People`s United Financial Inc (PBCT) Stock Profile

Data as of May 2, 2025

$19.41 ($0.00) 0.00%

People`s United Financial Inc - Daily Information

Click for more stock information on People`s United Financial Inc.

Daily Information	Data
Date	May 2, 2025
Open	$19.41
Previous Close	$19.41
High	$19.41
Low	$19.41
Adjusted Open	$19.41
Previous Adjusted Close	$19.41
Adjusted High	$19.41
Adjusted Low	$19.41

Invest in People`s United Financial Inc (PBCT)

$417 million in distributions.

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

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

Low correlation to stocks & bonds!

Key People People`s United Financial Inc

Employee	Position
John P. Barnes	Chairman & Chief Executive Officer
Jeffrey J. Tengel	President
R. David Rosato	Chief Financial Officer & Senior Executive VP
Lee C. Powlus	Chief Administrative Officer & Senior Executive VP
Michael Boardman	Executive Vice President & Head-Wealth Management
Richard M. Barry	Chief Credit Officer & Executive Vice President
Daniel G. Roberts	Chief Risk Officer & Executive Vice President
Kirk W. Walters	Director & Senior Executive Vice President
Jane P. Chwick	Director
Mark F. Herron	Chief Marketing Officer & Executive Vice President
Jeffrey A. Hoyt	Chief Accounting Officer & Senior Vice President
Andrew S. Hersom	Senior Vice President-Investor Relations
David K. Norton	Chief Human Resources Officer & Senior EVP
Kristy L. Berner	Secretary, Executive VP & General Counsel
Janet M. Hansen	Independent Director
Collin P. Baron	Independent Director
Jerry Franklin	Independent Director
John K. Dwight	Independent Director
Mark W. Richards	Independent Director
Nancy McAllister	Independent Director
William Frank Cruger	Independent Director
George P. Carter	Lead Independent Director

