Merchants Bancorp (MBIN) Stock

Data as of April 19, 2024

$41.38 ($-0.38) -0.91%

Merchants Bancorp - Daily Information

Click for more stock information on Merchants Bancorp.

Daily Information	Data
Date	April 19, 2024
Open	$41.47
Previous Close	$41.38
High	$42.24
Low	$41.32
Adjusted Open	$41.47
Previous Adjusted Close	$41.38
Adjusted High	$42.24
Adjusted Low	$41.32

About Merchants Bancorp (MBIN)

Merchants Bancorp (NASDAQ: MBIN) is a full-service banking and financial services company offering a wide range of products and services to individuals, small businesses and commercial customers. The company was founded in 1998 and is based in Chatham, Illinois. Merchants Bancorp is the holding company for Merchants Bank of Indiana, which operates locations throughout Indiana and Michigan. Since its inception, Merchants Bank has consistently earned a strong financial return, significantly outpacing financial industry peers. In 2018, it reported a net income of $14.1 million for the year, a nearly 50% increase from the prior year, and total assets of $2.5 billion. In addition to its banking services, Merchants Bancorp also provides insurance, borrowing and investment products, including a full suite of financing, private banking, treasury management and wealth management services. The company also has consistently maintained a stable dividend, most recently having declared a semi-annual dividend in the amount of $0.20 per share to shareholders of record as of February 28, 2020.

Invest in Merchants Bancorp (MBIN)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Merchants Bancorp (MBIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$41.47	$42.24	$41.32	$41.38	$41.38	195,409
2024-04-04	$41.43	$42.74	$41.43	$41.76	$41.76	113,322
2024-04-03	$41.19	$41.72	$41.03	$41.11	$41.11	89,237
2024-04-02	$41.69	$42.23	$41.38	$41.45	$41.45	87,222
2024-04-01	$43.45	$44.02	$41.95	$42.26	$42.26	74,809
2024-03-28	$42.25	$43.26	$42.13	$43.18	$43.18	171,751
2024-03-27	$40.85	$42.14	$40.64	$42.10	$42.10	183,532
2024-03-26	$41.46	$41.71	$40.73	$40.85	$40.85	97,619
2024-03-25	$41.64	$42.22	$41.30	$41.49	$41.49	90,831
2024-03-22	$43.24	$43.41	$41.55	$41.62	$41.62	88,928
2024-03-21	$42.58	$43.35	$42.58	$43.26	$43.26	160,311
2024-03-20	$40.60	$42.53	$40.50	$42.49	$42.49	190,247
2024-03-19	$39.57	$41.12	$39.57	$40.84	$40.84	221,415
2024-03-18	$39.54	$39.92	$39.26	$39.60	$39.60	196,008
2024-03-15	$40.38	$41.03	$39.46	$39.71	$39.71	308,738
2024-03-14	$41.94	$42.04	$40.27	$40.52	$40.52	96,518
2024-03-13	$43.14	$43.48	$41.48	$42.22	$42.13	98,877
2024-03-12	$43.46	$43.74	$42.53	$43.04	$42.94	51,661
2024-03-11	$44.59	$44.89	$43.37	$43.83	$43.73	75,560
2024-03-08	$45.51	$45.88	$44.57	$44.60	$44.60	101,231
2024-03-07	$44.53	$45.71	$44.38	$45.27	$45.27	125,880
2024-03-06	$43.60	$44.60	$43.11	$44.31	$44.31	251,523
2024-03-05	$42.36	$44.04	$42.36	$43.52	$43.52	75,912
2024-03-04	$42.66	$43.08	$42.12	$42.28	$42.28	51,540
2024-03-01	$42.70	$42.70	$41.42	$42.57	$42.57	68,285
2024-02-29	$42.26	$43.12	$42.10	$42.86	$42.86	118,460
2024-02-28	$41.54	$41.99	$41.39	$41.48	$41.48	90,265
2024-02-27	$41.60	$41.88	$41.24	$41.79	$41.79	63,563
2024-02-26	$41.66	$41.70	$40.80	$41.20	$41.20	57,343
2024-02-23	$41.23	$42.04	$41.09	$41.59	$41.59	79,686
2024-02-22	$41.25	$41.98	$41.08	$41.28	$41.28	74,535
2024-02-21	$41.39	$41.58	$40.89	$41.40	$41.40	78,583
2024-02-20	$41.64	$42.20	$41.16	$41.47	$41.47	69,534
2024-02-16	$42.97	$43.18	$42.05	$42.07	$42.07	110,513
2024-02-15	$40.00	$43.81	$40.00	$43.32	$43.32	335,630
2024-02-14	$39.29	$39.98	$39.11	$39.92	$39.92	131,783
2024-02-13	$39.41	$39.48	$38.14	$38.75	$38.75	138,057
2024-02-12	$40.50	$41.21	$40.23	$40.29	$40.29	133,529
2024-02-09	$39.48	$40.50	$39.01	$40.49	$40.49	227,537
2024-02-08	$39.06	$39.47	$39.04	$39.24	$39.24	75,920
2024-02-07	$39.85	$39.85	$38.86	$39.17	$39.17	96,486
2024-02-06	$39.71	$40.57	$39.40	$39.78	$39.78	120,127
2024-02-05	$40.88	$41.06	$39.36	$39.81	$39.81	134,840
2024-02-02	$41.87	$42.21	$40.83	$41.16	$41.16	134,623
2024-02-01	$44.10	$44.26	$41.84	$42.17	$42.17	115,527
2024-01-31	$46.02	$46.02	$43.70	$43.74	$43.74	138,329
2024-01-30	$46.43	$48.68	$45.46	$45.84	$45.84	226,981
2024-01-29	$43.50	$44.05	$42.75	$43.92	$43.92	105,814
2024-01-26	$43.83	$44.27	$43.25	$43.50	$43.50	195,141
2024-01-25	$43.17	$44.03	$42.72	$43.54	$43.54	135,153
2024-01-24	$43.85	$44.09	$43.40	$43.60	$43.60	73,869
2024-01-23	$43.10	$43.41	$42.53	$43.11	$43.11	83,302
2024-01-22	$42.07	$43.10	$42.05	$43.09	$43.09	84,137
2024-01-19	$40.81	$41.45	$39.93	$41.37	$41.37	76,512
2024-01-18	$40.58	$40.72	$40.00	$40.52	$40.52	97,340
2024-01-17	$39.83	$40.46	$38.45	$40.07	$40.07	82,923
2024-01-16	$41.18	$41.18	$40.32	$40.39	$40.39	70,767
2024-01-12	$42.04	$42.28	$40.93	$41.32	$41.32	65,276
2024-01-11	$42.15	$43.18	$41.20	$41.73	$41.73	92,982
2024-01-10	$41.59	$42.19	$41.50	$42.13	$42.13	53,261
2024-01-09	$41.77	$41.96	$40.41	$41.85	$41.85	67,868
2024-01-08	$41.37	$42.25	$41.27	$42.23	$42.23	122,785
2024-01-05	$40.03	$41.41	$40.03	$41.27	$41.27	134,567
2024-01-04	$40.52	$40.74	$40.28	$40.31	$40.31	106,679
2024-01-03	$41.42	$41.48	$40.19	$40.27	$40.27	124,729
2024-01-02	$42.06	$42.34	$41.38	$41.62	$41.62	99,437
2023-12-29	$43.11	$43.11	$42.45	$42.58	$42.58	90,720
2023-12-28	$43.45	$43.89	$43.15	$43.24	$43.24	60,889
2023-12-27	$43.20	$43.49	$42.93	$43.31	$43.31	106,744
2023-12-26	$42.26	$43.34	$42.02	$43.19	$43.19	100,052
2023-12-22	$42.30	$42.50	$41.67	$41.88	$41.88	93,423
2023-12-21	$41.58	$42.04	$41.57	$41.92	$41.92	181,855
2023-12-20	$41.83	$42.68	$41.33	$41.33	$41.33	157,627
2023-12-19	$40.75	$41.71	$40.48	$41.71	$41.71	239,416
2023-12-18	$40.22	$40.65	$39.53	$40.48	$40.48	163,667
2023-12-15	$40.16	$40.98	$39.52	$40.25	$40.25	244,105
2023-12-14	$39.82	$40.35	$39.40	$39.99	$39.99	165,813
2023-12-13	$37.43	$39.15	$37.43	$39.12	$39.04	175,136
2023-12-12	$37.19	$37.58	$36.89	$37.38	$37.38	133,498
2023-12-11	$37.40	$37.40	$36.48	$36.97	$36.97	104,326
2023-12-08	$36.38	$37.14	$36.25	$37.00	$37.00	147,305
2023-12-07	$35.14	$36.15	$34.82	$36.11	$36.11	143,309
2023-12-06	$35.28	$35.75	$34.74	$34.88	$34.88	196,100
2023-12-05	$34.70	$35.59	$34.70	$35.25	$35.25	138,140
2023-12-04	$34.14	$34.75	$33.69	$34.67	$34.67	188,134
2023-12-01	$33.55	$34.40	$33.05	$34.28	$34.28	72,169
2023-11-30	$33.89	$34.09	$33.55	$33.65	$33.65	63,405
2023-11-29	$33.48	$34.03	$33.35	$33.77	$33.77	67,144
2023-11-28	$32.99	$33.58	$32.52	$33.39	$33.39	117,496
2023-11-27	$33.55	$33.57	$32.83	$32.88	$32.88	63,740
2023-11-24	$33.88	$33.88	$33.47	$33.69	$33.69	31,872
2023-11-22	$33.73	$34.20	$33.38	$33.72	$33.72	130,926
2023-11-21	$33.48	$33.97	$32.98	$33.48	$33.48	121,848
2023-11-20	$33.15	$33.80	$32.88	$33.49	$33.49	235,352
2023-11-17	$32.88	$33.98	$32.70	$33.10	$33.10	279,595
2023-11-16	$32.90	$32.90	$32.56	$32.60	$32.60	140,966
2023-11-15	$32.49	$33.28	$32.42	$32.88	$32.88	253,310
2023-11-14	$32.00	$32.66	$31.84	$32.28	$32.28	728,719
2023-11-13	$31.59	$31.84	$31.30	$31.66	$31.66	46,093
2023-11-10	$31.65	$31.86	$31.33	$31.60	$31.60	57,469
2023-11-09	$31.86	$31.86	$31.24	$31.45	$31.45	64,931
2023-11-08	$31.77	$31.78	$31.26	$31.67	$31.67	68,308
2023-11-07	$31.86	$31.94	$31.09	$31.62	$31.62	120,022
2023-11-06	$31.20	$32.01	$31.10	$31.93	$31.93	129,583
2023-11-03	$31.50	$32.05	$31.12	$31.20	$31.20	349,132
2023-11-02	$30.50	$31.50	$30.42	$31.48	$31.48	70,913
2023-11-01	$29.89	$30.48	$29.60	$30.44	$30.44	95,987
2023-10-31	$29.78	$30.21	$29.78	$29.89	$29.89	51,439
2023-10-30	$29.50	$30.03	$28.99	$29.67	$29.67	76,350
2023-10-27	$28.09	$29.34	$27.75	$29.31	$29.31	98,399
2023-10-26	$26.65	$26.90	$26.45	$26.62	$26.62	54,582
2023-10-25	$26.23	$26.42	$25.78	$26.41	$26.41	34,986
2023-10-24	$26.72	$26.84	$25.86	$26.38	$26.38	45,642
2023-10-23	$26.39	$26.82	$26.39	$26.64	$26.64	23,734
2023-10-20	$26.73	$26.73	$26.37	$26.45	$26.45	62,699
2023-10-19	$27.00	$27.22	$26.71	$26.77	$26.77	42,307
2023-10-18	$27.81	$27.81	$26.87	$27.03	$27.03	60,622
2023-10-17	$27.07	$28.18	$27.06	$28.06	$28.06	61,773
2023-10-16	$27.08	$27.54	$27.00	$27.23	$27.23	39,012
2023-10-13	$27.60	$27.60	$27.00	$27.02	$27.02	43,156
2023-10-12	$27.56	$27.56	$26.99	$27.50	$27.50	48,298
2023-10-11	$27.56	$27.75	$27.27	$27.50	$27.50	27,935
2023-10-10	$27.69	$27.93	$27.32	$27.54	$27.54	25,041
2023-10-09	$27.26	$27.81	$27.21	$27.53	$27.53	24,047
2023-10-06	$27.22	$27.66	$27.06	$27.38	$27.38	39,050
2023-10-05	$26.88	$27.49	$26.88	$27.36	$27.36	45,905
2023-10-04	$26.49	$27.18	$26.31	$27.00	$27.00	50,419
2023-10-03	$27.23	$27.23	$26.42	$26.50	$26.50	44,926
2023-10-02	$27.73	$27.84	$27.25	$27.32	$27.32	54,287
2023-09-29	$27.73	$28.00	$27.42	$27.72	$27.72	139,537
2023-09-28	$27.54	$28.04	$27.45	$27.53	$27.53	37,986
2023-09-27	$27.66	$27.82	$27.25	$27.49	$27.49	34,627
2023-09-26	$27.60	$27.84	$27.07	$27.61	$27.61	64,214
2023-09-25	$27.35	$28.76	$27.21	$27.83	$27.83	57,469
2023-09-22	$27.04	$27.56	$26.89	$27.36	$27.36	37,470
2023-09-21	$27.11	$27.34	$27.00	$27.04	$27.04	49,369
2023-09-20	$28.16	$28.30	$27.32	$27.36	$27.36	35,404
2023-09-19	$29.35	$29.35	$28.09	$28.20	$28.20	103,572
2023-09-18	$28.13	$28.17	$27.87	$28.00	$28.00	29,640
2023-09-15	$28.35	$28.48	$28.03	$28.03	$28.03	112,289
2023-09-14	$28.05	$28.42	$28.03	$28.35	$28.35	46,009
2023-09-13	$28.26	$28.30	$27.65	$27.76	$27.68	35,272
2023-09-12	$28.35	$28.62	$28.26	$28.48	$28.40	30,182
2023-09-11	$28.85	$28.95	$28.21	$28.33	$28.25	25,638
2023-09-08	$28.49	$29.10	$28.25	$28.60	$28.52	98,490
2023-09-07	$28.50	$28.95	$28.21	$28.27	$28.19	44,224
2023-09-06	$28.94	$29.26	$28.43	$28.56	$28.48	31,854
2023-09-05	$29.63	$29.63	$28.76	$28.94	$28.86	26,974
2023-09-01	$29.34	$29.98	$29.33	$29.56	$29.56	51,770
2023-08-31	$28.70	$29.38	$28.70	$29.17	$29.17	44,061
2023-08-30	$28.73	$28.83	$28.43	$28.70	$28.70	98,299
2023-08-29	$28.86	$29.06	$28.77	$28.84	$28.84	33,746
2023-08-28	$29.10	$29.45	$28.81	$28.84	$28.84	44,275
2023-08-25	$29.19	$29.25	$28.82	$28.98	$28.98	26,782
2023-08-24	$29.04	$29.50	$28.89	$29.10	$29.10	30,397
2023-08-23	$28.67	$29.30	$28.66	$29.16	$29.16	40,137
2023-08-22	$29.15	$29.15	$28.54	$28.69	$28.69	42,027
2023-08-21	$29.85	$30.27	$29.01	$29.07	$29.07	37,438
2023-08-18	$29.51	$30.21	$29.51	$29.86	$29.86	41,306
2023-08-17	$29.97	$30.02	$29.75	$29.81	$29.81	30,709
2023-08-16	$30.36	$30.84	$30.02	$30.10	$30.10	33,835
2023-08-15	$30.46	$30.71	$30.25	$30.44	$30.44	41,207
2023-08-14	$31.03	$31.14	$30.74	$30.75	$30.75	36,481
2023-08-11	$31.06	$31.42	$31.06	$31.17	$31.17	34,149
2023-08-10	$31.76	$31.80	$31.09	$31.32	$31.32	40,964
2023-08-09	$31.57	$31.78	$31.10	$31.46	$31.46	52,746
2023-08-08	$31.34	$31.77	$31.06	$31.69	$31.69	57,625
2023-08-07	$31.13	$31.95	$31.13	$31.82	$31.82	47,820
2023-08-04	$31.12	$31.51	$30.94	$31.04	$31.04	39,477
2023-08-03	$31.06	$31.96	$31.00	$31.13	$31.13	67,525
2023-08-02	$31.24	$31.48	$31.00	$31.15	$31.15	38,823
2023-08-01	$31.47	$31.89	$31.09	$31.66	$31.66	44,220
2023-07-31	$31.05	$33.59	$31.05	$31.61	$31.61	117,821
2023-07-28	$30.58	$31.20	$29.75	$30.73	$30.73	53,247
2023-07-27	$30.10	$30.84	$29.99	$30.16	$30.16	79,875
