State Auto Financial Corp (STFC) Stock

Data as of May 2, 2025

$52.01 ($0.00) 0.00%

State Auto Financial Corp - Daily Information

Click for more stock information on State Auto Financial Corp.

Daily Information	Data
Date	May 2, 2025
Open	$52.01
Previous Close	$52.01
High	$52.01
Low	$52.01
Adjusted Open	$52.01
Previous Adjusted Close	$52.01
Adjusted High	$52.01
Adjusted Low	$52.01

About State Auto Financial Corp (STFC)

State Auto Financial Corp (STFC) is an Ohio-based corporation that offers insurance products and services to customers across the United States. Established in 1921 and incorporated in 1933, the company is a member of the State Auto group of companies. State Auto Financial Corp offers insurance products covering personal and commercial auto insurance, general liability, and workers' compensation. The company provides claims, policy service, and marketing support to over 4,000 independent insurance agents in 44 states. State Auto Financial Corporation also offers non-insurance products such as administrative services, accounts receivable and premium financing solutions. Today, the company serves close to 1 million customers and employs more than 1,000 people. From its early beginnings, State Auto Financial Corp has established a strong and reliable insurance business that has continued to grow and evolve over the years. In addition, the company is actively involved in philanthropic activities such as the United Way program and community events.

Invest in State Auto Financial Corp (STFC)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for State Auto Financial Corp (STFC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-01	$52.01	$52.01	$52.01	$52.01	$52.01	1
2022-02-28	$51.96	$52.14	$51.96	$52.01	$52.01	756,841
2022-02-25	$51.80	$51.89	$51.80	$51.89	$51.89	77,204
2022-02-24	$51.78	$51.81	$51.75	$51.75	$51.75	96,200
2022-02-23	$51.82	$51.84	$51.79	$51.80	$51.80	65,139
2022-02-22	$51.75	$51.83	$51.75	$51.80	$51.80	48,692
2022-02-18	$51.70	$51.82	$51.70	$51.76	$51.76	30,173
2022-02-17	$51.74	$51.80	$51.69	$51.75	$51.75	81,561
2022-02-16	$51.73	$51.81	$51.73	$51.73	$51.73	57,627
2022-02-15	$51.82	$51.84	$51.70	$51.76	$51.76	81,919
2022-02-14	$51.79	$51.83	$51.69	$51.75	$51.75	78,306
2022-02-11	$51.78	$51.85	$51.50	$51.71	$51.71	69,982
2022-02-10	$51.68	$51.82	$51.68	$51.78	$51.78	50,193
2022-02-09	$51.80	$51.82	$51.67	$51.79	$51.79	70,785
2022-02-08	$51.61	$51.83	$51.61	$51.74	$51.74	45,155
2022-02-07	$51.58	$51.65	$51.56	$51.61	$51.61	45,927
2022-02-04	$51.56	$51.70	$51.53	$51.58	$51.58	34,973
2022-02-03	$51.55	$51.68	$51.53	$51.59	$51.59	49,802
2022-02-02	$49.85	$51.75	$49.85	$51.56	$51.56	42,190
2022-02-01	$51.69	$51.84	$51.56	$51.83	$51.83	67,484
2022-01-31	$51.77	$51.81	$51.53	$51.70	$51.70	76,901
2022-01-28	$51.61	$51.82	$51.52	$51.81	$51.81	51,855
2022-01-27	$51.59	$51.67	$51.53	$51.58	$51.58	53,736
2022-01-26	$51.75	$51.84	$51.55	$51.57	$51.57	55,584
2022-01-25	$51.61	$51.83	$51.13	$51.60	$51.60	57,620
2022-01-24	$51.63	$51.80	$51.53	$51.75	$51.75	221,700
2022-01-21	$51.53	$51.80	$51.53	$51.55	$51.55	76,030
2022-01-20	$51.65	$51.70	$51.58	$51.63	$51.63	65,286
2022-01-19	$51.61	$51.76	$51.57	$51.62	$51.62	52,796
2022-01-18	$51.67	$51.75	$51.57	$51.66	$51.66	109,318
2022-01-14	$51.57	$51.80	$51.53	$51.80	$51.80	66,168
2022-01-13	$51.65	$51.72	$51.55	$51.63	$51.63	18,921
2022-01-12	$51.53	$51.69	$51.53	$51.56	$51.56	43,525
2022-01-11	$51.58	$51.66	$51.55	$51.65	$51.65	30,011
2022-01-10	$51.60	$51.74	$51.50	$51.62	$51.62	42,151
2022-01-07	$51.62	$51.76	$51.58	$51.61	$51.61	42,140
2022-01-06	$51.41	$51.79	$51.41	$51.62	$51.62	57,337
2022-01-05	$51.56	$51.69	$51.55	$51.61	$51.61	72,751
2022-01-04	$51.50	$51.66	$51.50	$51.56	$51.56	215,228
2022-01-03	$51.67	$51.72	$51.57	$51.62	$51.62	84,874
2021-12-31	$51.78	$51.78	$51.63	$51.69	$51.69	63,622
2021-12-30	$51.66	$51.72	$51.55	$51.68	$51.68	31,038
2021-12-29	$51.75	$51.75	$51.55	$51.65	$51.65	39,547
2021-12-28	$51.57	$51.71	$51.55	$51.64	$51.64	41,986
2021-12-27	$51.50	$51.67	$51.37	$51.57	$51.57	35,142
2021-12-23	$51.70	$51.70	$51.55	$51.59	$51.59	56,291
2021-12-22	$51.64	$51.67	$51.49	$51.67	$51.67	21,615
2021-12-21	$51.81	$51.90	$51.55	$51.63	$51.63	74,847
2021-12-20	$51.36	$51.70	$51.30	$51.65	$51.65	62,535
2021-12-17	$51.47	$51.71	$51.30	$51.57	$51.57	132,903
2021-12-16	$51.53	$51.66	$51.30	$51.45	$51.45	90,500
2021-12-15	$51.40	$51.66	$51.33	$51.41	$51.41	71,260
2021-12-14	$51.47	$51.47	$51.30	$51.41	$51.41	34,492
2021-12-13	$51.45	$51.71	$51.41	$51.50	$51.40	171,680
2021-12-10	$51.52	$51.60	$48.54	$51.50	$51.40	48,216
2021-12-09	$51.51	$51.69	$51.40	$51.44	$51.34	60,088
2021-12-08	$51.58	$51.67	$51.48	$51.53	$51.43	83,787
2021-12-07	$51.60	$51.71	$51.55	$51.67	$51.57	38,702
2021-12-06	$51.64	$51.77	$51.43	$51.51	$51.41	110,820
2021-12-03	$51.51	$51.60	$51.42	$51.60	$51.50	61,031
2021-12-02	$51.50	$51.70	$51.42	$51.50	$51.40	89,950
2021-12-01	$51.52	$51.75	$51.41	$51.41	$51.31	100,848
2021-11-30	$51.49	$51.86	$51.46	$51.46	$51.36	120,996
2021-11-29	$51.52	$51.87	$51.35	$51.52	$51.42	68,350
2021-11-26	$51.37	$51.48	$51.36	$51.40	$51.30	85,551
2021-11-24	$51.57	$51.67	$51.41	$51.56	$51.46	53,264
2021-11-23	$51.44	$51.73	$51.42	$51.70	$51.60	116,469
2021-11-22	$51.45	$51.46	$51.42	$51.44	$51.34	83,273
2021-11-19	$51.36	$51.45	$51.35	$51.40	$51.30	47,752
2021-11-18	$51.45	$51.45	$51.37	$51.42	$51.32	44,049
2021-11-17	$51.30	$51.45	$51.28	$51.40	$51.30	51,808
2021-11-16	$51.30	$51.44	$51.23	$51.34	$51.24	63,218
2021-11-15	$51.45	$51.45	$51.22	$51.30	$51.20	184,588
2021-11-12	$51.60	$51.60	$51.41	$51.45	$51.35	83,740
2021-11-11	$51.56	$51.66	$51.42	$51.66	$51.56	84,571
2021-11-10	$51.61	$51.65	$51.51	$51.52	$51.42	49,571
2021-11-09	$51.41	$51.63	$51.39	$51.63	$51.53	53,264
2021-11-08	$51.48	$51.57	$51.41	$51.50	$51.40	38,026
2021-11-05	$51.58	$51.61	$51.46	$51.51	$51.41	84,919
2021-11-04	$51.50	$51.62	$51.38	$51.61	$51.51	29,204
2021-11-03	$51.32	$51.60	$51.28	$51.59	$51.49	63,636
2021-11-02	$51.32	$51.42	$51.25	$51.36	$51.26	115,363
2021-11-01	$51.35	$51.45	$51.26	$51.29	$51.19	122,642
2021-10-29	$51.38	$51.42	$51.31	$51.31	$51.21	75,048
2021-10-28	$51.34	$51.38	$51.31	$51.38	$51.28	57,711
2021-10-27	$51.30	$51.35	$51.21	$51.35	$51.25	26,711
2021-10-26	$51.25	$51.32	$51.20	$51.28	$51.18	50,192
2021-10-25	$51.11	$51.25	$51.11	$51.24	$51.14	44,272
2021-10-22	$51.24	$51.24	$51.16	$51.20	$51.10	25,152
2021-10-21	$51.16	$51.24	$51.15	$51.20	$51.10	48,759
2021-10-20	$51.14	$51.35	$51.14	$51.15	$51.05	64,875
2021-10-19	$51.24	$51.32	$51.16	$51.16	$51.06	26,324
2021-10-18	$51.11	$51.20	$51.11	$51.14	$51.04	32,118
2021-10-15	$51.25	$51.27	$51.12	$51.15	$51.05	67,995
2021-10-14	$51.20	$51.20	$51.15	$51.15	$51.05	67,148
2021-10-13	$51.21	$51.23	$51.04	$51.14	$51.04	88,739
2021-10-12	$51.20	$51.25	$51.10	$51.15	$51.05	120,497
2021-10-11	$51.21	$51.24	$51.11	$51.15	$51.05	101,536
2021-10-08	$51.15	$51.25	$50.96	$51.22	$51.12	44,719
2021-10-07	$51.28	$51.35	$51.12	$51.24	$51.14	100,921
2021-10-06	$51.10	$51.47	$51.00	$51.35	$51.25	79,540
2021-10-05	$51.15	$51.20	$51.04	$51.12	$51.02	74,702
2021-10-04	$50.95	$51.15	$50.95	$51.10	$51.00	219,552
2021-10-01	$51.10	$51.14	$50.86	$51.00	$50.90	81,254
2021-09-30	$51.25	$51.25	$50.77	$50.95	$50.85	280,001
2021-09-29	$51.19	$51.24	$50.99	$51.20	$51.10	219,334
2021-09-28	$51.13	$51.21	$51.10	$51.19	$51.09	78,075
2021-09-27	$51.16	$51.22	$51.10	$51.17	$51.07	98,534
2021-09-24	$51.03	$51.21	$50.96	$51.14	$51.04	73,717
2021-09-23	$51.20	$51.21	$51.09	$51.14	$51.04	79,182
2021-09-22	$51.14	$51.21	$51.05	$51.11	$51.01	46,528
2021-09-21	$51.18	$51.23	$50.96	$51.05	$50.95	45,720
2021-09-20	$50.92	$51.22	$50.92	$51.11	$51.01	147,342
2021-09-17	$51.10	$51.28	$51.07	$51.07	$50.97	191,272
2021-09-16	$51.03	$51.34	$51.03	$51.20	$51.10	86,312
2021-09-15	$51.03	$51.18	$50.90	$51.00	$50.90	58,597
2021-09-14	$51.08	$51.12	$50.77	$51.03	$50.93	93,455
2021-09-13	$50.98	$51.29	$50.89	$51.24	$51.04	90,007
2021-09-10	$51.00	$51.00	$50.80	$51.00	$50.80	104,312
2021-09-09	$50.88	$50.95	$50.88	$50.90	$50.70	159,995
2021-09-08	$51.00	$51.00	$50.85	$50.94	$50.74	106,542
2021-09-07	$50.84	$51.00	$50.84	$50.92	$50.72	143,565
2021-09-03	$50.95	$51.00	$50.63	$50.96	$50.76	141,033
2021-09-02	$50.79	$50.99	$50.68	$50.98	$50.78	108,755
2021-09-01	$50.42	$50.93	$50.42	$50.63	$50.43	163,668
2021-08-31	$50.28	$50.66	$50.28	$50.58	$50.38	224,829
2021-08-30	$50.19	$50.52	$50.11	$50.36	$50.16	90,792
2021-08-27	$50.02	$50.19	$50.02	$50.12	$49.92	122,551
2021-08-26	$50.00	$50.16	$50.00	$50.16	$49.96	105,104
2021-08-25	$50.05	$50.14	$49.94	$50.07	$49.88	111,380
2021-08-24	$49.92	$50.03	$49.84	$50.00	$49.81	61,598
2021-08-23	$49.95	$50.03	$49.82	$49.93	$49.74	127,364
2021-08-20	$49.94	$49.98	$49.75	$49.86	$49.67	287,760
2021-08-19	$49.90	$50.14	$49.81	$49.90	$49.71	127,023
2021-08-18	$50.09	$50.12	$49.92	$49.96	$49.77	153,370
2021-08-17	$49.90	$50.18	$49.85	$50.14	$49.94	142,000
2021-08-16	$49.93	$50.03	$49.72	$49.86	$49.67	242,468
2021-08-13	$50.00	$50.03	$49.86	$49.93	$49.74	196,948
2021-08-12	$50.04	$50.07	$49.90	$49.96	$49.77	229,274
2021-08-11	$50.01	$50.03	$49.91	$49.99	$49.80	166,621
2021-08-10	$50.04	$50.09	$49.86	$50.00	$49.81	254,402
2021-08-09	$50.05	$50.20	$49.97	$50.07	$49.88	522,997
2021-08-06	$50.02	$50.17	$49.90	$50.03	$49.84	243,380
2021-08-05	$50.00	$50.20	$49.66	$49.92	$49.73	249,885
2021-08-04	$50.02	$50.14	$49.71	$49.73	$49.54	320,424
2021-08-03	$50.15	$50.15	$49.91	$50.01	$49.82	306,699
2021-08-02	$50.19	$50.42	$49.98	$50.01	$49.82	293,116
2021-07-30	$50.10	$50.28	$49.95	$50.00	$49.81	346,321
2021-07-29	$50.41	$50.49	$50.00	$50.09	$49.89	322,812
2021-07-28	$50.50	$50.61	$50.10	$50.16	$49.96	239,915
2021-07-27	$50.55	$50.70	$50.41	$50.50	$50.30	183,421
2021-07-26	$50.86	$51.05	$50.51	$50.65	$50.45	236,738
2021-07-23	$50.97	$51.03	$50.70	$50.88	$50.68	175,353
2021-07-22	$50.70	$51.20	$50.70	$50.85	$50.65	396,845
2021-07-21	$50.65	$50.77	$50.33	$50.75	$50.55	368,454
2021-07-20	$50.48	$50.83	$50.42	$50.65	$50.45	591,725
2021-07-19	$50.30	$50.75	$50.05	$50.57	$50.37	534,468
2021-07-16	$50.59	$50.70	$50.03	$50.26	$50.06	543,414
2021-07-15	$50.08	$50.75	$49.96	$50.42	$50.22	1,292,027
2021-07-14	$50.04	$50.25	$49.97	$50.11	$49.91	840,922
2021-07-13	$50.10	$50.40	$49.90	$49.99	$49.80	2,828,441
2021-07-12	$49.71	$51.51	$49.71	$50.22	$50.02	2,667,464
2021-07-09	$16.98	$17.41	$16.97	$17.26	$17.19	32,238
2021-07-08	$16.53	$17.07	$16.53	$16.92	$16.85	52,280
2021-07-07	$16.55	$16.87	$16.51	$16.84	$16.77	28,848
2021-07-06	$17.11	$17.11	$16.40	$16.59	$16.53	36,179
2021-07-02	$17.65	$17.69	$17.18	$17.41	$17.34	41,512
2021-07-01	$17.26	$17.96	$17.12	$17.78	$17.71	36,452
2021-06-30	$17.13	$17.44	$17.11	$17.12	$17.05	51,710
2021-06-29	$17.11	$17.71	$17.11	$17.19	$17.12	33,619
2021-06-28	$17.64	$17.64	$17.11	$17.27	$17.20	27,987
2021-06-25	$17.88	$18.09	$17.49	$17.74	$17.67	151,208
2021-06-24	$17.57	$17.76	$17.43	$17.71	$17.64	24,505
2021-06-23	$17.63	$17.86	$17.31	$17.48	$17.41	33,089
2021-06-22	$17.66	$17.67	$17.32	$17.51	$17.44	23,615
2021-06-21	$16.65	$18.14	$16.65	$17.56	$17.49	62,328