Company Profile People`s United Financial Inc

Exchange: NASDAQ

IPO Date: May 12, 1993

Employees: 5,640

Sector: Financial Services

Industry: Banks-Regional

Website: People`s United Financial Inc Website

Address: 850 Main Street, Bridgeport, CT, United States, 06604

Historical Stock Data for People`s United Financial Inc (PBCT)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-04-04	$19.41	$19.41	$19.41	$19.41	$19.41	1
2022-04-01	$20.31	$20.39	$19.34	$19.41	$19.41	127,451,387
2022-03-31	$20.26	$20.49	$19.83	$19.99	$19.99	19,634,942
2022-03-30	$21.25	$21.34	$20.00	$20.32	$20.32	11,025,524
2022-03-29	$21.41	$21.66	$21.22	$21.46	$21.46	2,830,565
2022-03-28	$21.33	$21.42	$20.78	$21.18	$21.18	3,840,904
2022-03-25	$21.19	$21.71	$21.19	$21.63	$21.63	3,282,322
2022-03-24	$21.24	$21.35	$21.01	$21.17	$21.17	3,698,333
2022-03-23	$21.69	$21.69	$21.06	$21.08	$21.08	4,195,564
2022-03-22	$21.53	$21.98	$21.46	$21.71	$21.71	4,671,385
2022-03-21	$21.19	$21.62	$21.06	$21.29	$21.29	4,441,706
2022-03-18	$21.03	$21.21	$20.40	$21.08	$21.08	11,273,556
2022-03-17	$21.06	$21.21	$20.57	$21.09	$21.09	3,548,474
2022-03-16	$20.80	$21.39	$20.77	$21.38	$21.38	4,975,385
2022-03-15	$20.72	$20.83	$20.25	$20.62	$20.62	3,561,348
2022-03-14	$20.50	$20.95	$20.37	$20.63	$20.63	5,436,668
2022-03-11	$20.53	$21.00	$20.29	$20.31	$20.31	3,299,390
2022-03-10	$20.17	$20.67	$20.05	$20.47	$20.47	4,927,165
2022-03-09	$20.38	$20.90	$20.24	$20.39	$20.39	5,770,874
2022-03-08	$20.31	$20.62	$19.66	$19.80	$19.80	9,248,078
2022-03-07	$20.33	$21.05	$20.06	$20.07	$20.07	9,052,004
2022-03-04	$20.30	$20.30	$19.78	$20.23	$20.23	3,943,695
2022-03-03	$20.66	$20.80	$20.32	$20.78	$20.78	3,418,318
2022-03-02	$19.73	$20.73	$19.70	$20.54	$20.54	6,053,685
2022-03-01	$20.77	$20.91	$19.25	$19.43	$19.43	8,533,248
2022-02-28	$20.59	$21.10	$20.43	$21.08	$21.08	4,847,569
2022-02-25	$20.09	$21.19	$19.97	$21.17	$21.17	3,520,019
2022-02-24	$19.93	$20.01	$19.14	$19.95	$19.95	6,761,733
2022-02-23	$21.10	$21.31	$20.61	$20.73	$20.73	4,895,602
2022-02-22	$20.63	$21.20	$20.54	$20.99	$20.99	5,701,326
2022-02-18	$20.72	$21.04	$20.68	$20.76	$20.76	3,669,436
2022-02-17	$21.15	$21.15	$20.72	$20.82	$20.82	2,231,341
2022-02-16	$20.96	$21.42	$20.93	$21.34	$21.34	2,514,997
2022-02-15	$20.97	$21.24	$20.90	$21.16	$21.16	3,062,917
2022-02-14	$20.85	$21.21	$20.58	$20.72	$20.72	3,226,859
2022-02-11	$20.84	$21.51	$20.81	$20.96	$20.96	4,667,338
2022-02-10	$21.06	$21.47	$20.98	$21.06	$21.06	5,540,254
2022-02-09	$21.32	$21.33	$20.93	$21.00	$21.00	3,137,694
2022-02-08	$20.94	$21.31	$20.78	$21.25	$21.25	6,054,678
2022-02-07	$20.58	$20.76	$20.31	$20.59	$20.59	3,662,235
2022-02-04	$19.97	$20.72	$19.97	$20.59	$20.59	4,099,350
2022-02-03	$19.80	$20.07	$19.58	$19.94	$19.94	6,474,772
2022-02-02	$19.55	$19.82	$19.40	$19.74	$19.74	5,357,261
2022-02-01	$19.32	$19.69	$19.24	$19.66	$19.66	5,093,397
2022-01-31	$19.17	$19.39	$18.88	$19.38	$19.38	7,017,383
2022-01-28	$19.22	$19.68	$19.03	$19.66	$19.48	4,784,930
2022-01-27	$19.31	$19.86	$19.12	$19.27	$19.09	4,390,131
2022-01-26	$19.14	$19.29	$18.78	$19.16	$18.98	5,871,799
2022-01-25	$19.05	$19.12	$18.50	$18.87	$18.69	7,483,589
2022-01-24	$18.27	$19.28	$17.98	$19.22	$19.04	7,070,131
2022-01-21	$19.17	$19.18	$18.37	$18.53	$18.36	5,060,245
2022-01-20	$20.44	$20.88	$19.24	$19.30	$19.12	4,778,871
2022-01-19	$21.12	$21.12	$20.34	$20.35	$20.16	5,194,779
2022-01-18	$21.44	$21.60	$20.97	$21.10	$20.90	4,488,948
2022-01-14	$20.86	$21.44	$20.72	$21.42	$21.22	4,291,398
2022-01-13	$20.77	$21.28	$20.77	$21.18	$20.98	4,536,513
2022-01-12	$20.55	$20.78	$20.52	$20.71	$20.52	3,867,298
2022-01-11	$20.41	$20.60	$20.17	$20.55	$20.36	3,505,380
2022-01-10	$20.50	$20.71	$20.09	$20.30	$20.11	7,124,619
2022-01-07	$20.00	$20.43	$19.73	$20.39	$20.20	5,081,414
2022-01-06	$19.46	$20.09	$19.42	$19.87	$19.68	5,456,701
2022-01-05	$19.14	$19.42	$19.03	$19.11	$18.93	6,419,468
2022-01-04	$18.50	$19.22	$18.50	$18.99	$18.81	5,491,993
2022-01-03	$18.00	$18.37	$17.98	$18.29	$18.12	4,486,886
2021-12-31	$17.61	$17.90	$17.61	$17.82	$17.65	2,348,045
2021-12-30	$17.86	$18.05	$17.66	$17.70	$17.53	2,746,946
2021-12-29	$18.01	$18.01	$17.81	$17.88	$17.71	1,573,440
2021-12-28	$17.75	$17.98	$17.74	$17.90	$17.73	2,426,009
2021-12-27	$17.42	$17.83	$17.30	$17.82	$17.65	1,628,088
2021-12-23	$17.37	$17.57	$17.35	$17.45	$17.29	1,984,230
2021-12-22	$16.95	$17.33	$16.95	$17.22	$17.06	2,455,873
2021-12-21	$16.72	$17.15	$16.72	$17.10	$16.94	2,585,172
2021-12-20	$16.62	$16.66	$16.20	$16.57	$16.42	4,425,836
2021-12-17	$17.52	$17.57	$16.75	$16.77	$16.61	9,070,145
2021-12-16	$17.64	$18.01	$17.51	$17.58	$17.42	3,976,958
2021-12-15	$17.36	$17.50	$17.16	$17.39	$17.23	3,672,239
2021-12-14	$17.04	$17.47	$17.02	$17.21	$17.05	5,618,289
2021-12-13	$17.57	$17.57	$16.99	$17.01	$16.85	3,550,719
2021-12-10	$17.83	$17.86	$17.45	$17.64	$17.48	2,433,591
2021-12-09	$17.55	$17.82	$17.44	$17.68	$17.52	3,009,658
2021-12-08	$17.69	$17.82	$17.55	$17.69	$17.52	2,286,266
2021-12-07	$17.68	$17.84	$17.53	$17.62	$17.46	2,927,119
2021-12-06	$17.37	$17.81	$17.27	$17.50	$17.34	4,700,181
2021-12-03	$17.40	$17.43	$16.87	$17.00	$16.84	4,788,946
2021-12-02	$16.83	$17.62	$16.66	$17.42	$17.26	5,345,526
2021-12-01	$17.37	$17.70	$16.63	$16.64	$16.48	5,417,984
2021-11-30	$17.44	$17.54	$16.90	$17.04	$16.88	7,753,537
2021-11-29	$18.16	$18.17	$17.57	$17.73	$17.56	5,509,059
2021-11-26	$17.95	$18.10	$17.54	$17.82	$17.65	3,683,789
2021-11-24	$18.84	$18.94	$18.59	$18.73	$18.56	2,498,311
2021-11-23	$18.85	$18.93	$18.73	$18.83	$18.65	3,786,548
2021-11-22	$18.36	$18.89	$18.36	$18.72	$18.55	5,823,446
2021-11-19	$18.09	$18.35	$17.84	$18.15	$17.98	3,755,748
2021-11-18	$18.68	$18.80	$18.30	$18.44	$18.27	7,123,467
2021-11-17	$18.47	$18.67	$18.32	$18.63	$18.46	3,687,079
2021-11-16	$18.52	$18.68	$18.40	$18.55	$18.38	4,276,123
2021-11-15	$18.55	$18.76	$18.45	$18.55	$18.38	3,756,880
2021-11-12	$18.36	$18.58	$18.23	$18.46	$18.29	5,003,450
2021-11-11	$18.05	$18.47	$18.02	$18.40	$18.23	4,768,746
2021-11-10	$17.89	$18.19	$17.89	$18.08	$17.91	4,604,546
2021-11-09	$18.01	$18.03	$17.76	$17.90	$17.73	6,327,371
2021-11-08	$18.07	$18.24	$17.96	$18.12	$17.95	7,775,229
2021-11-05	$18.06	$18.24	$17.85	$17.97	$17.80	5,536,666
2021-11-04	$18.47	$18.47	$17.77	$17.90	$17.73	6,347,455
2021-11-03	$17.78	$18.60	$17.69	$18.58	$18.41	5,805,004
2021-11-02	$17.65	$17.95	$17.61	$17.82	$17.65	5,605,966
2021-11-01	$17.32	$17.78	$17.26	$17.72	$17.55	6,657,746
2021-10-29	$17.31	$17.37	$17.01	$17.14	$16.98	22,739,833
2021-10-28	$17.54	$17.60	$17.27	$17.39	$17.05	6,083,384
2021-10-27	$18.07	$18.09	$17.43	$17.48	$17.13	6,579,929
2021-10-26	$18.62	$18.71	$18.16	$18.19	$17.83	3,684,004
2021-10-25	$18.75	$18.82	$18.51	$18.64	$18.27	5,331,133
2021-10-22	$18.68	$19.05	$18.54	$18.72	$18.35	4,903,569
2021-10-21	$18.66	$18.82	$18.30	$18.70	$18.33	5,318,980
2021-10-20	$17.77	$18.83	$17.72	$18.81	$18.44	4,115,235
2021-10-19	$17.71	$17.81	$17.56	$17.77	$17.42	3,132,252
2021-10-18	$17.64	$17.89	$17.61	$17.68	$17.33	2,574,253
2021-10-15	$17.90	$18.00	$17.63	$17.73	$17.38	2,453,125
2021-10-14	$17.65	$17.76	$17.48	$17.73	$17.38	2,876,112
2021-10-13	$17.60	$17.61	$17.09	$17.49	$17.14	2,211,585
2021-10-12	$17.65	$17.81	$17.56	$17.67	$17.32	2,235,878
2021-10-11	$18.15	$18.18	$17.72	$17.74	$17.39	1,436,834
2021-10-08	$17.92	$18.16	$17.86	$17.99	$17.63	2,509,399
2021-10-07	$18.00	$18.10	$17.87	$17.96	$17.60	1,910,698
2021-10-06	$17.76	$17.82	$17.35	$17.79	$17.44	3,846,487
2021-10-05	$18.03	$18.26	$17.92	$17.94	$17.59	2,362,018
2021-10-04	$17.82	$18.16	$17.80	$17.92	$17.57	3,752,015
2021-10-01	$17.56	$18.00	$17.51	$17.83	$17.48	3,555,100
2021-09-30	$18.00	$18.08	$17.40	$17.47	$17.12	7,402,120
2021-09-29	$17.58	$18.00	$17.49	$17.89	$17.54	3,068,329
2021-09-28	$17.75	$17.85	$17.49	$17.60	$17.25	5,895,326
2021-09-27	$16.96	$17.84	$16.90	$17.67	$17.32	4,916,565
2021-09-24	$16.57	$16.88	$16.56	$16.73	$16.40	2,038,835
2021-09-23	$16.08	$16.76	$16.06	$16.60	$16.27	2,257,482
2021-09-22	$15.81	$16.10	$15.72	$15.93	$15.62	2,357,169
2021-09-21	$15.66	$15.78	$15.47	$15.58	$15.27	3,592,100
2021-09-20	$15.58	$15.65	$15.33	$15.62	$15.31	3,903,509
2021-09-17	$15.99	$16.26	$15.94	$16.02	$15.70	8,585,358
2021-09-16	$16.15	$16.33	$16.00	$16.08	$15.76	3,136,330
2021-09-15	$15.65	$16.20	$15.65	$16.10	$15.78	3,092,569
2021-09-14	$16.16	$16.21	$15.63	$15.69	$15.38	2,772,390
2021-09-13	$16.15	$16.35	$16.06	$16.14	$15.82	3,559,269
2021-09-10	$16.25	$16.31	$15.96	$15.99	$15.67	2,133,188
2021-09-09	$16.11	$16.39	$16.04	$16.16	$15.84	2,852,464
2021-09-08	$16.24	$16.32	$16.06	$16.15	$15.83	4,480,585
2021-09-07	$16.33	$16.56	$16.16	$16.27	$15.95	4,739,359
2021-09-03	$16.46	$16.54	$16.22	$16.33	$16.01	3,297,100
2021-09-02	$16.35	$16.51	$16.31	$16.42	$16.10	8,329,856
2021-09-01	$16.44	$16.48	$16.22	$16.35	$16.03	3,393,988
2021-08-31	$16.29	$16.51	$16.21	$16.43	$16.11	4,691,291
2021-08-30	$16.63	$16.65	$16.23	$16.31	$15.99	1,857,196
2021-08-27	$16.36	$16.66	$16.30	$16.62	$16.29	1,600,903
2021-08-26	$16.50	$16.56	$16.29	$16.33	$16.01	1,857,007
2021-08-25	$16.27	$16.59	$16.15	$16.48	$16.15	2,410,125
2021-08-24	$16.07	$16.25	$15.97	$16.18	$15.86	2,240,216
2021-08-23	$15.92	$16.04	$15.87	$15.98	$15.66	1,673,734
2021-08-20	$15.63	$15.83	$15.56	$15.82	$15.51	1,720,716
2021-08-19	$15.72	$15.84	$15.52	$15.67	$15.36	2,281,714
2021-08-18	$15.95	$16.23	$15.85	$15.88	$15.57	1,686,958
2021-08-17	$16.12	$16.23	$15.87	$16.05	$15.73	2,194,653
2021-08-16	$16.29	$16.42	$16.06	$16.21	$15.89	2,790,778
2021-08-13	$16.61	$16.67	$16.31	$16.36	$16.04	1,554,510
2021-08-12	$16.77	$16.83	$16.52	$16.61	$16.28	1,375,951
2021-08-11	$16.37	$16.72	$16.24	$16.71	$16.38	2,562,358
2021-08-10	$16.15	$16.48	$16.09	$16.39	$16.07	2,238,215
2021-08-09	$16.17	$16.42	$15.97	$16.21	$15.89	2,584,413
2021-08-06	$16.05	$16.47	$15.95	$16.25	$15.93	2,341,332
2021-08-05	$15.74	$15.81	$15.63	$15.80	$15.49	2,347,036
2021-08-04	$15.71	$15.93	$15.62	$15.64	$15.33	2,508,956
2021-08-03	$15.74	$16.05	$15.38	$15.95	$15.63	3,152,963
2021-08-02	$15.78	$16.17	$15.63	$15.63	$15.32	3,993,967
2021-07-30	$15.84	$16.05	$15.59	$15.70	$15.39	18,734,954
2021-07-29	$15.95	$16.06	$15.72	$15.87	$15.56	4,181,878
2021-07-28	$16.01	$16.14	$15.69	$15.93	$15.44	3,068,744
2021-07-27	$15.69	$16.08	$15.52	$15.94	$15.45	3,844,661
2021-07-26	$15.30	$15.75	$15.29	$15.70	$15.21	4,640,156
2021-07-23	$15.49	$15.61	$15.19	$15.26	$14.79	3,119,121
2021-07-22	$15.71	$15.78	$15.19	$15.27	$14.80	3,829,513
2021-07-21	$15.65	$15.93	$15.60	$15.80	$15.31	4,487,267
2021-07-20	$15.25	$16.07	$15.21	$15.77	$15.28	3,479,701
2021-07-19	$15.69	$15.81	$15.18	$15.29	$14.82	5,224,405
2021-07-16	$16.69	$16.72	$15.99	$16.03	$15.53	2,150,739
2021-07-15	$16.18	$16.72	$16.17	$16.62	$16.11	3,734,692
2021-07-14	$16.51	$16.72	$16.17	$16.46	$15.95	2,699,022
2021-07-13	$16.67	$16.71	$16.40	$16.48	$15.97	2,691,203
2021-07-12	$16.46	$16.86	$16.35	$16.72	$16.20	3,400,165
2021-07-09	$16.50	$16.72	$16.36	$16.70	$16.18	4,064,588
2021-07-08	$16.42	$16.49	$16.03	$16.10	$15.60	3,301,175
2021-07-07	$16.57	$16.84	$16.54	$16.59	$16.08	4,546,935
2021-07-06	$17.11	$17.14	$16.62	$16.75	$16.23	4,141,665
2021-07-02	$17.33	$17.42	$17.17	$17.21	$16.68	1,792,860
2021-07-01	$17.20	$17.43	$17.19	$17.40	$16.86	2,378,522
2021-06-30	$17.13	$17.31	$17.06	$17.14	$16.61	2,785,994
2021-06-29	$17.50	$17.62	$17.15	$17.21	$16.68	2,612,812
2021-06-28	$17.70	$17.76	$17.21	$17.37	$16.83	2,931,489
2021-06-25	$17.53	$18.08	$17.43	$17.86	$17.31	5,241,439
2021-06-24	$17.33	$17.51	$17.10	$17.42	$16.88	2,091,419
2021-06-23	$17.46	$17.46	$17.21	$17.22	$16.69	2,165,514
2021-06-22	$17.35	$17.42	$17.17	$17.27	$16.74	2,628,881
2021-06-21	$17.03	$17.47	$16.95	$17.37	$16.83	4,504,940
2021-06-18	$17.18	$17.26	$16.75	$16.85	$16.33	9,114,816
2021-06-17	$18.50	$18.55	$17.36	$17.39	$16.85	4,160,493
2021-06-16	$18.07	$18.55	$17.88	$18.45	$17.88	2,588,194
2021-06-15	$18.06	$18.35	$17.90	$18.24	$17.68	3,807,804
2021-06-14	$18.25	$18.35	$17.86	$18.00	$17.44	3,989,530
2021-06-11	$18.24	$18.36	$18.18	$18.29	$17.72	2,660,852
2021-06-10	$18.77	$18.85	$18.11	$18.13	$17.57	3,094,030
2021-06-09	$18.78	$18.78	$18.53	$18.58	$18.01	2,271,245
2021-06-08	$18.72	$19.00	$18.47	$18.95	$18.36	2,671,527
2021-06-07	$19.04	$19.10	$18.72	$18.84	$18.26	1,646,251
2021-06-04	$19.22	$19.22	$18.84	$19.02	$18.43	2,421,166
2021-06-03	$19.11	$19.35	$19.03	$19.18	$18.59	2,430,440
2021-06-02	$19.08	$19.22	$18.87	$19.12	$18.53	3,567,172
2021-06-01	$18.94	$19.26	$18.92	$19.08	$18.49	3,321,231
2021-05-28	$18.65	$18.96	$18.54	$18.91	$18.33	2,189,350
2021-05-27	$18.60	$18.86	$18.59	$18.75	$18.17	1,991,391
2021-05-26	$18.40	$18.52	$18.32	$18.47	$17.90	1,572,561
2021-05-25	$18.85	$19.04	$18.29	$18.33	$17.76	2,614,724
2021-05-24	$19.15	$19.15	$18.76	$18.87	$18.29	1,958,649
2021-05-21	$18.88	$19.13	$18.84	$19.04	$18.45	2,414,442
2021-05-20	$18.83	$19.00	$18.65	$18.81	$18.23	1,914,900
2021-05-19	$18.96	$19.00	$18.54	$18.94	$18.35	2,539,446
2021-05-18	$19.31	$19.62	$19.10	$19.11	$18.52	2,664,559
2021-05-17	$19.20	$19.47	$19.17	$19.41	$18.81	3,759,088
2021-05-14	$19.03	$19.41	$19.01	$19.35	$18.75	3,097,135
2021-05-13	$18.18	$19.12	$18.12	$19.03	$18.44	3,147,396
2021-05-12	$18.89	$19.11	$18.23	$18.28	$17.71	3,569,044
2021-05-11	$18.67	$19.19	$18.65	$18.76	$18.18	3,580,803
2021-05-10	$19.02	$19.28	$18.87	$18.88	$18.30	5,323,311
2021-05-07	$18.43	$18.97	$18.34	$18.92	$18.34	3,528,629
2021-05-06	$18.76	$18.84	$18.45	$18.83	$18.25	2,455,753
