Allegiance Bancshares Inc (ABTX) Stock

Data as of April 26, 2024

$41.63 ($-0.36) -0.86%

Allegiance Bancshares Inc - Daily Information

Click for more stock information on Allegiance Bancshares Inc.

Daily Information	Data
Date	April 26, 2024
Open	$42.22
Previous Close	$41.63
High	$42.57
Low	$41.21
Adjusted Open	$42.22
Previous Adjusted Close	$41.63
Adjusted High	$42.57
Adjusted Low	$41.21

About Allegiance Bancshares Inc (ABTX)

Allegiance Bancshares Inc (ABTX) is a bank holding company. The Company serves its clients through three distinct lines of businesses: Houston metropolitan area, additional Texas, and Louisiana. It operates through its subsidiary, Allegiance Bank (the Bank), and through its non-banking subsidiaries, which offer a range of financial products and services. The Bank is a full-service commercial bank that provides a range of products, services, and solutions to businesses, professionals, and individuals. Allegiance Bancshares Inc was founded in 2004 and is headquartered in Houston, Texas. The Company has grown substantially since its inception and now has over 43 retail banking locations in and around Houston, as well as additional retail banking locations in Beaumont, Corpus Christi, Victoria, and Dayton, Texas and Lake Charles, Louisiana. It also operates an eBanking division and a loan and mortgage processing center in Houston, two commercial lending offices in Jackson, Mississippi and Atlanta, Georgia, and an operations and loan review office in Houston. Allegiance Bancshares Inc prides itself on offering an array of innovative financial products and services to their customers, including deposits, loans, lines of credit, trust and investment services, estate planning, and debit cards. The bankâs online banking platform allows clients to access their accounts whenever they need and lets them easily transfer funds. Clients also benefit from the bankâs convenient mobile app, which allows them to deposit checks, pay bills, access account balances, and more. As of 2017, the Bank had total assets of $3.5 Billion and total deposits of $2.8 Billion. Allegiance Bancshares Inc continually strives to provide the highest quality service to their customers and have an experienced management team led by their CEO and President, George Martinez. Under his leadership, the bank has established itself as one of the nationâs leading community banks, and looks forward to continuing to serve the financial needs of their customers for many years to come.

Invest in Allegiance Bancshares Inc (ABTX)

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.

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

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

Historical Stock Data for Allegiance Bancshares Inc (ABTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-30	$42.22	$42.57	$41.21	$41.63	$41.63	1,609,047
2022-09-29	$43.49	$43.49	$41.88	$41.99	$41.99	83,628
2022-09-28	$42.41	$44.35	$42.37	$43.71	$43.71	117,062
2022-09-27	$44.24	$44.93	$42.27	$42.41	$42.41	119,587
2022-09-26	$44.74	$45.93	$43.97	$43.97	$43.97	299,862
2022-09-23	$43.40	$43.96	$43.17	$43.90	$43.90	116,829
2022-09-22	$44.07	$44.11	$43.14	$43.72	$43.72	82,631
2022-09-21	$44.25	$44.72	$43.98	$44.06	$44.06	54,971
2022-09-20	$44.27	$44.66	$43.84	$44.22	$44.22	46,256
2022-09-19	$43.55	$44.45	$43.55	$44.19	$44.19	71,061
2022-09-16	$43.37	$44.11	$42.37	$43.88	$43.88	284,794
2022-09-15	$42.68	$44.20	$42.68	$43.50	$43.50	65,901
2022-09-14	$41.28	$43.30	$40.80	$42.87	$42.87	120,810
2022-09-13	$42.36	$42.58	$41.13	$41.34	$41.34	59,250
2022-09-12	$42.32	$43.09	$42.05	$42.80	$42.80	83,520
2022-09-09	$42.10	$42.58	$41.72	$42.27	$42.27	69,418
2022-09-08	$41.73	$42.38	$41.43	$42.01	$42.01	71,498
2022-09-07	$41.27	$42.11	$40.87	$42.04	$42.04	63,063
2022-09-06	$42.44	$42.44	$40.50	$41.27	$41.27	75,619
2022-09-02	$42.60	$43.12	$41.89	$42.15	$42.15	49,000
2022-09-01	$42.27	$42.53	$41.81	$42.35	$42.35	48,279
2022-08-31	$42.41	$42.53	$42.01	$42.36	$42.36	78,560
2022-08-30	$42.46	$42.64	$41.87	$42.57	$42.57	39,737
2022-08-29	$43.45	$43.45	$42.23	$42.29	$42.15	38,095
2022-08-26	$44.45	$44.45	$43.61	$43.69	$43.55	52,122
2022-08-25	$44.27	$44.47	$43.94	$44.20	$44.06	51,754
2022-08-24	$44.24	$44.53	$43.98	$44.24	$44.09	44,842
2022-08-23	$44.71	$44.78	$44.19	$44.37	$44.22	46,046
2022-08-22	$44.87	$45.05	$44.36	$44.48	$44.33	53,223
2022-08-19	$46.23	$46.23	$44.91	$45.06	$44.91	170,623
2022-08-18	$46.74	$46.74	$46.37	$46.58	$46.43	37,206
2022-08-17	$46.61	$46.71	$46.42	$46.60	$46.45	45,997
2022-08-16	$46.22	$46.96	$46.08	$46.87	$46.72	63,756
2022-08-15	$45.62	$46.69	$44.76	$46.34	$46.19	58,281
2022-08-12	$45.56	$46.14	$45.35	$46.13	$45.98	60,560
2022-08-11	$45.50	$45.60	$45.19	$45.43	$45.28	47,500
2022-08-10	$45.16	$45.52	$45.13	$45.14	$44.99	77,762
2022-08-09	$44.31	$44.97	$43.98	$44.94	$44.79	66,197
2022-08-08	$43.99	$44.37	$43.89	$44.16	$44.02	63,391
2022-08-05	$43.79	$44.12	$43.41	$43.90	$43.76	70,499
2022-08-04	$43.93	$44.03	$43.73	$43.82	$43.68	54,296
2022-08-03	$43.54	$44.21	$43.51	$44.09	$43.95	83,983
2022-08-02	$44.40	$44.76	$43.42	$43.42	$43.28	43,541
2022-08-01	$43.88	$45.00	$43.69	$44.40	$44.25	81,846
2022-07-29	$42.57	$44.24	$42.57	$44.04	$43.90	70,450
2022-07-28	$42.54	$43.03	$42.37	$42.93	$42.79	81,692
2022-07-27	$41.47	$42.85	$41.47	$42.80	$42.66	77,276
2022-07-26	$41.04	$41.88	$41.04	$41.74	$41.60	60,868
2022-07-25	$41.34	$41.52	$41.10	$41.21	$41.07	57,576
2022-07-22	$41.28	$41.79	$40.86	$41.18	$41.05	67,739
2022-07-21	$41.02	$41.55	$40.89	$41.49	$41.35	54,008
2022-07-20	$41.19	$41.67	$41.06	$41.39	$41.25	51,704
2022-07-19	$40.37	$41.88	$40.37	$41.42	$41.28	78,146
2022-07-18	$39.89	$40.59	$39.69	$40.27	$40.14	60,063
2022-07-15	$38.75	$39.91	$38.69	$39.64	$39.51	60,572
2022-07-14	$38.21	$38.59	$37.74	$38.24	$38.11	57,445
2022-07-13	$39.00	$39.26	$38.52	$38.77	$38.64	46,688
2022-07-12	$38.93	$39.76	$38.93	$39.32	$39.19	47,928
2022-07-11	$38.72	$39.27	$38.72	$39.19	$39.06	49,456
2022-07-08	$38.90	$39.11	$38.54	$39.04	$38.91	74,277
2022-07-07	$39.44	$39.81	$38.82	$38.83	$38.70	57,049
2022-07-06	$38.79	$39.74	$38.52	$39.02	$38.89	65,718
2022-07-05	$38.43	$39.22	$37.86	$39.09	$38.96	94,125
2022-07-01	$37.63	$39.10	$37.55	$38.90	$38.77	79,785
2022-06-30	$37.42	$38.15	$37.04	$37.76	$37.64	126,346
2022-06-29	$38.21	$38.21	$37.47	$37.55	$37.43	84,859
2022-06-28	$38.85	$39.32	$37.91	$37.95	$37.83	109,030
2022-06-27	$38.63	$39.00	$38.40	$38.56	$38.43	81,125
2022-06-24	$38.31	$39.20	$38.15	$38.26	$38.13	151,846
2022-06-23	$38.89	$39.07	$38.05	$38.25	$38.12	47,297
2022-06-22	$38.89	$39.45	$38.89	$39.00	$38.87	48,773
2022-06-21	$38.87	$39.74	$38.87	$39.20	$39.07	72,382
2022-06-17	$39.24	$39.71	$38.30	$38.53	$38.40	182,451
2022-06-16	$39.09	$39.20	$38.47	$38.85	$38.72	96,072
2022-06-15	$39.20	$40.01	$39.20	$39.66	$39.53	68,327
2022-06-14	$38.55	$39.20	$38.44	$38.82	$38.69	64,151
2022-06-13	$38.07	$39.40	$38.07	$38.37	$38.24	67,519
2022-06-10	$38.66	$39.04	$38.38	$38.70	$38.57	40,598
2022-06-09	$40.28	$40.46	$39.10	$39.13	$39.00	40,120
2022-06-08	$40.38	$41.16	$40.38	$40.38	$40.25	54,544
2022-06-07	$40.58	$40.92	$40.54	$40.61	$40.48	37,541
2022-06-06	$40.89	$41.17	$40.57	$40.65	$40.52	45,625
2022-06-03	$40.56	$40.75	$40.23	$40.55	$40.42	37,469
2022-06-02	$39.82	$40.80	$39.82	$40.66	$40.53	49,534
2022-06-01	$40.45	$40.70	$39.60	$39.90	$39.77	54,114
2022-05-31	$40.18	$40.47	$39.61	$40.25	$40.12	44,392
2022-05-27	$39.87	$40.51	$39.83	$40.50	$40.37	44,740
2022-05-26	$39.35	$39.98	$39.35	$39.76	$39.49	30,412
2022-05-25	$39.16	$39.96	$39.05	$39.05	$38.79	57,901
2022-05-24	$39.33	$39.39	$38.80	$38.91	$38.65	94,988
2022-05-23	$38.74	$39.57	$38.44	$39.41	$39.15	43,341
2022-05-20	$38.53	$38.53	$37.63	$38.36	$38.10	53,516
2022-05-19	$38.69	$39.00	$38.14	$38.29	$38.03	108,391
2022-05-18	$39.52	$39.66	$38.87	$39.11	$38.85	80,234
2022-05-17	$39.52	$40.00	$39.22	$39.59	$39.32	72,831
2022-05-16	$39.13	$39.58	$38.37	$39.34	$39.08	49,271
2022-05-13	$39.53	$40.01	$38.50	$39.07	$38.81	67,935
2022-05-12	$40.00	$40.17	$38.75	$39.33	$39.07	55,397
2022-05-11	$40.89	$41.34	$39.08	$40.28	$40.01	46,862
2022-05-10	$41.99	$42.47	$40.43	$40.73	$40.46	52,738
2022-05-09	$41.14	$42.27	$40.82	$41.84	$41.56	91,768
2022-05-06	$41.20	$41.57	$40.88	$41.50	$41.22	69,663
2022-05-05	$41.84	$41.99	$40.92	$41.46	$41.18	80,390
2022-05-04	$41.22	$42.33	$40.92	$42.32	$42.04	88,870
2022-05-03	$41.41	$42.06	$41.23	$41.27	$40.99	66,902
2022-05-02	$41.42	$42.25	$39.81	$41.65	$41.37	95,755
2022-04-29	$40.16	$41.43	$39.15	$40.86	$40.59	62,283
2022-04-28	$39.45	$40.17	$39.17	$40.16	$39.89	66,057
2022-04-27	$39.69	$39.85	$38.83	$38.92	$38.66	57,110
2022-04-26	$40.41	$40.85	$39.74	$39.84	$39.57	55,278
2022-04-25	$40.68	$41.01	$40.00	$40.88	$40.61	53,125
2022-04-22	$41.78	$41.96	$40.67	$40.78	$40.51	43,882
2022-04-21	$42.52	$42.97	$41.67	$41.73	$41.45	73,129
2022-04-20	$42.30	$42.80	$42.09	$42.21	$41.93	35,036
2022-04-19	$41.29	$42.24	$41.29	$41.99	$41.71	53,349
2022-04-18	$40.61	$41.14	$40.56	$40.92	$40.65	29,408
2022-04-14	$40.96	$41.48	$40.75	$40.91	$40.64	46,083
2022-04-13	$40.48	$40.89	$40.24	$40.83	$40.56	71,610
2022-04-12	$41.16	$41.78	$40.55	$40.60	$40.33	54,441
2022-04-11	$41.25	$41.99	$41.03	$41.13	$40.85	66,867
2022-04-08	$42.20	$42.20	$41.21	$41.32	$41.04	73,210
2022-04-07	$43.29	$43.29	$42.11	$42.16	$41.88	92,084
2022-04-06	$43.27	$43.52	$42.85	$43.16	$42.87	189,996
2022-04-05	$43.63	$44.10	$43.13	$43.35	$43.06	73,103
