Premier Financial Bancorp Inc (PFBI) Stock

Data as of April 26, 2024

$17.79 ($0.00) 0.00%

Premier Financial Bancorp Inc - Daily Information

Click for more stock information on Premier Financial Bancorp Inc.

Daily Information	Data
Date	April 26, 2024
Open	$17.79
Previous Close	$17.79
High	$17.79
Low	$17.79
Adjusted Open	$17.79
Previous Adjusted Close	$17.79
Adjusted High	$17.79
Adjusted Low	$17.79

About Premier Financial Bancorp Inc (PFBI)

Premier Financial Bancorp Inc (PFBI) is a financial holding company based in Marysville, Virginia that provides banking and other financial services to members. It was founded in 2011 and is currently led by CEO Thomas M. Rex. The company has seen steady growth throughout its history, evidenced by its total assets of $717 million reported in 2017 and its total assets of $855 million reported for the 12 months ending June 30, 2020. Additionally, the number of employees has steadily increased over the last few years- from 91 in 2016, to 97 in 2017, and to 108 as of June 30, 2020. PFBI provides a range of retail and commercial banking services, from personal accounts, to commercial banking and loan services, to trust and asset management services. The company primarily operates through 16 branches located in Virginia and West Virginia, plus a loan office in Livingston, Tennessee. In addition to the traditional branch banking model, they also offer online bank accounts and digital banking services. PFBIâs online services make it easy for customers to view their accounts, pay bills, and manage their finances efficiently and securely without ever visiting a branch office.

Invest in Premier Financial Bancorp Inc (PFBI)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