2021-05-05	$18.54	$18.72	$18.28	$18.67	$18.09	4,330,624
2021-05-04	$18.14	$18.51	$17.90	$18.50	$17.93	4,931,858
2021-05-03	$18.37	$18.41	$18.10	$18.13	$17.57	6,102,328
2021-04-30	$18.15	$18.52	$18.11	$18.13	$17.57	24,211,660
2021-04-29	$18.48	$18.72	$18.41	$18.70	$17.94	3,348,481
2021-04-28	$18.23	$18.49	$18.17	$18.28	$17.54	3,729,884
2021-04-27	$18.13	$18.28	$18.01	$18.26	$17.52	4,130,523
2021-04-26	$18.05	$18.20	$17.96	$18.18	$17.44	4,505,746
2021-04-23	$17.42	$17.91	$17.26	$17.90	$17.17	6,707,935
2021-04-22	$17.77	$17.82	$17.34	$17.35	$16.64	7,387,815
2021-04-21	$17.39	$17.84	$17.18	$17.80	$17.08	3,266,948
2021-04-20	$17.91	$18.03	$17.36	$17.36	$16.66	4,350,696
2021-04-19	$17.94	$18.12	$17.75	$18.04	$17.31	6,069,277
2021-04-16	$18.10	$18.29	$17.85	$17.86	$17.14	3,817,159
2021-04-15	$18.07	$18.09	$17.62	$17.91	$17.18	3,648,368
2021-04-14	$17.91	$18.29	$17.91	$18.05	$17.32	3,986,862
2021-04-13	$17.96	$18.06	$17.81	$17.96	$17.23	5,998,512
2021-04-12	$18.05	$18.27	$17.99	$18.19	$17.45	3,800,011
2021-04-09	$17.97	$18.11	$17.83	$17.99	$17.26	2,434,110
2021-04-08	$17.90	$17.98	$17.58	$17.88	$17.15	2,545,428
2021-04-07	$18.04	$18.10	$17.83	$17.99	$17.26	1,864,863
2021-04-06	$18.10	$18.10	$17.70	$17.91	$17.18	3,643,864
2021-04-05	$18.35	$18.39	$17.91	$18.08	$17.35	4,307,875
2021-04-01	$17.94	$18.10	$17.66	$18.10	$17.37	5,850,084
2021-03-31	$17.71	$18.00	$17.59	$17.90	$17.17	6,843,507
2021-03-30	$17.73	$17.96	$17.62	$17.85	$17.13	3,369,133
2021-03-29	$17.77	$17.86	$17.23	$17.49	$16.78	4,379,505
2021-03-26	$17.91	$18.17	$17.80	$18.03	$17.30	3,356,706
2021-03-25	$17.10	$17.83	$16.99	$17.73	$17.01	2,990,229
2021-03-24	$17.28	$17.67	$17.23	$17.28	$16.58	5,442,673
2021-03-23	$17.24	$17.44	$17.00	$17.06	$16.37	5,211,854
2021-03-22	$17.75	$17.80	$17.24	$17.46	$16.75	3,807,618
2021-03-19	$17.78	$18.07	$17.55	$17.77	$17.05	12,101,487
2021-03-18	$18.25	$18.81	$17.93	$18.05	$17.32	4,743,511
2021-03-17	$18.07	$18.24	$17.68	$17.88	$17.15	4,574,960
2021-03-16	$18.02	$18.03	$17.67	$17.88	$17.15	3,138,261
2021-03-15	$18.41	$18.45	$18.00	$18.21	$17.47	3,801,861
2021-03-12	$18.68	$18.83	$18.32	$18.45	$17.70	3,917,836
2021-03-11	$18.28	$18.54	$18.14	$18.29	$17.55	2,792,531
2021-03-10	$18.04	$18.49	$18.03	$18.47	$17.72	3,897,220
2021-03-09	$18.50	$18.50	$17.95	$18.06	$17.33	4,969,951
2021-03-08	$18.51	$19.09	$18.46	$18.75	$17.99	6,540,064
2021-03-05	$18.22	$18.50	$17.63	$18.39	$17.64	5,939,800
2021-03-04	$18.38	$18.52	$17.62	$17.89	$17.16	5,768,882
2021-03-03	$18.18	$18.66	$18.11	$18.29	$17.55	8,533,461
2021-03-02	$18.07	$18.40	$18.04	$18.15	$17.41	4,178,200
2021-03-01	$18.20	$18.44	$18.05	$18.23	$17.49	4,891,515
2021-02-26	$17.86	$18.24	$17.57	$17.94	$17.21	8,578,746
2021-02-25	$19.21	$19.40	$18.44	$18.46	$17.71	7,106,525
2021-02-24	$18.73	$19.28	$18.57	$19.14	$18.36	11,769,761
2021-02-23	$17.95	$18.77	$17.94	$18.73	$17.97	14,312,356
2021-02-22	$17.24	$18.16	$17.08	$18.02	$17.29	27,808,468
2021-02-19	$15.37	$15.70	$15.37	$15.68	$15.04	2,832,465
2021-02-18	$15.35	$15.39	$15.19	$15.33	$14.71	2,292,817
2021-02-17	$15.61	$15.71	$15.43	$15.46	$14.83	4,469,014
2021-02-16	$15.34	$15.61	$15.22	$15.57	$14.94	4,417,652
2021-02-12	$15.08	$15.23	$15.00	$15.15	$14.54	4,690,525
2021-02-11	$15.19	$15.24	$14.80	$15.05	$14.44	8,137,580
2021-02-10	$15.15	$15.34	$14.98	$15.13	$14.52	5,327,823
2021-02-09	$14.87	$15.10	$14.74	$15.03	$14.42	6,132,234
2021-02-08	$14.62	$14.85	$14.47	$14.83	$14.23	3,413,876
2021-02-05	$14.74	$14.79	$14.45	$14.52	$13.93	3,245,414
2021-02-04	$14.17	$14.77	$14.14	$14.68	$14.08	5,709,637
2021-02-03	$13.74	$14.18	$13.68	$14.14	$13.57	4,514,735
2021-02-02	$13.86	$13.90	$13.68	$13.74	$13.18	3,945,394
2021-02-01	$13.75	$13.78	$13.36	$13.73	$13.17	3,948,196
2021-01-29	$13.85	$14.02	$13.59	$13.66	$13.11	18,556,751
2021-01-28	$14.31	$14.37	$13.89	$13.90	$13.16	6,490,385
2021-01-27	$14.19	$14.54	$14.10	$14.12	$13.37	7,030,573
2021-01-26	$14.43	$14.60	$14.27	$14.45	$13.68	4,782,853
2021-01-25	$14.01	$14.49	$13.85	$14.39	$13.63	6,674,221
2021-01-22	$14.22	$14.39	$13.80	$14.04	$13.30	6,161,150
2021-01-21	$14.55	$14.55	$14.12	$14.15	$13.40	4,991,018
2021-01-20	$14.61	$14.62	$14.33	$14.45	$13.68	4,028,237
2021-01-19	$14.49	$14.66	$14.31	$14.63	$13.85	5,663,756
2021-01-15	$14.46	$14.53	$14.20	$14.42	$13.66	5,702,641
2021-01-14	$14.61	$14.73	$14.34	$14.70	$13.92	3,529,317
2021-01-13	$14.45	$14.45	$14.09	$14.30	$13.54	3,533,630
2021-01-12	$14.26	$14.70	$14.22	$14.45	$13.68	3,781,289
2021-01-11	$13.83	$14.20	$13.74	$14.13	$13.38	3,511,236
2021-01-08	$14.11	$14.15	$13.79	$14.04	$13.30	5,625,199
2021-01-07	$14.21	$14.49	$14.15	$14.16	$13.41	5,463,949
2021-01-06	$13.30	$14.18	$13.26	$14.00	$13.26	6,663,855
2021-01-05	$12.88	$13.04	$12.74	$12.88	$12.20	3,600,170
2021-01-04	$13.03	$13.05	$12.66	$12.87	$12.19	3,845,372
2020-12-31	$12.94	$12.98	$12.75	$12.93	$12.24	2,887,453
2020-12-30	$12.74	$12.96	$12.68	$12.95	$12.26	2,596,472
2020-12-29	$13.02	$13.03	$12.63	$12.68	$12.01	3,189,068
2020-12-28	$13.01	$13.16	$12.87	$13.00	$12.31	2,670,350
2020-12-24	$12.94	$12.97	$12.68	$12.89	$12.21	1,379,220
2020-12-23	$12.67	$12.97	$12.64	$12.93	$12.24	2,899,895
2020-12-22	$12.88	$12.92	$12.56	$12.56	$11.89	2,752,366
2020-12-21	$12.77	$12.90	$12.62	$12.80	$12.12	3,718,113
2020-12-18	$12.92	$13.01	$12.65	$12.76	$12.08	8,231,850
2020-12-17	$13.16	$13.16	$12.79	$12.89	$12.21	3,961,120
2020-12-16	$13.18	$13.22	$12.94	$13.03	$12.34	3,508,175
2020-12-15	$13.17	$13.22	$12.96	$13.15	$12.45	3,214,427
2020-12-14	$13.30	$13.31	$12.96	$13.01	$12.32	3,489,810
2020-12-11	$13.06	$13.17	$12.96	$13.02	$12.33	2,624,044
2020-12-10	$13.07	$13.25	$13.01	$13.20	$12.50	2,416,945
2020-12-09	$13.30	$13.34	$13.03	$13.20	$12.50	3,364,928
2020-12-08	$13.14	$13.33	$13.03	$13.15	$12.45	3,604,219
2020-12-07	$13.11	$13.45	$12.89	$13.34	$12.63	5,446,306
2020-12-04	$13.17	$13.26	$12.91	$13.23	$12.53	4,041,637
2020-12-03	$12.99	$13.01	$12.74	$12.89	$12.21	2,976,860
2020-12-02	$12.70	$13.01	$12.65	$12.93	$12.24	3,488,802
2020-12-01	$12.68	$12.98	$12.57	$12.80	$12.12	5,319,877
2020-11-30	$12.81	$12.90	$12.36	$12.40	$11.74	30,514,671
2020-11-27	$13.08	$13.17	$12.69	$12.86	$12.18	4,911,977
2020-11-25	$13.28	$13.29	$12.94	$13.21	$12.51	3,587,986
2020-11-24	$13.28	$13.58	$13.26	$13.52	$12.80	4,434,783
2020-11-23	$12.93	$13.04	$12.78	$12.99	$12.30	4,532,291
2020-11-20	$12.78	$12.87	$12.62	$12.73	$12.05	5,783,030
2020-11-19	$12.90	$12.93	$12.59	$12.86	$12.18	7,981,370
2020-11-18	$13.27	$13.39	$12.97	$12.98	$12.29	2,950,417
2020-11-17	$13.04	$13.20	$12.81	$13.15	$12.45	3,214,040
2020-11-16	$13.32	$13.38	$12.99	$13.30	$12.59	5,145,020
2020-11-13	$12.35	$12.74	$12.32	$12.68	$12.01	4,404,991
2020-11-12	$12.36	$12.62	$11.93	$12.15	$11.51	5,466,068
2020-11-11	$13.01	$13.02	$12.44	$12.59	$11.92	6,055,522
2020-11-10	$12.82	$13.21	$12.55	$12.96	$12.27	6,099,973
2020-11-09	$11.45	$13.04	$11.23	$12.77	$12.09	12,242,307
2020-11-06	$11.07	$11.10	$10.44	$10.49	$9.93	6,542,976
2020-11-05	$10.61	$11.07	$10.61	$11.01	$10.43	3,970,704
2020-11-04	$11.21	$11.25	$10.56	$10.57	$10.01	6,543,448
2020-11-03	$11.52	$11.64	$11.36	$11.58	$10.97	4,307,460
2020-11-02	$10.85	$11.31	$10.62	$11.31	$10.71	7,623,516
2020-10-30	$10.58	$10.76	$10.52	$10.67	$10.10	15,145,476
2020-10-29	$10.57	$10.84	$10.38	$10.75	$10.01	5,492,206
2020-10-28	$10.48	$10.74	$10.42	$10.53	$9.81	4,493,522
2020-10-27	$11.01	$11.05	$10.63	$10.64	$9.91	4,739,806
2020-10-26	$11.34	$11.40	$10.95	$11.08	$10.32	5,303,175
2020-10-23	$11.48	$11.86	$11.09	$11.44	$10.65	7,567,154
2020-10-22	$10.58	$11.35	$10.53	$11.33	$10.55	7,785,650
2020-10-21	$10.52	$10.63	$10.47	$10.56	$9.83	2,663,356
2020-10-20	$10.51	$10.71	$10.48	$10.52	$9.80	3,296,851
2020-10-19	$10.64	$10.68	$10.36	$10.37	$9.66	2,926,017
2020-10-16	$10.66	$10.66	$10.37	$10.58	$9.85	2,858,174
2020-10-15	$10.30	$10.67	$10.23	$10.62	$9.89	3,339,667
2020-10-14	$10.49	$10.58	$10.28	$10.31	$9.60	3,310,879
2020-10-13	$10.80	$10.87	$10.42	$10.42	$9.70	3,672,201
2020-10-12	$10.82	$10.95	$10.76	$10.90	$10.15	3,836,510
2020-10-09	$11.09	$11.13	$10.80	$10.83	$10.09	3,214,365
2020-10-08	$11.03	$11.10	$10.91	$11.03	$10.27	3,036,699
2020-10-07	$10.91	$11.18	$10.88	$10.97	$10.22	3,425,081
2020-10-06	$10.92	$11.20	$10.71	$10.78	$10.04	5,402,549
2020-10-05	$10.61	$10.94	$10.61	$10.77	$10.03	3,595,870
2020-10-02	$10.03	$10.59	$9.98	$10.53	$9.81	3,711,000
2020-10-01	$10.29	$10.40	$10.08	$10.17	$9.47	3,016,686
2020-09-30	$10.20	$10.43	$10.18	$10.31	$9.60	3,966,737
2020-09-29	$10.24	$10.24	$9.98	$10.17	$9.47	3,311,338
2020-09-28	$10.09	$10.32	$10.04	$10.23	$9.53	3,175,566
2020-09-25	$9.85	$9.97	$9.74	$9.93	$9.25	3,319,135
2020-09-24	$9.95	$10.21	$9.78	$9.88	$9.20	5,266,350
2020-09-23	$10.16	$10.35	$9.88	$9.89	$9.21	4,138,579
2020-09-22	$10.27	$10.39	$10.01	$10.03	$9.34	4,275,751
2020-09-21	$10.44	$10.61	$10.13	$10.20	$9.50	5,179,688
2020-09-18	$10.56	$10.69	$10.47	$10.63	$9.90	10,991,187
2020-09-17	$10.27	$10.66	$10.27	$10.62	$9.89	4,149,049
2020-09-16	$10.35	$10.66	$10.27	$10.50	$9.78	3,974,718
2020-09-15	$10.60	$10.63	$10.29	$10.32	$9.61	3,272,965
2020-09-14	$10.29	$10.68	$10.25	$10.59	$9.86	3,946,476
2020-09-11	$10.13	$10.28	$10.05	$10.18	$9.48	3,846,440
2020-09-10	$10.46	$10.51	$10.13	$10.14	$9.44	3,987,433
2020-09-09	$10.61	$10.64	$10.41	$10.43	$9.71	3,926,936
2020-09-08	$10.96	$10.96	$10.45	$10.55	$9.82	5,308,517
2020-09-04	$10.89	$11.12	$10.77	$11.03	$10.27	4,208,820
2020-09-03	$10.75	$11.13	$10.59	$10.64	$9.90	3,584,881
2020-09-02	$10.53	$10.72	$10.46	$10.65	$9.92	2,714,338
2020-09-01	$10.55	$10.76	$10.41	$10.56	$9.83	3,799,950
2020-08-31	$10.67	$10.74	$10.50	$10.58	$9.85	3,984,781
2020-08-28	$10.80	$10.86	$10.65	$10.69	$9.95	2,219,601
2020-08-27	$10.51	$10.80	$10.48	$10.72	$9.98	2,317,334
2020-08-26	$10.80	$10.80	$10.45	$10.46	$9.74	2,389,346
2020-08-25	$10.95	$11.05	$10.66	$10.81	$10.07	2,454,334
2020-08-24	$10.54	$10.80	$10.36	$10.79	$10.05	2,985,065
2020-08-21	$10.50	$10.54	$10.37	$10.45	$9.73	2,824,800
2020-08-20	$10.65	$10.74	$10.48	$10.51	$9.79	2,940,024
2020-08-19	$10.87	$11.02	$10.76	$10.80	$10.06	2,345,528
2020-08-18	$11.22	$11.22	$10.81	$10.85	$10.10	3,518,974
2020-08-17	$11.28	$11.36	$11.14	$11.17	$10.40	3,510,662
2020-08-14	$11.17	$11.48	$11.08	$11.36	$10.58	2,585,978
2020-08-13	$11.41	$11.55	$11.20	$11.24	$10.47	3,102,089
2020-08-12	$11.92	$11.92	$11.37	$11.55	$10.76	2,765,035
2020-08-11	$11.85	$12.12	$11.57	$11.65	$10.85	3,152,075
2020-08-10	$11.43	$11.72	$11.35	$11.55	$10.76	2,989,950
2020-08-07	$10.85	$11.34	$10.76	$11.32	$10.54	3,147,597
2020-08-06	$10.71	$11.02	$10.68	$10.85	$10.10	3,363,603
2020-08-05	$10.57	$10.76	$10.49	$10.72	$9.98	6,767,792
2020-08-04	$10.67	$10.71	$10.35	$10.52	$9.80	6,566,104
2020-08-03	$10.86	$10.97	$10.60	$10.68	$9.94	9,897,654
2020-07-31	$11.00	$11.06	$10.75	$10.79	$10.05	13,711,829
2020-07-30	$11.20	$11.28	$10.85	$11.24	$10.30	5,322,693
2020-07-29	$11.26	$11.48	$11.04	$11.47	$10.51	6,188,202
2020-07-28	$11.26	$11.44	$11.17	$11.19	$10.25	5,786,507
2020-07-27	$12.17	$12.17	$11.28	$11.36	$10.41	4,985,457
2020-07-24	$11.99	$12.36	$11.87	$12.00	$10.99	5,354,483
2020-07-23	$11.52	$11.92	$11.52	$11.78	$10.79	3,413,098
2020-07-22	$11.66	$11.69	$11.42	$11.57	$10.60	2,906,005
2020-07-21	$11.16	$11.73	$11.15	$11.71	$10.73	2,832,273
2020-07-20	$11.25	$11.35	$11.08	$11.09	$10.16	2,914,916
2020-07-17	$11.66	$11.70	$11.32	$11.35	$10.40	3,272,313
2020-07-16	$11.59	$11.87	$11.48	$11.66	$10.68	2,700,337
2020-07-15	$11.50	$11.79	$11.38	$11.71	$10.73	3,121,621
2020-07-14	$11.25	$11.40	$10.99	$11.16	$10.22	3,105,426
2020-07-13	$11.20	$11.49	$11.00	$11.31	$10.36	4,217,995
2020-07-10	$10.55	$11.16	$10.47	$11.13	$10.19	5,151,305
2020-07-09	$10.90	$10.96	$10.34	$10.40	$9.53	4,963,371
2020-07-08	$10.97	$11.20	$10.79	$10.97	$10.05	3,235,708
2020-07-07	$11.19	$11.23	$10.93	$11.00	$10.08	4,174,728
2020-07-06	$11.43	$11.72	$11.26	$11.36	$10.41	3,266,786
2020-07-02	$11.59	$11.74	$11.13	$11.18	$10.24	4,493,011
2020-07-01	$11.62	$11.62	$11.18	$11.21	$10.27	3,251,610
2020-06-30	$11.19	$11.65	$11.15	$11.57	$10.60	4,375,578
2020-06-29	$11.03	$11.43	$10.97	$11.31	$10.36	4,005,476
2020-06-26	$11.19	$11.21	$10.67	$10.83	$9.92	5,272,722
2020-06-25	$11.04	$11.49	$11.03	$11.45	$10.49	3,291,533
2020-06-24	$11.65	$11.66	$11.13	$11.14	$10.20	3,938,694
2020-06-23	$12.00	$12.32	$11.79	$11.81	$10.82	4,069,964
2020-06-22	$11.85	$12.07	$11.73	$11.84	$10.85	3,729,186
2020-06-19	$12.18	$12.18	$11.58	$11.97	$10.96	11,063,559
2020-06-18	$11.91	$12.26	$11.80	$11.97	$10.96	4,673,899
2020-06-17	$12.56	$12.58	$12.03	$12.07	$11.06	4,305,389
2020-06-16	$12.77	$12.86	$12.29	$12.58	$11.52	4,126,906
2020-06-15	$11.67	$12.25	$11.58	$12.19	$11.17	5,871,391
2020-06-12	$12.27	$12.28	$11.75	$12.20	$11.17	5,759,344
2020-06-11	$12.05	$12.41	$11.60	$11.66	$10.68	4,935,198
2020-06-10	$13.38	$13.38	$12.76	$12.79	$11.72	4,789,772
2020-06-09	$13.50	$13.75	$13.07	$13.52	$12.38	4,394,197
2020-06-08	$13.76	$13.99	$13.57	$13.79	$12.63	4,891,054
2020-06-05	$13.48	$13.68	$13.18	$13.45	$12.32	5,764,792
2020-06-04	$12.19	$12.65	$11.97	$12.65	$11.59	4,310,158
2020-06-03	$11.90	$12.38	$11.90	$12.19	$11.17	3,745,066
2020-06-02	$11.91	$12.03	$11.54	$11.65	$10.67	3,037,934
2020-06-01	$11.53	$11.81	$11.40	$11.75	$10.76	3,112,654
2020-05-29	$11.45	$11.69	$11.33	$11.45	$10.49	7,265,939
2020-05-28	$12.32	$12.41	$11.56	$11.63	$10.65	3,471,836
2020-05-27	$12.18	$12.39	$11.89	$12.28	$11.25	3,371,510