2023-07-26	$29.61	$30.27	$29.57	$30.00	$30.00	76,431
2023-07-25	$29.27	$29.77	$29.00	$29.41	$29.41	46,429
2023-07-24	$28.56	$29.53	$28.56	$29.25	$29.25	64,365
2023-07-21	$29.42	$29.44	$27.03	$28.60	$28.60	77,488
2023-07-20	$29.43	$29.50	$28.59	$29.31	$29.31	80,565
2023-07-19	$28.49	$29.73	$28.49	$29.40	$29.40	165,449
2023-07-18	$28.06	$28.69	$27.64	$28.52	$28.52	44,529
2023-07-17	$27.41	$28.36	$27.41	$28.05	$28.05	31,462
2023-07-14	$27.61	$27.63	$26.96	$27.36	$27.36	25,309
2023-07-13	$27.65	$27.93	$27.28	$27.59	$27.59	38,026
2023-07-12	$27.55	$27.89	$27.06	$27.45	$27.45	70,489
2023-07-11	$26.69	$27.09	$26.50	$27.05	$27.05	99,566
2023-07-10	$26.06	$26.73	$26.06	$26.68	$26.68	81,810
2023-07-07	$24.89	$26.33	$24.89	$26.31	$26.31	107,234
2023-07-06	$25.30	$25.36	$24.46	$24.80	$24.80	63,227
2023-07-05	$25.64	$25.84	$25.44	$25.59	$25.59	71,639
2023-07-03	$25.54	$26.04	$25.54	$25.89	$25.89	29,276
2023-06-30	$25.86	$25.86	$25.41	$25.58	$25.58	159,198
2023-06-29	$25.59	$25.90	$25.44	$25.55	$25.55	87,610
2023-06-28	$25.34	$25.46	$25.00	$25.42	$25.42	63,118
2023-06-27	$25.09	$25.74	$24.93	$25.39	$25.39	53,956
2023-06-26	$25.21	$25.65	$24.90	$25.01	$25.01	62,356
2023-06-23	$24.89	$25.56	$24.75	$25.35	$25.35	144,727
2023-06-22	$25.73	$25.78	$25.15	$25.30	$25.30	70,203
2023-06-21	$26.19	$26.49	$25.72	$25.77	$25.77	42,582
2023-06-20	$27.50	$27.53	$26.17	$26.30	$26.30	94,379
2023-06-16	$27.93	$27.93	$27.38	$27.62	$27.62	97,599
2023-06-15	$26.60	$27.64	$26.18	$27.63	$27.63	60,052
2023-06-14	$26.88	$27.55	$26.18	$26.72	$26.72	61,408
2023-06-13	$26.38	$27.09	$26.05	$26.97	$26.89	56,443
2023-06-12	$27.20	$27.51	$26.07	$26.24	$26.24	76,248
2023-06-09	$27.25	$27.33	$27.09	$27.21	$27.21	42,036
2023-06-08	$27.16	$27.47	$26.85	$27.35	$27.35	62,275
2023-06-07	$25.97	$27.46	$25.89	$27.30	$27.30	96,605
2023-06-06	$24.22	$25.88	$24.22	$25.77	$25.77	58,632
2023-06-05	$24.54	$24.54	$23.80	$24.23	$24.23	43,198
2023-06-02	$23.54	$24.71	$23.54	$24.61	$24.61	140,212
2023-06-01	$22.91	$23.42	$22.76	$23.32	$23.32	49,446
2023-05-31	$23.34	$23.50	$22.71	$22.86	$22.86	80,245
2023-05-30	$23.53	$23.53	$23.05	$23.38	$23.38	39,575
2023-05-26	$23.36	$23.46	$23.03	$23.42	$23.42	42,160
2023-05-25	$23.45	$23.59	$23.13	$23.39	$23.39	28,970
2023-05-24	$23.73	$23.77	$23.35	$23.54	$23.54	54,591
2023-05-23	$23.66	$24.42	$23.35	$23.90	$23.90	43,885
2023-05-22	$23.56	$23.90	$23.50	$23.75	$23.75	38,513
2023-05-19	$24.66	$24.66	$23.18	$23.41	$23.41	62,268
2023-05-18	$23.76	$24.54	$23.56	$24.28	$24.28	83,863
2023-05-17	$23.40	$23.88	$22.88	$23.80	$23.80	77,311
2023-05-16	$22.99	$23.35	$22.77	$23.25	$23.25	49,731
2023-05-15	$22.66	$23.20	$22.66	$23.05	$23.05	36,952
2023-05-12	$22.91	$23.04	$22.18	$22.58	$22.58	83,319
2023-05-11	$22.98	$23.03	$22.71	$22.91	$22.91	50,398
2023-05-10	$23.39	$23.39	$22.90	$23.10	$23.10	56,636
2023-05-09	$23.23	$24.02	$22.81	$23.10	$23.10	49,256
2023-05-08	$23.50	$23.90	$23.13	$23.23	$23.23	52,827
2023-05-05	$22.65	$24.34	$22.65	$23.42	$23.42	62,493
2023-05-04	$22.93	$23.13	$21.50	$22.27	$22.27	95,803
2023-05-03	$23.15	$24.06	$23.10	$23.16	$23.16	83,528
2023-05-02	$23.47	$23.72	$22.66	$23.00	$23.00	103,096
2023-05-01	$23.37	$23.79	$23.22	$23.66	$23.66	82,273
2023-04-28	$23.81	$24.14	$22.72	$23.20	$23.20	127,131
2023-04-27	$23.80	$24.24	$23.64	$24.19	$24.19	53,314
2023-04-26	$24.28	$24.51	$23.50	$23.66	$23.66	49,315
2023-04-25	$24.10	$24.54	$24.04	$24.24	$24.24	51,999
2023-04-24	$24.92	$25.00	$24.29	$24.38	$24.38	66,161
2023-04-21	$24.99	$25.23	$24.55	$24.92	$24.92	62,816
2023-04-20	$24.72	$25.08	$24.66	$25.04	$25.04	35,206
2023-04-19	$24.36	$25.10	$24.31	$24.95	$24.95	39,553
2023-04-18	$25.07	$25.07	$24.27	$24.36	$24.36	57,201
2023-04-17	$25.70	$25.79	$24.87	$25.04	$25.04	92,593
2023-04-14	$26.08	$26.25	$25.64	$25.76	$25.76	47,209
2023-04-13	$25.97	$26.27	$25.77	$25.97	$25.97	43,408
2023-04-12	$26.35	$26.40	$25.82	$25.87	$25.87	94,070
2023-04-11	$26.20	$26.32	$26.00	$26.16	$26.16	79,160
2023-04-10	$25.93	$26.60	$25.74	$26.10	$26.10	350,402
2023-04-06	$25.84	$26.39	$25.84	$26.10	$26.10	63,052
2023-04-05	$25.70	$25.99	$25.39	$25.81	$25.81	77,197
2023-04-04	$25.76	$25.99	$25.44	$25.97	$25.97	116,995
2023-04-03	$26.10	$26.43	$25.60	$25.63	$25.63	84,236
2023-03-31	$26.73	$26.73	$25.75	$26.04	$26.04	189,461
2023-03-30	$27.20	$27.37	$26.55	$26.58	$26.58	92,319
2023-03-29	$27.00	$27.11	$26.70	$26.98	$26.98	72,478
2023-03-28	$27.35	$27.43	$26.62	$26.71	$26.71	51,400
2023-03-27	$27.41	$27.88	$27.26	$27.51	$27.51	76,868
2023-03-24	$26.17	$27.09	$25.99	$27.08	$27.08	82,023
2023-03-23	$26.95	$26.95	$26.19	$26.37	$26.37	139,464
2023-03-22	$26.78	$27.09	$26.54	$26.78	$26.78	125,065
2023-03-21	$26.30	$27.05	$26.20	$26.90	$26.90	74,161
2023-03-20	$26.60	$26.86	$25.71	$25.87	$25.87	66,706
2023-03-17	$26.65	$26.74	$25.96	$26.34	$26.34	187,629
2023-03-16	$26.42	$27.97	$26.11	$27.09	$27.09	87,719
2023-03-15	$25.43	$26.83	$24.72	$26.76	$26.76	100,103
2023-03-14	$27.65	$27.85	$26.07	$26.37	$26.37	107,364
2023-03-13	$24.96	$26.62	$23.75	$26.12	$26.04	185,864
2023-03-10	$26.88	$27.04	$25.02	$25.76	$25.68	308,111
2023-03-09	$29.18	$29.22	$27.18	$27.26	$27.18	51,103
2023-03-08	$29.26	$29.45	$29.01	$29.27	$29.18	30,763
2023-03-07	$29.93	$29.93	$29.24	$29.27	$29.18	49,401
2023-03-06	$30.46	$30.68	$29.99	$30.07	$29.98	59,744
2023-03-03	$30.55	$30.77	$30.10	$30.43	$30.34	117,255
2023-03-02	$30.28	$30.51	$30.11	$30.46	$30.37	70,418
2023-03-01	$30.22	$30.57	$30.00	$30.48	$30.39	53,924
2023-02-28	$30.31	$30.50	$30.20	$30.25	$30.16	64,594
2023-02-27	$30.37	$30.51	$29.93	$30.04	$29.95	37,372
2023-02-24	$29.76	$30.30	$29.73	$30.15	$30.15	59,399
2023-02-23	$30.17	$30.40	$30.07	$30.10	$30.10	38,564
2023-02-22	$30.27	$30.28	$29.66	$30.05	$30.05	42,461
2023-02-21	$30.50	$30.64	$30.15	$30.25	$30.25	43,490
2023-02-17	$30.72	$30.99	$29.50	$30.79	$30.79	55,896
2023-02-16	$30.20	$31.04	$30.20	$30.35	$30.35	67,107
2023-02-15	$30.36	$31.03	$30.24	$30.63	$30.63	88,221
2023-02-14	$30.43	$30.96	$30.30	$30.65	$30.65	52,397
2023-02-13	$30.82	$30.96	$30.32	$30.62	$30.62	63,816
2023-02-10	$30.42	$30.80	$29.94	$30.73	$30.73	59,229
2023-02-09	$30.93	$30.98	$29.88	$30.33	$30.33	36,254
2023-02-08	$30.49	$30.79	$30.23	$30.62	$30.62	36,952
2023-02-07	$30.50	$31.05	$30.33	$30.75	$30.75	46,591
2023-02-06	$30.82	$31.08	$30.43	$30.62	$30.62	41,411
2023-02-03	$30.87	$31.36	$30.47	$30.79	$30.79	59,754
2023-02-02	$30.15	$31.19	$30.07	$31.13	$31.13	92,255
2023-02-01	$28.79	$30.05	$28.59	$30.05	$30.05	119,296
2023-01-31	$27.39	$29.15	$26.89	$28.77	$28.77	112,547
2023-01-30	$25.69	$26.88	$25.69	$26.36	$26.36	65,324
2023-01-27	$25.81	$26.06	$25.52	$25.92	$25.92	21,538
2023-01-26	$25.87	$25.95	$25.65	$25.80	$25.80	32,536
2023-01-25	$25.60	$25.86	$25.39	$25.67	$25.67	55,701
2023-01-24	$25.88	$25.94	$25.66	$25.72	$25.72	26,625
2023-01-23	$25.58	$26.01	$25.58	$25.89	$25.89	42,132
2023-01-20	$25.36	$25.65	$25.17	$25.60	$25.60	61,134
2023-01-19	$24.79	$25.26	$24.61	$25.15	$25.15	46,324
2023-01-18	$25.49	$25.72	$24.92	$25.03	$25.03	50,317
2023-01-17	$25.25	$25.67	$25.08	$25.48	$25.48	40,353
2023-01-13	$24.91	$25.39	$24.82	$25.37	$25.37	59,981
2023-01-12	$24.92	$25.28	$24.71	$25.13	$25.13	47,238
2023-01-11	$24.73	$25.05	$24.56	$24.75	$24.75	59,414
2023-01-10	$24.42	$24.65	$24.29	$24.62	$24.62	35,286
2023-01-09	$24.78	$24.88	$24.40	$24.46	$24.46	46,984
2023-01-06	$24.07	$24.82	$23.94	$24.59	$24.59	53,178
2023-01-05	$24.17	$24.17	$23.86	$23.94	$23.94	33,035
2023-01-04	$24.32	$24.61	$24.27	$24.30	$24.30	36,425
2023-01-03	$24.52	$24.66	$24.08	$24.12	$24.12	52,033
2022-12-30	$24.11	$24.42	$24.11	$24.32	$24.32	40,309
2022-12-29	$24.16	$24.48	$24.10	$24.22	$24.22	37,849
2022-12-28	$24.45	$24.50	$23.95	$23.96	$23.96	33,992
2022-12-27	$24.64	$24.74	$24.10	$24.28	$24.28	81,426
2022-12-23	$24.33	$24.64	$24.33	$24.54	$24.54	23,570
2022-12-22	$24.50	$24.50	$24.04	$24.39	$24.39	64,316
2022-12-21	$24.19	$24.73	$24.05	$24.65	$24.65	128,683
2022-12-20	$24.03	$24.14	$23.76	$23.86	$23.86	56,446
2022-12-19	$24.35	$24.71	$23.83	$24.08	$24.08	91,855
2022-12-16	$24.25	$24.48	$24.00	$24.42	$24.42	129,212
2022-12-15	$24.71	$24.95	$24.35	$24.47	$24.47	70,404
2022-12-14	$24.96	$25.31	$24.81	$24.85	$24.85	58,288
2022-12-13	$25.47	$25.79	$24.85	$25.07	$25.00	51,269
2022-12-12	$24.93	$25.20	$24.68	$24.82	$24.75	42,018
2022-12-09	$24.58	$24.90	$24.50	$24.86	$24.79	30,336
2022-12-08	$24.75	$24.90	$24.62	$24.71	$24.64	32,952
2022-12-07	$24.63	$24.92	$24.51	$24.70	$24.63	38,186
2022-12-06	$24.69	$24.95	$24.54	$24.82	$24.75	54,363
2022-12-05	$25.15	$25.64	$24.49	$24.85	$24.78	43,550
2022-12-02	$25.16	$25.64	$25.06	$25.37	$25.37	59,811
2022-12-01	$25.75	$25.75	$25.14	$25.35	$25.35	59,811
2022-11-30	$24.93	$25.61	$24.59	$25.59	$25.59	84,648
2022-11-29	$24.79	$25.23	$24.74	$24.99	$24.99	52,459
2022-11-28	$25.03	$25.17	$24.61	$24.77	$24.77	32,725
2022-11-25	$24.95	$25.33	$24.95	$25.33	$25.33	7,359
2022-11-23	$25.18	$25.48	$24.91	$24.95	$24.95	27,543
2022-11-22	$25.02	$25.36	$24.96	$25.26	$25.26	32,019
2022-11-21	$25.03	$25.14	$24.88	$24.94	$24.94	38,177
2022-11-18	$24.82	$25.14	$24.65	$24.92	$24.92	50,817
2022-11-17	$24.44	$24.89	$24.44	$24.60	$24.60	59,626
2022-11-16	$24.53	$24.70	$24.42	$24.70	$24.70	92,566
2022-11-15	$24.78	$25.21	$24.61	$24.70	$24.70	47,417
2022-11-14	$24.32	$24.55	$23.99	$24.46	$24.46	45,733
2022-11-11	$24.93	$25.36	$24.45	$24.49	$24.49	43,186
2022-11-10	$24.39	$25.14	$24.39	$24.93	$24.93	59,812
2022-11-09	$24.10	$24.41	$23.68	$23.70	$23.70	45,179
2022-11-08	$24.47	$24.69	$24.03	$24.28	$24.28	93,762
2022-11-07	$23.86	$24.56	$23.73	$24.34	$24.34	98,190
2022-11-04	$22.95	$23.69	$22.95	$23.64	$23.64	47,981
2022-11-03	$23.50	$23.50	$22.72	$22.75	$22.75	61,221
2022-11-02	$24.10	$24.67	$23.75	$23.79	$23.79	61,601
2022-11-01	$24.20	$24.26	$23.96	$24.09	$24.09	51,818
2022-10-31	$23.98	$24.08	$23.44	$23.95	$23.95	82,732
2022-10-28	$24.35	$24.87	$24.05	$24.17	$24.17	110,486
2022-10-27	$24.48	$24.78	$24.35	$24.45	$24.45	49,561
2022-10-26	$24.35	$24.58	$24.17	$24.20	$24.20	34,287
2022-10-25	$23.97	$24.43	$23.97	$24.40	$24.40	59,402
2022-10-24	$23.67	$24.25	$23.63	$23.94	$23.94	59,716
2022-10-21	$23.58	$23.81	$23.43	$23.63	$23.63	55,212
2022-10-20	$23.98	$24.18	$23.11	$23.39	$23.39	99,103
2022-10-19	$24.23	$24.54	$23.64	$23.85	$23.85	68,541
2022-10-18	$24.69	$24.92	$24.23	$24.43	$24.43	38,825
2022-10-17	$24.05	$24.50	$24.00	$24.41	$24.41	54,663
2022-10-14	$24.37	$24.37	$23.66	$23.68	$23.68	37,867
2022-10-13	$22.78	$24.15	$22.56	$24.15	$24.15	93,706
2022-10-12	$23.30	$23.60	$23.03	$23.26	$23.26	50,819
2022-10-11	$23.15	$23.44	$23.00	$23.26	$23.26	50,949
2022-10-10	$23.67	$23.67	$23.12	$23.16	$23.16	54,096
2022-10-07	$23.50	$23.57	$23.13	$23.38	$23.38	61,004
2022-10-06	$23.99	$24.18	$23.67	$23.69	$23.69	70,542
2022-10-05	$24.46	$24.69	$24.07	$24.18	$24.18	47,062
2022-10-04	$24.00	$24.77	$24.00	$24.66	$24.66	94,945
2022-10-03	$23.37	$23.84	$23.16	$23.72	$23.72	112,672
2022-09-30	$23.04	$23.40	$22.80	$23.07	$23.07	120,343
2022-09-29	$23.49	$23.54	$22.70	$22.86	$22.86	95,344
2022-09-28	$23.70	$23.78	$23.41	$23.52	$23.52	88,029