2021-06-18	$17.33	$17.35	$16.53	$16.57	$16.51	71,223
2021-06-17	$17.90	$17.94	$17.43	$17.65	$17.58	30,465
2021-06-16	$17.94	$18.07	$17.80	$17.86	$17.79	17,443
2021-06-15	$17.87	$18.20	$17.71	$18.04	$17.97	23,615
2021-06-14	$18.01	$18.13	$17.71	$17.93	$17.86	24,505
2021-06-11	$17.99	$18.05	$17.81	$17.95	$17.88	48,563
2021-06-10	$18.20	$18.20	$17.93	$17.98	$17.91	48,803
2021-06-09	$18.28	$18.30	$17.90	$18.06	$17.99	35,964
2021-06-08	$18.14	$18.40	$18.13	$18.33	$18.16	57,192
2021-06-07	$18.66	$18.66	$18.10	$18.42	$18.25	52,641
2021-06-04	$18.60	$18.99	$18.34	$18.50	$18.33	40,918
2021-06-03	$18.66	$18.98	$18.34	$18.60	$18.43	65,969
2021-06-02	$19.06	$19.06	$18.57	$18.64	$18.47	33,164
2021-06-01	$18.77	$19.05	$18.49	$18.89	$18.71	33,442
2021-05-28	$19.40	$19.91	$18.75	$18.90	$18.72	52,954
2021-05-27	$19.04	$19.47	$18.83	$19.11	$18.93	132,120
2021-05-26	$18.79	$19.05	$18.69	$18.85	$18.67	25,146
2021-05-25	$19.13	$19.45	$18.34	$18.62	$18.45	109,779
2021-05-24	$19.19	$19.39	$18.77	$19.00	$18.82	25,152
2021-05-21	$19.14	$19.14	$18.87	$19.07	$18.89	20,012
2021-05-20	$18.80	$19.02	$18.64	$18.90	$18.72	20,680
2021-05-19	$18.69	$18.87	$18.43	$18.79	$18.61	22,626
2021-05-18	$19.11	$19.26	$18.72	$18.81	$18.63	34,816
2021-05-17	$18.80	$19.29	$18.68	$19.13	$18.95	25,577
2021-05-14	$18.74	$18.92	$18.45	$18.83	$18.65	43,821
2021-05-13	$17.65	$18.77	$17.65	$18.50	$18.33	45,308
2021-05-12	$18.14	$18.49	$17.55	$17.71	$17.54	33,856
2021-05-11	$17.24	$18.35	$17.17	$18.20	$18.03	49,253
2021-05-10	$18.40	$18.99	$17.73	$17.83	$17.66	52,167
2021-05-07	$18.70	$18.96	$17.78	$18.49	$18.32	36,072
2021-05-06	$19.04	$19.50	$18.10	$18.88	$18.70	41,240
2021-05-05	$18.87	$18.88	$18.34	$18.85	$18.67	16,155
2021-05-04	$19.28	$19.30	$18.79	$18.88	$18.70	26,948
2021-05-03	$18.95	$19.87	$18.95	$19.48	$19.30	33,841
2021-04-30	$18.70	$19.09	$18.49	$18.88	$18.70	47,606
2021-04-29	$18.76	$19.08	$18.65	$18.83	$18.65	34,466
2021-04-28	$18.14	$18.99	$17.77	$18.65	$18.48	45,357
2021-04-27	$19.02	$19.09	$17.83	$18.02	$17.85	66,024
2021-04-26	$19.30	$19.39	$18.96	$19.05	$18.87	28,414
2021-04-23	$19.15	$19.46	$19.08	$19.19	$19.01	22,618
2021-04-22	$19.70	$19.70	$19.03	$19.10	$18.92	22,855
2021-04-21	$19.46	$19.82	$19.35	$19.70	$19.52	18,007
2021-04-20	$19.65	$19.80	$19.33	$19.73	$19.54	30,848
2021-04-19	$20.56	$20.56	$19.58	$19.64	$19.46	34,076
2021-04-16	$20.75	$20.75	$20.28	$20.51	$20.32	34,025
2021-04-15	$20.02	$20.56	$20.02	$20.55	$20.36	39,046
2021-04-14	$20.10	$20.53	$19.92	$20.37	$20.18	27,902
2021-04-13	$20.10	$20.39	$19.97	$20.13	$19.94	39,510
2021-04-12	$20.04	$20.33	$19.78	$20.18	$19.99	38,338
2021-04-09	$19.84	$20.52	$19.76	$19.95	$19.76	50,092
2021-04-08	$19.27	$19.77	$19.17	$19.75	$19.56	47,904
2021-04-07	$19.74	$19.84	$19.11	$19.31	$19.13	38,184
2021-04-06	$19.66	$19.98	$19.59	$19.68	$19.50	19,130
2021-04-05	$19.87	$19.91	$19.46	$19.75	$19.56	18,179
2021-04-01	$19.62	$19.98	$19.11	$19.73	$19.54	21,783
2021-03-31	$20.00	$20.09	$19.36	$19.71	$19.53	56,349
2021-03-30	$19.71	$20.31	$19.64	$20.00	$19.81	22,063
2021-03-29	$19.82	$19.89	$19.45	$19.53	$19.35	39,668
2021-03-26	$19.79	$20.03	$19.51	$20.03	$19.84	49,943
2021-03-25	$19.42	$19.78	$19.07	$19.48	$19.30	36,601
2021-03-24	$19.19	$20.32	$18.89	$19.39	$19.21	41,130
2021-03-23	$18.49	$19.41	$18.49	$18.93	$18.75	25,685
2021-03-22	$20.06	$20.56	$19.27	$19.38	$19.20	36,101
2021-03-19	$20.70	$20.70	$19.55	$20.02	$19.83	225,448
2021-03-18	$20.15	$20.87	$19.95	$20.81	$20.61	51,379
2021-03-17	$20.49	$20.74	$19.85	$20.09	$19.90	37,423
2021-03-16	$20.60	$20.63	$20.21	$20.63	$20.44	36,537
2021-03-15	$20.86	$20.98	$20.40	$20.84	$20.54	46,046
2021-03-12	$20.54	$20.96	$20.49	$20.86	$20.56	38,793
2021-03-11	$20.90	$20.90	$20.06	$20.48	$20.19	53,079
2021-03-10	$20.07	$20.95	$19.84	$20.93	$20.63	60,939
2021-03-09	$19.88	$20.31	$18.65	$20.05	$19.77	81,155
2021-03-08	$19.06	$19.98	$18.71	$19.88	$19.60	85,789
2021-03-05	$17.82	$18.63	$17.80	$18.59	$18.33	79,713
2021-03-04	$17.79	$18.07	$17.49	$17.58	$17.33	91,247
2021-03-03	$17.45	$18.18	$17.45	$17.70	$17.45	95,192
2021-03-02	$17.72	$17.72	$17.12	$17.30	$17.06	97,135
2021-03-01	$18.75	$19.15	$17.57	$17.71	$17.46	85,842
2021-02-26	$17.97	$18.91	$17.94	$18.74	$18.47	105,579
2021-02-25	$18.00	$18.30	$17.62	$18.12	$17.86	87,183
2021-02-24	$17.51	$18.30	$17.22	$18.11	$17.85	111,883
2021-02-23	$17.53	$17.98	$16.97	$16.97	$16.73	83,547
2021-02-22	$17.42	$17.78	$17.11	$17.40	$17.15	84,582
2021-02-19	$17.01	$17.58	$17.01	$17.53	$17.28	140,863
2021-02-18	$17.06	$17.52	$16.50	$17.01	$16.77	147,882
2021-02-17	$16.90	$17.35	$16.86	$17.28	$17.04	42,520
2021-02-16	$17.46	$17.67	$16.87	$16.98	$16.74	27,437
2021-02-12	$17.90	$17.99	$17.28	$17.28	$17.04	44,495
2021-02-11	$17.35	$17.99	$17.03	$17.99	$17.74	39,867
2021-02-10	$17.54	$17.54	$17.00	$17.25	$17.01	22,759
2021-02-09	$17.17	$17.57	$17.11	$17.34	$17.09	31,206
2021-02-08	$16.79	$17.30	$16.58	$17.28	$17.04	30,860
2021-02-05	$17.10	$17.10	$16.73	$16.78	$16.54	21,130
2021-02-04	$16.59	$17.12	$16.59	$16.93	$16.69	29,531
2021-02-03	$16.43	$16.86	$16.16	$16.58	$16.35	40,821
2021-02-02	$16.96	$16.96	$16.53	$16.54	$16.31	32,703
2021-02-01	$17.11	$17.11	$16.36	$16.64	$16.40	29,657
2021-01-29	$16.65	$16.79	$16.24	$16.54	$16.31	52,039
2021-01-28	$16.92	$16.98	$16.45	$16.65	$16.41	49,827
2021-01-27	$17.54	$17.54	$16.45	$16.66	$16.42	63,699
2021-01-26	$18.02	$18.02	$17.33	$17.38	$17.13	37,499
2021-01-25	$18.03	$18.37	$17.59	$18.07	$17.81	42,825
2021-01-22	$17.77	$18.38	$17.55	$18.23	$17.97	58,941
2021-01-21	$18.23	$18.23	$17.53	$18.05	$17.79	69,813
2021-01-20	$18.68	$18.81	$17.99	$18.23	$17.97	36,088
2021-01-19	$19.14	$19.14	$18.49	$18.72	$18.45	51,421
2021-01-15	$18.53	$18.89	$18.26	$18.61	$18.35	49,273
2021-01-14	$18.66	$19.07	$18.66	$18.82	$18.55	71,221
2021-01-13	$19.04	$19.17	$18.67	$18.91	$18.64	41,147
2021-01-12	$18.74	$19.26	$18.68	$19.11	$18.84	44,565
2021-01-11	$18.33	$18.72	$18.11	$18.63	$18.37	57,816
2021-01-08	$18.37	$18.37	$17.81	$18.34	$18.08	51,864
2021-01-07	$18.35	$18.43	$17.95	$18.22	$17.96	33,923
2021-01-06	$17.86	$18.71	$17.45	$18.32	$18.06	69,481
2021-01-05	$17.77	$17.77	$17.28	$17.50	$17.25	49,493
2021-01-04	$17.78	$17.94	$17.25	$17.52	$17.27	61,035
2020-12-31	$17.47	$17.89	$17.39	$17.74	$17.49	44,391
2020-12-30	$17.64	$17.87	$17.54	$17.67	$17.42	28,272
2020-12-29	$18.12	$18.34	$17.49	$17.64	$17.39	58,360
2020-12-28	$18.40	$18.65	$18.09	$18.19	$17.93	48,396
2020-12-24	$18.26	$18.45	$18.12	$18.26	$18.00	24,925
2020-12-23	$18.20	$18.38	$17.79	$18.24	$17.98	75,173
2020-12-22	$17.97	$17.97	$17.39	$17.71	$17.46	104,677
2020-12-21	$17.90	$18.07	$17.21	$17.83	$17.58	111,250
2020-12-18	$17.84	$18.74	$17.68	$18.09	$17.83	292,466
2020-12-17	$18.02	$18.02	$17.40	$17.72	$17.47	81,880
2020-12-16	$18.03	$18.24	$17.77	$17.90	$17.65	117,027
2020-12-15	$17.85	$18.20	$17.19	$18.13	$17.87	197,974
2020-12-14	$17.29	$17.82	$17.22	$17.67	$17.32	86,782
2020-12-11	$16.98	$17.29	$16.93	$17.12	$16.79	90,596
2020-12-10	$16.76	$17.19	$16.60	$17.06	$16.73	95,832
2020-12-09	$16.77	$17.10	$16.57	$16.93	$16.60	116,728
2020-12-08	$16.14	$16.65	$16.11	$16.56	$16.24	76,787
2020-12-07	$16.71	$16.78	$16.25	$16.41	$16.09	55,445
2020-12-04	$16.23	$16.87	$16.07	$16.76	$16.43	111,696
2020-12-03	$15.85	$15.87	$15.43	$15.73	$15.42	49,446
2020-12-02	$15.61	$16.05	$15.11	$15.71	$15.40	71,155
2020-12-01	$15.29	$15.95	$15.27	$15.70	$15.39	103,401
2020-11-30	$15.65	$15.66	$14.97	$15.02	$14.73	143,676
2020-11-27	$15.85	$15.85	$15.25	$15.44	$15.14	67,368
2020-11-25	$16.00	$16.10	$15.60	$15.81	$15.50	67,356
2020-11-24	$16.16	$16.61	$16.16	$16.41	$16.09	62,367
2020-11-23	$16.01	$16.17	$15.57	$15.86	$15.55	57,044
2020-11-20	$15.43	$15.67	$15.15	$15.67	$15.36	58,313
2020-11-19	$15.72	$15.91	$15.20	$15.60	$15.29	78,207
2020-11-18	$15.90	$16.35	$15.60	$15.73	$15.42	67,282
2020-11-17	$16.08	$16.08	$15.55	$15.74	$15.43	87,506
2020-11-16	$15.61	$16.56	$15.39	$16.17	$15.85	104,095
2020-11-13	$14.59	$15.26	$14.40	$15.25	$14.95	95,861
2020-11-12	$14.38	$14.73	$14.01	$14.41	$14.13	103,365
2020-11-11	$14.61	$14.80	$14.25	$14.55	$14.27	78,787
2020-11-10	$14.26	$14.85	$13.48	$14.68	$14.39	224,268
2020-11-09	$13.13	$14.49	$13.13	$14.08	$13.80	113,267
2020-11-06	$12.50	$12.65	$12.07	$12.18	$11.94	76,838
2020-11-05	$12.76	$13.19	$12.15	$12.43	$12.19	123,554
2020-11-04	$13.49	$13.51	$12.69	$12.87	$12.62	70,779
2020-11-03	$12.97	$13.90	$12.95	$13.81	$13.54	132,500
2020-11-02	$12.52	$12.77	$12.41	$12.73	$12.48	72,591
2020-10-30	$12.48	$12.87	$12.21	$12.34	$12.10	114,330
2020-10-29	$12.50	$12.89	$12.07	$12.49	$12.25	112,807
2020-10-28	$12.72	$12.94	$12.53	$12.57	$12.32	109,249
2020-10-27	$13.29	$13.49	$12.93	$13.01	$12.76	87,589
2020-10-26	$13.76	$13.76	$13.15	$13.35	$13.09	83,430
2020-10-23	$13.84	$13.88	$13.70	$13.72	$13.45	74,388
2020-10-22	$13.86	$13.95	$13.69	$13.76	$13.49	140,333
2020-10-21	$13.68	$13.96	$13.66	$13.81	$13.54	155,708
2020-10-20	$13.64	$13.95	$13.40	$13.74	$13.47	61,647
2020-10-19	$13.87	$14.14	$13.51	$13.60	$13.33	61,146
2020-10-16	$13.34	$13.78	$13.20	$13.76	$13.49	348,490
2020-10-15	$13.32	$13.61	$13.16	$13.38	$13.12	71,442
2020-10-14	$13.43	$13.75	$13.30	$13.32	$13.06	52,106
2020-10-13	$13.67	$13.69	$13.30	$13.37	$13.11	44,544
2020-10-12	$14.01	$14.04	$13.68	$13.82	$13.55	62,777
2020-10-09	$14.26	$14.26	$13.67	$13.72	$13.45	40,259
2020-10-08	$13.80	$13.81	$13.54	$13.55	$13.28	40,434
2020-10-07	$13.78	$13.78	$13.58	$13.59	$13.32	39,301
2020-10-06	$13.87	$14.05	$13.60	$13.63	$13.36	36,776
2020-10-05	$13.60	$14.20	$13.60	$13.80	$13.53	51,749
2020-10-02	$13.40	$13.62	$13.37	$13.43	$13.17	42,566
2020-10-01	$13.80	$13.90	$13.52	$13.66	$13.39	22,207
2020-09-30	$13.98	$14.00	$13.51	$13.76	$13.49	38,840
2020-09-29	$13.96	$13.96	$13.50	$13.86	$13.59	24,323
2020-09-28	$13.76	$14.15	$13.63	$13.91	$13.64	20,438
2020-09-25	$13.58	$13.78	$13.50	$13.56	$13.29	30,311
2020-09-24	$13.50	$14.02	$13.45	$13.73	$13.46	37,261
2020-09-23	$13.66	$14.10	$13.34	$13.37	$13.11	56,238
2020-09-22	$13.87	$13.98	$13.51	$13.70	$13.43	68,903
2020-09-21	$13.97	$14.12	$13.73	$13.78	$13.51	85,377
2020-09-18	$14.26	$14.48	$13.91	$14.36	$14.08	114,510
2020-09-17	$14.23	$14.48	$14.00	$14.06	$13.78	63,899
2020-09-16	$14.39	$14.60	$14.22	$14.31	$14.03	66,402
2020-09-15	$14.80	$14.80	$14.20	$14.30	$13.92	31,795
2020-09-14	$14.92	$15.00	$14.66	$14.78	$14.39	38,207
2020-09-11	$14.88	$14.96	$14.46	$14.68	$14.29	45,430
2020-09-10	$15.26	$15.30	$14.71	$14.88	$14.49	44,554
2020-09-09	$15.32	$15.53	$14.93	$15.17	$14.77	34,427
2020-09-08	$15.85	$15.85	$15.15	$15.25	$14.85	57,809
2020-09-04	$16.08	$16.22	$15.43	$15.92	$15.50	37,964
2020-09-03	$16.31	$16.50	$15.58	$15.73	$15.32	45,809
2020-09-02	$15.89	$16.31	$15.89	$16.24	$15.81	45,570
2020-09-01	$15.32	$16.12	$15.32	$15.93	$15.51	46,842
2020-08-31	$16.14	$16.14	$15.43	$15.43	$15.02	35,236
2020-08-28	$16.31	$16.50	$15.77	$16.24	$15.81	31,489
2020-08-27	$15.72	$16.53	$15.72	$16.11	$15.69	42,374
2020-08-26	$16.30	$16.57	$15.57	$15.60	$15.19	31,957
2020-08-25	$16.66	$17.32	$16.29	$16.37	$15.94	29,275
2020-08-24	$16.03	$16.52	$15.90	$16.51	$16.07	62,029
2020-08-21	$16.51	$16.77	$15.93	$16.00	$15.58	48,519