2020-05-26	$11.32	$11.91	$11.24	$11.73	$10.74	3,658,749
2020-05-22	$11.21	$11.27	$10.83	$10.86	$9.95	3,103,034
2020-05-21	$11.30	$11.46	$11.13	$11.17	$10.23	3,349,158
2020-05-20	$11.23	$11.49	$11.23	$11.40	$10.44	3,088,034
2020-05-19	$11.44	$11.57	$11.00	$11.02	$10.09	5,151,652
2020-05-18	$11.14	$11.59	$11.12	$11.54	$10.57	3,654,401
2020-05-15	$10.79	$10.96	$10.57	$10.68	$9.78	3,216,034
2020-05-14	$10.47	$11.03	$10.00	$10.91	$9.99	3,959,747
2020-05-13	$11.00	$11.11	$10.29	$10.50	$9.62	4,481,984
2020-05-12	$11.64	$11.81	$11.07	$11.07	$10.14	2,622,133
2020-05-11	$11.84	$11.93	$11.52	$11.58	$10.61	1,930,042
2020-05-08	$11.76	$12.09	$11.73	$12.06	$11.05	1,728,736
2020-05-07	$11.53	$12.04	$11.45	$11.54	$10.57	2,697,408
2020-05-06	$11.71	$11.80	$11.28	$11.36	$10.41	2,159,058
2020-05-05	$12.08	$12.21	$11.58	$11.61	$10.63	2,643,248
2020-05-04	$11.72	$11.98	$11.61	$11.84	$10.85	2,296,411
2020-05-01	$12.43	$12.43	$11.81	$11.97	$10.96	2,858,408
2020-04-30	$12.77	$12.93	$12.51	$12.69	$11.62	10,218,922
2020-04-29	$13.26	$13.53	$12.90	$13.25	$11.97	4,164,505
2020-04-28	$12.50	$12.90	$12.47	$12.74	$11.51	4,390,695
2020-04-27	$12.04	$12.38	$11.90	$12.26	$11.07	3,463,115
2020-04-24	$12.19	$12.28	$11.44	$11.88	$10.73	5,924,049
2020-04-23	$10.99	$11.30	$10.88	$11.19	$10.11	3,819,046
2020-04-22	$11.30	$11.40	$10.90	$10.96	$9.90	2,258,053
2020-04-21	$11.20	$11.41	$10.87	$10.98	$9.92	3,711,539
2020-04-20	$11.12	$11.75	$11.10	$11.47	$10.36	4,943,898
2020-04-17	$11.04	$11.58	$10.93	$11.48	$10.37	4,066,023
2020-04-16	$10.88	$10.89	$10.37	$10.56	$9.54	3,810,404
2020-04-15	$11.08	$11.14	$10.82	$10.87	$9.82	3,053,868
2020-04-14	$11.86	$12.02	$11.46	$11.62	$10.49	3,841,542
2020-04-13	$12.30	$12.39	$11.39	$11.58	$10.46	4,368,663
2020-04-09	$11.49	$12.39	$11.49	$12.30	$11.11	4,545,484
2020-04-08	$10.73	$11.29	$10.57	$11.20	$10.12	3,231,581
2020-04-07	$10.91	$11.21	$10.62	$10.64	$9.61	4,241,397
2020-04-06	$10.00	$10.47	$9.83	$10.37	$9.37	5,173,917
2020-04-03	$10.09	$10.32	$9.37	$9.51	$8.59	4,245,994
2020-04-02	$10.15	$10.90	$10.02	$10.19	$9.20	5,903,679
2020-04-01	$10.51	$10.61	$10.17	$10.32	$9.32	4,743,576
2020-03-31	$11.37	$11.51	$10.90	$11.05	$9.98	5,384,722
2020-03-30	$11.57	$11.70	$11.15	$11.51	$10.40	4,562,809
2020-03-27	$11.60	$11.95	$11.23	$11.58	$10.46	5,949,558
2020-03-26	$11.12	$12.24	$10.97	$12.10	$10.93	7,116,566
2020-03-25	$11.61	$11.61	$10.40	$11.02	$9.95	16,056,344
2020-03-24	$11.26	$11.65	$10.98	$11.49	$10.38	5,178,682
2020-03-23	$11.66	$12.00	$10.59	$10.70	$9.66	5,407,652
2020-03-20	$13.16	$13.16	$11.77	$11.81	$10.67	6,238,046
2020-03-19	$13.55	$13.92	$12.61	$13.12	$11.85	6,983,743
2020-03-18	$13.07	$13.95	$12.90	$13.84	$12.50	9,347,838
2020-03-17	$12.13	$14.03	$11.62	$13.99	$12.64	9,090,811
2020-03-16	$11.37	$12.49	$10.81	$11.83	$10.68	5,969,836
2020-03-13	$12.11	$12.89	$11.58	$12.86	$11.61	6,731,874
2020-03-12	$11.69	$12.30	$10.83	$11.21	$10.12	6,512,964
2020-03-11	$13.29	$13.38	$12.44	$12.49	$11.28	10,224,617
2020-03-10	$13.51	$13.87	$12.57	$13.81	$12.47	7,870,345
2020-03-09	$13.04	$13.24	$11.92	$13.21	$11.93	5,292,239
2020-03-06	$13.72	$14.33	$13.61	$14.09	$12.73	7,328,737
2020-03-05	$14.30	$14.42	$14.04	$14.26	$12.88	5,966,771
2020-03-04	$14.59	$14.91	$14.31	$14.84	$13.40	5,655,901
2020-03-03	$14.78	$15.24	$14.26	$14.50	$13.10	9,763,920
2020-03-02	$13.98	$14.89	$13.84	$14.89	$13.45	8,315,109
2020-02-28	$14.06	$14.28	$13.70	$13.99	$12.64	9,953,260
2020-02-27	$14.81	$15.12	$14.45	$14.47	$13.07	6,627,660
2020-02-26	$15.46	$15.55	$15.04	$15.04	$13.58	5,760,624
2020-02-25	$15.98	$16.01	$15.36	$15.39	$13.90	6,883,242
2020-02-24	$15.89	$16.07	$15.82	$15.97	$14.42	4,987,506
2020-02-21	$16.25	$16.32	$16.13	$16.29	$14.71	4,079,609
2020-02-20	$16.12	$16.36	$16.07	$16.35	$14.77	2,996,605
2020-02-19	$16.10	$16.15	$16.03	$16.10	$14.54	2,277,383
2020-02-18	$16.17	$16.23	$15.98	$16.03	$14.48	3,052,741
2020-02-14	$16.32	$16.34	$16.20	$16.25	$14.68	2,308,898
2020-02-13	$16.19	$16.34	$16.13	$16.32	$14.74	3,183,651
2020-02-12	$16.23	$16.30	$16.16	$16.24	$14.67	2,439,113
2020-02-11	$16.03	$16.22	$15.99	$16.16	$14.59	2,951,732
2020-02-10	$15.92	$16.00	$15.82	$15.99	$14.44	2,977,380
2020-02-07	$15.99	$16.03	$15.91	$15.94	$14.40	3,154,061
2020-02-06	$16.30	$16.37	$16.09	$16.11	$14.55	3,289,549
2020-02-05	$15.99	$16.24	$15.99	$16.20	$14.63	4,267,652
2020-02-04	$15.78	$15.96	$15.78	$15.83	$14.30	4,430,176
2020-02-03	$15.55	$15.66	$15.48	$15.58	$14.07	3,929,799
2020-01-31	$15.61	$15.65	$15.41	$15.42	$13.93	5,657,109
2020-01-30	$15.42	$15.73	$15.40	$15.70	$14.18	3,516,179
2020-01-29	$15.87	$15.93	$15.69	$15.71	$14.03	3,225,914
2020-01-28	$15.80	$15.94	$15.76	$15.85	$14.15	2,592,792
2020-01-27	$15.65	$15.81	$15.61	$15.71	$14.03	4,075,737
2020-01-24	$16.04	$16.06	$15.73	$15.85	$14.15	3,566,013
2020-01-23	$15.95	$16.08	$15.87	$16.06	$14.34	4,201,094
2020-01-22	$16.01	$16.08	$15.94	$16.06	$14.34	4,255,153
2020-01-21	$16.00	$16.09	$15.98	$16.01	$14.30	4,242,034
2020-01-17	$16.25	$16.31	$15.91	$16.05	$14.33	7,666,619
2020-01-16	$16.40	$16.62	$16.36	$16.62	$14.84	4,605,619
2020-01-15	$16.35	$16.52	$16.20	$16.28	$14.54	2,383,622
2020-01-14	$16.40	$16.56	$16.35	$16.50	$14.74	2,407,522
2020-01-13	$16.32	$16.43	$16.23	$16.43	$14.67	2,060,654
2020-01-10	$16.56	$16.56	$16.29	$16.32	$14.57	2,003,679
2020-01-09	$16.56	$16.59	$16.45	$16.56	$14.79	3,007,640
2020-01-08	$16.44	$16.56	$16.35	$16.50	$14.74	2,149,380
2020-01-07	$16.47	$16.50	$16.30	$16.40	$14.65	2,300,781
2020-01-06	$16.54	$16.58	$16.39	$16.54	$14.77	2,068,167
2020-01-03	$16.60	$16.76	$16.42	$16.62	$14.84	2,508,891
2020-01-02	$17.00	$17.00	$16.53	$16.76	$14.97	3,619,447
2019-12-31	$16.79	$16.92	$16.77	$16.90	$15.09	2,153,822
2019-12-30	$16.87	$16.87	$16.73	$16.79	$14.99	1,819,083
2019-12-27	$16.86	$16.92	$16.68	$16.75	$14.96	2,152,635
2019-12-26	$16.89	$16.89	$16.75	$16.86	$15.06	1,406,311
2019-12-24	$16.87	$16.87	$16.70	$16.86	$15.06	864,457
2019-12-23	$16.94	$16.98	$16.80	$16.82	$15.02	1,934,465
2019-12-20	$17.06	$17.06	$16.82	$16.93	$15.12	9,380,109
2019-12-19	$16.97	$16.99	$16.84	$16.90	$15.09	2,275,190
2019-12-18	$17.13	$17.13	$16.89	$16.92	$15.11	2,453,826
2019-12-17	$16.90	$17.06	$16.81	$17.05	$15.23	3,225,247
2019-12-16	$16.79	$16.92	$16.79	$16.86	$15.06	3,152,337
2019-12-13	$16.50	$16.99	$16.50	$16.65	$14.87	2,727,218
2019-12-12	$16.63	$17.09	$16.58	$17.02	$15.20	2,549,375
2019-12-11	$16.59	$16.67	$16.42	$16.49	$14.73	2,031,582
2019-12-10	$16.52	$16.60	$16.42	$16.54	$14.77	2,033,351
2019-12-09	$16.51	$16.55	$16.41	$16.50	$14.74	2,752,119
2019-12-06	$16.49	$16.62	$16.45	$16.51	$14.74	1,943,889
2019-12-05	$16.39	$16.39	$16.26	$16.34	$14.59	1,293,528
2019-12-04	$16.22	$16.38	$16.19	$16.29	$14.55	2,114,324
2019-12-03	$16.14	$16.25	$15.95	$16.15	$14.42	3,212,227
2019-12-02	$16.60	$16.63	$16.28	$16.31	$14.57	3,543,629
2019-11-29	$16.34	$16.56	$16.30	$16.50	$14.74	1,547,119
2019-11-27	$16.37	$16.51	$16.36	$16.47	$14.71	2,126,888
2019-11-26	$16.38	$16.40	$16.26	$16.37	$14.62	3,981,658
2019-11-25	$16.33	$16.51	$16.26	$16.48	$14.72	1,979,464
2019-11-22	$16.29	$16.42	$16.20	$16.30	$14.56	1,469,383
2019-11-21	$16.46	$16.46	$16.15	$16.22	$14.49	2,419,423
2019-11-20	$16.18	$16.39	$16.10	$16.32	$14.57	3,075,586
2019-11-19	$16.42	$16.44	$16.19	$16.36	$14.61	2,469,021
2019-11-18	$16.42	$16.43	$16.26	$16.39	$14.64	2,996,737
2019-11-15	$16.54	$16.55	$16.41	$16.47	$14.71	2,257,146
2019-11-14	$16.48	$16.54	$16.37	$16.45	$14.69	2,124,035
2019-11-13	$16.60	$16.67	$16.47	$16.53	$14.76	2,208,012
2019-11-12	$16.88	$16.93	$16.69	$16.77	$14.98	2,363,176
2019-11-11	$16.87	$16.91	$16.75	$16.83	$15.03	3,532,868
2019-11-08	$16.89	$16.99	$16.79	$16.96	$15.15	2,546,660
2019-11-07	$16.98	$17.05	$16.86	$16.92	$15.11	2,913,832
2019-11-06	$16.95	$16.96	$16.75	$16.76	$14.97	4,022,352
2019-11-05	$16.80	$17.09	$16.75	$16.95	$15.14	5,046,271
2019-11-04	$16.69	$16.79	$16.55	$16.77	$14.98	3,677,602
2019-11-01	$16.26	$16.48	$16.12	$16.45	$14.69	6,178,599
2019-10-31	$16.54	$16.57	$16.10	$16.17	$14.44	16,250,150
2019-10-30	$16.94	$16.97	$16.51	$16.59	$14.82	5,059,793
2019-10-29	$16.95	$17.22	$16.91	$17.19	$15.19	4,780,609
2019-10-28	$16.95	$17.14	$16.93	$17.00	$15.02	4,656,936
2019-10-25	$16.79	$16.92	$16.77	$16.82	$14.86	2,933,303
2019-10-24	$16.95	$16.98	$16.67	$16.81	$14.85	2,306,078
2019-10-23	$16.73	$16.94	$16.65	$16.94	$14.97	3,078,515
2019-10-22	$16.63	$16.88	$16.43	$16.70	$14.76	4,641,534
2019-10-21	$16.65	$16.71	$16.44	$16.62	$14.69	4,429,921
2019-10-18	$15.94	$16.60	$15.83	$16.46	$14.54	6,805,138
2019-10-17	$15.88	$15.88	$15.69	$15.78	$13.94	5,198,716
2019-10-16	$15.82	$15.95	$15.70	$15.77	$13.93	3,280,379
2019-10-15	$15.73	$15.94	$15.63	$15.83	$13.99	3,326,058
2019-10-14	$15.66	$15.72	$15.48	$15.63	$13.81	2,651,942
2019-10-11	$15.51	$15.86	$15.51	$15.70	$13.87	5,195,404
2019-10-10	$15.10	$15.41	$15.07	$15.32	$13.54	3,494,391
2019-10-09	$15.02	$15.11	$14.90	$15.01	$13.26	2,953,162
2019-10-08	$15.17	$15.17	$14.91	$14.92	$13.18	3,805,723
2019-10-07	$15.21	$15.43	$15.17	$15.30	$13.52	2,402,000
2019-10-04	$15.04	$15.30	$14.90	$15.27	$13.49	3,725,960
2019-10-03	$15.01	$15.08	$14.73	$15.07	$13.32	3,269,303
2019-10-02	$15.10	$15.22	$14.91	$15.06	$13.31	3,563,265
2019-10-01	$15.72	$15.86	$15.15	$15.18	$13.41	4,053,382
2019-09-30	$15.80	$15.83	$15.59	$15.64	$13.82	2,254,170
2019-09-27	$15.86	$16.03	$15.64	$15.72	$13.89	2,756,322
2019-09-26	$15.70	$15.90	$15.67	$15.69	$13.86	2,517,143
2019-09-25	$15.69	$16.00	$15.69	$15.96	$14.10	2,773,448
2019-09-24	$15.99	$15.99	$15.64	$15.68	$13.85	3,493,483
2019-09-23	$15.77	$15.96	$15.72	$15.93	$14.08	2,280,436
2019-09-20	$15.97	$16.16	$15.83	$15.91	$14.06	6,471,993
2019-09-19	$16.24	$16.29	$15.88	$15.94	$14.08	3,238,293
2019-09-18	$16.03	$16.36	$16.00	$16.29	$14.39	3,529,935
2019-09-17	$16.20	$16.22	$16.00	$16.18	$14.30	2,942,523
2019-09-16	$16.16	$16.37	$16.10	$16.30	$14.40	3,192,910
2019-09-13	$16.27	$16.46	$16.16	$16.32	$14.42	3,788,495
2019-09-12	$15.84	$16.10	$15.75	$16.06	$14.19	3,564,493
2019-09-11	$15.71	$16.03	$15.47	$16.01	$14.15	3,733,411
2019-09-10	$15.48	$15.74	$15.45	$15.72	$13.89	3,752,482
2019-09-09	$14.87	$15.45	$14.84	$15.40	$13.61	4,301,426
2019-09-06	$14.73	$14.83	$14.54	$14.77	$13.05	4,196,688
2019-09-05	$14.98	$15.01	$14.70	$14.81	$13.09	3,489,620
2019-09-04	$14.33	$14.53	$14.33	$14.51	$12.82	3,307,148
2019-09-03	$14.27	$14.35	$14.07	$14.26	$12.60	4,248,091
2019-08-30	$14.42	$14.57	$14.33	$14.37	$12.70	3,211,252
2019-08-29	$14.24	$14.43	$14.24	$14.36	$12.69	3,106,784
2019-08-28	$13.86	$14.21	$13.86	$14.12	$12.48	3,297,933
2019-08-27	$14.22	$14.25	$13.81	$13.94	$12.32	6,454,314
2019-08-26	$14.24	$14.73	$13.99	$14.10	$12.46	3,712,368
2019-08-23	$14.53	$14.64	$14.00	$14.06	$12.42	3,756,871
2019-08-22	$14.62	$14.69	$14.45	$14.59	$12.89	2,517,476
2019-08-21	$14.52	$14.59	$14.42	$14.51	$12.82	3,595,860
2019-08-20	$14.51	$14.59	$14.41	$14.45	$12.77	3,822,464
2019-08-19	$14.81	$14.81	$14.61	$14.64	$12.94	3,396,870
2019-08-16	$14.26	$14.52	$14.22	$14.50	$12.81	12,567,047
2019-08-15	$14.47	$14.49	$14.16	$14.18	$12.53	4,253,368
2019-08-14	$14.47	$14.64	$14.23	$14.40	$12.72	5,791,894
2019-08-13	$14.72	$15.20	$14.59	$14.84	$13.11	4,218,745
2019-08-12	$15.03	$15.09	$14.68	$14.71	$13.00	6,103,917
2019-08-09	$15.22	$15.32	$15.08	$15.25	$13.47	3,321,684
2019-08-08	$15.10	$15.34	$15.03	$15.31	$13.53	3,710,370
2019-08-07	$14.89	$15.12	$14.74	$15.01	$13.26	4,093,718
2019-08-06	$15.13	$15.21	$14.78	$15.17	$13.40	5,198,007
2019-08-05	$15.18	$15.22	$14.92	$15.06	$13.31	6,222,807
2019-08-02	$15.56	$15.61	$15.29	$15.40	$13.61	4,527,140
2019-08-01	$16.35	$16.40	$15.50	$15.56	$13.75	5,411,228
2019-07-31	$16.47	$16.55	$16.32	$16.42	$14.51	6,870,008
2019-07-30	$16.44	$16.65	$16.41	$16.64	$14.55	2,865,005
2019-07-29	$16.72	$16.84	$16.52	$16.54	$14.46	2,787,034
2019-07-26	$16.57	$16.77	$16.47	$16.77	$14.66	3,389,186
2019-07-25	$16.70	$16.82	$16.49	$16.54	$14.46	4,378,751
2019-07-24	$16.29	$16.69	$16.28	$16.65	$14.55	3,704,489
2019-07-23	$16.24	$16.34	$16.17	$16.33	$14.27	2,641,306
2019-07-22	$16.30	$16.31	$16.11	$16.24	$14.20	4,015,496
2019-07-19	$16.42	$16.56	$16.15	$16.33	$14.27	5,242,889
2019-07-18	$16.30	$16.53	$16.12	$16.47	$14.40	4,018,313
2019-07-17	$16.31	$16.33	$16.04	$16.27	$14.22	6,259,140
2019-07-16	$16.39	$16.48	$16.25	$16.37	$14.31	13,924,186
2019-07-15	$16.86	$16.86	$16.55	$16.61	$14.52	2,631,591
2019-07-12	$16.80	$16.87	$16.68	$16.85	$14.73	3,273,323
2019-07-11	$16.65	$16.79	$16.50	$16.73	$14.62	2,320,114
2019-07-10	$16.81	$16.87	$16.54	$16.61	$14.52	2,594,424
2019-07-09	$16.74	$16.86	$16.64	$16.80	$14.69	2,289,869
2019-07-08	$16.89	$17.00	$16.77	$16.83	$14.71	1,959,897
2019-07-05	$16.95	$17.10	$16.91	$17.00	$14.86	2,021,415
2019-07-03	$16.59	$16.86	$16.59	$16.86	$14.74	1,535,567
2019-07-02	$16.79	$16.86	$16.50	$16.62	$14.53	2,122,150
2019-07-01	$16.96	$17.01	$16.58	$16.83	$14.71	4,363,651
2019-06-28	$16.74	$16.91	$16.64	$16.78	$14.67	4,240,333
2019-06-27	$16.50	$16.66	$16.50	$16.60	$14.51	2,299,326
2019-06-26	$16.42	$16.54	$16.38	$16.42	$14.35	2,815,201
2019-06-25	$16.36	$16.42	$16.16	$16.36	$14.30	1,897,109
2019-06-24	$16.45	$16.54	$16.30	$16.31	$14.26	2,061,661
2019-06-21	$16.37	$16.50	$16.30	$16.44	$14.37	6,892,583
2019-06-20	$16.47	$16.53	$16.12	$16.38	$14.32	2,537,865
2019-06-19	$16.63	$16.72	$16.32	$16.39	$14.33	4,034,770
2019-06-18	$16.24	$16.56	$16.21	$16.54	$14.46	2,231,310
2019-06-17	$16.38	$16.45	$16.19	$16.22	$14.18	2,444,381