2022-09-27	$24.17	$24.25	$23.46	$23.68	$23.68	78,812
2022-09-26	$23.62	$24.45	$23.62	$24.02	$24.02	103,555
2022-09-23	$24.35	$24.35	$23.36	$23.50	$23.50	102,529
2022-09-22	$25.25	$25.25	$24.32	$24.40	$24.40	64,572
2022-09-21	$25.71	$25.75	$25.13	$25.30	$25.30	49,908
2022-09-20	$25.52	$25.67	$25.10	$25.45	$25.45	45,868
2022-09-19	$25.62	$26.02	$25.51	$25.73	$25.73	40,999
2022-09-16	$25.59	$26.00	$25.10	$25.80	$25.80	142,785
2022-09-15	$25.00	$25.89	$25.00	$25.60	$25.60	134,997
2022-09-14	$25.36	$25.58	$24.68	$24.92	$24.92	95,813
2022-09-13	$26.63	$26.76	$25.29	$25.33	$25.26	53,351
2022-09-12	$26.70	$26.94	$26.61	$26.88	$26.80	80,557
2022-09-09	$26.78	$26.92	$26.49	$26.66	$26.59	49,430
2022-09-08	$26.53	$26.80	$26.28	$26.60	$26.53	45,638
2022-09-07	$26.00	$26.65	$25.87	$26.54	$26.47	141,959
2022-09-06	$26.53	$26.75	$26.07	$26.21	$26.21	53,788
2022-09-02	$26.83	$27.18	$26.24	$26.50	$26.50	35,711
2022-09-01	$26.56	$26.95	$26.53	$26.75	$26.75	69,899
2022-08-31	$27.54	$27.54	$26.95	$26.97	$26.97	105,564
2022-08-30	$27.64	$27.89	$27.20	$27.38	$27.38	57,618
2022-08-29	$27.33	$27.84	$27.33	$27.44	$27.44	58,460
2022-08-26	$27.79	$27.86	$27.58	$27.59	$27.59	61,839
2022-08-25	$27.40	$27.81	$27.37	$27.79	$27.79	34,971
2022-08-24	$27.31	$27.44	$27.00	$27.41	$27.41	33,890
2022-08-23	$27.31	$27.52	$27.21	$27.35	$27.35	26,529
2022-08-22	$27.87	$27.87	$27.02	$27.34	$27.34	29,128
2022-08-19	$28.28	$28.28	$27.88	$28.06	$28.06	24,022
2022-08-18	$28.57	$28.64	$28.22	$28.52	$28.52	19,724
2022-08-17	$28.47	$28.63	$28.20	$28.50	$28.50	22,818
2022-08-16	$28.64	$28.64	$28.28	$28.53	$28.53	29,874
2022-08-15	$28.33	$28.70	$28.25	$28.52	$28.52	38,095
2022-08-12	$28.00	$28.57	$27.80	$28.42	$28.42	75,549
2022-08-11	$27.95	$27.97	$27.78	$27.97	$27.97	26,425
2022-08-10	$28.22	$28.22	$27.71	$27.84	$27.84	37,466
2022-08-09	$27.78	$28.06	$27.50	$28.01	$28.01	90,942
2022-08-08	$27.43	$27.81	$27.33	$27.75	$27.75	70,171
2022-08-05	$27.50	$27.78	$27.17	$27.27	$27.27	38,288
2022-08-04	$27.89	$28.00	$27.18	$27.70	$27.70	59,398
2022-08-03	$27.62	$27.99	$27.12	$27.70	$27.70	92,232
2022-08-02	$26.91	$27.44	$26.40	$27.34	$27.34	62,178
2022-08-01	$26.57	$27.11	$26.45	$26.93	$26.93	58,140
2022-07-29	$25.44	$26.65	$25.18	$26.46	$26.46	49,214
2022-07-28	$25.13	$25.82	$24.75	$25.30	$25.30	37,533
2022-07-27	$24.47	$25.62	$24.47	$25.30	$25.30	45,664
2022-07-26	$24.15	$25.11	$24.15	$24.46	$24.46	87,034
2022-07-25	$24.22	$24.58	$24.11	$24.17	$24.17	30,852
2022-07-22	$24.26	$24.45	$23.97	$24.04	$24.04	30,912
2022-07-21	$24.22	$24.32	$23.84	$24.26	$24.26	35,176
2022-07-20	$23.54	$24.45	$22.37	$24.33	$24.33	49,914
2022-07-19	$23.25	$23.81	$22.82	$23.66	$23.66	54,172
2022-07-18	$22.64	$23.15	$22.64	$22.97	$22.97	68,746
2022-07-15	$22.17	$22.59	$22.01	$22.35	$22.35	51,381
2022-07-14	$21.86	$22.00	$21.52	$21.78	$21.78	38,154
2022-07-13	$22.31	$22.37	$21.96	$22.22	$22.22	44,319
2022-07-12	$22.71	$22.95	$22.52	$22.52	$22.52	57,116
2022-07-11	$22.61	$22.80	$22.33	$22.73	$22.73	54,005
2022-07-08	$22.74	$22.75	$22.39	$22.71	$22.71	30,840
2022-07-07	$22.85	$23.24	$22.60	$22.73	$22.73	54,365
2022-07-06	$23.22	$23.28	$22.71	$22.76	$22.76	37,993
2022-07-05	$22.71	$23.37	$22.51	$23.37	$23.37	37,285
2022-07-01	$22.66	$23.20	$22.60	$23.14	$23.14	60,720
2022-06-30	$22.17	$22.92	$22.05	$22.67	$22.67	64,404
2022-06-29	$22.85	$23.15	$22.38	$22.49	$22.49	68,512
2022-06-28	$22.88	$23.23	$22.66	$22.70	$22.70	59,589
2022-06-27	$23.05	$23.13	$22.70	$22.83	$22.83	85,904
2022-06-24	$22.94	$23.28	$22.64	$22.78	$22.78	205,681
2022-06-23	$23.08	$23.28	$22.39	$22.75	$22.75	57,020
2022-06-22	$22.60	$23.27	$22.18	$22.98	$22.98	91,626
2022-06-21	$23.30	$23.30	$22.66	$22.88	$22.88	208,179
2022-06-17	$22.76	$22.95	$22.48	$22.66	$22.66	122,637
2022-06-16	$22.83	$23.29	$22.18	$22.51	$22.51	104,286
2022-06-15	$23.42	$23.77	$22.90	$23.29	$23.29	109,946
2022-06-14	$22.84	$23.47	$22.66	$23.40	$23.40	153,877
2022-06-13	$23.29	$23.66	$22.67	$22.74	$22.67	76,397
2022-06-10	$24.66	$25.00	$23.67	$23.74	$23.67	44,578
2022-06-09	$25.30	$25.34	$24.92	$24.92	$24.85	100,871
2022-06-08	$25.89	$25.89	$24.97	$25.25	$25.17	57,233
2022-06-07	$26.02	$27.09	$25.48	$25.88	$25.80	112,603
2022-06-06	$26.26	$26.89	$26.25	$26.33	$26.25	133,635
2022-06-03	$25.73	$26.16	$25.40	$26.07	$25.99	261,114
2022-06-02	$25.17	$25.89	$25.07	$25.80	$25.72	44,442
2022-06-01	$25.47	$25.54	$25.04	$25.23	$25.15	41,422
2022-05-31	$24.92	$25.55	$24.82	$25.49	$25.41	86,787
2022-05-27	$24.92	$25.06	$24.86	$24.92	$24.85	41,665
2022-05-26	$24.84	$25.20	$24.26	$24.71	$24.64	53,372
2022-05-25	$24.28	$24.58	$24.01	$24.55	$24.48	88,982
2022-05-24	$23.93	$24.34	$23.60	$24.29	$24.22	53,202
2022-05-23	$23.98	$25.13	$23.74	$23.96	$23.89	60,893
2022-05-20	$23.61	$23.61	$22.96	$23.56	$23.49	45,750
2022-05-19	$23.10	$23.82	$23.10	$23.35	$23.28	72,681
2022-05-18	$23.41	$23.52	$23.00	$23.25	$23.18	58,684
2022-05-17	$23.52	$23.90	$23.52	$23.74	$23.67	51,166
2022-05-16	$23.32	$23.69	$23.03	$23.31	$23.24	62,582
2022-05-13	$23.01	$23.65	$22.98	$23.28	$23.21	92,986
2022-05-12	$22.69	$22.90	$22.47	$22.85	$22.78	86,258
2022-05-11	$22.49	$23.08	$22.40	$22.66	$22.59	79,634
2022-05-10	$22.99	$23.47	$22.11	$22.42	$22.35	93,467
2022-05-09	$22.83	$23.11	$22.55	$22.78	$22.71	80,262
2022-05-06	$23.05	$23.80	$22.71	$22.99	$22.92	114,244
2022-05-05	$24.04	$24.04	$22.82	$23.16	$23.09	120,695
2022-05-04	$23.76	$24.26	$23.45	$24.11	$24.04	104,410
2022-05-03	$23.24	$24.22	$23.09	$23.81	$23.74	91,230
2022-05-02	$23.68	$24.03	$23.05	$23.50	$23.43	97,862
2022-04-29	$24.25	$24.82	$23.36	$23.52	$23.45	112,028
2022-04-28	$24.86	$25.17	$24.39	$25.17	$25.09	55,756
2022-04-27	$24.30	$24.81	$24.29	$24.56	$24.49	65,144
2022-04-26	$24.93	$25.03	$24.43	$24.50	$24.43	57,906
2022-04-25	$25.47	$25.93	$24.74	$25.24	$25.16	46,353
2022-04-22	$26.00	$26.30	$25.31	$25.40	$25.32	60,643
2022-04-21	$26.93	$26.93	$25.75	$26.01	$25.93	56,132
2022-04-20	$26.54	$26.96	$26.31	$26.62	$26.54	65,257
2022-04-19	$25.83	$26.37	$25.83	$26.34	$26.26	72,012
2022-04-18	$25.61	$25.87	$25.50	$25.71	$25.63	44,762
2022-04-14	$26.00	$26.28	$25.54	$25.66	$25.58	66,545
2022-04-13	$25.55	$26.03	$25.55	$25.96	$25.88	68,145
2022-04-12	$25.91	$26.38	$25.68	$25.82	$25.74	55,551
2022-04-11	$26.05	$26.66	$25.76	$25.84	$25.76	89,591
2022-04-08	$25.71	$26.26	$25.69	$25.84	$25.76	91,468
2022-04-07	$26.16	$26.16	$25.41	$25.73	$25.65	74,607
2022-04-06	$26.61	$26.81	$26.19	$26.22	$26.14	61,314
2022-04-05	$27.19	$27.29	$26.63	$26.67	$26.59	35,771
2022-04-04	$27.29	$27.47	$26.82	$27.25	$27.17	51,136
2022-04-01	$27.59	$27.61	$27.02	$27.41	$27.33	35,547
2022-03-31	$27.79	$28.21	$27.33	$27.38	$27.30	38,365
2022-03-30	$28.79	$28.79	$27.62	$27.84	$27.76	32,973
2022-03-29	$28.97	$30.05	$28.60	$28.79	$28.70	36,900
2022-03-28	$28.95	$29.45	$28.44	$28.65	$28.56	44,928
2022-03-25	$28.24	$29.25	$28.24	$29.15	$29.06	69,394
2022-03-24	$27.91	$28.37	$27.68	$28.36	$28.28	33,688
2022-03-23	$28.67	$29.00	$27.71	$27.80	$27.72	39,176
2022-03-22	$28.70	$28.87	$28.36	$28.69	$28.60	61,370
2022-03-21	$28.70	$28.70	$28.16	$28.35	$28.27	64,156
2022-03-18	$28.53	$28.72	$27.93	$28.69	$28.60	192,638
2022-03-17	$28.36	$28.91	$28.16	$28.48	$28.40	52,785
2022-03-16	$28.27	$28.75	$27.90	$28.65	$28.56	81,229
2022-03-15	$28.37	$28.43	$27.80	$27.89	$27.81	24,974
2022-03-14	$27.86	$28.53	$27.86	$28.18	$28.10	37,193
2022-03-11	$28.14	$29.06	$27.68	$27.75	$27.60	31,425
2022-03-10	$27.67	$28.11	$27.42	$27.78	$27.63	96,581
2022-03-09	$27.87	$28.53	$27.84	$28.09	$27.94	43,494
2022-03-08	$27.26	$28.03	$27.09	$27.36	$27.21	69,323
2022-03-07	$27.57	$27.57	$27.10	$27.10	$26.95	97,135
2022-03-04	$28.15	$28.45	$27.48	$27.66	$27.51	42,320
2022-03-03	$28.86	$28.86	$28.22	$28.42	$28.27	29,389
2022-03-02	$28.12	$29.71	$28.08	$28.72	$28.56	46,244
2022-03-01	$28.84	$28.84	$27.50	$27.83	$27.68	74,518
2022-02-28	$29.11	$29.59	$28.84	$28.95	$28.79	45,635
2022-02-25	$28.92	$29.65	$28.92	$29.50	$29.34	32,743
2022-02-24	$27.58	$28.95	$27.03	$28.73	$28.57	89,439
2022-02-23	$29.41	$29.60	$28.46	$28.56	$28.40	40,292
2022-02-22	$29.82	$29.89	$29.06	$29.28	$29.12	49,664
2022-02-18	$29.98	$30.56	$29.97	$30.08	$29.92	42,500
2022-02-17	$30.35	$31.42	$30.16	$30.21	$30.05	36,769
2022-02-16	$30.13	$30.69	$29.75	$30.47	$30.30	33,842
2022-02-15	$29.85	$31.00	$29.66	$30.32	$30.15	54,048
2022-02-14	$30.71	$31.51	$29.57	$29.68	$29.52	41,646
2022-02-11	$30.31	$31.33	$30.31	$30.66	$30.49	41,867
2022-02-10	$30.97	$30.97	$30.30	$30.48	$30.31	70,258
2022-02-09	$31.65	$31.65	$30.60	$30.77	$30.60	33,204
2022-02-08	$31.04	$31.74	$31.04	$31.48	$31.31	35,408
2022-02-07	$31.17	$31.27	$30.50	$31.02	$30.85	41,678
2022-02-04	$30.96	$31.52	$30.50	$31.21	$31.04	58,431
2022-02-03	$30.29	$31.25	$30.29	$30.90	$30.73	52,696
2022-02-02	$30.60	$31.46	$30.25	$30.50	$30.33	61,611
2022-02-01	$29.56	$30.65	$29.31	$30.40	$30.23	104,110
2022-01-31	$28.89	$29.25	$28.42	$29.15	$28.99	50,973
2022-01-28	$29.31	$29.82	$27.98	$28.98	$28.82	70,428
2022-01-27	$30.41	$31.00	$29.29	$29.51	$29.35	53,788
2022-01-26	$30.23	$31.49	$29.74	$30.40	$30.23	53,285
2022-01-25	$30.22	$30.67	$29.52	$30.15	$29.99	42,937
2022-01-24	$29.27	$30.72	$29.02	$30.65	$30.48	63,839
2022-01-21	$29.49	$30.49	$29.11	$29.55	$29.39	76,472
2022-01-20	$30.62	$31.16	$29.78	$29.94	$29.78	42,195
2022-01-19	$32.48	$32.48	$30.61	$30.75	$30.58	51,738
2022-01-18	$33.11	$33.57	$31.88	$32.16	$31.98	68,144
2022-01-14	$48.58	$49.55	$48.46	$49.46	$32.79	46,602
2022-01-13	$48.92	$49.58	$48.77	$48.99	$32.48	41,394
2022-01-12	$48.63	$48.71	$47.78	$48.48	$32.14	38,691
2022-01-11	$49.09	$49.09	$47.72	$48.41	$32.10	40,629
2022-01-10	$49.33	$49.63	$48.33	$48.89	$32.42	145,183
2022-01-07	$49.01	$49.62	$48.71	$49.20	$32.62	31,237
2022-01-06	$47.81	$49.00	$47.81	$48.74	$32.32	115,008
2022-01-05	$47.84	$48.51	$47.34	$47.42	$31.44	40,557
2022-01-04	$47.34	$48.23	$47.34	$47.57	$31.54	38,910
2022-01-03	$47.54	$47.96	$46.85	$46.96	$31.14	70,135
2021-12-31	$48.94	$48.94	$47.07	$47.33	$31.38	48,613
2021-12-30	$48.19	$48.63	$47.57	$47.68	$31.61	44,910
2021-12-29	$48.18	$48.61	$47.88	$48.23	$31.98	54,090
2021-12-28	$48.00	$48.35	$47.63	$48.06	$31.87	42,937
2021-12-27	$47.50	$48.31	$47.20	$47.93	$31.78	66,018
2021-12-23	$47.61	$48.09	$47.09	$47.23	$31.31	42,463
2021-12-22	$46.61	$47.35	$46.00	$47.27	$31.34	42,963
2021-12-21	$45.38	$46.88	$45.16	$46.62	$30.91	142,398
2021-12-20	$44.50	$44.96	$43.38	$44.78	$29.69	262,299
2021-12-17	$44.74	$45.24	$43.76	$44.75	$29.67	232,903
2021-12-16	$44.38	$45.33	$43.76	$44.74	$29.66	170,838
2021-12-15	$44.34	$44.34	$43.15	$43.74	$29.00	193,471
2021-12-14	$44.45	$45.05	$43.43	$43.97	$29.15	139,962
2021-12-13	$44.71	$45.07	$44.10	$44.76	$29.62	89,971
2021-12-10	$45.20	$45.20	$44.04	$44.77	$29.62	64,830
2021-12-09	$45.68	$45.81	$44.71	$44.89	$29.70	53,218
2021-12-08	$45.79	$46.13	$44.89	$45.75	$30.27	83,107
2021-12-07	$46.22	$47.75	$44.97	$45.37	$30.02	131,842
2021-12-06	$45.40	$46.72	$44.35	$45.85	$30.34	102,534
2021-12-03	$46.57	$47.05	$44.09	$44.87	$29.69	186,670
2021-12-02	$45.15	$47.03	$45.15	$46.27	$30.62	63,924
2021-12-01	$46.23	$47.46	$44.94	$45.11	$29.85	95,029