2022-04-04	$43.68	$43.75	$43.00	$43.73	$43.44	92,857
2022-04-01	$45.50	$45.50	$43.84	$43.84	$43.55	141,503
2022-03-31	$44.88	$45.37	$44.56	$44.68	$44.38	196,508
2022-03-30	$45.73	$45.86	$44.61	$44.83	$44.53	88,493
2022-03-29	$45.46	$45.88	$45.27	$45.74	$45.43	119,776
2022-03-28	$45.51	$45.51	$44.58	$45.13	$44.83	84,585
2022-03-25	$44.73	$45.68	$44.73	$45.44	$45.14	84,846
2022-03-24	$44.71	$44.75	$43.47	$44.46	$44.16	103,469
2022-03-23	$46.00	$46.00	$44.36	$44.38	$44.08	148,062
2022-03-22	$44.61	$45.74	$44.50	$45.72	$45.41	217,106
2022-03-21	$44.33	$44.68	$43.71	$44.03	$43.73	62,276
2022-03-18	$44.12	$44.40	$43.38	$44.25	$43.95	119,704
2022-03-17	$44.76	$44.91	$44.01	$44.36	$44.06	65,696
2022-03-16	$44.93	$45.25	$44.46	$45.06	$44.76	106,230
2022-03-15	$44.74	$44.80	$44.02	$44.58	$44.28	54,368
2022-03-14	$44.88	$45.26	$44.17	$44.64	$44.34	56,134
2022-03-11	$44.36	$44.88	$44.26	$44.51	$44.21	53,543
2022-03-10	$43.13	$44.23	$43.13	$44.22	$43.92	73,924
2022-03-09	$43.82	$44.02	$43.34	$43.65	$43.36	39,541
2022-03-08	$42.94	$43.99	$42.93	$42.99	$42.70	87,255
2022-03-07	$43.59	$43.90	$42.69	$42.80	$42.51	83,052
2022-03-04	$43.87	$44.71	$43.53	$43.63	$43.34	47,457
2022-03-03	$43.93	$44.64	$43.15	$44.52	$44.22	87,967
2022-03-02	$42.33	$43.93	$42.33	$43.67	$43.38	83,726
2022-03-01	$42.75	$42.95	$41.42	$42.07	$41.79	82,231
2022-02-28	$42.59	$42.99	$42.59	$42.85	$42.56	61,208
2022-02-25	$42.16	$43.30	$42.00	$43.16	$42.87	32,503
2022-02-24	$41.81	$41.99	$41.06	$41.98	$41.56	67,642
2022-02-23	$43.11	$43.33	$42.65	$42.77	$42.35	41,738
2022-02-22	$42.88	$43.32	$42.56	$42.89	$42.46	47,424
2022-02-18	$41.96	$43.32	$41.96	$43.24	$42.81	80,714
2022-02-17	$42.75	$42.75	$41.82	$42.19	$41.77	47,532
2022-02-16	$42.38	$43.05	$42.33	$42.86	$42.43	57,258
2022-02-15	$42.59	$42.92	$42.14	$42.68	$42.26	43,537
2022-02-14	$42.91	$43.10	$42.03	$42.03	$41.61	55,437
2022-02-11	$42.33	$43.09	$42.10	$42.65	$42.23	44,931
2022-02-10	$42.70	$42.78	$41.82	$42.48	$42.06	89,207
2022-02-09	$43.72	$43.72	$42.28	$42.45	$42.03	41,871
2022-02-08	$42.85	$43.86	$42.75	$43.60	$43.17	62,630
2022-02-07	$42.47	$42.79	$41.63	$42.65	$42.23	56,981
2022-02-04	$42.13	$42.64	$41.81	$42.53	$42.11	52,638
2022-02-03	$42.31	$42.89	$41.89	$41.89	$41.47	71,371
2022-02-02	$43.14	$43.14	$41.95	$42.26	$41.84	56,908
2022-02-01	$43.78	$43.78	$42.89	$43.15	$42.72	50,934
2022-01-31	$42.94	$44.34	$42.70	$44.03	$43.59	58,097
2022-01-28	$42.51	$43.75	$40.95	$42.85	$42.42	103,868
2022-01-27	$44.54	$45.40	$43.35	$43.72	$43.29	68,389
2022-01-26	$45.50	$45.94	$43.63	$44.47	$44.03	64,193
2022-01-25	$44.73	$45.81	$43.32	$45.34	$44.89	44,843
2022-01-24	$43.25	$45.44	$43.25	$45.12	$44.67	65,741
2022-01-21	$43.50	$44.94	$43.50	$43.83	$43.40	94,755
2022-01-20	$44.56	$45.09	$43.50	$43.79	$43.36	107,876
2022-01-19	$45.00	$45.17	$44.24	$44.75	$44.31	62,751
2022-01-18	$44.96	$45.19	$44.74	$44.84	$44.40	46,104
2022-01-14	$44.13	$45.31	$44.13	$45.00	$44.55	54,941
2022-01-13	$43.48	$44.95	$43.48	$44.68	$44.24	42,335
2022-01-12	$44.01	$44.20	$43.40	$43.82	$43.39	49,284
2022-01-11	$44.13	$44.22	$43.63	$43.85	$43.41	32,833
2022-01-10	$44.13	$44.55	$43.73	$43.96	$43.52	28,033
2022-01-07	$44.81	$45.16	$43.74	$43.97	$43.53	76,379
2022-01-06	$43.85	$45.00	$43.65	$44.75	$44.31	30,238
2022-01-05	$43.56	$44.00	$43.06	$43.38	$42.95	37,594
2022-01-04	$44.00	$44.52	$43.25	$43.51	$43.08	75,847
2022-01-03	$42.74	$44.22	$42.74	$44.03	$43.59	37,602
2021-12-31	$42.90	$43.68	$42.13	$42.21	$41.79	77,266
2021-12-30	$43.02	$43.63	$42.71	$43.41	$42.98	44,511
2021-12-29	$42.81	$43.10	$42.10	$43.08	$42.65	31,302
2021-12-28	$42.17	$42.89	$42.17	$42.84	$42.41	36,463
2021-12-27	$41.88	$42.74	$41.74	$42.66	$42.24	36,000
2021-12-23	$41.84	$42.24	$41.82	$41.92	$41.50	33,771
2021-12-22	$41.08	$41.83	$41.08	$41.69	$41.28	33,764
2021-12-21	$40.28	$41.54	$39.78	$41.29	$40.88	74,338
2021-12-20	$40.18	$40.23	$39.23	$39.92	$39.52	74,084
2021-12-17	$40.20	$41.53	$38.77	$40.84	$40.43	351,136
2021-12-16	$39.98	$40.92	$39.76	$40.01	$39.61	82,377
2021-12-15	$40.63	$41.25	$39.24	$39.30	$38.91	166,186
2021-12-14	$40.85	$41.94	$40.38	$40.39	$39.99	44,267
2021-12-13	$40.22	$41.37	$39.83	$40.76	$40.36	52,015
2021-12-10	$40.82	$41.47	$40.22	$40.39	$39.99	44,184
2021-12-09	$40.46	$40.85	$40.30	$40.57	$40.17	36,456
2021-12-08	$40.76	$41.14	$40.41	$40.83	$40.42	42,140
2021-12-07	$41.44	$42.03	$40.49	$40.56	$40.16	48,907
2021-12-06	$41.12	$41.91	$40.96	$41.04	$40.63	79,338
2021-12-03	$41.14	$41.84	$40.40	$40.51	$40.11	59,834
2021-12-02	$39.89	$42.27	$39.89	$41.24	$40.83	91,713
2021-12-01	$41.19	$41.84	$39.46	$39.76	$39.37	98,459
2021-11-30	$41.24	$42.57	$40.32	$40.43	$40.03	94,768
2021-11-29	$43.00	$43.00	$41.24	$41.63	$41.22	116,878
2021-11-26	$43.33	$44.24	$42.00	$42.81	$42.26	59,078
2021-11-24	$45.04	$45.91	$44.42	$44.68	$44.11	63,599
2021-11-23	$44.69	$45.53	$44.49	$45.33	$44.75	93,677
2021-11-22	$44.34	$45.62	$43.75	$44.33	$43.76	111,525
2021-11-19	$43.54	$44.43	$43.32	$43.92	$43.36	54,790
2021-11-18	$43.94	$44.57	$43.69	$44.02	$43.46	125,174
2021-11-17	$43.39	$44.38	$42.60	$44.24	$43.68	114,814
2021-11-16	$43.00	$44.30	$42.71	$43.74	$43.18	136,702
2021-11-15	$42.55	$43.30	$42.00	$43.09	$42.54	126,451
2021-11-12	$41.97	$42.40	$41.08	$42.31	$41.77	153,543
2021-11-11	$42.50	$43.21	$41.61	$41.71	$41.18	81,566
2021-11-10	$42.97	$43.08	$42.10	$42.38	$41.84	93,848
2021-11-09	$42.88	$43.38	$42.45	$42.80	$42.25	184,943
2021-11-08	$41.17	$43.36	$41.00	$43.05	$42.50	213,612
2021-11-05	$40.08	$41.05	$40.00	$40.25	$39.74	94,322
2021-11-04	$39.94	$39.94	$39.02	$39.74	$39.23	44,877
2021-11-03	$39.20	$40.13	$39.13	$40.05	$39.54	65,817
2021-11-02	$39.79	$39.84	$39.11	$39.22	$38.72	29,893
2021-11-01	$39.30	$40.04	$39.10	$39.83	$39.32	72,871
2021-10-29	$38.99	$39.61	$38.81	$39.17	$38.67	41,825
2021-10-28	$39.27	$40.71	$37.06	$38.66	$38.17	57,652
2021-10-27	$40.00	$40.23	$39.65	$39.69	$39.18	42,158
2021-10-26	$40.02	$40.48	$39.71	$40.18	$39.67	51,810
2021-10-25	$40.15	$40.34	$39.75	$40.19	$39.68	32,524
2021-10-22	$39.30	$40.13	$39.30	$40.12	$39.61	58,696
2021-10-21	$38.87	$39.44	$38.68	$39.30	$38.80	43,170
2021-10-20	$38.12	$39.00	$37.85	$38.93	$38.43	26,223
2021-10-19	$38.31	$38.33	$37.91	$38.27	$37.78	19,318
2021-10-18	$38.16	$38.73	$38.16	$38.27	$37.78	30,428
2021-10-15	$39.01	$39.73	$38.12	$38.44	$37.95	60,617
2021-10-14	$38.64	$38.64	$38.18	$38.56	$38.07	39,513
2021-10-13	$38.44	$38.79	$37.64	$38.18	$37.69	34,098
2021-10-12	$38.41	$38.66	$38.32	$38.52	$38.03	15,075
2021-10-11	$39.26	$39.32	$38.50	$38.54	$38.05	18,765
2021-10-08	$38.93	$39.60	$38.73	$39.05	$38.55	18,711
2021-10-07	$39.32	$39.32	$38.57	$39.00	$38.50	35,954
2021-10-06	$38.61	$39.00	$38.02	$38.63	$38.14	23,746
2021-10-05	$38.74	$39.23	$38.43	$38.78	$38.28	109,808
2021-10-04	$39.22	$39.28	$38.62	$38.87	$38.37	48,289
2021-10-01	$38.19	$39.60	$38.19	$39.16	$38.66	46,724
2021-09-30	$38.72	$39.95	$38.11	$38.15	$37.66	36,014
2021-09-29	$38.01	$39.75	$37.66	$38.65	$38.16	48,606
2021-09-28	$38.66	$38.66	$37.77	$38.05	$37.56	46,698
2021-09-27	$37.55	$38.94	$35.99	$38.50	$38.01	49,195
2021-09-24	$36.82	$37.59	$36.82	$37.29	$36.81	32,580
2021-09-23	$36.12	$37.21	$36.12	$36.84	$36.37	49,010
2021-09-22	$35.40	$36.35	$34.81	$35.69	$35.23	52,888
2021-09-21	$35.72	$36.09	$35.04	$35.06	$34.61	64,767
2021-09-20	$35.70	$35.85	$35.13	$35.71	$35.25	77,747
2021-09-17	$35.35	$36.71	$34.71	$36.61	$36.14	233,984
2021-09-16	$35.09	$35.51	$34.85	$35.32	$34.87	68,940
2021-09-15	$34.76	$35.19	$34.56	$34.97	$34.52	45,509
2021-09-14	$35.69	$35.69	$34.39	$34.57	$34.13	40,901
2021-09-13	$35.60	$35.71	$35.20	$35.57	$35.12	49,882
2021-09-10	$35.49	$36.11	$34.86	$35.20	$34.75	50,277
2021-09-09	$35.58	$35.95	$35.22	$35.23	$34.78	32,979
2021-09-08	$36.05	$36.21	$35.43	$35.53	$35.08	29,770
2021-09-07	$36.40	$36.68	$36.12	$36.12	$35.66	31,433
2021-09-03	$36.66	$36.76	$35.91	$36.23	$35.77	63,674
2021-09-02	$36.76	$37.29	$36.60	$36.60	$36.13	31,270
2021-09-01	$37.12	$37.12	$36.46	$36.85	$36.38	37,391
2021-08-31	$36.84	$37.47	$36.84	$37.17	$36.70	38,588
2021-08-30	$37.96	$37.96	$36.88	$36.98	$36.51	42,183
2021-08-27	$37.12	$38.13	$37.12	$37.84	$37.24	63,626
2021-08-26	$37.67	$37.67	$36.85	$36.89	$36.30	59,590
2021-08-25	$38.30	$39.63	$37.45	$37.61	$37.01	60,239
2021-08-24	$37.84	$38.27	$37.75	$38.26	$37.65	73,791
2021-08-23	$37.61	$38.06	$37.12	$37.73	$37.13	58,793
2021-08-20	$36.63	$37.60	$36.34	$37.50	$36.90	67,904
2021-08-19	$36.34	$37.66	$36.06	$36.72	$36.13	122,611
2021-08-18	$37.00	$37.54	$36.63	$36.76	$36.17	35,683
2021-08-17	$37.17	$37.58	$36.64	$37.00	$36.41	44,084
2021-08-16	$36.56	$37.56	$36.56	$37.39	$36.79	59,942
2021-08-13	$37.62	$37.84	$36.88	$37.00	$36.41	32,686
2021-08-12	$38.08	$38.08	$37.40	$37.46	$36.86	65,998
2021-08-11	$38.22	$38.22	$37.50	$38.08	$37.47	35,403
2021-08-10	$38.17	$38.18	$37.53	$38.00	$37.39	76,359
2021-08-09	$37.84	$38.46	$37.54	$37.89	$37.29	49,785
2021-08-06	$37.36	$38.28	$37.27	$38.10	$37.49	36,102
2021-08-05	$36.75	$36.96	$36.62	$36.80	$36.21	24,784
2021-08-04	$36.15	$36.67	$35.80	$36.52	$35.94	49,900
2021-08-03	$35.97	$36.70	$35.65	$36.69	$36.10	104,409
2021-08-02	$36.80	$37.32	$35.54	$35.69	$35.12	59,074
2021-07-30	$36.51	$36.68	$36.15	$36.47	$35.89	47,880
2021-07-29	$36.34	$36.67	$36.07	$36.34	$35.76	23,628
2021-07-28	$35.70	$36.25	$34.84	$36.06	$35.48	38,810
2021-07-27	$35.32	$36.21	$35.18	$35.55	$34.98	31,190
2021-07-26	$35.40	$35.83	$35.38	$35.67	$35.10	25,262
2021-07-23	$35.21	$35.67	$35.14	$35.33	$34.77	37,132