2019-06-14	$16.25	$16.37	$16.11	$16.34	$14.28	1,950,927
2019-06-13	$16.24	$16.31	$16.14	$16.24	$14.20	1,840,805
2019-06-12	$16.29	$16.38	$16.08	$16.17	$14.14	2,303,884
2019-06-11	$16.19	$16.37	$16.11	$16.22	$14.18	2,499,090
2019-06-10	$16.12	$16.23	$15.98	$16.06	$14.04	3,590,888
2019-06-07	$16.04	$16.05	$15.91	$15.98	$13.97	1,694,802
2019-06-06	$16.02	$16.17	$15.87	$16.06	$14.04	1,639,495
2019-06-05	$16.08	$16.18	$15.88	$16.13	$14.10	2,026,523
2019-06-04	$15.78	$16.09	$15.74	$16.08	$14.06	2,527,542
2019-06-03	$15.38	$15.72	$15.38	$15.61	$13.65	3,313,492
2019-05-31	$15.43	$15.48	$15.24	$15.37	$13.44	3,741,861
2019-05-30	$15.85	$15.96	$15.45	$15.56	$13.60	3,535,394
2019-05-29	$15.74	$15.89	$15.57	$15.84	$13.85	4,460,329
2019-05-28	$16.03	$16.06	$15.78	$15.78	$13.79	2,859,582
2019-05-24	$16.00	$16.09	$15.95	$16.05	$14.03	2,295,268
2019-05-23	$16.11	$16.19	$15.80	$15.89	$13.89	2,205,876
2019-05-22	$16.33	$16.39	$16.18	$16.21	$14.17	1,662,522
2019-05-21	$16.39	$16.44	$16.30	$16.39	$14.33	2,666,964
2019-05-20	$16.14	$16.36	$16.14	$16.25	$14.20	2,192,966
2019-05-17	$16.14	$16.40	$16.07	$16.19	$14.15	2,879,467
2019-05-16	$16.29	$16.43	$16.18	$16.27	$14.22	4,006,001
2019-05-15	$16.43	$16.44	$16.13	$16.17	$14.14	4,955,320
2019-05-14	$16.50	$16.67	$16.42	$16.57	$14.48	2,660,420
2019-05-13	$16.91	$16.98	$16.41	$16.44	$14.37	3,434,732
2019-05-10	$17.01	$17.18	$16.84	$17.16	$15.00	2,364,349
2019-05-09	$16.93	$17.11	$16.79	$17.03	$14.89	2,634,102
2019-05-08	$17.12	$17.20	$17.02	$17.03	$14.89	3,916,579
2019-05-07	$17.47	$17.48	$17.18	$17.20	$15.04	3,946,933
2019-05-06	$17.34	$17.66	$17.30	$17.60	$15.39	1,949,630
2019-05-03	$17.49	$17.62	$17.40	$17.60	$15.39	2,259,341
2019-05-02	$17.24	$17.44	$17.19	$17.41	$15.22	2,093,821
2019-05-01	$17.32	$17.43	$17.07	$17.16	$15.00	2,819,339
2019-04-30	$17.26	$17.47	$17.23	$17.29	$15.11	3,719,873
2019-04-29	$17.28	$17.60	$17.28	$17.55	$15.19	2,873,112
2019-04-26	$17.15	$17.31	$17.05	$17.26	$14.93	2,704,254
2019-04-25	$17.18	$17.30	$17.04	$17.12	$14.81	2,307,658
2019-04-24	$17.18	$17.27	$17.01	$17.23	$14.91	2,402,425
2019-04-23	$16.67	$17.19	$16.67	$17.18	$14.87	4,439,722
2019-04-22	$17.07	$17.08	$16.52	$16.64	$14.40	4,121,405
2019-04-18	$17.33	$17.33	$17.03	$17.13	$14.82	3,501,351
2019-04-17	$17.46	$17.46	$17.07	$17.33	$15.00	2,622,291
2019-04-16	$17.01	$17.38	$16.98	$17.36	$15.02	2,760,004
2019-04-15	$17.24	$17.25	$16.89	$16.97	$14.68	2,118,346
2019-04-12	$17.00	$17.25	$16.88	$17.20	$14.88	3,269,286
2019-04-11	$16.89	$17.00	$16.77	$16.90	$14.62	2,084,050
2019-04-10	$16.71	$16.81	$16.57	$16.81	$14.55	2,364,170
2019-04-09	$16.83	$16.93	$16.66	$16.69	$14.44	2,948,757
2019-04-08	$16.91	$16.99	$16.83	$16.89	$14.61	3,275,673
2019-04-05	$16.85	$17.03	$16.74	$16.92	$14.64	3,943,635
2019-04-04	$16.67	$16.90	$16.62	$16.83	$14.56	2,720,334
2019-04-03	$16.83	$16.93	$16.61	$16.69	$14.44	4,009,124
2019-04-02	$16.73	$16.85	$16.63	$16.70	$14.45	3,405,818
2019-04-01	$16.50	$16.75	$16.47	$16.72	$14.47	3,657,816
2019-03-29	$16.68	$16.76	$16.37	$16.44	$14.23	7,712,280
2019-03-28	$16.33	$16.59	$16.33	$16.57	$14.34	3,022,666
2019-03-27	$16.26	$16.43	$16.17	$16.36	$14.16	2,917,805
2019-03-26	$15.92	$16.31	$15.92	$16.29	$14.10	3,335,046
2019-03-25	$15.90	$16.03	$15.73	$15.84	$13.71	3,068,036
2019-03-22	$16.39	$16.41	$15.78	$15.89	$13.75	4,556,819
2019-03-21	$16.47	$16.70	$16.39	$16.49	$14.27	5,822,614
2019-03-20	$17.15	$17.20	$16.70	$16.72	$14.47	3,021,815
2019-03-19	$17.65	$17.68	$17.12	$17.16	$14.85	2,934,223
2019-03-18	$17.42	$17.62	$17.41	$17.60	$15.23	2,159,878
2019-03-15	$17.38	$17.55	$17.34	$17.36	$15.02	6,039,196
2019-03-14	$17.41	$17.49	$17.34	$17.47	$15.12	2,582,924
2019-03-13	$17.39	$17.45	$17.29	$17.39	$15.05	2,621,573
2019-03-12	$17.40	$17.47	$17.26	$17.30	$14.97	2,778,453
2019-03-11	$17.21	$17.40	$17.16	$17.38	$15.04	2,618,388
2019-03-08	$17.02	$17.20	$16.97	$17.16	$14.85	2,696,681
2019-03-07	$17.32	$17.39	$17.02	$17.10	$14.80	3,289,431
2019-03-06	$17.68	$17.74	$17.37	$17.40	$15.06	3,514,517
2019-03-05	$17.71	$17.77	$17.43	$17.71	$15.32	3,983,817
2019-03-04	$17.87	$18.03	$17.65	$17.72	$15.33	5,126,511
2019-03-01	$17.88	$17.94	$17.69	$17.90	$15.49	3,518,283
2019-02-28	$17.78	$17.85	$17.74	$17.76	$15.37	2,625,224
2019-02-27	$17.58	$17.78	$17.53	$17.76	$15.37	1,640,414
2019-02-26	$17.66	$17.76	$17.55	$17.59	$15.22	2,060,662
2019-02-25	$17.83	$17.89	$17.66	$17.69	$15.31	2,327,118
2019-02-22	$17.58	$17.72	$17.58	$17.69	$15.31	2,255,026
2019-02-21	$17.67	$17.71	$17.55	$17.64	$15.26	2,992,366
2019-02-20	$17.48	$17.72	$17.43	$17.70	$15.32	2,178,458
2019-02-19	$17.31	$17.57	$17.25	$17.53	$15.17	4,230,910
2019-02-15	$17.10	$17.35	$17.02	$17.34	$15.00	4,746,074
2019-02-14	$16.94	$17.03	$16.86	$16.95	$14.67	2,744,883
2019-02-13	$17.20	$17.22	$17.06	$17.09	$14.79	2,741,588
2019-02-12	$17.10	$17.22	$17.01	$17.14	$14.83	3,204,078
2019-02-11	$16.81	$16.99	$16.79	$16.97	$14.68	2,080,482
2019-02-08	$16.90	$16.98	$16.66	$16.82	$14.55	3,134,300
2019-02-07	$16.79	$17.06	$16.77	$16.99	$14.70	3,905,657
2019-02-06	$16.63	$16.81	$16.62	$16.73	$14.48	3,650,039
2019-02-05	$16.72	$16.74	$16.56	$16.72	$14.47	3,899,755
2019-02-04	$16.56	$16.71	$16.43	$16.69	$14.44	2,876,902
2019-02-01	$16.39	$16.60	$16.35	$16.58	$14.35	4,713,836
2019-01-31	$16.52	$16.55	$16.05	$16.38	$14.17	15,010,229
2019-01-30	$17.00	$17.00	$16.69	$16.71	$14.31	5,335,706
2019-01-29	$16.78	$16.95	$16.72	$16.85	$14.43	4,945,690
2019-01-28	$16.67	$16.84	$16.62	$16.78	$14.37	3,738,099
2019-01-25	$16.53	$16.79	$16.41	$16.75	$14.34	5,744,796
2019-01-24	$16.30	$16.50	$16.21	$16.40	$14.04	3,680,064
2019-01-23	$16.41	$16.45	$16.27	$16.36	$14.01	7,435,767
2019-01-22	$16.32	$16.47	$16.21	$16.32	$13.97	3,288,670
2019-01-18	$16.41	$16.49	$15.87	$16.37	$14.01	5,388,746
2019-01-17	$15.65	$16.03	$15.65	$16.00	$13.70	5,149,524
2019-01-16	$15.63	$15.80	$15.54	$15.73	$13.47	3,400,151
2019-01-15	$15.38	$15.54	$15.16	$15.54	$13.30	5,259,720
2019-01-14	$15.12	$15.41	$15.05	$15.38	$13.17	4,284,731
2019-01-11	$15.12	$15.24	$14.98	$15.21	$13.02	3,750,822
2019-01-10	$15.30	$15.30	$14.92	$15.13	$12.95	4,207,343
2019-01-09	$15.19	$15.29	$15.02	$15.08	$12.91	4,630,867
2019-01-08	$15.20	$15.20	$14.83	$15.15	$12.97	4,389,644
2019-01-07	$14.96	$15.32	$14.80	$15.10	$12.93	3,413,442
2019-01-04	$14.76	$15.13	$14.62	$15.05	$12.88	3,685,809
2019-01-03	$14.60	$14.86	$14.56	$14.60	$12.50	3,991,477
2019-01-02	$14.31	$14.71	$14.25	$14.69	$12.58	5,718,937
2018-12-31	$14.29	$14.43	$14.16	$14.43	$12.35	3,438,194
2018-12-28	$14.29	$14.50	$14.23	$14.29	$12.23	3,498,464
2018-12-27	$14.15	$14.25	$13.80	$14.25	$12.20	3,709,467
2018-12-26	$13.89	$14.39	$13.66	$14.37	$12.30	3,945,225
2018-12-24	$14.03	$14.13	$13.78	$13.80	$11.81	2,500,616
2018-12-21	$14.34	$14.60	$14.05	$14.08	$12.05	6,988,685
2018-12-20	$14.29	$14.50	$14.20	$14.32	$12.26	4,381,767
2018-12-19	$15.19	$15.19	$14.30	$14.34	$12.28	5,642,802
2018-12-18	$15.23	$15.35	$14.80	$14.89	$12.75	4,596,241
2018-12-17	$15.20	$15.47	$15.11	$15.18	$13.00	5,855,403
2018-12-14	$15.39	$15.61	$15.21	$15.25	$13.06	3,162,073
2018-12-13	$15.85	$15.86	$15.41	$15.46	$13.24	3,250,757
2018-12-12	$15.74	$15.99	$15.69	$15.79	$13.52	3,889,540
2018-12-11	$15.97	$16.04	$15.64	$15.71	$13.45	2,960,972
2018-12-10	$16.18	$16.18	$15.68	$15.85	$13.57	3,629,919
2018-12-07	$16.30	$16.49	$16.02	$16.14	$13.82	3,698,824
2018-12-06	$16.00	$16.29	$15.90	$16.28	$13.94	4,806,645
2018-12-04	$17.10	$17.10	$16.13	$16.31	$13.96	7,012,846
2018-12-03	$17.08	$17.13	$16.61	$16.98	$14.54	5,793,778
2018-11-30	$16.36	$16.91	$16.23	$16.86	$14.43	6,624,996
2018-11-29	$16.32	$16.47	$16.13	$16.37	$14.01	4,944,600
2018-11-28	$16.08	$16.36	$15.85	$16.36	$14.01	4,445,645
2018-11-27	$16.12	$16.15	$15.90	$16.00	$13.70	6,546,520
2018-11-26	$16.02	$16.28	$16.02	$16.21	$13.88	4,162,224
2018-11-23	$15.80	$16.04	$15.73	$15.90	$13.61	1,210,677
2018-11-21	$15.87	$16.10	$15.64	$15.87	$13.59	4,585,524
2018-11-20	$15.99	$16.11	$15.82	$15.92	$13.63	3,711,126
2018-11-19	$16.13	$16.28	$15.92	$16.07	$13.76	3,224,639
2018-11-16	$15.96	$16.17	$15.92	$16.13	$13.81	5,715,777
2018-11-15	$15.58	$16.06	$15.45	$16.05	$13.74	5,142,842
2018-11-14	$15.97	$16.03	$15.51	$15.68	$13.42	4,164,729
2018-11-13	$15.69	$16.03	$15.69	$15.88	$13.60	2,943,097
2018-11-12	$15.75	$15.86	$15.65	$15.67	$13.42	2,600,619
2018-11-09	$15.85	$15.98	$15.60	$15.70	$13.44	2,990,438
2018-11-08	$15.76	$15.95	$15.73	$15.85	$13.57	2,585,126
2018-11-07	$15.83	$15.86	$15.48	$15.80	$13.53	4,077,886
2018-11-06	$15.73	$15.94	$15.68	$15.77	$13.50	3,158,461
2018-11-05	$15.76	$15.90	$15.70	$15.78	$13.51	2,415,275
2018-11-02	$15.85	$15.91	$15.59	$15.74	$13.48	2,813,231
2018-11-01	$15.66	$15.90	$15.63	$15.75	$13.48	4,295,940
2018-10-31	$15.74	$15.95	$15.59	$15.66	$13.41	14,171,462
2018-10-30	$15.65	$15.88	$15.45	$15.84	$13.41	5,642,347
2018-10-29	$15.39	$15.77	$15.20	$15.57	$13.18	3,863,174
2018-10-26	$15.33	$15.42	$15.11	$15.19	$12.86	4,425,946
2018-10-25	$15.11	$15.57	$15.10	$15.44	$13.07	4,724,085
2018-10-24	$15.50	$15.52	$15.04	$15.07	$12.76	4,096,781
2018-10-23	$15.26	$15.65	$15.26	$15.55	$13.17	5,262,728
2018-10-22	$16.03	$16.15	$15.44	$15.49	$13.11	3,972,167
2018-10-19	$15.54	$16.32	$15.50	$16.04	$13.58	4,630,820
2018-10-18	$16.28	$16.49	$16.08	$16.17	$13.69	3,557,412
2018-10-17	$16.25	$16.52	$16.04	$16.35	$13.84	3,082,110
2018-10-16	$16.27	$16.27	$15.94	$16.24	$13.75	3,268,808
2018-10-15	$16.07	$16.27	$16.03	$16.14	$13.67	2,772,870
2018-10-12	$16.63	$16.66	$15.80	$16.07	$13.61	5,839,544
2018-10-11	$16.91	$16.97	$16.46	$16.47	$13.94	4,309,049
2018-10-10	$17.22	$17.35	$16.96	$16.97	$14.37	3,290,366
2018-10-09	$17.29	$17.35	$17.13	$17.19	$14.55	2,171,908
2018-10-08	$17.08	$17.38	$17.02	$17.28	$14.63	2,708,374
2018-10-05	$17.30	$17.42	$17.01	$17.09	$14.47	2,318,893
2018-10-04	$17.21	$17.46	$17.19	$17.28	$14.63	3,395,301
2018-10-03	$17.01	$17.24	$16.71	$17.20	$14.56	4,914,354
2018-10-02	$16.88	$17.00	$16.72	$16.89	$14.30	5,503,455
2018-10-01	$17.21	$17.24	$16.83	$16.86	$14.27	9,899,361
2018-09-28	$16.97	$17.25	$16.95	$17.12	$14.49	7,967,155
2018-09-27	$17.19	$17.40	$17.05	$17.05	$14.44	6,714,512
2018-09-26	$17.58	$17.59	$17.18	$17.20	$14.56	3,488,972
2018-09-25	$17.59	$17.66	$17.45	$17.57	$14.88	3,067,073
2018-09-24	$17.92	$17.93	$17.53	$17.54	$14.85	3,371,423
2018-09-21	$18.01	$18.11	$17.86	$17.94	$15.19	5,592,123
2018-09-20	$17.83	$18.08	$17.80	$18.00	$15.24	2,611,842
2018-09-19	$17.60	$17.82	$17.59	$17.76	$15.04	2,127,111
2018-09-18	$17.75	$17.83	$17.53	$17.58	$14.88	2,466,093
2018-09-17	$17.89	$17.91	$17.72	$17.77	$15.05	2,119,205
2018-09-14	$17.84	$17.93	$17.80	$17.84	$15.10	1,720,842
2018-09-13	$18.06	$18.11	$17.74	$17.80	$15.07	2,357,744
2018-09-12	$18.34	$18.41	$18.00	$18.06	$15.29	2,345,592
2018-09-11	$18.45	$18.54	$18.39	$18.41	$15.59	2,019,739
2018-09-10	$18.62	$18.65	$18.47	$18.52	$15.68	1,480,343
2018-09-07	$18.62	$18.67	$18.49	$18.53	$15.69	2,188,907
2018-09-06	$18.61	$18.71	$18.58	$18.60	$15.75	1,754,033
2018-09-05	$18.57	$18.70	$18.44	$18.64	$15.78	1,990,963
2018-09-04	$18.52	$18.59	$18.42	$18.54	$15.70	2,609,399
2018-08-31	$18.49	$18.52	$18.39	$18.51	$15.67	2,107,581
2018-08-30	$18.66	$18.71	$18.49	$18.52	$15.68	2,012,992
2018-08-29	$18.69	$18.74	$18.54	$18.67	$15.81	1,487,257
2018-08-28	$18.76	$18.78	$18.63	$18.71	$15.84	2,020,700
2018-08-27	$18.77	$18.86	$18.69	$18.75	$15.87	2,905,524
2018-08-24	$18.82	$18.82	$18.61	$18.66	$15.80	1,649,424
2018-08-23	$18.81	$18.88	$18.67	$18.74	$15.87	1,773,925
2018-08-22	$18.81	$18.89	$18.75	$18.85	$15.96	2,262,590
2018-08-21	$18.73	$18.95	$18.61	$18.86	$15.97	2,167,744
2018-08-20	$18.68	$18.76	$18.59	$18.73	$15.86	1,960,523
2018-08-17	$18.55	$18.76	$18.50	$18.72	$15.85	8,432,166
2018-08-16	$19.00	$19.00	$18.35	$18.60	$15.75	2,090,695
2018-08-15	$18.39	$18.52	$18.32	$18.36	$15.54	2,473,396
2018-08-14	$18.33	$18.55	$18.31	$18.48	$15.65	2,045,850
2018-08-13	$18.40	$18.48	$18.24	$18.24	$15.44	2,411,607
2018-08-10	$18.36	$18.46	$18.23	$18.40	$15.58	1,800,183
2018-08-09	$18.50	$18.66	$18.46	$18.50	$15.66	2,062,730
2018-08-08	$18.45	$18.56	$18.36	$18.55	$15.71	2,315,335
2018-08-07	$18.50	$18.57	$18.43	$18.43	$15.60	2,230,643
2018-08-06	$18.50	$18.50	$18.35	$18.44	$15.61	2,377,805
2018-08-03	$18.60	$18.73	$18.51	$18.54	$15.70	2,327,963
2018-08-02	$18.38	$18.66	$18.31	$18.60	$15.75	2,669,392
2018-08-01	$18.26	$18.51	$18.24	$18.45	$15.62	2,976,983
2018-07-31	$18.25	$18.30	$18.06	$18.23	$15.43	4,875,922
2018-07-30	$18.52	$18.61	$18.35	$18.35	$15.39	2,720,616
2018-07-27	$18.52	$18.60	$18.38	$18.48	$15.50	2,232,935
2018-07-26	$18.31	$18.59	$18.31	$18.46	$15.48	2,888,065
2018-07-25	$18.47	$18.52	$18.20	$18.30	$15.35	3,093,264
2018-07-24	$18.34	$18.74	$18.34	$18.43	$15.46	3,399,532
2018-07-23	$18.35	$18.68	$18.27	$18.60	$15.60	2,825,180
2018-07-20	$17.69	$18.36	$17.69	$18.30	$15.35	3,281,162
2018-07-19	$18.22	$18.38	$18.07	$18.33	$15.37	3,076,057
2018-07-18	$18.24	$18.37	$18.19	$18.34	$15.38	2,370,858
2018-07-17	$18.31	$18.37	$18.23	$18.24	$15.30	2,114,373
2018-07-16	$18.08	$18.32	$18.07	$18.27	$15.32	2,201,488
2018-07-13	$18.12	$18.25	$18.02	$18.06	$15.15	2,430,163
2018-07-12	$18.42	$18.50	$18.04	$18.20	$15.26	2,434,162
2018-07-11	$18.35	$18.48	$18.26	$18.30	$15.35	2,230,326
2018-07-10	$18.73	$18.74	$18.36	$18.45	$15.47	2,532,349
2018-07-09	$18.27	$18.65	$18.22	$18.63	$15.62	4,475,378
2018-07-06	$18.19	$18.31	$18.08	$18.21	$15.27	3,133,400