2021-11-30	$45.71	$46.50	$45.07	$45.61	$30.18	140,988
2021-11-29	$48.00	$48.00	$46.00	$46.11	$30.51	75,633
2021-11-26	$47.61	$47.91	$45.12	$46.21	$30.58	51,396
2021-11-24	$48.97	$49.26	$48.40	$48.58	$32.14	43,179
2021-11-23	$48.31	$49.18	$48.16	$49.04	$32.45	49,996
2021-11-22	$48.09	$49.50	$47.95	$48.03	$31.78	72,889
2021-11-19	$47.99	$48.00	$47.00	$47.51	$31.44	56,875
2021-11-18	$46.48	$48.36	$46.48	$48.21	$31.90	137,245
2021-11-17	$46.48	$46.48	$45.76	$46.09	$30.50	41,526
2021-11-16	$46.70	$47.07	$46.47	$46.47	$30.75	43,446
2021-11-15	$47.21	$47.31	$46.27	$46.78	$30.95	97,140
2021-11-12	$47.59	$47.59	$46.66	$47.03	$31.12	59,451
2021-11-11	$47.50	$47.65	$47.22	$47.59	$31.49	45,958
2021-11-10	$47.07	$47.51	$47.02	$47.29	$31.29	32,041
2021-11-09	$47.46	$47.64	$47.02	$47.24	$31.26	26,959
2021-11-08	$48.00	$48.36	$47.36	$47.59	$31.49	54,970
2021-11-05	$47.00	$48.02	$47.00	$47.99	$31.75	96,051
2021-11-04	$47.00	$47.20	$46.09	$46.86	$31.01	93,447
2021-11-03	$46.55	$48.87	$46.55	$46.97	$31.08	134,761
2021-11-02	$45.72	$46.50	$45.42	$46.46	$30.74	101,622
2021-11-01	$44.82	$46.46	$44.82	$45.60	$30.17	99,852
2021-10-29	$42.67	$44.51	$42.19	$44.43	$29.40	71,359
2021-10-28	$42.68	$43.50	$42.25	$42.25	$27.96	52,369
2021-10-27	$42.71	$43.36	$42.33	$42.59	$28.18	39,586
2021-10-26	$43.17	$43.73	$42.53	$42.95	$28.42	49,905
2021-10-25	$42.91	$43.61	$42.85	$43.24	$28.61	24,165
2021-10-22	$42.92	$43.06	$42.35	$42.83	$28.34	21,244
2021-10-21	$42.69	$42.97	$42.36	$42.71	$28.26	17,956
2021-10-20	$41.99	$42.88	$41.81	$42.74	$28.28	32,745
2021-10-19	$41.50	$42.30	$41.25	$41.83	$27.68	39,466
2021-10-18	$41.97	$42.01	$41.28	$41.45	$27.43	27,195
2021-10-15	$42.14	$43.45	$41.75	$41.75	$27.63	49,410
2021-10-14	$41.87	$41.87	$41.25	$41.53	$27.48	29,553
2021-10-13	$41.54	$41.63	$41.00	$41.32	$27.34	31,782
2021-10-12	$41.52	$41.71	$41.25	$41.30	$27.33	28,834
2021-10-11	$41.86	$41.95	$41.27	$41.35	$27.36	19,648
2021-10-08	$41.62	$42.30	$41.62	$41.92	$27.74	18,417
2021-10-07	$41.97	$42.40	$41.25	$41.70	$27.59	30,120
2021-10-06	$41.50	$41.74	$40.49	$41.44	$27.42	48,423
2021-10-05	$41.50	$41.75	$41.06	$41.69	$27.59	34,137
2021-10-04	$40.82	$41.63	$39.81	$41.02	$27.14	51,234
2021-10-01	$39.73	$41.00	$39.73	$40.63	$26.88	57,694
2021-09-30	$39.32	$40.01	$39.20	$39.47	$26.12	72,111
2021-09-29	$38.61	$39.37	$38.60	$39.20	$25.94	41,049
2021-09-28	$39.60	$39.60	$38.16	$38.56	$25.51	59,569
2021-09-27	$37.38	$39.89	$37.38	$39.50	$26.14	71,734
2021-09-24	$37.98	$38.14	$37.05	$37.10	$24.55	62,992
2021-09-23	$36.97	$38.07	$36.97	$37.74	$24.97	82,513
2021-09-22	$36.49	$37.13	$36.16	$36.50	$24.15	52,032
2021-09-21	$36.58	$36.64	$36.09	$36.15	$23.92	56,992
2021-09-20	$36.21	$36.82	$35.37	$36.25	$23.99	88,953
2021-09-17	$36.75	$37.22	$36.51	$37.09	$24.54	173,158
2021-09-16	$36.42	$36.74	$36.28	$36.59	$24.21	46,140
2021-09-15	$36.07	$36.93	$36.07	$36.49	$24.14	80,982
2021-09-14	$37.18	$37.41	$35.98	$36.09	$23.88	83,158
2021-09-13	$36.63	$37.28	$36.31	$37.20	$24.55	83,917
2021-09-10	$36.42	$36.65	$36.30	$36.50	$24.09	45,502
2021-09-09	$36.19	$36.64	$36.15	$36.15	$23.86	52,567
2021-09-08	$36.00	$36.36	$35.95	$36.35	$23.99	69,876
2021-09-07	$36.52	$36.89	$36.00	$36.14	$23.85	34,023
2021-09-03	$36.59	$36.91	$36.33	$36.38	$24.01	77,665
2021-09-02	$36.49	$36.91	$36.44	$36.72	$24.24	40,912
2021-09-01	$37.10	$37.10	$36.00	$36.50	$24.09	129,306
2021-08-31	$36.45	$36.75	$35.88	$36.67	$24.20	73,770
2021-08-30	$36.01	$36.68	$35.76	$36.25	$23.93	106,029
2021-08-27	$35.60	$36.70	$35.60	$36.43	$24.04	68,397
2021-08-26	$35.37	$35.87	$35.14	$35.24	$23.26	47,659
2021-08-25	$35.96	$36.16	$35.37	$35.45	$23.40	56,842
2021-08-24	$35.79	$35.81	$35.20	$35.59	$23.49	32,092
2021-08-23	$35.76	$36.06	$35.47	$35.85	$23.66	39,274
2021-08-20	$34.41	$35.69	$34.41	$35.32	$23.31	64,269
2021-08-19	$34.99	$35.29	$34.34	$34.70	$22.90	63,078
2021-08-18	$35.76	$36.27	$35.01	$35.27	$23.28	59,245
2021-08-17	$36.17	$36.41	$35.40	$35.76	$23.60	54,319
2021-08-16	$36.23	$36.83	$35.20	$36.23	$23.91	111,273
2021-08-13	$36.04	$36.72	$35.58	$36.35	$23.99	79,360
2021-08-12	$35.53	$36.70	$35.38	$35.95	$23.73	142,138
2021-08-11	$36.56	$37.10	$35.80	$37.00	$24.42	68,866
2021-08-10	$35.39	$36.73	$34.81	$36.50	$24.09	65,718
2021-08-09	$36.17	$36.17	$35.00	$35.39	$23.36	112,216
2021-08-06	$36.04	$36.73	$35.47	$36.30	$23.96	61,873
2021-08-05	$35.06	$35.81	$34.85	$34.97	$23.08	72,744
2021-08-04	$34.58	$35.51	$34.04	$35.01	$23.11	72,837
2021-08-03	$35.46	$35.64	$33.77	$34.97	$23.08	157,317
2021-08-02	$36.70	$39.12	$35.34	$35.46	$23.40	166,170
2021-07-30	$38.28	$39.98	$36.23	$36.64	$24.18	166,983
2021-07-29	$39.76	$40.19	$38.05	$38.29	$25.27	80,326
2021-07-28	$39.48	$40.57	$39.11	$40.00	$26.40	40,825
2021-07-27	$38.82	$39.70	$38.27	$39.29	$25.93	38,340
2021-07-26	$38.96	$40.03	$38.80	$39.20	$25.87	62,847
2021-07-23	$39.16	$39.32	$38.26	$38.92	$25.69	69,853
2021-07-22	$39.11	$39.83	$38.40	$38.67	$25.52	65,043
2021-07-21	$39.33	$40.13	$39.03	$39.83	$26.29	59,359
2021-07-20	$38.08	$40.03	$37.76	$38.74	$25.57	98,166
2021-07-19	$38.50	$39.21	$37.46	$37.74	$24.91	80,337
2021-07-16	$39.44	$40.47	$38.96	$39.35	$25.97	63,348
2021-07-15	$39.86	$40.19	$38.45	$39.75	$26.24	72,577
2021-07-14	$40.39	$40.66	$39.41	$39.59	$26.13	47,073
2021-07-13	$40.70	$41.10	$39.31	$39.65	$26.17	67,740
2021-07-12	$39.54	$41.07	$39.11	$40.70	$26.86	62,230
2021-07-09	$38.59	$40.36	$38.49	$40.07	$26.45	93,727
2021-07-08	$37.97	$38.74	$37.34	$38.00	$25.08	54,001
2021-07-07	$38.46	$39.09	$37.89	$38.80	$25.61	83,682
2021-07-06	$39.46	$39.46	$37.97	$38.56	$25.45	64,836
2021-07-02	$40.14	$40.40	$39.59	$39.66	$26.18	48,694
2021-07-01	$39.56	$40.44	$39.19	$40.13	$26.49	92,838
2021-06-30	$39.22	$40.06	$38.77	$39.24	$25.90	75,049
2021-06-29	$40.89	$40.89	$39.45	$39.47	$26.05	58,456
2021-06-28	$41.90	$41.90	$39.42	$39.78	$26.26	97,599
2021-06-25	$41.68	$41.97	$40.11	$40.56	$26.77	307,938
2021-06-24	$41.45	$41.83	$40.89	$41.45	$27.36	63,636
2021-06-23	$41.25	$41.51	$40.81	$41.01	$27.07	122,752
2021-06-22	$41.35	$42.52	$40.37	$41.10	$27.13	61,800
2021-06-21	$40.46	$41.53	$40.30	$41.37	$27.31	77,056
2021-06-18	$40.52	$41.44	$39.14	$40.29	$26.59	275,800
2021-06-17	$43.70	$43.70	$40.58	$41.37	$27.31	108,136
2021-06-16	$40.65	$42.82	$40.65	$42.40	$27.99	53,640
2021-06-15	$41.02	$42.03	$40.69	$41.56	$27.43	68,535
2021-06-14	$41.30	$41.91	$40.48	$40.99	$27.05	109,018
2021-06-11	$42.53	$42.53	$41.35	$41.50	$27.33	61,915
2021-06-10	$42.22	$42.22	$41.25	$41.28	$27.19	66,412
2021-06-09	$41.93	$42.33	$41.25	$42.07	$27.71	68,776
2021-06-08	$42.77	$42.77	$41.76	$41.93	$27.61	84,495
2021-06-07	$43.13	$43.13	$42.49	$42.89	$28.25	121,008
2021-06-04	$42.49	$42.96	$42.46	$42.79	$28.18	70,546
2021-06-03	$42.32	$42.72	$41.88	$42.49	$27.98	167,704
2021-06-02	$43.84	$43.84	$41.97	$42.33	$27.88	73,830
2021-06-01	$43.23	$44.13	$43.23	$43.66	$28.75	124,989
2021-05-28	$42.34	$43.04	$41.93	$42.95	$28.29	81,829
2021-05-27	$42.55	$43.06	$42.42	$42.91	$28.26	116,422
2021-05-26	$41.50	$42.27	$41.39	$42.01	$27.67	351,895
2021-05-25	$41.04	$42.83	$41.04	$41.45	$27.30	93,070
2021-05-24	$44.23	$44.23	$42.18	$42.37	$27.90	110,419
2021-05-21	$44.00	$44.72	$43.51	$43.92	$28.93	117,786
2021-05-20	$43.09	$43.79	$42.19	$43.74	$28.81	53,320
2021-05-19	$42.71	$43.20	$41.33	$42.95	$28.29	156,777
2021-05-18	$42.48	$43.94	$42.48	$42.98	$28.31	93,792
2021-05-17	$42.54	$42.84	$41.65	$42.70	$28.12	39,973
2021-05-14	$41.87	$42.54	$40.74	$42.23	$27.81	44,985
2021-05-13	$40.67	$42.36	$40.67	$41.87	$27.57	60,474
2021-05-12	$42.06	$42.27	$40.65	$40.93	$26.96	51,985
2021-05-11	$41.37	$42.39	$40.27	$42.02	$27.67	60,304
2021-05-10	$44.60	$45.00	$42.03	$42.14	$27.75	99,853
2021-05-07	$44.27	$45.67	$44.00	$44.65	$29.41	199,140
2021-05-06	$44.48	$45.01	$43.80	$44.78	$29.49	327,996
2021-05-05	$43.82	$44.43	$43.22	$44.36	$29.21	68,926
2021-05-04	$42.88	$43.97	$42.51	$43.81	$28.85	50,553
2021-05-03	$41.25	$43.22	$41.25	$43.03	$28.34	70,419
2021-04-30	$41.95	$42.46	$40.45	$40.79	$26.86	108,423
2021-04-29	$40.46	$42.97	$40.46	$42.00	$27.66	98,646
2021-04-28	$40.25	$41.45	$39.41	$39.99	$26.34	70,078
2021-04-27	$40.25	$41.28	$39.52	$39.89	$26.27	68,779
2021-04-26	$40.53	$41.50	$40.34	$40.63	$26.76	72,555
2021-04-23	$39.32	$41.44	$39.00	$40.53	$26.69	50,725
2021-04-22	$39.13	$39.87	$38.95	$39.57	$26.06	54,547
2021-04-21	$37.87	$39.36	$37.30	$39.09	$25.74	85,855
2021-04-20	$39.83	$40.17	$38.20	$38.20	$25.16	105,981
2021-04-19	$40.49	$41.07	$39.73	$40.04	$26.37	79,966
2021-04-16	$40.16	$40.67	$39.30	$40.49	$26.67	72,057
2021-04-15	$40.06	$40.39	$39.15	$40.06	$26.38	47,784
2021-04-14	$39.66	$40.53	$39.66	$40.03	$26.36	70,101
2021-04-13	$40.77	$40.78	$39.50	$39.78	$26.20	72,253
2021-04-12	$40.87	$41.44	$40.59	$41.05	$27.03	49,792
2021-04-09	$40.91	$41.44	$40.50	$41.15	$27.10	53,716
2021-04-08	$40.42	$40.74	$39.78	$40.71	$26.81	56,449
2021-04-07	$42.16	$42.16	$40.49	$40.67	$26.78	64,276
2021-04-06	$42.56	$42.97	$41.37	$41.63	$27.42	49,089
2021-04-05	$41.31	$43.00	$41.21	$42.83	$28.21	103,429
2021-04-01	$41.96	$42.30	$41.33	$41.33	$27.22	80,130
2021-03-31	$42.26	$42.78	$41.49	$41.94	$27.62	139,351
2021-03-30	$40.88	$42.70	$40.56	$42.23	$27.81	77,058
2021-03-29	$40.67	$41.07	$40.00	$40.56	$26.71	62,017
2021-03-26	$40.14	$40.76	$40.01	$40.75	$26.84	51,301
2021-03-25	$40.72	$40.72	$39.05	$39.70	$26.15	85,027
2021-03-24	$38.75	$40.40	$38.53	$39.36	$25.92	152,517
2021-03-23	$38.58	$39.89	$37.97	$38.37	$25.27	75,202
2021-03-22	$39.91	$41.00	$38.27	$39.02	$25.70	75,097
2021-03-19	$39.74	$39.97	$38.00	$39.85	$26.24	271,567
2021-03-18	$39.75	$40.91	$39.13	$39.44	$25.97	105,402
2021-03-17	$41.11	$41.52	$38.73	$39.46	$25.99	112,111
2021-03-16	$40.97	$41.43	$39.27	$39.56	$26.05	112,695
2021-03-15	$44.73	$44.73	$40.86	$41.32	$27.21	92,061
2021-03-12	$43.05	$43.98	$42.80	$43.58	$28.70	83,295
2021-03-11	$42.47	$42.96	$41.86	$42.76	$28.10	98,091
2021-03-10	$40.40	$42.85	$40.40	$42.84	$28.16	95,476
2021-03-09	$43.46	$43.46	$40.01	$40.91	$26.89	146,023
2021-03-08	$39.81	$42.71	$39.67	$42.07	$27.65	220,480
2021-03-05	$37.06	$39.04	$37.06	$39.04	$25.66	127,441
2021-03-04	$37.19	$37.87	$36.68	$36.88	$24.24	92,893
2021-03-03	$37.08	$38.27	$36.64	$36.78	$24.17	90,864
2021-03-02	$36.81	$37.82	$35.76	$36.61	$24.06	117,757
2021-03-01	$34.30	$36.58	$34.10	$36.43	$23.94	171,133
2021-02-26	$34.02	$34.68	$33.76	$34.03	$22.37	84,894
2021-02-25	$35.17	$35.17	$34.19	$34.43	$22.63	85,129
2021-02-24	$34.63	$35.08	$34.33	$34.83	$22.89	93,196
2021-02-23	$34.08	$35.30	$33.34	$34.30	$22.54	123,360
2021-02-22	$33.89	$34.34	$33.01	$34.05	$22.38	92,424
2021-02-19	$31.94	$33.40	$31.94	$33.37	$21.93	74,508
2021-02-18	$32.15	$32.35	$31.41	$31.78	$20.89	84,606
2021-02-17	$32.75	$32.99	$32.08	$32.23	$21.18	48,006
2021-02-16	$31.58	$32.95	$31.52	$32.74	$21.52	131,703
2021-02-12	$31.76	$32.12	$31.42	$31.67	$20.81	84,873
2021-02-11	$32.83	$32.92	$31.79	$32.08	$21.08	60,957
2021-02-10	$32.86	$32.88	$31.52	$32.46	$21.33	94,903
2021-02-09	$32.68	$32.87	$32.22	$32.50	$21.36	69,040
2021-02-08	$32.58	$32.97	$32.11	$32.67	$21.47	170,533
2021-02-05	$32.70	$32.70	$31.62	$32.30	$21.23	128,968