2021-07-22	$35.74	$35.74	$34.73	$34.95	$34.39	42,638
2021-07-21	$35.72	$36.14	$35.49	$36.00	$35.43	31,849
2021-07-20	$34.76	$36.46	$34.76	$35.20	$34.64	68,674
2021-07-19	$34.83	$35.27	$34.30	$34.76	$34.21	61,422
2021-07-16	$36.95	$37.03	$35.66	$35.80	$35.23	37,968
2021-07-15	$35.95	$36.74	$35.70	$36.61	$36.03	35,815
2021-07-14	$36.81	$36.81	$36.09	$36.20	$35.62	26,668
2021-07-13	$37.61	$38.31	$36.37	$36.55	$35.97	48,040
2021-07-12	$36.90	$37.95	$36.50	$37.64	$37.04	70,087
2021-07-09	$36.97	$37.31	$35.65	$37.30	$36.70	63,952
2021-07-08	$35.80	$36.63	$35.52	$36.33	$35.75	90,585
2021-07-07	$36.76	$37.52	$36.46	$36.73	$36.14	67,887
2021-07-06	$37.99	$37.99	$36.57	$37.08	$36.49	32,647
2021-07-02	$38.75	$38.85	$38.12	$38.16	$37.55	37,825
2021-07-01	$38.44	$39.17	$38.44	$39.06	$38.44	26,441
2021-06-30	$38.43	$39.10	$38.35	$38.44	$37.83	39,448
2021-06-29	$39.46	$39.46	$38.67	$38.73	$38.11	24,603
2021-06-28	$39.95	$39.95	$38.88	$39.07	$38.45	43,092
2021-06-25	$40.00	$40.78	$39.69	$39.93	$39.29	172,905
2021-06-24	$39.28	$40.00	$39.19	$39.95	$39.31	36,092
2021-06-23	$39.36	$39.81	$39.15	$39.26	$38.63	89,803
2021-06-22	$39.80	$40.00	$38.80	$39.51	$38.88	32,377
2021-06-21	$38.86	$40.09	$38.52	$39.87	$39.23	62,780
2021-06-18	$39.42	$40.03	$38.38	$38.49	$37.88	184,106
2021-06-17	$41.35	$41.35	$40.01	$40.14	$39.50	68,799
2021-06-16	$40.50	$41.72	$40.34	$41.62	$40.96	41,278
2021-06-15	$40.70	$41.05	$40.20	$40.82	$40.17	35,776
2021-06-14	$41.04	$41.39	$40.12	$40.50	$39.85	51,539
2021-06-11	$41.21	$41.69	$40.88	$41.11	$40.45	41,101
2021-06-10	$41.83	$42.13	$41.12	$41.21	$40.55	43,649
2021-06-09	$41.83	$42.15	$41.14	$41.54	$40.88	76,338
2021-06-08	$41.46	$42.14	$41.10	$42.00	$41.33	58,087
2021-06-07	$41.20	$41.80	$41.01	$41.68	$41.01	54,987
2021-06-04	$40.44	$40.84	$40.01	$40.68	$40.03	35,643
2021-06-03	$38.90	$40.58	$38.90	$40.49	$39.84	31,927
2021-06-02	$41.19	$41.22	$40.32	$40.56	$39.91	112,549
2021-06-01	$40.67	$41.24	$40.61	$40.95	$40.30	67,920
2021-05-28	$40.71	$40.71	$39.98	$40.56	$39.91	20,322
2021-05-27	$40.39	$40.97	$40.04	$40.58	$39.93	37,984
2021-05-26	$39.36	$40.16	$38.85	$39.92	$39.17	44,909
2021-05-25	$40.56	$40.56	$39.01	$39.01	$38.27	50,398
2021-05-24	$40.93	$41.24	$40.08	$40.45	$39.69	38,635
2021-05-21	$40.82	$41.23	$40.62	$41.12	$40.34	48,482
2021-05-20	$40.00	$40.51	$39.69	$40.44	$39.68	24,847
2021-05-19	$39.72	$40.46	$39.27	$40.13	$39.37	66,221
2021-05-18	$40.88	$41.15	$40.09	$40.24	$39.48	20,803
2021-05-17	$40.75	$41.05	$40.56	$41.00	$40.23	104,112
2021-05-14	$40.79	$41.00	$40.47	$40.98	$40.21	26,173
2021-05-13	$39.00	$40.95	$39.00	$40.53	$39.77	40,962
2021-05-12	$39.91	$40.06	$38.64	$38.91	$38.18	40,117
2021-05-11	$39.93	$40.82	$39.62	$39.73	$38.98	21,988
2021-05-10	$41.00	$41.36	$40.29	$40.49	$39.73	53,528
2021-05-07	$40.70	$40.97	$40.60	$40.88	$40.11	22,352
2021-05-06	$40.84	$41.00	$40.36	$41.00	$40.23	59,739
2021-05-05	$40.91	$41.22	$40.39	$40.87	$40.10	38,926
2021-05-04	$40.85	$41.19	$40.19	$40.88	$40.11	56,506
2021-05-03	$40.10	$41.00	$39.95	$40.94	$40.17	134,917
2021-04-30	$40.43	$40.81	$39.19	$39.60	$38.85	97,322
2021-04-29	$40.31	$41.14	$39.73	$40.61	$39.84	49,728
2021-04-28	$40.79	$41.00	$39.92	$40.24	$39.48	26,322
2021-04-27	$40.86	$41.58	$39.98	$40.68	$39.91	39,339
2021-04-26	$40.84	$41.14	$40.36	$40.61	$39.84	35,557
2021-04-23	$38.98	$40.94	$38.98	$40.71	$39.94	75,266
2021-04-22	$39.78	$39.86	$38.82	$38.82	$38.09	37,589
2021-04-21	$38.69	$40.99	$38.54	$39.60	$38.85	44,266
2021-04-20	$39.95	$40.25	$38.27	$38.73	$38.00	51,398
2021-04-19	$40.53	$40.80	$39.69	$40.24	$39.48	39,442
2021-04-16	$40.89	$40.99	$40.11	$40.47	$39.71	52,033
2021-04-15	$40.46	$40.46	$39.50	$40.23	$39.47	22,149
2021-04-14	$39.50	$40.83	$39.50	$40.23	$39.47	33,292
2021-04-13	$40.46	$40.60	$39.57	$39.57	$38.82	26,481
2021-04-12	$40.55	$40.97	$39.28	$40.78	$40.01	48,166
2021-04-09	$40.37	$40.61	$39.79	$40.29	$39.53	45,422
2021-04-08	$40.31	$40.63	$39.71	$40.38	$39.62	42,600
2021-04-07	$40.74	$40.74	$39.62	$40.06	$39.30	56,661
2021-04-06	$41.02	$41.31	$40.33	$40.74	$39.97	39,243
2021-04-05	$41.37	$41.96	$40.55	$41.15	$40.37	56,746
2021-04-01	$40.36	$40.91	$39.90	$40.89	$40.12	37,517
2021-03-31	$40.98	$41.50	$39.86	$40.54	$39.78	106,603
2021-03-30	$40.82	$42.80	$40.54	$40.92	$40.15	83,615
2021-03-29	$41.03	$41.70	$40.21	$40.38	$39.62	47,753
2021-03-26	$41.02	$41.79	$40.69	$41.63	$40.84	54,982
2021-03-25	$39.78	$41.56	$38.54	$40.57	$39.80	62,952
2021-03-24	$40.12	$41.29	$39.38	$39.56	$38.81	56,809
2021-03-23	$40.65	$41.16	$39.48	$39.70	$38.95	50,899
2021-03-22	$42.31	$42.31	$40.41	$41.03	$40.26	55,534
2021-03-19	$40.87	$42.92	$40.62	$42.77	$41.96	332,578
2021-03-18	$41.56	$42.88	$40.60	$41.71	$40.92	64,323
2021-03-17	$41.50	$41.98	$40.81	$41.28	$40.50	59,823
2021-03-16	$41.83	$41.83	$40.61	$41.49	$40.71	45,167
2021-03-15	$42.97	$42.97	$41.46	$42.11	$41.32	70,054
2021-03-12	$41.99	$43.34	$41.94	$42.78	$41.97	119,028
2021-03-11	$42.00	$42.50	$41.29	$41.50	$40.72	149,957
2021-03-10	$41.16	$42.27	$41.16	$41.84	$41.05	81,280
2021-03-09	$40.93	$41.92	$40.04	$41.04	$40.27	106,511
2021-03-08	$40.16	$41.82	$38.82	$41.16	$40.38	129,142
2021-03-05	$39.07	$40.01	$38.94	$39.69	$38.94	162,603
2021-03-04	$39.32	$40.45	$38.52	$39.14	$38.40	133,756
2021-03-03	$38.74	$40.10	$38.74	$39.00	$38.26	157,414
2021-03-02	$38.59	$38.75	$38.13	$38.39	$37.67	34,498
2021-03-01	$38.50	$39.00	$37.94	$38.75	$38.02	92,781
2021-02-26	$37.63	$38.29	$37.12	$37.65	$36.94	77,043
2021-02-25	$39.02	$39.67	$37.98	$38.12	$37.40	107,141
2021-02-24	$38.47	$39.74	$38.47	$38.91	$38.06	101,206
2021-02-23	$37.77	$38.83	$37.01	$38.13	$37.29	118,018
2021-02-22	$36.95	$38.00	$36.80	$37.71	$36.88	53,136
2021-02-19	$36.24	$37.25	$36.24	$37.11	$36.30	44,011
2021-02-18	$36.43	$36.81	$36.05	$36.09	$35.30	29,521
2021-02-17	$36.97	$37.27	$36.37	$36.80	$35.99	33,823
2021-02-16	$36.86	$37.02	$36.20	$36.65	$35.85	39,313
2021-02-12	$36.45	$37.10	$36.28	$36.56	$35.76	32,654
2021-02-11	$37.29	$37.67	$36.50	$36.65	$35.85	45,324
2021-02-10	$37.73	$37.90	$37.18	$37.22	$36.40	51,800
2021-02-09	$37.14	$37.66	$36.64	$37.45	$36.63	77,198
2021-02-08	$37.08	$37.51	$36.96	$37.51	$36.69	66,435
2021-02-05	$37.25	$37.25	$36.25	$36.81	$36.00	32,877
2021-02-04	$36.61	$37.33	$36.50	$37.14	$36.33	53,171
2021-02-03	$36.06	$36.55	$35.81	$36.32	$35.52	43,287
2021-02-02	$35.99	$36.30	$34.73	$36.30	$35.50	70,728
2021-02-01	$35.22	$35.70	$34.53	$35.54	$34.76	89,081
2021-01-29	$36.02	$36.26	$34.71	$35.18	$34.41	94,419
2021-01-28	$36.91	$36.91	$33.89	$35.72	$34.94	91,283
2021-01-27	$35.06	$35.62	$34.60	$34.88	$34.11	82,226
2021-01-26	$36.87	$36.87	$36.05	$36.06	$35.27	37,066
2021-01-25	$36.06	$36.90	$32.45	$36.73	$35.92	75,725
2021-01-22	$35.38	$36.63	$34.48	$36.47	$35.67	98,618
2021-01-21	$36.52	$36.52	$35.75	$35.91	$35.12	91,412
2021-01-20	$36.80	$36.91	$36.10	$36.42	$35.62	70,394
2021-01-19	$36.92	$36.92	$36.35	$36.76	$35.95	58,832
2021-01-15	$36.34	$36.78	$35.99	$36.48	$35.68	62,614
2021-01-14	$36.44	$37.49	$36.11	$36.86	$36.05	92,958
2021-01-13	$37.01	$37.01	$35.85	$36.01	$35.22	190,337
2021-01-12	$36.81	$37.47	$36.66	$37.32	$36.50	68,120
2021-01-11	$35.71	$36.84	$35.71	$36.62	$35.82	55,448
2021-01-08	$37.10	$37.31	$35.94	$36.35	$35.55	57,445
2021-01-07	$37.38	$37.83	$37.20	$37.44	$36.62	59,719
2021-01-06	$35.75	$37.68	$34.50	$36.89	$36.08	193,930
2021-01-05	$33.47	$34.92	$33.47	$34.35	$33.60	95,303
2021-01-04	$34.40	$34.55	$33.33	$33.96	$33.21	75,413
2020-12-31	$33.87	$34.35	$33.57	$34.13	$33.38	60,528
2020-12-30	$33.42	$34.25	$33.30	$33.77	$33.03	62,557
2020-12-29	$34.05	$34.08	$33.06	$33.51	$32.77	68,344
2020-12-28	$34.07	$34.66	$33.49	$33.90	$33.16	101,903
2020-12-24	$33.73	$34.01	$33.30	$33.84	$33.10	38,342
2020-12-23	$32.79	$33.83	$32.79	$33.72	$32.98	68,880
2020-12-22	$33.58	$33.60	$32.52	$32.62	$31.90	62,510
2020-12-21	$32.92	$34.04	$32.92	$33.38	$32.65	85,504
2020-12-18	$34.59	$34.90	$33.14	$33.14	$32.41	279,469
2020-12-17	$34.00	$34.79	$33.42	$34.35	$33.60	82,707
2020-12-16	$35.31	$35.31	$33.97	$34.19	$33.44	113,311
2020-12-15	$34.78	$35.35	$34.43	$34.99	$34.22	81,064
2020-12-14	$34.71	$35.00	$34.22	$34.33	$33.58	77,964
2020-12-11	$33.86	$34.88	$33.86	$34.25	$33.50	55,342
2020-12-10	$33.85	$34.54	$33.48	$34.32	$33.57	44,942
2020-12-09	$34.92	$35.01	$34.00	$34.12	$33.37	80,818
2020-12-08	$33.67	$34.97	$33.67	$34.61	$33.85	70,416
2020-12-07	$33.85	$34.13	$33.68	$33.98	$33.23	55,752
2020-12-04	$33.81	$34.44	$33.81	$34.22	$33.47	69,564
2020-12-03	$33.29	$34.00	$33.21	$33.48	$32.75	51,344
2020-12-02	$32.48	$33.74	$32.48	$33.40	$32.67	58,415
2020-12-01	$32.27	$33.27	$32.27	$32.61	$31.89	62,690
2020-11-30	$32.00	$32.89	$31.45	$31.66	$30.97	83,465
2020-11-27	$32.76	$33.28	$32.27	$32.40	$31.69	48,509
2020-11-25	$32.69	$33.42	$31.70	$32.81	$31.99	60,842
2020-11-24	$32.35	$33.73	$32.10	$33.22	$32.39	60,301
2020-11-23	$31.93	$31.93	$31.04	$31.69	$30.90	41,155
2020-11-20	$31.11	$31.62	$30.55	$31.44	$30.66	42,374
2020-11-19	$31.48	$31.72	$30.77	$31.62	$30.83	30,745
2020-11-18	$32.90	$32.90	$31.31	$31.46	$30.68	25,824
2020-11-17	$31.74	$32.34	$30.72	$32.13	$31.33	41,860
2020-11-16	$31.66	$32.27	$31.59	$32.22	$31.42	42,289
2020-11-13	$30.37	$31.14	$30.37	$30.82	$30.05	35,574
2020-11-12	$30.65	$30.82	$29.43	$30.07	$29.32	56,482
2020-11-11	$31.95	$31.95	$30.43	$31.27	$30.49	45,355
2020-11-10	$31.40	$32.95	$30.95	$32.43	$31.62	94,715
2020-11-09	$30.00	$33.04	$29.13	$30.93	$30.16	173,548
2020-11-06	$28.62	$28.62	$27.60	$27.75	$27.06	28,151
2020-11-05	$27.33	$28.59	$27.26	$28.27	$27.56	27,139