2018-07-05	$18.19	$18.38	$18.06	$18.16	$15.23	3,273,262
2018-07-03	$18.23	$18.33	$18.14	$18.14	$15.21	1,033,845
2018-07-02	$18.00	$18.21	$17.97	$18.21	$15.27	1,909,033
2018-06-29	$18.31	$18.38	$18.07	$18.09	$15.17	2,999,170
2018-06-28	$18.14	$18.27	$18.07	$18.19	$15.25	2,368,568
2018-06-27	$18.33	$18.42	$18.09	$18.09	$15.17	2,557,656
2018-06-26	$18.49	$18.53	$18.34	$18.38	$15.41	2,556,300
2018-06-25	$18.47	$18.57	$18.35	$18.48	$15.50	3,486,153
2018-06-22	$18.90	$18.90	$18.53	$18.55	$15.56	3,251,617
2018-06-21	$18.57	$18.83	$18.51	$18.71	$15.69	4,251,279
2018-06-20	$18.72	$18.76	$18.53	$18.64	$15.63	4,942,346
2018-06-19	$18.33	$18.57	$18.29	$18.53	$15.54	11,494,960
2018-06-18	$18.59	$18.78	$18.51	$18.74	$15.72	2,157,038
2018-06-15	$18.70	$18.78	$18.47	$18.73	$15.71	6,217,389
2018-06-14	$19.03	$19.03	$18.71	$18.79	$15.76	3,068,508
2018-06-13	$18.99	$19.19	$18.88	$18.94	$15.88	1,911,595
2018-06-12	$19.09	$19.16	$18.90	$19.00	$15.93	2,187,120
2018-06-11	$19.23	$19.37	$19.00	$19.07	$15.99	2,413,395
2018-06-08	$19.10	$19.24	$19.00	$19.19	$16.09	1,754,327
2018-06-07	$19.14	$19.26	$19.02	$19.11	$16.03	2,391,942
2018-06-06	$18.93	$19.16	$18.89	$19.13	$16.04	1,722,910
2018-06-05	$18.89	$18.94	$18.73	$18.86	$15.82	4,808,583
2018-06-04	$18.72	$18.81	$18.65	$18.80	$15.77	1,694,522
2018-06-01	$18.63	$18.78	$18.56	$18.60	$15.60	2,273,105
2018-05-31	$18.60	$18.64	$18.36	$18.41	$15.44	2,482,527
2018-05-30	$18.48	$18.69	$18.38	$18.61	$15.61	1,983,725
2018-05-29	$18.62	$18.70	$18.20	$18.32	$15.36	3,006,625
2018-05-25	$18.74	$18.86	$18.00	$18.76	$15.73	1,891,392
2018-05-24	$18.86	$18.89	$18.52	$18.88	$15.83	2,257,345
2018-05-23	$18.97	$19.07	$18.83	$18.89	$15.84	2,007,582
2018-05-22	$18.88	$19.15	$18.80	$19.02	$15.95	4,065,789
2018-05-21	$18.69	$18.89	$18.64	$18.82	$15.78	1,981,779
2018-05-18	$18.75	$18.77	$18.61	$18.63	$15.62	1,879,265
2018-05-17	$18.74	$18.83	$18.66	$18.80	$15.77	1,598,269
2018-05-16	$18.70	$18.87	$18.63	$18.76	$15.73	2,126,992
2018-05-15	$18.57	$18.93	$18.50	$18.77	$15.74	3,539,632
2018-05-14	$18.68	$18.74	$18.49	$18.57	$15.57	1,775,656
2018-05-11	$18.68	$18.75	$18.61	$18.64	$15.63	1,238,179
2018-05-10	$18.70	$18.75	$18.49	$18.67	$15.66	1,766,289
2018-05-09	$18.58	$18.78	$18.51	$18.64	$15.63	2,414,320
2018-05-08	$18.44	$18.63	$18.32	$18.47	$15.49	4,158,535
2018-05-07	$18.39	$18.63	$18.24	$18.47	$15.49	3,886,517
2018-05-04	$18.06	$18.55	$18.04	$18.41	$15.44	2,573,904
2018-05-03	$18.20	$18.33	$18.03	$18.23	$15.29	2,664,597
2018-05-02	$18.30	$18.51	$18.20	$18.28	$15.33	2,478,567
2018-05-01	$18.22	$18.44	$18.06	$18.38	$15.41	2,439,399
2018-04-30	$18.57	$18.61	$18.27	$18.29	$15.34	3,985,758
2018-04-27	$18.47	$18.69	$18.46	$18.66	$15.50	2,342,354
2018-04-26	$18.42	$18.59	$18.35	$18.46	$15.33	2,238,157
2018-04-25	$18.50	$18.64	$18.33	$18.47	$15.34	2,666,584
2018-04-24	$18.54	$18.81	$18.41	$18.59	$15.44	4,566,709
2018-04-23	$18.25	$18.54	$18.20	$18.48	$15.35	3,039,710
2018-04-20	$18.25	$18.35	$18.11	$18.22	$15.13	4,993,775
2018-04-19	$18.30	$18.39	$18.02	$18.07	$15.01	5,603,134
2018-04-18	$18.47	$18.53	$18.24	$18.34	$15.23	4,881,380
2018-04-17	$18.78	$18.85	$18.34	$18.44	$15.32	2,367,557
2018-04-16	$18.70	$18.77	$18.54	$18.70	$15.53	1,966,545
2018-04-13	$18.93	$19.04	$18.50	$18.57	$15.43	2,565,229
2018-04-12	$18.65	$18.90	$18.64	$18.80	$15.62	2,379,898
2018-04-11	$18.56	$18.69	$18.43	$18.59	$15.44	1,913,222
2018-04-10	$18.58	$18.74	$18.46	$18.66	$15.50	2,607,273
2018-04-09	$18.47	$18.76	$18.33	$18.35	$15.24	2,272,552
2018-04-06	$18.71	$18.80	$18.20	$18.39	$15.28	4,548,208
2018-04-05	$18.90	$18.96	$18.74	$18.81	$15.62	3,992,639
2018-04-04	$18.35	$18.79	$18.35	$18.75	$15.57	2,367,733
2018-04-03	$18.44	$18.68	$18.34	$18.64	$15.48	3,057,167
2018-04-02	$18.67	$18.70	$18.09	$18.37	$15.26	3,430,813
2018-03-29	$18.50	$18.79	$18.50	$18.66	$15.50	3,224,458
2018-03-28	$18.28	$18.64	$18.18	$18.46	$15.33	2,808,880
2018-03-27	$18.78	$18.78	$18.20	$18.29	$15.19	4,231,875
2018-03-26	$18.34	$18.74	$18.31	$18.69	$15.53	6,116,724
2018-03-23	$18.93	$18.93	$18.22	$18.25	$15.16	3,170,391
2018-03-22	$19.44	$19.48	$18.89	$18.89	$15.69	3,346,807
2018-03-21	$19.60	$19.79	$19.47	$19.64	$16.31	2,676,866
2018-03-20	$19.67	$19.79	$19.52	$19.55	$16.24	2,065,934
2018-03-19	$19.81	$19.83	$19.40	$19.62	$16.30	3,498,151
2018-03-16	$19.77	$20.08	$19.77	$19.80	$16.45	9,118,357
2018-03-15	$19.84	$19.91	$19.71	$19.77	$16.42	3,020,201
2018-03-14	$20.15	$20.16	$19.79	$19.82	$16.46	3,206,678
2018-03-13	$20.20	$20.25	$20.01	$20.05	$16.65	2,400,240
2018-03-12	$20.12	$20.26	$20.04	$20.11	$16.70	3,034,398
2018-03-09	$19.86	$20.15	$19.79	$20.15	$16.74	2,457,074
2018-03-08	$19.93	$20.01	$19.60	$19.77	$16.42	1,801,196
2018-03-07	$19.68	$20.00	$19.68	$19.92	$16.55	1,968,088
2018-03-06	$19.72	$19.94	$19.57	$19.90	$16.53	1,933,570
2018-03-05	$19.27	$19.74	$19.18	$19.67	$16.34	3,574,699
2018-03-02	$19.05	$19.46	$18.82	$19.44	$16.15	2,495,550
2018-03-01	$19.11	$19.32	$19.01	$19.16	$15.92	3,225,332
2018-02-28	$19.58	$19.69	$19.13	$19.14	$15.90	2,531,929
2018-02-27	$19.71	$19.92	$19.45	$19.46	$16.16	2,600,246
2018-02-26	$19.75	$19.75	$19.42	$19.72	$16.38	2,732,542
2018-02-23	$19.47	$19.69	$19.44	$19.69	$16.36	1,950,976
2018-02-22	$19.83	$19.92	$19.37	$19.43	$16.14	2,335,217
2018-02-21	$19.60	$19.99	$19.54	$19.76	$16.41	2,173,663
2018-02-20	$19.81	$19.90	$19.52	$19.62	$16.30	2,068,733
2018-02-16	$19.64	$19.91	$19.64	$19.84	$16.48	2,749,157
2018-02-15	$19.66	$19.80	$19.61	$19.74	$16.40	2,620,017
2018-02-14	$19.08	$19.61	$19.02	$19.58	$16.26	2,518,828
2018-02-13	$18.99	$19.15	$18.93	$19.13	$15.89	1,922,402
2018-02-12	$18.97	$19.26	$18.86	$19.07	$15.84	2,091,246
2018-02-09	$18.94	$19.04	$18.42	$18.91	$15.71	3,729,629
2018-02-08	$19.19	$19.19	$18.56	$18.56	$15.42	2,863,612
2018-02-07	$19.05	$19.39	$18.97	$19.20	$15.95	3,525,536
2018-02-06	$18.65	$19.20	$18.28	$19.12	$15.88	4,945,337
2018-02-05	$19.55	$19.71	$19.01	$19.01	$15.79	5,618,085
2018-02-02	$19.74	$19.99	$19.60	$19.63	$16.31	3,021,927
2018-02-01	$19.62	$19.83	$19.52	$19.81	$16.46	2,966,258
2018-01-31	$19.59	$19.75	$19.49	$19.67	$16.34	6,410,781
2018-01-30	$19.71	$19.93	$19.65	$19.66	$16.19	3,182,018
2018-01-29	$19.92	$19.99	$19.73	$19.76	$16.27	2,265,128
2018-01-26	$19.92	$20.00	$19.75	$19.92	$16.40	2,140,839
2018-01-25	$19.99	$20.05	$19.86	$19.91	$16.39	4,204,344
2018-01-24	$20.11	$20.14	$19.85	$19.94	$16.42	2,074,011
2018-01-23	$19.87	$20.11	$19.83	$20.06	$16.52	2,725,228
2018-01-22	$19.95	$20.07	$19.82	$20.02	$16.49	3,884,321
2018-01-19	$19.87	$20.12	$19.58	$20.08	$16.53	5,982,953
2018-01-18	$19.44	$19.56	$19.32	$19.43	$16.00	3,643,102
2018-01-17	$19.48	$19.51	$19.24	$19.45	$16.02	2,495,058
2018-01-16	$19.60	$19.60	$19.30	$19.39	$15.97	2,767,682
2018-01-12	$19.55	$19.63	$19.41	$19.48	$16.04	2,097,828
2018-01-11	$19.38	$19.49	$19.25	$19.48	$16.04	1,758,510
2018-01-10	$19.17	$19.50	$19.08	$19.25	$15.85	2,166,227
2018-01-09	$19.04	$19.35	$19.00	$19.07	$15.70	2,725,843
2018-01-08	$18.93	$18.98	$18.75	$18.97	$15.62	2,561,239
2018-01-05	$18.92	$18.99	$18.80	$18.94	$15.60	2,051,107
2018-01-04	$18.86	$19.01	$18.79	$18.84	$15.51	2,260,489
2018-01-03	$18.73	$18.80	$18.57	$18.72	$15.41	2,468,228
2018-01-02	$18.83	$18.93	$18.65	$18.80	$15.48	2,777,647
2017-12-29	$18.95	$19.01	$18.70	$18.70	$15.40	1,801,051
2017-12-28	$18.81	$18.93	$18.73	$18.92	$15.58	1,718,125
2017-12-27	$18.90	$18.95	$18.74	$18.78	$15.46	1,608,458
2017-12-26	$18.91	$19.04	$18.80	$18.87	$15.54	1,336,693
2017-12-22	$19.10	$19.10	$18.84	$18.92	$15.58	1,360,825
2017-12-21	$18.97	$19.09	$18.90	$19.02	$15.66	2,477,678
2017-12-20	$19.14	$19.18	$18.72	$18.87	$15.54	2,532,056
2017-12-19	$19.14	$19.20	$18.93	$19.04	$15.68	3,194,124
2017-12-18	$18.99	$19.10	$18.86	$19.00	$15.65	2,681,348
2017-12-15	$18.57	$19.11	$18.53	$18.81	$15.49	9,445,180
2017-12-14	$18.70	$18.84	$18.48	$18.50	$15.23	3,484,892
2017-12-13	$18.78	$18.92	$18.57	$18.67	$15.37	2,750,863
2017-12-12	$18.68	$18.83	$18.58	$18.74	$15.43	1,728,611
2017-12-11	$18.82	$18.87	$18.59	$18.66	$15.37	1,340,915
2017-12-08	$19.00	$19.00	$18.66	$18.84	$15.51	1,931,152
2017-12-07	$18.78	$19.01	$18.68	$18.89	$15.55	1,399,559
2017-12-06	$18.90	$19.22	$18.80	$18.82	$15.50	2,128,663
2017-12-05	$19.30	$19.42	$18.88	$18.95	$15.60	2,549,681
2017-12-04	$19.07	$19.40	$19.04	$19.25	$15.85	4,703,515
2017-12-01	$19.01	$19.17	$18.27	$18.91	$15.57	4,153,850
2017-11-30	$19.40	$19.50	$19.02	$19.02	$15.66	3,562,065
2017-11-29	$18.86	$19.35	$18.83	$19.26	$15.86	3,721,128
2017-11-28	$18.19	$18.73	$18.16	$18.71	$15.41	2,529,902
2017-11-27	$18.13	$18.27	$18.11	$18.17	$14.96	1,125,393
2017-11-24	$18.27	$18.28	$18.12	$18.12	$14.92	605,566
2017-11-22	$18.16	$18.31	$18.12	$18.20	$14.99	1,787,611
2017-11-21	$18.36	$18.36	$18.16	$18.19	$14.98	2,045,373
2017-11-20	$18.19	$18.33	$18.09	$18.33	$15.09	1,807,342
2017-11-17	$18.03	$18.24	$17.98	$18.17	$14.96	1,571,032
2017-11-16	$18.30	$18.32	$18.11	$18.11	$14.91	1,705,452
2017-11-15	$18.12	$18.37	$18.03	$18.20	$14.99	3,147,758
2017-11-14	$18.09	$18.39	$18.09	$18.28	$15.05	2,418,856
2017-11-13	$17.63	$18.23	$17.58	$18.21	$14.99	3,683,357
2017-11-10	$17.76	$17.88	$17.65	$17.71	$14.58	2,048,858
2017-11-09	$17.88	$17.97	$17.65	$17.76	$14.62	2,488,848
2017-11-08	$17.99	$18.12	$17.79	$17.95	$14.78	2,175,574
2017-11-07	$18.38	$18.42	$17.99	$18.05	$14.86	2,906,016
2017-11-06	$18.44	$18.47	$18.32	$18.42	$15.17	2,477,482
2017-11-03	$18.54	$18.60	$18.33	$18.49	$15.23	1,795,343
2017-11-02	$18.49	$18.66	$18.36	$18.62	$15.33	1,905,997
2017-11-01	$18.75	$18.78	$18.46	$18.53	$15.26	1,924,551
2017-10-31	$18.52	$18.82	$18.40	$18.66	$15.37	4,215,484
2017-10-30	$18.83	$18.89	$18.56	$18.63	$15.20	2,346,691
2017-10-27	$18.80	$18.95	$18.70	$18.92	$15.44	1,925,261
2017-10-26	$18.67	$18.90	$18.65	$18.85	$15.38	1,677,097
2017-10-25	$18.83	$18.86	$18.55	$18.68	$15.24	2,275,202
2017-10-24	$18.79	$19.06	$18.77	$18.84	$15.37	4,535,342
2017-10-23	$18.90	$18.95	$18.65	$18.75	$15.30	3,893,997
2017-10-20	$19.36	$19.36	$18.75	$18.89	$15.41	3,255,889
2017-10-19	$18.10	$18.41	$18.10	$18.36	$14.98	2,183,787
2017-10-18	$18.12	$18.27	$18.11	$18.24	$14.88	1,268,162
2017-10-17	$18.28	$18.30	$18.06	$18.09	$14.76	1,937,239
2017-10-16	$18.20	$18.39	$18.20	$18.28	$14.91	3,177,274
2017-10-13	$18.15	$18.31	$17.98	$18.21	$14.86	2,188,764
2017-10-12	$18.35	$18.42	$18.24	$18.28	$14.91	1,963,337
2017-10-11	$18.33	$18.35	$18.18	$18.28	$14.91	1,722,664
2017-10-10	$18.19	$18.33	$18.15	$18.32	$14.95	2,059,866
2017-10-09	$18.29	$18.29	$18.13	$18.15	$14.81	1,362,771
2017-10-06	$18.28	$18.34	$18.13	$18.24	$14.88	1,437,374
2017-10-05	$17.99	$18.24	$17.86	$18.20	$14.85	2,096,905
2017-10-04	$18.10	$18.20	$17.89	$17.92	$14.62	1,920,904
2017-10-03	$18.22	$18.22	$18.04	$18.14	$14.80	1,799,865
2017-10-02	$18.11	$18.24	$18.01	$18.24	$14.88	2,520,999
2017-09-29	$17.90	$18.26	$17.90	$18.14	$14.80	3,073,716
2017-09-28	$17.96	$17.98	$17.72	$17.97	$14.66	1,689,004
2017-09-27	$17.80	$18.01	$17.70	$17.91	$14.61	2,395,548
2017-09-26	$17.53	$17.65	$17.47	$17.62	$14.38	1,986,350
2017-09-25	$17.33	$17.56	$17.32	$17.48	$14.26	1,651,141
2017-09-22	$17.39	$17.43	$17.32	$17.38	$14.18	1,808,326
2017-09-21	$17.30	$17.48	$17.30	$17.41	$14.20	1,791,951
2017-09-20	$17.14	$17.37	$17.02	$17.33	$14.14	1,923,381
2017-09-19	$17.08	$17.28	$17.01	$17.21	$14.04	1,701,153
2017-09-18	$16.97	$17.11	$16.95	$17.04	$13.90	1,736,264
2017-09-15	$16.75	$16.92	$16.66	$16.91	$13.80	3,264,658
2017-09-14	$16.89	$16.98	$16.74	$16.77	$13.68	1,920,525
2017-09-13	$16.82	$16.98	$16.78	$16.96	$13.84	1,616,239
2017-09-12	$16.60	$17.01	$16.58	$16.92	$13.81	2,664,795
2017-09-11	$16.43	$16.79	$16.36	$16.60	$13.54	3,034,005
2017-09-08	$16.04	$16.36	$16.04	$16.25	$13.26	2,491,638
2017-09-07	$16.39	$16.42	$15.97	$16.07	$13.11	2,456,253
2017-09-06	$16.47	$16.52	$16.32	$16.45	$13.42	1,809,181
2017-09-05	$16.73	$16.73	$16.34	$16.40	$13.38	2,371,526
2017-09-01	$16.72	$16.90	$16.70	$16.85	$13.75	1,421,302
2017-08-31	$16.79	$16.83	$16.69	$16.70	$13.63	1,821,894
2017-08-30	$16.67	$16.80	$16.62	$16.75	$13.67	1,585,742
2017-08-29	$16.60	$16.71	$16.52	$16.66	$13.59	1,221,022
2017-08-28	$16.92	$16.93	$16.71	$16.76	$13.67	1,117,498
2017-08-25	$16.71	$16.91	$16.67	$16.86	$13.76	1,698,027
2017-08-24	$16.75	$16.78	$16.65	$16.67	$13.60	1,561,294
2017-08-23	$16.53	$16.81	$16.50	$16.70	$13.63	1,546,529
2017-08-22	$16.66	$16.77	$16.65	$16.70	$13.63	1,713,629
2017-08-21	$16.65	$16.65	$16.51	$16.58	$13.53	1,369,959
2017-08-18	$16.61	$16.77	$16.49	$16.63	$13.57	2,009,527
2017-08-17	$16.97	$17.07	$16.61	$16.63	$13.57	2,239,694
2017-08-16	$17.24	$17.24	$17.02	$17.05	$13.91	1,788,396
2017-08-15	$17.35	$17.36	$17.09	$17.10	$13.95	1,518,026
2017-08-14	$17.01	$17.23	$16.97	$17.17	$14.01	2,367,595
2017-08-11	$17.04	$17.11	$16.77	$16.82	$13.72	2,042,247
2017-08-10	$17.21	$17.26	$16.98	$16.99	$13.86	2,459,416
2017-08-09	$17.33	$17.44	$17.23	$17.32	$14.13	2,436,509
2017-08-08	$17.36	$17.74	$17.36	$17.46	$14.25	2,227,999
2017-08-07	$17.57	$17.59	$17.40	$17.40	$14.20	1,767,497
2017-08-04	$17.55	$17.73	$17.49	$17.59	$14.35	1,862,119
2017-08-03	$17.47	$17.53	$17.38	$17.44	$14.23	2,173,731
2017-08-02	$17.48	$17.57	$17.40	$17.50	$14.28	2,341,737
2017-08-01	$17.50	$17.53	$17.26	$17.52	$14.29	2,967,339
2017-07-31	$17.40	$17.57	$17.33	$17.44	$14.23	5,018,618
2017-07-28	$17.54	$17.66	$17.29	$17.36	$14.16	2,213,508
2017-07-27	$17.50	$17.69	$17.44	$17.68	$14.28	4,295,300
2017-07-26	$17.91	$17.92	$17.46	$17.49	$14.13	3,549,010