2021-02-04	$33.11	$33.11	$32.05	$32.40	$21.29	84,421
2021-02-03	$32.56	$32.78	$31.25	$32.21	$21.17	73,233
2021-02-02	$32.00	$32.88	$31.71	$32.37	$21.27	125,571
2021-02-01	$30.49	$32.00	$30.40	$31.92	$20.98	105,772
2021-01-29	$31.22	$31.61	$29.66	$29.82	$19.60	94,398
2021-01-28	$30.25	$31.16	$29.67	$30.81	$20.25	85,987
2021-01-27	$29.78	$31.03	$28.68	$30.04	$19.74	90,553
2021-01-26	$30.21	$30.47	$29.81	$30.34	$19.94	43,110
2021-01-25	$30.39	$30.41	$29.06	$30.17	$19.83	89,331
2021-01-22	$30.07	$30.96	$29.74	$30.39	$19.97	65,013
2021-01-21	$30.97	$31.08	$30.00	$30.42	$19.99	46,974
2021-01-20	$30.40	$31.22	$30.16	$30.67	$20.16	39,840
2021-01-19	$31.25	$31.58	$29.89	$30.50	$20.05	58,506
2021-01-15	$31.04	$31.16	$29.78	$30.55	$20.08	100,360
2021-01-14	$31.37	$31.99	$31.08	$31.49	$20.70	87,696
2021-01-13	$31.80	$31.89	$30.65	$31.02	$20.39	45,690
2021-01-12	$31.27	$32.04	$31.27	$31.88	$20.95	57,364
2021-01-11	$30.73	$31.21	$30.21	$31.09	$20.43	42,999
2021-01-08	$30.83	$31.50	$30.19	$30.84	$20.27	73,260
2021-01-07	$31.74	$31.74	$30.49	$31.16	$20.48	76,600
2021-01-06	$28.94	$31.10	$28.94	$30.41	$19.99	133,723
2021-01-05	$27.74	$28.94	$27.74	$28.46	$18.70	102,420
2021-01-04	$26.96	$27.89	$26.96	$27.83	$18.29	89,584
2020-12-31	$26.75	$27.99	$26.75	$27.63	$18.16	72,138
2020-12-30	$27.30	$28.08	$27.30	$27.50	$18.07	134,940
2020-12-29	$28.38	$28.38	$27.05	$27.47	$18.05	87,789
2020-12-28	$28.07	$29.00	$27.61	$27.86	$18.31	66,247
2020-12-24	$29.70	$29.97	$27.78	$27.82	$18.28	36,226
2020-12-23	$29.10	$29.10	$27.70	$28.12	$18.48	55,672
2020-12-22	$27.88	$28.35	$27.56	$27.97	$18.38	80,977
2020-12-21	$28.65	$28.91	$27.86	$28.39	$18.66	120,384
2020-12-18	$29.45	$30.85	$28.01	$28.64	$18.82	173,292
2020-12-17	$29.27	$29.63	$29.02	$29.50	$19.39	79,726
2020-12-16	$29.24	$29.45	$28.32	$28.94	$19.02	56,187
2020-12-15	$28.13	$29.20	$27.87	$29.05	$19.09	61,092
2020-12-14	$28.47	$28.60	$27.80	$27.85	$18.30	73,794
2020-12-11	$27.07	$28.88	$27.07	$28.41	$18.62	63,084
2020-12-10	$27.98	$28.43	$27.36	$28.35	$18.58	59,989
2020-12-09	$27.40	$27.85	$27.29	$27.75	$18.19	85,582
2020-12-08	$27.00	$27.33	$26.74	$27.33	$17.91	61,786
2020-12-07	$27.13	$28.55	$26.68	$27.14	$17.79	135,835
2020-12-04	$26.88	$27.20	$26.72	$26.83	$17.58	93,330
2020-12-03	$27.28	$27.28	$26.42	$26.55	$17.40	156,862
2020-12-02	$27.17	$27.20	$26.44	$26.63	$17.45	50,427
2020-12-01	$26.24	$27.14	$25.81	$26.92	$17.64	79,182
2020-11-30	$27.63	$27.84	$26.46	$26.64	$17.46	81,351
2020-11-27	$27.35	$27.35	$26.72	$27.35	$17.92	37,996
2020-11-25	$27.43	$28.27	$26.76	$27.32	$17.90	170,403
2020-11-24	$26.77	$27.44	$26.36	$27.43	$17.98	355,723
2020-11-23	$27.09	$27.38	$26.33	$26.72	$17.51	98,521
2020-11-20	$26.69	$27.36	$25.59	$26.96	$17.67	114,181
2020-11-19	$27.05	$27.38	$26.32	$27.13	$17.78	129,522
2020-11-18	$28.70	$28.88	$27.06	$27.11	$17.77	98,104
2020-11-17	$27.26	$28.68	$26.90	$28.15	$18.45	183,970
2020-11-16	$25.99	$27.80	$25.78	$27.42	$17.97	141,576
2020-11-13	$24.70	$25.57	$24.02	$25.33	$16.60	262,843
2020-11-12	$24.48	$24.76	$23.93	$24.71	$16.19	160,134
2020-11-11	$25.05	$25.05	$23.04	$24.58	$16.11	99,768
2020-11-10	$23.33	$24.76	$23.11	$24.66	$16.16	147,033
2020-11-09	$23.47	$23.96	$22.58	$23.05	$15.11	176,697
2020-11-06	$21.82	$21.95	$21.06	$21.11	$13.83	61,261
2020-11-05	$22.20	$22.46	$21.84	$22.00	$14.42	102,988
2020-11-04	$22.58	$22.73	$21.80	$22.00	$14.42	71,377
2020-11-03	$22.63	$23.58	$22.45	$22.75	$14.91	92,661
2020-11-02	$21.82	$22.44	$21.82	$22.30	$14.61	61,866
2020-10-30	$21.70	$22.42	$21.00	$21.58	$14.14	76,992
2020-10-29	$21.55	$22.79	$21.45	$21.66	$14.19	92,025
2020-10-28	$20.91	$21.33	$20.85	$21.16	$13.87	37,951
2020-10-27	$22.27	$22.27	$21.32	$21.61	$14.16	63,922
2020-10-26	$22.68	$22.72	$21.89	$22.45	$14.71	74,221
2020-10-23	$24.10	$24.10	$23.00	$23.24	$15.23	41,268
2020-10-22	$22.36	$23.25	$22.15	$22.72	$14.89	94,173
2020-10-21	$21.89	$22.10	$21.89	$22.05	$14.45	17,788
2020-10-20	$21.90	$22.11	$21.83	$21.87	$14.33	84,913
2020-10-19	$21.73	$21.98	$21.56	$21.69	$14.21	54,432
2020-10-16	$21.28	$21.65	$20.91	$21.53	$14.11	37,408
2020-10-15	$21.08	$21.38	$20.74	$21.38	$14.01	42,303
2020-10-14	$21.40	$21.49	$21.10	$21.15	$13.86	54,817
2020-10-13	$21.13	$21.42	$21.10	$21.28	$13.95	55,336
2020-10-12	$20.95	$21.47	$20.95	$21.25	$13.93	122,607
2020-10-09	$20.88	$21.12	$20.27	$20.89	$13.69	69,280
2020-10-08	$20.71	$20.78	$20.15	$20.60	$13.50	65,965
2020-10-07	$21.10	$21.10	$20.48	$20.65	$13.53	52,059
2020-10-06	$20.75	$21.45	$20.44	$20.91	$13.70	54,783
2020-10-05	$20.39	$20.87	$20.06	$20.75	$13.60	44,830
2020-10-02	$19.71	$20.27	$19.61	$20.07	$13.15	72,778
2020-10-01	$19.87	$20.54	$19.52	$19.97	$13.09	70,369
2020-09-30	$19.74	$20.36	$19.58	$19.71	$12.92	36,106
2020-09-29	$20.09	$20.41	$19.69	$19.80	$12.98	23,149
2020-09-28	$19.60	$20.18	$19.60	$19.99	$13.10	24,655
2020-09-25	$19.46	$19.68	$19.25	$19.41	$12.72	42,373
2020-09-24	$19.04	$20.00	$18.82	$19.63	$12.86	59,070
2020-09-23	$19.73	$20.07	$18.98	$19.06	$12.49	56,797
2020-09-22	$20.73	$20.73	$19.50	$19.67	$12.89	61,840
2020-09-21	$21.29	$21.29	$20.63	$20.70	$13.57	144,594
2020-09-18	$21.18	$21.49	$20.76	$21.47	$14.07	194,008
2020-09-17	$20.78	$21.08	$20.77	$21.05	$13.80	53,863
2020-09-16	$20.57	$21.15	$20.57	$21.01	$13.77	50,560
2020-09-15	$20.68	$20.68	$20.38	$20.50	$13.43	44,749
2020-09-14	$20.16	$20.75	$20.06	$20.53	$13.45	62,493
2020-09-11	$19.91	$20.15	$19.67	$20.06	$13.10	79,680
2020-09-10	$20.42	$20.42	$19.71	$19.91	$13.00	37,081
2020-09-09	$20.00	$20.49	$19.69	$20.27	$13.23	42,484
2020-09-08	$20.37	$20.37	$19.51	$19.79	$12.92	86,187
2020-09-04	$20.77	$20.77	$20.22	$20.63	$13.47	32,002
2020-09-03	$20.55	$20.72	$20.37	$20.53	$13.40	26,949
2020-09-02	$20.45	$20.73	$20.08	$20.50	$13.38	96,865
2020-09-01	$20.37	$20.76	$20.15	$20.56	$13.42	97,678
2020-08-31	$20.69	$20.74	$20.38	$20.38	$13.30	99,088
2020-08-28	$20.50	$20.50	$20.16	$20.46	$13.36	69,226
2020-08-27	$20.36	$20.60	$20.01	$20.30	$13.25	130,740
2020-08-26	$20.49	$20.55	$19.97	$20.21	$13.19	99,759
2020-08-25	$20.20	$20.66	$19.87	$20.34	$13.28	226,360
2020-08-24	$19.09	$20.10	$19.09	$20.10	$13.12	41,509
2020-08-21	$19.39	$19.39	$18.67	$19.09	$12.46	64,222
2020-08-20	$19.20	$19.47	$19.00	$19.41	$12.67	32,646
2020-08-19	$19.54	$19.62	$19.04	$19.49	$12.72	24,435
2020-08-18	$19.63	$19.63	$19.26	$19.41	$12.67	33,796
2020-08-17	$20.22	$20.22	$19.55	$19.88	$12.98	43,362
2020-08-14	$19.67	$20.22	$19.52	$20.22	$13.20	71,719
2020-08-13	$19.89	$19.94	$19.63	$19.67	$12.84	39,742
2020-08-12	$19.67	$19.96	$19.33	$19.89	$12.98	48,513
2020-08-11	$19.77	$20.00	$19.24	$19.37	$12.64	85,398
2020-08-10	$19.75	$19.77	$19.55	$19.73	$12.88	93,405
2020-08-07	$18.90	$19.75	$18.86	$19.69	$12.85	43,485
2020-08-06	$18.82	$18.98	$18.75	$18.98	$12.39	30,718
2020-08-05	$18.92	$19.00	$18.69	$18.94	$12.36	37,309
2020-08-04	$18.67	$18.98	$18.42	$18.86	$12.31	40,678
2020-08-03	$18.76	$19.00	$18.71	$18.87	$12.32	32,697
2020-07-31	$19.23	$19.23	$18.14	$18.43	$12.03	42,657
2020-07-30	$18.94	$19.24	$18.34	$19.13	$12.49	62,961
2020-07-29	$17.95	$19.28	$17.65	$18.96	$12.38	95,925
2020-07-28	$17.04	$17.30	$16.95	$17.15	$11.20	61,036
2020-07-27	$17.11	$17.35	$16.62	$17.24	$11.25	37,405
2020-07-24	$17.09	$17.38	$16.91	$17.22	$11.24	37,305
2020-07-23	$16.61	$17.16	$16.61	$17.06	$11.14	16,492
2020-07-22	$17.23	$17.45	$16.47	$16.68	$10.89	33,342
2020-07-21	$16.66	$17.23	$16.66	$17.17	$11.21	21,759
2020-07-20	$16.57	$16.88	$15.61	$16.53	$10.79	22,530
2020-07-17	$16.55	$16.92	$16.25	$16.72	$10.91	23,233
2020-07-16	$16.93	$17.19	$16.49	$16.65	$10.87	24,217
2020-07-15	$16.85	$17.26	$16.59	$16.93	$11.05	62,757
2020-07-14	$16.45	$16.47	$16.23	$16.39	$10.70	28,128
2020-07-13	$16.76	$16.79	$16.15	$16.36	$10.68	33,100
2020-07-10	$16.10	$16.54	$15.89	$16.54	$10.80	22,986
2020-07-09	$16.56	$16.77	$15.73	$15.93	$10.40	40,891
2020-07-08	$16.46	$16.60	$16.08	$16.40	$10.71	25,270
2020-07-07	$17.11	$17.11	$16.30	$16.37	$10.69	34,768
2020-07-06	$18.12	$18.12	$17.22	$17.37	$11.34	26,976
2020-07-02	$18.38	$19.24	$17.67	$17.73	$11.57	25,684
2020-07-01	$18.43	$18.43	$17.82	$17.92	$11.70	59,013
2020-06-30	$17.90	$18.63	$17.66	$18.49	$12.07	90,930
2020-06-29	$16.73	$17.98	$15.83	$17.79	$11.61	109,051
2020-06-26	$17.48	$17.48	$16.48	$16.71	$10.91	114,249
2020-06-25	$17.39	$17.86	$17.11	$17.49	$11.42	38,380
2020-06-24	$17.81	$18.24	$17.11	$17.28	$11.28	45,720
2020-06-23	$17.89	$18.12	$17.63	$18.05	$11.78	53,134
2020-06-22	$17.30	$17.74	$17.23	$17.67	$11.54	46,206
2020-06-19	$17.80	$17.80	$17.14	$17.58	$11.48	114,666
2020-06-18	$17.19	$17.76	$17.05	$17.61	$11.50	78,751
2020-06-17	$16.75	$18.39	$16.75	$17.42	$11.37	92,892
2020-06-16	$16.95	$16.99	$15.96	$16.55	$10.80	79,717
2020-06-15	$15.89	$16.55	$14.83	$16.22	$10.59	56,703
2020-06-12	$16.93	$17.72	$15.76	$16.52	$10.78	58,932
2020-06-11	$17.03	$17.37	$15.98	$16.25	$10.56	92,412
2020-06-10	$18.59	$18.59	$17.36	$17.67	$11.48	64,326
2020-06-09	$18.80	$19.10	$18.38	$18.58	$12.07	55,656
2020-06-08	$20.14	$20.26	$18.35	$18.84	$12.24	79,437
2020-06-05	$18.95	$19.80	$18.46	$19.35	$12.57	66,724
2020-06-04	$17.15	$18.24	$17.15	$18.18	$11.81	47,272
2020-06-03	$17.10	$17.52	$16.91	$17.41	$11.31	37,882
2020-06-02	$16.26	$16.88	$16.00	$16.79	$10.91	67,581
2020-06-01	$17.30	$17.30	$16.13	$16.25	$10.56	81,949
2020-05-29	$17.12	$17.66	$16.86	$17.08	$11.10	56,163
2020-05-28	$18.94	$18.94	$17.19	$17.19	$11.17	54,121
2020-05-27	$18.78	$19.00	$18.11	$18.55	$12.05	82,567
2020-05-26	$17.81	$18.87	$17.61	$18.26	$11.86	94,278
2020-05-22	$16.18	$17.03	$16.04	$17.03	$11.06	45,705
2020-05-21	$16.06	$16.55	$15.80	$16.03	$10.41	34,978
2020-05-20	$15.65	$16.33	$15.52	$15.99	$10.39	37,480
2020-05-19	$15.35	$15.81	$15.07	$15.27	$9.92	40,309
2020-05-18	$15.00	$15.69	$14.63	$15.51	$10.08	61,812
2020-05-15	$14.55	$14.59	$14.04	$14.51	$9.43	50,206
2020-05-14	$13.87	$14.74	$13.38	$14.64	$9.51	62,238
2020-05-13	$14.63	$15.06	$13.83	$14.25	$9.26	51,151
2020-05-12	$14.85	$15.36	$14.70	$14.78	$9.60	66,726
2020-05-11	$14.64	$15.14	$14.40	$14.83	$9.63	78,126
2020-05-08	$14.86	$15.29	$14.73	$14.92	$9.69	46,225
2020-05-07	$14.68	$14.77	$14.26	$14.44	$9.38	27,303
2020-05-06	$14.72	$14.94	$14.25	$14.31	$9.30	32,541
2020-05-05	$15.50	$15.50	$14.57	$14.57	$9.47	34,656
2020-05-04	$14.65	$15.31	$14.47	$15.28	$9.93	35,391
2020-05-01	$14.94	$15.28	$14.50	$14.94	$9.71	44,554
2020-04-30	$16.08	$16.57	$15.23	$15.40	$10.00	40,704
2020-04-29	$15.96	$17.36	$15.87	$16.71	$10.86	67,390
2020-04-28	$15.93	$15.95	$15.11	$15.54	$10.10	47,421
2020-04-27	$14.70	$15.86	$14.41	$15.35	$9.97	44,361
2020-04-24	$14.00	$14.67	$13.84	$14.34	$9.32	48,894
2020-04-23	$13.51	$13.87	$13.21	$13.60	$8.84	29,881
2020-04-22	$13.75	$13.85	$13.32	$13.52	$8.78	37,992
2020-04-21	$13.58	$13.95	$13.48	$13.51	$8.78	22,548
2020-04-20	$14.66	$14.66	$13.87	$14.15	$9.19	20,484
2020-04-17	$13.89	$14.64	$13.54	$14.64	$9.51	66,690
2020-04-16	$13.01	$13.76	$12.70	$13.74	$8.93	80,673
2020-04-15	$13.83	$14.00	$12.83	$13.00	$8.45	83,530
2020-04-14	$14.69	$14.85	$13.64	$13.70	$8.90	51,177
2020-04-13	$15.26	$15.26	$14.17	$14.33	$9.31	46,131