2020-08-20	$16.51	$16.84	$16.37	$16.54	$16.10	37,943
2020-08-19	$16.87	$17.00	$16.60	$16.78	$16.34	37,827
2020-08-18	$16.96	$17.00	$16.60	$16.90	$16.45	21,656
2020-08-17	$17.32	$17.42	$16.80	$16.96	$16.51	23,199
2020-08-14	$17.07	$17.48	$16.88	$17.32	$16.86	27,734
2020-08-13	$17.53	$17.57	$17.13	$17.21	$16.76	27,635
2020-08-12	$17.94	$17.95	$17.47	$17.54	$17.08	41,649
2020-08-11	$17.67	$18.10	$17.59	$17.70	$17.23	50,264
2020-08-10	$17.66	$17.66	$17.13	$17.43	$16.97	90,301
2020-08-07	$16.91	$17.51	$16.91	$17.51	$17.05	71,116
2020-08-06	$16.74	$17.40	$16.31	$17.00	$16.55	73,067
2020-08-05	$15.46	$16.16	$15.45	$16.10	$15.68	49,415
2020-08-04	$15.35	$15.53	$15.11	$15.23	$14.83	71,634
2020-08-03	$15.66	$15.68	$15.25	$15.45	$15.04	40,035
2020-07-31	$15.92	$15.92	$15.35	$15.51	$15.10	80,142
2020-07-30	$15.59	$16.01	$15.33	$15.90	$15.48	71,273
2020-07-29	$15.96	$16.14	$15.67	$15.94	$15.52	63,159
2020-07-28	$15.84	$16.12	$15.76	$15.89	$15.47	45,328
2020-07-27	$16.37	$16.46	$15.73	$15.84	$15.42	48,929
2020-07-24	$16.54	$17.56	$16.28	$16.41	$15.98	43,552
2020-07-23	$16.84	$16.85	$16.41	$16.47	$16.04	50,835
2020-07-22	$16.92	$17.11	$16.65	$16.93	$16.48	43,620
2020-07-21	$16.99	$17.49	$16.77	$17.04	$16.59	65,380
2020-07-20	$17.34	$17.35	$16.85	$16.99	$16.54	34,734
2020-07-17	$17.98	$17.98	$17.41	$17.52	$17.06	40,942
2020-07-16	$18.25	$18.57	$17.68	$17.78	$17.31	63,043
2020-07-15	$18.19	$18.76	$18.02	$18.28	$17.80	62,839
2020-07-14	$17.31	$17.91	$17.20	$17.70	$17.23	48,195
2020-07-13	$17.60	$17.90	$17.18	$17.35	$16.89	61,465
2020-07-10	$16.33	$17.41	$16.15	$17.31	$16.85	63,124
2020-07-09	$16.65	$16.92	$16.15	$16.29	$15.86	90,087
2020-07-08	$15.94	$16.48	$15.85	$16.33	$15.90	91,624
2020-07-07	$16.82	$16.89	$15.95	$15.98	$15.56	49,234
2020-07-06	$17.46	$17.46	$16.82	$17.04	$16.59	35,813
2020-07-02	$17.72	$17.79	$17.06	$17.13	$16.68	37,652
2020-07-01	$17.78	$17.83	$17.09	$17.28	$16.82	36,191
2020-06-30	$17.62	$17.93	$17.61	$17.85	$17.38	53,395
2020-06-29	$17.62	$18.19	$17.48	$17.67	$17.20	60,255
2020-06-26	$17.42	$17.70	$17.07	$17.34	$16.88	187,886
2020-06-25	$17.14	$17.72	$17.05	$17.61	$17.15	113,676
2020-06-24	$17.89	$18.16	$17.14	$17.30	$16.84	88,661
2020-06-23	$17.21	$18.60	$16.90	$18.18	$17.70	130,348
2020-06-22	$17.00	$17.38	$16.71	$16.96	$16.51	72,752
2020-06-19	$18.41	$18.41	$16.99	$17.26	$16.80	127,453
2020-06-18	$17.39	$18.42	$17.03	$18.11	$17.63	77,037
2020-06-17	$18.56	$18.56	$17.42	$17.48	$17.02	58,989
2020-06-16	$18.78	$18.79	$17.98	$18.33	$17.85	51,476
2020-06-15	$17.32	$18.20	$16.80	$18.03	$17.55	51,768
2020-06-12	$18.42	$18.57	$17.52	$17.97	$17.50	61,233
2020-06-11	$18.95	$19.23	$17.70	$17.76	$17.29	73,607
2020-06-10	$20.75	$20.75	$19.86	$20.03	$19.39	57,890
2020-06-09	$21.00	$21.17	$20.61	$20.79	$20.13	63,448
2020-06-08	$21.99	$21.99	$21.22	$21.45	$20.77	83,944
2020-06-05	$21.51	$22.16	$20.86	$21.52	$20.84	66,186
2020-06-04	$20.53	$21.07	$20.09	$20.56	$19.91	48,555
2020-06-03	$20.75	$21.04	$20.25	$20.69	$20.03	49,116
2020-06-02	$20.20	$20.56	$19.88	$20.25	$19.61	48,180
2020-06-01	$20.10	$20.43	$19.73	$20.04	$19.40	69,204
2020-05-29	$20.58	$20.60	$19.59	$19.94	$19.31	89,544
2020-05-28	$21.71	$21.98	$20.79	$20.84	$20.18	70,721
2020-05-27	$21.26	$21.58	$19.17	$21.39	$20.71	83,513
2020-05-26	$21.08	$21.35	$20.57	$20.63	$19.97	61,535
2020-05-22	$20.81	$21.12	$19.67	$20.15	$19.51	62,284
2020-05-21	$20.28	$20.97	$20.08	$20.67	$20.01	52,867
2020-05-20	$19.47	$20.66	$18.90	$20.27	$19.63	117,898
2020-05-19	$20.22	$20.78	$19.03	$19.09	$18.48	91,159
2020-05-18	$19.97	$20.66	$19.76	$20.41	$19.76	86,143
2020-05-15	$18.80	$19.31	$18.39	$19.14	$18.53	50,198
2020-05-14	$18.47	$19.01	$17.29	$18.97	$18.37	65,804
2020-05-13	$19.20	$19.20	$18.44	$18.91	$18.31	70,366
2020-05-12	$20.45	$20.45	$19.32	$19.44	$18.82	66,038
2020-05-11	$21.68	$22.18	$20.28	$20.46	$19.81	80,877
2020-05-08	$21.60	$22.01	$20.84	$21.73	$21.04	71,840
2020-05-07	$20.99	$21.79	$20.85	$21.06	$20.39	89,797
2020-05-06	$20.16	$21.27	$20.04	$20.54	$19.89	155,701
2020-05-05	$23.69	$23.95	$22.24	$22.37	$21.66	57,291
2020-05-04	$22.76	$23.41	$22.26	$23.11	$22.37	58,879
2020-05-01	$24.08	$24.91	$22.76	$22.98	$22.25	60,597
2020-04-30	$26.56	$26.60	$25.09	$25.09	$24.29	59,998
2020-04-29	$26.70	$27.63	$26.14	$27.16	$26.30	89,706
2020-04-28	$25.67	$25.92	$25.11	$25.67	$24.85	48,515
2020-04-27	$24.17	$25.28	$24.17	$24.92	$24.13	48,105
2020-04-24	$23.65	$24.28	$23.04	$24.00	$23.24	46,966
2020-04-23	$23.81	$24.17	$23.40	$23.60	$22.85	62,831
2020-04-22	$24.83	$24.83	$23.65	$23.76	$23.00	44,927
2020-04-21	$23.88	$24.54	$23.88	$24.18	$23.41	43,487
2020-04-20	$24.49	$25.04	$24.07	$24.74	$23.95	40,163
2020-04-17	$24.66	$25.57	$24.20	$25.37	$24.56	65,951
2020-04-16	$23.42	$24.30	$23.14	$24.00	$23.24	94,798
2020-04-15	$24.45	$24.92	$23.13	$23.24	$22.50	72,255
2020-04-14	$26.54	$26.54	$25.00	$25.17	$24.37	60,733
2020-04-13	$25.54	$25.96	$25.15	$25.63	$24.81	40,283
2020-04-09	$24.65	$26.16	$24.65	$25.88	$25.06	61,270
2020-04-08	$25.17	$26.02	$24.17	$24.32	$23.55	60,174
2020-04-07	$26.05	$26.33	$24.61	$25.09	$24.29	83,275
2020-04-06	$25.91	$26.25	$25.13	$25.70	$24.88	52,799
2020-04-03	$27.05	$27.05	$24.21	$24.65	$23.87	50,279
2020-04-02	$26.72	$27.94	$25.96	$27.19	$26.32	76,637
2020-04-01	$26.45	$27.30	$25.84	$26.76	$25.91	126,830
2020-03-31	$27.55	$28.11	$26.48	$27.79	$26.91	80,043
2020-03-30	$27.35	$28.10	$25.82	$27.96	$27.07	53,655
2020-03-27	$26.50	$28.07	$25.93	$27.01	$26.15	52,239
2020-03-26	$23.62	$27.65	$23.62	$27.64	$26.76	49,278
2020-03-25	$26.93	$27.73	$23.32	$23.65	$22.90	76,843
2020-03-24	$25.00	$27.20	$23.79	$27.05	$26.19	99,370
2020-03-23	$20.20	$25.00	$20.20	$25.00	$24.20	80,225
2020-03-20	$24.38	$24.79	$19.51	$19.89	$19.26	123,879
2020-03-19	$23.61	$24.74	$22.74	$24.49	$23.71	76,365
2020-03-18	$26.00	$26.79	$22.43	$23.77	$23.01	67,711
2020-03-17	$22.70	$28.49	$20.57	$28.28	$27.38	90,981
2020-03-16	$22.58	$23.99	$20.52	$22.63	$21.91	75,371
2020-03-13	$22.30	$25.74	$22.25	$25.63	$24.81	85,167
2020-03-12	$22.64	$22.75	$19.97	$21.77	$21.00	168,599
2020-03-11	$23.81	$24.33	$22.94	$24.25	$23.39	76,554
2020-03-10	$24.78	$24.91	$23.10	$24.66	$23.78	61,285
2020-03-09	$22.97	$25.09	$20.50	$24.04	$23.18	93,116
2020-03-06	$23.49	$26.83	$23.49	$24.90	$24.01	74,506
2020-03-05	$25.69	$25.69	$23.81	$24.40	$23.53	52,211
2020-03-04	$25.75	$26.48	$25.36	$26.41	$25.47	28,030
2020-03-03	$26.05	$26.68	$25.16	$25.52	$24.61	54,303
2020-03-02	$24.95	$26.43	$24.60	$26.32	$25.38	61,778
2020-02-28	$27.14	$28.76	$24.70	$24.98	$24.09	75,752
2020-02-27	$28.04	$29.22	$26.80	$26.90	$25.94	29,940
2020-02-26	$28.40	$28.67	$28.25	$28.48	$27.47	30,494
2020-02-25	$29.19	$29.61	$28.10	$28.38	$27.37	37,396
2020-02-24	$29.55	$29.56	$28.85	$29.25	$28.21	47,046
2020-02-21	$29.72	$30.45	$29.47	$30.19	$29.12	37,878
2020-02-20	$30.41	$31.80	$29.79	$29.85	$28.79	30,844
2020-02-19	$30.21	$30.47	$30.09	$30.22	$29.14	18,304
2020-02-18	$30.70	$30.89	$29.87	$30.22	$29.14	31,938
2020-02-14	$30.68	$31.08	$30.55	$30.63	$29.54	25,066
2020-02-13	$30.97	$31.27	$30.51	$30.81	$29.71	29,007
2020-02-12	$31.51	$31.79	$30.79	$31.11	$30.00	26,131
2020-02-11	$31.36	$31.58	$31.24	$31.30	$30.19	14,013
2020-02-10	$30.98	$31.34	$30.64	$31.22	$30.11	40,037
2020-02-07	$31.29	$31.40	$30.68	$31.00	$29.90	37,483
2020-02-06	$31.22	$31.64	$30.99	$31.41	$30.29	55,136
2020-02-05	$30.80	$31.12	$30.65	$31.12	$30.01	42,444
2020-02-04	$30.76	$30.90	$30.40	$30.56	$29.47	29,625
2020-02-03	$30.39	$30.77	$30.38	$30.52	$29.43	58,152
2020-01-31	$30.53	$30.94	$30.06	$30.11	$29.04	62,176
2020-01-30	$30.40	$30.71	$30.34	$30.65	$29.56	58,890
2020-01-29	$31.05	$31.05	$30.41	$30.57	$29.48	33,832
2020-01-28	$31.48	$31.48	$30.90	$31.07	$29.96	34,616
2020-01-27	$31.07	$31.55	$31.06	$31.37	$30.25	44,648
2020-01-24	$31.67	$31.81	$31.31	$31.33	$30.22	38,472
2020-01-23	$31.55	$31.73	$31.25	$31.73	$30.60	51,181
2020-01-22	$31.25	$31.65	$31.08	$31.64	$30.51	22,470
2020-01-21	$31.38	$31.50	$31.13	$31.25	$30.14	28,634
2020-01-17	$31.62	$31.64	$31.23	$31.50	$30.38	35,222
2020-01-16	$31.35	$31.80	$31.33	$31.38	$30.26	51,690
2020-01-15	$30.95	$31.42	$30.93	$31.21	$30.10	31,217
2020-01-14	$31.00	$31.26	$30.90	$31.07	$29.96	40,108
2020-01-13	$30.40	$31.21	$30.40	$31.12	$30.01	44,832
2020-01-10	$30.78	$30.81	$30.36	$30.49	$29.41	36,679
2020-01-09	$30.82	$31.10	$30.62	$30.77	$29.68	32,975
2020-01-08	$30.52	$30.91	$30.52	$30.74	$29.65	38,009
2020-01-07	$30.85	$30.89	$30.47	$30.62	$29.53	38,088
2020-01-06	$30.45	$31.04	$30.20	$30.94	$29.84	42,591
2020-01-03	$29.92	$30.64	$29.92	$30.61	$29.52	59,446
2020-01-02	$30.44	$30.80	$29.54	$30.20	$29.13	61,816
2019-12-31	$30.81	$31.16	$30.79	$31.02	$29.92	33,290
2019-12-30	$30.82	$30.96	$30.46	$30.85	$29.75	27,964
2019-12-27	$30.61	$30.84	$29.90	$30.84	$29.74	59,872
2019-12-26	$30.56	$30.77	$30.38	$30.57	$29.48	26,930
2019-12-24	$30.11	$30.71	$30.11	$30.54	$29.45	23,667
2019-12-23	$30.60	$30.60	$29.73	$30.20	$29.13	98,209
2019-12-20	$30.65	$30.86	$30.40	$30.53	$29.44	135,506
2019-12-19	$30.73	$30.88	$30.64	$30.73	$29.64	47,464
2019-12-18	$31.28	$31.28	$30.76	$30.86	$29.76	57,315
2019-12-17	$31.27	$31.57	$30.95	$31.27	$30.16	57,806
2019-12-16	$31.81	$31.82	$31.16	$31.20	$30.09	64,890
2019-12-13	$31.97	$32.28	$31.50	$31.76	$30.53	40,321
2019-12-12	$31.90	$32.60	$31.75	$32.16	$30.92	47,211
2019-12-11	$31.95	$32.27	$31.52	$31.93	$30.70	43,881
2019-12-10	$31.77	$31.99	$31.33	$31.98	$30.74	31,661
2019-12-09	$31.68	$31.91	$31.31	$31.76	$30.53	35,704
2019-12-06	$31.57	$31.90	$31.33	$31.68	$30.46	40,634
2019-12-05	$31.63	$31.87	$31.31	$31.37	$30.16	22,131
2019-12-04	$31.39	$31.70	$30.76	$31.41	$30.20	60,985
2019-12-03	$31.79	$32.00	$31.12	$31.33	$30.12	34,901
2019-12-02	$32.82	$32.97	$31.90	$31.97	$30.73	44,284
2019-11-29	$32.59	$32.97	$32.41	$32.78	$31.51	32,374
2019-11-27	$32.55	$32.88	$32.33	$32.68	$31.42	35,169
2019-11-26	$31.66	$32.51	$31.49	$32.49	$31.23	45,316
2019-11-25	$31.37	$32.04	$31.36	$31.69	$30.46	51,361
2019-11-22	$31.56	$31.56	$31.02	$31.31	$30.10	30,542
2019-11-21	$32.05	$32.05	$31.42	$31.54	$30.32	42,189
2019-11-20	$32.16	$32.60	$31.87	$31.96	$30.72	68,567
2019-11-19	$31.92	$32.48	$31.80	$32.29	$31.04	33,475
2019-11-18	$32.00	$32.21	$31.79	$31.90	$30.67	32,200
2019-11-15	$32.51	$32.67	$32.00	$32.02	$30.78	40,767
2019-11-14	$32.28	$32.58	$32.10	$32.34	$31.09	37,586
2019-11-13	$32.10	$32.55	$31.95	$32.38	$31.13	32,136
2019-11-12	$32.16	$32.69	$32.08	$32.30	$31.05	43,158
2019-11-11	$31.78	$32.22	$31.58	$32.19	$30.95	73,195
2019-11-08	$32.38	$32.58	$31.95	$31.96	$30.72	25,568
2019-11-07	$32.74	$33.05	$32.31	$32.45	$31.20	35,405
2019-11-06	$32.39	$32.77	$31.90	$32.46	$31.20	48,584
2019-11-05	$32.23	$33.35	$32.23	$32.49	$31.23	57,746
2019-11-04	$32.91	$32.91	$32.19	$32.37	$31.12	77,347
2019-11-01	$33.05	$33.35	$31.45	$32.56	$31.30	52,086
2019-10-31	$28.10	$33.09	$28.10	$33.09	$31.81	79,625
2019-10-30	$33.95	$34.31	$33.52	$34.31	$32.98	29,108
2019-10-29	$33.88	$34.31	$33.73	$33.92	$32.61	36,649
2019-10-28	$33.86	$34.09	$33.46	$33.90	$32.59	29,625
2019-10-25	$34.42	$34.42	$33.57	$33.72	$32.42	30,180
2019-10-24	$34.67	$34.67	$34.04	$34.30	$32.97	62,421
2019-10-23	$34.38	$34.68	$34.14	$34.67	$33.33	51,057
