$18.93	$16.45	179,911
2016-08-11	$18.99	$19.14	$18.84	$18.92	$16.44	253,838
2016-08-10	$19.13	$19.14	$18.82	$18.87	$16.40	256,460
2016-08-09	$19.10	$19.24	$19.05	$19.16	$16.65	206,933
2016-08-08	$19.25	$19.32	$19.09	$19.13	$16.62	248,127
2016-08-05	$18.91	$19.25	$18.88	$19.24	$16.72	593,852
2016-08-04	$18.67	$18.81	$18.60	$18.71	$16.26	257,904
2016-08-03	$18.36	$18.71	$18.36	$18.67	$16.22	205,983
2016-08-02	$18.54	$18.63	$18.37	$18.42	$16.00	198,875
2016-08-01	$18.72	$18.82	$18.50	$18.55	$16.12	239,019
2016-07-29	$18.79	$18.88	$18.64	$18.67	$16.22	306,984
2016-07-28	$18.83	$18.88	$18.63	$18.80	$16.34	198,007
2016-07-27	$18.73	$18.95	$18.73	$18.81	$16.34	277,669
2016-07-26	$18.51	$18.76	$18.48	$18.71	$16.26	328,558
2016-07-25	$18.62	$18.73	$18.53	$18.57	$16.14	286,750
2016-07-22	$18.44	$18.78	$18.34	$18.70	$16.25	287,031
2016-07-21	$18.73	$18.83	$18.38	$18.38	$15.97	465,585
2016-07-20	$18.53	$18.70	$18.26	$18.63	$16.18	608,526
2016-07-19	$18.39	$18.66	$18.39	$18.47	$16.05	491,779
2016-07-18	$18.69	$18.72	$18.49	$18.49	$16.07	260,978
2016-07-15	$18.77	$18.80	$18.56	$18.67	$16.22	395,759
2016-07-14	$18.75	$18.77	$18.53	$18.54	$16.11	318,062
2016-07-13	$18.36	$18.45	$18.22	$18.35	$15.94	311,438
2016-07-12	$18.29	$18.39	$18.10	$18.33	$15.93	505,563
2016-07-11	$17.90	$18.06	$17.78	$18.00	$15.64	535,969
2016-07-08	$17.72	$17.94	$17.54	$17.74	$15.41	481,846
2016-07-07	$17.24	$17.61	$17.24	$17.40	$15.12	522,903
2016-07-06	$16.87	$17.20	$16.68	$17.14	$14.89	709,773
2016-07-05	$17.29	$17.29	$16.83	$16.91	$14.69	529,625
2016-07-01	$17.44	$17.66	$17.26	$17.42	$15.14	916,873
2016-06-30	$17.51	$17.82	$17.00	$17.56	$15.26	969,818
2016-06-29	$16.44	$16.81	$16.19	$16.80	$14.60	1,135,145
2016-06-28	$16.25	$16.27	$15.94	$16.11	$14.00	733,986
2016-06-27	$16.43	$16.43	$15.86	$15.94	$13.85	677,750
2016-06-24	$17.00	$17.35	$16.67	$16.73	$14.54	1,008,095
2016-06-23	$17.82	$18.08	$17.81	$18.04	$15.67	437,002
2016-06-22	$17.59	$17.80	$17.51	$17.53	$15.23	231,108
2016-06-21	$17.73	$17.73	$17.52	$17.68	$15.28	272,351
2016-06-20	$17.74	$18.01	$17.64	$17.68	$15.28	275,648
2016-06-17	$17.55	$17.67	$17.28	$17.46	$15.09	1,034,652
2016-06-16	$17.56	$17.64	$17.35	$17.49	$15.12	354,560
2016-06-15	$17.74	$18.07	$17.69	$17.75	$15.34	244,721
2016-06-14	$17.95	$18.20	$17.62	$17.71	$15.31	339,592
2016-06-13	$18.17	$18.35	$17.99	$18.05	$15.60	407,301
2016-06-10	$18.12	$18.39	$18.11	$18.28	$15.80	291,031
2016-06-09	$18.54	$18.54	$18.24	$18.41	$15.91	335,423
2016-06-08	$18.60	$18.77	$18.56	$18.71	$16.17	233,167
2016-06-07	$18.71	$18.79	$18.62	$18.65	$16.12	165,719
2016-06-06	$18.50	$18.85	$18.50	$18.72	$16.18	398,040