2020-04-09	$14.99	$15.65	$14.80	$15.45	$10.04	37,617
2020-04-08	$14.69	$15.63	$14.22	$14.44	$9.38	36,444
2020-04-07	$15.10	$15.60	$13.81	$14.22	$9.24	51,369
2020-04-06	$13.99	$14.87	$13.97	$14.41	$9.36	79,860
2020-04-03	$13.61	$14.11	$12.65	$13.58	$8.82	46,324
2020-04-02	$13.72	$14.36	$13.24	$13.67	$8.88	41,185
2020-04-01	$15.13	$15.13	$13.51	$13.74	$8.93	110,464
2020-03-31	$14.86	$15.42	$14.39	$15.18	$9.86	58,822
2020-03-30	$14.77	$15.26	$14.10	$14.84	$9.64	59,514
2020-03-27	$14.27	$14.53	$13.86	$14.23	$9.24	60,628
2020-03-26	$13.40	$15.07	$13.35	$15.02	$9.76	57,720
2020-03-25	$13.74	$13.85	$12.37	$13.20	$8.58	74,821
2020-03-24	$14.16	$14.45	$13.29	$13.71	$8.91	72,061
2020-03-23	$14.29	$15.44	$13.05	$13.32	$8.65	56,032
2020-03-20	$14.88	$15.08	$13.53	$14.24	$9.25	141,399
2020-03-19	$13.56	$16.06	$13.56	$14.98	$9.73	76,852
2020-03-18	$16.85	$17.90	$13.01	$13.65	$8.87	65,410
2020-03-17	$15.19	$18.17	$14.32	$18.17	$11.80	84,064
2020-03-16	$14.62	$16.04	$14.62	$15.00	$9.74	93,508
2020-03-13	$14.90	$16.13	$14.88	$16.05	$10.43	88,717
2020-03-12	$15.23	$15.69	$14.00	$14.24	$9.25	58,303
2020-03-11	$16.50	$16.79	$15.71	$15.97	$10.32	39,444
2020-03-10	$17.01	$17.10	$16.07	$16.93	$10.94	84,033
2020-03-09	$17.00	$17.06	$16.30	$16.50	$10.66	102,793
2020-03-06	$17.92	$18.29	$17.31	$18.00	$11.63	36,633
2020-03-05	$18.04	$18.69	$17.68	$18.33	$11.84	48,411
2020-03-04	$18.36	$18.59	$17.97	$18.48	$11.94	30,661
2020-03-03	$18.81	$18.81	$17.84	$18.28	$11.81	29,095
2020-03-02	$18.18	$18.87	$17.59	$18.87	$12.19	54,928
2020-02-28	$18.74	$19.16	$17.50	$18.02	$11.64	69,114
2020-02-27	$19.51	$20.12	$18.08	$19.09	$12.33	30,210
2020-02-26	$19.85	$20.62	$19.58	$19.86	$12.83	20,311
2020-02-25	$20.81	$20.81	$19.64	$19.80	$12.79	73,678
2020-02-24	$20.66	$20.92	$20.52	$20.74	$13.40	35,829
2020-02-21	$21.37	$21.37	$20.83	$20.99	$13.56	48,571
2020-02-20	$20.92	$21.58	$20.83	$21.37	$13.81	53,185
2020-02-19	$20.63	$21.15	$20.63	$20.96	$13.54	20,319
2020-02-18	$21.11	$21.50	$20.53	$20.86	$13.48	25,251
2020-02-14	$21.49	$21.76	$20.57	$21.12	$13.64	35,403
2020-02-13	$21.58	$21.90	$20.51	$21.29	$13.75	61,959
2020-02-12	$21.51	$21.63	$21.32	$21.60	$13.95	24,295
2020-02-11	$21.44	$21.63	$21.21	$21.44	$13.85	40,464
2020-02-10	$20.84	$21.36	$20.79	$21.34	$13.79	61,629
2020-02-07	$20.45	$20.90	$20.37	$20.82	$13.45	65,263
2020-02-06	$20.76	$20.76	$20.39	$20.49	$13.24	32,557
2020-02-05	$20.10	$20.79	$19.91	$20.74	$13.40	92,433
2020-02-04	$20.17	$20.32	$19.36	$20.00	$12.92	89,134
2020-02-03	$19.75	$20.68	$18.99	$19.97	$12.90	47,028
2020-01-31	$18.86	$19.82	$18.58	$19.68	$12.71	82,513
2020-01-30	$17.84	$18.12	$17.61	$17.92	$11.58	26,877
2020-01-29	$18.60	$18.60	$17.69	$17.93	$11.58	30,210
2020-01-28	$18.77	$18.89	$18.48	$18.59	$12.01	21,088
2020-01-27	$18.25	$18.66	$18.15	$18.55	$11.98	29,079
2020-01-24	$18.92	$18.92	$18.41	$18.55	$11.98	30,883
2020-01-23	$19.02	$19.05	$18.51	$18.88	$12.20	22,878
2020-01-22	$19.15	$19.27	$19.04	$19.04	$12.30	13,086
2020-01-21	$19.14	$19.36	$18.81	$19.11	$12.35	33,276
2020-01-17	$19.11	$19.34	$19.09	$19.13	$12.36	33,118
2020-01-16	$19.94	$20.08	$18.36	$19.11	$12.35	93,573
2020-01-15	$19.91	$20.13	$19.57	$19.79	$12.78	34,546
2020-01-14	$19.72	$20.14	$19.60	$19.92	$12.87	93,640
2020-01-13	$19.55	$19.98	$19.39	$19.77	$12.77	26,913
2020-01-10	$19.79	$19.98	$19.41	$19.55	$12.63	44,002
2020-01-09	$19.68	$19.88	$19.40	$19.82	$12.80	32,782
2020-01-08	$19.54	$19.73	$19.27	$19.64	$12.69	34,509
2020-01-07	$19.45	$19.80	$18.63	$19.57	$12.64	44,659
2020-01-06	$19.54	$19.88	$19.43	$19.61	$12.67	60,333
2020-01-03	$19.43	$19.79	$19.22	$19.73	$12.75	34,299
2020-01-02	$19.82	$19.84	$19.19	$19.36	$12.51	85,729
2019-12-31	$19.55	$19.82	$18.74	$19.71	$12.73	59,028
2019-12-30	$19.37	$19.73	$19.24	$19.65	$12.69	32,278
2019-12-27	$19.55	$19.55	$19.18	$19.42	$12.55	78,433
2019-12-26	$19.60	$19.76	$19.17	$19.50	$12.60	36,142
2019-12-24	$19.47	$19.71	$19.47	$19.58	$12.65	15,492
2019-12-23	$19.87	$19.90	$19.50	$19.65	$12.69	43,570
2019-12-20	$19.68	$19.90	$19.44	$19.84	$12.82	304,528
2019-12-19	$19.48	$19.83	$19.48	$19.55	$12.63	54,346
2019-12-18	$19.15	$19.64	$19.11	$19.59	$12.66	85,017
2019-12-17	$18.99	$19.10	$18.72	$19.08	$12.33	70,668
2019-12-16	$18.89	$19.26	$18.80	$18.94	$12.24	81,969
2019-12-13	$18.78	$18.92	$18.41	$18.73	$12.10	94,638
2019-12-12	$18.30	$18.83	$18.12	$18.74	$12.11	67,954
2019-12-11	$18.27	$18.45	$18.00	$18.40	$11.84	88,407
2019-12-10	$18.33	$18.43	$18.02	$18.26	$11.75	72,174
2019-12-09	$18.13	$18.59	$18.01	$18.28	$11.77	72,819
2019-12-06	$18.13	$18.37	$17.88	$18.18	$11.70	70,537
2019-12-05	$17.91	$18.05	$17.82	$17.96	$11.56	72,942
2019-12-04	$17.87	$18.20	$17.73	$17.88	$11.51	32,430
2019-12-03	$17.40	$17.82	$17.30	$17.79	$11.45	100,834
2019-12-02	$17.99	$18.17	$17.63	$17.79	$11.45	69,178
2019-11-29	$18.10	$18.25	$17.57	$17.98	$11.57	87,202
2019-11-27	$18.28	$18.53	$18.07	$18.21	$11.72	56,662
2019-11-26	$18.52	$18.70	$18.05	$18.18	$11.70	47,799
2019-11-25	$18.02	$18.78	$18.02	$18.53	$11.93	154,497
2019-11-22	$17.90	$18.15	$17.75	$17.93	$11.54	107,953
2019-11-21	$17.70	$18.35	$17.43	$18.13	$11.67	110,946
2019-11-20	$18.24	$18.44	$17.69	$17.89	$11.51	141,862
2019-11-19	$17.71	$18.41	$17.71	$18.26	$11.75	64,701
2019-11-18	$17.97	$18.08	$17.50	$17.91	$11.53	65,244
2019-11-15	$17.60	$18.30	$17.60	$18.15	$11.68	243,709
2019-11-14	$17.57	$17.82	$17.44	$17.58	$11.31	117,867
2019-11-13	$17.33	$18.00	$17.25	$17.56	$11.30	433,762
2019-11-12	$17.49	$17.94	$17.30	$17.47	$11.24	118,062
2019-11-11	$17.33	$17.79	$17.03	$17.49	$11.26	173,562
2019-11-08	$17.68	$18.14	$17.32	$17.43	$11.22	288,733
2019-11-07	$17.14	$17.52	$17.03	$17.43	$11.22	76,195
2019-11-06	$17.34	$17.34	$16.89	$17.00	$10.94	39,795
2019-11-05	$17.21	$17.79	$17.20	$17.40	$11.20	159,183
2019-11-04	$16.84	$18.14	$16.84	$17.80	$11.46	90,835
2019-11-01	$16.95	$17.00	$16.64	$16.81	$10.82	41,476
2019-10-31	$16.28	$16.64	$15.90	$16.33	$10.51	199,558
2019-10-30	$16.50	$16.50	$15.90	$16.01	$10.30	49,941
2019-10-29	$16.52	$16.94	$16.40	$16.46	$10.59	31,048
2019-10-28	$16.75	$16.81	$16.31	$16.51	$10.63	25,912
2019-10-25	$16.09	$16.64	$16.03	$16.50	$10.62	18,339
2019-10-24	$15.96	$16.38	$15.96	$16.17	$10.41	59,227
2019-10-23	$16.08	$16.60	$16.08	$16.34	$10.52	57,925
2019-10-22	$16.02	$16.39	$15.84	$16.14	$10.39	70,399
2019-10-21	$16.01	$16.31	$15.65	$16.23	$10.45	67,339
2019-10-18	$15.80	$16.25	$15.72	$15.87	$10.21	66,810
2019-10-17	$15.99	$16.06	$15.75	$15.92	$10.25	38,386
2019-10-16	$16.17	$16.20	$15.82	$15.90	$10.23	36,694
2019-10-15	$15.90	$16.39	$15.85	$15.98	$10.29	59,031
2019-10-14	$15.75	$16.22	$15.59	$15.86	$10.21	42,880
2019-10-11	$16.14	$16.26	$15.80	$15.92	$10.25	55,159
2019-10-10	$15.49	$16.03	$15.26	$15.78	$10.16	27,792
2019-10-09	$15.65	$15.92	$15.34	$15.42	$9.92	57,654
2019-10-08	$15.90	$15.90	$15.42	$15.55	$10.01	38,457
2019-10-07	$15.83	$16.08	$15.71	$15.82	$10.18	24,171
2019-10-04	$15.84	$15.93	$15.50	$15.90	$10.23	34,039
2019-10-03	$15.77	$16.40	$15.30	$15.84	$10.19	29,007
2019-10-02	$15.98	$16.18	$15.38	$15.84	$10.19	44,709
2019-10-01	$16.46	$17.01	$16.10	$16.13	$10.38	75,532
2019-09-30	$16.64	$16.73	$16.50	$16.54	$10.65	60,951
2019-09-27	$16.66	$16.84	$16.50	$16.60	$10.68	31,417
2019-09-26	$16.56	$16.72	$16.50	$16.65	$10.72	41,368
2019-09-25	$16.40	$16.88	$16.13	$16.61	$10.69	95,035
2019-09-24	$16.84	$16.84	$16.20	$16.40	$10.56	100,384
2019-09-23	$16.17	$16.76	$16.17	$16.67	$10.73	68,556
2019-09-20	$16.56	$16.78	$16.03	$16.11	$10.37	310,669
2019-09-19	$17.09	$17.22	$16.46	$16.59	$10.68	82,167
2019-09-18	$17.09	$17.99	$16.55	$17.04	$10.97	40,482
2019-09-17	$17.50	$17.50	$17.07	$17.08	$10.99	38,730
2019-09-16	$17.02	$17.80	$16.49	$17.29	$11.13	67,174
2019-09-13	$16.32	$17.09	$16.25	$16.84	$10.84	72,813
2019-09-12	$16.97	$17.03	$15.89	$16.13	$10.38	332,736
2019-09-11	$16.44	$17.22	$16.42	$17.14	$10.98	127,783
2019-09-10	$16.56	$17.16	$16.31	$16.40	$10.51	91,896
2019-09-09	$15.96	$16.75	$15.96	$16.57	$10.62	43,267
2019-09-06	$16.52	$16.52	$15.90	$15.92	$10.20	27,484
2019-09-05	$15.84	$16.37	$15.79	$16.17	$10.36	82,753
2019-09-04	$15.72	$16.02	$15.32	$15.56	$9.97	100,522
2019-09-03	$16.05	$16.06	$15.35	$15.49	$9.93	71,106
2019-08-30	$16.02	$16.64	$15.69	$15.86	$10.16	35,922
2019-08-29	$15.64	$16.84	$14.98	$15.99	$10.25	53,850
2019-08-28	$15.37	$15.84	$14.89	$15.65	$10.03	50,578
2019-08-27	$15.54	$15.54	$14.94	$15.22	$9.75	71,041
2019-08-26	$15.15	$15.81	$15.08	$15.51	$9.94	47,455
2019-08-23	$15.56	$16.20	$15.09	$15.19	$9.73	32,536
2019-08-22	$16.26	$16.83	$15.64	$15.64	$10.02	63,402
2019-08-21	$15.69	$16.36	$15.69	$16.23	$10.40	34,893
2019-08-20	$15.44	$15.90	$14.64	$15.74	$10.09	39,714
2019-08-19	$15.74	$15.94	$15.25	$15.49	$9.93	72,964
2019-08-16	$16.00	$16.15	$15.16	$15.39	$9.86	70,108
2019-08-15	$15.98	$16.80	$15.84	$15.91	$10.20	34,528
2019-08-14	$16.56	$16.81	$15.82	$15.97	$10.23	62,266
2019-08-13	$18.77	$18.77	$16.78	$17.24	$11.05	88,942
2019-08-12	$17.29	$17.58	$17.23	$17.47	$11.20	55,515
2019-08-09	$17.83	$17.99	$17.38	$17.44	$11.18	71,884
2019-08-08	$17.64	$18.09	$17.51	$17.83	$11.43	85,120
2019-08-07	$17.20	$17.70	$17.09	$17.37	$11.13	55,366
2019-08-06	$17.10	$17.82	$17.10	$17.41	$11.16	52,438
2019-08-05	$17.61	$18.02	$17.06	$17.44	$11.18	64,794
2019-08-02	$17.93	$17.95	$17.29	$17.91	$11.48	67,447
2019-08-01	$17.95	$18.90	$17.93	$17.97	$11.52	123,523
2019-07-31	$17.64	$18.47	$17.43	$17.89	$11.46	138,033
2019-07-30	$16.80	$17.48	$16.80	$17.42	$11.16	158,668
2019-07-29	$17.04	$17.45	$16.66	$16.82	$10.78	83,841
2019-07-26	$17.09	$17.27	$16.84	$17.03	$10.91	106,668
2019-07-25	$16.96	$17.19	$16.83	$16.87	$10.81	131,773
2019-07-24	$17.00	$17.09	$16.88	$16.95	$10.86	72,138
2019-07-23	$17.17	$17.32	$16.79	$16.85	$10.80	59,337
2019-07-22	$16.83	$17.23	$16.80	$17.16	$11.00	33,282
2019-07-19	$16.88	$16.96	$16.82	$16.82	$10.78	27,252
2019-07-18	$16.82	$17.11	$16.77	$16.88	$10.82	21,807
2019-07-17	$16.77	$17.12	$16.77	$16.85	$10.80	47,496
2019-07-16	$16.87	$17.11	$16.70	$16.85	$10.80	73,413
2019-07-15	$16.85	$17.00	$16.68	$16.85	$10.80	61,122
2019-07-12	$16.80	$17.16	$16.66	$16.80	$10.77	60,159
2019-07-11	$17.15	$17.15	$16.52	$16.79	$10.76	45,816
2019-07-10	$16.95	$17.29	$16.66	$16.87	$10.81	57,483
2019-07-09	$17.15	$17.23	$16.51	$16.89	$10.82	43,468
2019-07-08	$17.14	$17.19	$16.72	$17.12	$10.97	47,326
2019-07-05	$16.75	$17.29	$16.75	$17.09	$10.95	29,104
2019-07-03	$16.70	$16.99	$16.70	$16.74	$10.73	24,507
2019-07-02	$17.36	$17.45	$16.44	$16.58	$10.63	54,505
2019-07-01	$17.20	$17.90	$17.04	$17.23	$11.04	61,906
2019-06-28	$16.87	$17.14	$16.50	$17.03	$10.91	1,125,964
2019-06-27	$16.31	$16.87	$16.31	$16.86	$10.80	126,976
2019-06-26	$15.83	$16.59	$15.49	$16.23	$10.40	104,070
2019-06-25	$16.40	$16.40	$15.47	$15.64	$10.02	101,505
2019-06-24	$16.88	$17.13	$16.20	$16.26	$10.42	127,965
2019-06-21	$16.36	$16.88	$16.18	$16.88	$10.82	231,633
2019-06-20	$16.50	$16.54	$16.16	$16.52	$10.59	78,160
2019-06-19	$16.40	$16.64	$16.25	$16.36	$10.48	72,906
2019-06-18	$16.23	$16.75	$16.12	$16.46	$10.55	65,671
2019-06-17	$16.58	$16.58	$16.19	$16.23	$10.40	87,759