2020-11-04	$29.15	$29.26	$26.99	$27.34	$26.66	41,998
2020-11-03	$29.54	$30.00	$29.30	$29.79	$29.05	46,828
2020-11-02	$28.72	$29.29	$28.36	$29.12	$28.39	45,635
2020-10-30	$27.37	$28.43	$27.37	$28.30	$27.59	62,809
2020-10-29	$27.99	$27.99	$26.48	$27.40	$26.72	44,000
2020-10-28	$26.85	$27.70	$26.25	$27.24	$26.56	57,270
2020-10-27	$27.45	$28.00	$26.80	$27.57	$26.88	58,339
2020-10-26	$27.28	$27.72	$27.27	$27.66	$26.96	38,832
2020-10-23	$27.54	$28.00	$27.54	$27.91	$27.21	25,374
2020-10-22	$26.51	$27.77	$26.20	$27.47	$26.78	41,393
2020-10-21	$26.46	$26.88	$26.25	$26.58	$25.92	18,497
2020-10-20	$26.25	$26.74	$26.12	$26.51	$25.85	23,138
2020-10-19	$26.39	$26.53	$26.00	$26.08	$25.43	21,967
2020-10-16	$26.01	$26.51	$25.38	$26.11	$25.46	28,056
2020-10-15	$24.68	$26.18	$24.67	$26.14	$25.49	28,663
2020-10-14	$24.62	$25.89	$24.62	$25.35	$24.72	23,448
2020-10-13	$26.38	$26.69	$25.57	$25.83	$25.19	28,559
2020-10-12	$26.19	$27.00	$26.13	$26.91	$26.24	43,965
2020-10-09	$26.22	$26.35	$25.99	$26.19	$25.54	35,376
2020-10-08	$25.98	$26.26	$25.65	$25.97	$25.32	71,727
2020-10-07	$25.06	$25.86	$24.91	$25.77	$25.13	62,445
2020-10-06	$25.60	$26.21	$24.84	$24.86	$24.24	110,345
2020-10-05	$24.44	$25.24	$24.17	$25.22	$24.59	49,261
2020-10-02	$23.22	$24.40	$22.73	$24.20	$23.60	42,897
2020-10-01	$23.40	$23.63	$23.05	$23.59	$23.00	33,461
2020-09-30	$23.38	$23.86	$23.14	$23.37	$22.79	74,568
2020-09-29	$22.86	$23.54	$22.25	$23.25	$22.67	81,281
2020-09-28	$22.47	$23.26	$22.47	$23.02	$22.45	47,044
2020-09-25	$21.84	$22.22	$21.84	$22.03	$21.48	43,261
2020-09-24	$21.75	$22.61	$21.56	$22.14	$21.59	54,899
2020-09-23	$22.24	$22.59	$21.45	$21.70	$21.16	93,181
2020-09-22	$22.96	$23.10	$21.82	$22.17	$21.62	50,026
2020-09-21	$24.26	$24.45	$22.60	$22.85	$22.28	60,584
2020-09-18	$24.77	$24.98	$24.12	$24.96	$24.34	242,977
2020-09-17	$24.41	$24.80	$23.91	$24.48	$23.87	41,303
2020-09-16	$24.60	$25.29	$24.40	$24.80	$24.18	76,569
2020-09-15	$24.92	$24.92	$24.47	$24.61	$24.00	36,981
2020-09-14	$24.94	$25.37	$24.78	$24.90	$24.28	46,090
2020-09-11	$25.14	$25.45	$24.85	$24.87	$24.25	48,813
2020-09-10	$25.08	$25.20	$24.65	$24.76	$24.14	42,439
2020-09-09	$25.57	$25.64	$24.81	$25.05	$24.42	77,693
2020-09-08	$25.79	$25.79	$24.88	$25.47	$24.83	46,349
2020-09-04	$26.10	$26.39	$25.70	$26.25	$25.60	27,632
2020-09-03	$25.58	$25.95	$25.03	$25.43	$24.80	65,171
2020-09-02	$25.45	$25.67	$25.21	$25.50	$24.86	21,623
2020-09-01	$25.32	$25.80	$24.84	$25.61	$24.97	31,559
2020-08-31	$26.32	$26.33	$25.39	$25.42	$24.79	60,998
2020-08-28	$26.26	$26.68	$26.14	$26.55	$25.89	61,666
2020-08-27	$25.34	$26.36	$22.85	$26.06	$25.31	56,985
2020-08-26	$25.78	$25.91	$25.22	$25.36	$24.63	49,215
2020-08-25	$26.28	$26.30	$25.24	$25.90	$25.16	33,331
2020-08-24	$25.02	$26.03	$24.27	$25.96	$25.22	52,741
2020-08-21	$24.63	$24.78	$24.45	$24.67	$23.96	61,709
2020-08-20	$25.01	$25.01	$24.77	$24.85	$24.14	28,677
2020-08-19	$25.06	$25.90	$25.06	$25.46	$24.73	58,776
2020-08-18	$25.78	$26.00	$24.96	$25.16	$24.44	25,423
2020-08-17	$26.64	$26.64	$25.72	$25.96	$25.22	44,270
2020-08-14	$26.15	$26.79	$25.36	$26.63	$25.87	46,241
2020-08-13	$26.77	$26.80	$26.30	$26.46	$25.70	33,720
2020-08-12	$27.75	$27.75	$26.36	$26.94	$26.17	37,574
2020-08-11	$27.68	$27.81	$26.98	$27.11	$26.33	39,892
2020-08-10	$26.49	$27.59	$26.36	$27.07	$26.30	65,502
2020-08-07	$24.46	$26.34	$24.46	$26.33	$25.58	47,351
2020-08-06	$24.99	$25.21	$24.41	$24.82	$24.11	87,662
2020-08-05	$24.31	$24.73	$22.54	$24.71	$24.00	47,586
2020-08-04	$23.93	$24.22	$23.62	$23.99	$23.30	36,461
2020-08-03	$24.55	$24.55	$22.99	$24.09	$23.40	41,219
2020-07-31	$24.88	$24.98	$23.81	$24.39	$23.69	57,063
2020-07-30	$24.50	$25.47	$23.30	$24.99	$24.28	61,799
2020-07-29	$23.52	$24.50	$23.41	$24.35	$23.65	46,069
2020-07-28	$23.32	$23.77	$23.32	$23.39	$22.72	26,361
2020-07-27	$23.85	$23.85	$22.69	$23.51	$22.84	28,093
2020-07-24	$24.21	$24.33	$23.97	$23.98	$23.29	29,226
2020-07-23	$23.38	$24.28	$23.38	$24.19	$23.50	39,065
2020-07-22	$23.70	$23.91	$23.07	$23.57	$22.90	40,666
2020-07-21	$22.80	$24.12	$22.80	$24.03	$23.34	51,603
2020-07-20	$22.76	$22.99	$22.40	$22.40	$21.76	45,060
2020-07-17	$23.61	$23.91	$22.99	$23.04	$22.38	40,195
2020-07-16	$23.85	$24.23	$23.53	$23.78	$23.10	38,481
2020-07-15	$23.61	$24.27	$23.47	$24.05	$23.36	88,222
2020-07-14	$22.94	$23.24	$22.35	$22.85	$22.20	65,660
2020-07-13	$22.97	$23.43	$22.27	$22.99	$22.33	55,772
2020-07-10	$21.77	$22.66	$21.75	$22.65	$22.00	39,965
2020-07-09	$22.50	$22.72	$21.63	$21.74	$21.12	59,546
2020-07-08	$23.08	$23.21	$22.25	$22.71	$22.06	68,829
2020-07-07	$23.45	$23.69	$23.03	$23.17	$22.51	71,311
2020-07-06	$24.49	$24.63	$23.63	$23.70	$23.02	48,301
2020-07-02	$24.65	$24.95	$23.66	$23.81	$23.13	40,862
2020-07-01	$25.52	$25.90	$23.86	$23.89	$23.21	66,488
2020-06-30	$24.46	$25.50	$24.46	$25.39	$24.66	63,048
2020-06-29	$23.79	$25.00	$23.79	$24.72	$24.01	55,810
2020-06-26	$24.14	$24.28	$23.14	$23.31	$22.64	109,945
2020-06-25	$23.75	$24.71	$23.75	$24.64	$23.94	93,502
2020-06-24	$24.69	$24.79	$23.86	$23.95	$23.26	98,566
2020-06-23	$25.58	$25.88	$24.94	$25.01	$24.29	94,556
2020-06-22	$24.14	$25.29	$24.04	$25.11	$24.39	58,087
2020-06-19	$24.92	$25.00	$24.01	$24.47	$23.77	279,124
2020-06-18	$24.44	$25.18	$24.44	$24.95	$24.24	109,817
2020-06-17	$26.63	$26.63	$24.86	$24.87	$24.16	62,869
2020-06-16	$26.99	$27.08	$25.95	$26.49	$25.73	82,366
2020-06-15	$23.92	$26.05	$23.92	$25.78	$25.04	74,764
2020-06-12	$25.85	$25.89	$24.07	$25.03	$24.31	85,016
2020-06-11	$25.41	$25.74	$24.36	$24.59	$23.89	85,434
2020-06-10	$29.00	$29.00	$26.88	$27.02	$26.25	61,311
2020-06-09	$28.63	$29.80	$28.24	$29.20	$28.36	58,631
2020-06-08	$29.88	$30.25	$29.24	$29.39	$28.55	92,159
2020-06-05	$28.81	$29.83	$27.15	$29.19	$28.35	109,149
2020-06-04	$26.03	$27.22	$25.84	$27.18	$26.40	83,037
2020-06-03	$26.07	$26.96	$25.85	$26.48	$25.72	68,448
2020-06-02	$25.77	$25.96	$25.01	$25.28	$24.56	48,791
2020-06-01	$25.83	$26.24	$25.41	$25.42	$24.69	86,552
2020-05-29	$25.80	$26.05	$25.01	$25.61	$24.88	135,211
2020-05-28	$28.28	$28.28	$25.95	$26.22	$25.47	92,073
2020-05-27	$27.38	$28.18	$26.84	$27.93	$27.03	94,456
2020-05-26	$26.04	$26.67	$25.81	$26.49	$25.63	77,376
2020-05-22	$25.08	$25.10	$24.53	$24.84	$24.04	55,956
2020-05-21	$24.95	$25.41	$24.68	$24.86	$24.06	92,124
2020-05-20	$23.76	$25.01	$23.76	$24.90	$24.10	87,572
2020-05-19	$24.13	$24.82	$23.12	$23.12	$22.37	88,320
2020-05-18	$23.14	$24.50	$23.14	$24.35	$23.56	141,365
2020-05-15	$22.61	$22.88	$21.69	$22.35	$21.63	638,309
2020-05-14	$21.68	$22.74	$21.02	$22.47	$21.74	129,627
2020-05-13	$22.26	$22.59	$21.50	$22.37	$21.65	176,137
2020-05-12	$23.58	$23.58	$22.39	$22.42	$21.69	118,496
2020-05-11	$23.59	$24.08	$22.60	$23.49	$22.73	112,980
2020-05-08	$23.50	$24.22	$23.50	$24.13	$23.35	95,475
2020-05-07	$22.37	$23.34	$22.07	$22.79	$22.05	106,369
2020-05-06	$22.65	$22.99	$21.84	$22.13	$21.42	104,387
2020-05-05	$24.12	$24.63	$22.49	$22.63	$21.90	113,979
2020-05-04	$24.31	$24.49	$23.29	$23.64	$22.88	103,011
2020-05-01	$24.14	$24.60	$23.75	$24.48	$23.69	97,650
2020-04-30	$22.94	$26.48	$22.94	$25.08	$24.27	112,663
2020-04-29	$26.48	$28.00	$24.83	$27.91	$27.01	116,111
2020-04-28	$25.00	$25.71	$24.56	$25.44	$24.62	94,854
2020-04-27	$23.23	$24.67	$22.72	$24.38	$23.59	87,182
2020-04-24	$22.52	$22.87	$21.97	$22.68	$21.95	53,787
2020-04-23	$22.19	$23.13	$21.52	$22.45	$21.72	92,886
2020-04-22	$22.48	$22.51	$21.72	$22.21	$21.49	78,512
2020-04-21	$21.39	$22.29	$21.11	$21.91	$21.20	87,309
2020-04-20	$22.40	$23.28	$21.86	$22.33	$21.61	76,976
2020-04-17	$22.36	$23.38	$22.36	$23.15	$22.40	81,284
2020-04-16	$22.79	$23.25	$20.88	$21.61	$20.91	134,511
2020-04-15	$23.58	$25.00	$22.59	$22.70	$21.97	73,278
2020-04-14	$25.91	$26.28	$24.00	$24.66	$23.86	69,902
2020-04-13	$26.95	$28.47	$24.84	$25.06	$24.25	50,811
2020-04-09	$24.88	$27.35	$22.96	$27.12	$26.24	89,645
2020-04-08	$23.51	$24.80	$23.08	$24.34	$23.55	90,187
2020-04-07	$23.94	$24.49	$22.70	$22.91	$22.17	93,194
2020-04-06	$22.74	$23.64	$22.53	$23.47	$22.71	100,346
2020-04-03	$22.81	$22.89	$21.26	$21.69	$20.99	64,766
2020-04-02	$21.79	$23.36	$21.79	$23.02	$22.28	84,255
2020-04-01	$23.08	$23.88	$21.93	$22.24	$21.52	123,330
2020-03-31	$24.01	$25.03	$23.42	$24.11	$23.33	109,137
2020-03-30	$23.94	$24.46	$23.44	$24.24	$23.46	62,125
2020-03-27	$24.45	$25.86	$23.45	$23.69	$22.92	106,705
2020-03-26	$24.28	$26.24	$24.05	$25.54	$24.72	110,547
2020-03-25	$24.76	$24.93	$23.28	$24.03	$23.25	125,710
2020-03-24	$23.69	$25.09	$22.98	$24.74	$23.94	113,307
2020-03-23	$25.02	$27.88	$22.14	$22.68	$21.95	137,940
2020-03-20	$27.14	$27.32	$24.77	$24.92	$24.12	181,029
2020-03-19	$24.94	$27.76	$23.85	$27.14	$26.26	148,889
2020-03-18	$25.78	$27.99	$23.99	$25.48	$24.66	143,520
2020-03-17	$23.09	$27.20	$22.81	$27.17	$26.29	163,633
2020-03-16	$24.50	$25.31	$22.76	$23.22	$22.47	157,897
2020-03-13	$25.73	$26.84	$24.83	$26.52	$25.66	157,477
2020-03-12	$24.43	$26.14	$23.39	$24.45	$23.66	164,461
2020-03-11	$27.33	$28.30	$25.85	$26.25	$25.40	151,469
2020-03-10	$27.48	$28.47	$26.19	$28.32	$27.41	165,160
2020-03-09	$27.77	$30.34	$26.58	$26.76	$25.90	147,454
2020-03-06	$30.88	$31.42	$29.72	$30.19	$29.21	212,039
2020-03-05	$33.13	$33.13	$31.68	$32.09	$31.05	109,059
2020-03-04	$33.65	$34.13	$33.08	$33.82	$32.73	107,159
2020-03-03	$34.02	$34.37	$33.06	$33.38	$32.30	112,133
2020-03-02	$33.24	$34.20	$32.89	$34.12	$33.02	93,069
2020-02-28	$33.22	$33.82	$29.88	$33.17	$32.10	171,996
2020-02-27	$34.74	$35.44	$33.98	$34.00	$32.90	83,254