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

Historical Stock Data for Premier Financial Bancorp Inc (PFBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-24	$17.79	$17.79	$17.79	$17.79	$17.79	0
2021-09-23	$17.79	$17.79	$17.79	$17.79	$17.79	0
2021-09-22	$17.79	$17.79	$17.79	$17.79	$17.79	0
2021-09-21	$17.79	$17.79	$17.79	$17.79	$17.79	0
2021-09-20	$17.79	$17.79	$17.79	$17.79	$17.79	0
2021-09-17	$17.96	$18.33	$17.71	$17.79	$17.79	524,099
2021-09-16	$17.55	$17.95	$17.41	$17.85	$17.85	20,129
2021-09-15	$17.52	$17.66	$17.38	$17.44	$17.44	19,276
2021-09-14	$17.50	$17.64	$17.32	$17.40	$17.40	16,134
2021-09-13	$18.00	$18.18	$17.78	$17.86	$17.86	12,410
2021-09-10	$17.72	$17.97	$17.60	$17.80	$17.80	22,038
2021-09-09	$17.57	$17.75	$16.29	$17.55	$17.55	29,210
2021-09-08	$17.94	$18.00	$17.52	$17.55	$17.55	20,233
2021-09-07	$18.09	$18.15	$17.94	$17.94	$17.94	11,187
2021-09-03	$18.13	$18.20	$17.95	$18.02	$18.02	86,543
2021-09-02	$18.15	$18.20	$18.05	$18.06	$18.06	12,113
2021-09-01	$17.95	$18.14	$17.80	$18.05	$18.05	34,263
2021-08-31	$18.01	$18.14	$17.95	$18.01	$18.01	14,625
2021-08-30	$18.47	$18.47	$17.95	$17.99	$17.84	16,753
2021-08-27	$17.96	$18.42	$17.74	$18.37	$18.22	52,196
2021-08-26	$18.30	$18.30	$17.77	$17.77	$17.62	20,704
2021-08-25	$18.22	$18.34	$18.05	$18.05	$17.90	28,334
2021-08-24	$18.28	$18.31	$18.17	$18.18	$18.03	16,749
2021-08-23	$18.27	$18.32	$18.15	$18.25	$18.10	35,849
2021-08-20	$17.80	$18.25	$17.80	$18.12	$17.97	29,214
2021-08-19	$17.67	$18.02	$17.67	$17.91	$17.76	15,905
2021-08-18	$17.80	$18.27	$17.80	$17.85	$17.70	26,466
2021-08-17	$17.92	$18.11	$17.72	$17.87	$17.72	16,379
2021-08-16	$17.82	$18.19	$17.81	$18.06	$17.91	9,299
2021-08-13	$17.96	$18.31	$17.96	$17.97	$17.82	7,265
2021-08-12	$18.19	$18.41	$18.00	$18.11	$17.96	15,161
2021-08-11	$18.10	$18.33	$18.00	$18.31	$18.16	14,850
2021-08-10	$17.84	$18.08	$17.84	$17.96	$17.81	10,119
2021-08-09	$17.44	$17.83	$17.43	$17.62	$17.47	9,817
2021-08-06	$17.19	$17.62	$17.01	$17.50	$17.36	18,063
2021-08-05	$17.16	$17.16	$16.92	$16.98	$16.84	7,517
2021-08-04	$16.88	$16.99	$16.62	$16.77	$16.63	16,833
2021-08-03	$16.87	$17.25	$16.70	$17.07	$16.93	7,478
2021-08-02	$17.01	$17.39	$16.81	$16.81	$16.67	11,728
2021-07-30	$16.91	$17.11	$16.91	$17.02	$16.88	13,835
2021-07-29	$16.87	$17.11	$16.87	$16.99	$16.85	12,821
2021-07-28	$16.75	$16.97	$16.60	$16.86	$16.72	18,051
2021-07-27	$16.62	$16.92	$16.53	$16.75	$16.61	17,377
2021-07-26	$16.69	$16.95	$16.63	$16.69	$16.55	23,849
2021-07-23	$16.58	$16.67	$16.44	$16.67	$16.53	32,474
2021-07-22	$16.71	$16.71	$16.29	$16.49	$16.35	9,930
2021-07-21	$16.91	$16.92	$16.79	$16.81	$16.67	9,349
2021-07-20	$16.21	$16.89	$16.21	$16.51	$16.37	39,003
2021-07-19	$16.10	$16.31	$15.96	$16.07	$15.94	27,233
2021-07-16	$16.86	$16.86	$16.26	$16.36	$16.22	66,238
2021-07-15	$16.45	$16.85	$16.45	$16.85	$16.71	9,655
2021-07-14	$16.47	$16.64	$16.46	$16.52	$16.38	10,196
2021-07-13	$16.68	$16.71	$16.37	$16.46	$16.32	14,566
2021-07-12	$16.55	$16.84	$16.38	$16.83	$16.69	13,362
2021-07-09	$16.49	$16.79	$16.49	$16.69	$16.55	11,716
2021-07-08	$16.36	$16.46	$16.10	$16.29	$16.16	29,037
2021-07-07	$16.38	$16.61	$16.36	$16.39	$16.25	16,795
2021-07-06	$16.75	$16.75	$16.29	$16.52	$16.38	22,159
2021-07-02	$16.99	$16.99	$16.73	$16.75	$16.61	15,484
2021-07-01	$17.06	$17.07	$16.88	$17.04	$16.90	18,103
2021-06-30	$16.96	$17.10	$16.80	$16.85	$16.71	30,743
2021-06-29	$17.20	$17.22	$16.90	$16.90	$16.76	14,762
2021-06-28	$17.03	$17.20	$17.00	$17.15	$17.01	36,249
2021-06-25	$17.38	$17.50	$16.72	$16.92	$16.78	315,199
2021-06-24	$17.26	$17.40	$17.19	$17.38	$17.24	26,657
2021-06-23	$17.06	$17.51	$17.06	$17.28	$17.14	31,315
2021-06-22	$17.44	$17.70	$17.11	$17.26	$17.12	13,997
2021-06-21	$16.98	$17.53	$16.98	$17.51	$17.37	25,132
2021-06-18	$17.39	$17.39	$16.92	$16.94	$16.80	61,895
2021-06-17	$17.92	$17.92	$17.42	$17.47	$17.33	33,831
2021-06-16	$17.92	$18.23	$17.76	$18.15	$18.00	33,277
2021-06-15	$18.02	$18.12	$17.89	$18.00	$17.85	14,570
2021-06-14	$18.07	$18.40	$17.76	$17.90	$17.75	28,807
2021-06-11	$18.27	$18.27	$17.97	$18.08	$17.78	32,648
2021-06-10	$18.52	$18.52	$18.05	$18.05	$17.75	20,602
2021-06-09	$18.67	$18.67	$18.35	$18.38	$18.08	21,045
2021-06-08	$18.52	$18.68	$18.52	$18.64	$18.33	19,595
2021-06-07	$18.66	$18.76	$18.55	$18.71	$18.40	25,296
2021-06-04	$18.98	$18.98	$18.54	$18.60	$18.29	19,061
2021-06-03	$18.69	$18.71	$18.53	$18.69	$18.38	12,995
2021-06-02	$18.97	$18.97	$18.61	$18.67	$18.36	17,984
2021-06-01	$18.70	$18.91	$18.60	$18.85	$18.54	43,987
2021-05-28	$18.72	$18.72	$18.45	$18.65	$18.34	23,677
2021-05-27	$18.50	$18.73	$18.49	$18.66	$18.35	24,617
2021-05-26	$18.25	$18.44	$18.13	$18.34	$18.04	20,208
2021-05-25	$18.80	$18.83	$18.13	$18.16	$17.86	48,421
2021-05-24	$18.95	$18.95	$18.63	$18.75	$18.44	23,881
2021-05-21	$18.79	$18.92	$18.67	$18.82	$18.51	36,275
2021-05-20	$18.62	$18.62	$18.42	$18.59	$18.28	36,953
2021-05-19	$18.69	$18.71	$18.35	$18.69	$18.38	18,432
2021-05-18	$19.01	$19.10	$18.84	$18.86	$18.55	29,134
2021-05-17	$19.02	$19.14	$18.94	$19.08	$18.77	20,789
2021-05-14	$18.92	$19.13	$18.35	$19.10	$18.78	47,879
2021-05-13	$18.07	$18.91	$18.07	$18.85	$18.54	41,623
2021-05-12	$18.79	$18.85	$18.07	$18.11	$17.81	38,871
2021-05-11	$18.85	$18.89	$18.70	$18.75	$18.44	42,455
2021-05-10	$19.25	$19.30	$18.79	$18.87	$18.56	44,671
2021-05-07	$19.12	$19.25	$19.09	$19.18	$18.86	45,708
2021-05-06	$19.18	$19.25	$18.98	$19.22	$18.90	71,574
2021-05-05	$19.22	$19.22	$18.81	$19.16	$18.84	43,261
2021-05-04	$19.14	$19.25	$18.96	$19.22	$18.90	47,268
2021-05-03	$19.00	$19.20	$18.88	$19.17	$18.85	65,511
2021-04-30	$19.05	$19.07	$18.74	$18.94	$18.63	64,168
2021-04-29	$19.10	$19.24	$19.00	$19.16	$18.84	76,122
2021-04-28	$19.13	$19.16	$18.92	$19.01	$18.70	55,165
2021-04-27	$19.08	$19.10	$18.92	$19.05	$18.74	26,995
2021-04-26	$19.00	$19.13	$18.97	$19.03	$18.72	51,523
2021-04-23	$19.00	$19.14	$18.97	$19.00	$18.69	78,674
2021-04-22	$19.25	$19.25	$18.92	$18.95	$18.64	85,761
2021-04-21	$18.99	$19.24	$18.84	$19.16	$18.84	94,283
2021-04-20	$19.07	$19.10	$18.58	$18.93	$18.62	61,609
2021-04-19	$19.21	$19.21	$18.91	$19.00	$18.69	115,844
2021-04-16	$19.10	$19.23	$19.05	$19.12	$18.80	97,306
2021-04-15	$19.02	$19.10	$18.68	$19.03	$18.72	50,005
2021-04-14	$18.78	$19.18	$18.78	$19.02	$18.71	80,132
2021-04-13	$19.02	$19.02	$18.80	$18.85	$18.54	75,994
2021-04-12	$18.85	$19.19	$18.85	$19.01	$18.70	45,304
2021-04-09	$18.84	$19.20	$18.84	$18.97	$18.66	44,977
2021-04-08	$18.67	$18.91	$18.38	$18.86	$18.55	36,360
2021-04-07	$18.93	$19.05	$18.58	$18.66	$18.35	45,179
2021-04-06	$18.72	$19.25	$18.72	$18.98	$18.67	92,284
2021-04-05	$18.99	$18.99	$18.50	$18.76	$18.45	88,064
2021-04-01	$18.43	$18.70	$18.43	$18.70	$18.39	64,885
2021-03-31	$18.48	$18.89	$18.44	$18.59	$18.28	143,719
2021-03-30	$18.49	$18.71	$18.34	$18.43	$18.13	167,496
2021-03-29	$18.61	$19.00	$18.12	$18.40	$18.10	131,119
2021-03-26	$17.72	$18.23	$17.72	$17.94	$17.64	33,760
2021-03-25	$17.05	$18.07	$16.53	$17.69	$17.40	62,957
2021-03-24	$16.82	$18.25	$16.82	$17.01	$16.73	71,121
2021-03-23	$16.35	$17.04	$16.20	$16.86	$16.58	82,113
2021-03-22	$17.05	$17.05	$16.10	$16.37	$16.10	33,307
2021-03-19	$17.00	$17.25	$16.41	$17.25	$16.97	143,779
2021-03-18	$17.15	$17.57	$16.74	$17.06	$16.78	18,232
2021-03-17	$17.20	$17.47	$16.79	$17.02	$16.74	48,797
2021-03-16	$17.91	$17.91	$17.09	$17.24	$16.96	26,758
2021-03-15	$18.19	$18.19	$17.60	$18.09	$17.79	35,194
2021-03-12	$18.00	$18.49	$17.60	$18.18	$17.88	38,391
2021-03-11	$18.08	$18.18	$17.51	$18.05	$17.61	28,248
2021-03-10	$17.41	$18.08	$17.35	$17.95	$17.51	51,709
2021-03-09	$17.23	$17.83	$17.19	$17.54	$17.11	41,630
2021-03-08	$16.70	$17.46	$16.70	$17.17	$16.75	56,539
2021-03-05	$16.52	$17.00	$16.24	$16.67	$16.26	59,792
2021-03-04	$16.32	$16.80	$15.99	$16.24	$15.84	46,730
2021-03-03	$15.95	$16.49	$15.92	$16.22	$15.82	50,577
2021-03-02	$15.84	$16.00	$15.69	$15.81	$15.42	21,080
2021-03-01	$15.83	$16.17	$15.59	$15.89	$15.50	23,477
2021-02-26	$15.90	$16.18	$15.50	$15.54	$15.16	29,663
2021-02-25	$15.98	$16.34	$15.79	$15.85	$15.46	29,703
2021-02-24	$15.81	$16.26	$15.70	$15.78	$15.39	52,827
2021-02-23	$15.53	$15.91	$15.40	$15.47	$15.09	33,719
2021-02-22	$15.20	$15.70	$15.20	$15.58	$15.20	32,522
2021-02-19	$15.06	$15.39	$15.06	$15.39	$15.01	28,482
2021-02-18	$15.25	$15.28	$15.01	$15.03	$14.66	28,314
2021-02-17	$15.01	$15.40	$15.01	$15.38	$15.00	28,489
2021-02-16	$15.44	$15.75	$15.01	$15.08	$14.71	33,928
2021-02-12	$15.68	$15.79	$15.11	$15.37	$14.99	25,254
2021-02-11	$15.40	$15.80	$15.14	$15.61	$15.23	47,501
2021-02-10	$15.34	$15.72	$15.27	$15.44	$15.06	24,587
2021-02-09	$15.71	$15.85	$15.28	$15.38	$15.00	22,123
2021-02-08	$16.02	$16.02	$15.50	$15.84	$15.45	68,483
2021-02-05	$16.62	$16.62	$15.52	$16.05	$15.66	55,732
2021-02-04	$15.40	$16.54	$15.34	$16.24	$15.84	67,493
2021-02-03	$15.00	$15.44	$14.65	$15.42	$15.04	50,498
2021-02-02	$14.79	$14.97	$14.18	$14.83	$14.47	28,475
2021-02-01	$15.28	$15.28	$14.57	$14.76	$14.40	67,658
2021-01-29	$15.99	$15.99	$15.05	$15.37	$14.99	70,975
2021-01-28	$17.24	$17.35	$16.50	$17.01	$15.58	80,490
2021-01-27	$16.28	$17.35	$16.28	$17.00	$15.57	150,160
2021-01-26	$16.84	$16.85	$16.14	$16.26	$14.89	62,385
2021-01-25	$16.00	$17.38	$15.80	$16.86	$15.44	75,770
2021-01-22	$15.35	$15.98	$15.02	$15.88	$14.54	71,644
2021-01-21	$14.49	$15.55	$14.49	$15.40	$14.10	74,964
2021-01-20	$14.78	$14.79	$14.00	$14.16	$12.97	15,199
2021-01-19	$14.42	$14.54	$14.16	$14.17	$12.98	34,435
2021-01-15	$14.49	$14.74	$14.34	$14.43	$13.22	33,449
2021-01-14	$14.65	$14.80	$14.39	$14.74	$13.50	63,004
2021-01-13	$14.70	$14.81	$14.28	$14.49	$13.27	19,166
2021-01-12	$14.16	$14.82	$14.16	$14.71	$13.47	18,798
2021-01-11	$14.75	$14.75	$14.31	$14.43	$13.22	13,338
2021-01-08	$14.66	$14.75	$14.05	$14.22	$13.02	14,266
2021-01-07	$14.42	$14.90	$14.10	$14.73	$13.49	29,993
2021-01-06	$13.71	$14.49	$13.71	$14.24	$13.04	90,844
2021-01-05	$13.48	$13.88	$13.40	$13.50	$12.36	26,846
2021-01-04	$13.28	$13.94	$13.28	$13.46	$12.33	30,356
2020-12-31	$13.62	$13.97	$13.01	$13.29	$12.17	43,907
2020-12-30	$13.66	$13.76	$13.50	$13.52	$12.38	18,556
2020-12-29	$13.81	$14.02	$13.50	$13.70	$12.55	13,418
2020-12-28	$13.70	$13.96	$13.70	$13.85	$12.68	18,513
2020-12-24	$13.95	$13.95	$13.72	$13.72	$12.57	9,630
2020-12-23	$13.87	$14.19	$13.72	$13.83	$12.67	12,614
2020-12-22	$13.75	$14.00	$13.66	$13.78	$12.62	14,712
2020-12-21	$13.89	$14.17	$13.51	$13.77	$12.61	26,390
2020-12-18	$14.51	$14.72	$13.90	$13.90	$12.73	98,230
2020-12-17	$14.39	$14.40	$14.24	$14.40	$13.19	8,599
2020-12-16	$14.39	$14.50	$14.07	$14.28	$13.08	20,141
2020-12-15	$14.48	$14.96	$13.90	$14.22	$13.02	29,151
2020-12-14	$14.28	$14.50	$13.83	$14.28	$13.08	14,414
2020-12-11	$14.16	$14.60	$14.16	$14.28	$12.94	13,385
2020-12-10	$14.45	$14.73	$14.23	$14.48	$13.12	16,893
2020-12-09	$14.80	$14.85	$14.42	$14.62	$13.25	38,332
2020-12-08	$14.41	$14.82	$14.41	$14.72	$13.34	17,924
2020-12-07	$14.08	$14.57	$14.08	$14.49	$13.13	20,184
2020-12-04	$13.65	$14.49	$13.65	$14.41	$13.06	31,263
2020-12-03	$14.10	$14.20	$13.77	$13.93	$12.63	11,297
2020-12-02	$13.76	$14.09	$13.47	$13.99	$12.68	8,759
2020-12-01	$13.95	$13.95	$13.35	$13.78	$12.49	35,041
2020-11-30	$14.25	$14.47	$13.21	$13.31	$12.06	59,481
2020-11-27	$14.52	$14.76	$14.00	$14.20	$12.87	13,425
2020-11-25	$14.64	$14.75	$14.32	$14.52	$13.16	16,436
2020-11-24	$14.15	$14.72	$14.02	$14.64	$13.27	40,953
2020-11-23	$14.04	$14.35	$13.68	$13.85	$12.55	24,244
2020-11-20	$13.60	$14.24	$13.31	$14.13	$12.81	21,187
2020-11-19	$14.28	$14.28	$13.56	$13.87	$12.57	23,492
2020-11-18	$14.48	$14.56	$14.01	$14.03	$12.72	16,252
2020-11-17	$14.42	$14.59	$13.96	$14.37	$13.02	30,914
2020-11-16	$13.79	$14.55	$13.52	$14.50	$13.14	47,256
2020-11-13	$13.34	$13.80	$13.23	$13.44	$12.18	29,351