2019-10-22	$34.00	$34.75	$34.00	$34.44	$33.11	42,619
2019-10-21	$33.82	$34.44	$33.63	$34.10	$32.78	26,228
2019-10-18	$32.91	$33.74	$32.85	$33.47	$32.18	33,677
2019-10-17	$33.06	$33.11	$32.78	$33.07	$31.79	25,796
2019-10-16	$32.60	$32.92	$32.34	$32.74	$31.47	15,455
2019-10-15	$32.34	$32.72	$32.06	$32.69	$31.43	41,378
2019-10-14	$32.37	$32.40	$32.05	$32.27	$31.02	31,433
2019-10-11	$32.86	$33.13	$32.41	$32.49	$31.23	38,283
2019-10-10	$32.48	$32.80	$32.47	$32.47	$31.21	24,089
2019-10-09	$32.25	$32.49	$32.16	$32.37	$31.12	27,237
2019-10-08	$31.97	$32.62	$31.97	$31.99	$30.75	45,139
2019-10-07	$32.47	$32.75	$32.17	$32.33	$31.08	29,771
2019-10-04	$32.07	$32.78	$32.07	$32.71	$31.45	34,799
2019-10-03	$31.84	$32.17	$31.65	$32.07	$30.83	40,946
2019-10-02	$31.85	$31.99	$31.11	$31.92	$30.69	50,952
2019-10-01	$32.53	$32.84	$31.50	$31.83	$30.60	50,949
2019-09-30	$32.54	$32.75	$32.20	$32.39	$31.14	28,085
2019-09-27	$32.65	$32.98	$32.39	$32.57	$31.31	33,502
2019-09-26	$32.34	$32.75	$32.32	$32.59	$31.33	53,613
2019-09-25	$31.92	$32.64	$31.72	$32.49	$31.23	75,615
2019-09-24	$32.25	$32.37	$31.66	$31.80	$30.57	82,184
2019-09-23	$32.35	$32.52	$32.13	$32.15	$30.91	75,107
2019-09-20	$32.32	$32.90	$32.07	$32.37	$31.12	79,131
2019-09-19	$32.93	$33.13	$32.30	$32.38	$31.13	25,047
2019-09-18	$33.04	$33.09	$32.29	$32.73	$31.46	35,116
2019-09-17	$32.50	$33.12	$32.50	$33.00	$31.72	32,081
2019-09-16	$32.59	$33.09	$32.45	$32.63	$31.37	31,539
2019-09-13	$33.22	$33.30	$32.64	$32.81	$31.45	101,835
2019-09-12	$33.37	$33.45	$32.82	$33.23	$31.85	59,544
2019-09-11	$32.63	$33.40	$32.45	$33.32	$31.93	48,450
2019-09-10	$32.39	$32.98	$31.87	$32.43	$31.08	34,897
2019-09-09	$32.31	$32.58	$32.17	$32.57	$31.22	15,188
2019-09-06	$32.52	$32.60	$32.02	$32.16	$30.82	42,493
2019-09-05	$32.07	$33.07	$31.81	$32.41	$31.06	58,141
2019-09-04	$31.85	$31.93	$31.33	$31.70	$30.38	24,057
2019-09-03	$31.72	$32.28	$31.23	$31.45	$30.14	29,194
2019-08-30	$31.91	$32.01	$31.69	$31.97	$30.64	17,551
2019-08-29	$32.03	$32.08	$31.71	$31.87	$30.54	24,973
2019-08-28	$31.51	$32.07	$31.37	$31.71	$30.39	22,796
2019-08-27	$32.30	$32.31	$31.55	$31.60	$30.29	28,006
2019-08-26	$32.21	$32.49	$32.03	$32.30	$30.96	24,783
2019-08-23	$33.12	$33.54	$31.91	$31.98	$30.65	47,973
2019-08-22	$33.64	$33.85	$33.08	$33.28	$31.90	42,254
2019-08-21	$33.30	$33.76	$33.12	$33.67	$32.27	47,806
2019-08-20	$33.15	$33.28	$32.96	$33.26	$31.88	35,074
2019-08-19	$33.42	$33.42	$32.95	$33.12	$31.74	28,067
2019-08-16	$32.81	$33.32	$32.70	$33.03	$31.66	23,897
2019-08-15	$32.61	$32.93	$32.46	$32.75	$31.39	35,997
2019-08-14	$32.82	$32.92	$32.31	$32.57	$31.22	58,979
2019-08-13	$32.75	$33.39	$32.75	$33.33	$31.94	45,862
2019-08-12	$32.86	$33.34	$32.67	$32.90	$31.53	44,109
2019-08-09	$31.85	$33.76	$31.69	$33.17	$31.79	111,419
2019-08-08	$31.52	$32.37	$31.52	$31.96	$30.63	54,621
2019-08-07	$31.04	$31.48	$30.85	$31.26	$29.96	66,532
2019-08-06	$31.20	$31.58	$30.68	$31.47	$30.16	58,179
2019-08-05	$32.07	$32.09	$30.58	$31.23	$29.93	72,911
2019-08-02	$32.09	$33.47	$32.00	$32.65	$31.29	52,586
2019-08-01	$32.00	$33.09	$28.46	$32.61	$31.25	86,457
2019-07-31	$34.71	$35.32	$34.32	$34.58	$33.14	73,742
2019-07-30	$34.57	$34.99	$34.52	$34.72	$33.28	34,621
2019-07-29	$35.02	$35.14	$34.61	$34.72	$33.28	28,187
2019-07-26	$34.81	$35.19	$34.78	$34.95	$33.50	34,924
2019-07-25	$35.18	$35.18	$34.65	$34.88	$33.43	21,916
2019-07-24	$35.12	$35.37	$34.68	$35.27	$33.80	37,136
2019-07-23	$35.25	$35.42	$34.48	$35.18	$33.72	29,172
2019-07-22	$35.54	$35.78	$35.06	$35.25	$33.78	18,502
2019-07-19	$35.57	$36.06	$35.47	$35.54	$34.06	44,707
2019-07-18	$35.40	$35.80	$35.30	$35.66	$34.18	52,240
2019-07-17	$35.45	$35.58	$35.15	$35.48	$34.00	45,426
2019-07-16	$35.39	$35.78	$35.39	$35.53	$34.05	25,151
2019-07-15	$35.45	$35.87	$35.13	$35.50	$34.02	39,881
2019-07-12	$35.14	$35.71	$35.14	$35.46	$33.98	37,662
2019-07-11	$35.63	$35.63	$34.93	$35.27	$33.80	57,538
2019-07-10	$35.91	$36.00	$35.60	$35.67	$34.19	18,765
2019-07-09	$35.76	$36.00	$35.44	$35.93	$34.44	31,797
2019-07-08	$36.00	$36.03	$35.72	$35.94	$34.44	37,880
2019-07-05	$36.08	$36.45	$35.91	$36.07	$34.57	39,716
2019-07-03	$35.43	$36.27	$35.43	$36.20	$34.69	44,722
2019-07-02	$35.25	$35.63	$35.18	$35.49	$34.01	38,119
2019-07-01	$35.12	$35.40	$35.08	$35.25	$33.78	46,395
2019-06-28	$34.57	$35.04	$34.57	$35.00	$33.54	217,872
2019-06-27	$33.70	$34.58	$33.70	$34.57	$33.13	64,954
2019-06-26	$34.32	$34.35	$33.67	$33.69	$32.29	47,113
2019-06-25	$34.12	$34.41	$33.90	$34.25	$32.83	43,627
2019-06-24	$34.63	$34.80	$34.15	$34.17	$32.75	44,021
2019-06-21	$34.70	$34.93	$34.53	$34.63	$33.19	64,675
2019-06-20	$34.50	$34.99	$34.38	$34.79	$33.34	67,586
2019-06-19	$34.00	$34.47	$33.86	$34.36	$32.93	76,282
2019-06-18	$34.27	$34.52	$33.90	$33.94	$32.53	27,264
2019-06-17	$34.55	$34.55	$33.95	$34.17	$32.75	35,362
2019-06-14	$34.28	$34.56	$34.16	$34.27	$32.75	73,473
2019-06-13	$34.36	$34.43	$34.11	$34.30	$32.78	45,819
2019-06-12	$34.07	$34.39	$34.07	$34.26	$32.74	57,708
2019-06-11	$34.77	$34.77	$33.87	$34.01	$32.50	40,850
2019-06-10	$34.48	$34.85	$34.43	$34.76	$33.22	70,352
2019-06-07	$34.34	$34.93	$34.23	$34.50	$32.97	81,476
2019-06-06	$33.94	$34.50	$33.60	$34.27	$32.75	98,376
2019-06-05	$34.27	$34.27	$33.80	$33.98	$32.47	60,811
2019-06-04	$34.28	$34.47	$34.02	$34.31	$32.79	103,258
2019-06-03	$34.30	$34.47	$33.53	$34.07	$32.56	76,293
2019-05-31	$34.34	$34.58	$33.99	$34.19	$32.67	79,062
2019-05-30	$34.60	$34.89	$34.32	$34.55	$33.02	120,865
2019-05-29	$34.48	$34.88	$34.48	$34.75	$33.21	61,256
2019-05-28	$34.93	$35.00	$34.65	$34.77	$33.23	144,858
2019-05-24	$34.82	$34.98	$34.73	$34.98	$33.43	25,053
2019-05-23	$34.71	$34.88	$34.45	$34.66	$33.12	100,139
2019-05-22	$34.94	$34.94	$34.57	$34.83	$33.28	33,186
2019-05-21	$34.85	$34.99	$34.78	$34.97	$33.42	29,122
2019-05-20	$34.48	$34.96	$34.48	$34.95	$33.40	39,537
2019-05-17	$34.15	$34.72	$34.15	$34.58	$33.04	78,770
2019-05-16	$33.81	$34.35	$33.76	$34.29	$32.77	52,766
2019-05-15	$33.44	$34.27	$33.44	$33.80	$32.30	51,274
2019-05-14	$33.46	$34.33	$33.39	$33.50	$32.01	130,751
2019-05-13	$33.91	$34.17	$33.33	$33.36	$31.88	42,014
2019-05-10	$33.84	$34.40	$33.63	$34.26	$32.74	47,204
2019-05-09	$34.35	$34.35	$33.76	$33.83	$32.33	50,509
2019-05-08	$34.59	$34.92	$34.32	$34.35	$32.82	76,630
2019-05-07	$34.17	$34.88	$34.17	$34.64	$33.10	52,177
2019-05-06	$33.48	$34.59	$33.25	$34.45	$32.92	162,683
2019-05-03	$33.68	$34.27	$33.60	$33.78	$32.28	29,594
2019-05-02	$33.21	$33.86	$33.18	$33.65	$32.16	28,588
2019-05-01	$33.40	$34.02	$33.18	$33.18	$31.71	30,637
2019-04-30	$33.88	$34.20	$33.53	$33.63	$32.14	41,883
2019-04-29	$33.91	$34.17	$33.44	$33.89	$32.39	23,590
2019-04-26	$33.94	$34.19	$33.60	$33.85	$32.35	11,068
2019-04-25	$33.90	$34.30	$33.86	$34.06	$32.55	16,050
2019-04-24	$33.73	$34.07	$33.56	$34.00	$32.49	43,970
2019-04-23	$33.29	$33.94	$33.24	$33.73	$32.23	37,542
2019-04-22	$33.18	$33.32	$33.05	$33.32	$31.84	23,740
2019-04-18	$32.99	$33.65	$32.91	$33.25	$31.77	15,066
2019-04-17	$33.06	$33.32	$32.80	$33.11	$31.64	23,345
2019-04-16	$32.85	$33.21	$32.70	$33.06	$31.59	24,596
2019-04-15	$33.16	$33.16	$32.47	$32.73	$31.28	19,830
2019-04-12	$33.04	$33.22	$32.92	$33.09	$31.62	18,392
2019-04-11	$32.83	$33.06	$32.65	$32.85	$31.39	18,433
2019-04-10	$32.29	$32.81	$32.11	$32.81	$31.35	25,936
2019-04-09	$32.75	$32.75	$32.13	$32.17	$30.74	35,133
2019-04-08	$32.97	$32.97	$32.77	$32.84	$31.38	8,898
2019-04-05	$33.41	$33.41	$32.96	$33.00	$31.53	48,733
2019-04-04	$33.58	$33.99	$33.37	$33.60	$32.11	22,507
2019-04-03	$33.53	$33.64	$33.28	$33.58	$32.09	23,998
2019-04-02	$33.46	$33.46	$33.15	$33.34	$31.86	26,706
2019-04-01	$33.07	$33.44	$33.01	$33.43	$31.95	30,995
2019-03-29	$33.21	$33.44	$32.63	$32.92	$31.46	69,388
2019-03-28	$33.13	$33.45	$32.87	$33.06	$31.59	18,089
2019-03-27	$32.73	$33.44	$32.65	$33.15	$31.68	21,324
2019-03-26	$32.71	$32.74	$32.32	$32.74	$31.29	17,787
2019-03-25	$31.90	$32.56	$31.90	$32.31	$30.88	25,551
2019-03-22	$33.02	$33.12	$32.10	$32.17	$30.74	33,956
2019-03-21	$32.98	$33.50	$32.96	$33.12	$31.65	29,091
2019-03-20	$33.12	$33.29	$32.71	$33.03	$31.56	31,239
2019-03-19	$33.54	$33.54	$32.87	$33.13	$31.66	47,030
2019-03-18	$33.20	$33.53	$32.32	$33.51	$32.02	35,243
2019-03-15	$33.11	$33.49	$32.82	$33.10	$31.63	183,224
2019-03-14	$33.16	$33.38	$32.92	$33.27	$31.79	25,919
2019-03-13	$33.41	$33.59	$32.91	$33.17	$31.70	33,581
2019-03-12	$33.42	$33.67	$33.27	$33.42	$31.94	21,396
2019-03-11	$33.32	$34.03	$33.03	$33.60	$32.01	42,406
2019-03-08	$33.17	$33.46	$32.83	$33.31	$31.74	25,501
2019-03-07	$33.65	$33.75	$33.04	$33.26	$31.69	26,923
2019-03-06	$34.25	$34.25	$33.61	$33.67	$32.08	102,236
2019-03-05	$34.30	$34.39	$33.95	$34.16	$32.55	27,304
2019-03-04	$34.06	$34.44	$33.80	$34.29	$32.67	44,438
2019-03-01	$33.72	$34.13	$33.44	$34.06	$32.45	43,599
2019-02-28	$33.55	$33.81	$32.93	$33.67	$32.08	42,855
2019-02-27	$33.75	$33.89	$30.33	$33.56	$31.97	39,400
2019-02-26	$34.28	$34.43	$33.80	$33.84	$32.24	27,319
2019-02-25	$34.39	$34.60	$34.26	$34.27	$32.65	36,829
2019-02-22	$34.50	$34.69	$34.03	$34.37	$32.75	34,371
2019-02-21	$34.48	$34.87	$34.24	$34.40	$32.77	25,876
2019-02-20	$34.79	$34.81	$34.62	$34.71	$33.07	50,231
2019-02-19	$34.10	$34.98	$34.10	$34.86	$33.21	69,552
2019-02-15	$34.65	$34.65	$34.30	$34.51	$32.88	117,120
2019-02-14	$34.39	$34.96	$34.20	$34.31	$32.69	56,597
2019-02-13	$34.50	$34.99	$34.11	$34.30	$32.68	71,754
2019-02-12	$34.36	$34.65	$33.78	$34.49	$32.86	78,875
2019-02-11	$34.09	$34.43	$33.53	$34.20	$32.58	71,220
2019-02-08	$34.15	$34.26	$33.48	$34.08	$32.47	31,189
2019-02-07	$34.04	$34.46	$33.77	$34.17	$32.56	31,454
2019-02-06	$34.22	$34.27	$33.95	$34.09	$32.48	33,192
2019-02-05	$34.14	$34.47	$33.69	$34.20	$32.58	51,428
2019-02-04	$33.93	$34.27	$33.50	$34.10	$32.49	125,145
2019-02-01	$33.99	$34.41	$33.67	$34.00	$32.39	183,383
2019-01-31	$33.66	$34.19	$33.40	$34.00	$32.39	58,501
2019-01-30	$33.66	$34.03	$33.35	$33.84	$32.24	42,363
2019-01-29	$33.76	$34.25	$33.59	$33.65	$32.06	18,067
2019-01-28	$34.11	$34.12	$33.66	$33.85	$32.25	27,272
2019-01-25	$34.49	$34.67	$33.94	$34.14	$32.53	27,630
2019-01-24	$34.08	$34.52	$34.02	$34.31	$32.69	22,906
2019-01-23	$34.42	$34.42	$31.50	$34.26	$32.64	32,750
2019-01-22	$34.37	$34.71	$33.88	$34.21	$32.59	26,360
2019-01-18	$34.49	$34.88	$34.47	$34.52	$32.89	42,373
2019-01-17	$34.41	$34.76	$34.13	$34.48	$32.85	60,026
2019-01-16	$34.04	$34.80	$33.55	$34.50	$32.87	52,440
2019-01-15	$33.96	$34.19	$33.82	$34.05	$32.44	40,094
2019-01-14	$33.93	$34.51	$33.91	$33.98	$32.37	29,200
2019-01-11	$34.31	$34.49	$33.88	$34.12	$32.51	46,614
2019-01-10	$34.34	$34.70	$34.04	$34.46	$32.83	47,808
2019-01-09	$34.78	$34.96	$34.23	$34.49	$32.86	41,483
2019-01-08	$34.74	$34.98	$34.28	$34.71	$33.07	50,081
2019-01-07	$34.67	$34.67	$34.10	$34.60	$32.97	21,184
2019-01-04	$33.87	$34.83	$33.42	$34.77	$33.13	41,492
2019-01-03	$33.93	$33.93	$33.41	$33.62	$32.03	27,341
2019-01-02	$33.52	$34.69	$32.85	$33.96	$32.36	51,454
2018-12-31	$34.50	$34.78	$33.54	$34.04	$32.43	65,550
2018-12-28	$34.69	$34.86	$33.37	$34.54	$32.91	51,166
2018-12-27	$33.94	$34.56	$32.08	$34.55	$32.92	62,206
2018-12-26	$33.78	$34.46	$33.40	$34.23	$32.61	57,544
2018-12-24	$34.60	$34.73	$33.60	$33.60	$32.01	22,567