2020-02-26	$36.03	$36.33	$35.19	$35.38	$34.14	93,966
2020-02-25	$36.86	$36.86	$35.61	$35.81	$34.55	68,800
2020-02-24	$36.78	$36.90	$36.45	$36.76	$35.47	55,881
2020-02-21	$37.80	$37.80	$37.24	$37.69	$36.37	136,769
2020-02-20	$37.60	$38.13	$37.36	$37.82	$36.49	75,130
2020-02-19	$37.51	$37.71	$37.37	$37.65	$36.33	61,957
2020-02-18	$38.37	$38.37	$37.37	$37.54	$36.22	67,832
2020-02-14	$38.49	$38.76	$38.17	$38.44	$37.09	87,652
2020-02-13	$37.80	$38.60	$37.68	$38.49	$37.14	116,228
2020-02-12	$38.45	$38.50	$38.09	$38.25	$36.91	91,298
2020-02-11	$38.45	$38.71	$38.22	$38.24	$36.90	113,586
2020-02-10	$38.30	$38.30	$37.90	$38.18	$36.84	87,382
2020-02-07	$38.48	$38.48	$38.00	$38.26	$36.92	83,515
2020-02-06	$38.44	$38.95	$38.42	$38.72	$37.36	186,599
2020-02-05	$38.30	$38.63	$37.84	$38.58	$37.22	165,610
2020-02-04	$38.00	$38.15	$37.53	$37.88	$36.55	172,210
2020-02-03	$37.45	$37.98	$37.16	$37.91	$36.58	145,759
2020-01-31	$37.71	$37.71	$37.13	$37.20	$35.89	121,149
2020-01-30	$37.56	$37.99	$37.39	$37.95	$36.62	126,132
2020-01-29	$37.00	$37.98	$37.00	$37.77	$36.44	223,724
2020-01-28	$36.63	$37.10	$36.60	$36.67	$35.38	73,756
2020-01-27	$36.17	$36.70	$36.00	$36.48	$35.20	71,713
2020-01-24	$37.08	$37.08	$36.50	$36.78	$35.49	78,838
2020-01-23	$36.77	$37.13	$36.50	$37.06	$35.76	122,354
2020-01-22	$37.02	$37.11	$36.84	$37.01	$35.71	65,392
2020-01-21	$37.24	$37.32	$36.94	$36.97	$35.67	62,225
2020-01-17	$37.76	$37.76	$37.25	$37.40	$36.09	82,309
2020-01-16	$37.04	$37.72	$36.96	$37.58	$36.26	90,203
2020-01-15	$37.22	$37.41	$36.95	$37.17	$35.86	82,575
2020-01-14	$37.30	$37.62	$37.03	$37.37	$36.06	73,797
2020-01-13	$37.25	$37.33	$37.00	$37.32	$36.01	101,398
2020-01-10	$37.35	$37.48	$37.01	$37.26	$35.95	86,884
2020-01-09	$37.55	$37.68	$37.29	$37.47	$36.15	81,447
2020-01-08	$37.00	$37.59	$37.00	$37.55	$36.23	106,867
2020-01-07	$37.39	$37.50	$36.80	$37.05	$35.75	143,605
2020-01-06	$37.04	$37.55	$36.95	$37.41	$36.10	69,061
2020-01-03	$37.08	$37.50	$36.86	$37.39	$36.08	101,608
2020-01-02	$38.02	$38.02	$37.25	$37.47	$36.15	90,440
2019-12-31	$37.48	$37.69	$37.40	$37.60	$36.28	120,332
2019-12-30	$37.38	$37.89	$37.35	$37.50	$36.18	120,430
2019-12-27	$37.66	$37.66	$37.24	$37.39	$36.08	53,575
2019-12-26	$37.64	$37.66	$37.33	$37.48	$36.16	59,766
2019-12-24	$37.70	$37.79	$37.49	$37.64	$36.32	38,293
2019-12-23	$37.91	$37.94	$37.51	$37.58	$36.26	76,370
2019-12-20	$37.97	$38.10	$37.57	$37.97	$36.64	873,040
2019-12-19	$37.99	$38.00	$37.64	$37.94	$36.61	58,549
2019-12-18	$37.95	$38.18	$37.73	$37.99	$36.66	160,686
2019-12-17	$37.37	$38.00	$37.37	$37.95	$36.62	125,022
2019-12-16	$37.20	$37.75	$37.15	$37.37	$36.06	128,935
2019-12-13	$36.69	$37.09	$36.54	$36.99	$35.69	67,822
2019-12-12	$36.35	$37.11	$36.25	$36.99	$35.69	154,210
2019-12-11	$36.80	$36.84	$36.26	$36.31	$35.03	64,144
2019-12-10	$36.65	$36.85	$36.50	$36.74	$35.45	76,048
2019-12-09	$36.45	$36.66	$36.39	$36.65	$35.36	93,047
2019-12-06	$36.25	$36.50	$36.17	$36.46	$35.18	144,734
2019-12-05	$36.02	$36.27	$35.94	$36.00	$34.74	124,135
2019-12-04	$35.69	$36.40	$35.69	$35.99	$34.73	182,030
2019-12-03	$35.27	$35.56	$34.86	$35.52	$34.27	101,834
2019-12-02	$36.00	$36.33	$35.43	$35.59	$34.34	258,500
2019-11-29	$35.70	$36.00	$35.40	$35.88	$34.62	78,586
2019-11-27	$35.66	$35.89	$35.63	$35.76	$34.50	91,238
2019-11-26	$35.75	$35.97	$35.40	$35.44	$34.19	151,855
2019-11-25	$35.27	$36.00	$35.22	$35.80	$34.54	199,635
2019-11-22	$35.30	$35.50	$35.18	$35.30	$34.06	109,384
2019-11-21	$35.30	$35.30	$34.80	$35.18	$33.94	105,936
2019-11-20	$34.86	$35.39	$34.74	$35.21	$33.97	153,361
2019-11-19	$34.52	$35.15	$34.51	$35.09	$33.86	189,482
2019-11-18	$34.57	$34.57	$33.90	$34.47	$33.26	184,851
2019-11-15	$34.88	$34.99	$34.47	$34.65	$33.43	741,358
2019-11-14	$35.04	$35.36	$34.65	$34.65	$33.43	140,269
2019-11-13	$35.09	$35.25	$34.90	$35.06	$33.83	104,830
2019-11-12	$35.32	$35.67	$35.14	$35.33	$34.09	189,459
2019-11-11	$35.02	$35.44	$35.02	$35.32	$34.08	119,447
2019-11-08	$35.46	$35.68	$35.13	$35.20	$33.96	133,667
2019-11-07	$35.47	$35.71	$35.24	$35.32	$34.08	127,457
2019-11-06	$35.06	$35.35	$34.88	$35.05	$33.82	120,140
2019-11-05	$35.76	$35.95	$34.67	$35.02	$33.79	236,892
2019-11-04	$34.63	$35.50	$34.60	$35.39	$34.15	217,842
2019-11-01	$33.21	$34.28	$33.21	$34.17	$32.97	176,592
2019-10-31	$32.75	$33.30	$32.52	$33.26	$32.09	187,842
2019-10-30	$33.14	$33.18	$32.62	$33.04	$31.88	146,552
2019-10-29	$33.71	$33.95	$33.18	$33.21	$32.04	192,144
2019-10-28	$33.35	$34.05	$33.27	$33.51	$32.33	288,424
2019-10-25	$34.27	$34.73	$33.64	$33.97	$32.78	477,939
2019-10-24	$35.89	$35.89	$34.68	$35.01	$33.78	322,792
2019-10-23	$35.78	$35.86	$35.28	$35.84	$34.58	160,186
2019-10-22	$35.72	$36.01	$35.33	$35.74	$34.48	241,287
2019-10-21	$35.15	$35.97	$34.88	$35.72	$34.46	197,628
2019-10-18	$34.55	$35.19	$34.48	$35.10	$33.87	242,660
2019-10-17	$34.53	$34.88	$34.44	$34.79	$33.57	256,891
2019-10-16	$34.37	$34.91	$34.37	$34.48	$33.27	254,813
2019-10-15	$33.76	$34.77	$33.71	$34.42	$33.21	266,639
2019-10-14	$33.51	$34.29	$33.22	$33.87	$32.68	253,649
2019-10-11	$33.51	$34.11	$33.28	$33.53	$32.35	427,032
2019-10-10	$33.77	$35.00	$33.26	$33.49	$32.31	4,733,508
2019-10-09	$33.97	$34.34	$33.70	$34.10	$32.90	496,185
2019-10-08	$34.98	$34.98	$33.41	$33.92	$32.73	1,635,147
2019-10-07	$31.08	$31.83	$30.82	$31.64	$30.53	155,217
2019-10-04	$30.85	$31.30	$30.81	$31.22	$30.12	69,683
2019-10-03	$30.82	$31.03	$30.40	$30.93	$29.84	101,191
2019-10-02	$30.84	$31.07	$30.60	$30.97	$29.88	61,640
2019-10-01	$32.13	$32.56	$31.02	$31.13	$30.04	56,580
2019-09-30	$32.02	$32.38	$31.84	$32.09	$30.96	105,179
2019-09-27	$32.43	$32.67	$31.87	$32.05	$30.92	78,842
2019-09-26	$33.10	$33.16	$32.13	$32.16	$31.03	47,658
2019-09-25	$32.49	$33.29	$32.33	$33.15	$31.98	92,079
2019-09-24	$33.58	$33.68	$32.27	$32.39	$31.25	168,282
2019-09-23	$33.09	$33.64	$33.09	$33.59	$32.41	69,962
2019-09-20	$34.46	$34.67	$33.50	$33.50	$32.32	496,486
2019-09-19	$34.80	$35.02	$34.25	$34.46	$33.25	88,945
2019-09-18	$34.94	$35.19	$34.36	$34.77	$33.55	73,748
2019-09-17	$34.95	$35.05	$34.55	$35.01	$33.78	77,894
2019-09-16	$35.22	$35.40	$34.96	$35.20	$33.96	175,803
2019-09-13	$36.05	$36.25	$35.41	$35.50	$34.25	173,108
2019-09-12	$35.57	$36.11	$35.12	$36.04	$34.77	127,180
2019-09-11	$34.80	$35.97	$34.52	$35.80	$34.54	118,963
2019-09-10	$33.93	$34.99	$33.62	$34.79	$33.57	122,111
2019-09-09	$32.81	$34.27	$32.73	$34.01	$32.81	203,795
2019-09-06	$32.92	$32.96	$32.02	$32.62	$31.47	44,453
2019-09-05	$32.35	$33.30	$32.24	$33.03	$31.87	65,754
2019-09-04	$32.18	$32.18	$31.80	$31.95	$30.83	43,306
2019-09-03	$32.13	$32.22	$31.54	$31.85	$30.73	41,946
2019-08-30	$32.43	$32.43	$32.00	$32.41	$31.27	78,602
2019-08-29	$31.62	$32.31	$31.28	$32.23	$31.10	187,054
2019-08-28	$30.96	$31.90	$30.96	$31.64	$30.53	50,341
2019-08-27	$31.64	$31.76	$30.98	$31.24	$30.14	78,369
2019-08-26	$31.61	$31.84	$31.33	$31.79	$30.67	40,876
2019-08-23	$31.94	$32.31	$31.25	$31.32	$30.22	64,171
2019-08-22	$32.29	$32.37	$32.11	$32.11	$30.98	54,809
2019-08-21	$32.24	$32.35	$32.02	$32.18	$31.05	71,238
2019-08-20	$32.32	$32.32	$32.07	$32.16	$31.03	41,311
2019-08-19	$32.50	$32.73	$32.28	$32.44	$31.30	45,236
2019-08-16	$31.75	$32.37	$31.36	$32.08	$30.95	72,764
2019-08-15	$31.53	$31.82	$31.37	$31.57	$30.46	64,284
2019-08-14	$31.76	$31.76	$31.21	$31.48	$30.37	51,095
2019-08-13	$32.00	$32.81	$32.00	$32.42	$31.28	87,989
2019-08-12	$32.22	$32.27	$31.95	$32.01	$30.89	41,408
2019-08-09	$32.39	$32.71	$32.16	$32.58	$31.44	51,578
2019-08-08	$32.03	$32.94	$32.03	$32.58	$31.44	66,364
2019-08-07	$31.52	$31.93	$31.18	$31.76	$30.64	76,028
2019-08-06	$31.85	$32.19	$31.38	$32.03	$30.90	51,496
2019-08-05	$31.78	$32.23	$31.39	$31.80	$30.68	66,691
2019-08-02	$32.39	$32.80	$31.92	$32.40	$31.26	75,257
2019-08-01	$33.48	$33.87	$32.23	$32.55	$31.41	101,618
2019-07-31	$33.67	$34.10	$33.48	$33.56	$32.38	111,668
2019-07-30	$33.76	$33.95	$33.57	$33.78	$32.59	65,537
2019-07-29	$35.03	$35.21	$33.98	$34.14	$32.94	89,614
2019-07-26	$34.99	$35.83	$34.05	$35.29	$34.05	132,225
2019-07-25	$34.05	$34.22	$33.56	$33.77	$32.58	63,897
2019-07-24	$33.85	$34.14	$33.46	$34.05	$32.85	148,117
2019-07-23	$33.31	$33.63	$33.26	$33.46	$32.28	47,281
2019-07-22	$33.42	$33.70	$33.07	$33.22	$32.05	32,519
2019-07-19	$33.36	$33.73	$33.35	$33.51	$32.33	54,555
2019-07-18	$33.18	$33.77	$33.18	$33.50	$32.32	40,953
2019-07-17	$33.31	$33.53	$33.13	$33.26	$32.09	32,833
2019-07-16	$33.28	$33.87	$33.26	$33.46	$32.28	51,449
2019-07-15	$34.10	$34.10	$33.28	$33.39	$32.22	51,791
2019-07-12	$33.51	$34.22	$33.51	$34.11	$32.91	64,407
2019-07-11	$33.25	$33.65	$33.09	$33.51	$32.33	48,526
2019-07-10	$33.49	$33.53	$33.10	$33.10	$31.94	53,421
2019-07-09	$33.01	$33.47	$33.01	$33.41	$32.24	39,137
2019-07-08	$33.36	$33.40	$33.13	$33.21	$32.04	60,414
2019-07-05	$33.21	$33.72	$33.21	$33.52	$32.34	68,973
2019-07-03	$33.14	$33.35	$33.03	$33.19	$32.02	27,524
2019-07-02	$33.31	$33.69	$32.66	$33.12	$31.96	73,208
2019-07-01	$33.60	$33.81	$33.30	$33.35	$32.18	99,892
2019-06-28	$32.93	$33.82	$32.84	$33.34	$32.17	1,111,837
2019-06-27	$32.14	$32.91	$32.14	$32.71	$31.56	114,915
2019-06-26	$32.41	$32.62	$32.14	$32.20	$31.07	79,232
2019-06-25	$32.43	$32.63	$31.85	$32.44	$31.30	69,470
2019-06-24	$33.04	$33.80	$32.47	$32.50	$31.36	115,479
2019-06-21	$33.18	$33.78	$32.86	$32.91	$31.75	87,914
2019-06-20	$33.45	$33.89	$33.01	$33.45	$32.27	39,047
2019-06-19	$33.24	$33.89	$33.24	$33.35	$32.18	71,549
2019-06-18	$32.93	$33.56	$32.93	$33.26	$32.09	53,554
2019-06-17	$32.77	$33.23	$32.77	$32.90	$31.74	67,152