2020-11-12	$13.45	$13.65	$13.25	$13.36	$12.11	13,671
2020-11-11	$14.16	$14.23	$13.52	$13.68	$12.40	15,911
2020-11-10	$13.90	$14.67	$13.52	$14.05	$12.73	158,668
2020-11-09	$13.00	$14.69	$12.90	$14.00	$12.69	129,902
2020-11-06	$13.10	$13.10	$12.05	$12.05	$10.92	26,561
2020-11-05	$12.63	$13.18	$12.52	$12.93	$11.72	31,219
2020-11-04	$12.45	$12.94	$12.09	$12.66	$11.47	55,448
2020-11-03	$12.67	$12.75	$12.46	$12.60	$11.42	34,340
2020-11-02	$12.73	$12.75	$12.50	$12.60	$11.42	13,173
2020-10-30	$12.37	$12.58	$12.27	$12.50	$11.33	45,076
2020-10-29	$12.13	$12.65	$12.09	$12.52	$11.35	14,608
2020-10-28	$12.32	$12.37	$11.91	$12.26	$11.11	30,878
2020-10-27	$12.61	$12.88	$12.35	$12.35	$11.19	55,696
2020-10-26	$13.00	$13.00	$12.23	$12.82	$11.62	17,494
2020-10-23	$12.06	$13.21	$12.06	$13.13	$11.90	53,891
2020-10-22	$11.57	$12.28	$11.57	$12.15	$11.01	32,837
2020-10-21	$11.11	$11.60	$11.11	$11.52	$10.44	20,544
2020-10-20	$11.14	$11.41	$11.14	$11.30	$10.24	17,008
2020-10-19	$11.34	$11.37	$10.94	$11.00	$9.97	29,539
2020-10-16	$11.94	$12.22	$11.10	$11.11	$10.07	116,260
2020-10-15	$11.75	$12.16	$11.51	$12.08	$10.95	17,232
2020-10-14	$11.80	$12.09	$11.56	$11.62	$10.53	33,264
2020-10-13	$12.06	$12.26	$11.91	$12.09	$10.96	7,114
2020-10-12	$12.06	$12.32	$11.88	$12.18	$11.04	18,579
2020-10-09	$12.32	$12.35	$11.85	$12.05	$10.92	27,027
2020-10-08	$11.90	$12.39	$11.70	$12.19	$11.05	12,461
2020-10-07	$11.50	$11.93	$11.40	$11.82	$10.71	23,320
2020-10-06	$11.37	$12.04	$11.01	$11.52	$10.44	25,755
2020-10-05	$10.75	$11.31	$10.75	$11.26	$10.21	40,169
2020-10-02	$10.50	$10.99	$10.10	$10.85	$9.83	13,075
2020-10-01	$10.83	$10.94	$10.54	$10.68	$9.68	30,162
2020-09-30	$10.89	$10.96	$10.75	$10.80	$9.79	13,735
2020-09-29	$10.90	$10.98	$10.69	$10.83	$9.82	13,455
2020-09-28	$10.72	$10.97	$10.62	$10.83	$9.82	23,453
2020-09-25	$10.15	$11.00	$10.15	$10.55	$9.56	28,042
2020-09-24	$10.73	$10.73	$10.35	$10.41	$9.44	8,033
2020-09-23	$10.92	$11.00	$10.36	$10.43	$9.45	20,862
2020-09-22	$11.01	$11.01	$10.60	$10.74	$9.73	27,315
2020-09-21	$11.25	$11.48	$10.72	$10.89	$9.87	36,817
2020-09-18	$11.57	$11.73	$11.19	$11.49	$10.41	53,395
2020-09-17	$11.37	$11.75	$11.37	$11.37	$10.31	7,555
2020-09-16	$11.40	$11.58	$11.15	$11.46	$10.39	26,713
2020-09-15	$11.83	$11.83	$11.37	$11.39	$10.32	19,214
2020-09-14	$11.80	$11.92	$11.64	$11.75	$10.65	30,549
2020-09-11	$12.30	$12.30	$11.77	$11.87	$10.62	45,184
2020-09-10	$12.27	$12.83	$12.05	$12.09	$10.82	21,406
2020-09-09	$12.68	$12.71	$12.02	$12.15	$10.87	27,887
2020-09-08	$13.15	$13.15	$12.19	$12.19	$10.91	23,577
2020-09-04	$13.09	$13.23	$12.76	$13.20	$11.81	18,995
2020-09-03	$13.01	$13.20	$12.59	$12.95	$11.59	26,110
2020-09-02	$12.82	$13.22	$12.66	$12.95	$11.59	42,235
2020-09-01	$12.75	$12.92	$12.57	$12.87	$11.52	33,984
2020-08-31	$11.72	$12.85	$11.53	$12.82	$11.47	174,704
2020-08-28	$12.01	$12.01	$11.49	$11.56	$10.35	15,795
2020-08-27	$11.58	$11.99	$11.57	$11.87	$10.62	8,675
2020-08-26	$11.91	$11.91	$11.49	$11.50	$10.29	15,606
2020-08-25	$11.97	$11.98	$11.69	$11.82	$10.58	4,210
2020-08-24	$11.42	$11.92	$11.32	$11.82	$10.58	19,420
2020-08-21	$11.71	$11.74	$11.24	$11.31	$10.12	34,742
2020-08-20	$11.82	$12.07	$11.57	$11.65	$10.43	20,246
2020-08-19	$12.69	$12.69	$11.75	$11.96	$10.70	15,253
2020-08-18	$12.28	$12.47	$11.90	$11.90	$10.65	10,215
2020-08-17	$12.29	$12.44	$12.21	$12.37	$11.07	12,050
2020-08-14	$12.26	$12.52	$12.26	$12.48	$11.17	16,353
2020-08-13	$12.50	$12.50	$12.25	$12.30	$11.01	16,246
2020-08-12	$12.65	$12.99	$12.40	$12.65	$11.32	21,343
2020-08-11	$12.45	$12.75	$12.04	$12.41	$11.11	25,164
2020-08-10	$11.84	$12.48	$11.75	$12.22	$10.94	35,272
2020-08-07	$11.21	$11.84	$10.96	$11.83	$10.59	37,560
2020-08-06	$11.00	$11.06	$10.80	$11.03	$9.87	10,152
2020-08-05	$10.92	$11.07	$10.66	$11.06	$9.90	26,410
2020-08-04	$10.64	$10.85	$10.57	$10.85	$9.71	63,554
2020-08-03	$10.64	$10.76	$10.55	$10.76	$9.63	37,869
2020-07-31	$10.81	$10.92	$10.52	$10.60	$9.49	65,613
2020-07-30	$10.55	$10.95	$10.55	$10.68	$9.56	91,044
2020-07-29	$11.13	$11.15	$10.55	$10.59	$9.48	67,253
2020-07-28	$11.04	$11.35	$10.91	$11.04	$9.88	16,134
2020-07-27	$11.02	$11.29	$10.91	$11.19	$10.01	25,714
2020-07-24	$11.01	$11.24	$10.94	$11.07	$9.91	24,740
2020-07-23	$11.14	$11.47	$10.88	$10.98	$9.83	39,554
2020-07-22	$11.71	$11.71	$11.01	$11.04	$9.88	14,987
2020-07-21	$11.30	$11.61	$11.19	$11.52	$10.31	21,692
2020-07-20	$11.03	$11.85	$11.00	$11.04	$9.88	30,290
2020-07-17	$11.34	$11.76	$11.19	$11.21	$10.03	30,723
2020-07-16	$11.57	$11.81	$11.25	$11.40	$10.20	23,652
2020-07-15	$11.76	$12.07	$11.72	$11.82	$10.58	46,713
2020-07-14	$11.33	$11.45	$11.14	$11.41	$10.21	16,018
2020-07-13	$11.49	$12.13	$11.15	$11.44	$10.24	30,082
2020-07-10	$11.11	$11.33	$10.93	$11.33	$10.14	44,284
2020-07-09	$11.30	$11.38	$11.14	$11.21	$10.03	65,155
2020-07-08	$11.25	$11.62	$11.22	$11.33	$10.14	56,465
2020-07-07	$11.82	$12.00	$11.25	$11.27	$10.09	48,960
2020-07-06	$12.75	$12.75	$11.87	$12.06	$10.79	25,022
2020-07-02	$12.99	$13.00	$12.36	$12.46	$11.15	19,368
2020-07-01	$12.28	$12.88	$12.28	$12.65	$11.32	16,618
2020-06-30	$12.71	$12.99	$12.59	$12.82	$11.47	16,206
2020-06-29	$12.55	$12.87	$12.02	$12.62	$11.29	45,675
2020-06-26	$12.25	$12.69	$11.26	$12.40	$11.10	98,770
2020-06-25	$11.82	$12.36	$11.12	$12.36	$11.06	14,199
2020-06-24	$12.21	$12.54	$11.73	$11.92	$10.67	25,811
2020-06-23	$12.40	$13.08	$12.38	$12.45	$11.14	10,866
2020-06-22	$12.10	$12.41	$12.10	$12.37	$11.07	41,619
2020-06-19	$12.88	$13.24	$12.25	$12.30	$11.01	74,239
2020-06-18	$12.80	$14.37	$12.62	$12.75	$11.41	17,297
2020-06-17	$13.69	$13.69	$12.75	$12.90	$11.54	13,927
2020-06-16	$13.79	$13.79	$12.50	$13.72	$12.28	31,890
2020-06-15	$12.81	$13.65	$12.54	$13.55	$12.13	33,141
2020-06-12	$13.87	$14.11	$12.19	$13.21	$11.82	26,615
2020-06-11	$13.30	$13.55	$13.21	$13.25	$11.72	64,699
2020-06-10	$14.46	$14.85	$13.78	$13.82	$12.23	22,799
2020-06-09	$14.62	$14.83	$13.48	$14.54	$12.87	20,016
2020-06-08	$14.51	$14.85	$14.00	$14.85	$13.14	24,925
2020-06-05	$14.02	$14.46	$13.64	$14.32	$12.67	37,149
2020-06-04	$13.08	$13.98	$12.76	$13.70	$12.12	32,102
2020-06-03	$12.72	$13.48	$12.47	$13.19	$11.67	24,997
2020-06-02	$13.13	$13.13	$12.23	$12.32	$10.90	33,656
2020-06-01	$13.41	$13.66	$12.75	$12.94	$11.45	42,462
2020-05-29	$13.33	$13.49	$13.08	$13.26	$11.73	10,087
2020-05-28	$14.36	$14.40	$13.20	$13.39	$11.85	33,774
2020-05-27	$13.49	$14.51	$13.08	$14.19	$12.56	52,464
2020-05-26	$12.93	$13.98	$12.80	$13.15	$11.64	56,009
2020-05-22	$12.64	$12.72	$12.25	$12.42	$10.99	16,824
2020-05-21	$12.89	$12.89	$12.38	$12.52	$11.08	23,222
2020-05-20	$12.41	$13.35	$12.23	$12.84	$11.36	33,932
2020-05-19	$12.53	$12.82	$11.96	$12.11	$10.72	16,922
2020-05-18	$12.13	$12.69	$11.98	$12.65	$11.19	62,530
2020-05-15	$11.27	$11.62	$11.00	$11.62	$10.28	31,044
2020-05-14	$10.54	$11.43	$10.54	$11.37	$10.06	74,818
2020-05-13	$11.08	$11.22	$10.80	$11.18	$9.89	45,976
2020-05-12	$11.37	$11.75	$11.15	$11.30	$10.00	51,357
2020-05-11	$11.63	$11.77	$11.05	$11.35	$10.04	73,784
2020-05-08	$12.15	$12.25	$11.62	$11.83	$10.47	24,386
2020-05-07	$12.01	$12.01	$11.50	$11.66	$10.32	28,345
2020-05-06	$11.76	$11.89	$11.50	$11.75	$10.40	66,926
2020-05-05	$12.32	$12.52	$11.75	$11.75	$10.40	63,522
2020-05-04	$12.06	$12.19	$11.64	$11.94	$10.57	33,321
2020-05-01	$12.48	$14.02	$12.05	$12.33	$10.91	41,887
2020-04-30	$13.15	$13.34	$12.73	$13.00	$11.50	35,067
2020-04-29	$13.24	$14.51	$12.68	$13.81	$12.22	76,595
2020-04-28	$13.24	$13.24	$12.13	$12.84	$11.36	30,176
2020-04-27	$11.92	$13.31	$11.73	$12.95	$11.46	58,981
2020-04-24	$11.05	$12.07	$11.00	$11.63	$10.29	10,344
2020-04-23	$11.29	$11.45	$11.00	$11.19	$9.90	38,874
2020-04-22	$11.75	$11.75	$11.14	$11.42	$10.11	19,189
2020-04-21	$10.87	$11.70	$10.87	$11.47	$10.15	38,875
2020-04-20	$11.69	$11.69	$10.64	$10.86	$9.61	37,802
2020-04-17	$11.25	$12.66	$11.20	$11.76	$10.41	18,772
2020-04-16	$11.16	$11.55	$10.80	$10.88	$9.63	52,529
2020-04-15	$11.53	$12.08	$11.06	$11.15	$9.87	30,223
2020-04-14	$12.27	$12.88	$12.04	$12.15	$10.75	66,238
2020-04-13	$12.32	$12.42	$11.60	$11.82	$10.46	15,263
2020-04-09	$12.37	$12.97	$12.06	$12.49	$11.05	22,778
2020-04-08	$11.59	$12.14	$11.04	$11.88	$10.51	21,802
2020-04-07	$12.04	$12.36	$11.02	$11.13	$9.85	23,153
2020-04-06	$11.23	$12.00	$10.96	$12.00	$10.62	31,473
2020-04-03	$11.12	$11.21	$10.06	$10.63	$9.41	52,805
2020-04-02	$11.49	$11.71	$11.10	$11.30	$10.00	35,660
2020-04-01	$12.07	$12.21	$11.10	$11.57	$10.24	38,131
2020-03-31	$12.27	$12.42	$11.11	$12.40	$10.97	45,607
2020-03-30	$11.11	$12.29	$11.10	$12.12	$10.72	31,201
2020-03-27	$13.00	$13.00	$10.51	$11.16	$9.88	39,361
2020-03-26	$11.34	$13.50	$10.88	$13.41	$11.87	57,165
2020-03-25	$11.72	$12.07	$9.74	$11.20	$9.91	85,690
2020-03-24	$9.80	$11.90	$9.18	$11.78	$10.42	107,135
2020-03-23	$9.02	$9.94	$9.00	$9.03	$7.99	29,807
2020-03-20	$9.49	$10.53	$9.05	$9.11	$8.06	73,156
2020-03-19	$8.45	$9.50	$8.45	$9.50	$8.41	137,732
2020-03-18	$9.38	$10.92	$8.46	$8.50	$7.52	112,056
2020-03-17	$8.41	$9.84	$8.41	$9.38	$8.30	123,966
2020-03-16	$9.65	$9.87	$8.21	$8.23	$7.28	147,371
2020-03-13	$11.40	$11.99	$9.52	$10.15	$8.98	163,524
2020-03-12	$12.42	$12.42	$10.83	$11.07	$9.65	101,810
2020-03-11	$13.95	$14.34	$12.76	$12.78	$11.14	77,459
2020-03-10	$14.90	$15.05	$13.60	$14.05	$12.25	32,715
2020-03-09	$15.35	$16.02	$14.29	$14.54	$12.68	41,613
2020-03-06	$14.95	$16.13	$14.51	$15.51	$13.52	27,962
2020-03-05	$16.30	$16.53	$15.08	$15.47	$13.49	34,334
2020-03-04	$16.61	$17.06	$16.58	$16.67	$14.54	14,572
2020-03-03	$17.29	$17.29	$16.50	$16.57	$14.45	20,223
2020-03-02	$16.83	$17.00	$16.74	$16.98	$14.81	18,225
2020-02-28	$16.80	$17.04	$16.50	$16.65	$14.52	49,902
2020-02-27	$17.36	$17.36	$16.80	$16.87	$14.71	51,276
2020-02-26	$17.10	$17.60	$17.01	$17.25	$15.04	23,383
2020-02-25	$17.75	$17.99	$17.02	$17.15	$14.95	39,612
2020-02-24	$17.50	$17.95	$17.50	$17.55	$15.30	38,947
2020-02-21	$17.78	$17.82	$17.51	$17.51	$15.27	20,698
2020-02-20	$17.47	$17.85	$17.38	$17.72	$15.45	23,479
2020-02-19	$17.59	$18.00	$17.42	$17.42	$15.19	10,917
2020-02-18	$17.24	$17.55	$17.03	$17.52	$15.28	5,338
2020-02-14	$16.90	$17.00	$16.80	$16.90	$14.74	10,224
2020-02-13	$16.34	$17.24	$16.34	$17.00	$14.82	24,588
2020-02-12	$16.83	$16.95	$16.16	$16.27	$14.19	23,487
2020-02-11	$16.79	$17.00	$16.67	$16.67	$14.54	12,385
2020-02-10	$16.89	$17.01	$16.76	$16.85	$14.69	3,369
2020-02-07	$17.00	$17.00	$16.76	$16.89	$14.73	7,678
2020-02-06	$17.32	$17.68	$17.10	$17.13	$14.94	19,433
2020-02-05	$17.18	$17.65	$17.11	$17.47	$15.23	15,222
2020-02-04	$17.09	$17.18	$16.90	$16.99	$14.81	12,318
2020-02-03	$16.98	$18.00	$16.97	$16.97	$14.80	18,589
2020-01-31	$17.17	$17.40	$17.00	$17.00	$14.82	31,655
2020-01-30	$17.01	$17.30	$17.00	$17.21	$15.01	21,182
2020-01-29	$17.21	$17.21	$17.00	$17.00	$14.82	6,200
2020-01-28	$17.25	$17.44	$17.22	$17.29	$15.08	8,276
2020-01-27	$17.25	$17.41	$17.16	$17.25	$15.04	15,821
2020-01-24	$17.52	$17.52	$17.29	$17.33	$15.11	6,942
2020-01-23	$17.26	$17.63	$17.25	$17.39	$15.16	16,636
2020-01-22	$17.25	$17.70	$17.24	$17.28	$15.07	36,888
2020-01-21	$17.38	$17.45	$17.15	$17.28	$15.07	17,354
2020-01-17	$17.84	$17.84	$17.29	$17.38	$15.16	24,444
2020-01-16	$17.36	$17.74	$17.36	$17.67	$15.41	22,844
2020-01-15	$17.33	$17.76	$17.10	$17.19	$14.99	22,416
2020-01-14	$17.47	$17.81	$17.25	$17.26	$15.05	20,094
2020-01-13	$17.26	$17.68	$17.00	$17.49	$15.25	34,790
2020-01-10	$16.88	$17.19	$16.85	$17.14	$14.95	33,623
2020-01-09	$17.19	$17.19	$16.90	$16.97	$14.80	13,212
2020-01-08	$17.19	$17.34	$16.97	$17.08	$14.89	14,900
2020-01-07	$17.18	$17.75	$17.18	$17.21	$15.01	26,107
2020-01-06	$17.76	$17.94	$17.75	$17.90	$15.61	12,314
2020-01-03	$18.00	$18.00	$17.75	$17.84	$15.56	15,141
2020-01-02	$18.09	$18.11	$17.95	$18.05	$15.74	21,204