2017-07-25	$17.98	$18.03	$17.81	$17.90	$14.46	3,675,147
2017-07-24	$17.53	$17.68	$17.50	$17.66	$14.27	2,485,631
2017-07-21	$17.69	$18.00	$17.47	$17.51	$14.15	3,640,334
2017-07-20	$17.61	$17.68	$17.42	$17.64	$14.25	3,443,901
2017-07-19	$17.59	$17.72	$17.52	$17.62	$14.23	2,451,795
2017-07-18	$17.62	$17.70	$17.53	$17.62	$14.23	2,544,479
2017-07-17	$17.72	$17.80	$17.61	$17.74	$14.33	2,272,497
2017-07-14	$17.62	$17.88	$17.45	$17.79	$14.37	2,723,739
2017-07-13	$17.80	$17.90	$17.70	$17.81	$14.39	1,996,125
2017-07-12	$17.77	$17.88	$17.64	$17.80	$14.38	2,948,319
2017-07-11	$17.82	$17.82	$17.63	$17.80	$14.38	2,413,492
2017-07-10	$17.84	$17.93	$17.76	$17.79	$14.37	2,129,817
2017-07-07	$17.86	$17.94	$17.71	$17.86	$14.43	2,172,201
2017-07-06	$17.98	$18.09	$17.76	$17.79	$14.37	3,064,231
2017-07-05	$18.03	$18.18	$17.80	$18.02	$14.56	4,262,130
2017-07-03	$17.75	$18.06	$17.74	$17.98	$14.53	2,062,716
2017-06-30	$17.80	$17.83	$17.59	$17.66	$14.27	2,743,967
2017-06-29	$17.76	$17.96	$17.48	$17.71	$14.31	3,273,594
2017-06-28	$17.38	$17.60	$17.38	$17.52	$14.15	3,034,331
2017-06-27	$17.34	$17.50	$17.29	$17.30	$13.98	3,209,060
2017-06-26	$17.26	$17.43	$17.14	$17.29	$13.97	2,574,272
2017-06-23	$17.26	$17.30	$17.11	$17.22	$13.91	3,385,536
2017-06-22	$17.30	$17.36	$17.20	$17.21	$13.90	3,717,180
2017-06-21	$17.48	$17.48	$17.26	$17.32	$13.99	2,761,121
2017-06-20	$17.55	$17.58	$17.40	$17.47	$14.11	2,557,174
2017-06-19	$17.71	$17.78	$17.55	$17.64	$14.25	2,186,590
2017-06-16	$17.42	$17.65	$17.42	$17.62	$14.23	4,685,012
2017-06-15	$17.58	$17.79	$17.54	$17.65	$14.26	2,401,502
2017-06-14	$17.60	$17.77	$17.40	$17.75	$14.34	2,900,058
2017-06-13	$17.87	$17.99	$17.69	$17.79	$14.37	3,232,819
2017-06-12	$17.74	$18.04	$17.73	$17.83	$14.40	5,028,825
2017-06-09	$17.21	$17.74	$17.17	$17.67	$14.28	3,210,852
2017-06-08	$16.75	$17.37	$16.74	$17.12	$13.83	4,666,238
2017-06-07	$16.72	$16.89	$16.65	$16.82	$13.59	2,612,819
2017-06-06	$16.70	$16.77	$16.54	$16.64	$13.44	4,520,092
2017-06-05	$16.86	$17.01	$16.81	$16.82	$13.59	2,761,808
2017-06-02	$16.76	$16.97	$16.67	$16.78	$13.56	2,948,297
2017-06-01	$16.66	$16.94	$16.54	$16.89	$13.64	3,533,854
2017-05-31	$16.71	$16.78	$16.44	$16.57	$13.39	6,778,027
2017-05-30	$16.78	$16.95	$16.60	$16.70	$13.49	2,308,590
2017-05-26	$16.79	$16.92	$16.74	$16.87	$13.63	2,168,925
2017-05-25	$16.87	$16.99	$16.79	$16.85	$13.61	1,863,372
2017-05-24	$16.89	$16.96	$16.73	$16.85	$13.61	2,231,313
2017-05-23	$16.82	$17.04	$16.74	$16.94	$13.69	2,184,333
2017-05-22	$16.89	$16.97	$16.66	$16.80	$13.57	2,083,631
2017-05-19	$16.75	$16.88	$16.73	$16.77	$13.55	2,121,564
2017-05-18	$16.59	$16.85	$16.57	$16.74	$13.52	2,512,970
2017-05-17	$16.86	$16.93	$16.56	$16.68	$13.48	3,713,300
2017-05-16	$17.21	$17.27	$17.06	$17.15	$13.86	2,641,359
2017-05-15	$17.10	$17.32	$17.10	$17.20	$13.90	2,665,550
2017-05-12	$17.09	$17.15	$16.95	$17.09	$13.81	2,377,287
2017-05-11	$17.31	$17.34	$17.04	$17.15	$13.86	2,655,840
2017-05-10	$17.32	$17.40	$17.19	$17.35	$14.02	2,137,061
2017-05-09	$17.51	$17.64	$17.28	$17.34	$14.01	2,309,501
2017-05-08	$17.43	$17.52	$17.36	$17.49	$14.13	2,183,855
2017-05-05	$17.54	$17.54	$17.33	$17.43	$14.08	2,013,863
2017-05-04	$17.66	$17.73	$17.44	$17.51	$14.15	2,988,616
2017-05-03	$17.33	$17.55	$17.32	$17.52	$14.15	2,565,445
2017-05-02	$17.55	$17.84	$17.34	$17.45	$14.10	3,243,416
2017-05-01	$17.53	$17.65	$17.36	$17.58	$14.20	2,557,933
2017-04-28	$17.89	$17.91	$17.45	$17.47	$14.11	5,531,608
2017-04-27	$18.01	$18.04	$17.71	$17.84	$14.41	2,390,929
2017-04-26	$18.01	$18.21	$17.89	$18.10	$14.48	2,828,749
2017-04-25	$18.11	$18.14	$17.97	$17.98	$14.39	3,147,405
2017-04-24	$18.00	$18.05	$17.85	$17.92	$14.34	4,268,824
2017-04-21	$17.57	$17.81	$17.50	$17.59	$14.07	4,259,162
2017-04-20	$17.65	$17.83	$17.48	$17.57	$14.06	5,805,451
2017-04-19	$17.50	$17.57	$17.30	$17.54	$14.03	4,376,214
2017-04-18	$17.40	$17.58	$17.24	$17.36	$13.89	3,292,408
2017-04-17	$17.33	$17.52	$17.28	$17.52	$14.02	2,050,393
2017-04-13	$17.61	$17.67	$17.27	$17.29	$13.83	4,196,319
2017-04-12	$17.88	$17.92	$17.62	$17.69	$14.15	2,880,782
2017-04-11	$17.77	$17.90	$17.65	$17.89	$14.31	2,872,789
2017-04-10	$17.85	$17.98	$17.67	$17.80	$14.24	2,199,054
2017-04-07	$17.80	$17.93	$17.73	$17.84	$14.27	2,540,004
2017-04-06	$17.70	$17.96	$17.56	$17.93	$14.35	4,059,937
2017-04-05	$18.13	$18.21	$17.70	$17.72	$14.18	3,105,285
2017-04-04	$17.94	$18.08	$17.91	$18.02	$14.42	4,205,629
2017-04-03	$18.17	$18.21	$17.83	$18.05	$14.44	4,024,366
2017-03-31	$18.34	$18.43	$18.18	$18.20	$14.56	8,969,720
2017-03-30	$18.05	$18.48	$18.03	$18.41	$14.73	2,993,431
2017-03-29	$18.04	$18.17	$17.96	$18.05	$14.44	2,537,119
2017-03-28	$17.78	$18.18	$17.74	$18.09	$14.47	3,202,330
2017-03-27	$17.74	$17.86	$17.49	$17.85	$14.28	3,214,949
2017-03-24	$17.99	$18.07	$17.87	$18.04	$14.43	3,894,906
2017-03-23	$17.72	$18.10	$17.65	$17.88	$14.31	2,475,255
2017-03-22	$17.73	$17.88	$17.47	$17.77	$14.22	3,541,833
2017-03-21	$18.75	$18.75	$17.81	$17.83	$14.27	4,935,824
2017-03-20	$18.81	$18.92	$18.63	$18.64	$14.91	2,668,542
2017-03-17	$18.92	$19.10	$18.68	$18.82	$15.06	6,377,737
2017-03-16	$18.87	$18.99	$18.82	$18.88	$15.11	1,716,472
2017-03-15	$19.00	$19.11	$18.72	$18.78	$15.03	3,013,837
2017-03-14	$18.94	$18.96	$18.53	$18.95	$15.16	1,945,705
2017-03-13	$18.91	$19.05	$18.80	$18.98	$15.19	3,055,770
2017-03-10	$19.10	$19.12	$18.73	$18.94	$15.15	2,534,530
2017-03-09	$18.87	$19.08	$18.84	$18.92	$15.14	2,583,109
2017-03-08	$19.27	$19.29	$18.80	$18.85	$15.08	5,443,996
2017-03-07	$19.18	$19.30	$19.08	$19.09	$15.27	3,949,115
2017-03-06	$19.19	$19.29	$19.04	$19.20	$15.36	2,648,966
2017-03-03	$19.26	$19.40	$19.21	$19.35	$15.48	2,006,827
2017-03-02	$19.75	$19.75	$19.24	$19.25	$15.40	2,520,899
2017-03-01	$19.52	$19.80	$19.45	$19.69	$15.75	3,901,060
2017-02-28	$19.22	$19.27	$19.10	$19.20	$15.36	3,406,890
2017-02-27	$19.26	$19.34	$19.22	$19.27	$15.42	1,664,651
2017-02-24	$19.15	$19.25	$19.08	$19.25	$15.40	2,015,876
2017-02-23	$19.28	$19.31	$19.09	$19.26	$15.41	1,694,059
2017-02-22	$19.19	$19.34	$19.15	$19.25	$15.40	2,118,520
2017-02-21	$19.25	$19.34	$19.20	$19.25	$15.40	2,621,791
2017-02-17	$19.12	$19.24	$19.06	$19.19	$15.35	2,279,024
2017-02-16	$19.12	$19.29	$19.04	$19.28	$15.43	3,961,626
2017-02-15	$19.13	$19.17	$18.95	$19.16	$15.33	3,972,362
2017-02-14	$18.89	$19.12	$18.79	$19.11	$15.29	2,800,409
2017-02-13	$18.85	$18.98	$18.81	$18.86	$15.09	2,413,984
2017-02-10	$18.82	$18.86	$18.70	$18.74	$14.99	2,738,385
2017-02-09	$18.49	$18.77	$18.46	$18.73	$14.99	3,159,876
2017-02-08	$18.55	$18.58	$18.36	$18.47	$14.78	4,109,097
2017-02-07	$18.84	$18.85	$18.61	$18.65	$14.92	4,188,082
2017-02-06	$18.78	$19.04	$18.75	$18.78	$15.03	3,311,222
2017-02-03	$18.77	$18.98	$18.70	$18.88	$15.11	3,253,348
2017-02-02	$18.62	$18.71	$18.49	$18.56	$14.85	2,865,523
2017-02-01	$18.89	$19.11	$18.66	$18.73	$14.99	3,907,565
2017-01-31	$18.69	$18.79	$18.55	$18.75	$15.00	12,742,827
2017-01-30	$18.82	$18.82	$18.50	$18.66	$14.93	4,032,509
2017-01-27	$19.25	$19.31	$18.99	$19.04	$15.10	3,441,392
2017-01-26	$19.11	$19.31	$19.08	$19.28	$15.29	3,842,252
2017-01-25	$18.99	$19.16	$18.91	$19.09	$15.14	5,401,506
2017-01-24	$18.72	$18.94	$18.67	$18.89	$14.97	4,513,707
2017-01-23	$18.63	$18.74	$18.47	$18.66	$14.80	4,712,436
2017-01-20	$18.96	$19.12	$18.61	$18.69	$14.82	7,815,016
2017-01-19	$19.29	$19.29	$18.96	$19.13	$15.17	3,833,306
2017-01-18	$19.17	$19.32	$18.94	$19.29	$15.30	3,360,594
2017-01-17	$19.50	$19.52	$19.05	$19.11	$15.15	3,546,053
2017-01-13	$19.56	$19.85	$19.55	$19.66	$15.59	2,720,873
2017-01-12	$19.58	$19.61	$19.24	$19.45	$15.42	3,786,864
2017-01-11	$19.57	$19.65	$19.38	$19.65	$15.58	2,518,795
2017-01-10	$19.36	$19.65	$19.31	$19.50	$15.46	3,110,788
2017-01-09	$19.35	$19.37	$19.08	$19.27	$15.28	2,808,262
2017-01-06	$19.37	$19.54	$19.27	$19.42	$15.40	2,095,573
2017-01-05	$19.51	$19.54	$19.09	$19.28	$15.29	3,229,527
2017-01-04	$19.28	$19.65	$19.11	$19.60	$15.54	3,477,514
2017-01-03	$19.58	$19.71	$19.15	$19.29	$15.30	3,897,647
2016-12-30	$19.40	$19.48	$19.27	$19.36	$15.35	2,896,134
2016-12-29	$19.49	$19.59	$19.32	$19.37	$15.36	3,154,149
2016-12-28	$19.48	$19.54	$19.31	$19.49	$15.45	3,462,397
2016-12-27	$19.37	$19.51	$19.29	$19.48	$15.45	1,807,065
2016-12-23	$19.40	$19.45	$19.30	$19.36	$15.35	1,316,811
2016-12-22	$19.31	$19.54	$19.21	$19.42	$15.40	2,237,890
2016-12-21	$19.43	$19.45	$19.32	$19.35	$15.34	2,531,368
2016-12-20	$19.56	$19.66	$19.32	$19.40	$15.38	4,435,150
2016-12-19	$19.17	$19.29	$19.01	$19.27	$15.28	2,931,513
2016-12-16	$19.28	$19.47	$18.97	$19.11	$15.15	8,201,279
2016-12-15	$19.23	$19.46	$19.12	$19.35	$15.34	4,176,557
2016-12-14	$19.36	$19.51	$19.14	$19.18	$15.21	5,832,693
2016-12-13	$19.44	$19.59	$19.25	$19.45	$15.42	3,674,744
2016-12-12	$19.94	$19.98	$19.35	$19.41	$15.39	4,865,461
2016-12-09	$19.98	$20.04	$19.67	$19.93	$15.80	7,618,152
2016-12-08	$19.68	$20.13	$19.57	$20.00	$15.86	4,633,515
2016-12-07	$19.17	$19.71	$19.14	$19.67	$15.60	3,740,013
2016-12-06	$19.00	$19.20	$18.80	$19.18	$15.21	3,995,245
2016-12-05	$18.67	$18.94	$18.64	$18.93	$15.01	5,894,544
2016-12-02	$18.73	$18.81	$18.54	$18.60	$14.75	4,682,549
2016-12-01	$18.80	$19.00	$18.74	$18.93	$15.01	3,752,225
2016-11-30	$18.69	$18.83	$18.64	$18.72	$14.84	3,715,085
2016-11-29	$18.43	$18.60	$18.34	$18.49	$14.66	2,104,092
2016-11-28	$18.51	$18.59	$18.33	$18.38	$14.57	3,030,273
2016-11-25	$18.52	$18.59	$18.49	$18.57	$14.72	1,054,370
2016-11-23	$18.44	$18.60	$18.37	$18.52	$14.68	2,756,527
2016-11-22	$18.51	$18.60	$18.29	$18.37	$14.57	3,316,577
2016-11-21	$18.32	$18.43	$18.24	$18.41	$14.60	2,114,317
2016-11-18	$18.31	$18.34	$18.19	$18.29	$14.50	3,182,194
2016-11-17	$18.08	$18.35	$18.00	$18.26	$14.48	5,124,876
2016-11-16	$18.28	$18.36	$18.07	$18.11	$14.36	7,444,472
2016-11-15	$18.39	$18.61	$18.15	$18.55	$14.71	5,693,398
2016-11-14	$18.09	$18.87	$18.09	$18.58	$14.73	6,629,755
2016-11-11	$17.89	$18.35	$17.82	$18.28	$14.49	4,768,599
2016-11-10	$17.67	$18.43	$17.60	$17.94	$14.22	8,284,416
2016-11-09	$16.85	$17.59	$16.51	$17.49	$13.86	5,487,756
2016-11-08	$16.70	$16.73	$16.49	$16.65	$13.20	2,713,639
2016-11-07	$16.48	$16.77	$16.43	$16.73	$13.27	3,623,346
2016-11-04	$16.22	$16.42	$16.15	$16.23	$12.87	2,594,689
2016-11-03	$16.24	$16.31	$16.13	$16.23	$12.87	2,539,560
2016-11-02	$16.23	$16.23	$16.05	$16.15	$12.81	2,925,758
2016-11-01	$16.25	$16.36	$16.04	$16.24	$12.88	3,694,097
2016-10-31	$16.25	$16.35	$16.13	$16.24	$12.88	7,133,195
2016-10-28	$16.27	$16.33	$16.06	$16.19	$12.84	3,251,407
2016-10-27	$16.34	$16.56	$16.26	$16.46	$12.92	5,595,126
2016-10-26	$16.23	$16.38	$16.22	$16.24	$12.74	2,853,149
2016-10-25	$16.28	$16.33	$16.20	$16.28	$12.77	3,045,817
2016-10-24	$16.20	$16.30	$16.09	$16.22	$12.73	2,687,407
2016-10-21	$16.07	$16.11	$15.82	$16.09	$12.63	4,245,180
2016-10-20	$15.74	$16.01	$15.70	$15.93	$12.50	5,414,268
2016-10-19	$15.71	$15.91	$15.70	$15.81	$12.41	3,172,091
2016-10-18	$15.60	$15.66	$15.46	$15.64	$12.27	2,732,307
2016-10-17	$15.55	$15.59	$15.38	$15.44	$12.12	1,987,057
2016-10-14	$15.54	$15.64	$15.44	$15.51	$12.17	4,527,899
2016-10-13	$15.62	$15.67	$15.28	$15.41	$12.09	2,855,346
2016-10-12	$15.80	$15.89	$15.74	$15.74	$12.35	1,587,281
2016-10-11	$15.88	$15.98	$15.68	$15.78	$12.38	1,700,859
2016-10-10	$15.97	$16.01	$15.86	$15.89	$12.47	1,464,436
2016-10-07	$15.88	$15.92	$15.69	$15.83	$12.42	2,645,948
2016-10-06	$15.87	$15.92	$15.72	$15.87	$12.45	2,293,311
2016-10-05	$15.85	$16.02	$15.76	$15.88	$12.46	2,247,151
2016-10-04	$15.77	$15.94	$15.65	$15.76	$12.37	2,670,585
2016-10-03	$15.69	$15.85	$15.67	$15.75	$12.36	2,884,999
2016-09-30	$15.70	$15.90	$15.53	$15.82	$12.41	3,707,505
2016-09-29	$15.80	$15.93	$15.55	$15.62	$12.26	2,836,160
2016-09-28	$15.70	$15.85	$15.61	$15.84	$12.43	2,534,676
2016-09-27	$15.54	$15.72	$15.46	$15.67	$12.30	2,723,179
2016-09-26	$15.69	$15.72	$15.51	$15.53	$12.19	2,610,481
2016-09-23	$15.80	$15.94	$15.78	$15.81	$12.41	2,955,912
2016-09-22	$15.97	$15.97	$15.67	$15.85	$12.44	1,907,082
2016-09-21	$15.79	$15.81	$15.59	$15.72	$12.34	2,046,566
2016-09-20	$15.79	$15.83	$15.66	$15.68	$12.30	2,338,304
2016-09-19	$15.77	$15.88	$15.64	$15.71	$12.33	2,362,818
2016-09-16	$15.78	$15.84	$15.64	$15.71	$12.33	5,249,836
2016-09-15	$15.89	$16.01	$15.82	$15.93	$12.50	4,439,193
2016-09-14	$15.94	$16.06	$15.81	$15.86	$12.44	3,416,588
2016-09-13	$16.05	$16.06	$15.81	$16.00	$12.55	3,527,545
2016-09-12	$16.04	$16.21	$15.90	$16.16	$12.68	3,241,261
2016-09-09	$16.26	$16.34	$16.08	$16.08	$12.62	3,056,599
2016-09-08	$16.30	$16.34	$16.21	$16.27	$12.77	2,598,854
2016-09-07	$16.09	$16.31	$16.02	$16.28	$12.77	2,412,947
2016-09-06	$16.38	$16.40	$16.07	$16.12	$12.65	2,998,441
2016-09-02	$16.20	$16.34	$16.14	$16.33	$12.81	2,229,707
2016-09-01	$16.32	$16.34	$16.00	$16.18	$12.70	2,653,484
2016-08-31	$16.18	$16.25	$16.02	$16.25	$12.75	3,615,945
2016-08-30	$16.00	$16.20	$15.95	$16.19	$12.70	3,187,205
2016-08-29	$15.84	$15.99	$15.84	$15.97	$12.53	2,284,785
2016-08-26	$15.91	$15.97	$15.72	$15.87	$12.45	2,446,675
2016-08-25	$15.72	$15.86	$15.72	$15.81	$12.41	1,879,141
2016-08-24	$15.69	$15.75	$15.66	$15.70	$12.32	1,507,040
2016-08-23	$15.77	$15.78	$15.67	$15.70	$12.32	1,932,701
2016-08-22	$15.61	$15.72	$15.56	$15.69	$12.31	1,816,748
2016-08-19	$15.50	$15.65	$15.43	$15.61	$12.25	2,416,928
2016-08-18	$15.50	$15.54	$15.43	$15.52	$12.18	2,018,393
2016-08-17	$15.42	$15.51	$15.38	$15.50	$12.16	2,446,821
2016-08-16	$15.43	$15.53	$15.35	$15.43	$12.11	2,449,133