2019-06-14	$33.08	$33.16	$32.44	$32.84	$31.69	54,671
2019-06-13	$32.79	$33.04	$32.50	$32.72	$31.57	86,908
2019-06-12	$32.67	$32.76	$32.37	$32.64	$31.49	70,642
2019-06-11	$32.92	$33.08	$32.50	$32.58	$31.44	136,773
2019-06-10	$32.49	$33.48	$32.20	$32.77	$31.62	102,757
2019-06-07	$32.40	$32.59	$32.09	$32.44	$31.30	48,070
2019-06-06	$32.71	$32.79	$31.90	$32.52	$31.38	55,482
2019-06-05	$33.35	$33.45	$32.62	$32.72	$31.57	54,403
2019-06-04	$32.97	$33.63	$32.61	$33.45	$32.27	99,231
2019-06-03	$32.48	$32.91	$32.19	$32.54	$31.40	78,453
2019-05-31	$32.82	$33.28	$32.26	$32.46	$31.32	57,101
2019-05-30	$34.23	$34.26	$33.06	$33.32	$32.15	44,682
2019-05-29	$34.05	$34.33	$33.61	$34.19	$32.99	65,503
2019-05-28	$34.82	$34.95	$34.24	$34.27	$33.07	85,285
2019-05-24	$34.75	$35.03	$34.59	$34.95	$33.72	69,311
2019-05-23	$34.71	$34.84	$34.10	$34.41	$33.20	46,831
2019-05-22	$35.20	$35.24	$34.88	$35.08	$33.85	41,154
2019-05-21	$35.20	$35.58	$35.10	$35.42	$34.18	46,526
2019-05-20	$34.79	$35.62	$34.51	$35.09	$33.86	62,121
2019-05-17	$35.05	$35.61	$34.88	$34.99	$33.76	63,088
2019-05-16	$35.04	$35.58	$35.04	$35.35	$34.11	67,563
2019-05-15	$34.85	$35.00	$34.29	$34.97	$33.74	91,032
2019-05-14	$34.85	$35.43	$34.46	$35.15	$33.91	82,483
2019-05-13	$35.37	$35.42	$34.59	$34.69	$33.47	77,886
2019-05-10	$35.37	$36.00	$35.13	$35.90	$34.64	69,171
2019-05-09	$35.05	$35.70	$34.80	$35.49	$34.24	46,698
2019-05-08	$35.64	$35.85	$35.37	$35.37	$34.13	66,474
2019-05-07	$35.57	$35.99	$35.57	$35.76	$34.50	96,026
2019-05-06	$35.26	$36.18	$35.26	$35.96	$34.70	51,857
2019-05-03	$34.95	$35.97	$34.95	$35.82	$34.56	83,568
2019-05-02	$34.63	$35.15	$34.63	$34.90	$33.67	68,329
2019-05-01	$34.68	$35.31	$34.39	$34.48	$33.27	97,269
2019-04-30	$35.26	$35.33	$34.44	$34.57	$33.36	112,669
2019-04-29	$34.80	$36.20	$33.41	$35.40	$34.16	158,651
2019-04-26	$35.82	$36.64	$35.05	$36.25	$34.98	140,657
2019-04-25	$37.07	$37.47	$36.52	$37.06	$35.76	39,435
2019-04-24	$36.77	$37.32	$36.43	$37.06	$35.76	100,840
2019-04-23	$36.16	$36.84	$35.73	$36.74	$35.45	66,015
2019-04-22	$36.16	$36.79	$35.46	$35.93	$34.67	41,585
2019-04-18	$36.92	$37.21	$36.46	$36.54	$35.26	56,426
2019-04-17	$37.16	$37.16	$36.64	$36.99	$35.69	65,113
2019-04-16	$36.53	$37.07	$36.39	$36.96	$35.66	56,543
2019-04-15	$37.00	$37.11	$36.33	$36.53	$35.25	50,028
2019-04-12	$36.53	$37.00	$36.29	$36.85	$35.56	47,586
2019-04-11	$35.96	$36.36	$35.79	$36.28	$35.01	48,216
2019-04-10	$35.38	$36.09	$35.36	$35.85	$34.59	92,186
2019-04-09	$35.91	$36.03	$35.48	$35.49	$34.24	71,525
2019-04-08	$36.03	$36.23	$35.79	$35.93	$34.67	35,729
2019-04-05	$35.83	$36.13	$35.53	$36.04	$34.77	46,741
2019-04-04	$35.36	$36.02	$35.10	$35.82	$34.56	62,705
2019-04-03	$35.40	$35.57	$34.92	$35.35	$34.11	93,791
2019-04-02	$35.25	$35.50	$34.63	$35.16	$33.92	97,492
2019-04-01	$33.98	$34.95	$33.98	$34.88	$33.65	149,528
2019-03-29	$34.17	$34.17	$33.44	$33.72	$32.54	112,410
2019-03-28	$33.40	$34.09	$33.17	$33.99	$32.80	124,392
2019-03-27	$33.33	$33.55	$32.98	$33.41	$32.24	78,671
2019-03-26	$32.97	$33.67	$32.67	$33.35	$32.18	272,448
2019-03-25	$32.32	$33.09	$31.89	$32.60	$31.45	179,284
2019-03-22	$34.12	$34.12	$32.08	$32.27	$31.14	185,198
2019-03-21	$34.60	$35.25	$34.35	$34.42	$33.21	42,552
2019-03-20	$35.76	$36.00	$34.73	$34.77	$33.55	35,771
2019-03-19	$36.68	$36.70	$35.74	$35.83	$34.57	31,988
2019-03-18	$36.36	$36.92	$36.36	$36.57	$35.28	70,229
2019-03-15	$36.35	$36.77	$36.28	$36.34	$35.06	135,501
2019-03-14	$36.33	$36.56	$36.25	$36.36	$35.08	49,956
2019-03-13	$36.36	$36.50	$36.20	$36.30	$35.02	77,426
2019-03-12	$36.31	$36.54	$36.17	$36.24	$34.97	30,711
2019-03-11	$35.92	$36.47	$35.92	$36.32	$35.04	50,876
2019-03-08	$35.79	$36.09	$35.64	$35.89	$34.63	42,705
2019-03-07	$36.78	$36.84	$35.89	$35.97	$34.71	47,298
2019-03-06	$37.69	$38.01	$36.82	$36.91	$35.61	49,705
2019-03-05	$37.85	$38.00	$37.41	$37.68	$36.36	42,992
2019-03-04	$38.12	$38.35	$37.72	$37.84	$36.51	52,344
2019-03-01	$38.07	$38.50	$37.70	$38.12	$36.78	56,764
2019-02-28	$38.00	$38.29	$37.87	$38.26	$36.92	128,189
2019-02-27	$37.80	$38.25	$37.28	$37.93	$36.60	49,406
2019-02-26	$37.75	$38.18	$37.24	$37.81	$36.48	52,140
2019-02-25	$38.49	$38.64	$37.93	$37.95	$36.62	45,124
2019-02-22	$38.61	$38.62	$38.18	$38.28	$36.93	47,670
2019-02-21	$38.79	$38.95	$38.30	$38.60	$37.24	44,367
2019-02-20	$38.73	$38.81	$38.35	$38.80	$37.44	44,023
2019-02-19	$38.50	$38.83	$38.12	$38.74	$37.38	67,869
2019-02-15	$38.33	$38.76	$38.33	$38.75	$37.39	72,672
2019-02-14	$38.03	$38.50	$37.90	$38.15	$36.81	58,070
2019-02-13	$38.00	$38.25	$37.88	$38.17	$36.83	56,556
2019-02-12	$37.55	$38.20	$37.55	$38.00	$36.66	120,916
2019-02-11	$37.38	$37.99	$37.38	$37.88	$36.55	75,777
2019-02-08	$36.91	$37.49	$36.81	$37.37	$36.06	49,952
2019-02-07	$36.99	$37.18	$36.74	$37.12	$35.82	145,931
2019-02-06	$36.74	$36.92	$36.47	$36.73	$35.44	109,970
2019-02-05	$36.47	$36.73	$36.26	$36.55	$35.27	64,285
2019-02-04	$36.06	$36.64	$34.09	$36.47	$35.19	200,871
2019-02-01	$36.01	$36.34	$35.86	$36.07	$34.80	57,854
2019-01-31	$35.88	$36.09	$35.62	$35.92	$34.66	56,173
2019-01-30	$36.18	$36.39	$35.90	$36.01	$34.74	112,883
2019-01-29	$36.21	$36.69	$35.93	$36.07	$34.80	65,227
2019-01-28	$35.13	$36.38	$35.13	$36.25	$34.98	138,245
2019-01-25	$35.43	$35.99	$34.92	$35.53	$34.28	86,127
2019-01-24	$35.76	$36.11	$35.25	$35.51	$34.26	75,607
2019-01-23	$35.85	$35.90	$35.60	$35.77	$34.51	24,600
2019-01-22	$36.25	$36.32	$35.58	$35.82	$34.56	58,915
2019-01-18	$36.03	$36.86	$35.90	$36.34	$35.06	49,269
2019-01-17	$35.92	$36.31	$35.79	$36.00	$34.74	32,786
2019-01-16	$35.42	$36.39	$35.42	$35.98	$34.72	43,581
2019-01-15	$35.02	$35.89	$34.96	$35.27	$34.03	46,666
2019-01-14	$34.78	$35.90	$34.50	$35.10	$33.87	38,658
2019-01-11	$34.79	$35.35	$34.72	$35.04	$33.81	59,770
2019-01-10	$35.77	$35.90	$34.84	$35.24	$34.00	67,221
2019-01-09	$35.60	$35.99	$35.35	$35.77	$34.51	42,448
2019-01-08	$35.11	$35.90	$34.68	$35.68	$34.43	54,523
2019-01-07	$34.52	$35.33	$34.25	$35.01	$33.78	60,747
2019-01-04	$33.85	$35.02	$33.73	$34.75	$33.53	49,485
2019-01-03	$33.38	$33.84	$33.06	$33.55	$32.37	62,802
2019-01-02	$32.11	$33.47	$32.11	$33.45	$32.27	78,911
2018-12-31	$32.14	$32.38	$31.45	$32.37	$31.23	65,444
2018-12-28	$30.60	$31.69	$30.60	$31.55	$30.44	79,401
2018-12-27	$30.30	$31.10	$29.57	$30.48	$29.41	76,899
2018-12-26	$29.41	$30.78	$29.18	$30.68	$29.60	62,895
2018-12-24	$29.64	$30.09	$28.58	$29.34	$28.31	22,401
2018-12-21	$30.05	$30.46	$29.55	$29.79	$28.74	210,180
2018-12-20	$29.99	$30.24	$29.10	$29.87	$28.82	120,441
2018-12-19	$31.58	$31.66	$29.93	$30.09	$29.03	87,102
2018-12-18	$32.07	$32.66	$30.57	$31.48	$30.37	84,334
2018-12-17	$32.27	$32.78	$31.37	$31.88	$30.76	67,404
2018-12-14	$33.00	$33.33	$32.31	$32.40	$31.26	48,394
2018-12-13	$34.25	$34.64	$33.00	$33.17	$32.00	55,831
2018-12-12	$34.00	$34.75	$34.00	$34.10	$32.90	100,184
2018-12-11	$34.50	$34.65	$33.97	$33.97	$32.78	67,699
2018-12-10	$34.19	$34.42	$33.30	$34.10	$32.90	96,722
2018-12-07	$34.93	$35.10	$34.16	$34.50	$33.29	45,629
2018-12-06	$34.79	$35.40	$34.62	$35.00	$33.77	93,055
2018-12-04	$37.21	$37.21	$35.16	$35.25	$34.01	94,950
2018-12-03	$38.50	$38.50	$37.32	$37.36	$36.05	61,444
2018-11-30	$38.05	$38.50	$37.56	$37.93	$36.60	79,116
2018-11-29	$38.83	$38.83	$37.25	$38.17	$36.83	87,528
2018-11-28	$38.00	$38.78	$37.64	$38.73	$37.37	132,156
2018-11-27	$37.75	$38.05	$35.99	$37.83	$36.50	25,628
2018-11-26	$37.78	$38.00	$33.61	$37.86	$36.53	27,549
2018-11-23	$37.35	$37.90	$37.26	$37.71	$36.38	14,504
2018-11-21	$37.18	$37.99	$37.12	$37.36	$36.05	26,490
2018-11-20	$37.80	$38.20	$37.16	$37.25	$35.94	34,423
2018-11-19	$38.18	$38.25	$37.86	$38.18	$36.84	52,812
2018-11-16	$38.23	$38.50	$37.72	$38.27	$36.93	48,850
2018-11-15	$37.74	$38.78	$33.05	$38.50	$37.15	36,167
2018-11-14	$38.85	$38.92	$37.74	$37.96	$36.63	47,381
2018-11-13	$38.60	$38.96	$38.25	$38.68	$37.32	45,147
2018-11-12	$38.88	$38.88	$37.63	$38.58	$37.22	49,799
2018-11-09	$38.89	$39.11	$38.70	$39.00	$37.63	52,168
2018-11-08	$38.80	$39.11	$38.75	$39.02	$37.65	53,527
2018-11-07	$39.27	$39.33	$38.27	$38.80	$37.44	57,611
2018-11-06	$38.60	$39.28	$38.34	$39.28	$37.90	42,868
2018-11-05	$38.57	$39.00	$38.35	$38.77	$37.41	45,453
2018-11-02	$38.47	$39.18	$38.47	$38.60	$37.24	21,504
2018-11-01	$38.82	$39.86	$38.20	$38.47	$37.12	57,242
2018-10-31	$38.83	$39.11	$38.00	$38.71	$37.35	68,103
2018-10-30	$38.65	$38.99	$37.82	$38.40	$37.05	107,397
2018-10-29	$38.69	$39.91	$37.67	$38.78	$37.42	50,483
2018-10-26	$38.02	$39.73	$37.59	$38.36	$37.01	49,920
2018-10-25	$37.70	$40.00	$37.40	$39.65	$38.26	41,202
2018-10-24	$38.30	$39.36	$37.18	$37.18	$35.87	54,431
2018-10-23	$38.72	$40.11	$38.36	$38.40	$37.05	59,951
2018-10-22	$40.27	$40.94	$38.44	$39.13	$37.76	61,230
2018-10-19	$39.93	$41.23	$39.55	$40.12	$38.71	36,496
2018-10-18	$40.57	$41.26	$39.74	$40.00	$38.59	24,479
2018-10-17	$40.54	$41.42	$40.03	$40.71	$39.28	54,435
2018-10-16	$40.39	$40.77	$39.60	$40.59	$39.16	24,384
2018-10-15	$39.94	$40.34	$39.57	$39.98	$38.58	33,218
2018-10-12	$40.29	$40.42	$38.42	$39.69	$38.30	97,497
2018-10-11	$41.40	$41.73	$39.75	$39.76	$38.36	69,028
2018-10-10	$41.75	$42.56	$41.44	$41.46	$40.00	38,154
2018-10-09	$42.16	$43.45	$41.52	$42.25	$40.77	33,684
2018-10-08	$41.45	$42.30	$41.33	$42.27	$40.78	56,675
2018-10-05	$41.97	$41.97	$41.30	$41.31	$39.86	29,320
2018-10-04	$42.78	$43.32	$41.93	$42.13	$40.65	25,550
2018-10-03	$41.21	$43.36	$41.19	$43.09	$41.58	55,951
2018-10-02	$40.62	$40.94	$40.40	$40.81	$39.38	19,730
2018-10-01	$41.76	$42.64	$40.51	$40.61	$39.18	31,079
2018-09-28	$41.40	$42.25	$41.00	$41.70	$40.23	20,289