2019-12-31	$18.08	$18.19	$17.96	$18.14	$15.82	21,438
2019-12-30	$18.10	$18.28	$17.85	$17.97	$15.67	27,116
2019-12-27	$18.20	$18.28	$17.92	$18.11	$15.79	17,185
2019-12-26	$18.22	$18.23	$17.94	$18.09	$15.77	18,650
2019-12-24	$18.07	$18.28	$18.02	$18.13	$15.81	18,681
2019-12-23	$18.01	$18.10	$17.81	$17.94	$15.64	14,715
2019-12-20	$18.00	$18.40	$17.57	$18.10	$15.78	99,134
2019-12-19	$18.45	$18.56	$17.74	$17.87	$15.58	36,795
2019-12-18	$19.00	$19.00	$18.33	$18.52	$16.15	14,157
2019-12-17	$19.08	$19.44	$18.67	$18.91	$16.49	28,113
2019-12-16	$20.13	$20.38	$19.05	$19.28	$16.81	47,074
2019-12-13	$18.60	$20.00	$18.27	$19.82	$17.28	27,217
2019-12-12	$18.06	$18.84	$18.06	$18.68	$16.17	28,639
2019-12-11	$17.64	$18.10	$17.53	$18.09	$15.66	12,488
2019-12-10	$17.48	$17.75	$17.40	$17.57	$15.21	11,632
2019-12-09	$17.28	$18.12	$17.28	$17.38	$15.04	29,399
2019-12-06	$17.91	$18.10	$17.77	$17.77	$15.38	20,603
2019-12-05	$17.91	$17.91	$17.55	$17.73	$15.34	5,228
2019-12-04	$17.90	$18.06	$17.78	$17.79	$15.40	5,122
2019-12-03	$17.81	$17.90	$17.62	$17.77	$15.38	5,522
2019-12-02	$18.16	$18.16	$17.63	$17.77	$15.38	9,285
2019-11-29	$18.15	$18.18	$17.89	$18.15	$15.71	2,282
2019-11-27	$18.20	$18.24	$17.95	$18.24	$15.79	23,915
2019-11-26	$18.21	$18.36	$17.98	$18.05	$15.62	21,399
2019-11-25	$17.63	$18.14	$17.63	$18.03	$15.60	18,278
2019-11-22	$17.75	$17.75	$17.53	$17.61	$15.24	5,297
2019-11-21	$17.99	$17.99	$17.56	$17.72	$15.34	8,020
2019-11-20	$17.82	$18.22	$17.76	$17.80	$15.40	22,826
2019-11-19	$17.66	$18.16	$17.66	$17.94	$15.53	19,651
2019-11-18	$17.41	$17.80	$17.41	$17.79	$15.40	13,213
2019-11-15	$17.63	$17.80	$17.37	$17.51	$15.15	11,792
2019-11-14	$17.80	$17.92	$17.35	$17.37	$15.03	6,518
2019-11-13	$17.40	$17.94	$17.40	$17.80	$15.40	9,630
2019-11-12	$17.78	$17.95	$17.40	$17.47	$15.12	27,078
2019-11-11	$17.79	$18.00	$17.77	$17.77	$15.38	11,354
2019-11-08	$17.85	$18.00	$17.85	$17.96	$15.54	12,220
2019-11-07	$18.01	$18.06	$17.80	$17.94	$15.53	6,660
2019-11-06	$18.13	$18.13	$17.81	$17.81	$15.41	5,992
2019-11-05	$17.85	$18.25	$17.83	$17.92	$15.51	15,253
2019-11-04	$18.00	$18.08	$17.78	$17.90	$15.49	15,760
2019-11-01	$17.72	$18.00	$17.70	$18.00	$15.58	19,627
2019-10-31	$17.54	$17.85	$17.54	$17.75	$15.36	10,468
2019-10-30	$17.75	$17.88	$17.57	$17.88	$15.47	7,366
2019-10-29	$17.49	$17.76	$17.46	$17.75	$15.36	5,827
2019-10-28	$17.63	$17.75	$17.41	$17.62	$15.25	5,895
2019-10-25	$17.70	$17.76	$17.58	$17.63	$15.26	7,873
2019-10-24	$17.71	$17.71	$17.40	$17.57	$15.21	10,718
2019-10-23	$17.72	$17.88	$17.37	$17.52	$15.16	11,640
2019-10-22	$17.93	$18.10	$17.79	$18.00	$15.58	18,482
2019-10-21	$17.83	$18.17	$17.70	$17.93	$15.52	20,863
2019-10-18	$17.66	$17.87	$17.55	$17.72	$15.34	15,469
2019-10-17	$17.50	$18.01	$17.50	$17.77	$15.38	13,097
2019-10-16	$17.40	$17.67	$17.40	$17.66	$15.28	12,714
2019-10-15	$17.45	$17.65	$17.07	$17.50	$15.15	14,094
2019-10-14	$17.22	$17.50	$17.02	$17.38	$15.04	15,159
2019-10-11	$17.41	$17.76	$17.26	$17.37	$15.03	30,089
2019-10-10	$17.16	$17.35	$17.01	$17.29	$14.96	14,764
2019-10-09	$17.20	$17.26	$17.05	$17.13	$14.82	15,958
2019-10-08	$16.96	$17.41	$16.96	$17.22	$14.90	17,309
2019-10-07	$17.08	$17.69	$17.08	$17.20	$14.89	20,544
2019-10-04	$17.32	$17.48	$17.19	$17.25	$14.93	6,360
2019-10-03	$17.28	$17.28	$16.81	$17.20	$14.89	28,106
2019-10-02	$17.00	$17.19	$16.88	$16.98	$14.70	26,311
2019-10-01	$17.35	$17.45	$17.02	$17.06	$14.76	26,786
2019-09-30	$17.48	$17.74	$17.01	$17.17	$14.86	28,673
2019-09-27	$17.58	$18.07	$17.24	$17.33	$15.00	47,951
2019-09-26	$17.95	$17.98	$17.30	$17.36	$15.02	42,453
2019-09-25	$17.80	$18.15	$17.66	$17.86	$15.46	18,033
2019-09-24	$18.13	$18.13	$17.67	$17.76	$15.37	15,455
2019-09-23	$17.72	$17.92	$17.53	$17.86	$15.46	9,233
2019-09-20	$18.18	$18.41	$17.35	$17.77	$15.38	111,462
2019-09-19	$17.79	$18.50	$17.62	$18.12	$15.68	34,792
2019-09-18	$17.81	$18.37	$17.61	$17.97	$15.55	37,841
2019-09-17	$17.20	$18.07	$16.95	$18.02	$15.60	37,203
2019-09-16	$17.00	$17.43	$16.74	$17.26	$14.94	20,034
2019-09-13	$16.04	$17.14	$16.04	$16.97	$14.69	54,099
2019-09-12	$15.50	$16.05	$15.45	$15.92	$13.66	84,091
2019-09-11	$15.50	$15.85	$15.41	$15.50	$13.30	36,503
2019-09-10	$15.39	$15.65	$15.39	$15.50	$13.30	25,831
2019-09-09	$15.61	$15.80	$15.25	$15.40	$13.21	36,299
2019-09-06	$15.40	$15.57	$15.25	$15.30	$13.13	12,157
2019-09-05	$15.44	$15.66	$15.27	$15.40	$13.21	13,201
2019-09-04	$15.39	$15.60	$15.26	$15.26	$13.09	8,500
2019-09-03	$15.42	$15.50	$15.20	$15.26	$13.09	20,300
2019-08-30	$15.45	$15.75	$15.35	$15.50	$13.30	10,024
2019-08-29	$15.52	$15.72	$15.26	$15.33	$13.15	24,117
2019-08-28	$15.18	$15.61	$15.18	$15.52	$13.31	20,345
2019-08-27	$15.42	$15.45	$15.02	$15.20	$13.04	21,772
2019-08-26	$15.31	$15.37	$14.95	$15.30	$13.13	49,527
2019-08-23	$15.34	$15.60	$15.10	$15.14	$12.99	50,098
2019-08-22	$15.39	$15.80	$15.19	$15.39	$13.20	27,441
2019-08-21	$15.39	$15.78	$15.20	$15.39	$13.20	17,371
2019-08-20	$15.29	$15.34	$15.15	$15.28	$13.11	10,636
2019-08-19	$15.49	$16.00	$15.38	$15.40	$13.21	11,452
2019-08-16	$15.17	$15.46	$15.17	$15.40	$13.21	14,447
2019-08-15	$15.29	$15.29	$14.75	$15.15	$13.00	30,257
2019-08-14	$14.96	$15.23	$14.96	$15.10	$12.95	27,489
2019-08-13	$15.03	$15.43	$15.00	$15.35	$13.17	11,538
2019-08-12	$15.21	$15.57	$15.00	$15.00	$12.87	12,386
2019-08-09	$15.01	$15.58	$14.99	$15.30	$13.13	17,097
2019-08-08	$14.68	$15.25	$14.68	$14.93	$12.81	12,673
2019-08-07	$14.50	$14.68	$14.34	$14.51	$12.45	23,343
2019-08-06	$15.05	$15.09	$14.72	$14.73	$12.64	8,948
2019-08-05	$15.45	$15.55	$14.84	$14.90	$12.78	18,127
2019-08-02	$15.20	$15.65	$15.19	$15.58	$13.37	20,308
2019-08-01	$15.80	$15.80	$15.23	$15.23	$13.07	20,694
2019-07-31	$15.85	$15.95	$15.50	$15.62	$13.40	20,047
2019-07-30	$15.94	$15.94	$15.60	$15.73	$13.49	27,832
2019-07-29	$15.85	$15.95	$15.66	$15.70	$13.47	11,947
2019-07-26	$15.56	$15.98	$15.42	$15.78	$13.54	58,988
2019-07-25	$15.33	$15.80	$15.33	$15.45	$13.25	32,208
2019-07-24	$15.70	$15.70	$15.26	$15.43	$13.24	11,270
2019-07-23	$15.35	$16.00	$15.34	$15.50	$13.30	36,258
2019-07-22	$15.29	$15.29	$15.17	$15.25	$13.08	14,440
2019-07-19	$15.23	$15.34	$15.00	$15.20	$13.04	19,734
2019-07-18	$15.41	$15.41	$15.20	$15.33	$13.15	182,095
2019-07-17	$15.54	$15.80	$15.01	$15.30	$13.13	14,936
2019-07-16	$15.86	$15.86	$15.55	$15.70	$13.47	7,551
2019-07-15	$15.99	$16.08	$15.86	$15.86	$13.61	3,392
2019-07-12	$16.21	$16.39	$15.98	$15.98	$13.71	20,491
2019-07-11	$16.40	$16.40	$16.17	$16.30	$13.98	5,492
2019-07-10	$16.14	$16.25	$15.80	$16.20	$13.90	15,767
2019-07-09	$15.80	$16.00	$15.71	$15.96	$13.69	16,860
2019-07-08	$15.67	$16.00	$15.66	$15.95	$13.68	11,218
2019-07-05	$15.61	$16.00	$15.61	$15.81	$13.56	23,905
2019-07-03	$15.71	$15.75	$15.51	$15.66	$13.43	10,735
2019-07-02	$15.17	$15.29	$15.08	$15.24	$13.07	17,352
2019-07-01	$15.09	$15.29	$15.03	$15.04	$12.90	20,961
2019-06-28	$15.00	$15.24	$14.95	$15.00	$12.87	167,260
2019-06-27	$14.71	$15.00	$14.71	$15.00	$12.87	29,684
2019-06-26	$14.40	$14.94	$14.40	$14.67	$12.58	23,908
2019-06-25	$14.60	$14.63	$14.27	$14.40	$12.35	11,509
2019-06-24	$14.95	$15.00	$14.55	$14.78	$12.68	17,114
2019-06-21	$14.86	$15.35	$14.60	$14.89	$12.77	27,237
2019-06-20	$15.42	$15.72	$14.91	$14.96	$12.83	18,234
2019-06-19	$15.42	$16.12	$15.01	$15.25	$13.08	12,748
2019-06-18	$15.81	$15.90	$15.31	$15.41	$13.22	13,567
2019-06-17	$15.76	$16.06	$15.75	$15.79	$13.55	9,173
2019-06-14	$15.80	$15.99	$15.72	$15.80	$13.55	15,217
2019-06-13	$15.88	$15.99	$15.54	$15.94	$13.67	11,669
2019-06-12	$15.90	$16.00	$15.77	$15.82	$13.44	10,083
2019-06-11	$16.07	$16.10	$15.69	$15.98	$13.58	20,381
2019-06-10	$15.80	$16.00	$15.61	$15.99	$13.59	17,641
2019-06-07	$16.20	$16.20	$15.46	$15.60	$13.26	8,190
2019-06-06	$15.72	$15.72	$15.42	$15.54	$13.21	8,238
2019-06-05	$15.90	$15.90	$15.33	$15.64	$13.29	6,606
2019-06-04	$15.84	$16.11	$15.82	$15.90	$13.51	10,310
2019-06-03	$15.65	$15.93	$15.64	$15.84	$13.46	10,777
2019-05-31	$15.55	$15.80	$15.55	$15.61	$13.27	9,327
2019-05-30	$16.15	$16.15	$15.50	$15.76	$13.39	17,996
2019-05-29	$15.85	$16.10	$15.50	$15.80	$13.43	14,807
2019-05-28	$16.07	$16.22	$15.90	$15.90	$13.51	9,577
2019-05-24	$16.40	$16.40	$16.11	$16.13	$13.71	3,982
2019-05-23	$16.17	$16.30	$15.94	$15.96	$13.56	9,724
2019-05-22	$16.24	$16.42	$16.13	$16.25	$13.81	9,676
2019-05-21	$16.24	$16.42	$16.19	$16.34	$13.89	11,387
2019-05-20	$16.34	$16.45	$16.11	$16.30	$13.85	8,962
2019-05-17	$16.27	$16.45	$16.00	$16.23	$13.79	18,013
2019-05-16	$16.50	$16.75	$16.29	$16.39	$13.93	9,238
2019-05-15	$16.48	$16.78	$16.30	$16.47	$14.00	20,623
2019-05-14	$16.68	$16.73	$16.31	$16.50	$14.02	59,130
2019-05-13	$16.53	$16.73	$16.16	$16.33	$13.88	10,353
2019-05-10	$16.40	$16.69	$16.40	$16.69	$14.18	4,841
2019-05-09	$16.51	$16.54	$16.33	$16.36	$13.90	3,515
2019-05-08	$16.61	$16.79	$16.55	$16.63	$14.13	4,298
2019-05-07	$16.73	$16.89	$16.51	$16.56	$14.07	8,647
2019-05-06	$16.81	$16.91	$16.51	$16.71	$14.20	4,664
2019-05-03	$16.49	$16.97	$16.45	$16.97	$14.42	9,489
2019-05-02	$16.55	$16.55	$16.20	$16.36	$13.90	5,109
2019-05-01	$16.54	$16.56	$16.16	$16.16	$13.73	6,196
2019-04-30	$16.57	$16.58	$16.36	$16.58	$14.09	16,931
2019-04-29	$16.54	$16.58	$16.21	$16.55	$14.07	4,254
2019-04-26	$16.44	$16.59	$16.26	$16.56	$14.07	5,656
2019-04-25	$16.30	$16.48	$16.23	$16.48	$14.01	8,129
2019-04-24	$16.50	$16.58	$16.26	$16.26	$13.82	5,621
2019-04-23	$16.54	$16.65	$16.13	$16.57	$14.08	15,453
2019-04-22	$16.84	$16.84	$16.47	$16.48	$14.01	9,065
2019-04-18	$16.73	$17.01	$16.73	$16.88	$14.35	8,137
2019-04-17	$16.43	$16.94	$16.43	$16.78	$14.26	6,448
2019-04-16	$16.78	$17.01	$16.72	$16.93	$14.39	14,239
2019-04-15	$16.46	$16.82	$16.13	$16.82	$14.29	21,985
2019-04-12	$16.42	$16.84	$16.14	$16.70	$14.19	13,905
2019-04-11	$16.58	$16.85	$16.20	$16.31	$13.86	5,009
2019-04-10	$16.43	$16.59	$16.33	$16.50	$14.02	8,923
2019-04-09	$16.75	$16.75	$16.02	$16.38	$13.92	10,927
2019-04-08	$16.49	$16.95	$16.24	$16.50	$14.02	6,557
2019-04-05	$16.01	$16.98	$16.01	$16.50	$14.02	34,940
2019-04-04	$15.99	$16.75	$15.99	$16.60	$14.11	24,622
2019-04-03	$15.93	$16.38	$15.67	$16.15	$13.73	34,886
2019-04-02	$15.82	$15.90	$15.58	$15.90	$13.51	7,531
2019-04-01	$15.79	$16.00	$15.67	$15.90	$13.51	13,062
2019-03-29	$15.49	$16.00	$15.49	$15.71	$13.35	32,583
2019-03-28	$15.75	$15.75	$14.70	$15.33	$13.03	180,621
2019-03-27	$15.49	$15.88	$15.03	$15.75	$13.39	20,681
2019-03-26	$15.39	$15.73	$15.18	$15.50	$13.17	18,919
2019-03-25	$15.23	$15.43	$15.15	$15.43	$13.11	6,339
2019-03-22	$15.52	$15.95	$15.18	$15.19	$12.91	19,244
2019-03-21	$15.51	$15.90	$15.45	$15.58	$13.24	17,111
2019-03-20	$15.32	$15.61	$15.32	$15.57	$13.23	9,020
2019-03-19	$15.62	$15.64	$15.30	$15.30	$13.00	6,228
2019-03-18	$15.61	$15.61	$15.43	$15.54	$13.21	8,005
2019-03-15	$15.29	$15.61	$15.29	$15.55	$13.22	48,482
2019-03-14	$15.50	$15.60	$15.05	$15.27	$12.98	12,783
2019-03-13	$15.92	$16.00	$15.28	$15.60	$13.13	20,383
2019-03-12	$15.64	$16.39	$15.21	$15.80	$13.30	5,861
2019-03-11	$15.52	$16.08	$15.52	$15.62	$13.15	13,768
2019-03-08	$15.00	$16.27	$15.00	$15.43	$12.99	20,472
2019-03-07	$15.49	$16.60	$15.01	$15.01	$12.63	14,386
2019-03-06	$16.15	$16.43	$15.37	$15.37	$12.94	11,327
2019-03-05	$16.29	$16.36	$16.00	$16.00	$13.47	5,317
2019-03-04	$16.24	$16.74	$16.19	$16.23	$13.66	8,960
2019-03-01	$16.65	$16.87	$16.25	$16.26	$13.68	18,228
2019-02-28	$16.92	$16.92	$16.57	$16.57	$13.95	6,080
2019-02-27	$16.79	$16.98	$16.79	$16.86	$14.19	4,812
2019-02-26	$16.49	$16.99	$16.49	$16.75	$14.10	9,363
2019-02-25	$16.50	$16.85	$16.35	$16.40	$13.80	26,178
2019-02-22	$16.23	$16.40	$16.08	$16.40	$13.80	29,285
2019-02-21	$16.21	$16.49	$16.15	$16.22	$13.65	27,890
2019-02-20	$16.32	$16.39	$16.25	$16.28	$13.70	11,965
2019-02-19	$16.17	$16.35	$16.11	$16.33	$13.74	9,040
2019-02-15	$16.02	$16.25	$15.82	$16.16	$13.60	23,444