2016-06-03	$18.55	$18.65	$18.10	$18.49	$15.98	340,669
2016-06-02	$18.69	$18.80	$18.61	$18.80	$16.25	218,666
2016-06-01	$18.53	$18.85	$18.41	$18.80	$16.25	392,598
2016-05-31	$18.77	$18.80	$18.60	$18.70	$16.17	326,705
2016-05-27	$18.45	$18.73	$18.43	$18.73	$16.19	216,894
2016-05-26	$18.66	$18.66	$18.42	$18.47	$15.97	155,486
2016-05-25	$18.58	$18.78	$18.43	$18.65	$16.12	360,547
2016-05-24	$18.02	$18.47	$17.97	$18.45	$15.95	303,160
2016-05-23	$18.03	$18.07	$17.83	$17.94	$15.51	243,737
2016-05-20	$17.92	$18.19	$17.92	$18.08	$15.63	280,226
2016-05-19	$17.93	$18.28	$17.62	$17.79	$15.38	254,360
2016-05-18	$17.25	$18.09	$17.25	$18.06	$15.61	512,307
2016-05-17	$17.41	$17.68	$17.19	$17.27	$14.93	430,180
2016-05-16	$17.28	$17.65	$17.27	$17.50	$15.13	435,530
2016-05-13	$17.54	$17.82	$17.17	$17.22	$14.89	482,541
2016-05-12	$17.91	$18.00	$17.57	$17.67	$15.27	357,828
2016-05-11	$17.89	$18.05	$17.65	$17.78	$15.37	287,458
2016-05-10	$17.93	$18.05	$17.80	$17.99	$15.55	287,534
2016-05-09	$17.79	$17.95	$17.58	$17.76	$15.35	262,203
2016-05-06	$17.55	$17.84	$17.52	$17.84	$15.42	407,646
2016-05-05	$17.91	$18.00	$17.65	$17.66	$15.27	391,031
2016-05-04	$18.01	$18.19	$17.68	$17.89	$15.46	393,286
2016-05-03	$18.25	$18.29	$17.94	$18.09	$15.64	385,899
2016-05-02	$18.52	$18.61	$18.36	$18.53	$16.02	382,129
2016-04-29	$18.56	$18.60	$18.31	$18.48	$15.97	334,835
2016-04-28	$18.69	$18.82	$18.48	$18.55	$16.04	350,521
2016-04-27	$18.70	$18.84	$18.51	$18.78	$16.23	415,413
2016-04-26	$18.68	$18.81	$18.55	$18.76	$16.22	355,207
2016-04-25	$18.61	$18.61	$18.37	$18.58	$16.06	443,680
2016-04-22	$18.58	$18.77	$18.53	$18.65	$16.12	793,606
2016-04-21	$18.50	$18.69	$18.48	$18.58	$16.06	635,596
2016-04-20	$18.43	$18.71	$18.24	$18.59	$16.07	1,093,763
2016-04-19	$18.62	$18.85	$18.42	$18.81	$16.26	1,035,889
2016-04-18	$18.15	$18.56	$18.15	$18.50	$15.99	613,866
2016-04-15	$18.32	$18.64	$18.25	$18.35	$15.86	426,766
2016-04-14	$18.21	$18.51	$18.11	$18.36	$15.87	695,045
2016-04-13	$17.82	$18.24	$17.82	$18.24	$15.77	709,102
2016-04-12	$17.39	$17.64	$17.34	$17.61	$15.22	503,323
2016-04-11	$17.36	$17.67	$17.29	$17.29	$14.95	458,525
2016-04-08	$17.11	$17.53	$17.11	$17.24	$14.90	321,000
2016-04-07	$17.42	$17.46	$17.01	$17.07	$14.76	513,448
2016-04-06	$17.59	$17.79	$17.38	$17.59	$15.21	436,513
2016-04-05	$17.75	$17.82	$17.52	$17.53	$15.15	472,996
2016-04-04	$18.17	$18.22	$17.84	$17.99	$15.55	358,708
2016-04-01	$17.86	$18.21	$17.63	$18.20	$15.73	312,663
2016-03-31	$18.10	$18.22	$17.90	$18.02	$15.58	403,017
2016-03-30	$18.13	$18.36	$18.05	$18.21	$15.74	382,695
2016-03-29	$17.80	$18.07	$17.44	$18.05	$15.60	350,935