2018-09-27	$40.75	$42.45	$40.75	$41.50	$40.04	42,687
2018-09-26	$42.40	$42.75	$40.55	$40.75	$39.32	34,108
2018-09-25	$43.45	$43.50	$42.80	$42.85	$41.34	8,871
2018-09-24	$44.70	$44.70	$43.15	$43.35	$41.83	20,574
2018-09-21	$44.95	$45.20	$44.55	$44.75	$43.18	42,148
2018-09-20	$43.75	$45.10	$43.75	$45.00	$43.42	32,641
2018-09-19	$44.00	$44.35	$43.60	$43.80	$42.26	18,229
2018-09-18	$43.15	$43.85	$42.50	$43.65	$42.12	15,536
2018-09-17	$44.55	$44.55	$43.30	$43.55	$42.02	26,679
2018-09-14	$43.40	$44.80	$43.22	$44.00	$42.45	16,746
2018-09-13	$43.80	$44.00	$43.70	$43.80	$42.26	10,268
2018-09-12	$44.55	$44.55	$43.45	$43.75	$42.21	36,801
2018-09-11	$43.85	$45.00	$43.75	$44.95	$43.37	30,886
2018-09-10	$44.80	$44.80	$43.85	$44.05	$42.50	10,009
2018-09-07	$44.20	$44.75	$44.20	$44.75	$43.18	6,659
2018-09-06	$44.22	$44.75	$44.10	$44.40	$42.84	8,004
2018-09-05	$44.90	$45.00	$44.05	$44.50	$42.94	9,311
2018-09-04	$44.35	$45.25	$44.35	$44.90	$43.32	12,671
2018-08-31	$44.05	$44.85	$43.85	$44.55	$42.98	23,264
2018-08-30	$44.30	$44.70	$40.55	$44.35	$42.79	14,751
2018-08-29	$43.85	$44.50	$43.63	$44.35	$42.79	13,337
2018-08-28	$44.70	$44.80	$44.20	$44.55	$42.98	10,170
2018-08-27	$44.80	$45.10	$44.55	$44.55	$42.98	15,496
2018-08-24	$45.00	$45.00	$44.70	$44.75	$43.18	10,400
2018-08-23	$45.35	$45.35	$44.80	$44.90	$43.32	19,564
2018-08-22	$45.20	$45.60	$45.00	$45.45	$43.85	10,693
2018-08-21	$45.10	$45.35	$45.00	$45.10	$43.52	15,405
2018-08-20	$45.10	$45.62	$43.80	$44.75	$43.18	20,455
2018-08-17	$45.05	$45.20	$44.85	$45.05	$43.47	20,510
2018-08-16	$45.00	$45.90	$44.85	$44.95	$43.37	24,808
2018-08-15	$45.15	$45.30	$44.25	$44.95	$43.37	20,957
2018-08-14	$45.00	$45.50	$44.85	$45.35	$43.76	66,229
2018-08-13	$44.85	$45.15	$44.10	$44.90	$43.32	26,163
2018-08-10	$44.45	$44.90	$44.35	$44.60	$43.03	11,468
2018-08-09	$45.05	$45.05	$44.15	$44.75	$43.18	21,415
2018-08-08	$44.25	$45.05	$44.25	$44.75	$43.18	6,696
2018-08-07	$44.35	$44.80	$44.10	$44.35	$42.79	16,649
2018-08-06	$44.15	$44.70	$44.15	$44.25	$42.70	8,533
2018-08-03	$45.20	$45.35	$43.90	$44.35	$42.79	21,906
2018-08-02	$44.85	$45.30	$44.85	$45.10	$43.52	21,526
2018-08-01	$45.00	$45.10	$44.30	$44.85	$43.27	19,332
2018-07-31	$44.55	$45.40	$44.00	$44.95	$43.37	26,623
2018-07-30	$44.70	$44.85	$43.85	$44.10	$42.55	12,228
2018-07-27	$45.40	$45.55	$44.40	$44.60	$43.03	22,248
2018-07-26	$45.60	$45.60	$44.90	$45.30	$43.71	31,192
2018-07-25	$45.20	$45.30	$44.55	$45.05	$43.47	26,194
2018-07-24	$45.95	$46.00	$44.85	$45.15	$43.56	34,667
2018-07-23	$45.30	$45.98	$45.30	$45.60	$44.00	54,710
2018-07-20	$44.80	$45.85	$44.80	$45.40	$43.80	43,257
2018-07-19	$44.30	$45.00	$44.30	$44.90	$43.32	32,514
2018-07-18	$43.90	$44.30	$43.85	$44.25	$42.70	11,900
2018-07-17	$44.15	$44.45	$44.00	$44.05	$42.50	11,127
2018-07-16	$43.75	$44.25	$43.75	$44.00	$42.45	11,982
2018-07-13	$43.65	$44.00	$43.30	$43.65	$42.12	23,991
2018-07-12	$44.05	$44.05	$42.60	$43.60	$42.07	36,138
2018-07-11	$44.05	$44.75	$43.85	$43.95	$42.41	15,497
2018-07-10	$44.80	$45.00	$44.05	$44.30	$42.74	18,596
2018-07-09	$44.50	$45.05	$44.35	$44.90	$43.32	18,968
2018-07-06	$43.85	$44.67	$43.85	$44.20	$42.65	19,870
2018-07-05	$43.75	$45.75	$43.55	$43.85	$42.31	35,099
2018-07-03	$43.95	$44.15	$43.15	$43.55	$42.02	60,259
2018-07-02	$43.15	$46.85	$42.95	$43.55	$42.02	17,503
2018-06-29	$43.70	$44.15	$43.20	$43.35	$41.83	28,860
2018-06-28	$43.45	$44.70	$43.30	$43.60	$42.07	98,929
2018-06-27	$43.30	$44.25	$42.60	$42.85	$41.34	36,395
2018-06-26	$43.40	$43.90	$42.75	$43.20	$41.68	28,655
2018-06-25	$43.35	$43.95	$42.60	$43.40	$41.87	23,326
2018-06-22	$44.60	$44.60	$43.20	$43.50	$41.97	173,590
2018-06-21	$43.90	$44.20	$43.63	$43.90	$42.36	32,038
2018-06-20	$43.80	$44.00	$43.65	$43.75	$42.21	19,760
2018-06-19	$43.30	$44.15	$43.25	$43.60	$42.07	49,510
2018-06-18	$43.70	$43.85	$43.05	$43.45	$41.92	27,120
2018-06-15	$43.10	$43.83	$42.70	$43.75	$42.21	94,783
2018-06-14	$42.65	$43.50	$42.05	$43.10	$41.59	41,818
2018-06-13	$42.30	$43.95	$42.05	$42.50	$41.01	42,793
2018-06-12	$42.85	$43.65	$42.15	$42.40	$40.91	60,325
2018-06-11	$43.10	$43.60	$42.40	$42.90	$41.39	45,083
2018-06-08	$43.45	$43.65	$43.15	$43.30	$41.78	22,374
2018-06-07	$43.50	$44.05	$43.30	$43.50	$41.97	43,282
2018-06-06	$43.20	$43.75	$42.95	$43.65	$42.12	70,561
2018-06-05	$43.75	$43.85	$42.95	$43.30	$41.78	28,973
2018-06-04	$43.80	$43.95	$43.60	$43.85	$42.31	17,680
2018-06-01	$43.70	$44.10	$43.20	$43.55	$42.02	31,164
2018-05-31	$43.65	$43.85	$43.18	$43.55	$42.02	64,145
2018-05-30	$43.10	$43.75	$42.55	$43.65	$42.12	40,352
2018-05-29	$44.50	$44.50	$42.70	$43.05	$41.54	25,827
2018-05-25	$42.95	$43.30	$42.80	$42.90	$41.39	32,580
2018-05-24	$43.20	$43.20	$42.05	$43.00	$41.49	38,025
2018-05-23	$42.60	$43.35	$42.45	$42.75	$41.25	25,959
2018-05-22	$42.60	$43.25	$42.60	$42.75	$41.25	32,514
2018-05-21	$42.50	$42.80	$42.00	$42.20	$40.72	50,686
2018-05-18	$42.65	$42.95	$42.25	$42.25	$40.77	23,503
2018-05-17	$42.40	$42.75	$42.35	$42.45	$40.96	12,383
2018-05-16	$41.95	$42.90	$41.85	$42.40	$40.91	35,501
2018-05-15	$41.75	$42.55	$41.75	$41.95	$40.48	23,903
2018-05-14	$42.20	$42.50	$41.25	$41.80	$40.33	19,749
2018-05-11	$42.25	$43.25	$42.05	$42.25	$40.77	16,527
2018-05-10	$42.20	$42.50	$41.96	$42.20	$40.72	18,596
2018-05-09	$42.60	$42.60	$42.15	$42.25	$40.77	20,513
2018-05-08	$42.10	$42.60	$42.00	$42.45	$40.96	23,489
2018-05-07	$41.50	$42.40	$41.30	$42.25	$40.77	19,419
2018-05-04	$40.55	$42.80	$40.55	$41.40	$39.95	51,296
2018-05-03	$40.95	$41.75	$40.70	$40.75	$39.32	22,235
2018-05-02	$40.60	$41.30	$40.55	$41.15	$39.70	23,244
2018-05-01	$40.40	$40.90	$38.95	$40.75	$39.32	38,144
2018-04-30	$40.50	$41.45	$40.45	$40.45	$39.03	20,954
2018-04-27	$41.20	$41.75	$40.50	$40.80	$39.37	8,205
2018-04-26	$41.75	$41.75	$40.80	$41.15	$39.70	13,640
2018-04-25	$41.70	$42.00	$41.40	$41.55	$40.09	11,390
2018-04-24	$41.45	$41.75	$40.60	$41.65	$40.19	20,159
2018-04-23	$40.75	$41.50	$40.75	$41.20	$39.75	16,351
2018-04-20	$40.90	$41.40	$40.65	$40.95	$39.51	22,377
2018-04-19	$40.45	$41.40	$40.25	$40.90	$39.46	15,844
2018-04-18	$40.70	$41.35	$40.55	$40.55	$39.13	14,479
2018-04-17	$41.10	$41.25	$40.45	$40.70	$39.27	17,880
2018-04-16	$40.35	$41.15	$40.20	$40.85	$39.41	22,282
2018-04-13	$41.00	$41.00	$40.25	$40.50	$39.08	11,908
2018-04-12	$40.45	$41.10	$40.10	$40.80	$39.37	16,308
2018-04-11	$40.80	$41.35	$39.78	$40.25	$38.84	18,625
2018-04-10	$40.90	$41.30	$40.40	$40.90	$39.46	34,342
2018-04-09	$40.40	$41.45	$40.30	$40.60	$39.17	51,366
2018-04-06	$40.20	$40.75	$39.75	$40.20	$38.79	34,039
2018-04-05	$40.65	$40.85	$39.65	$40.50	$39.08	17,903
2018-04-04	$39.15	$40.60	$38.85	$40.40	$38.98	89,387
2018-04-03	$39.30	$39.95	$38.80	$39.40	$38.02	44,007
2018-04-02	$39.55	$39.55	$38.15	$39.05	$37.68	44,262
2018-03-29	$38.90	$39.60	$38.50	$39.15	$37.77	113,942
2018-03-28	$39.00	$39.35	$38.40	$38.80	$37.44	40,173
2018-03-27	$40.25	$40.35	$39.40	$39.75	$38.35	26,820
2018-03-26	$39.15	$40.20	$38.95	$40.05	$38.64	35,910
2018-03-23	$39.45	$39.45	$38.55	$38.65	$37.29	36,422
2018-03-22	$40.10	$40.40	$39.10	$39.40	$38.02	18,400
2018-03-21	$40.30	$40.95	$40.10	$40.40	$38.98	7,164
2018-03-20	$40.85	$41.05	$40.25	$40.30	$38.88	10,603
2018-03-19	$40.85	$41.10	$40.05	$41.00	$39.56	17,288
2018-03-16	$40.95	$42.60	$40.85	$41.05	$39.61	145,276
2018-03-15	$40.50	$41.05	$40.00	$40.90	$39.46	47,227
2018-03-14	$40.70	$40.70	$39.60	$40.45	$39.03	21,653
2018-03-13	$40.75	$41.20	$40.45	$40.55	$39.13	23,856
2018-03-12	$40.15	$40.80	$40.10	$40.70	$39.27	25,937
2018-03-09	$39.70	$40.35	$39.20	$40.10	$38.69	37,915
2018-03-08	$40.60	$40.60	$39.35	$39.55	$38.16	20,622
2018-03-07	$39.50	$40.75	$39.15	$40.55	$39.13	22,847
2018-03-06	$39.55	$39.95	$38.85	$39.75	$38.35	10,553
2018-03-05	$39.20	$39.65	$38.40	$39.55	$38.16	18,830
2018-03-02	$38.05	$39.70	$37.85	$39.40	$38.02	19,187
2018-03-01	$38.25	$38.75	$37.90	$38.35	$37.00	24,886
2018-02-28	$38.85	$39.00	$37.60	$38.15	$36.81	40,471
2018-02-27	$39.15	$39.60	$38.60	$38.70	$37.34	16,929
2018-02-26	$38.85	$39.35	$38.80	$39.25	$37.87	29,690
2018-02-23	$38.70	$38.70	$38.15	$38.70	$37.34	21,959
2018-02-22	$39.10	$39.55	$38.35	$38.50	$37.15	20,923
2018-02-21	$38.75	$39.95	$38.75	$39.35	$37.97	27,604
2018-02-20	$39.15	$39.50	$38.35	$38.60	$37.24	26,156
2018-02-16	$38.90	$39.85	$38.90	$39.30	$37.92	11,700
2018-02-15	$39.05	$39.50	$38.95	$39.05	$37.68	12,741
2018-02-14	$38.25	$39.35	$38.25	$39.10	$37.73	22,489
2018-02-13	$38.25	$38.85	$38.08	$38.40	$37.05	51,321
2018-02-12	$39.20	$39.20	$38.05	$38.15	$36.81	33,571
2018-02-09	$38.75	$39.70	$38.50	$39.10	$37.73	22,474
2018-02-08	$39.00	$39.50	$38.20	$38.20	$36.86	48,166
2018-02-07	$39.00	$39.10	$38.15	$39.00	$37.63	34,604
2018-02-06	$38.80	$39.65	$38.50	$39.50	$38.11	51,722
2018-02-05	$39.25	$39.90	$39.00	$39.25	$37.87	73,616
2018-02-02	$39.85	$40.85	$39.55	$39.65	$38.26	93,225
2018-02-01	$40.35	$40.53	$39.75	$40.15	$38.74	31,027
2018-01-31	$40.65	$41.00	$40.00	$40.40	$38.98	55,432
2018-01-30	$40.40	$41.20	$40.35	$40.65	$39.22	49,594
2018-01-29	$39.50	$41.45	$39.50	$41.05	$39.61	56,861
2018-01-26	$39.65	$40.00	$39.30	$39.65	$38.26	16,729
2018-01-25	$36.50	$39.95	$36.50	$39.80	$38.40	19,295
2018-01-24	$39.10	$39.95	$38.85	$39.20	$37.82	16,250
2018-01-23	$39.10	$39.40	$38.93	$39.15	$37.77	15,456
2018-01-22	$39.35	$39.35	$38.95	$39.25	$37.87	21,503
2018-01-19	$39.60	$40.00	$38.45	$39.40	$38.02	38,474
2018-01-18	$39.30	$39.85	$39.30	$39.60	$38.21	9,835
2018-01-17	$38.75	$39.90	$38.35	$39.55	$38.16	18,919