2016-08-15	$15.39	$15.57	$15.39	$15.51	$12.17	2,030,464
2016-08-12	$15.43	$15.44	$15.27	$15.39	$12.08	2,161,566
2016-08-11	$15.48	$15.48	$15.35	$15.45	$12.12	3,476,762
2016-08-10	$15.52	$15.54	$15.32	$15.40	$12.08	3,965,098
2016-08-09	$15.41	$15.55	$15.38	$15.50	$12.16	3,354,704
2016-08-08	$15.52	$15.59	$15.40	$15.44	$12.12	2,094,170
2016-08-05	$15.18	$15.49	$15.05	$15.48	$12.15	3,238,457
2016-08-04	$15.09	$15.23	$15.06	$15.08	$11.83	2,411,150
2016-08-03	$14.87	$15.08	$14.82	$15.07	$11.83	2,731,442
2016-08-02	$14.93	$14.99	$14.79	$14.84	$11.64	2,424,061
2016-08-01	$15.18	$15.24	$14.93	$14.98	$11.75	3,514,797
2016-07-29	$15.14	$15.24	$15.03	$15.16	$11.90	10,688,749
2016-07-28	$15.03	$15.15	$14.92	$15.15	$11.89	4,765,036
2016-07-27	$15.29	$15.45	$15.23	$15.25	$11.83	3,954,502
2016-07-26	$15.33	$15.45	$15.29	$15.33	$11.90	2,521,359
2016-07-25	$15.44	$15.45	$15.32	$15.38	$11.93	3,679,316
2016-07-22	$15.24	$15.45	$15.15	$15.42	$11.97	5,983,627
2016-07-21	$15.30	$15.50	$15.13	$15.17	$11.77	3,810,055
2016-07-20	$15.47	$15.47	$15.28	$15.29	$11.86	2,850,403
2016-07-19	$15.31	$15.43	$15.22	$15.39	$11.94	1,872,257
2016-07-18	$15.44	$15.45	$15.29	$15.32	$11.89	2,892,720
2016-07-15	$15.52	$15.57	$15.42	$15.47	$12.00	5,069,652
2016-07-14	$15.40	$15.53	$15.30	$15.46	$12.00	3,635,278
2016-07-13	$15.27	$15.31	$15.16	$15.22	$11.81	3,127,105
2016-07-12	$15.18	$15.29	$15.11	$15.24	$11.83	3,046,053
2016-07-11	$14.97	$15.04	$14.89	$14.98	$11.62	3,072,170
2016-07-08	$14.82	$14.97	$14.61	$14.83	$11.51	3,445,180
2016-07-07	$14.54	$14.75	$14.47	$14.65	$11.37	3,618,732
2016-07-06	$14.35	$14.54	$14.22	$14.54	$11.28	4,341,712
2016-07-05	$14.46	$14.55	$14.22	$14.39	$11.17	4,373,533
2016-07-01	$14.60	$14.66	$14.49	$14.65	$11.37	3,882,932
2016-06-30	$14.52	$14.66	$14.33	$14.66	$11.38	5,987,616
2016-06-29	$14.40	$14.44	$14.17	$14.44	$11.20	6,890,167
2016-06-28	$14.02	$14.13	$13.80	$14.13	$10.96	8,952,867
2016-06-27	$14.42	$14.68	$13.80	$13.84	$10.74	16,380,269
2016-06-24	$15.23	$15.41	$15.05	$15.08	$11.70	4,876,459
2016-06-23	$15.61	$15.92	$15.47	$15.91	$12.35	3,409,497
2016-06-22	$15.43	$15.60	$15.43	$15.43	$11.97	3,120,891
2016-06-21	$15.38	$15.46	$15.24	$15.43	$11.97	2,656,730
2016-06-20	$15.41	$15.58	$15.31	$15.32	$11.89	2,214,082
2016-06-17	$15.14	$15.31	$15.04	$15.17	$11.77	7,332,072
2016-06-16	$15.21	$15.24	$15.01	$15.14	$11.75	2,509,170
2016-06-15	$15.22	$15.43	$15.18	$15.28	$11.86	2,943,534
2016-06-14	$15.46	$15.51	$15.11	$15.17	$11.77	3,754,111
2016-06-13	$15.65	$15.80	$15.46	$15.48	$12.01	3,639,389
2016-06-10	$15.59	$15.76	$15.51	$15.70	$12.18	3,427,044
2016-06-09	$15.98	$15.98	$15.58	$15.74	$12.21	2,014,295
2016-06-08	$15.82	$15.90	$15.74	$15.89	$12.33	2,319,004
2016-06-07	$15.85	$15.90	$15.76	$15.77	$12.24	1,940,866
2016-06-06	$15.79	$15.97	$15.71	$15.89	$12.33	2,728,036
2016-06-03	$15.76	$15.81	$15.34	$15.75	$12.22	4,260,632
2016-06-02	$15.91	$16.00	$15.85	$16.00	$12.42	2,114,134
2016-06-01	$15.76	$16.00	$15.71	$15.97	$12.39	3,586,127
2016-05-31	$15.92	$15.92	$15.75	$15.88	$12.32	4,134,505
2016-05-27	$15.73	$15.86	$15.65	$15.85	$12.30	3,044,844
2016-05-26	$15.81	$15.82	$15.61	$15.66	$12.15	2,811,849
2016-05-25	$15.66	$15.94	$15.66	$15.84	$12.29	4,259,733
2016-05-24	$15.42	$15.67	$15.40	$15.63	$12.13	3,116,080
2016-05-23	$15.42	$15.49	$15.34	$15.40	$11.95	3,063,532
2016-05-20	$15.30	$15.47	$15.20	$15.42	$11.97	11,302,572
2016-05-19	$15.31	$15.42	$15.16	$15.27	$11.85	4,161,070
2016-05-18	$14.99	$15.41	$14.97	$15.38	$11.93	4,521,503
2016-05-17	$15.18	$15.23	$14.91	$14.99	$11.63	4,584,181
2016-05-16	$15.04	$15.27	$15.01	$15.21	$11.80	4,279,242
2016-05-13	$15.27	$15.38	$15.01	$15.04	$11.67	4,458,475
2016-05-12	$15.27	$15.36	$15.14	$15.28	$11.86	3,710,022
2016-05-11	$15.23	$15.43	$15.18	$15.24	$11.83	5,615,121
2016-05-10	$15.18	$15.28	$15.09	$15.21	$11.80	16,369,332
2016-05-09	$15.00	$15.14	$14.93	$15.13	$11.74	5,129,388
2016-05-06	$14.94	$15.05	$14.88	$15.04	$11.67	3,695,187
2016-05-05	$15.14	$15.20	$14.94	$15.00	$11.64	4,201,238
2016-05-04	$15.23	$15.29	$14.93	$15.06	$11.69	5,500,120
2016-05-03	$15.38	$15.49	$15.20	$15.30	$11.87	4,056,500
2016-05-02	$15.53	$15.60	$15.42	$15.55	$12.07	3,841,195
2016-04-29	$15.52	$15.58	$15.38	$15.50	$12.03	6,059,268
2016-04-28	$15.67	$15.76	$15.45	$15.53	$12.05	4,354,386
2016-04-27	$15.98	$16.14	$15.70	$15.81	$12.27	5,119,619
2016-04-26	$16.03	$16.15	$15.97	$16.15	$12.40	5,392,863
2016-04-25	$16.15	$16.15	$15.87	$16.04	$12.31	3,136,818
2016-04-22	$15.67	$16.13	$15.64	$16.09	$12.35	5,971,844
2016-04-21	$16.65	$16.68	$15.80	$15.87	$12.18	6,566,489
2016-04-20	$16.38	$16.50	$16.25	$16.48	$12.65	2,935,914
2016-04-19	$16.22	$16.36	$16.18	$16.35	$12.55	3,046,946
2016-04-18	$16.03	$16.20	$15.95	$16.19	$12.43	2,328,223
2016-04-15	$16.17	$16.22	$16.01	$16.07	$12.34	2,890,277
2016-04-14	$16.00	$16.32	$15.97	$16.13	$12.38	3,432,389
2016-04-13	$15.76	$16.05	$15.75	$16.03	$12.31	3,476,239
2016-04-12	$15.56	$15.68	$15.38	$15.65	$12.01	2,685,805
2016-04-11	$15.45	$15.67	$15.43	$15.46	$11.87	3,172,610
2016-04-08	$15.46	$15.61	$15.34	$15.38	$11.80	4,339,123
2016-04-07	$15.63	$15.68	$15.24	$15.31	$11.75	4,136,065
2016-04-06	$15.65	$15.72	$15.50	$15.72	$12.07	3,227,368
2016-04-05	$15.51	$15.86	$15.51	$15.64	$12.01	4,028,207
2016-04-04	$16.14	$16.14	$15.96	$16.05	$12.32	2,728,942
2016-04-01	$15.83	$16.13	$15.77	$16.13	$12.38	4,471,974
2016-03-31	$16.09	$16.12	$15.84	$15.93	$12.23	4,382,153
2016-03-30	$15.97	$16.22	$15.90	$16.09	$12.35	4,150,251
2016-03-29	$15.81	$15.96	$15.67	$15.92	$12.22	3,645,048
2016-03-28	$15.95	$15.99	$15.80	$15.85	$12.17	4,353,835
2016-03-24	$15.90	$15.94	$15.73	$15.86	$12.18	4,780,605
2016-03-23	$16.14	$16.17	$15.96	$15.96	$12.25	3,569,295
2016-03-22	$16.01	$16.27	$15.99	$16.17	$12.41	3,393,777
2016-03-21	$15.82	$16.13	$15.82	$16.13	$12.38	2,869,395
2016-03-18	$15.99	$16.23	$15.77	$16.02	$12.30	6,292,957
2016-03-17	$15.84	$15.99	$15.59	$15.94	$12.24	3,274,591
2016-03-16	$15.80	$16.02	$15.66	$15.84	$12.16	4,002,492
2016-03-15	$15.76	$15.92	$15.73	$15.88	$12.19	3,369,889
2016-03-14	$15.87	$15.99	$15.70	$15.90	$12.21	3,285,653
2016-03-11	$15.84	$15.95	$15.69	$15.94	$12.24	3,333,718
2016-03-10	$15.56	$15.79	$15.42	$15.72	$12.07	5,428,997
2016-03-09	$14.84	$15.58	$14.84	$15.41	$11.83	2,987,940
2016-03-08	$15.55	$15.66	$15.46	$15.48	$11.88	3,896,769
2016-03-07	$15.49	$15.69	$15.43	$15.63	$12.00	2,932,164
2016-03-04	$15.53	$15.71	$15.48	$15.61	$11.98	2,769,119
2016-03-03	$15.24	$15.53	$15.19	$15.53	$11.92	3,524,610
2016-03-02	$15.08	$15.30	$15.00	$15.29	$11.74	2,645,481
2016-03-01	$14.70	$15.13	$14.69	$15.13	$11.62	3,524,179
2016-02-29	$14.89	$14.91	$14.61	$14.61	$11.22	3,885,224
2016-02-26	$14.92	$14.99	$14.75	$14.91	$11.45	3,729,398
2016-02-25	$14.64	$14.80	$14.51	$14.78	$11.35	2,172,064
2016-02-24	$14.46	$14.58	$14.24	$14.56	$11.18	4,901,266
2016-02-23	$14.83	$14.87	$14.56	$14.70	$11.29	4,022,041
2016-02-22	$14.82	$14.93	$14.76	$14.86	$11.41	2,241,727
2016-02-19	$14.49	$14.75	$14.34	$14.67	$11.26	3,765,228
2016-02-18	$14.72	$14.73	$14.40	$14.50	$11.13	4,075,134
2016-02-17	$14.78	$14.95	$14.56	$14.68	$11.27	4,817,961
2016-02-16	$14.48	$14.98	$14.36	$14.83	$11.39	4,953,670
2016-02-12	$14.08	$14.47	$14.03	$14.36	$11.02	4,592,799
2016-02-11	$13.89	$14.35	$13.70	$13.85	$10.63	3,696,161
2016-02-10	$14.61	$14.74	$14.15	$14.20	$10.90	5,354,081
2016-02-09	$14.15	$14.72	$14.15	$14.54	$11.16	8,882,092
2016-02-08	$14.03	$14.45	$13.94	$14.36	$11.02	6,936,159
2016-02-05	$14.37	$14.52	$14.24	$14.25	$10.94	5,867,445
2016-02-04	$14.07	$14.53	$14.07	$14.33	$11.00	4,341,251
2016-02-03	$14.16	$14.25	$13.78	$14.17	$10.88	6,691,197
2016-02-02	$14.18	$14.31	$14.00	$14.07	$10.80	3,783,259
2016-02-01	$14.36	$14.45	$14.09	$14.33	$11.00	3,882,473
2016-01-29	$14.04	$14.37	$14.00	$14.37	$11.03	4,585,835
2016-01-28	$14.01	$14.23	$13.97	$14.04	$10.78	3,460,267
2016-01-27	$14.10	$14.48	$14.02	$14.13	$10.72	4,395,928
2016-01-26	$13.64	$14.16	$13.64	$14.11	$10.70	6,523,387
2016-01-25	$13.90	$13.90	$13.62	$13.64	$10.35	7,303,952
2016-01-22	$14.35	$14.48	$13.78	$13.94	$10.58	9,265,158
2016-01-21	$14.51	$14.68	$14.24	$14.33	$10.87	6,147,727
2016-01-20	$14.23	$14.62	$13.98	$14.44	$10.96	6,849,939
2016-01-19	$14.67	$14.69	$14.35	$14.46	$10.97	4,265,413
2016-01-15	$14.42	$14.80	$14.11	$14.48	$10.99	6,872,239
2016-01-14	$14.57	$15.02	$14.40	$14.81	$11.24	7,220,454
2016-01-13	$15.12	$15.17	$14.47	$14.49	$10.99	6,628,319
2016-01-12	$15.16	$15.17	$14.81	$15.02	$11.40	4,638,029
2016-01-11	$15.04	$15.11	$14.83	$14.99	$11.37	5,114,009
2016-01-08	$15.37	$15.39	$14.92	$14.95	$11.34	4,088,696
2016-01-07	$15.31	$15.48	$15.19	$15.25	$11.57	3,783,519
2016-01-06	$15.55	$15.70	$15.49	$15.61	$11.84	3,604,754
2016-01-05	$15.80	$15.88	$15.64	$15.76	$11.96	3,561,200
2016-01-04	$15.85	$15.94	$15.64	$15.77	$11.96	4,508,752
2015-12-31	$16.25	$16.36	$16.14	$16.15	$12.25	2,073,090
2015-12-30	$16.52	$16.54	$16.33	$16.35	$12.40	1,667,865
2015-12-29	$16.41	$16.56	$16.36	$16.52	$12.53	2,453,744
2015-12-28	$16.26	$16.36	$16.12	$16.34	$12.40	1,955,290
2015-12-24	$16.29	$16.41	$16.25	$16.35	$12.40	733,925
2015-12-23	$16.26	$16.35	$16.22	$16.32	$12.38	2,259,852
2015-12-22	$16.10	$16.21	$15.85	$16.18	$12.28	3,973,220
2015-12-21	$15.99	$16.08	$15.86	$16.02	$12.15	3,238,525
2015-12-18	$16.28	$16.56	$15.85	$15.90	$12.06	16,613,797
2015-12-17	$16.56	$16.58	$16.22	$16.26	$12.34	3,442,716
2015-12-16	$16.43	$16.59	$16.25	$16.53	$12.54	3,909,184
2015-12-15	$16.12	$16.44	$16.10	$16.32	$12.38	4,303,572
2015-12-14	$16.08	$16.10	$15.84	$15.99	$12.13	4,616,269
2015-12-11	$16.04	$16.12	$15.88	$15.99	$12.13	3,455,948
2015-12-10	$16.14	$16.38	$16.10	$16.23	$12.31	3,325,993
2015-12-09	$16.20	$16.50	$16.09	$16.18	$12.28	4,220,586
2015-12-08	$16.36	$16.57	$16.17	$16.24	$12.32	4,897,230
2015-12-07	$16.75	$16.78	$16.41	$16.49	$12.51	4,541,258
2015-12-04	$16.50	$16.93	$16.45	$16.82	$12.76	4,987,264
2015-12-03	$16.68	$16.74	$16.44	$16.47	$12.50	5,608,025
2015-12-02	$16.86	$16.91	$16.63	$16.65	$12.63	3,916,931
2015-12-01	$16.85	$16.91	$16.65	$16.85	$12.78	5,302,542
2015-11-30	$16.73	$16.77	$16.58	$16.75	$12.71	3,294,157
2015-11-27	$16.66	$16.72	$16.55	$16.70	$12.67	1,505,442
2015-11-25	$16.65	$16.72	$16.58	$16.68	$12.65	1,769,126
2015-11-24	$16.47	$16.68	$16.39	$16.64	$12.62	2,988,968
2015-11-23	$16.59	$16.70	$16.56	$16.58	$12.58	1,917,904
2015-11-20	$16.45	$16.66	$16.43	$16.60	$12.59	3,543,001
2015-11-19	$16.64	$16.64	$16.36	$16.43	$12.46	3,907,921
2015-11-18	$16.59	$16.64	$16.28	$16.62	$12.61	5,493,711
2015-11-17	$16.56	$16.72	$16.44	$16.56	$12.56	3,630,687
2015-11-16	$16.29	$16.55	$16.22	$16.54	$12.55	3,184,413
2015-11-13	$16.45	$16.62	$16.23	$16.29	$12.36	3,095,420
2015-11-12	$16.70	$16.80	$16.49	$16.51	$12.53	3,193,057
2015-11-11	$16.86	$16.90	$16.69	$16.73	$12.69	2,376,527
2015-11-10	$16.73	$16.87	$16.60	$16.78	$12.73	4,051,543
2015-11-09	$16.77	$16.86	$16.57	$16.71	$12.68	3,383,871
2015-11-06	$16.66	$16.87	$16.61	$16.79	$12.74	3,753,376
2015-11-05	$16.24	$16.50	$16.23	$16.43	$12.46	2,527,641
2015-11-04	$16.25	$16.30	$16.15	$16.22	$12.31	2,198,736
2015-11-03	$16.22	$16.33	$16.14	$16.22	$12.31	2,265,020
2015-11-02	$16.04	$16.30	$15.98	$16.28	$12.35	3,117,768
2015-10-30	$16.49	$16.49	$15.84	$15.95	$12.10	6,643,472
2015-10-29	$16.65	$16.70	$16.35	$16.44	$12.47	6,738,244
2015-10-28	$16.35	$16.80	$16.35	$16.80	$12.75	3,909,400
2015-10-27	$16.40	$16.65	$16.40	$16.53	$12.42	5,338,797
2015-10-26	$16.47	$16.53	$16.28	$16.48	$12.38	3,239,081
2015-10-23	$16.26	$16.45	$16.19	$16.44	$12.35	3,275,930
2015-10-22	$16.00	$16.27	$15.96	$16.15	$12.13	3,097,381
2015-10-21	$16.21	$16.25	$15.87	$15.90	$11.94	3,789,722
2015-10-20	$15.91	$16.17	$15.91	$16.11	$12.10	2,582,793
2015-10-19	$15.70	$16.03	$15.62	$15.91	$11.95	4,253,698
2015-10-16	$15.68	$15.83	$15.62	$15.73	$11.82	5,806,131
2015-10-15	$15.50	$15.61	$15.36	$15.59	$11.71	4,764,266
2015-10-14	$15.83	$15.84	$15.35	$15.40	$11.57	3,862,408
2015-10-13	$15.84	$15.99	$15.81	$15.85	$11.91	3,320,283
2015-10-12	$15.80	$15.92	$15.72	$15.91	$11.95	1,659,378
2015-10-09	$16.00	$16.05	$15.71	$15.78	$11.85	2,764,404
2015-10-08	$15.88	$16.05	$15.80	$16.03	$12.04	2,172,007
2015-10-07	$15.80	$15.91	$15.66	$15.88	$11.93	2,865,832
2015-10-06	$15.63	$15.83	$15.60	$15.72	$11.81	2,549,332
2015-10-05	$15.54	$15.78	$15.49	$15.74	$11.82	2,820,029
2015-10-02	$15.33	$15.42	$15.00	$15.41	$11.58	4,455,900
2015-10-01	$15.66	$15.75	$15.41	$15.58	$11.70	4,187,436
2015-09-30	$15.63	$15.73	$15.55	$15.72	$11.81	3,384,946
2015-09-29	$15.53	$15.58	$15.43	$15.53	$11.67	4,520,826
2015-09-28	$15.61	$15.77	$15.42	$15.46	$11.61	3,238,838
2015-09-25	$15.72	$15.80	$15.61	$15.68	$11.78	3,012,504
2015-09-24	$15.33	$15.55	$15.27	$15.55	$11.68	3,983,215
2015-09-23	$15.43	$15.59	$15.36	$15.46	$11.61	2,375,473
2015-09-22	$15.25	$15.52	$15.24	$15.36	$11.54	3,223,823
2015-09-21	$15.33	$15.56	$15.33	$15.48	$11.63	2,916,000
2015-09-18	$15.30	$15.45	$15.13	$15.22	$11.43	6,816,541
2015-09-17	$15.75	$15.91	$15.41	$15.48	$11.62	3,735,977
2015-09-16	$15.75	$15.85	$15.62	$15.79	$11.86	2,516,186
2015-09-15	$15.55	$15.77	$15.44	$15.70	$11.79	2,050,337
2015-09-14	$15.42	$15.54	$15.35	$15.50	$11.64	3,024,363
2015-09-11	$15.47	$15.52	$15.39	$15.49	$11.64	2,868,852
2015-09-10	$15.38	$15.67	$15.36	$15.54	$11.67	3,138,915
2015-09-09	$15.62	$15.65	$15.39	$15.41	$11.58	2,810,415
2015-09-08	$15.30	$15.52	$15.21	$15.48	$11.63	2,525,363

People`s United Financial Inc (PBCT) Exchange: NASDAQ