2019-02-14	$15.75	$16.16	$15.75	$15.93	$13.41	16,305
2019-02-13	$15.50	$15.82	$15.43	$15.82	$13.31	20,998
2019-02-12	$15.26	$15.49	$15.21	$15.41	$12.97	7,705
2019-02-11	$15.32	$15.49	$15.11	$15.19	$12.78	7,933
2019-02-08	$15.40	$15.45	$15.07	$15.33	$12.90	17,365
2019-02-07	$15.10	$15.42	$15.06	$15.36	$12.93	23,937
2019-02-06	$15.05	$15.29	$15.02	$15.07	$12.68	22,439
2019-02-05	$14.86	$15.26	$14.58	$15.01	$12.63	20,544
2019-02-04	$14.31	$14.89	$14.31	$14.81	$12.46	29,547
2019-02-01	$14.28	$14.70	$14.28	$14.35	$12.08	14,966
2019-01-31	$14.34	$14.45	$14.18	$14.27	$12.01	23,138
2019-01-30	$14.25	$14.74	$14.25	$14.48	$12.19	25,825
2019-01-29	$14.25	$14.70	$14.17	$14.28	$12.02	38,363
2019-01-28	$14.63	$14.75	$14.26	$14.28	$12.02	26,784
2019-01-25	$14.26	$14.74	$14.21	$14.74	$12.40	19,477
2019-01-24	$14.59	$14.59	$14.07	$14.32	$12.05	38,637
2019-01-23	$14.66	$14.87	$14.28	$14.63	$12.31	11,923
2019-01-22	$14.86	$15.25	$14.50	$14.56	$12.25	16,197
2019-01-18	$15.19	$15.32	$15.02	$15.02	$12.64	16,076
2019-01-17	$15.26	$15.35	$15.00	$15.20	$12.79	12,523
2019-01-16	$15.29	$15.43	$15.11	$15.26	$12.84	23,713
2019-01-15	$15.22	$15.40	$15.05	$15.28	$12.86	8,063
2019-01-14	$15.28	$15.54	$15.04	$15.22	$12.81	16,152
2019-01-11	$15.94	$16.40	$15.12	$15.35	$12.92	16,125
2019-01-10	$16.25	$16.40	$15.73	$16.07	$13.52	8,241
2019-01-09	$16.35	$16.65	$16.06	$16.33	$13.74	11,565
2019-01-08	$16.24	$16.24	$16.06	$16.16	$13.60	7,079
2019-01-07	$16.10	$16.34	$15.86	$16.16	$13.60	18,324
2019-01-04	$15.46	$16.30	$15.36	$16.13	$13.57	22,428
2019-01-03	$15.36	$15.44	$15.25	$15.38	$12.94	9,557
2019-01-02	$14.79	$15.43	$14.79	$15.35	$12.92	26,308
2018-12-31	$14.90	$15.46	$14.50	$14.91	$12.55	17,817
2018-12-28	$14.85	$15.21	$14.45	$14.76	$12.42	29,207
2018-12-27	$15.36	$15.45	$14.42	$15.02	$12.64	27,929
2018-12-26	$15.51	$15.77	$14.95	$15.46	$13.01	24,909
2018-12-24	$15.01	$15.94	$15.01	$15.30	$12.88	15,011
2018-12-21	$15.67	$15.96	$15.27	$15.28	$12.86	54,056
2018-12-20	$15.70	$15.94	$15.61	$15.78	$13.28	18,705
2018-12-19	$16.45	$16.49	$15.52	$15.70	$13.21	33,701
2018-12-18	$16.40	$16.64	$16.06	$16.22	$13.65	25,940
2018-12-17	$16.30	$16.66	$15.95	$16.15	$13.59	24,333
2018-12-14	$16.51	$16.69	$15.68	$16.21	$13.64	16,054
2018-12-13	$16.44	$16.69	$16.24	$16.40	$13.80	15,592
2018-12-12	$16.32	$16.70	$16.08	$16.60	$13.84	11,011
2018-12-11	$17.00	$17.00	$16.18	$16.22	$13.53	9,445
2018-12-10	$17.16	$17.67	$16.71	$16.93	$14.12	8,872
2018-12-07	$18.95	$18.95	$17.01	$17.21	$14.35	15,124
2018-12-06	$17.66	$19.00	$17.01	$17.19	$14.34	20,633
2018-12-04	$18.53	$18.80	$17.57	$17.77	$14.82	12,931
2018-12-03	$18.88	$19.00	$18.36	$18.53	$15.45	10,250
2018-11-30	$18.96	$18.99	$18.57	$18.61	$15.52	19,481
2018-11-29	$18.82	$18.98	$18.55	$18.93	$15.79	4,810
2018-11-28	$18.59	$18.99	$18.26	$18.72	$15.61	7,104
2018-11-27	$18.30	$18.90	$18.29	$18.43	$15.37	7,245
2018-11-26	$18.84	$18.97	$18.20	$18.45	$15.39	24,857
2018-11-23	$18.36	$18.98	$18.36	$18.83	$15.70	6,008
2018-11-21	$18.19	$18.46	$18.00	$18.46	$15.39	3,815
2018-11-20	$18.30	$18.82	$18.15	$18.26	$15.23	18,359
2018-11-19	$18.34	$18.80	$18.10	$18.37	$15.32	20,757
2018-11-16	$18.33	$18.93	$18.29	$18.34	$15.29	27,098
2018-11-15	$18.25	$18.96	$18.02	$18.37	$15.32	22,858
2018-11-14	$18.99	$19.00	$18.00	$18.22	$15.19	23,190
2018-11-13	$18.64	$18.98	$18.33	$18.85	$15.72	13,203
2018-11-12	$18.09	$18.80	$18.09	$18.64	$15.54	14,754
2018-11-09	$18.13	$18.77	$18.05	$18.16	$15.14	25,837
2018-11-08	$18.24	$18.49	$18.02	$18.25	$15.22	18,680
2018-11-07	$17.82	$18.34	$17.82	$18.34	$15.29	29,718
2018-11-06	$17.63	$17.80	$17.37	$17.65	$14.72	7,910
2018-11-05	$17.90	$17.90	$17.49	$17.70	$14.76	17,922
2018-11-02	$17.75	$17.90	$17.60	$17.89	$14.92	10,994
2018-11-01	$17.75	$17.77	$17.34	$17.75	$14.80	10,763
2018-10-31	$17.90	$17.90	$17.00	$17.74	$14.79	16,022
2018-10-30	$17.59	$17.90	$17.54	$17.87	$14.90	12,435
2018-10-29	$18.02	$18.15	$17.08	$17.85	$14.89	20,506
2018-10-26	$17.04	$18.03	$17.02	$17.82	$14.86	12,307
2018-10-25	$17.09	$17.29	$16.97	$17.21	$14.35	16,100
2018-10-24	$17.29	$17.29	$16.99	$16.99	$14.17	11,282
2018-10-23	$17.17	$17.33	$17.01	$17.23	$14.37	5,289
2018-10-22	$17.52	$17.52	$17.15	$17.31	$14.44	10,054
2018-10-19	$17.58	$17.88	$17.30	$17.45	$14.55	16,004
2018-10-18	$17.84	$18.04	$17.50	$17.70	$14.76	15,206
2018-10-17	$17.97	$18.09	$17.78	$17.94	$14.96	5,806
2018-10-16	$17.90	$18.23	$17.90	$18.05	$15.05	28,201
2018-10-15	$18.30	$18.30	$17.89	$18.09	$15.09	11,791
2018-10-12	$18.18	$18.22	$17.59	$17.90	$14.93	19,703
2018-10-11	$17.89	$18.23	$17.50	$17.75	$14.80	10,521
2018-10-10	$18.20	$18.30	$17.81	$17.81	$14.85	15,438
2018-10-09	$18.24	$18.60	$17.84	$18.05	$15.05	19,273
2018-10-08	$17.51	$18.70	$17.51	$17.83	$14.87	4,763
2018-10-05	$18.06	$18.37	$17.50	$17.56	$14.64	15,300
2018-10-04	$18.36	$18.46	$17.88	$17.96	$14.98	9,808
2018-10-03	$18.30	$18.69	$18.02	$18.19	$15.17	9,939
2018-10-02	$19.10	$19.10	$17.73	$18.12	$15.11	71,701
2018-10-01	$18.54	$18.80	$18.29	$18.68	$15.58	22,648
2018-09-28	$18.08	$18.55	$18.01	$18.49	$15.42	11,144
2018-09-27	$18.79	$19.04	$18.01	$18.14	$15.13	37,181
2018-09-26	$19.05	$19.05	$18.77	$18.79	$15.67	8,585
2018-09-25	$19.05	$19.10	$18.61	$18.99	$15.84	5,663
2018-09-24	$19.05	$19.05	$18.68	$19.03	$15.87	11,393
2018-09-21	$18.80	$19.03	$18.59	$19.01	$15.85	38,920
2018-09-20	$18.77	$18.85	$18.33	$18.80	$15.68	10,687
2018-09-19	$18.50	$18.87	$18.50	$18.54	$15.46	4,622
2018-09-18	$18.53	$18.99	$18.24	$18.45	$15.39	62,536
2018-09-17	$18.85	$18.89	$18.50	$18.57	$15.49	8,390
2018-09-14	$18.52	$19.35	$18.52	$18.72	$15.61	6,373
2018-09-13	$18.98	$18.98	$18.51	$18.58	$15.49	8,025
2018-09-12	$19.26	$19.26	$18.69	$18.92	$15.65	18,190
2018-09-11	$19.79	$19.79	$19.19	$19.40	$16.05	10,237
2018-09-10	$20.02	$20.02	$19.52	$19.81	$16.39	6,357
2018-09-07	$19.99	$20.20	$19.85	$19.97	$16.52	9,863
2018-09-06	$20.17	$20.81	$20.17	$20.37	$16.85	17,869
2018-09-05	$19.68	$20.82	$19.50	$20.55	$17.00	20,918
2018-09-04	$19.35	$19.87	$19.27	$19.55	$16.17	10,584
2018-08-31	$19.20	$19.68	$19.20	$19.50	$16.13	4,299
2018-08-30	$19.70	$19.70	$19.09	$19.22	$15.90	5,584
2018-08-29	$19.39	$19.43	$19.02	$19.32	$15.98	4,880
2018-08-28	$19.69	$19.69	$19.15	$19.48	$16.12	5,178
2018-08-27	$19.75	$20.09	$19.50	$19.51	$16.14	7,562
2018-08-24	$20.01	$20.27	$19.70	$19.82	$16.40	16,175
2018-08-23	$20.30	$20.30	$20.02	$20.15	$16.67	13,483
2018-08-22	$20.10	$20.66	$20.06	$20.30	$16.79	8,675
2018-08-21	$19.89	$20.68	$19.89	$19.96	$16.51	24,130
2018-08-20	$19.61	$20.10	$19.61	$20.03	$16.57	30,232
2018-08-17	$19.50	$19.70	$19.24	$19.60	$16.21	12,939
2018-08-16	$18.99	$19.50	$18.90	$19.50	$16.13	9,473
2018-08-15	$19.03	$19.09	$18.75	$18.80	$15.55	6,369
2018-08-14	$18.75	$19.20	$18.66	$19.10	$15.80	7,541
2018-08-13	$18.73	$19.03	$18.69	$18.80	$15.55	5,261
2018-08-10	$19.01	$19.11	$18.90	$18.94	$15.67	3,400
2018-08-09	$19.00	$19.28	$19.00	$19.00	$15.72	3,924
2018-08-08	$19.39	$19.39	$19.00	$19.01	$15.73	3,969
2018-08-07	$19.25	$19.43	$18.98	$19.19	$15.88	7,020
2018-08-06	$19.15	$19.58	$18.95	$19.01	$15.73	7,499
2018-08-03	$18.78	$19.96	$18.78	$19.27	$15.94	10,027
2018-08-02	$19.41	$19.90	$19.32	$19.79	$16.37	16,954
2018-08-01	$19.02	$19.65	$18.65	$19.60	$16.21	15,965
2018-07-31	$18.63	$19.07	$18.46	$19.01	$15.73	10,683
2018-07-30	$18.71	$19.60	$18.40	$18.52	$15.32	12,333
2018-07-27	$19.66	$19.95	$18.61	$18.71	$15.48	25,005
2018-07-26	$19.40	$19.75	$19.24	$19.57	$16.19	12,478
2018-07-25	$19.61	$19.85	$19.25	$19.25	$15.93	8,690
2018-07-24	$19.99	$19.99	$19.46	$19.55	$16.17	14,267
2018-07-23	$19.93	$20.00	$19.52	$19.84	$16.41	15,197
2018-07-20	$19.46	$20.04	$19.45	$19.91	$16.47	14,923
2018-07-19	$19.58	$19.75	$19.35	$19.52	$16.15	12,571
2018-07-18	$19.36	$19.63	$19.36	$19.48	$16.12	8,096
2018-07-17	$19.44	$19.85	$19.35	$19.41	$16.06	10,411
2018-07-16	$19.46	$19.78	$19.39	$19.52	$16.15	10,634
2018-07-13	$19.66	$19.91	$19.22	$19.34	$16.00	6,575
2018-07-12	$19.35	$19.85	$19.13	$19.65	$16.26	15,417
2018-07-11	$18.61	$19.86	$18.61	$19.65	$16.26	7,780
2018-07-10	$20.55	$20.91	$19.72	$19.83	$16.40	18,347
2018-07-09	$19.56	$20.58	$19.56	$20.47	$16.93	21,870
2018-07-06	$19.59	$19.79	$19.30	$19.53	$16.16	31,122
2018-07-05	$19.32	$19.59	$19.25	$19.53	$16.16	21,885
2018-07-03	$19.20	$19.31	$19.01	$19.16	$15.85	17,765
2018-07-02	$18.68	$19.53	$18.67	$19.20	$15.88	37,883
2018-06-29	$19.35	$19.35	$18.50	$18.67	$15.45	28,429
2018-06-28	$19.38	$19.49	$19.01	$19.27	$15.94	22,697
2018-06-27	$19.85	$19.85	$19.32	$19.38	$16.03	17,594
2018-06-26	$19.61	$20.14	$19.57	$19.78	$16.36	23,301
2018-06-25	$19.34	$19.89	$19.20	$19.67	$16.27	24,263
2018-06-22	$19.49	$19.61	$19.19	$19.61	$16.22	118,608
2018-06-21	$19.55	$19.57	$19.36	$19.42	$16.07	17,193
2018-06-20	$19.68	$19.68	$19.33	$19.55	$16.17	27,448
2018-06-19	$19.03	$19.94	$19.00	$19.69	$16.29	23,589
2018-06-18	$18.91	$19.20	$18.76	$19.07	$15.78	24,455
2018-06-15	$18.76	$19.10	$18.75	$18.98	$15.70	59,022
2018-06-14	$19.33	$21.40	$18.63	$18.89	$15.63	33,154
2018-06-13	$18.20	$19.29	$18.20	$19.22	$15.78	40,106
2018-06-12	$18.50	$18.90	$18.21	$18.33	$15.04	13,260
2018-06-11	$19.27	$19.31	$18.33	$18.48	$15.17	26,023
2018-06-08	$23.40	$23.82	$23.13	$23.39	$15.36	26,553
2018-06-07	$24.04	$24.23	$22.94	$23.56	$15.47	21,951
2018-06-06	$23.31	$26.05	$23.21	$23.99	$15.75	32,767
2018-06-05	$23.25	$24.36	$23.25	$23.63	$15.52	32,648
2018-06-04	$22.99	$23.40	$22.93	$23.19	$15.23	29,738
2018-06-01	$22.57	$23.56	$22.50	$22.93	$15.06	17,937
2018-05-31	$22.39	$22.96	$22.35	$22.40	$14.71	16,297
2018-05-30	$22.39	$22.98	$22.02	$22.37	$14.69	38,056
2018-05-29	$22.31	$23.20	$22.00	$22.13	$14.53	27,007
2018-05-25	$22.20	$22.93	$22.16	$22.35	$14.68	68,487
2018-05-24	$22.21	$22.58	$21.81	$22.17	$14.56	48,210
2018-05-23	$21.92	$22.21	$21.92	$22.10	$14.51	17,691
2018-05-22	$21.99	$22.17	$21.83	$21.93	$14.40	32,221
2018-05-21	$21.90	$21.97	$21.56	$21.88	$14.37	17,492
2018-05-18	$21.63	$21.87	$21.50	$21.67	$14.23	16,872
2018-05-17	$21.75	$21.75	$21.19	$21.57	$14.16	5,230
2018-05-16	$20.78	$21.53	$20.78	$21.23	$13.94	27,152
2018-05-15	$20.69	$20.79	$20.61	$20.70	$13.59	6,726
2018-05-14	$20.88	$21.10	$20.18	$20.30	$13.33	13,857
2018-05-11	$21.00	$21.00	$20.78	$20.83	$13.68	11,757
2018-05-10	$21.01	$21.24	$20.87	$21.03	$13.81	7,448
2018-05-09	$21.00	$21.22	$20.95	$20.95	$13.76	13,481
2018-05-08	$21.00	$21.09	$20.84	$21.00	$13.79	25,111
2018-05-07	$21.25	$21.25	$20.70	$21.09	$13.85	28,457
2018-05-04	$20.96	$21.50	$20.43	$21.28	$13.97	26,790
2018-05-03	$20.45	$21.00	$20.41	$20.89	$13.72	31,067
2018-05-02	$20.00	$21.00	$20.00	$20.89	$13.72	21,321
2018-05-01	$20.08	$20.20	$19.60	$20.20	$13.26	45,528
2018-04-30	$19.95	$20.25	$19.68	$19.68	$12.92	9,792
2018-04-27	$20.09	$20.15	$19.91	$19.93	$13.09	6,306
2018-04-26	$19.89	$20.20	$19.89	$20.20	$13.26	8,821
2018-04-25	$19.83	$19.99	$19.76	$19.77	$12.98	5,213
2018-04-24	$19.98	$20.00	$19.88	$19.92	$13.08	10,711
2018-04-23	$19.98	$20.05	$19.77	$19.78	$12.99	7,152
2018-04-20	$19.73	$20.05	$19.73	$19.98	$13.12	12,015
2018-04-19	$19.49	$20.00	$19.49	$19.80	$13.00	17,268
2018-04-18	$19.66	$19.85	$19.51	$19.73	$12.95	11,895
2018-04-17	$18.95	$19.66	$18.95	$19.42	$12.75	13,531
2018-04-16	$18.84	$19.25	$18.78	$19.03	$12.50	16,325
2018-04-13	$19.19	$19.19	$18.74	$18.77	$12.32	5,112
2018-04-12	$19.24	$19.35	$18.91	$19.05	$12.51	6,902
2018-04-11	$19.23	$19.41	$18.73	$18.97	$12.46	11,386
2018-04-10	$19.07	$19.46	$18.73	$19.29	$12.67	13,827
2018-04-09	$19.08	$19.11	$18.72	$18.97	$12.46	11,646
2018-04-06	$19.33	$19.62	$18.78	$18.87	$12.39	22,527
2018-04-05	$19.28	$19.64	$19.28	$19.50	$12.80	12,448
2018-04-04	$18.95	$19.53	$18.95	$19.12	$12.55	20,045
2018-04-03	$19.42	$19.42	$18.88	$19.15	$12.57	8,848