2016-03-28	$17.90	$18.10	$17.77	$17.88	$15.46	230,120
2016-03-24	$17.71	$17.90	$17.52	$17.90	$15.47	325,311
2016-03-23	$18.04	$18.13	$17.86	$17.86	$15.44	295,569
2016-03-22	$18.02	$18.22	$17.57	$18.16	$15.70	237,909
2016-03-21	$18.37	$18.42	$18.05	$18.23	$15.68	426,370
2016-03-18	$18.06	$18.37	$18.06	$18.35	$15.78	705,196
2016-03-17	$17.44	$18.02	$17.28	$17.93	$15.42	419,533
2016-03-16	$17.79	$17.89	$17.40	$17.56	$15.10	339,141
2016-03-15	$17.85	$17.97	$17.77	$17.81	$15.32	118,753
2016-03-14	$18.09	$18.35	$16.34	$18.03	$15.51	179,174
2016-03-11	$17.84	$18.23	$17.81	$18.20	$15.66	263,969
2016-03-10	$17.79	$18.11	$17.40	$17.68	$15.21	294,666
2016-03-09	$17.81	$18.01	$17.52	$17.58	$15.12	277,970
2016-03-08	$17.94	$17.99	$17.70	$17.71	$15.23	333,815
2016-03-07	$17.90	$18.16	$17.83	$18.16	$15.62	347,227
2016-03-04	$17.96	$18.09	$17.75	$18.01	$15.49	355,208
2016-03-03	$17.56	$17.88	$17.53	$17.87	$15.37	342,741
2016-03-02	$17.33	$17.58	$17.12	$17.57	$15.11	439,744
2016-03-01	$16.82	$17.39	$16.79	$17.39	$14.96	590,391
2016-02-29	$17.00	$17.09	$16.66	$16.70	$14.37	476,647
2016-02-26	$16.92	$17.22	$16.79	$17.04	$14.66	493,433
2016-02-25	$16.48	$16.81	$16.46	$16.80	$14.45	438,547
2016-02-24	$16.12	$16.50	$15.97	$16.47	$14.17	367,966
2016-02-23	$16.71	$16.95	$16.28	$16.42	$14.12	423,248
2016-02-22	$16.77	$16.85	$16.57	$16.79	$14.44	409,528
2016-02-19	$16.42	$16.66	$15.64	$16.52	$14.21	706,436
2016-02-18	$16.72	$16.86	$16.39	$16.47	$14.17	666,697
2016-02-17	$17.05	$17.05	$16.59	$16.61	$14.29	579,318
2016-02-16	$16.69	$16.98	$16.03	$16.83	$14.48	505,835
2016-02-12	$16.20	$16.54	$16.07	$16.38	$14.09	429,193
2016-02-11	$15.83	$16.09	$15.17	$15.90	$13.68	342,194
2016-02-10	$16.60	$18.50	$16.27	$16.28	$14.00	446,286
2016-02-09	$16.09	$16.51	$16.05	$16.35	$14.06	359,757
2016-02-08	$16.18	$16.44	$15.98	$16.38	$14.09	436,110
2016-02-05	$16.90	$17.14	$16.31	$16.47	$14.17	525,168
2016-02-04	$16.86	$17.24	$16.19	$16.91	$14.55	409,679
2016-02-03	$17.09	$17.21	$16.47	$16.88	$14.52	547,129
2016-02-02	$17.11	$17.20	$16.81	$16.89	$14.53	487,569
2016-02-01	$17.28	$17.49	$17.05	$17.37	$14.94	690,185
2016-01-29	$16.79	$17.45	$16.67	$17.43	$14.99	1,060,579
2016-01-28	$16.71	$17.10	$16.60	$16.81	$14.46	769,439
2016-01-27	$15.91	$16.99	$15.20	$16.58	$14.26	924,539
2016-01-26	$15.80	$16.36	$15.76	$16.30	$14.02	623,334
2016-01-25	$16.36	$16.72	$14.56	$15.90	$13.67	371,702
2016-01-22	$16.53	$16.72	$16.32	$16.54	$14.23	640,902
2016-01-21	$16.47	$16.73	$16.24	$16.29	$14.01	626,532
2016-01-20	$16.27	$16.65	$15.97	$16.47	$14.17	676,471
2016-01-19	$16.95	$16.96	$16.44	$16.58	$14.26	636,518