2018-12-21	$34.51	$34.83	$34.07	$34.59	$32.96	85,550
2018-12-20	$33.69	$34.54	$33.62	$34.45	$32.82	79,344
2018-12-19	$34.11	$34.27	$33.46	$33.64	$32.05	29,811
2018-12-18	$34.40	$34.51	$33.95	$34.06	$32.45	41,657
2018-12-17	$34.53	$34.97	$33.91	$34.37	$32.75	56,016
2018-12-14	$34.73	$34.95	$34.55	$34.67	$33.03	39,041
2018-12-13	$34.94	$34.99	$34.30	$34.95	$33.30	52,805
2018-12-12	$34.48	$34.99	$33.98	$34.93	$33.28	43,770
2018-12-11	$34.31	$34.33	$33.59	$34.15	$32.54	22,792
2018-12-10	$34.37	$34.49	$33.14	$34.20	$32.58	38,373
2018-12-07	$34.43	$34.74	$33.49	$34.23	$32.61	38,695
2018-12-06	$34.25	$34.62	$33.64	$34.57	$32.94	26,087
2018-12-04	$34.79	$35.05	$34.30	$34.53	$32.80	51,782
2018-12-03	$35.00	$35.00	$33.69	$34.89	$33.15	72,600
2018-11-30	$34.07	$35.00	$33.97	$35.00	$33.25	76,542
2018-11-29	$34.28	$34.32	$33.77	$34.03	$32.33	16,519
2018-11-28	$33.00	$34.47	$32.72	$34.21	$32.50	29,487
2018-11-27	$33.76	$34.00	$32.82	$32.99	$31.34	36,493
2018-11-26	$33.76	$33.97	$33.26	$33.82	$32.13	50,886
2018-11-23	$33.06	$33.86	$33.06	$33.65	$31.97	14,440
2018-11-21	$33.39	$33.68	$33.02	$33.15	$31.49	18,307
2018-11-20	$33.50	$33.97	$33.19	$33.41	$31.74	25,110
2018-11-19	$33.54	$33.91	$32.60	$33.76	$32.07	21,880
2018-11-16	$32.99	$33.78	$32.99	$33.48	$31.81	30,049
2018-11-15	$32.70	$33.48	$32.59	$33.23	$31.57	30,164
2018-11-14	$32.63	$33.09	$32.16	$32.84	$31.20	23,122
2018-11-13	$32.65	$33.23	$32.43	$32.47	$30.85	23,854
2018-11-12	$33.14	$33.48	$32.61	$32.62	$30.99	23,158
2018-11-09	$33.21	$33.59	$32.72	$33.00	$31.35	30,545
2018-11-08	$33.62	$33.81	$32.99	$33.21	$31.55	34,012
2018-11-07	$34.00	$34.25	$33.20	$33.64	$31.96	59,363
2018-11-06	$33.63	$33.89	$32.63	$33.88	$32.19	30,626
2018-11-05	$33.39	$33.79	$32.55	$33.62	$31.94	30,380
2018-11-02	$31.71	$33.79	$31.01	$33.41	$31.74	74,569
2018-11-01	$33.00	$33.64	$31.71	$32.96	$31.31	57,320
2018-10-31	$30.77	$32.68	$30.77	$31.79	$30.20	37,999
2018-10-30	$31.03	$31.03	$29.75	$30.54	$29.01	36,430
2018-10-29	$30.50	$31.05	$30.08	$31.05	$29.50	40,182
2018-10-26	$30.30	$30.50	$29.50	$30.42	$28.90	17,297
2018-10-25	$30.14	$30.50	$29.59	$30.43	$28.91	39,590
2018-10-24	$29.83	$30.64	$29.82	$30.05	$28.55	18,761
2018-10-23	$29.26	$30.46	$28.75	$30.02	$28.52	16,435
2018-10-22	$29.19	$29.79	$29.10	$29.60	$28.12	11,372
2018-10-19	$28.98	$29.66	$28.92	$29.10	$27.65	26,257
2018-10-18	$30.02	$30.05	$28.88	$29.20	$27.74	23,425
2018-10-17	$29.86	$30.35	$29.38	$30.14	$28.63	18,174
2018-10-16	$29.45	$30.23	$29.41	$30.01	$28.51	13,182
2018-10-15	$30.03	$30.21	$29.34	$29.46	$27.99	24,442
2018-10-12	$31.45	$31.45	$29.99	$30.15	$28.64	20,644
2018-10-11	$31.09	$31.49	$30.26	$31.00	$29.45	29,912
2018-10-10	$32.01	$32.49	$31.12	$31.12	$29.56	54,957
2018-10-09	$30.85	$32.34	$30.85	$32.18	$30.57	47,042
2018-10-08	$31.00	$31.25	$30.57	$31.09	$29.54	22,035
2018-10-05	$30.69	$31.63	$30.62	$31.04	$29.49	17,591
2018-10-04	$29.91	$30.83	$29.67	$30.70	$29.17	26,117
2018-10-03	$29.91	$30.00	$29.07	$29.92	$28.42	16,233
2018-10-02	$29.80	$30.00	$29.27	$29.81	$28.32	22,489
2018-10-01	$30.55	$30.87	$29.68	$29.90	$28.41	14,923
2018-09-28	$30.34	$30.78	$29.95	$30.54	$29.01	44,092
2018-09-27	$30.62	$30.70	$30.30	$30.47	$28.95	19,850
2018-09-26	$31.65	$31.65	$30.56	$30.61	$29.08	23,693
2018-09-25	$31.11	$31.59	$30.79	$31.58	$30.00	28,215
2018-09-24	$31.25	$31.45	$30.64	$31.06	$29.51	17,271
2018-09-21	$30.81	$31.43	$30.57	$31.38	$29.81	78,790
2018-09-20	$30.43	$31.20	$30.25	$30.83	$29.29	23,240
2018-09-19	$30.74	$31.40	$29.97	$30.29	$28.78	27,339
2018-09-18	$30.89	$31.33	$29.06	$30.81	$29.27	27,763
2018-09-17	$31.70	$31.71	$30.73	$30.88	$29.34	18,558
2018-09-14	$31.38	$31.58	$31.11	$31.38	$29.81	12,786
2018-09-13	$30.50	$31.40	$30.35	$31.39	$29.82	13,714
2018-09-12	$29.85	$30.60	$29.76	$30.46	$28.94	24,561
2018-09-11	$29.91	$30.39	$29.56	$29.96	$28.46	17,686
2018-09-10	$30.95	$30.95	$30.02	$30.17	$28.57	28,038
2018-09-07	$30.65	$31.36	$30.47	$30.89	$29.25	32,360
2018-09-06	$30.59	$30.95	$28.57	$30.94	$29.30	122,582
2018-09-05	$30.81	$30.81	$30.37	$30.60	$28.97	17,476
2018-09-04	$31.21	$31.49	$30.54	$30.87	$29.23	12,366
2018-08-31	$31.25	$31.75	$30.94	$31.39	$29.72	17,718
2018-08-30	$30.84	$31.43	$30.56	$31.35	$29.68	13,047
2018-08-29	$30.34	$30.96	$30.34	$30.83	$29.19	11,117
2018-08-28	$31.19	$31.44	$30.02	$30.33	$28.72	72,154
2018-08-27	$31.63	$31.76	$31.09	$31.25	$29.59	34,983
2018-08-24	$31.58	$31.82	$31.36	$31.64	$29.96	10,669
2018-08-23	$32.01	$32.01	$31.47	$31.56	$29.88	19,523
2018-08-22	$32.58	$32.61	$32.05	$32.12	$30.41	121,127
2018-08-21	$31.87	$32.84	$31.87	$32.72	$30.98	28,900
2018-08-20	$31.70	$32.03	$31.56	$31.88	$30.19	9,254
2018-08-17	$31.85	$32.16	$31.54	$31.71	$30.02	13,195
2018-08-16	$31.55	$32.39	$31.55	$32.00	$30.30	23,482
2018-08-15	$31.34	$31.70	$31.34	$31.53	$29.85	11,442
2018-08-14	$31.17	$31.61	$31.16	$31.46	$29.79	10,049
2018-08-13	$30.98	$31.28	$30.77	$31.17	$29.51	26,594
2018-08-10	$30.44	$31.17	$30.44	$31.09	$29.44	17,606
2018-08-09	$30.72	$31.00	$30.27	$30.93	$29.29	24,481
2018-08-08	$30.80	$30.92	$29.54	$30.73	$29.10	12,411
2018-08-07	$31.05	$31.75	$30.35	$30.90	$29.26	29,909
2018-08-06	$30.78	$31.41	$30.27	$31.09	$29.44	57,306
2018-08-03	$31.83	$31.83	$30.28	$30.88	$29.24	23,868
2018-08-02	$31.80	$31.80	$31.30	$31.43	$29.76	19,678
2018-08-01	$32.39	$32.57	$30.96	$31.93	$30.23	30,895
2018-07-31	$32.04	$32.59	$31.80	$32.34	$30.62	49,851
2018-07-30	$32.15	$32.45	$31.84	$31.84	$30.15	21,818
2018-07-27	$32.73	$32.96	$31.79	$32.21	$30.50	56,665
2018-07-26	$32.28	$32.96	$31.77	$32.95	$31.20	35,550
2018-07-25	$32.08	$32.47	$31.50	$32.25	$30.54	12,228
2018-07-24	$31.67	$32.20	$31.26	$32.04	$30.34	23,048
2018-07-23	$31.65	$31.89	$31.37	$31.55	$29.87	12,200
2018-07-20	$31.58	$31.96	$31.58	$31.67	$29.99	16,687
2018-07-19	$31.44	$31.75	$31.28	$31.60	$29.92	21,746
2018-07-18	$31.41	$31.93	$31.38	$31.60	$29.92	18,273
2018-07-17	$30.95	$31.81	$30.95	$31.47	$29.80	27,585
2018-07-16	$30.89	$31.10	$30.74	$31.05	$29.40	17,918
2018-07-13	$30.69	$31.00	$30.64	$30.90	$29.26	27,431
2018-07-12	$30.89	$30.89	$30.35	$30.79	$29.15	28,557
2018-07-11	$30.74	$31.20	$30.42	$30.82	$29.18	21,603
2018-07-10	$30.67	$31.00	$30.04	$30.89	$29.25	27,383
2018-07-09	$30.37	$30.78	$30.37	$30.68	$29.05	28,608
2018-07-06	$30.29	$30.67	$30.20	$30.37	$28.76	25,783
2018-07-05	$30.33	$30.40	$29.95	$30.12	$28.52	41,929
2018-07-03	$30.39	$30.84	$29.95	$30.19	$28.59	24,896
2018-07-02	$29.86	$30.43	$29.71	$30.38	$28.77	58,479
2018-06-29	$31.75	$31.75	$29.78	$29.91	$28.32	79,500
2018-06-28	$31.13	$32.05	$31.11	$31.71	$30.02	161,470
2018-06-27	$31.95	$32.30	$30.92	$31.12	$29.47	41,955
2018-06-26	$32.01	$32.33	$31.78	$31.99	$30.29	24,117
2018-06-25	$32.30	$32.78	$31.80	$32.00	$30.30	18,175
2018-06-22	$32.45	$32.96	$31.86	$32.39	$30.67	118,530
2018-06-21	$33.13	$33.25	$32.11	$32.33	$30.61	27,408
2018-06-20	$34.19	$34.23	$33.07	$33.08	$31.32	67,965
2018-06-19	$33.22	$34.31	$33.22	$33.96	$32.15	56,646
2018-06-18	$33.20	$33.79	$32.59	$33.55	$31.77	63,795
2018-06-15	$31.84	$33.26	$31.57	$33.24	$31.47	93,616
2018-06-14	$31.70	$31.99	$31.49	$31.99	$30.29	25,967
2018-06-13	$31.39	$32.07	$31.39	$31.79	$30.10	27,079
2018-06-12	$31.90	$31.95	$31.04	$31.39	$29.72	51,729
2018-06-11	$32.45	$32.58	$31.60	$31.91	$30.21	35,640
2018-06-08	$32.22	$32.72	$31.66	$32.58	$30.75	32,936
2018-06-07	$31.99	$33.02	$31.41	$32.20	$30.39	32,363
2018-06-06	$31.56	$32.12	$31.46	$31.95	$30.16	31,980
2018-06-05	$31.12	$31.89	$31.12	$31.71	$29.93	18,088
2018-06-04	$31.74	$31.95	$31.40	$31.52	$29.75	34,304
2018-06-01	$31.07	$31.93	$30.64	$31.69	$29.91	36,868
2018-05-31	$30.91	$31.27	$30.81	$31.02	$29.28	34,554
2018-05-30	$29.92	$31.05	$29.92	$30.95	$29.21	39,794
2018-05-29	$29.81	$30.09	$29.26	$29.91	$28.23	23,084
2018-05-25	$30.34	$30.65	$29.79	$29.92	$28.24	35,198
2018-05-24	$30.11	$30.66	$29.96	$30.44	$28.73	19,447
2018-05-23	$29.49	$30.71	$29.49	$30.35	$28.65	42,724
2018-05-22	$30.02	$30.42	$29.25	$29.60	$27.94	31,237
2018-05-21	$29.68	$30.19	$29.51	$30.16	$28.47	17,242
2018-05-18	$30.03	$30.03	$29.52	$29.68	$28.01	31,844
2018-05-17	$29.44	$30.04	$29.44	$29.88	$28.20	35,123
2018-05-16	$29.11	$29.81	$29.11	$29.56	$27.90	28,811
2018-05-15	$29.00	$29.53	$28.86	$29.12	$27.49	41,756
2018-05-14	$29.44	$29.85	$28.92	$29.05	$27.42	21,772
2018-05-11	$29.54	$29.77	$29.22	$29.64	$27.98	17,164
2018-05-10	$29.40	$30.20	$29.36	$29.57	$27.91	27,014
2018-05-09	$30.91	$30.91	$29.14	$29.34	$27.69	57,305
2018-05-08	$31.04	$31.88	$28.45	$31.25	$29.50	41,427
2018-05-07	$31.74	$32.00	$31.03	$31.63	$29.86	27,963
2018-05-04	$31.35	$31.69	$31.05	$31.53	$29.76	40,067
2018-05-03	$31.32	$31.61	$30.63	$31.23	$29.48	61,200
2018-05-02	$31.13	$31.60	$30.91	$31.52	$29.75	34,064
2018-05-01	$31.24	$31.31	$30.17	$31.24	$29.49	21,358
2018-04-30	$31.10	$31.74	$30.97	$31.23	$29.48	61,389
2018-04-27	$31.12	$31.25	$30.16	$31.03	$29.29	13,361
2018-04-26	$30.55	$31.42	$30.34	$31.11	$29.36	26,122
2018-04-25	$30.57	$30.94	$30.43	$30.75	$29.02	25,751
2018-04-24	$30.28	$30.74	$29.95	$30.58	$28.86	58,380
2018-04-23	$29.94	$30.38	$27.59	$30.23	$28.53	27,196
2018-04-20	$30.10	$30.31	$29.01	$30.10	$28.41	54,872
2018-04-19	$29.83	$30.35	$29.83	$30.11	$28.42	26,703
2018-04-18	$29.71	$29.99	$29.71	$29.84	$28.17	24,810
2018-04-17	$29.74	$30.01	$29.35	$29.63	$27.97	28,562
2018-04-16	$28.60	$29.64	$28.15	$29.53	$27.87	33,233
2018-04-13	$29.22	$29.22	$28.39	$28.76	$27.15	30,419
2018-04-12	$28.88	$29.43	$28.81	$29.10	$27.47	29,022
2018-04-11	$28.55	$28.94	$28.36	$28.73	$27.12	41,111
2018-04-10	$28.32	$28.91	$28.23	$28.71	$27.10	43,780
2018-04-09	$28.23	$29.12	$28.01	$28.14	$26.56	44,902
2018-04-06	$28.40	$28.64	$27.82	$28.08	$26.50	31,029
2018-04-05	$28.72	$28.72	$28.16	$28.52	$26.92	38,890
2018-04-04	$28.27	$28.72	$28.08	$28.55	$26.95	51,158
2018-04-03	$28.31	$28.67	$28.09	$28.47	$26.87	31,016
2018-04-02	$28.60	$28.87	$28.03	$28.12	$26.54	49,548
2018-03-29	$28.64	$29.76	$28.38	$28.57	$26.97	185,551
2018-03-28	$28.54	$28.90	$27.37	$28.51	$26.91	66,763
2018-03-27	$28.89	$28.89	$28.07	$28.55	$26.95	59,436
2018-03-26	$28.75	$29.32	$27.60	$28.81	$27.19	80,201
2018-03-23	$29.56	$29.75	$28.11	$28.42	$26.83	117,356
2018-03-22	$29.96	$30.12	$28.63	$29.51	$27.85	41,479
2018-03-21	$30.29	$30.39	$29.87	$30.19	$28.50	34,906
2018-03-20	$30.01	$30.40	$29.14	$30.23	$28.53	50,030
2018-03-19	$29.97	$30.23	$29.48	$30.05	$28.36	26,014
2018-03-16	$29.42	$30.04	$29.04	$29.99	$28.31	97,474
2018-03-15	$29.55	$29.84	$28.89	$29.49	$27.84	36,882
2018-03-14	$29.84	$29.88	$29.14	$29.48	$27.83	32,220
2018-03-13	$29.86	$29.94	$29.31	$29.71	$28.04	29,328
2018-03-12	$29.86	$29.92	$29.31	$29.80	$28.13	28,140
2018-03-09	$29.28	$29.99	$28.63	$29.86	$28.09	41,653
2018-03-08	$29.29	$29.53	$28.79	$29.13	$27.40	29,971
2018-03-07	$28.68	$29.37	$28.35	$29.25	$27.52	44,877
2018-03-06	$28.42	$28.86	$27.90	$28.74	$27.04	62,411
2018-03-05	$27.72	$28.70	$27.41	$28.58	$26.89	37,462
2018-03-02	$27.50	$28.05	$27.06	$27.88	$26.23	28,363
2018-03-01	$27.46	$27.94	$27.08	$27.65	$26.01	48,536
2018-02-28	$27.94	$28.31	$27.44	$27.58	$25.95	38,860
2018-02-27	$27.91	$28.39	$27.38	$27.83	$26.18	49,200