2018-04-02	$18.52	$19.25	$18.52	$18.83	$12.36	21,730
2018-03-29	$18.99	$19.45	$18.60	$18.61	$12.22	42,191
2018-03-28	$18.64	$19.00	$18.59	$18.82	$12.36	15,412
2018-03-27	$18.59	$19.10	$18.50	$18.51	$12.15	15,996
2018-03-26	$18.52	$18.90	$18.20	$18.73	$12.30	22,396
2018-03-23	$18.74	$18.86	$18.20	$18.21	$11.96	40,156
2018-03-22	$18.60	$18.65	$18.29	$18.31	$12.02	20,688
2018-03-21	$18.69	$18.93	$18.57	$18.90	$12.41	12,897
2018-03-20	$19.19	$19.24	$18.91	$18.92	$12.42	8,227
2018-03-19	$18.81	$19.18	$18.71	$19.12	$12.55	12,007
2018-03-16	$18.59	$18.98	$18.33	$18.96	$12.45	38,933
2018-03-15	$18.67	$18.71	$18.32	$18.64	$12.24	5,405
2018-03-14	$18.71	$18.71	$18.32	$18.60	$12.21	9,903
2018-03-13	$18.69	$18.84	$18.39	$18.75	$12.21	11,125
2018-03-12	$18.76	$18.76	$18.25	$18.57	$12.10	20,231
2018-03-09	$18.45	$18.75	$18.22	$18.75	$12.21	14,327
2018-03-08	$18.41	$18.69	$18.12	$18.33	$11.94	9,325
2018-03-07	$18.05	$18.74	$18.05	$18.59	$12.11	11,256
2018-03-06	$17.85	$18.49	$17.85	$18.11	$11.80	28,602
2018-03-05	$17.47	$18.00	$17.45	$17.98	$11.71	10,300
2018-03-02	$17.00	$17.60	$17.00	$17.47	$11.38	7,061
2018-03-01	$17.61	$17.67	$16.78	$17.10	$11.14	14,875
2018-02-28	$17.73	$17.91	$17.55	$17.62	$11.48	21,278
2018-02-27	$17.97	$17.97	$17.51	$17.51	$11.41	9,027
2018-02-26	$18.02	$18.04	$17.98	$18.04	$11.75	7,563
2018-02-23	$17.46	$18.20	$17.46	$18.02	$11.74	5,310
2018-02-22	$17.95	$18.00	$17.90	$17.99	$11.72	4,333
2018-02-21	$17.65	$18.60	$17.65	$18.06	$11.76	5,186
2018-02-20	$17.53	$18.04	$17.53	$17.55	$11.43	8,905
2018-02-16	$17.40	$18.55	$17.40	$17.71	$11.54	10,577
2018-02-15	$17.41	$17.96	$17.40	$17.45	$11.37	23,852
2018-02-14	$17.50	$17.87	$17.46	$17.48	$11.39	34,075
2018-02-13	$17.61	$17.70	$17.56	$17.56	$11.44	13,970
2018-02-12	$17.91	$18.04	$17.62	$17.68	$11.52	13,437
2018-02-09	$17.88	$18.11	$17.78	$17.87	$11.64	25,428
2018-02-08	$19.03	$19.03	$17.62	$17.62	$11.48	32,085
2018-02-07	$17.66	$19.23	$17.66	$18.82	$12.26	123,478
2018-02-06	$17.59	$18.68	$17.41	$17.86	$11.63	22,816
2018-02-05	$18.41	$18.98	$17.60	$17.70	$11.53	17,286
2018-02-02	$19.08	$19.10	$18.58	$18.58	$12.10	21,206
2018-02-01	$19.05	$19.29	$18.88	$19.23	$12.53	14,385
2018-01-31	$19.18	$19.23	$19.00	$19.02	$12.39	11,540
2018-01-30	$18.92	$19.38	$18.92	$19.22	$12.52	9,392
2018-01-29	$19.35	$19.46	$19.04	$19.04	$12.40	5,045
2018-01-26	$19.20	$19.50	$19.20	$19.44	$12.66	15,408
2018-01-25	$20.01	$20.08	$19.65	$19.73	$12.85	13,227
2018-01-24	$20.97	$20.97	$19.91	$19.98	$13.01	19,072
2018-01-23	$20.36	$20.36	$20.16	$20.27	$13.20	5,115
2018-01-22	$20.69	$20.75	$20.30	$20.45	$13.32	9,608
2018-01-19	$19.94	$20.86	$19.89	$20.69	$13.48	28,757
2018-01-18	$20.28	$20.35	$20.05	$20.05	$13.06	6,736
2018-01-17	$20.40	$20.40	$20.17	$20.39	$13.28	13,655
2018-01-16	$21.00	$21.00	$20.39	$20.40	$13.29	8,300
2018-01-12	$20.65	$21.00	$20.38	$20.97	$13.66	50,480
2018-01-11	$20.20	$20.69	$20.20	$20.69	$13.48	11,363
2018-01-10	$20.13	$20.48	$20.07	$20.18	$13.14	9,637
2018-01-09	$20.03	$20.26	$19.84	$19.91	$12.97	5,420
2018-01-08	$20.44	$20.50	$20.02	$20.03	$13.05	10,538
2018-01-05	$20.61	$20.63	$20.07	$20.47	$13.33	14,945
2018-01-04	$20.39	$20.82	$20.39	$20.60	$13.42	8,562
2018-01-03	$20.17	$20.67	$20.13	$20.41	$13.29	24,743
2018-01-02	$20.22	$20.51	$19.78	$20.20	$13.16	28,086
2017-12-29	$19.86	$20.20	$19.86	$20.08	$13.08	44,136
2017-12-28	$20.13	$20.14	$19.87	$19.87	$12.94	6,736
2017-12-27	$20.14	$20.14	$19.49	$19.95	$12.99	7,048
2017-12-26	$20.45	$20.45	$19.91	$20.02	$13.04	8,891
2017-12-22	$20.86	$20.86	$20.45	$20.49	$13.35	7,708
2017-12-21	$21.18	$21.18	$20.51	$20.83	$13.57	14,555
2017-12-20	$21.00	$21.16	$20.67	$20.90	$13.61	9,175
2017-12-19	$21.46	$21.46	$18.57	$21.08	$13.73	8,815
2017-12-18	$21.10	$21.48	$20.96	$21.48	$13.99	47,370
2017-12-15	$20.04	$21.25	$19.77	$21.03	$13.70	55,773
2017-12-14	$20.11	$20.51	$18.83	$20.13	$13.11	17,101
2017-12-13	$19.68	$20.29	$19.57	$20.10	$13.00	24,348
2017-12-12	$19.65	$20.02	$19.28	$19.78	$12.79	31,702
2017-12-11	$19.33	$19.95	$19.17	$19.48	$12.59	29,185
2017-12-08	$19.22	$19.37	$18.85	$19.25	$12.45	24,281
2017-12-07	$19.32	$19.43	$18.77	$19.21	$12.42	11,037
2017-12-06	$19.04	$19.04	$18.75	$18.80	$12.15	14,687
2017-12-05	$19.61	$19.61	$18.97	$19.03	$12.30	9,278
2017-12-04	$19.78	$19.78	$19.46	$19.48	$12.59	11,481
2017-12-01	$19.97	$19.98	$18.93	$19.74	$12.76	10,073
2017-11-30	$20.56	$20.72	$19.77	$19.97	$12.91	19,060
2017-11-29	$19.60	$20.17	$19.32	$20.17	$13.04	11,480
2017-11-28	$19.15	$19.65	$18.94	$19.55	$12.64	18,842
2017-11-27	$18.91	$19.40	$18.91	$19.15	$12.38	17,182
2017-11-24	$18.84	$19.05	$18.84	$19.00	$12.28	4,403
2017-11-22	$19.21	$19.21	$18.97	$19.00	$12.28	18,785
2017-11-21	$18.85	$19.34	$18.77	$19.34	$12.50	28,331
2017-11-20	$18.74	$18.90	$18.74	$18.86	$12.19	36,971
2017-11-17	$18.43	$19.30	$18.17	$18.74	$12.12	53,697
2017-11-16	$19.01	$19.15	$18.64	$18.70	$12.09	31,063
2017-11-15	$18.91	$19.00	$18.77	$18.87	$12.20	17,583
2017-11-14	$19.27	$19.27	$18.95	$19.10	$12.35	7,848
2017-11-13	$19.56	$19.56	$18.69	$19.13	$12.37	10,791
2017-11-10	$21.10	$21.10	$19.56	$19.56	$12.65	13,995
2017-11-09	$21.09	$21.09	$19.24	$19.38	$12.53	13,905
2017-11-08	$20.10	$20.10	$19.18	$19.18	$12.40	9,355
2017-11-07	$20.10	$20.14	$19.48	$19.60	$12.67	8,715
2017-11-06	$20.12	$20.25	$20.07	$20.11	$13.00	6,973
2017-11-03	$21.12	$21.12	$20.22	$20.28	$13.11	11,595
2017-11-02	$20.01	$20.60	$19.87	$20.42	$13.20	16,213
2017-11-01	$20.67	$20.93	$19.94	$20.18	$13.05	11,587
2017-10-31	$20.06	$21.19	$20.06	$20.70	$13.38	29,187
2017-10-30	$20.51	$20.51	$20.05	$20.10	$13.00	11,151
2017-10-27	$21.08	$21.28	$20.82	$20.90	$13.51	22,667
2017-10-26	$20.60	$21.19	$20.60	$21.18	$13.69	13,422
2017-10-25	$20.58	$20.61	$20.35	$20.60	$13.32	8,416
2017-10-24	$19.91	$21.37	$19.91	$20.39	$13.18	13,257
2017-10-23	$21.26	$21.26	$19.81	$19.88	$12.85	15,153
2017-10-20	$20.61	$20.61	$19.88	$20.00	$12.93	34,081
2017-10-19	$19.80	$20.63	$19.80	$20.45	$13.22	15,656
2017-10-18	$19.98	$20.08	$19.64	$19.81	$12.81	11,058
2017-10-17	$20.11	$20.20	$19.82	$19.91	$12.87	15,085
2017-10-16	$20.53	$20.53	$20.00	$20.18	$13.05	35,190
2017-10-13	$20.79	$21.93	$20.00	$20.79	$13.44	13,696
2017-10-12	$21.10	$21.25	$20.71	$20.71	$13.39	8,436
2017-10-11	$21.10	$21.25	$21.00	$21.11	$13.65	15,506
2017-10-10	$21.40	$21.40	$21.02	$21.10	$13.64	25,535
2017-10-09	$21.57	$21.57	$21.24	$21.37	$13.82	8,672
2017-10-06	$21.40	$21.46	$21.35	$21.39	$13.83	5,726
2017-10-05	$21.46	$21.66	$21.33	$21.42	$13.85	27,046
2017-10-04	$21.49	$21.50	$21.35	$21.38	$13.82	10,168
2017-10-03	$21.81	$21.81	$21.39	$21.43	$13.86	24,952
2017-10-02	$21.86	$22.00	$21.74	$21.75	$14.06	34,496
2017-09-29	$22.14	$22.14	$21.51	$21.79	$14.09	19,853
2017-09-28	$22.78	$22.78	$21.65	$22.09	$14.28	37,256
2017-09-27	$21.94	$22.92	$21.05	$22.85	$14.77	30,676
2017-09-26	$21.00	$22.00	$20.99	$21.77	$14.08	32,603
2017-09-25	$20.99	$21.00	$20.86	$20.97	$13.56	10,241
2017-09-22	$20.60	$21.09	$20.35	$20.97	$13.56	10,923
2017-09-21	$20.49	$20.77	$20.44	$20.67	$13.36	19,748
2017-09-20	$19.95	$20.50	$19.95	$20.34	$13.15	20,722
2017-09-19	$19.60	$20.00	$19.60	$19.95	$12.90	38,717
2017-09-18	$19.32	$19.88	$19.30	$19.76	$12.78	14,246
2017-09-15	$19.13	$19.49	$18.81	$19.33	$12.50	45,588
2017-09-14	$19.07	$19.35	$18.64	$19.08	$12.34	14,181
2017-09-13	$18.62	$19.42	$18.60	$19.15	$12.28	15,203
2017-09-12	$18.29	$18.96	$18.29	$18.43	$11.82	15,493
2017-09-11	$17.99	$18.44	$17.99	$18.19	$11.67	16,420
2017-09-08	$17.62	$17.89	$17.32	$17.70	$11.35	18,561
2017-09-07	$18.75	$18.75	$17.25	$17.54	$11.25	37,917
2017-09-06	$18.70	$18.78	$18.66	$18.66	$11.97	9,123
2017-09-05	$19.00	$19.00	$18.78	$18.81	$12.07	8,293
2017-09-01	$18.90	$19.00	$18.80	$18.95	$12.16	8,682
2017-08-31	$18.98	$19.30	$18.80	$18.90	$12.12	13,186
2017-08-30	$19.00	$19.05	$18.83	$18.94	$12.15	6,341
2017-08-29	$18.86	$19.18	$18.78	$19.00	$12.19	6,070
2017-08-28	$19.26	$19.29	$18.84	$18.93	$12.14	12,221
2017-08-25	$19.20	$19.20	$18.84	$18.99	$12.18	17,431
2017-08-24	$19.03	$19.13	$18.88	$19.04	$12.21	8,538
2017-08-23	$19.00	$19.17	$19.00	$19.03	$12.21	12,093
2017-08-22	$19.11	$19.15	$18.97	$19.06	$12.23	6,185
2017-08-21	$18.95	$19.06	$18.95	$18.95	$12.16	10,961
2017-08-18	$18.96	$19.09	$18.84	$18.95	$12.16	23,653
2017-08-17	$19.55	$19.55	$19.09	$19.14	$12.28	9,613
2017-08-16	$19.64	$19.79	$19.42	$19.68	$12.62	17,871
2017-08-15	$19.71	$19.73	$19.63	$19.67	$12.62	11,097
2017-08-14	$19.44	$19.87	$19.44	$19.64	$12.60	10,448
2017-08-11	$19.86	$19.86	$19.03	$19.35	$12.41	7,341
2017-08-10	$19.55	$19.90	$19.55	$19.70	$12.64	18,905
2017-08-09	$19.74	$19.89	$19.60	$19.66	$12.61	11,293
2017-08-08	$19.91	$20.00	$19.75	$19.95	$12.80	9,398
2017-08-07	$19.81	$19.92	$19.73	$19.89	$12.76	7,847
2017-08-04	$19.64	$19.70	$19.50	$19.70	$12.64	6,232
2017-08-03	$19.95	$19.95	$19.49	$19.53	$12.53	14,696
2017-08-02	$19.50	$19.94	$19.50	$19.73	$12.66	12,501
2017-08-01	$19.16	$19.50	$19.10	$19.45	$12.48	17,595
2017-07-31	$19.51	$19.54	$18.99	$19.00	$12.19	32,812
2017-07-28	$19.63	$19.69	$19.31	$19.33	$12.40	17,761
2017-07-27	$19.78	$19.80	$19.51	$19.61	$12.58	4,456
2017-07-26	$20.03	$20.04	$19.63	$19.66	$12.61	8,993
2017-07-25	$19.88	$20.10	$19.85	$19.94	$12.79	15,138
2017-07-24	$20.22	$20.22	$19.66	$19.76	$12.68	11,738
2017-07-21	$20.20	$20.20	$19.88	$19.91	$12.77	20,083
2017-07-20	$20.02	$20.12	$19.86	$20.01	$12.84	9,012
2017-07-19	$20.20	$20.24	$20.05	$20.13	$12.91	6,542
2017-07-18	$20.31	$20.36	$20.03	$20.17	$12.94	9,598
2017-07-17	$20.47	$20.60	$20.30	$20.39	$13.08	8,346
2017-07-14	$20.68	$21.00	$20.51	$20.60	$13.21	8,436
2017-07-13	$20.77	$21.10	$20.72	$20.72	$13.29	6,673
2017-07-12	$20.92	$21.05	$20.65	$20.88	$13.39	10,763
2017-07-11	$20.85	$21.13	$20.58	$20.83	$13.36	9,962
2017-07-10	$21.38	$21.40	$20.65	$20.65	$13.25	9,973
2017-07-07	$20.79	$21.48	$20.71	$21.44	$13.75	12,407
2017-07-06	$20.74	$20.85	$20.65	$20.74	$13.30	10,930
2017-07-05	$20.89	$20.96	$20.67	$20.79	$13.34	7,225
2017-07-03	$20.59	$21.10	$20.59	$20.93	$13.43	11,156
2017-06-30	$20.92	$20.98	$20.57	$20.61	$13.22	10,017
2017-06-29	$21.03	$21.14	$20.77	$20.84	$13.37	26,646
2017-06-28	$20.82	$20.87	$20.54	$20.83	$13.36	15,525
2017-06-27	$20.86	$21.53	$20.31	$20.64	$13.24	14,583
2017-06-26	$21.06	$21.58	$20.80	$20.85	$13.38	13,642
2017-06-23	$21.07	$21.56	$20.55	$21.33	$13.68	70,371
2017-06-22	$20.92	$21.73	$20.84	$20.88	$13.39	6,845
2017-06-21	$21.36	$21.36	$20.81	$20.82	$13.36	15,093
2017-06-20	$21.20	$21.57	$21.20	$21.35	$13.70	8,935
2017-06-19	$21.77	$21.82	$21.10	$21.37	$13.71	11,617
2017-06-16	$21.16	$22.20	$21.10	$21.44	$13.75	36,477
2017-06-15	$20.46	$21.74	$20.46	$21.55	$13.82	10,158
2017-06-14	$21.50	$21.70	$21.08	$21.45	$13.76	16,752
2017-06-13	$22.20	$22.20	$21.36	$21.55	$13.82	6,821
2017-06-12	$21.61	$21.65	$19.83	$21.59	$13.75	22,665
2017-06-09	$20.73	$21.81	$20.73	$21.57	$13.74	28,410
2017-06-08	$19.98	$21.00	$19.97	$20.82	$13.26	27,163
2017-06-07	$20.44	$20.44	$19.76	$20.09	$12.80	24,093
2017-06-06	$19.60	$20.00	$19.54	$19.76	$12.59	39,922
2017-06-05	$20.24	$20.24	$19.62	$19.80	$12.61	20,353
2017-06-02	$19.72	$20.17	$19.72	$19.97	$12.72	54,440
2017-06-01	$19.78	$19.92	$19.55	$19.83	$12.63	26,825
2017-05-31	$19.58	$19.97	$19.47	$19.76	$12.59	16,652
2017-05-30	$19.50	$19.58	$19.40	$19.58	$12.47	23,462
2017-05-26	$19.57	$19.71	$19.37	$19.63	$12.51	26,016
2017-05-25	$19.28	$19.65	$19.08	$19.48	$12.41	25,091
2017-05-24	$19.48	$19.51	$19.09	$19.15	$12.20	13,993
2017-05-23	$19.78	$19.78	$19.24	$19.49	$12.42	15,287
2017-05-22	$19.13	$20.11	$19.13	$19.28	$12.28	17,485
2017-05-19	$19.40	$19.57	$19.15	$19.27	$12.28	16,285
2017-05-18	$19.74	$19.79	$19.38	$19.45	$12.39	17,121
2017-05-17	$19.86	$19.98	$19.36	$19.37	$12.34	33,211