2016-01-15	$16.39	$16.70	$16.23	$16.70	$14.37	631,669
2016-01-14	$16.88	$17.11	$16.62	$16.92	$14.55	577,431
2016-01-13	$17.31	$17.65	$16.54	$16.71	$14.37	513,032
2016-01-12	$17.34	$17.38	$16.94	$17.27	$14.86	553,987
2016-01-11	$17.27	$17.34	$17.05	$17.16	$14.76	503,449
2016-01-08	$17.80	$17.89	$17.12	$17.16	$14.76	705,680
2016-01-07	$17.58	$17.82	$17.52	$17.61	$15.15	577,420
2016-01-06	$17.78	$18.07	$17.76	$17.96	$15.45	527,393
2016-01-05	$18.00	$18.15	$17.87	$18.13	$15.60	640,227
2016-01-04	$18.12	$18.59	$17.84	$17.93	$15.42	707,686
2015-12-31	$18.66	$18.79	$18.42	$18.43	$15.85	306,645
2015-12-30	$18.94	$18.94	$18.68	$18.69	$16.08	297,583
2015-12-29	$18.81	$18.96	$18.65	$18.93	$16.28	292,421
2015-12-28	$18.60	$18.68	$18.39	$18.65	$16.04	313,045
2015-12-24	$18.62	$18.84	$18.61	$18.71	$16.09	201,989
2015-12-23	$18.37	$18.66	$18.31	$18.61	$16.01	359,222
2015-12-22	$18.42	$18.54	$18.07	$18.30	$15.74	571,353
2015-12-21	$18.19	$18.43	$18.07	$18.32	$15.76	696,240
2015-12-18	$18.38	$18.77	$17.87	$18.14	$15.60	4,100,780
2015-12-17	$18.72	$18.88	$18.37	$18.49	$15.90	842,384
2015-12-16	$18.70	$18.79	$18.20	$18.70	$16.09	691,806
2015-12-15	$18.31	$18.71	$18.15	$18.59	$15.91	846,128
2015-12-14	$18.00	$18.36	$17.75	$18.10	$15.49	852,281
2015-12-11	$18.14	$18.35	$17.90	$17.97	$15.38	813,792
2015-12-10	$18.46	$18.68	$18.28	$18.51	$15.85	429,581
2015-12-09	$18.71	$18.87	$18.38	$18.49	$15.83	580,011
2015-12-08	$18.96	$19.08	$18.74	$18.78	$16.08	428,636
2015-12-07	$19.48	$19.60	$19.01	$19.15	$16.39	578,267
2015-12-04	$19.22	$19.60	$19.20	$19.58	$16.76	539,224
2015-12-03	$19.55	$19.70	$19.15	$19.17	$16.41	639,575
2015-12-02	$19.77	$19.81	$19.35	$19.36	$16.57	464,503
2015-12-01	$19.66	$19.77	$19.50	$19.72	$16.88	561,145
2015-11-30	$19.69	$19.70	$19.49	$19.54	$16.73	445,324
2015-11-27	$19.58	$19.68	$19.44	$19.60	$16.78	147,659
2015-11-25	$19.60	$19.63	$19.35	$19.60	$16.78	272,986
2015-11-24	$19.23	$19.53	$19.15	$19.50	$16.69	342,447
2015-11-23	$19.19	$19.53	$19.19	$19.41	$16.62	286,225
2015-11-20	$19.17	$19.40	$19.01	$19.28	$16.50	546,567
2015-11-19	$19.22	$19.34	$19.07	$19.13	$16.38	510,671
2015-11-18	$19.08	$19.32	$18.85	$19.27	$16.50	599,049
2015-11-17	$18.86	$19.18	$18.77	$18.94	$16.21	417,470
2015-11-16	$18.53	$19.36	$18.37	$18.87	$16.15	519,460
2015-11-13	$18.60	$18.78	$18.39	$18.52	$15.85	528,479
2015-11-12	$18.69	$18.92	$18.45	$18.58	$15.91	570,829
2015-11-11	$19.25	$19.34	$19.01	$19.04	$16.30	291,565
2015-11-10	$19.02	$19.24	$18.89	$19.16	$16.40	403,991
2015-11-09	$19.36	$19.41	$18.95	$19.10	$16.35	412,121
2015-11-06	$18.94	$19.47	$18.94	$19.27	$16.50	578,130