2019-06-14	$16.55	$16.75	$16.50	$16.58	$10.63	120,205
2019-06-13	$16.61	$16.77	$16.31	$16.54	$10.60	67,842
2019-06-12	$16.93	$17.00	$16.39	$16.57	$10.57	95,811
2019-06-11	$17.05	$17.64	$16.66	$16.92	$10.80	94,915
2019-06-10	$17.83	$18.30	$16.92	$17.08	$10.90	86,619
2019-06-07	$17.96	$18.39	$17.58	$17.98	$11.47	72,759
2019-06-06	$17.96	$18.24	$17.64	$17.91	$11.43	84,835
2019-06-05	$19.24	$19.38	$17.89	$18.08	$11.54	26,974
2019-06-04	$18.69	$19.24	$18.27	$18.95	$12.09	41,599
2019-06-03	$18.22	$19.12	$18.10	$18.28	$11.67	43,917
2019-05-31	$17.95	$18.81	$16.76	$18.20	$11.61	50,398
2019-05-30	$19.71	$19.86	$17.56	$17.97	$11.47	83,980
2019-05-29	$20.30	$20.49	$19.58	$19.58	$12.49	23,091
2019-05-28	$21.57	$21.57	$20.23	$20.28	$12.94	33,873
2019-05-24	$21.27	$21.67	$21.19	$21.65	$13.82	17,725
2019-05-23	$21.51	$21.65	$21.00	$21.15	$13.50	18,094
2019-05-22	$21.81	$21.90	$21.43	$21.70	$13.85	15,420
2019-05-21	$20.95	$22.26	$20.95	$21.80	$13.91	37,539
2019-05-20	$21.22	$21.54	$20.72	$20.90	$13.34	22,860
2019-05-17	$21.74	$21.79	$21.40	$21.42	$13.67	15,228
2019-05-16	$22.04	$22.06	$21.70	$21.89	$13.97	7,282
2019-05-15	$21.71	$22.62	$21.71	$22.02	$14.05	32,845
2019-05-14	$21.74	$22.13	$21.43	$21.94	$14.00	39,822
2019-05-13	$21.40	$22.40	$21.40	$21.65	$13.82	62,470
2019-05-10	$22.00	$22.00	$21.61	$21.90	$13.98	9,843
2019-05-09	$22.26	$22.69	$22.00	$22.01	$14.05	18,505
2019-05-08	$22.21	$23.23	$22.21	$22.51	$14.36	22,153
2019-05-07	$22.28	$22.47	$21.74	$22.15	$14.13	38,179
2019-05-06	$22.34	$22.66	$22.32	$22.53	$14.38	43,392
2019-05-03	$22.48	$23.50	$22.48	$22.91	$14.62	54,048
2019-05-02	$23.22	$23.22	$22.33	$22.36	$14.27	22,182
2019-05-01	$23.74	$23.74	$21.69	$22.38	$14.28	33,450
2019-04-30	$24.47	$24.76	$24.14	$24.18	$15.43	36,793
2019-04-29	$23.96	$24.79	$23.96	$24.79	$15.82	24,616
2019-04-26	$24.03	$24.15	$23.83	$23.88	$15.24	22,080
2019-04-25	$24.39	$24.62	$23.98	$23.98	$15.30	17,452
2019-04-24	$24.32	$24.68	$23.88	$24.41	$15.58	68,187
2019-04-23	$23.83	$24.40	$23.83	$24.38	$15.56	24,678
2019-04-22	$23.43	$23.81	$23.41	$23.81	$15.19	22,657
2019-04-18	$23.01	$23.79	$23.01	$23.78	$15.17	26,808
2019-04-17	$23.17	$23.60	$23.03	$23.15	$14.77	19,870
2019-04-16	$22.87	$23.89	$22.53	$23.11	$14.75	52,150
2019-04-15	$22.63	$22.97	$22.63	$22.73	$14.50	21,078
2019-04-12	$22.64	$22.81	$22.51	$22.64	$14.45	60,298
2019-04-11	$22.64	$22.78	$22.61	$22.65	$14.45	30,084
2019-04-10	$21.93	$22.78	$21.93	$22.64	$14.45	19,545
2019-04-09	$22.49	$22.71	$21.93	$22.18	$14.15	34,845
2019-04-08	$22.20	$22.68	$22.20	$22.51	$14.36	22,879
2019-04-05	$22.15	$22.44	$22.15	$22.31	$14.24	32,557
2019-04-04	$22.15	$22.25	$21.95	$22.15	$14.13	60,442
2019-04-03	$22.10	$22.29	$21.52	$22.15	$14.13	54,436
2019-04-02	$21.37	$21.94	$21.37	$21.90	$13.98	25,095
2019-04-01	$21.80	$21.95	$21.67	$21.67	$13.83	33,607
2019-03-29	$21.63	$21.78	$21.35	$21.50	$13.72	53,245
2019-03-28	$21.00	$21.64	$20.71	$21.58	$13.77	21,717
2019-03-27	$20.71	$21.14	$20.68	$21.00	$13.40	64,089
2019-03-26	$20.18	$20.93	$20.18	$20.63	$13.16	24,738
2019-03-25	$19.09	$21.00	$19.01	$20.05	$12.79	26,644
2019-03-22	$19.92	$20.23	$18.93	$18.95	$12.09	70,633
2019-03-21	$20.14	$20.64	$19.89	$20.07	$12.81	15,552
2019-03-20	$20.66	$20.94	$19.88	$20.56	$13.12	24,136
2019-03-19	$20.92	$21.00	$20.86	$20.88	$13.32	27,297
2019-03-18	$20.31	$21.14	$20.31	$20.85	$13.31	25,506
2019-03-15	$20.15	$20.49	$20.10	$20.30	$12.95	161,350
2019-03-14	$20.29	$20.49	$20.10	$20.24	$12.92	9,750
2019-03-13	$20.25	$20.71	$20.25	$20.30	$12.91	13,318
2019-03-12	$20.49	$20.57	$19.90	$20.24	$12.87	20,424
2019-03-11	$19.95	$20.50	$19.95	$20.48	$13.02	15,451
2019-03-08	$19.87	$20.37	$19.51	$19.95	$12.69	17,059
2019-03-07	$19.90	$20.29	$19.90	$19.94	$12.68	41,451
2019-03-06	$20.49	$20.54	$20.30	$20.30	$12.91	44,766
2019-03-05	$20.57	$20.61	$20.25	$20.53	$13.06	52,102
2019-03-04	$20.42	$20.64	$20.42	$20.50	$13.04	15,832
2019-03-01	$20.98	$20.98	$20.38	$20.54	$13.06	8,718
2019-02-28	$20.99	$21.08	$20.80	$20.85	$13.26	16,224
2019-02-27	$20.94	$21.21	$20.17	$20.76	$13.20	25,669
2019-02-26	$21.54	$22.05	$21.06	$21.06	$13.39	18,958
2019-02-25	$21.95	$22.04	$21.50	$21.50	$13.67	19,804
2019-02-22	$21.76	$21.97	$21.54	$21.72	$13.81	25,404
2019-02-21	$21.95	$22.08	$21.74	$21.75	$13.83	26,991
2019-02-20	$21.74	$22.19	$21.53	$21.84	$13.89	340,744
2019-02-19	$21.64	$21.97	$21.58	$21.75	$13.83	53,064
2019-02-15	$20.12	$21.57	$20.12	$21.33	$13.56	41,227
2019-02-14	$19.97	$20.14	$19.88	$20.01	$12.73	34,552
2019-02-13	$20.93	$20.93	$19.91	$20.09	$12.78	85,725
2019-02-12	$19.75	$19.94	$19.63	$19.94	$12.68	53,737
2019-02-11	$19.70	$19.75	$19.60	$19.66	$12.50	15,084
2019-02-08	$19.50	$19.80	$19.47	$19.66	$12.50	15,862
2019-02-07	$19.83	$19.87	$19.67	$19.76	$12.57	15,274
2019-02-06	$19.77	$19.81	$19.75	$19.80	$12.59	37,068
2019-02-05	$19.99	$19.99	$19.66	$19.78	$12.58	52,620
2019-02-04	$19.56	$19.96	$19.38	$19.86	$12.63	27,781
2019-02-01	$19.59	$19.84	$19.54	$19.56	$12.44	24,201
2019-01-31	$20.89	$21.00	$19.08	$19.57	$12.45	104,586
2019-01-30	$21.21	$21.21	$20.96	$21.21	$13.49	23,959
2019-01-29	$21.24	$21.27	$21.10	$21.19	$13.48	17,700
2019-01-28	$21.05	$21.35	$21.00	$21.15	$13.45	19,168
2019-01-25	$21.17	$21.29	$20.90	$21.22	$13.49	25,695
2019-01-24	$21.20	$21.47	$20.95	$21.11	$13.42	23,415
2019-01-23	$21.38	$21.51	$21.14	$21.24	$13.51	30,411
2019-01-22	$21.35	$21.66	$21.06	$21.33	$13.56	133,984
2019-01-18	$21.46	$21.58	$21.39	$21.46	$13.65	56,137
2019-01-17	$21.53	$21.77	$21.30	$21.47	$13.65	93,627
2019-01-16	$21.64	$22.05	$21.31	$21.61	$13.74	41,817
2019-01-15	$21.34	$21.73	$21.34	$21.63	$13.76	18,184
2019-01-14	$20.89	$21.76	$20.89	$21.36	$13.58	30,196
2019-01-11	$20.50	$20.92	$20.30	$20.87	$13.27	265,555
2019-01-10	$21.29	$21.29	$20.46	$20.75	$13.20	46,114
2019-01-09	$21.56	$21.85	$21.40	$21.59	$13.73	24,388
2019-01-08	$21.64	$21.70	$21.39	$21.52	$13.69	48,600
2019-01-07	$21.13	$21.62	$20.66	$21.62	$13.75	37,554
2019-01-04	$20.51	$21.13	$20.38	$20.98	$13.34	33,031
2019-01-03	$20.00	$20.37	$20.00	$20.18	$12.83	33,877
2019-01-02	$19.80	$20.33	$19.75	$20.08	$12.77	28,171
2018-12-31	$20.49	$20.49	$19.74	$19.96	$12.69	60,354
2018-12-28	$19.85	$20.47	$19.24	$20.34	$12.94	41,095
2018-12-27	$19.36	$19.70	$19.27	$19.64	$12.49	81,805
2018-12-26	$19.13	$19.64	$18.85	$19.61	$12.47	86,557
2018-12-24	$19.15	$19.24	$18.95	$18.99	$12.08	12,097
2018-12-21	$19.38	$19.40	$18.95	$19.24	$12.24	169,081
2018-12-20	$19.82	$19.82	$19.20	$19.52	$12.41	33,196
2018-12-19	$20.44	$20.50	$19.63	$19.74	$12.55	27,102
2018-12-18	$20.88	$20.88	$19.88	$20.30	$12.91	125,116
2018-12-17	$21.00	$21.00	$20.40	$20.85	$13.26	60,054
2018-12-14	$20.88	$21.00	$20.49	$21.00	$13.35	20,760
2018-12-13	$21.47	$21.47	$20.45	$20.98	$13.34	40,503
2018-12-12	$20.84	$21.67	$20.05	$21.33	$13.53	50,011
2018-12-11	$20.00	$21.30	$20.00	$20.65	$13.09	67,891
2018-12-10	$20.22	$21.00	$19.35	$19.85	$12.59	85,951
2018-12-07	$21.69	$21.75	$20.78	$20.98	$13.30	68,025
2018-12-06	$21.72	$22.00	$21.40	$21.60	$13.70	37,500
2018-12-04	$23.30	$23.30	$21.23	$21.85	$13.86	68,355
2018-12-03	$23.90	$23.90	$23.07	$23.37	$14.82	19,666
2018-11-30	$23.77	$23.90	$23.42	$23.89	$15.15	38,784
2018-11-29	$23.65	$23.95	$22.97	$23.57	$14.95	29,994
2018-11-28	$23.24	$23.74	$22.63	$23.45	$14.87	39,249
2018-11-27	$22.64	$23.22	$22.26	$22.88	$14.51	22,626
2018-11-26	$24.00	$24.00	$21.89	$22.78	$14.45	69,114
2018-11-23	$23.61	$24.15	$23.28	$24.00	$15.22	9,085
2018-11-21	$23.82	$24.00	$23.24	$23.82	$15.10	27,451
2018-11-20	$23.92	$24.00	$23.42	$23.42	$14.85	12,552
2018-11-19	$24.00	$24.15	$23.35	$24.01	$15.23	29,077
2018-11-16	$24.58	$24.66	$23.72	$24.14	$15.31	63,420
2018-11-15	$22.90	$25.43	$22.90	$24.62	$15.61	32,998
2018-11-14	$23.09	$23.30	$21.69	$23.27	$14.76	17,958
2018-11-13	$23.14	$23.37	$22.74	$22.85	$14.49	18,603
2018-11-12	$22.96	$23.35	$22.59	$23.12	$14.66	22,393
2018-11-09	$23.40	$23.40	$22.41	$22.96	$14.56	38,805
2018-11-08	$23.29	$23.34	$22.20	$23.27	$14.76	15,132
2018-11-07	$23.04	$23.86	$22.78	$23.41	$14.84	16,816
2018-11-06	$22.70	$23.10	$22.70	$23.07	$14.63	42,405
2018-11-05	$22.11	$22.94	$22.11	$22.75	$14.43	22,227
2018-11-02	$22.10	$22.93	$22.05	$22.21	$14.08	30,238
2018-11-01	$22.94	$23.04	$22.02	$22.11	$14.02	50,961
2018-10-31	$22.93	$23.17	$22.43	$23.00	$14.58	97,627
2018-10-30	$22.23	$22.75	$21.68	$22.18	$14.06	71,395
2018-10-29	$22.97	$22.97	$22.02	$22.16	$14.05	34,320
2018-10-26	$22.41	$23.08	$22.00	$22.79	$14.45	37,770
2018-10-25	$23.06	$23.17	$22.63	$22.68	$14.38	21,667
2018-10-24	$22.65	$22.95	$22.28	$22.29	$14.13	65,898
2018-10-23	$22.70	$23.29	$22.01	$22.58	$14.32	11,755
2018-10-22	$21.56	$23.33	$21.56	$22.97	$14.57	31,813
2018-10-19	$22.85	$23.52	$21.60	$22.00	$13.95	48,379
2018-10-18	$23.27	$23.96	$22.75	$22.87	$14.50	29,698
2018-10-17	$23.80	$23.80	$23.22	$23.43	$14.86	29,491
2018-10-16	$22.95	$23.95	$22.87	$23.87	$15.14	33,172
2018-10-15	$23.21	$23.56	$22.70	$22.93	$14.54	44,851
2018-10-12	$24.58	$24.64	$23.04	$23.14	$14.67	112,986
2018-10-11	$24.57	$25.07	$24.05	$24.30	$15.41	42,792
2018-10-10	$24.71	$25.10	$24.51	$24.62	$15.61	51,255
2018-10-09	$24.74	$24.92	$24.62	$24.81	$15.73	63,316
2018-10-08	$24.33	$24.93	$24.28	$24.75	$15.69	50,388
2018-10-05	$24.52	$24.78	$24.09	$24.33	$15.43	60,163
2018-10-04	$24.44	$24.72	$24.35	$24.41	$15.48	28,879
2018-10-03	$24.50	$24.83	$24.27	$24.44	$15.50	65,323
2018-10-02	$25.12	$25.77	$24.12	$24.49	$15.53	70,578
2018-10-01	$25.60	$25.91	$24.90	$25.10	$15.92	50,352
2018-09-28	$25.26	$25.79	$24.93	$25.42	$16.12	58,633
2018-09-27	$25.97	$25.97	$24.93	$25.39	$16.10	37,369
2018-09-26	$26.10	$26.63	$25.50	$25.54	$16.20	52,456
2018-09-25	$26.37	$26.90	$26.03	$26.13	$16.57	50,301
2018-09-24	$26.77	$27.01	$26.16	$26.62	$16.88	95,370
2018-09-21	$27.94	$28.23	$26.12	$26.75	$16.96	657,552
2018-09-20	$28.00	$28.21	$27.89	$28.00	$17.76	141,895
2018-09-19	$27.92	$28.16	$27.64	$27.96	$17.73	150,471
2018-09-18	$28.23	$28.23	$27.64	$27.96	$17.73	117,508
2018-09-17	$27.84	$28.21	$27.12	$28.17	$17.86	88,930
2018-09-14	$27.82	$28.43	$27.55	$27.72	$17.58	74,971
2018-09-13	$27.75	$27.98	$27.41	$27.77	$17.61	63,786
2018-09-12	$27.75	$27.77	$27.42	$27.66	$17.50	85,780
2018-09-11	$27.68	$28.31	$27.38	$27.92	$17.67	78,759
2018-09-10	$27.25	$28.57	$26.25	$27.71	$17.53	112,800
2018-09-07	$26.56	$27.37	$26.56	$27.15	$17.18	64,965
2018-09-06	$26.90	$26.90	$26.59	$26.72	$16.91	25,162
2018-09-05	$26.20	$27.14	$26.00	$26.88	$17.01	87,256
2018-09-04	$26.01	$26.23	$25.78	$26.17	$16.56	82,575
2018-08-31	$25.78	$26.50	$25.78	$26.11	$16.52	37,905
2018-08-30	$25.80	$26.16	$25.56	$25.88	$16.38	53,562
2018-08-29	$26.08	$26.08	$25.56	$25.76	$16.30	56,098
2018-08-28	$26.36	$26.42	$25.90	$26.06	$16.49	29,565
2018-08-27	$26.94	$26.94	$25.98	$26.28	$16.63	39,556
2018-08-24	$26.65	$26.94	$25.91	$26.57	$16.81	77,887
2018-08-23	$26.55	$26.81	$26.54	$26.62	$16.84	38,841
2018-08-22	$26.61	$26.79	$26.43	$26.64	$16.86	36,351
2018-08-21	$26.53	$26.99	$26.47	$26.66	$16.87	23,049
2018-08-20	$26.88	$27.00	$26.20	$26.53	$16.79	30,147
2018-08-17	$26.25	$26.94	$26.25	$26.77	$16.94	47,061