2017-05-16	$20.03	$20.22	$19.93	$20.22	$12.88	12,638
2017-05-15	$19.86	$20.41	$19.49	$20.13	$12.82	21,241
2017-05-12	$20.22	$20.24	$19.77	$19.91	$12.68	12,277
2017-05-11	$20.71	$21.12	$20.28	$20.37	$12.98	26,326
2017-05-10	$21.03	$21.03	$20.24	$20.79	$13.24	38,700
2017-05-09	$21.36	$21.37	$20.85	$20.94	$13.34	18,111
2017-05-08	$20.97	$21.10	$20.97	$21.04	$13.40	20,577
2017-05-05	$21.38	$21.38	$20.88	$21.11	$13.45	8,880
2017-05-04	$21.40	$21.45	$21.10	$21.42	$13.65	15,746
2017-05-03	$21.31	$21.44	$21.00	$21.13	$13.46	26,535
2017-05-02	$21.67	$21.67	$20.95	$21.48	$13.68	131,212
2017-05-01	$21.59	$22.09	$21.18	$21.52	$13.71	15,303
2017-04-28	$21.86	$21.86	$21.19	$21.43	$13.65	18,216
2017-04-27	$21.86	$21.86	$21.53	$21.65	$13.79	5,015
2017-04-26	$21.31	$21.88	$21.31	$21.83	$13.91	18,270
2017-04-25	$21.87	$22.00	$21.42	$21.44	$13.66	24,326
2017-04-24	$21.65	$21.90	$21.32	$21.87	$13.93	13,641
2017-04-21	$20.99	$21.63	$20.37	$21.31	$13.58	25,430
2017-04-20	$20.76	$21.07	$20.50	$21.07	$13.42	11,357
2017-04-19	$20.67	$21.04	$20.62	$20.70	$13.19	11,346
2017-04-18	$20.21	$20.59	$20.18	$20.55	$13.09	14,360
2017-04-17	$20.21	$20.25	$19.99	$20.22	$12.88	7,908
2017-04-13	$20.49	$20.51	$19.97	$20.05	$12.77	25,476
2017-04-12	$21.16	$21.16	$20.36	$20.53	$13.08	12,836
2017-04-11	$20.97	$21.33	$20.95	$21.27	$13.55	22,093
2017-04-10	$20.42	$21.21	$20.42	$20.92	$13.33	41,500
2017-04-07	$21.29	$21.30	$21.08	$21.10	$13.44	7,057
2017-04-06	$21.09	$21.25	$20.91	$21.14	$13.47	18,525
2017-04-05	$21.28	$21.49	$20.75	$20.96	$13.35	44,526
2017-04-04	$20.66	$21.40	$19.86	$21.06	$13.42	46,376
2017-04-03	$21.25	$21.37	$20.25	$20.78	$13.24	84,620
2017-03-31	$20.56	$21.69	$20.48	$21.03	$13.40	46,418
2017-03-30	$19.91	$20.40	$19.50	$20.38	$12.98	36,087
2017-03-29	$19.76	$20.50	$19.15	$19.48	$12.41	72,535
2017-03-28	$19.12	$19.83	$19.04	$19.80	$12.61	65,571
2017-03-27	$19.26	$19.26	$19.05	$19.12	$12.18	11,721
2017-03-24	$19.14	$19.61	$19.14	$19.42	$12.37	28,170
2017-03-23	$19.38	$19.38	$18.90	$19.05	$12.14	4,966
2017-03-22	$19.07	$19.22	$18.87	$18.91	$12.05	48,218
2017-03-21	$19.87	$19.87	$19.02	$19.06	$12.14	74,470
2017-03-20	$19.70	$19.97	$19.66	$19.81	$12.62	12,136
2017-03-17	$19.50	$19.93	$19.23	$19.86	$12.65	100,218
2017-03-16	$18.98	$19.40	$18.98	$19.34	$12.32	23,327
2017-03-15	$18.65	$19.09	$18.53	$19.01	$12.11	46,005
2017-03-14	$18.62	$18.75	$18.58	$18.64	$11.87	7,102
2017-03-13	$18.20	$18.74	$18.20	$18.66	$11.89	72,740
2017-03-10	$18.64	$18.64	$18.21	$18.41	$11.63	78,102
2017-03-09	$18.50	$18.60	$18.41	$18.44	$11.65	23,975
2017-03-08	$18.70	$18.70	$18.19	$18.60	$11.75	31,045
2017-03-07	$18.57	$18.75	$18.53	$18.65	$11.79	54,718
2017-03-06	$18.60	$18.70	$18.27	$18.53	$11.71	52,736
2017-03-03	$18.69	$18.82	$18.52	$18.80	$11.88	16,273
2017-03-02	$18.75	$18.82	$18.50	$18.71	$11.82	22,192
2017-03-01	$18.68	$19.09	$18.33	$18.78	$11.87	35,266
2017-02-28	$19.00	$19.07	$18.30	$18.38	$11.62	375
2017-02-27	$18.54	$19.03	$18.54	$18.64	$11.78	298
2017-02-24	$19.11	$19.18	$18.38	$18.71	$11.82	36,348
2017-02-23	$19.80	$19.80	$19.16	$19.28	$12.18	9,197
2017-02-22	$19.79	$19.79	$19.27	$19.45	$12.29	15,332
2017-02-21	$19.57	$19.83	$19.56	$19.70	$12.45	11,335
2017-02-17	$19.44	$19.58	$19.09	$19.58	$12.37	17,665
2017-02-16	$19.15	$19.53	$19.15	$19.42	$12.27	10,900
2017-02-15	$18.83	$19.13	$18.83	$19.10	$12.07	14,447
2017-02-14	$18.68	$18.91	$18.61	$18.87	$11.93	78,832
2017-02-13	$18.91	$18.92	$18.83	$18.84	$11.91	18,012
2017-02-10	$18.90	$19.03	$18.72	$18.80	$11.88	33,716
2017-02-09	$18.91	$18.96	$18.68	$18.79	$11.87	67,158
2017-02-08	$18.60	$19.17	$18.54	$18.82	$11.89	41,686
2017-02-07	$18.69	$18.78	$18.41	$18.73	$11.84	30,038
2017-02-06	$18.72	$18.74	$18.55	$18.56	$11.73	12,761
2017-02-03	$18.56	$18.67	$18.56	$18.63	$11.77	13,346
2017-02-02	$18.46	$18.60	$18.39	$18.39	$11.62	16,022
2017-02-01	$18.62	$18.64	$18.45	$18.45	$11.66	27,685
2017-01-31	$18.39	$18.62	$18.08	$18.32	$11.58	9,132
2017-01-30	$18.78	$18.88	$18.67	$18.67	$11.80	8,328
2017-01-27	$19.05	$19.10	$18.76	$18.95	$11.98	10,736
2017-01-26	$19.17	$19.52	$19.02	$19.08	$12.06	3,573
2017-01-25	$18.75	$19.10	$18.73	$19.08	$12.06	21,870
2017-01-24	$17.81	$18.75	$17.81	$18.70	$11.82	11,266
2017-01-23	$18.80	$18.80	$18.38	$18.38	$11.62	11,153
2017-01-20	$18.64	$18.85	$18.64	$18.76	$11.86	18,342
2017-01-19	$18.86	$18.89	$18.68	$18.68	$11.81	7,313
2017-01-18	$19.00	$19.00	$18.61	$18.74	$11.84	33,797
2017-01-17	$19.14	$19.41	$18.61	$18.84	$11.91	17,830
2017-01-13	$19.47	$19.60	$18.94	$19.21	$12.14	58,826
2017-01-12	$19.71	$19.71	$19.23	$19.26	$12.17	6,661
2017-01-11	$20.01	$20.01	$19.69	$19.69	$12.44	4,640
2017-01-10	$19.74	$19.99	$19.67	$19.91	$12.58	20,180
2017-01-09	$19.80	$19.85	$19.57	$19.80	$12.51	16,118
2017-01-06	$19.79	$19.88	$19.67	$19.76	$12.49	12,362
2017-01-05	$19.98	$19.98	$19.50	$19.65	$12.42	7,428
2017-01-04	$20.27	$20.27	$20.00	$20.17	$12.75	19,066
2017-01-03	$20.19	$20.33	$19.00	$20.08	$12.69	30,853
2016-12-30	$20.24	$20.24	$19.92	$20.10	$12.70	16,770
2016-12-29	$20.62	$20.63	$20.14	$20.22	$12.78	14,573
2016-12-28	$20.50	$20.63	$20.45	$20.49	$12.95	10,921
2016-12-27	$20.55	$20.60	$20.43	$20.52	$12.97	20,337
2016-12-23	$20.26	$20.58	$20.26	$20.44	$12.92	8,075
2016-12-22	$20.74	$20.74	$20.54	$20.54	$12.98	10,220
2016-12-21	$20.62	$20.84	$20.25	$20.70	$13.08	19,636
2016-12-20	$20.50	$20.74	$19.50	$20.71	$13.09	33,476
2016-12-19	$20.28	$20.50	$19.78	$20.41	$12.90	17,768
2016-12-16	$20.28	$20.40	$20.14	$20.36	$12.87	76,748
2016-12-15	$19.76	$20.37	$19.76	$20.18	$12.75	32,651
2016-12-14	$20.22	$20.28	$19.64	$19.79	$12.51	22,103
2016-12-13	$20.26	$20.40	$19.75	$20.27	$12.81	29,845
2016-12-12	$21.00	$21.16	$20.30	$20.40	$12.80	29,783
2016-12-09	$20.83	$21.24	$20.71	$21.06	$13.21	28,075
2016-12-08	$20.50	$21.00	$20.50	$20.75	$13.02	31,648
2016-12-07	$19.62	$20.34	$19.62	$20.20	$12.67	18,340
2016-12-06	$18.82	$19.61	$18.75	$19.59	$12.29	19,376
2016-12-05	$18.58	$18.74	$18.52	$18.73	$11.75	19,131
2016-12-02	$18.72	$18.72	$18.27	$18.30	$11.48	9,211
2016-12-01	$18.56	$18.79	$18.39	$18.67	$11.71	20,991
2016-11-30	$18.24	$18.99	$18.24	$18.39	$11.54	41,187
2016-11-29	$20.28	$20.28	$19.76	$19.84	$11.31	36,409
2016-11-28	$20.23	$20.49	$20.22	$20.25	$11.55	10,154
2016-11-25	$20.18	$20.39	$20.18	$20.29	$11.57	1,757
2016-11-23	$20.30	$20.50	$20.18	$20.30	$11.58	29,756
2016-11-22	$19.63	$20.34	$19.55	$20.29	$11.57	38,912
2016-11-21	$18.91	$20.40	$18.91	$19.46	$11.10	36,195
2016-11-18	$18.45	$18.99	$18.45	$18.96	$10.81	30,645
2016-11-17	$18.20	$18.46	$18.20	$18.44	$10.52	16,670
2016-11-16	$18.15	$18.30	$17.50	$18.23	$10.40	39,483
2016-11-15	$18.15	$18.50	$17.80	$18.10	$10.32	32,275
2016-11-14	$18.50	$18.92	$18.01	$18.74	$10.69	38,108
2016-11-11	$17.38	$18.40	$17.25	$18.39	$10.49	69,185
2016-11-10	$17.33	$17.50	$17.22	$17.49	$9.97	35,448
2016-11-09	$16.74	$17.20	$16.74	$17.20	$9.81	26,823
2016-11-08	$16.88	$16.88	$16.55	$16.74	$9.55	7,211
2016-11-07	$16.69	$16.82	$16.30	$16.82	$9.59	10,990
2016-11-04	$16.58	$16.69	$16.29	$16.30	$9.30	10,300
2016-11-03	$16.60	$16.65	$16.36	$16.46	$9.39	11,239
2016-11-02	$16.75	$16.85	$16.62	$16.63	$9.48	11,798
2016-11-01	$16.98	$17.02	$16.86	$16.86	$9.62	10,056
2016-10-31	$17.15	$17.15	$16.81	$16.82	$9.59	15,174
2016-10-28	$17.40	$17.40	$17.08	$17.17	$9.79	5,993
2016-10-27	$17.17	$17.48	$16.97	$17.36	$9.90	57,815
2016-10-26	$17.25	$17.45	$17.25	$17.30	$9.87	6,690
2016-10-25	$17.42	$17.42	$17.20	$17.24	$9.83	10,843
2016-10-24	$17.00	$17.22	$16.91	$17.19	$9.80	24,804
2016-10-21	$16.91	$17.03	$16.91	$16.98	$9.68	8,945
2016-10-20	$16.98	$17.00	$16.91	$16.95	$9.67	11,995
2016-10-19	$16.85	$16.98	$16.84	$16.93	$9.66	10,148
2016-10-18	$17.05	$17.05	$16.74	$16.85	$9.61	13,452
2016-10-17	$16.88	$17.05	$16.71	$16.90	$9.64	13,182
2016-10-14	$17.05	$17.05	$16.69	$16.89	$9.63	12,332
2016-10-13	$17.18	$17.18	$16.76	$16.84	$9.60	12,538
2016-10-12	$16.93	$17.52	$16.93	$17.12	$9.76	17,612
2016-10-11	$17.08	$17.19	$16.80	$16.84	$9.60	13,617
2016-10-10	$16.90	$17.12	$16.75	$17.12	$9.76	7,522
2016-10-07	$17.07	$17.07	$16.80	$16.82	$9.59	5,642
2016-10-06	$16.75	$17.10	$16.72	$17.00	$9.70	9,272
2016-10-05	$16.83	$17.08	$16.82	$17.00	$9.70	8,654
2016-10-04	$16.72	$16.89	$16.70	$16.83	$9.60	9,024
2016-10-03	$16.88	$17.11	$16.70	$16.70	$9.52	11,358
2016-09-30	$16.98	$17.23	$16.77	$17.14	$9.78	13,347
2016-09-29	$16.91	$17.07	$16.77	$16.86	$9.62	10,374
2016-09-28	$16.99	$17.22	$16.90	$16.90	$9.64	13,022
2016-09-27	$16.81	$17.08	$16.66	$17.05	$9.72	18,422
2016-09-26	$17.03	$17.03	$16.75	$16.78	$9.57	15,251
2016-09-23	$17.00	$17.14	$17.00	$17.00	$9.70	9,096
2016-09-22	$16.85	$17.09	$16.67	$16.95	$9.67	18,679
2016-09-21	$17.08	$17.27	$16.68	$16.74	$9.55	21,003
2016-09-20	$17.41	$17.50	$17.00	$17.18	$9.80	49,570
2016-09-19	$17.60	$17.69	$17.28	$17.39	$9.92	17,681
2016-09-16	$17.70	$17.89	$17.34	$17.50	$9.98	85,410
2016-09-15	$17.52	$17.78	$17.31	$17.63	$10.05	18,369
2016-09-14	$17.50	$17.72	$17.46	$17.60	$10.04	16,329
2016-09-13	$17.54	$17.85	$17.31	$17.51	$9.99	24,905
2016-09-12	$17.29	$17.75	$17.29	$17.75	$10.04	20,024
2016-09-09	$17.67	$17.89	$17.18	$17.24	$9.75	31,586
2016-09-08	$17.71	$17.93	$17.63	$17.93	$10.14	20,047
2016-09-07	$17.34	$17.80	$17.22	$17.74	$10.03	21,157
2016-09-06	$17.21	$17.33	$16.87	$17.29	$9.78	15,603
2016-09-02	$17.08	$17.17	$17.06	$17.13	$9.69	10,306
2016-09-01	$16.92	$17.11	$16.45	$16.94	$9.58	6,865
2016-08-31	$17.33	$17.68	$16.68	$16.72	$9.45	45,075
2016-08-30	$16.90	$17.47	$16.90	$17.25	$9.75	16,704
2016-08-29	$17.03	$17.93	$16.68	$16.99	$9.61	40,264
2016-08-26	$17.47	$17.94	$17.47	$17.58	$9.94	17,209
2016-08-25	$17.55	$17.78	$17.39	$17.45	$9.87	24,001
2016-08-24	$17.88	$17.88	$17.56	$17.63	$9.97	34,142
2016-08-23	$17.99	$18.05	$17.90	$17.97	$10.16	20,179
2016-08-22	$17.94	$17.98	$17.65	$17.98	$10.17	20,391
2016-08-19	$17.87	$17.90	$17.82	$17.89	$10.12	19,600
2016-08-18	$17.69	$17.85	$17.47	$17.83	$10.08	12,883
2016-08-17	$17.86	$17.86	$17.60	$17.72	$10.02	9,915
2016-08-16	$17.70	$17.94	$17.70	$17.80	$10.07	13,843
2016-08-15	$17.73	$17.79	$17.65	$17.78	$10.05	10,480
2016-08-12	$17.61	$17.80	$17.50	$17.73	$10.03	20,528
2016-08-11	$17.35	$17.60	$17.12	$17.58	$9.94	26,303
2016-08-10	$17.63	$17.63	$17.22	$17.31	$9.79	14,519
2016-08-09	$17.55	$17.60	$17.54	$17.60	$9.95	5,949
2016-08-08	$17.43	$17.60	$17.37	$17.43	$9.86	15,844
2016-08-05	$17.06	$17.70	$16.42	$17.54	$9.92	44,409
2016-08-04	$17.57	$17.68	$17.35	$17.48	$9.88	10,278
2016-08-03	$17.66	$17.93	$17.53	$17.66	$9.99	10,129
2016-08-02	$17.72	$17.84	$17.59	$17.72	$10.02	11,661
2016-08-01	$17.88	$17.88	$17.72	$17.80	$10.07	13,547
2016-07-29	$17.77	$17.90	$17.71	$17.84	$10.09	75,806
2016-07-28	$17.87	$17.98	$17.75	$17.84	$10.09	34,962
2016-07-27	$17.67	$17.95	$17.67	$17.95	$10.15	41,799
2016-07-26	$17.69	$17.80	$17.61	$17.69	$10.00	20,982
2016-07-25	$17.76	$17.76	$17.59	$17.60	$9.95	17,334
2016-07-22	$17.49	$17.73	$17.49	$17.71	$10.01	25,139
2016-07-21	$17.31	$17.60	$17.27	$17.58	$9.94	28,433
2016-07-20	$17.37	$17.55	$17.11	$17.54	$9.92	27,021
2016-07-19	$17.30	$17.44	$17.25	$17.42	$9.85	34,288
2016-07-18	$17.01	$17.34	$16.95	$17.24	$9.75	30,342
2016-07-15	$16.98	$17.10	$16.61	$17.10	$9.67	32,756
2016-07-14	$17.05	$17.05	$16.79	$16.89	$9.55	24,701
2016-07-13	$17.04	$17.05	$16.81	$16.95	$9.58	19,311
2016-07-12	$16.99	$17.05	$16.99	$17.05	$9.64	34,937
2016-07-11	$17.03	$17.03	$16.93	$16.99	$9.61	18,397
2016-07-08	$17.00	$17.00	$16.77	$17.00	$9.61	44,791
2016-07-07	$16.94	$16.97	$16.81	$16.93	$9.57	20,382
2016-07-06	$16.91	$17.00	$16.88	$16.96	$9.59	47,717
2016-07-05	$16.95	$17.00	$16.70	$16.97	$9.60	47,456
2016-07-01	$16.75	$16.95	$16.75	$16.92	$9.57	25,587
2016-06-30	$16.52	$16.94	$16.30	$16.85	$9.53	59,701
2016-06-29	$16.73	$16.73	$16.45	$16.61	$9.39	51,803