2015-11-05	$18.41	$18.76	$18.35	$18.70	$16.01	462,816
2015-11-04	$18.38	$18.43	$18.23	$18.34	$15.70	357,967
2015-11-03	$18.16	$18.44	$18.16	$18.29	$15.66	433,698
2015-11-02	$17.96	$18.30	$17.81	$18.28	$15.65	371,435
2015-10-30	$18.21	$18.27	$17.75	$17.82	$15.26	510,076
2015-10-29	$18.28	$18.49	$18.10	$18.32	$15.68	591,180
2015-10-28	$17.54	$18.28	$17.54	$18.28	$15.65	681,326
2015-10-27	$17.66	$17.83	$17.46	$17.55	$15.02	364,380
2015-10-26	$17.98	$18.00	$17.64	$17.80	$15.24	362,518
2015-10-23	$17.60	$17.99	$17.39	$17.99	$15.40	538,948
2015-10-22	$17.17	$17.60	$17.07	$17.41	$14.90	851,508
2015-10-21	$17.73	$17.88	$17.16	$17.17	$14.70	843,407
2015-10-20	$17.68	$17.84	$17.48	$17.77	$15.21	569,476
2015-10-19	$17.42	$17.59	$17.33	$17.48	$14.96	609,820
2015-10-16	$17.61	$17.64	$17.34	$17.43	$14.92	642,993
2015-10-15	$17.45	$17.54	$17.16	$17.51	$14.99	426,285
2015-10-14	$17.75	$17.79	$17.26	$17.31	$14.82	408,194
2015-10-13	$17.90	$18.03	$17.75	$17.82	$15.26	326,337
2015-10-12	$17.55	$17.96	$17.52	$17.93	$15.35	464,185
2015-10-09	$18.05	$18.05	$17.53	$17.61	$15.08	553,249
2015-10-08	$17.58	$17.85	$17.57	$17.85	$15.28	406,408
2015-10-07	$17.52	$17.75	$17.48	$17.70	$15.15	359,299
2015-10-06	$17.44	$17.62	$17.36	$17.42	$14.91	362,400
2015-10-05	$17.29	$17.58	$17.12	$17.54	$15.02	436,474
2015-10-02	$17.29	$17.43	$16.56	$17.10	$14.64	845,107
2015-10-01	$17.48	$17.65	$17.29	$17.57	$15.04	382,484
2015-09-30	$17.46	$17.57	$17.36	$17.54	$15.02	331,272
2015-09-29	$17.52	$17.60	$17.30	$17.35	$14.85	478,712
2015-09-28	$17.55	$17.63	$17.36	$17.46	$14.95	399,683
2015-09-25	$17.67	$17.83	$17.54	$17.65	$15.11	481,380
2015-09-24	$17.06	$17.44	$17.06	$17.42	$14.91	323,104
2015-09-23	$17.21	$17.37	$17.09	$17.27	$14.78	216,739
2015-09-22	$17.17	$17.46	$17.13	$17.24	$14.68	295,738
2015-09-21	$17.31	$17.56	$17.31	$17.41	$14.83	329,876
2015-09-18	$17.30	$17.39	$17.03	$17.15	$14.61	699,087
2015-09-17	$18.03	$18.32	$17.55	$17.62	$15.01	456,454
2015-09-16	$18.12	$18.17	$17.94	$18.14	$15.45	194,871
2015-09-15	$17.99	$18.22	$17.90	$18.13	$15.44	240,888
2015-09-14	$17.84	$18.02	$17.76	$17.92	$15.26	309,417
2015-09-11	$17.64	$17.80	$17.59	$17.80	$15.16	246,294
2015-09-10	$17.59	$17.91	$17.57	$17.79	$15.15	260,336
2015-09-09	$17.99	$17.99	$17.60	$17.63	$15.01	380,441
2015-09-08	$17.54	$17.79	$17.44	$17.72	$15.09	266,670

First Midwest Bancorp Inc (FMBI) News Headlines

Recent First Midwest Bancorp Inc (FMBI) News

Similar Companies to First Midwest Bancorp Inc (FMBI) 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 Midwest Bancorp Inc (FMBI) Exchange: NASDAQ