2018-02-26	$27.95	$28.40	$27.57	$27.92	$26.27	42,427
2018-02-23	$27.86	$28.50	$26.41	$27.95	$26.29	37,942
2018-02-22	$27.96	$28.29	$25.92	$27.85	$26.20	41,242
2018-02-21	$27.59	$28.34	$27.59	$27.97	$26.31	49,399
2018-02-20	$27.83	$28.96	$27.02	$27.94	$26.28	55,358
2018-02-16	$28.90	$29.75	$28.90	$29.22	$27.49	21,870
2018-02-15	$28.80	$29.19	$27.68	$28.93	$27.22	15,441
2018-02-14	$28.53	$29.24	$28.23	$28.79	$27.08	39,430
2018-02-13	$28.81	$29.78	$28.52	$28.63	$26.93	22,890
2018-02-12	$28.89	$29.62	$28.37	$29.00	$27.28	33,500
2018-02-09	$28.59	$28.94	$27.94	$28.82	$27.11	30,070
2018-02-08	$28.66	$29.03	$27.85	$28.32	$26.64	51,261
2018-02-07	$28.34	$29.00	$28.17	$28.71	$27.01	35,102
2018-02-06	$28.12	$28.57	$27.68	$28.45	$26.76	43,601
2018-02-05	$29.16	$29.30	$27.86	$28.58	$26.89	54,793
2018-02-02	$29.66	$29.80	$29.23	$29.32	$27.58	16,858
2018-02-01	$29.81	$29.96	$29.18	$29.80	$28.03	13,057
2018-01-31	$30.09	$30.26	$29.66	$29.77	$28.01	25,842
2018-01-30	$29.88	$30.26	$29.53	$30.10	$28.32	22,856
2018-01-29	$29.94	$30.15	$29.71	$30.10	$28.32	47,933
2018-01-26	$29.82	$30.16	$29.52	$29.95	$28.17	75,462
2018-01-25	$29.73	$29.87	$29.31	$29.79	$28.02	15,100
2018-01-24	$29.61	$29.74	$29.52	$29.61	$27.85	20,737
2018-01-23	$29.29	$29.65	$28.94	$29.61	$27.85	14,406
2018-01-22	$29.60	$29.71	$29.02	$29.34	$27.60	23,817
2018-01-19	$28.55	$29.74	$28.55	$29.62	$27.86	33,458
2018-01-18	$28.99	$29.22	$28.31	$28.67	$26.97	27,293
2018-01-17	$28.81	$29.10	$28.59	$28.98	$27.26	28,764
2018-01-16	$28.70	$28.99	$28.46	$28.68	$26.98	30,038
2018-01-12	$28.68	$28.90	$28.56	$28.71	$27.01	17,680
2018-01-11	$28.80	$28.99	$28.49	$28.90	$27.19	18,609
2018-01-10	$28.25	$28.96	$28.15	$28.80	$27.09	30,368
2018-01-09	$28.73	$28.78	$27.84	$28.28	$26.60	11,927
2018-01-08	$28.50	$28.97	$28.50	$28.72	$27.02	35,598
2018-01-05	$28.11	$28.99	$27.70	$28.98	$27.26	138,165
2018-01-04	$28.14	$28.44	$27.57	$28.00	$26.34	21,683
2018-01-03	$28.75	$28.75	$26.99	$27.98	$26.32	28,924
2018-01-02	$28.73	$29.24	$28.55	$28.84	$27.13	49,352
2017-12-29	$28.91	$29.30	$28.51	$29.12	$27.39	33,931
2017-12-28	$28.65	$28.92	$28.14	$28.90	$27.19	25,075
2017-12-27	$27.82	$28.93	$27.82	$28.61	$26.91	13,082
2017-12-26	$28.69	$28.69	$28.05	$28.45	$26.76	14,618
2017-12-22	$28.51	$28.72	$28.06	$28.46	$26.77	22,334
2017-12-21	$28.01	$28.87	$27.65	$28.12	$26.45	20,018
2017-12-20	$28.26	$28.89	$27.98	$27.99	$26.33	27,742
2017-12-19	$29.56	$29.56	$27.88	$28.17	$26.50	44,234
2017-12-18	$29.85	$30.85	$28.55	$29.51	$27.76	63,347
2017-12-15	$28.75	$29.92	$28.52	$29.81	$28.04	107,472
2017-12-14	$28.82	$28.92	$28.28	$28.77	$27.06	28,971
2017-12-13	$28.82	$28.93	$28.50	$28.84	$27.13	40,889
2017-12-12	$28.75	$29.06	$28.64	$28.77	$27.06	33,864
2017-12-11	$28.79	$29.40	$28.38	$28.85	$27.14	34,172
2017-12-08	$29.13	$29.21	$28.75	$28.85	$27.14	20,737
2017-12-07	$29.07	$29.24	$28.54	$28.85	$27.14	47,586
2017-12-06	$28.50	$29.61	$28.22	$29.17	$27.35	42,351
2017-12-05	$28.43	$28.60	$27.87	$28.51	$26.73	39,696
2017-12-04	$28.19	$28.43	$27.55	$28.43	$26.65	28,061
2017-12-01	$27.90	$27.91	$27.22	$27.88	$26.14	34,143
2017-11-30	$28.73	$28.98	$27.52	$27.91	$26.17	105,049
2017-11-29	$27.81	$28.98	$27.42	$28.77	$26.97	61,247
2017-11-28	$27.35	$27.90	$26.32	$27.87	$26.13	35,246
2017-11-27	$26.91	$27.25	$26.90	$27.20	$25.50	25,603
2017-11-24	$26.53	$26.96	$26.42	$26.92	$25.24	8,829
2017-11-22	$26.98	$26.98	$26.71	$26.86	$25.18	23,218
2017-11-21	$26.79	$27.00	$26.32	$26.99	$25.30	38,762
2017-11-20	$26.45	$26.72	$26.35	$26.69	$25.02	23,237
2017-11-17	$26.07	$26.70	$25.94	$26.65	$24.98	31,575
2017-11-16	$26.00	$26.70	$25.91	$26.26	$24.62	30,784
2017-11-15	$25.51	$26.00	$25.51	$25.89	$24.27	23,564
2017-11-14	$25.51	$25.70	$25.42	$25.64	$24.04	18,170
2017-11-13	$25.33	$25.67	$25.12	$25.40	$23.81	16,040
2017-11-10	$25.51	$25.89	$25.33	$25.61	$24.01	22,484
2017-11-09	$25.77	$25.86	$25.51	$25.65	$24.05	13,559
2017-11-08	$25.44	$25.96	$25.33	$25.85	$24.23	37,823
2017-11-07	$25.84	$25.89	$25.21	$25.47	$23.88	33,894
2017-11-06	$25.59	$25.94	$25.21	$25.81	$24.20	26,371
2017-11-03	$26.02	$26.02	$25.14	$25.58	$23.98	19,817
2017-11-02	$24.84	$26.13	$24.84	$26.03	$24.40	23,396
2017-11-01	$25.65	$25.67	$25.22	$25.59	$23.99	16,431
2017-10-31	$25.71	$25.88	$25.47	$25.64	$24.04	21,345
2017-10-30	$26.21	$26.30	$25.57	$25.70	$24.09	15,688
2017-10-27	$25.24	$26.63	$25.24	$26.33	$24.68	21,301
2017-10-26	$25.54	$25.83	$25.51	$25.70	$24.09	9,449
2017-10-25	$25.38	$25.43	$24.98	$25.36	$23.77	41,603
2017-10-24	$25.73	$25.84	$25.18	$25.20	$23.62	24,442
2017-10-23	$26.20	$26.20	$25.53	$25.71	$24.10	58,055
2017-10-20	$26.79	$26.79	$26.09	$26.19	$24.55	16,875
2017-10-19	$26.25	$26.77	$26.22	$26.62	$24.96	31,600
2017-10-18	$26.25	$26.67	$26.21	$26.54	$24.88	23,443
2017-10-17	$26.58	$26.58	$26.07	$26.24	$24.60	16,155
2017-10-16	$26.55	$26.66	$26.39	$26.46	$24.81	14,939
2017-10-13	$26.01	$26.64	$25.69	$26.38	$24.73	26,421
2017-10-12	$26.49	$26.65	$25.84	$25.91	$24.29	17,472
2017-10-11	$25.60	$26.34	$25.60	$25.92	$24.30	16,444
2017-10-10	$25.44	$25.79	$25.31	$25.70	$24.09	22,904
2017-10-09	$25.70	$25.93	$25.11	$25.26	$23.68	56,227
2017-10-06	$25.61	$25.87	$25.32	$25.70	$24.09	39,614
2017-10-05	$26.20	$26.20	$24.92	$25.43	$23.84	33,269
2017-10-04	$26.71	$26.71	$26.13	$26.32	$24.67	17,811
2017-10-03	$26.75	$26.84	$26.34	$26.71	$25.04	30,350
2017-10-02	$26.32	$26.75	$25.93	$26.75	$25.08	68,724
2017-09-29	$26.69	$27.00	$26.05	$26.23	$24.59	30,027
2017-09-28	$26.19	$26.68	$26.15	$26.53	$24.87	32,707
2017-09-27	$25.45	$26.67	$25.35	$26.52	$24.86	47,023
2017-09-26	$24.81	$25.50	$24.68	$25.40	$23.81	18,970
2017-09-25	$23.67	$24.90	$23.67	$24.80	$23.25	42,092
2017-09-22	$24.35	$24.38	$23.89	$24.24	$22.72	32,100
2017-09-21	$24.37	$24.76	$23.32	$24.38	$22.86	57,303
2017-09-20	$24.02	$24.83	$24.02	$24.57	$23.03	36,865
2017-09-19	$24.42	$24.80	$24.25	$24.40	$22.87	49,886
2017-09-18	$24.91	$25.00	$24.47	$24.67	$23.13	46,458
2017-09-15	$24.86	$25.04	$24.55	$24.82	$23.27	94,911
2017-09-14	$24.95	$25.11	$24.73	$24.79	$23.24	46,071
2017-09-13	$24.63	$25.24	$24.52	$24.90	$23.34	50,995
2017-09-12	$24.45	$25.03	$24.09	$24.76	$23.21	32,157
2017-09-11	$24.31	$24.56	$23.87	$24.33	$22.72	31,454
2017-09-08	$23.01	$24.35	$22.89	$24.18	$22.58	39,780
2017-09-07	$23.84	$23.84	$23.19	$23.36	$21.81	33,529
2017-09-06	$24.10	$24.26	$23.20	$23.83	$22.25	23,353
2017-09-05	$24.50	$24.50	$22.69	$23.57	$22.01	28,493
2017-09-01	$24.76	$25.02	$24.22	$24.54	$22.91	20,234
2017-08-31	$24.43	$24.83	$23.82	$24.74	$23.10	24,981
2017-08-30	$24.57	$25.07	$24.22	$24.50	$22.88	24,618
2017-08-29	$24.09	$24.71	$23.24	$24.57	$22.94	20,271
2017-08-28	$24.48	$24.48	$23.98	$24.40	$22.78	20,466
2017-08-25	$24.61	$24.67	$24.28	$24.47	$22.85	12,510
2017-08-24	$24.44	$24.68	$24.38	$24.49	$22.87	15,323
2017-08-23	$24.48	$24.58	$24.25	$24.44	$22.82	42,024
2017-08-22	$24.59	$24.67	$24.42	$24.47	$22.85	23,079
2017-08-21	$24.96	$24.96	$24.39	$24.41	$22.79	35,511
2017-08-18	$24.81	$25.20	$24.77	$24.95	$23.30	31,171
2017-08-17	$25.51	$26.56	$25.20	$25.23	$23.56	20,349
2017-08-16	$25.59	$26.56	$25.59	$25.68	$23.98	40,262
2017-08-15	$25.12	$25.63	$24.66	$25.24	$23.57	25,907
2017-08-14	$24.65	$25.35	$24.25	$25.34	$23.66	27,820
2017-08-11	$24.92	$24.97	$23.98	$24.46	$22.84	40,062
2017-08-10	$24.35	$24.98	$24.17	$24.91	$23.26	22,610
2017-08-09	$24.03	$24.42	$22.11	$24.39	$22.77	23,008
2017-08-08	$24.60	$25.38	$24.34	$24.58	$22.95	20,453
2017-08-07	$24.89	$25.10	$24.62	$24.69	$23.05	18,126
2017-08-04	$24.61	$25.07	$24.61	$24.95	$23.30	17,991
2017-08-03	$25.28	$25.37	$24.55	$24.65	$23.02	18,849
2017-08-02	$25.39	$25.63	$25.15	$25.33	$23.65	12,306
2017-08-01	$25.40	$25.92	$25.23	$25.35	$23.67	26,701
2017-07-31	$25.50	$26.05	$25.50	$25.79	$24.08	22,915
2017-07-28	$25.43	$25.53	$25.21	$25.44	$23.75	16,734
2017-07-27	$25.43	$25.91	$25.36	$25.51	$23.82	31,308
2017-07-26	$24.50	$25.88	$23.42	$25.50	$23.81	74,533
2017-07-25	$23.99	$24.50	$23.93	$24.47	$22.85	20,237
2017-07-24	$24.49	$24.99	$23.55	$24.35	$22.74	25,530
2017-07-21	$24.59	$24.79	$23.59	$24.55	$22.92	43,749
2017-07-20	$24.41	$24.62	$24.01	$24.46	$22.84	12,073
2017-07-19	$24.48	$24.48	$23.73	$24.36	$22.75	15,761
2017-07-18	$24.68	$24.87	$24.35	$24.49	$22.87	15,688
2017-07-17	$24.61	$24.88	$24.40	$24.76	$23.12	26,608
2017-07-14	$24.85	$25.05	$24.24	$24.76	$23.12	13,984
2017-07-13	$25.31	$25.31	$24.79	$24.99	$23.33	20,141
2017-07-12	$25.44	$25.61	$25.12	$25.31	$23.63	14,547
2017-07-11	$25.39	$25.43	$24.64	$25.36	$23.68	30,639
2017-07-10	$25.34	$25.60	$25.25	$25.32	$23.64	32,407
2017-07-07	$25.07	$25.88	$25.07	$25.71	$24.01	15,566
2017-07-06	$25.73	$25.93	$25.39	$25.50	$23.81	13,302
2017-07-05	$25.92	$25.92	$24.92	$25.74	$24.03	25,416
2017-07-03	$25.81	$26.24	$25.76	$25.97	$24.25	21,652
2017-06-30	$26.49	$26.91	$25.65	$25.73	$24.02	42,282
2017-06-29	$25.95	$26.50	$25.54	$26.42	$24.67	46,200
2017-06-28	$25.18	$26.24	$25.00	$26.04	$24.31	21,622
2017-06-27	$25.01	$25.40	$24.80	$25.11	$23.45	31,038
2017-06-26	$25.41	$26.47	$24.79	$25.02	$23.36	35,334
2017-06-23	$25.67	$25.88	$24.71	$25.35	$23.67	62,210
2017-06-22	$25.77	$25.99	$25.38	$25.64	$23.94	32,878
2017-06-21	$26.02	$26.79	$25.53	$26.02	$24.30	38,811
2017-06-20	$25.93	$26.18	$25.46	$26.00	$24.28	34,836
2017-06-19	$25.84	$26.78	$25.77	$25.89	$24.17	29,348
2017-06-16	$25.15	$26.24	$25.15	$25.94	$24.22	70,033
2017-06-15	$25.34	$25.76	$25.32	$25.42	$23.73	26,114
2017-06-14	$25.12	$25.87	$24.68	$25.72	$24.01	30,419
2017-06-13	$25.04	$25.35	$24.91	$25.13	$23.46	19,914
2017-06-12	$24.95	$25.27	$24.65	$25.03	$23.37	37,323
2017-06-09	$25.12	$25.95	$24.65	$25.17	$23.50	70,354
2017-06-08	$25.06	$25.82	$24.82	$25.13	$23.37	31,000
2017-06-07	$24.12	$25.07	$24.12	$25.03	$23.28	28,325
2017-06-06	$24.84	$25.24	$24.42	$24.57	$22.85	22,246
2017-06-05	$25.31	$25.31	$24.34	$24.89	$23.15	13,941
2017-06-02	$24.56	$25.61	$24.56	$25.32	$23.55	54,410
2017-06-01	$24.89	$25.29	$24.76	$24.99	$23.24	36,970
2017-05-31	$24.66	$24.95	$24.58	$24.86	$23.12	47,602
2017-05-30	$24.80	$25.05	$24.76	$24.83	$23.09	12,603
2017-05-26	$24.80	$25.00	$24.80	$24.91	$23.17	16,306
2017-05-25	$24.50	$24.95	$24.02	$24.81	$23.07	59,915
2017-05-24	$24.48	$24.55	$24.13	$24.46	$22.75	37,615
2017-05-23	$24.78	$24.87	$24.40	$24.46	$22.75	43,288
2017-05-22	$24.51	$24.97	$24.50	$24.76	$23.03	28,162
2017-05-19	$24.66	$24.98	$24.58	$24.69	$22.96	54,890
2017-05-18	$24.65	$25.14	$24.55	$24.86	$23.12	22,449
2017-05-17	$24.25	$24.74	$24.10	$24.60	$22.88	83,509
2017-05-16	$24.70	$24.78	$24.38	$24.51	$22.79	21,011
2017-05-15	$24.51	$24.92	$24.51	$24.67	$22.94	15,055
2017-05-12	$24.75	$24.77	$24.40	$24.56	$22.84	28,537
2017-05-11	$24.87	$25.00	$24.60	$24.81	$23.07	25,216
2017-05-10	$25.21	$25.58	$24.85	$24.90	$23.16	31,788
2017-05-09	$25.07	$25.51	$25.03	$25.19	$23.43	43,615
2017-05-08	$25.05	$25.53	$24.86	$25.02	$23.27	50,627
2017-05-05	$25.50	$25.53	$23.89	$25.19	$23.43	56,828
2017-05-04	$25.88	$26.00	$25.32	$25.54	$23.75	35,302
2017-05-03	$25.59	$26.18	$24.97	$25.98	$24.16	54,263
2017-05-02	$26.25	$26.94	$25.85	$26.00	$24.18	69,648
2017-05-01	$27.01	$27.01	$26.73	$26.86	$24.98	18,692
2017-04-28	$27.22	$27.22	$26.80	$26.87	$24.99	23,653