2018-08-16	$25.96	$26.40	$25.96	$26.34	$16.67	39,730
2018-08-15	$26.10	$26.24	$25.69	$25.76	$16.30	50,011
2018-08-14	$25.86	$26.52	$25.70	$26.17	$16.56	128,229
2018-08-13	$25.65	$25.81	$25.36	$25.72	$16.27	37,609
2018-08-10	$25.21	$25.79	$25.14	$25.60	$16.20	99,390
2018-08-09	$25.11	$25.37	$25.11	$25.36	$16.05	30,180
2018-08-08	$25.19	$25.27	$25.01	$25.15	$15.91	52,152
2018-08-07	$26.01	$26.01	$24.57	$25.19	$15.94	130,192
2018-08-06	$26.01	$26.20	$25.55	$25.80	$16.33	76,264
2018-08-03	$25.45	$26.08	$25.18	$26.01	$16.46	112,086
2018-08-02	$24.89	$25.62	$24.89	$25.48	$16.12	59,916
2018-08-01	$24.39	$25.44	$24.39	$25.10	$15.88	153,916
2018-07-31	$25.52	$26.30	$22.30	$24.51	$15.51	472,573
2018-07-30	$26.70	$27.17	$26.29	$26.45	$16.74	59,052
2018-07-27	$28.65	$28.85	$26.75	$26.80	$16.96	119,386
2018-07-26	$28.48	$28.89	$28.32	$28.60	$18.10	52,873
2018-07-25	$28.32	$28.71	$28.15	$28.56	$18.07	67,632
2018-07-24	$28.31	$28.68	$28.11	$28.55	$18.07	85,381
2018-07-23	$27.85	$28.30	$27.61	$28.16	$17.82	34,485
2018-07-20	$27.51	$28.09	$27.51	$27.84	$17.62	49,669
2018-07-19	$27.42	$27.56	$27.26	$27.50	$17.40	38,100
2018-07-18	$27.31	$27.55	$27.23	$27.47	$17.38	51,246
2018-07-17	$27.45	$27.71	$27.27	$27.39	$17.33	79,135
2018-07-16	$27.10	$27.45	$26.72	$27.43	$17.36	91,744
2018-07-13	$27.17	$27.29	$26.87	$27.05	$17.12	60,774
2018-07-12	$27.71	$27.71	$26.71	$27.22	$17.22	116,056
2018-07-11	$27.75	$28.24	$27.63	$27.67	$17.51	149,221
2018-07-10	$28.83	$28.93	$28.15	$28.28	$17.89	61,285
2018-07-09	$28.77	$28.93	$28.52	$28.83	$18.24	130,749
2018-07-06	$28.43	$28.83	$28.43	$28.71	$18.17	92,253
2018-07-05	$28.17	$28.49	$28.04	$28.46	$18.01	102,228
2018-07-03	$28.08	$28.87	$27.79	$27.94	$17.68	110,092
2018-07-02	$28.41	$28.50	$27.76	$28.26	$17.88	142,500
2018-06-29	$28.36	$28.67	$28.20	$28.53	$18.05	133,812
2018-06-28	$27.75	$28.31	$27.18	$28.28	$17.89	130,257
2018-06-27	$28.37	$28.84	$27.53	$27.60	$17.46	282,489
2018-06-26	$28.78	$28.80	$28.15	$28.32	$17.92	134,008
2018-06-25	$28.03	$28.83	$27.65	$28.75	$18.19	147,438
2018-06-22	$28.36	$28.85	$27.82	$28.22	$17.86	1,930,095
2018-06-21	$28.80	$28.84	$28.20	$28.24	$17.87	277,120
2018-06-20	$28.65	$29.06	$28.53	$28.85	$18.26	199,413
2018-06-19	$28.20	$28.75	$28.20	$28.45	$18.00	207,118
2018-06-18	$27.80	$28.44	$27.80	$28.34	$17.93	237,819
2018-06-15	$27.86	$28.20	$27.78	$27.82	$17.60	319,606
2018-06-14	$28.04	$28.21	$27.46	$27.88	$17.64	251,197
2018-06-13	$28.51	$28.74	$27.85	$27.87	$17.60	198,879
2018-06-12	$28.19	$29.15	$27.85	$28.60	$18.06	248,112
2018-06-11	$28.07	$28.30	$27.77	$28.05	$17.71	316,417
2018-06-08	$27.87	$28.30	$27.45	$27.95	$17.65	166,060
2018-06-07	$27.89	$28.31	$27.60	$27.80	$17.55	135,024
2018-06-06	$27.82	$28.99	$27.19	$27.95	$17.65	169,030
2018-06-05	$27.40	$27.91	$27.17	$27.68	$17.48	134,206
2018-06-04	$26.37	$27.83	$26.37	$27.37	$17.28	226,845
2018-06-01	$25.63	$26.30	$25.53	$26.26	$16.58	160,824
2018-05-31	$26.06	$26.18	$25.46	$25.51	$16.11	275,901
2018-05-30	$26.20	$26.34	$25.81	$25.98	$16.40	128,091
2018-05-29	$26.30	$26.42	$25.71	$25.94	$16.38	80,109
2018-05-25	$25.87	$26.47	$25.85	$26.40	$16.67	74,349
2018-05-24	$25.29	$26.04	$24.68	$25.80	$16.29	63,477
2018-05-23	$25.00	$25.72	$24.88	$25.19	$15.90	92,251
2018-05-22	$24.92	$25.14	$24.75	$24.98	$15.77	99,061
2018-05-21	$25.14	$25.27	$24.67	$24.99	$15.78	112,062
2018-05-18	$25.25	$25.37	$24.88	$24.99	$15.78	134,806
2018-05-17	$24.44	$25.33	$24.25	$25.18	$15.90	121,744
2018-05-16	$23.65	$24.74	$23.65	$24.47	$15.45	84,976
2018-05-15	$23.18	$23.67	$23.13	$23.64	$14.93	60,348
2018-05-14	$23.09	$23.30	$23.00	$23.16	$14.62	84,037
2018-05-11	$23.06	$23.06	$22.81	$22.97	$14.50	67,164
2018-05-10	$23.00	$23.16	$22.82	$23.00	$14.52	98,562
2018-05-09	$23.08	$23.10	$22.42	$22.94	$14.48	77,305
2018-05-08	$22.20	$23.15	$22.20	$22.95	$14.49	74,847
2018-05-07	$23.11	$23.15	$22.92	$23.03	$14.54	42,996
2018-05-04	$22.06	$23.11	$22.05	$22.92	$14.47	23,128
2018-05-03	$23.27	$23.27	$21.94	$22.06	$13.93	239,326
2018-05-02	$22.30	$23.40	$22.22	$23.20	$14.65	38,775
2018-05-01	$21.54	$22.51	$21.16	$22.25	$14.05	248,604
2018-04-30	$21.14	$21.55	$20.92	$21.38	$13.50	49,564
2018-04-27	$21.38	$21.48	$20.55	$20.88	$13.18	62,172
2018-04-26	$21.45	$21.57	$21.11	$21.34	$13.47	15,195
2018-04-25	$21.00	$21.56	$20.75	$21.43	$13.53	60,948
2018-04-24	$20.98	$21.20	$20.60	$20.99	$13.25	21,171
2018-04-23	$20.87	$21.18	$20.56	$20.89	$13.19	15,825
2018-04-20	$20.96	$21.43	$20.55	$20.74	$13.10	22,330
2018-04-19	$21.29	$21.40	$20.94	$21.08	$13.31	27,127
2018-04-18	$20.91	$21.57	$20.91	$21.40	$13.51	22,731
2018-04-17	$20.76	$21.05	$20.49	$20.84	$13.16	33,447
2018-04-16	$20.50	$21.13	$20.50	$20.64	$13.03	45,829
2018-04-13	$20.98	$20.98	$20.23	$20.50	$12.94	31,594
2018-04-12	$20.52	$21.17	$20.52	$20.92	$13.21	34,561
2018-04-11	$20.08	$20.63	$20.08	$20.50	$12.94	25,458
2018-04-10	$20.52	$20.52	$19.97	$20.21	$12.76	50,730
2018-04-09	$21.58	$21.58	$20.19	$20.28	$12.80	129,517
2018-04-06	$20.75	$21.84	$20.75	$21.39	$13.51	88,590
2018-04-05	$21.18	$21.25	$20.67	$20.80	$13.13	27,148
2018-04-04	$21.28	$21.70	$21.10	$21.11	$13.33	29,541
2018-04-03	$21.85	$21.90	$21.32	$21.48	$13.56	98,712
2018-04-02	$21.53	$22.09	$21.53	$21.74	$13.73	54,469
2018-03-29	$22.08	$22.60	$21.50	$21.50	$13.58	58,999
2018-03-28	$22.62	$22.72	$22.10	$22.38	$14.13	28,060
2018-03-27	$22.97	$23.15	$22.35	$22.68	$14.32	40,377
2018-03-26	$22.58	$23.26	$22.31	$22.99	$14.52	65,179
2018-03-23	$22.82	$23.77	$22.37	$22.40	$14.14	106,995
2018-03-22	$22.47	$23.04	$22.09	$22.73	$14.35	516,015
2018-03-21	$22.42	$22.74	$22.41	$22.63	$14.29	69,100
2018-03-20	$22.59	$22.70	$22.24	$22.41	$14.15	93,286
2018-03-19	$22.55	$22.70	$22.17	$22.55	$14.24	108,471
2018-03-16	$22.55	$22.70	$22.25	$22.61	$14.28	117,063
2018-03-15	$22.30	$22.70	$21.97	$22.57	$14.25	92,073
2018-03-14	$22.14	$22.59	$21.87	$22.25	$14.05	99,955
2018-03-13	$22.15	$22.48	$21.90	$22.23	$14.00	111,985
2018-03-12	$22.48	$22.55	$22.05	$22.14	$13.94	68,685
2018-03-09	$22.47	$22.60	$22.11	$22.49	$14.16	260,364
2018-03-08	$22.36	$22.57	$22.23	$22.30	$14.04	46,090
2018-03-07	$22.45	$22.75	$22.05	$22.28	$14.03	119,808
2018-03-06	$22.73	$22.90	$22.25	$22.46	$14.14	149,238
2018-03-05	$21.38	$22.95	$21.30	$22.66	$14.27	168,165
2018-03-02	$21.11	$21.55	$20.61	$21.55	$13.57	49,542
2018-03-01	$20.62	$21.50	$20.39	$21.27	$13.39	35,764
2018-02-28	$20.59	$20.84	$20.45	$20.50	$12.91	27,051
2018-02-27	$20.64	$20.66	$20.43	$20.51	$12.92	15,024
2018-02-26	$20.62	$20.77	$20.46	$20.74	$13.06	15,205
2018-02-23	$20.49	$20.69	$20.28	$20.64	$13.00	15,144
2018-02-22	$20.89	$20.89	$20.17	$20.38	$12.83	24,109
2018-02-21	$20.67	$20.94	$20.55	$20.79	$13.09	15,456
2018-02-20	$20.61	$20.91	$20.21	$20.66	$13.01	22,039
2018-02-16	$20.36	$20.91	$20.36	$20.85	$13.13	22,230
2018-02-15	$20.58	$20.58	$20.27	$20.55	$12.94	18,528
2018-02-14	$19.99	$20.50	$19.99	$20.50	$12.91	41,440
2018-02-13	$19.99	$20.13	$19.99	$20.07	$12.64	47,590
2018-02-12	$20.33	$20.54	$19.99	$20.10	$12.66	31,987
2018-02-09	$20.58	$20.58	$19.99	$20.02	$12.61	50,908
2018-02-08	$20.36	$20.62	$19.99	$19.99	$12.59	114,510
2018-02-07	$20.34	$20.66	$20.10	$20.36	$12.82	34,686
2018-02-06	$19.91	$20.49	$19.91	$20.40	$12.85	34,366
2018-02-05	$20.32	$20.63	$20.02	$20.04	$12.62	72,967
2018-02-02	$21.26	$21.63	$20.34	$20.60	$12.97	61,753
2018-02-01	$20.50	$21.45	$20.40	$21.41	$13.48	51,055
2018-01-31	$20.50	$20.61	$20.28	$20.30	$12.78	17,836
2018-01-30	$20.90	$21.13	$20.11	$20.41	$12.85	40,257
2018-01-29	$20.45	$21.25	$20.45	$21.07	$13.27	24,136
2018-01-26	$20.62	$20.79	$20.05	$20.43	$12.86	17,833
2018-01-25	$21.37	$21.80	$20.45	$20.63	$12.99	47,415
2018-01-24	$21.77	$21.96	$20.76	$20.90	$13.16	76,155
2018-01-23	$21.75	$22.00	$21.47	$21.84	$13.75	32,439
2018-01-22	$21.97	$22.00	$21.47	$21.70	$13.66	26,962
2018-01-19	$21.31	$21.87	$20.39	$21.68	$13.65	147,558
2018-01-18	$21.30	$21.60	$20.88	$21.34	$13.44	50,662
2018-01-17	$21.51	$21.79	$21.01	$21.25	$13.38	53,761
2018-01-16	$21.28	$21.68	$20.67	$21.45	$13.51	103,408
2018-01-12	$20.02	$21.20	$19.92	$21.14	$13.31	345,171
2018-01-11	$19.97	$20.23	$19.87	$20.03	$12.61	74,481
2018-01-10	$19.71	$20.17	$19.71	$20.01	$12.60	86,454
2018-01-09	$20.31	$20.31	$19.76	$19.76	$12.44	61,743
2018-01-08	$19.70	$20.42	$19.68	$20.32	$12.80	76,953
2018-01-05	$19.67	$19.85	$19.60	$19.68	$12.39	55,482
2018-01-04	$19.63	$19.86	$19.60	$19.64	$12.37	40,548
2018-01-03	$19.85	$19.95	$19.55	$19.62	$12.35	63,196
2018-01-02	$19.77	$20.07	$19.60	$19.96	$12.57	126,585
2017-12-29	$19.75	$19.84	$19.63	$19.68	$12.39	27,697
2017-12-28	$19.70	$20.00	$19.38	$19.75	$12.44	94,767
2017-12-27	$19.73	$20.00	$19.69	$19.75	$12.44	70,153
2017-12-26	$19.74	$20.00	$19.74	$19.85	$12.50	67,159
2017-12-22	$20.25	$20.25	$19.32	$19.78	$12.46	736,371
2017-12-21	$20.10	$20.40	$20.06	$20.27	$12.76	133,756
2017-12-20	$19.99	$20.47	$19.82	$20.14	$12.68	82,455
2017-12-19	$19.79	$20.05	$19.79	$19.95	$12.56	104,572
2017-12-18	$20.21	$20.30	$19.73	$19.81	$12.47	149,493
2017-12-15	$20.50	$20.65	$20.09	$20.15	$12.69	1,386,429
2017-12-14	$20.60	$21.00	$20.60	$20.79	$13.09	186,078
2017-12-13	$20.97	$20.97	$20.16	$20.65	$12.97	137,757
2017-12-12	$21.00	$21.10	$20.61	$20.97	$13.17	122,380
2017-12-11	$20.06	$21.97	$18.51	$20.95	$13.16	232,407
2017-12-08	$20.25	$20.79	$19.62	$20.07	$12.61	460,726
2017-12-07	$19.74	$20.20	$19.06	$20.00	$12.56	370,587
2017-12-06	$19.22	$19.80	$18.98	$19.63	$12.33	114,775
2017-12-05	$19.07	$19.62	$19.07	$19.31	$12.13	281,158
2017-12-04	$18.90	$20.35	$18.44	$19.01	$11.94	238,395
2017-12-01	$18.50	$18.91	$18.11	$18.75	$11.78	142,702
2017-11-30	$17.92	$18.65	$17.75	$18.33	$11.51	178,651
2017-11-29	$17.65	$17.98	$17.65	$17.82	$11.19	274,599
2017-11-28	$17.70	$17.85	$17.65	$17.75	$11.15	63,342
2017-11-27	$17.85	$17.85	$17.66	$17.81	$11.19	72,949
2017-11-24	$17.51	$17.88	$17.51	$17.77	$11.16	18,760
2017-11-22	$17.45	$17.85	$17.45	$17.65	$11.09	75,265
2017-11-21	$17.68	$17.90	$17.45	$17.54	$11.02	169,957
2017-11-20	$17.65	$17.68	$17.44	$17.68	$11.11	53,952
2017-11-17	$17.42	$17.68	$17.42	$17.63	$11.08	59,841
2017-11-16	$17.55	$17.74	$17.36	$17.53	$11.01	47,461
2017-11-15	$17.41	$17.72	$17.31	$17.55	$11.02	97,174
2017-11-14	$17.31	$17.74	$17.31	$17.69	$11.11	79,791
2017-11-13	$17.50	$17.65	$17.25	$17.57	$11.04	138,208
2017-11-10	$17.60	$17.70	$17.50	$17.51	$11.00	116,580
2017-11-09	$17.83	$17.83	$17.55	$17.65	$11.09	78,805
2017-11-08	$17.75	$17.99	$17.70	$17.94	$11.27	52,690
2017-11-07	$18.00	$18.11	$17.65	$17.85	$11.21	117,814
2017-11-06	$18.62	$18.75	$17.65	$18.06	$11.35	98,218
2017-11-03	$19.16	$19.16	$17.65	$17.77	$11.16	75,201
2017-11-02	$17.65	$18.50	$17.43	$17.99	$11.30	207,210
2017-11-01	$17.26	$17.58	$17.01	$17.41	$10.94	77,608
2017-10-31	$17.18	$17.58	$17.00	$17.16	$10.78	240,196
2017-10-30	$16.70	$17.99	$16.58	$17.10	$10.74	618,951
2017-10-27	$17.00	$17.29	$16.27	$16.80	$10.55	4,083,390

Merchants Bancorp (MBIN) News Headlines

Recent Merchants Bancorp (MBIN) News

Similar Companies to Merchants Bancorp (MBIN) 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

Merchants Bancorp (MBIN) Exchange: NASDAQ