2016-06-28	$16.32	$16.74	$16.14	$16.68	$9.43	65,768
2016-06-27	$16.27	$16.30	$15.91	$16.24	$9.18	69,449
2016-06-24	$16.54	$16.83	$16.15	$16.24	$9.18	1,060,118
2016-06-23	$16.43	$16.85	$16.43	$16.79	$9.49	73,132
2016-06-22	$15.95	$16.45	$15.81	$16.45	$9.30	61,906
2016-06-21	$15.96	$16.00	$15.80	$15.88	$8.98	44,505
2016-06-20	$16.11	$16.20	$15.93	$16.01	$9.05	28,386
2016-06-17	$16.27	$16.34	$15.88	$16.01	$9.05	58,015
2016-06-16	$16.29	$16.36	$16.06	$16.30	$9.22	37,013
2016-06-15	$16.26	$16.37	$16.14	$16.36	$9.25	22,995
2016-06-14	$16.52	$16.83	$16.08	$16.21	$9.17	30,742
2016-06-13	$16.69	$16.85	$16.11	$16.56	$9.36	38,882
2016-06-10	$16.55	$16.91	$16.50	$16.73	$9.38	30,556
2016-06-09	$16.38	$16.69	$16.24	$16.60	$9.30	34,717
2016-06-08	$16.19	$16.43	$16.18	$16.37	$9.17	30,256
2016-06-07	$16.11	$16.23	$16.05	$16.19	$9.07	22,409
2016-06-06	$16.16	$16.28	$16.10	$16.18	$9.07	21,755
2016-06-03	$16.12	$16.21	$16.01	$16.21	$9.08	11,669
2016-06-02	$16.06	$16.25	$16.06	$16.22	$9.09	10,511
2016-06-01	$16.23	$16.25	$16.03	$16.15	$9.05	24,523
2016-05-31	$16.24	$16.24	$16.06	$16.21	$9.08	9,435
2016-05-27	$16.20	$16.35	$16.11	$16.35	$9.16	16,020
2016-05-26	$16.23	$16.39	$16.16	$16.22	$9.09	14,042
2016-05-25	$16.16	$16.25	$16.01	$16.19	$9.07	24,727
2016-05-24	$16.70	$17.28	$16.00	$16.23	$9.10	79,349
2016-05-23	$16.65	$16.75	$16.62	$16.74	$9.38	23,413
2016-05-20	$16.00	$16.84	$15.95	$16.61	$9.31	55,519
2016-05-19	$15.94	$16.00	$15.81	$15.96	$8.94	36,702
2016-05-18	$15.89	$16.00	$15.76	$15.94	$8.93	25,376
2016-05-17	$16.13	$16.20	$15.86	$15.87	$8.89	21,603
2016-05-16	$16.14	$16.20	$15.93	$16.14	$9.04	32,697
2016-05-13	$16.00	$16.15	$15.95	$16.12	$9.03	20,693
2016-05-12	$16.07	$16.10	$16.07	$16.10	$9.02	6,967
2016-05-11	$16.10	$16.15	$16.01	$16.15	$9.05	3,808
2016-05-10	$15.60	$16.18	$15.60	$16.10	$9.02	34,794
2016-05-09	$15.98	$15.99	$15.39	$15.78	$8.84	16,861
2016-05-06	$15.71	$16.00	$15.71	$15.98	$8.96	9,041
2016-05-05	$16.02	$16.02	$15.70	$15.74	$8.82	6,742
2016-05-04	$15.80	$16.00	$15.52	$16.00	$8.97	17,074
2016-05-03	$15.67	$15.99	$15.42	$15.92	$8.92	27,688
2016-05-02	$15.89	$16.00	$15.67	$15.78	$8.84	14,459
2016-04-29	$15.50	$15.97	$15.50	$15.96	$8.94	11,455
2016-04-28	$15.95	$16.02	$15.78	$15.98	$8.96	15,189
2016-04-27	$15.95	$16.08	$15.63	$15.94	$8.93	30,392
2016-04-26	$16.00	$16.10	$15.80	$16.05	$8.99	22,768
2016-04-25	$15.76	$16.00	$15.60	$15.99	$8.96	23,296
2016-04-22	$15.46	$16.00	$15.46	$15.76	$8.83	13,598
2016-04-21	$15.99	$16.00	$15.91	$15.96	$8.94	5,972
2016-04-20	$16.00	$16.00	$15.63	$15.96	$8.94	14,398
2016-04-19	$15.99	$16.04	$15.85	$15.94	$8.93	10,836
2016-04-18	$15.83	$16.09	$15.53	$15.93	$8.93	12,586
2016-04-15	$15.65	$16.09	$15.65	$15.86	$8.89	22,492
2016-04-14	$15.45	$15.99	$15.42	$15.93	$8.93	17,609
2016-04-13	$15.60	$15.83	$15.25	$15.75	$8.83	14,261
2016-04-12	$15.29	$15.57	$15.05	$15.52	$8.70	32,689
2016-04-11	$15.40	$15.45	$15.04	$15.23	$8.53	9,296
2016-04-08	$15.16	$15.54	$14.97	$15.11	$8.47	54,654
2016-04-07	$15.72	$15.92	$15.07	$15.18	$8.51	72,568
2016-04-06	$15.57	$15.93	$15.37	$15.67	$8.78	31,494
2016-04-05	$15.63	$15.76	$15.26	$15.65	$8.77	30,718
2016-04-04	$15.70	$15.96	$15.56	$15.75	$8.83	30,354
2016-04-01	$15.87	$15.96	$15.80	$15.96	$8.94	24,120
2016-03-31	$15.86	$15.88	$15.68	$15.76	$8.83	23,127
2016-03-30	$15.68	$15.85	$15.52	$15.84	$8.88	17,293
2016-03-29	$15.67	$15.75	$15.45	$15.55	$8.71	15,346
2016-03-28	$15.77	$15.84	$15.58	$15.74	$8.82	19,947
2016-03-24	$15.34	$15.75	$15.16	$15.65	$8.77	12,174
2016-03-23	$15.31	$15.34	$15.16	$15.28	$8.56	10,441
2016-03-22	$15.08	$15.33	$14.76	$15.32	$8.59	52,461
2016-03-21	$15.01	$15.29	$14.76	$15.26	$8.55	31,099
2016-03-18	$14.76	$15.02	$14.76	$14.88	$8.34	21,749
2016-03-17	$14.83	$15.00	$14.61	$14.83	$8.31	16,812
2016-03-16	$14.92	$15.04	$14.90	$14.90	$8.35	8,197
2016-03-15	$14.72	$14.75	$14.60	$14.73	$8.25	18,727
2016-03-14	$14.66	$14.81	$14.63	$14.68	$8.23	27,994
2016-03-11	$14.96	$15.21	$14.76	$14.79	$8.29	10,672
2016-03-10	$15.09	$15.10	$14.86	$14.90	$8.27	24,228
2016-03-09	$15.77	$15.80	$14.95	$15.09	$8.37	60,542
2016-03-08	$16.31	$16.31	$15.17	$15.41	$8.55	41,678
2016-03-07	$15.95	$16.25	$15.89	$16.21	$8.99	21,027
2016-03-04	$16.00	$16.25	$15.64	$15.80	$8.77	18,442
2016-03-03	$16.00	$16.21	$15.46	$15.87	$8.80	27,556
2016-03-02	$15.57	$16.24	$15.56	$16.16	$8.96	18,085
2016-03-01	$15.50	$15.79	$15.41	$15.70	$8.71	20,017
2016-02-29	$15.59	$15.75	$15.29	$15.50	$8.60	16,361
2016-02-26	$15.38	$15.77	$15.38	$15.72	$8.72	9,396
2016-02-25	$15.41	$15.67	$15.25	$15.66	$8.69	15,126
2016-02-24	$15.02	$15.49	$14.86	$15.46	$8.58	27,743
2016-02-23	$15.33	$15.33	$14.96	$15.11	$8.38	15,701
2016-02-22	$15.13	$15.50	$15.11	$15.33	$8.50	14,154
2016-02-19	$15.40	$15.50	$15.00	$15.07	$8.36	19,083
2016-02-18	$14.81	$15.19	$14.81	$14.85	$8.24	3,959
2016-02-17	$15.08	$15.58	$14.87	$15.11	$8.38	10,855
2016-02-16	$14.76	$15.28	$14.76	$15.00	$8.32	22,910
2016-02-12	$14.59	$14.94	$14.50	$14.94	$8.29	9,125
2016-02-11	$14.55	$14.72	$14.45	$14.45	$8.02	12,874
2016-02-10	$14.82	$14.94	$14.67	$14.76	$8.19	13,216
2016-02-09	$14.71	$14.93	$14.69	$14.69	$8.15	18,266
2016-02-08	$15.06	$15.13	$14.81	$14.85	$8.24	20,574
2016-02-05	$15.36	$15.43	$15.04	$15.16	$8.41	18,276
2016-02-04	$15.30	$15.54	$15.30	$15.32	$8.50	12,275
2016-02-03	$15.30	$15.55	$15.30	$15.32	$8.50	16,713
2016-02-02	$15.45	$15.60	$15.39	$15.50	$8.60	14,624
2016-02-01	$15.23	$15.60	$15.18	$15.60	$8.65	23,791
2016-01-29	$15.58	$15.63	$15.31	$15.31	$8.49	5,084
2016-01-28	$15.41	$15.53	$15.31	$15.41	$8.55	8,644
2016-01-27	$15.16	$15.40	$15.16	$15.40	$8.54	3,851
2016-01-26	$15.13	$15.23	$15.00	$15.23	$8.45	10,301
2016-01-25	$15.31	$15.37	$15.00	$15.00	$8.32	28,986
2016-01-22	$15.57	$15.57	$15.40	$15.53	$8.62	9,293
2016-01-21	$15.83	$15.83	$15.33	$15.40	$8.54	18,697
2016-01-20	$15.66	$15.66	$15.26	$15.42	$8.55	33,258
2016-01-19	$15.62	$16.17	$15.52	$15.65	$8.68	18,484
2016-01-15	$15.68	$15.95	$15.56	$15.66	$8.69	17,480
2016-01-14	$15.79	$15.99	$15.43	$15.93	$8.84	13,551
2016-01-13	$15.82	$15.93	$15.34	$15.34	$8.51	13,961
2016-01-12	$16.10	$16.10	$15.69	$15.88	$8.81	14,477
2016-01-11	$15.96	$16.14	$15.85	$16.05	$8.90	23,645
2016-01-08	$16.02	$16.06	$15.82	$15.96	$8.85	5,565
2016-01-07	$16.13	$16.31	$15.86	$15.97	$8.86	15,251
2016-01-06	$16.17	$16.47	$16.17	$16.25	$9.01	11,873
2016-01-05	$16.42	$16.45	$16.18	$16.32	$9.05	22,566
2016-01-04	$16.28	$16.72	$15.75	$16.39	$9.09	58,343
2015-12-31	$16.45	$16.88	$15.91	$16.44	$9.12	58,546
2015-12-30	$15.75	$15.89	$15.71	$15.87	$8.80	24,175
2015-12-29	$15.54	$15.83	$15.48	$15.75	$8.74	52,205
2015-12-28	$15.41	$15.57	$15.37	$15.45	$8.57	39,243
2015-12-24	$15.26	$15.54	$15.25	$15.35	$8.51	12,486
2015-12-23	$15.19	$15.25	$15.13	$15.25	$8.46	8,936
2015-12-22	$15.16	$15.16	$15.06	$15.11	$8.38	12,648
2015-12-21	$15.15	$15.16	$15.06	$15.13	$8.39	24,796
2015-12-18	$15.14	$15.15	$15.05	$15.05	$8.35	34,966
2015-12-17	$15.05	$15.15	$15.01	$15.05	$8.35	5,409
2015-12-16	$15.05	$15.20	$15.01	$15.20	$8.43	4,658
2015-12-15	$15.09	$15.13	$15.00	$15.10	$8.38	20,854
2015-12-14	$14.87	$15.00	$14.76	$15.00	$8.32	12,568
2015-12-11	$14.65	$15.06	$14.65	$14.90	$8.27	6,198
2015-12-10	$14.68	$15.10	$14.63	$14.90	$8.18	19,749
2015-12-09	$14.50	$14.69	$14.50	$14.62	$8.03	6,247
2015-12-08	$15.39	$15.39	$14.07	$14.40	$7.91	42,063
2015-12-07	$15.37	$15.58	$15.37	$15.44	$8.48	3,517
2015-12-04	$15.17	$15.56	$15.17	$15.30	$8.40	5,994
2015-12-03	$15.25	$15.53	$15.06	$15.27	$8.39	9,689
2015-12-02	$15.49	$15.49	$15.08	$15.30	$8.40	15,126
2015-12-01	$15.48	$15.58	$15.27	$15.29	$8.40	2,419
2015-11-30	$15.33	$15.50	$15.10	$15.27	$8.39	6,539
2015-11-27	$15.32	$15.32	$15.16	$15.29	$8.40	1,068
2015-11-25	$15.20	$15.30	$15.10	$15.10	$8.29	2,308
2015-11-24	$15.11	$15.30	$15.11	$15.28	$8.39	1,816
2015-11-23	$15.08	$15.26	$15.08	$15.09	$8.29	11,265
2015-11-20	$15.14	$15.35	$15.09	$15.09	$8.29	2,644
2015-11-19	$15.44	$15.44	$15.04	$15.31	$8.41	2,633
2015-11-18	$15.17	$15.35	$15.10	$15.15	$8.32	6,275
2015-11-17	$15.29	$15.40	$15.03	$15.05	$8.27	14,811
2015-11-16	$15.25	$15.58	$15.25	$15.40	$8.46	9,220
2015-11-13	$15.65	$15.65	$15.25	$15.27	$8.39	10,172
2015-11-12	$15.55	$15.55	$15.33	$15.45	$8.49	2,212
2015-11-11	$15.53	$15.58	$15.40	$15.55	$8.54	18,012
2015-11-10	$15.50	$15.50	$15.15	$15.47	$8.50	6,531
2015-11-09	$15.05	$15.55	$15.05	$15.51	$8.52	4,140
2015-11-06	$15.48	$15.61	$15.32	$15.53	$8.53	4,307
2015-11-05	$15.37	$15.54	$15.09	$15.47	$8.50	6,441
2015-11-04	$15.35	$15.68	$15.05	$15.50	$8.51	18,563
2015-11-03	$14.79	$15.39	$14.79	$15.35	$8.43	29,699
2015-11-02	$14.90	$15.00	$14.72	$14.99	$8.23	5,860
2015-10-30	$15.00	$15.00	$14.73	$14.73	$8.09	9,840
2015-10-29	$14.87	$15.00	$14.87	$14.99	$8.23	3,940
2015-10-28	$14.78	$15.15	$14.63	$14.81	$8.13	8,425
2015-10-27	$14.74	$14.76	$14.40	$14.62	$8.03	11,296
2015-10-26	$14.45	$14.70	$14.37	$14.68	$8.06	8,842
2015-10-23	$14.26	$14.50	$14.26	$14.47	$7.95	6,551
2015-10-22	$14.35	$14.44	$14.13	$14.44	$7.93	5,605
2015-10-21	$14.33	$14.38	$14.30	$14.30	$7.85	1,649
2015-10-20	$14.10	$14.24	$14.08	$14.24	$7.82	17,364
2015-10-19	$14.29	$14.29	$14.07	$14.09	$7.74	3,261
2015-10-16	$14.17	$14.41	$14.05	$14.07	$7.73	6,110
2015-10-15	$14.43	$14.49	$14.09	$14.40	$7.91	7,049
2015-10-14	$14.42	$14.43	$14.20	$14.40	$7.91	3,836
2015-10-13	$14.18	$14.38	$14.18	$14.38	$7.90	5,394
2015-10-12	$14.34	$14.34	$14.02	$14.10	$7.74	14,694
2015-10-09	$14.20	$14.42	$14.20	$14.21	$7.80	18,792
2015-10-08	$14.21	$14.38	$14.02	$14.36	$7.89	6,544
2015-10-07	$14.19	$14.44	$14.02	$14.13	$7.76	19,809
2015-10-06	$14.42	$14.42	$14.01	$14.14	$7.77	19,344
2015-10-05	$14.23	$14.48	$14.03	$14.40	$7.91	15,861
2015-10-02	$14.35	$14.52	$14.24	$14.24	$7.82	2,448
2015-10-01	$14.34	$14.74	$14.16	$14.54	$7.99	6,616
2015-09-30	$14.54	$14.54	$14.15	$14.24	$7.82	7,979
2015-09-29	$14.51	$14.70	$13.80	$14.40	$7.91	25,229
2015-09-28	$14.53	$14.78	$14.53	$14.78	$8.12	7,275
2015-09-25	$14.77	$14.80	$14.54	$14.80	$8.13	1,949
2015-09-24	$14.65	$14.78	$14.55	$14.70	$8.07	2,183
2015-09-23	$14.80	$14.80	$14.75	$14.75	$8.10	1,270
2015-09-22	$14.77	$14.78	$14.65	$14.65	$8.05	6,073
2015-09-21	$14.80	$14.80	$14.55	$14.55	$7.99	4,696
2015-09-18	$14.48	$14.80	$14.48	$14.80	$8.13	16,656
2015-09-17	$14.75	$14.85	$14.60	$14.61	$8.02	6,077
2015-09-16	$14.75	$14.93	$14.65	$14.84	$8.15	6,234
2015-09-15	$15.02	$15.03	$14.60	$14.60	$8.02	7,992
2015-09-14	$14.51	$14.74	$14.51	$14.55	$7.99	6,414
2015-09-11	$14.77	$14.95	$14.50	$14.74	$8.10	6,109
2015-09-10	$15.02	$15.02	$14.90	$14.99	$8.15	5,270
2015-09-09	$15.15	$15.32	$15.00	$15.11	$8.22	15,540
2015-09-08	$15.37	$15.50	$15.09	$15.09	$8.20	3,195
2015-09-04	$15.10	$15.50	$15.10	$15.10	$8.21	3,744
2015-09-03	$15.34	$15.50	$15.09	$15.28	$8.31	9,384
2015-09-02	$15.50	$15.55	$15.35	$15.36	$8.35	3,994
2015-09-01	$15.30	$15.50	$15.20	$15.49	$8.42	5,964
2015-08-31	$15.21	$15.50	$15.21	$15.50	$8.43	6,774
2015-08-28	$15.39	$15.50	$15.26	$15.26	$8.30	5,759
2015-08-27	$15.07	$15.39	$15.00	$15.38	$8.36	8,837
2015-08-26	$14.87	$15.07	$14.87	$14.95	$8.13	12,964
2015-08-25	$14.27	$14.65	$14.27	$14.65	$7.97	4,232
2015-08-24	$14.52	$14.68	$14.00	$14.40	$7.83	5,598
2015-08-21	$14.70	$14.94	$14.70	$14.84	$8.07	4,779
2015-08-20	$14.80	$14.92	$14.71	$14.82	$8.06	2,528
2015-08-19	$14.85	$14.96	$14.80	$14.96	$8.13	6,410
2015-08-18	$14.87	$14.87	$14.65	$14.80	$8.05	8,034
2015-08-17	$14.92	$14.92	$14.72	$14.72	$8.00	3,811

Premier Financial Bancorp Inc (PFBI) News Headlines

Recent Premier Financial Bancorp Inc (PFBI) News

Similar Companies to Premier Financial Bancorp Inc (PFBI) in the Banks-Regional Industry

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

Premier Financial Bancorp Inc (PFBI) Exchange: NASDAQ