2017-04-27	$27.15	$27.37	$27.15	$27.27	$25.36	36,280
2017-04-26	$26.89	$27.48	$26.85	$27.35	$25.44	32,933
2017-04-25	$26.72	$27.00	$26.72	$26.79	$24.92	28,754
2017-04-24	$26.61	$26.73	$26.40	$26.56	$24.70	28,436
2017-04-21	$26.48	$26.59	$26.25	$26.26	$24.42	42,042
2017-04-20	$27.00	$27.52	$26.34	$26.51	$24.65	44,810
2017-04-19	$27.14	$27.23	$26.94	$26.95	$25.06	34,267
2017-04-18	$26.76	$27.02	$26.76	$27.00	$25.11	24,116
2017-04-17	$26.79	$26.87	$26.60	$26.84	$24.96	37,632
2017-04-13	$26.70	$26.87	$26.52	$26.65	$24.78	28,255
2017-04-12	$26.76	$26.90	$26.69	$26.75	$24.88	37,989
2017-04-11	$26.93	$27.08	$26.81	$26.99	$25.10	30,579
2017-04-10	$26.81	$27.12	$26.76	$26.91	$25.03	24,891
2017-04-07	$26.94	$26.99	$26.65	$26.81	$24.93	91,918
2017-04-06	$27.10	$27.21	$26.86	$26.98	$25.09	56,561
2017-04-05	$27.23	$27.35	$27.09	$27.26	$25.35	111,000
2017-04-04	$27.22	$27.31	$27.12	$27.15	$25.25	46,353
2017-04-03	$27.41	$27.62	$26.92	$27.16	$25.26	82,903
2017-03-31	$27.67	$27.67	$27.37	$27.45	$25.53	65,874
2017-03-30	$27.60	$27.73	$27.52	$27.57	$25.64	57,467
2017-03-29	$27.58	$27.75	$27.46	$27.53	$25.60	37,661
2017-03-28	$27.51	$27.81	$27.51	$27.70	$25.76	43,667
2017-03-27	$27.25	$27.86	$27.10	$27.78	$25.84	79,971
2017-03-24	$27.44	$27.65	$27.27	$27.50	$25.58	29,181
2017-03-23	$27.40	$27.59	$27.29	$27.43	$25.51	65,458
2017-03-22	$27.10	$27.46	$27.10	$27.39	$25.47	45,914
2017-03-21	$27.77	$27.79	$27.15	$27.28	$25.37	94,464
2017-03-20	$27.91	$27.97	$27.52	$27.69	$25.75	49,992
2017-03-17	$27.56	$27.89	$27.46	$27.81	$25.86	99,053
2017-03-16	$27.24	$27.84	$27.06	$27.74	$25.80	47,943
2017-03-15	$27.18	$27.29	$27.02	$27.08	$25.18	23,022
2017-03-14	$26.98	$27.28	$26.91	$27.04	$25.15	20,799
2017-03-13	$27.01	$27.28	$26.75	$27.15	$25.25	18,430
2017-03-10	$27.12	$27.35	$26.84	$27.01	$25.12	41,684
2017-03-09	$27.61	$27.67	$27.07	$27.12	$25.13	33,906
2017-03-08	$27.55	$27.72	$27.34	$27.50	$25.48	42,094
2017-03-07	$27.19	$27.74	$27.18	$27.40	$25.39	36,645
2017-03-06	$26.91	$27.34	$26.91	$27.18	$25.18	41,222
2017-03-03	$27.25	$27.37	$26.81	$27.20	$25.20	74,247
2017-03-02	$26.96	$27.30	$26.61	$27.20	$25.20	106,921
2017-03-01	$26.88	$27.45	$26.25	$27.31	$25.30	95,548
2017-02-28	$26.43	$26.89	$26.22	$26.83	$24.86	63,004
2017-02-27	$26.73	$26.94	$26.36	$26.62	$24.67	47,722
2017-02-24	$26.57	$27.00	$26.49	$26.73	$24.77	50,870
2017-02-23	$26.44	$26.91	$26.44	$26.83	$24.86	24,515
2017-02-22	$26.21	$26.88	$26.15	$26.61	$24.66	51,990
2017-02-21	$26.00	$26.39	$25.96	$26.23	$24.30	41,448
2017-02-17	$25.74	$26.06	$25.18	$26.00	$24.09	42,249
2017-02-16	$25.29	$26.10	$25.29	$25.76	$23.87	50,315
2017-02-15	$26.00	$26.18	$23.60	$25.43	$23.56	61,282
2017-02-14	$25.99	$26.71	$25.49	$26.57	$24.62	108,221
2017-02-13	$25.02	$25.42	$24.65	$25.34	$23.48	50,551
2017-02-10	$25.47	$25.51	$24.99	$25.21	$23.36	45,030
2017-02-09	$24.99	$25.64	$24.77	$25.21	$23.36	43,396
2017-02-08	$24.82	$25.32	$24.82	$25.04	$23.20	28,782
2017-02-07	$25.28	$25.56	$24.72	$24.99	$23.16	66,651
2017-02-06	$25.00	$25.55	$24.93	$25.14	$23.29	57,087
2017-02-03	$25.31	$25.39	$25.07	$25.30	$23.44	14,316
2017-02-02	$24.70	$25.18	$24.54	$25.10	$23.26	69,921
2017-02-01	$25.33	$25.37	$24.62	$24.67	$22.86	42,869
2017-01-31	$25.06	$25.39	$24.51	$25.26	$23.41	26,986
2017-01-30	$25.74	$25.74	$24.95	$25.14	$23.29	25,143
2017-01-27	$25.72	$26.09	$25.38	$25.84	$23.94	45,324
2017-01-26	$25.89	$26.22	$25.50	$25.82	$23.92	70,170
2017-01-25	$25.90	$26.05	$25.47	$25.92	$24.02	26,493
2017-01-24	$25.17	$25.95	$25.17	$25.76	$23.87	34,196
2017-01-23	$25.37	$25.95	$25.06	$25.28	$23.42	33,064
2017-01-20	$25.20	$25.69	$24.73	$25.42	$23.55	37,639
2017-01-19	$25.77	$26.12	$25.18	$25.23	$23.38	35,223
2017-01-18	$25.80	$26.13	$25.56	$26.09	$24.17	26,901
2017-01-17	$25.68	$25.95	$25.41	$25.60	$23.72	39,421
2017-01-13	$25.89	$26.25	$25.46	$25.76	$23.87	29,523
2017-01-12	$25.47	$26.26	$25.47	$25.69	$23.80	22,514
2017-01-11	$26.57	$26.69	$26.02	$26.36	$24.42	32,554
2017-01-10	$26.08	$26.69	$26.06	$26.50	$24.55	35,709
2017-01-09	$26.33	$26.33	$25.51	$26.06	$24.15	50,102
2017-01-06	$26.46	$26.56	$26.25	$26.48	$24.54	45,982
2017-01-05	$26.36	$26.69	$26.23	$26.32	$24.39	35,286
2017-01-04	$26.42	$26.83	$26.21	$26.55	$24.60	45,631
2017-01-03	$26.99	$26.99	$25.47	$26.64	$24.68	67,957
2016-12-30	$27.10	$27.10	$26.52	$26.81	$24.84	45,642
2016-12-29	$26.75	$26.99	$26.11	$26.90	$24.93	48,147
2016-12-28	$27.02	$27.08	$26.44	$26.60	$24.65	29,199
2016-12-27	$26.97	$27.42	$26.82	$26.87	$24.90	25,161
2016-12-23	$26.63	$27.20	$26.57	$27.04	$25.05	21,712
2016-12-22	$26.61	$26.93	$26.51	$26.69	$24.73	28,141
2016-12-21	$26.60	$27.09	$26.36	$26.69	$24.73	40,870
2016-12-20	$27.00	$27.05	$26.52	$26.87	$24.90	37,503
2016-12-19	$26.52	$27.00	$26.29	$26.97	$24.99	41,893
2016-12-16	$26.08	$26.99	$26.08	$26.52	$24.57	161,990
2016-12-15	$25.53	$26.42	$24.46	$25.96	$24.05	51,538
2016-12-14	$26.19	$26.54	$25.36	$25.52	$23.65	43,417
2016-12-13	$26.50	$26.50	$25.98	$26.18	$24.26	35,633
2016-12-12	$26.07	$26.51	$25.84	$26.50	$24.55	41,717
2016-12-09	$26.09	$26.29	$25.79	$26.02	$24.11	49,292
2016-12-08	$25.82	$26.13	$25.56	$25.95	$24.04	54,300
2016-12-07	$26.12	$26.12	$24.63	$25.82	$23.92	59,923
2016-12-06	$26.17	$26.67	$25.79	$26.61	$24.56	32,649
2016-12-05	$25.61	$26.18	$25.59	$26.15	$24.14	34,588
2016-12-02	$25.89	$25.91	$25.26	$25.34	$23.39	23,122
2016-12-01	$25.82	$26.50	$25.81	$26.08	$24.07	42,464
2016-11-30	$25.60	$26.19	$25.54	$25.79	$23.80	34,420
2016-11-29	$26.38	$26.43	$25.32	$25.49	$23.53	44,229
2016-11-28	$26.20	$26.66	$26.15	$26.29	$24.27	27,471
2016-11-25	$25.77	$26.59	$25.77	$26.48	$24.44	18,355
2016-11-23	$25.70	$26.01	$25.59	$25.96	$23.96	34,089
2016-11-22	$25.19	$26.04	$25.19	$26.01	$24.01	37,034
2016-11-21	$25.04	$25.23	$24.91	$25.21	$23.27	31,042
2016-11-18	$24.73	$25.30	$24.42	$25.06	$23.13	41,508
2016-11-17	$24.51	$24.87	$23.94	$24.68	$22.78	43,725
2016-11-16	$24.43	$25.41	$24.14	$24.73	$22.83	68,532
2016-11-15	$24.67	$25.21	$23.65	$24.96	$23.04	40,429
2016-11-14	$25.35	$25.75	$24.58	$24.94	$23.02	47,191
2016-11-11	$24.71	$25.57	$23.51	$25.35	$23.40	128,942
2016-11-10	$24.74	$25.10	$22.02	$24.91	$22.99	91,049
2016-11-09	$23.46	$24.59	$22.90	$24.52	$22.63	34,227
2016-11-08	$23.36	$23.59	$23.13	$23.55	$21.74	32,463
2016-11-07	$22.75	$23.48	$22.55	$23.48	$21.67	46,822
2016-11-04	$22.75	$22.76	$20.29	$22.71	$20.96	30,731
2016-11-03	$21.02	$22.67	$19.54	$22.50	$20.77	27,530
2016-11-02	$22.79	$22.83	$22.31	$22.48	$20.75	31,487
2016-11-01	$23.00	$23.00	$22.33	$22.71	$20.96	30,606
2016-10-31	$23.02	$23.15	$22.89	$22.90	$21.14	23,905
2016-10-28	$22.97	$23.20	$22.91	$23.00	$21.23	18,971
2016-10-27	$23.09	$23.09	$22.98	$23.05	$21.28	14,473
2016-10-26	$22.86	$23.12	$22.27	$23.05	$21.28	12,896
2016-10-25	$23.10	$23.14	$22.80	$22.90	$21.14	14,255
2016-10-24	$22.84	$23.26	$22.84	$23.19	$21.40	15,563
2016-10-21	$22.75	$22.99	$22.44	$22.84	$21.08	27,620
2016-10-20	$22.96	$23.14	$22.91	$22.98	$21.21	17,874
2016-10-19	$22.95	$23.11	$22.75	$23.00	$21.23	20,897
2016-10-18	$23.43	$23.43	$22.82	$22.87	$21.11	9,568
2016-10-17	$23.23	$23.23	$23.01	$23.19	$21.40	13,823
2016-10-14	$23.10	$23.28	$23.05	$23.18	$21.40	10,631
2016-10-13	$22.99	$23.22	$22.86	$22.90	$21.14	15,121
2016-10-12	$23.12	$23.44	$23.12	$23.22	$21.43	11,704
2016-10-11	$22.83	$23.20	$22.83	$23.05	$21.28	38,189
2016-10-10	$22.92	$23.15	$22.62	$23.09	$21.31	21,122
2016-10-07	$22.85	$23.04	$22.46	$22.74	$20.99	24,979
2016-10-06	$22.95	$22.95	$21.91	$22.53	$20.80	23,378
2016-10-05	$23.12	$23.24	$22.71	$22.93	$21.16	21,304
2016-10-04	$22.90	$23.26	$22.82	$23.09	$21.31	13,336
2016-10-03	$23.73	$23.95	$23.26	$23.28	$21.49	13,619
2016-09-30	$23.37	$23.95	$23.15	$23.81	$21.98	25,418
2016-09-29	$23.90	$23.90	$23.17	$23.20	$21.41	16,590
2016-09-28	$23.69	$23.96	$23.55	$23.85	$22.01	16,994
2016-09-27	$24.07	$24.07	$23.50	$23.79	$21.96	17,221
2016-09-26	$23.96	$24.03	$23.64	$23.74	$21.91	19,897
2016-09-23	$24.14	$24.27	$24.00	$24.10	$22.24	25,167
2016-09-22	$24.00	$24.35	$23.54	$24.27	$22.40	24,871
2016-09-21	$23.67	$23.84	$23.52	$23.82	$21.99	12,550
2016-09-20	$23.51	$23.70	$23.51	$23.55	$21.74	8,936
2016-09-19	$23.46	$23.62	$23.38	$23.53	$21.72	30,132
2016-09-16	$23.38	$23.61	$23.12	$23.50	$21.69	62,671
2016-09-15	$23.00	$23.39	$22.88	$23.29	$21.50	29,302
2016-09-14	$23.04	$23.13	$22.70	$23.00	$21.23	53,385
2016-09-13	$23.17	$23.20	$22.87	$23.01	$21.24	48,227
2016-09-12	$22.85	$23.53	$22.84	$23.43	$21.63	34,411
2016-09-09	$23.20	$23.20	$22.87	$22.95	$21.09	94,056
2016-09-08	$23.90	$23.90	$22.99	$23.25	$21.37	19,609
2016-09-07	$23.90	$24.23	$23.74	$23.92	$21.98	37,761
2016-09-06	$23.29	$23.88	$23.29	$23.82	$21.89	17,252
2016-09-02	$22.94	$23.80	$22.94	$23.77	$21.85	30,460
2016-09-01	$22.79	$23.09	$22.76	$23.03	$21.17	23,075
2016-08-31	$23.03	$23.17	$21.98	$22.96	$21.10	34,480
2016-08-30	$23.00	$23.15	$22.46	$23.00	$21.14	29,194
2016-08-29	$23.01	$23.44	$22.86	$23.02	$21.16	21,053
2016-08-26	$22.87	$23.14	$22.87	$23.01	$21.15	27,291
2016-08-25	$22.77	$23.00	$22.65	$22.93	$21.07	13,771
2016-08-24	$22.75	$22.91	$22.58	$22.83	$20.98	13,094
2016-08-23	$22.55	$22.95	$22.52	$22.69	$20.85	39,999
2016-08-22	$22.67	$22.73	$22.51	$22.70	$20.86	29,261
2016-08-19	$23.02	$23.17	$22.50	$22.72	$20.88	36,530
2016-08-18	$22.63	$23.03	$22.63	$22.99	$21.13	25,187
2016-08-17	$23.10	$23.10	$22.57	$22.66	$20.83	34,347
2016-08-16	$22.91	$23.22	$22.84	$23.06	$21.19	33,024
2016-08-15	$23.50	$23.63	$22.86	$23.00	$21.14	21,035
2016-08-12	$22.85	$23.85	$22.85	$23.50	$21.60	45,348
2016-08-11	$23.38	$23.45	$23.00	$23.08	$21.21	26,735
2016-08-10	$23.06	$23.48	$22.98	$23.44	$21.54	22,348
2016-08-09	$22.91	$23.19	$22.85	$23.14	$21.27	20,294
2016-08-08	$23.01	$23.08	$22.58	$22.92	$21.07	21,220
2016-08-05	$22.44	$23.27	$22.27	$23.07	$21.20	36,580
2016-08-04	$21.55	$22.83	$21.55	$22.55	$20.73	32,967
2016-08-03	$22.40	$22.76	$22.23	$22.56	$20.73	27,537
2016-08-02	$22.35	$22.82	$21.98	$22.41	$20.60	21,437
2016-08-01	$22.51	$22.54	$20.76	$22.41	$20.60	11,881
2016-07-29	$22.74	$22.74	$22.32	$22.58	$20.75	37,381
2016-07-28	$22.54	$22.84	$22.47	$22.66	$20.83	30,848
2016-07-27	$22.65	$23.01	$22.62	$22.87	$21.02	39,768
2016-07-26	$22.39	$22.80	$22.18	$22.71	$20.87	22,811
2016-07-25	$22.52	$22.65	$22.31	$22.45	$20.63	14,191
2016-07-22	$22.05	$22.67	$21.33	$22.46	$20.64	16,836
2016-07-21	$22.34	$22.34	$21.75	$22.00	$20.22	47,391
2016-07-20	$22.46	$22.75	$22.34	$22.38	$20.57	18,239
2016-07-19	$22.92	$22.96	$22.29	$22.31	$20.50	28,382
2016-07-18	$22.96	$23.37	$22.96	$23.16	$21.29	27,412
2016-07-15	$23.10	$23.21	$22.67	$23.19	$21.31	16,451
2016-07-14	$23.00	$23.27	$22.90	$22.95	$21.09	17,161
2016-07-13	$22.77	$23.15	$22.72	$22.95	$21.09	36,175
2016-07-12	$22.77	$23.07	$22.68	$22.97	$21.11	33,990
2016-07-11	$21.83	$22.79	$21.73	$22.72	$20.88	31,908
2016-07-08	$21.60	$21.95	$21.52	$21.90	$20.13	27,171
2016-07-07	$21.95	$21.95	$21.24	$21.44	$19.71	18,276
2016-07-06	$21.49	$21.94	$21.34	$21.91	$20.14	24,788
2016-07-05	$21.81	$21.81	$21.43	$21.62	$19.87	17,225
2016-07-01	$21.95	$21.95	$21.67	$21.84	$20.07	21,315
2016-06-30	$21.52	$22.10	$21.52	$21.91	$20.14	34,552
2016-06-29	$21.36	$21.68	$21.35	$21.42	$19.69	19,707
2016-06-28	$21.05	$21.46	$21.02	$21.25	$19.53	31,248
2016-06-27	$20.90	$21.18	$20.73	$20.93	$19.24	45,076
2016-06-24	$20.97	$21.34	$20.22	$21.01	$19.31	99,973
2016-06-23	$21.14	$21.78	$21.14	$21.78	$20.02	17,315
2016-06-22	$21.59	$21.62	$20.95	$21.03	$19.33	21,980
2016-06-21	$21.07	$21.49	$20.95	$21.39	$19.66	15,629
2016-06-20	$20.71	$21.25	$20.60	$21.03	$19.33	18,629
2016-06-17	$20.68	$20.68	$20.42	$20.54	$18.88	45,441
2016-06-16	$20.51	$20.72	$20.44	$20.61	$18.94	22,554
2016-06-15	$21.01	$21.07	$20.56	$20.60	$18.93	13,632
2016-06-14	$21.26	$21.26	$20.87	$21.09	$19.38	12,380
2016-06-13	$21.49	$21.93	$21.06	$21.20	$19.48	33,693
2016-06-10	$20.81	$21.45	$20.81	$21.45	$19.71	28,428
2016-06-09	$20.61	$21.07	$20.27	$20.99	$19.20	26,793
2016-06-08	$21.07	$21.07	$20.50	$20.60	$18.85	16,981
2016-06-07	$21.25	$21.39	$20.97	$20.99	$19.20	19,608
2016-06-06	$20.80	$21.42	$20.65	$21.26	$19.45	18,551
2016-06-03	$20.76	$20.80	$20.53	$20.80	$19.03	17,729
2016-06-02	$20.58	$20.80	$20.51	$20.80	$19.03	15,497
2016-06-01	$20.51	$20.78	$20.47	$20.72	$18.96	19,917
2016-05-31	$20.76	$20.76	$20.47	$20.50	$18.75	23,411
2016-05-27	$20.66	$20.80	$20.27	$20.57	$18.82	33,448
2016-05-26	$20.99	$21.18	$20.53	$20.64	$18.88	15,097
2016-05-25	$21.93	$22.22	$20.96	$20.98	$19.19	29,673
2016-05-24	$21.09	$22.12	$21.09	$21.97	$20.10	49,201
2016-05-23	$20.59	$21.08	$20.41	$20.94	$19.16	48,992
2016-05-20	$20.59	$20.93	$20.50	$20.62	$18.86	27,398
2016-05-19	$20.61	$20.94	$20.41	$20.50	$18.75	13,956
2016-05-18	$20.40	$20.91	$20.40	$20.77	$19.00	18,915
2016-05-17	$20.71	$20.86	$20.33	$20.48	$18.74	51,961
2016-05-16	$20.72	$20.95	$20.45	$20.85	$19.07	14,976
2016-05-13	$20.73	$20.97	$20.47	$20.59	$18.84	25,259
2016-05-12	$20.78	$21.00	$20.65	$20.69	$18.93	20,077
2016-05-11	$20.93	$21.15	$20.74	$20.79	$19.02	25,566
2016-05-10	$20.91	$21.06	$20.64	$21.01	$19.22	29,128
2016-05-09	$20.45	$20.92	$20.45	$20.76	$18.99	10,511
2016-05-06	$20.20	$20.63	$20.14	$20.57	$18.82	28,938
2016-05-05	$20.46	$20.81	$20.38	$20.40	$18.66	44,528
2016-05-04	$20.43	$20.80	$20.26	$20.48	$18.74	70,207
2016-05-03	$20.43	$20.51	$20.34	$20.39	$18.65	40,747
2016-05-02	$20.70	$20.77	$20.34	$20.51	$18.76	31,279
2016-04-29	$19.75	$20.66	$19.64	$20.51	$18.76	65,553
2016-04-28	$20.10	$20.20	$18.69	$19.65	$17.98	74,728
2016-04-27	$20.40	$20.66	$20.10	$20.37	$18.63	24,035
2016-04-26	$20.14	$20.51	$19.95	$20.40	$18.66	28,725
2016-04-25	$20.19	$20.30	$19.82	$19.98	$18.28	21,515
2016-04-22	$20.19	$20.79	$19.64	$20.41	$18.67	31,874
2016-04-21	$21.21	$21.21	$20.16	$20.26	$18.53	31,181
2016-04-20	$21.18	$21.41	$21.00	$21.18	$19.38	26,285
2016-04-19	$21.17	$21.45	$21.01	$21.13	$19.33	29,698
2016-04-18	$21.40	$21.55	$20.79	$21.26	$19.45	38,507
2016-04-15	$21.38	$21.68	$21.37	$21.48	$19.65	22,199
2016-04-14	$21.39	$21.80	$21.32	$21.50	$19.67	37,445
2016-04-13	$21.59	$21.97	$21.33	$21.62	$19.78	48,620
2016-04-12	$21.31	$21.70	$21.11	$21.52	$19.69	41,731
2016-04-11	$21.48	$21.75	$21.25	$21.36	$19.54	25,381
2016-04-08	$21.55	$21.76	$21.09	$21.50	$19.67	67,497
2016-04-07	$21.43	$21.54	$21.27	$21.51	$19.68	32,642
2016-04-06	$21.48	$21.72	$21.32	$21.51	$19.68	28,560
2016-04-05	$21.47	$21.83	$21.36	$21.53	$19.70	34,035
2016-04-04	$21.97	$21.97	$21.53	$21.61	$19.77	28,547
2016-04-01	$21.87	$22.07	$21.49	$21.95	$20.08	21,921
2016-03-31	$21.98	$22.16	$21.68	$22.06	$20.18	43,030
2016-03-30	$22.74	$22.74	$22.04	$22.13	$20.24	24,890
2016-03-29	$22.45	$22.73	$22.15	$22.71	$20.78	31,627
2016-03-28	$21.56	$22.28	$21.56	$22.17	$20.28	25,451
2016-03-24	$21.92	$21.92	$21.20	$21.70	$19.85	24,114
2016-03-23	$22.49	$22.53	$21.93	$21.95	$20.08	28,505
2016-03-22	$22.67	$22.76	$22.21	$22.51	$20.59	32,688
2016-03-21	$22.61	$22.78	$22.60	$22.66	$20.73	28,826
2016-03-18	$22.50	$22.74	$22.08	$22.56	$20.64	58,109
2016-03-17	$21.61	$22.62	$21.52	$22.41	$20.50	25,669
2016-03-16	$21.54	$21.78	$21.40	$21.68	$19.83	13,165
2016-03-15	$21.49	$22.06	$21.40	$21.50	$19.67	54,655
2016-03-14	$21.63	$21.79	$21.44	$21.69	$19.84	42,338
2016-03-11	$21.47	$21.68	$21.27	$21.63	$19.79	21,366
2016-03-10	$21.65	$21.70	$21.18	$21.53	$19.61	54,989
2016-03-09	$21.53	$21.69	$21.45	$21.61	$19.68	36,256
2016-03-08	$21.54	$21.68	$21.46	$21.50	$19.58	35,728
2016-03-07	$21.53	$21.67	$21.40	$21.61	$19.68	51,450
2016-03-04	$21.43	$21.82	$21.26	$21.54	$19.61	71,340
2016-03-03	$21.92	$21.93	$21.49	$21.54	$19.61	31,714
2016-03-02	$22.23	$22.44	$21.60	$21.91	$19.95	26,618
2016-03-01	$21.59	$22.45	$21.59	$22.09	$20.12	69,014
2016-02-29	$21.48	$22.05	$21.37	$21.52	$19.60	72,687
2016-02-26	$21.60	$21.74	$21.44	$21.53	$19.61	22,229
2016-02-25	$21.43	$21.45	$21.13	$21.38	$19.47	22,819
2016-02-24	$21.16	$21.50	$20.83	$21.47	$19.55	33,524
2016-02-23	$21.50	$21.71	$21.03	$21.28	$19.38	52,125
2016-02-22	$21.33	$21.71	$21.31	$21.51	$19.59	41,871
2016-02-19	$20.84	$21.46	$19.81	$21.28	$19.38	46,870
2016-02-18	$21.40	$21.56	$20.71	$20.80	$18.94	64,948
2016-02-17	$22.16	$22.20	$21.38	$21.77	$19.82	59,716
2016-02-16	$21.94	$22.83	$21.94	$22.14	$20.16	46,459
2016-02-12	$21.87	$22.50	$21.87	$22.32	$20.32	39,012
2016-02-11	$21.23	$22.00	$21.23	$21.76	$19.81	24,852
2016-02-10	$21.61	$22.01	$21.41	$21.67	$19.73	47,327
2016-02-09	$21.15	$21.94	$21.15	$21.62	$19.69	23,756
2016-02-08	$20.82	$21.52	$20.74	$21.31	$19.41	31,286
2016-02-05	$21.53	$21.71	$21.06	$21.18	$19.29	43,927
2016-02-04	$21.37	$21.95	$21.22	$21.58	$19.65	18,417
2016-02-03	$21.86	$22.10	$20.77	$21.40	$19.49	37,529
2016-02-02	$21.53	$22.04	$21.34	$21.74	$19.80	35,216
2016-02-01	$21.50	$22.20	$21.03	$21.86	$19.91	89,922
2016-01-29	$20.88	$21.83	$20.88	$21.83	$19.88	58,708
2016-01-28	$20.55	$20.89	$20.55	$20.82	$18.96	18,035
2016-01-27	$20.37	$20.62	$20.29	$20.42	$18.59	48,718
2016-01-26	$19.81	$20.44	$19.64	$20.39	$18.57	35,810
2016-01-25	$19.73	$19.86	$19.35	$19.64	$17.88	28,824
2016-01-22	$19.39	$19.87	$19.22	$19.73	$17.97	32,724
2016-01-21	$18.70	$19.31	$18.53	$19.10	$17.39	34,226
2016-01-20	$17.93	$19.00	$17.84	$18.70	$17.03	34,586
2016-01-19	$18.60	$18.81	$18.11	$18.39	$16.75	25,686
2016-01-15	$18.75	$19.10	$17.94	$18.48	$16.83	73,083
2016-01-14	$19.34	$19.51	$19.01	$19.22	$17.50	40,811
2016-01-13	$19.91	$20.15	$18.99	$19.14	$17.43	38,576
2016-01-12	$20.38	$20.43	$19.50	$19.87	$18.09	54,578
2016-01-11	$19.75	$20.31	$19.56	$20.08	$18.29	31,438
2016-01-08	$19.88	$20.16	$19.65	$19.75	$17.98	38,678
2016-01-07	$19.63	$19.98	$19.59	$19.83	$18.06	32,578
2016-01-06	$19.50	$20.09	$19.50	$19.99	$18.20	39,856
2016-01-05	$19.68	$20.15	$19.53	$19.69	$17.93	18,816
2016-01-04	$20.34	$20.34	$19.51	$19.68	$17.92	33,962
2015-12-31	$20.67	$20.96	$20.53	$20.59	$18.75	28,079
2015-12-30	$21.24	$21.29	$20.44	$20.69	$18.84	46,392
2015-12-29	$21.33	$21.60	$21.04	$21.32	$19.41	20,594
2015-12-28	$21.17	$21.61	$20.94	$21.11	$19.22	27,432
2015-12-24	$21.25	$21.43	$21.19	$21.26	$19.36	8,458
2015-12-23	$21.19	$21.30	$20.86	$21.25	$19.35	11,613
2015-12-22	$20.74	$21.15	$20.40	$21.10	$19.21	18,570
2015-12-21	$20.72	$20.82	$20.26	$20.67	$18.82	19,284
2015-12-18	$20.36	$20.89	$20.01	$20.50	$18.67	110,263
2015-12-17	$21.37	$21.39	$20.49	$20.58	$18.74	37,135
2015-12-16	$21.26	$21.56	$20.90	$21.27	$19.37	30,016
2015-12-15	$21.19	$21.60	$20.91	$21.20	$19.30	40,166
2015-12-14	$21.33	$21.49	$21.03	$21.15	$19.26	37,201
2015-12-11	$22.06	$22.30	$21.34	$21.49	$19.57	39,493
2015-12-10	$22.69	$22.83	$22.15	$22.45	$20.44	30,834
2015-12-09	$23.00	$23.33	$22.69	$22.81	$20.77	24,809
2015-12-08	$23.54	$23.92	$23.33	$23.51	$21.41	16,651
2015-12-07	$23.99	$23.99	$23.49	$23.73	$21.52	25,899
2015-12-04	$23.16	$23.83	$23.14	$23.82	$21.60	16,607
2015-12-03	$23.70	$23.85	$23.11	$23.18	$21.02	29,537
2015-12-02	$23.38	$23.79	$23.25	$23.70	$21.49	24,711
2015-12-01	$22.94	$23.35	$22.78	$23.28	$21.11	23,377
2015-11-30	$23.26	$23.34	$22.90	$23.21	$21.05	42,720
2015-11-27	$23.26	$23.40	$23.18	$23.29	$21.12	9,733
2015-11-25	$23.50	$23.50	$23.05	$23.26	$21.09	21,966
2015-11-24	$23.39	$23.58	$23.11	$23.56	$21.36	15,026
2015-11-23	$23.43	$23.51	$23.25	$23.33	$21.15	19,219
2015-11-20	$23.42	$23.69	$23.12	$23.51	$21.32	25,281
2015-11-19	$23.45	$23.49	$22.63	$23.27	$21.10	27,296
2015-11-18	$23.74	$23.75	$23.37	$23.53	$21.34	37,626
2015-11-17	$23.95	$23.98	$23.65	$23.74	$21.53	25,044
2015-11-16	$23.98	$24.03	$23.59	$23.88	$21.65	22,009
2015-11-13	$23.90	$24.20	$23.44	$24.09	$21.84	17,041
2015-11-12	$24.29	$24.44	$23.93	$24.12	$21.87	14,125
2015-11-11	$24.80	$25.00	$24.33	$24.40	$22.12	24,513
2015-11-10	$24.23	$25.03	$24.09	$25.03	$22.70	24,687
2015-11-09	$24.83	$25.00	$24.26	$24.52	$22.23	25,590
2015-11-06	$25.04	$25.35	$24.71	$25.13	$22.79	39,709
2015-11-05	$24.67	$25.69	$24.51	$25.32	$22.96	64,778
2015-11-04	$24.44	$24.95	$24.08	$24.84	$22.52	42,980
2015-11-03	$23.41	$24.77	$23.36	$24.45	$22.17	25,767
2015-11-02	$24.20	$24.23	$23.66	$24.19	$21.93	23,650
2015-10-30	$24.50	$24.52	$23.77	$23.85	$21.63	12,844
2015-10-29	$24.32	$24.58	$24.22	$24.54	$22.25	19,965
2015-10-28	$23.03	$24.50	$23.03	$24.50	$22.22	33,877
2015-10-27	$23.23	$23.49	$22.83	$23.04	$20.89	29,419
2015-10-26	$24.45	$24.45	$23.02	$23.22	$21.05	73,845
2015-10-23	$24.11	$24.61	$23.74	$24.50	$22.22	41,483
2015-10-22	$24.00	$24.30	$23.87	$24.00	$21.76	31,349
2015-10-21	$24.20	$24.20	$23.82	$23.89	$21.66	19,233
2015-10-20	$24.06	$24.34	$23.96	$24.19	$21.93	32,887
2015-10-19	$24.31	$24.37	$23.97	$24.12	$21.87	17,446
2015-10-16	$24.32	$24.50	$23.82	$24.45	$22.17	32,294
2015-10-15	$23.80	$24.23	$23.45	$24.23	$21.97	21,344
2015-10-14	$24.15	$24.22	$23.25	$23.34	$21.16	19,032
2015-10-13	$24.24	$24.70	$24.10	$24.12	$21.87	20,704
2015-10-12	$24.22	$24.95	$23.78	$24.51	$22.22	50,133
2015-10-09	$24.01	$24.35	$23.98	$24.13	$21.88	15,375
2015-10-08	$23.79	$24.17	$23.79	$24.14	$21.89	20,265
2015-10-07	$22.81	$23.89	$22.81	$23.77	$21.55	28,462
2015-10-06	$23.36	$23.46	$22.65	$22.78	$20.66	34,013
2015-10-05	$22.66	$23.55	$22.57	$23.24	$21.07	35,418
2015-10-02	$22.60	$22.61	$21.94	$22.43	$20.34	34,517
2015-10-01	$22.90	$22.96	$22.38	$22.84	$20.71	34,384
2015-09-30	$23.79	$23.90	$22.74	$22.81	$20.68	134,529
2015-09-29	$24.33	$24.33	$23.45	$23.54	$21.34	57,660
2015-09-28	$23.78	$24.42	$23.43	$24.17	$21.92	61,736
2015-09-25	$24.51	$24.51	$23.92	$23.93	$21.70	33,064
2015-09-24	$24.04	$24.96	$23.85	$24.24	$21.98	52,055
2015-09-23	$23.56	$24.49	$23.56	$24.12	$21.87	87,957
2015-09-22	$23.81	$23.86	$23.56	$23.60	$21.40	22,625
2015-09-21	$23.98	$24.35	$23.25	$24.09	$21.84	27,835
2015-09-18	$24.42	$24.47	$23.50	$23.89	$21.66	96,147
2015-09-17	$24.38	$24.82	$24.25	$24.60	$22.31	36,749
2015-09-16	$24.32	$24.45	$24.18	$24.26	$22.00	31,691
2015-09-15	$24.15	$24.55	$24.15	$24.27	$22.01	28,177
2015-09-14	$24.30	$24.44	$24.07	$24.20	$21.94	17,863
2015-09-11	$24.10	$24.30	$24.01	$24.26	$22.00	28,226
2015-09-10	$24.08	$24.21	$23.98	$24.13	$21.88	30,873
2015-09-09	$24.47	$24.54	$24.10	$24.21	$21.95	34,646
2015-09-08	$24.23	$24.33	$24.12	$24.30	$22.03	51,830

State Auto Financial Corp (STFC) News Headlines

Recent State Auto Financial Corp (STFC) News

Similar Companies to State Auto Financial Corp (STFC) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

State Auto Financial Corp (STFC) Exchange: NASDAQ