2018-01-16	$39.60	$39.90	$38.45	$38.55	$37.20	30,191
2018-01-12	$38.80	$39.55	$38.75	$39.40	$38.02	17,824
2018-01-11	$38.90	$39.45	$38.60	$39.30	$37.92	21,205
2018-01-10	$38.55	$39.25	$38.55	$38.85	$37.48	15,011
2018-01-09	$38.20	$38.95	$38.20	$38.45	$37.10	19,266
2018-01-08	$37.95	$38.60	$37.75	$38.25	$36.91	14,932
2018-01-05	$38.00	$38.55	$37.60	$38.15	$36.81	28,858
2018-01-04	$37.85	$38.35	$37.75	$37.95	$36.62	15,242
2018-01-03	$37.60	$38.15	$37.08	$37.65	$36.33	16,826
2018-01-02	$37.80	$38.85	$37.55	$37.65	$36.33	16,135
2017-12-29	$38.40	$38.60	$37.65	$37.65	$36.33	23,822
2017-12-28	$38.55	$39.05	$37.81	$38.60	$37.24	24,348
2017-12-27	$38.50	$39.35	$38.05	$38.45	$37.10	29,106
2017-12-26	$39.15	$39.70	$38.70	$38.80	$37.44	100,108
2017-12-22	$39.95	$40.10	$39.10	$39.25	$37.87	16,975
2017-12-21	$39.95	$40.10	$39.70	$40.05	$38.64	25,275
2017-12-20	$40.05	$40.25	$39.50	$39.90	$38.50	61,207
2017-12-19	$40.00	$40.50	$39.65	$39.85	$38.45	50,998
2017-12-18	$39.70	$40.00	$38.95	$40.00	$38.59	15,081
2017-12-15	$37.95	$39.95	$37.95	$39.45	$38.06	72,225
2017-12-14	$38.40	$38.40	$37.70	$37.95	$36.62	39,326
2017-12-13	$39.30	$39.30	$37.93	$38.15	$36.81	57,708
2017-12-12	$37.60	$38.40	$37.40	$37.95	$36.62	56,691
2017-12-11	$37.30	$38.00	$37.00	$37.45	$36.13	25,070
2017-12-08	$37.85	$38.20	$37.30	$37.50	$36.18	24,342
2017-12-07	$38.15	$38.80	$38.05	$38.30	$36.95	32,078
2017-12-06	$38.90	$39.35	$38.50	$38.60	$37.24	11,912
2017-12-05	$39.85	$40.00	$39.10	$39.10	$37.73	11,788
2017-12-04	$40.05	$40.45	$38.75	$39.80	$38.40	31,055
2017-12-01	$39.85	$40.05	$38.50	$39.70	$38.30	18,592
2017-11-30	$40.50	$40.50	$39.45	$39.85	$38.45	32,080
2017-11-29	$39.80	$40.53	$39.20	$40.30	$38.88	47,193
2017-11-28	$38.60	$39.65	$38.15	$39.55	$38.16	17,067
2017-11-27	$38.35	$39.05	$38.35	$38.45	$37.10	22,729
2017-11-24	$38.20	$38.35	$37.65	$38.35	$37.00	8,849
2017-11-22	$38.50	$39.50	$38.30	$38.50	$37.15	24,764
2017-11-21	$39.50	$39.65	$38.95	$39.05	$37.68	46,315
2017-11-20	$38.70	$39.45	$38.70	$39.40	$38.02	22,327
2017-11-17	$38.50	$39.20	$38.38	$39.10	$37.73	30,597
2017-11-16	$37.70	$39.08	$37.70	$38.80	$37.44	39,457
2017-11-15	$37.85	$38.55	$37.48	$38.00	$36.66	18,093
2017-11-14	$37.30	$38.10	$36.90	$37.90	$36.57	16,436
2017-11-13	$38.20	$38.20	$37.25	$37.65	$36.33	14,754
2017-11-10	$36.80	$38.05	$36.80	$37.25	$35.94	23,804
2017-11-09	$36.75	$37.75	$36.10	$36.85	$35.56	32,465
2017-11-08	$37.00	$38.20	$36.55	$37.20	$35.89	30,923
2017-11-07	$37.95	$38.10	$36.35	$37.20	$35.89	37,098
2017-11-06	$38.50	$38.65	$38.10	$38.30	$36.95	15,959
2017-11-03	$39.00	$39.00	$38.25	$38.65	$37.29	14,201
2017-11-02	$38.50	$38.95	$38.30	$38.90	$37.53	28,909
2017-11-01	$39.70	$39.70	$38.05	$38.30	$36.95	38,480
2017-10-31	$38.85	$39.25	$38.80	$39.20	$37.82	89,488
2017-10-30	$38.75	$39.25	$38.15	$38.85	$37.48	44,891
2017-10-27	$38.98	$39.25	$38.85	$39.15	$37.77	69,472
2017-10-26	$39.05	$39.35	$38.85	$39.00	$37.63	64,607
2017-10-25	$38.70	$39.35	$38.70	$39.05	$37.68	56,247
2017-10-24	$38.40	$39.25	$38.35	$39.00	$37.63	68,806
2017-10-23	$38.75	$38.90	$38.45	$38.65	$37.29	27,693
2017-10-20	$39.25	$39.35	$38.45	$39.00	$37.63	33,473
2017-10-19	$38.45	$39.25	$38.40	$38.90	$37.53	16,081
2017-10-18	$38.45	$39.00	$38.38	$38.75	$37.39	25,801
2017-10-17	$38.40	$38.90	$38.35	$38.55	$37.20	24,011
2017-10-16	$38.65	$38.90	$38.35	$38.50	$37.15	13,746
2017-10-13	$38.55	$39.05	$38.05	$38.40	$37.05	20,698
2017-10-12	$38.60	$38.85	$38.40	$38.55	$37.20	30,026
2017-10-11	$38.30	$38.90	$38.05	$38.55	$37.20	58,452
2017-10-10	$38.05	$38.46	$34.90	$38.35	$37.00	17,087
2017-10-09	$37.35	$37.95	$37.35	$37.85	$36.52	7,773
2017-10-06	$37.85	$38.00	$37.30	$37.55	$36.23	8,615
2017-10-05	$37.40	$38.05	$37.00	$37.80	$36.47	14,883
2017-10-04	$37.45	$38.25	$37.00	$37.40	$36.09	20,396
2017-10-03	$37.40	$37.85	$37.15	$37.70	$36.38	26,998
2017-10-02	$36.95	$37.25	$36.40	$37.25	$35.94	18,921
2017-09-29	$37.00	$37.33	$36.80	$36.80	$35.51	28,640
2017-09-28	$36.81	$37.25	$36.50	$36.90	$35.60	25,466
2017-09-27	$36.55	$37.35	$35.95	$37.15	$35.84	35,399
2017-09-26	$36.10	$36.25	$35.75	$36.10	$34.83	17,108
2017-09-25	$35.75	$36.40	$35.10	$36.15	$34.88	25,320
2017-09-22	$35.80	$36.50	$35.50	$36.00	$34.74	12,679
2017-09-21	$36.05	$36.45	$35.60	$35.90	$34.64	28,599
2017-09-20	$35.10	$37.05	$34.50	$36.25	$34.98	25,459
2017-09-19	$34.65	$35.45	$34.65	$35.30	$34.06	28,224
2017-09-18	$34.20	$35.45	$34.00	$34.85	$33.63	36,014
2017-09-15	$34.20	$34.45	$34.00	$34.30	$33.09	106,308
2017-09-14	$34.00	$34.35	$33.33	$34.10	$32.90	15,128
2017-09-13	$32.90	$34.50	$32.90	$34.45	$33.24	23,862
2017-09-12	$34.05	$34.25	$33.60	$33.65	$32.47	15,894
2017-09-11	$32.25	$33.70	$32.10	$33.55	$32.37	93,595
2017-09-08	$32.51	$32.55	$31.75	$31.85	$30.73	62,833
2017-09-07	$33.00	$33.15	$32.60	$32.65	$31.50	39,558
2017-09-06	$33.25	$33.50	$33.00	$33.05	$31.89	72,805
2017-09-05	$34.00	$34.08	$33.20	$33.30	$32.13	79,328
2017-09-01	$34.78	$35.05	$34.00	$34.50	$33.29	49,349
2017-08-31	$34.40	$34.40	$33.90	$34.05	$32.85	73,371
2017-08-30	$33.25	$34.30	$33.10	$34.15	$32.95	46,859
2017-08-29	$33.75	$33.80	$33.20	$33.20	$32.03	36,345
2017-08-28	$35.30	$35.30	$33.95	$34.00	$32.81	112,707
2017-08-25	$35.60	$36.10	$35.45	$35.90	$34.64	11,496
2017-08-24	$35.40	$35.70	$35.25	$35.60	$34.35	27,818
2017-08-23	$35.30	$36.05	$35.30	$35.35	$34.11	10,965
2017-08-22	$35.50	$35.60	$35.30	$35.50	$34.25	20,733
2017-08-21	$35.50	$35.65	$35.35	$35.45	$34.20	11,843
2017-08-18	$35.50	$35.75	$35.40	$35.50	$34.25	20,030
2017-08-17	$35.85	$36.00	$35.50	$35.55	$34.30	20,791
2017-08-16	$37.35	$37.35	$36.00	$36.10	$34.83	16,810
2017-08-15	$37.40	$37.45	$36.95	$37.10	$35.80	16,813
2017-08-14	$36.25	$37.40	$35.95	$37.20	$35.89	26,007
2017-08-11	$36.50	$36.50	$35.55	$36.00	$34.74	48,160
2017-08-10	$36.35	$36.83	$35.55	$36.10	$34.83	73,761
2017-08-09	$36.80	$36.95	$36.30	$36.65	$35.36	36,142
2017-08-08	$37.15	$37.20	$36.85	$36.95	$35.65	40,729
2017-08-07	$36.85	$37.78	$36.85	$37.15	$35.84	16,528
2017-08-04	$37.10	$37.38	$36.80	$37.05	$35.75	10,664
2017-08-03	$37.60	$37.70	$36.95	$37.00	$35.70	10,180
2017-08-02	$38.25	$38.25	$37.65	$37.75	$36.42	9,990
2017-08-01	$37.55	$38.10	$37.40	$38.00	$36.66	12,568
2017-07-31	$37.90	$38.00	$37.35	$37.55	$36.23	12,601
2017-07-28	$38.05	$38.50	$37.30	$37.45	$36.13	16,409
2017-07-27	$38.25	$38.95	$37.85	$38.00	$36.66	47,307
2017-07-26	$38.60	$38.70	$38.30	$38.45	$37.10	20,621
2017-07-25	$38.60	$39.45	$38.30	$38.40	$37.05	35,725
2017-07-24	$39.00	$39.25	$38.60	$39.15	$37.77	15,751
2017-07-21	$39.80	$39.80	$38.90	$39.00	$37.63	17,380
2017-07-20	$39.60	$39.60	$39.20	$39.40	$38.02	5,116
2017-07-19	$39.55	$39.70	$39.25	$39.40	$38.02	7,537
2017-07-18	$38.85	$39.80	$38.85	$39.30	$37.92	16,564
2017-07-17	$39.00	$39.45	$38.90	$39.10	$37.73	11,264
2017-07-14	$39.10	$39.50	$38.90	$39.25	$37.87	15,703
2017-07-13	$39.10	$39.40	$39.10	$39.20	$37.82	7,818
2017-07-12	$38.85	$39.45	$38.75	$39.30	$37.92	10,063
2017-07-11	$38.80	$39.60	$38.35	$38.40	$37.05	15,412
2017-07-10	$38.55	$39.90	$38.05	$39.50	$38.11	33,005
2017-07-07	$38.70	$38.90	$38.30	$38.90	$37.53	13,349
2017-07-06	$39.30	$39.30	$38.40	$38.50	$37.15	11,605
2017-07-05	$39.10	$39.60	$38.85	$39.55	$38.16	11,687
2017-07-03	$38.25	$39.40	$38.25	$39.20	$37.82	18,384
2017-06-30	$38.80	$38.95	$37.90	$38.30	$36.95	16,274
2017-06-29	$38.55	$38.90	$38.40	$38.50	$37.15	20,868
2017-06-28	$37.50	$38.95	$37.50	$38.25	$36.91	15,092
2017-06-27	$37.80	$37.85	$37.00	$37.25	$35.94	12,884
2017-06-26	$37.30	$37.90	$37.05	$37.75	$36.42	14,692
2017-06-23	$37.80	$37.80	$37.00	$37.30	$35.99	254,748
2017-06-22	$37.75	$37.85	$37.40	$37.75	$36.42	11,099
2017-06-21	$39.15	$39.40	$37.60	$37.65	$36.33	19,867
2017-06-20	$39.40	$39.45	$38.60	$39.15	$37.77	19,691
2017-06-19	$39.50	$39.90	$39.10	$39.30	$37.92	16,356
2017-06-16	$39.20	$39.70	$39.05	$39.30	$37.92	39,273
2017-06-15	$39.30	$39.80	$39.25	$39.60	$38.21	11,055
2017-06-14	$39.60	$39.75	$38.90	$39.65	$38.26	22,069
2017-06-13	$39.90	$40.25	$39.65	$39.80	$38.40	18,777
2017-06-12	$39.70	$40.45	$38.95	$39.95	$38.55	77,283
2017-06-09	$39.40	$40.00	$39.25	$39.85	$38.45	47,464
2017-06-08	$38.25	$39.40	$38.20	$39.00	$37.63	50,626
2017-06-07	$38.90	$38.90	$38.30	$38.45	$37.10	21,362
2017-06-06	$38.20	$38.85	$37.25	$38.45	$37.10	23,204
2017-06-05	$38.35	$38.75	$38.35	$38.40	$37.05	15,416
2017-06-02	$38.65	$38.90	$38.40	$38.55	$37.20	54,815
2017-06-01	$38.70	$38.76	$38.00	$38.65	$37.29	35,171
2017-05-31	$38.25	$38.75	$37.15	$38.75	$37.39	96,395
2017-05-30	$38.20	$38.45	$37.80	$38.25	$36.91	23,927
2017-05-26	$38.05	$38.25	$38.00	$38.20	$36.86	11,203
2017-05-25	$38.45	$38.45	$37.80	$38.05	$36.71	14,771
2017-05-24	$38.00	$38.55	$37.65	$38.15	$36.81	18,370
2017-05-23	$37.75	$38.20	$37.60	$38.13	$36.79	16,546
2017-05-22	$38.30	$38.30	$37.40	$37.70	$36.38	76,792
2017-05-19	$38.00	$38.20	$37.85	$38.15	$36.81	31,645
2017-05-18	$38.00	$38.45	$37.80	$38.10	$36.76	41,624
2017-05-17	$38.50	$38.60	$36.05	$37.85	$36.52	46,303
2017-05-16	$38.90	$39.10	$38.75	$39.10	$37.73	24,965
2017-05-15	$39.20	$39.20	$38.85	$39.05	$37.68	18,393
2017-05-12	$38.50	$39.10	$38.33	$38.95	$37.58	39,930
2017-05-11	$39.00	$39.25	$38.65	$38.80	$37.44	28,550
2017-05-10	$39.05	$39.15	$38.85	$39.00	$37.63	18,601
2017-05-09	$39.30	$39.70	$38.90	$39.15	$37.77	31,954
2017-05-08	$39.15	$39.65	$39.00	$39.45	$38.06	22,936
2017-05-05	$39.35	$39.50	$38.95	$39.40	$38.02	24,189
2017-05-04	$39.25	$39.70	$39.06	$39.40	$38.02	32,262
2017-05-03	$38.80	$39.33	$38.75	$39.15	$37.77	41,994
2017-05-02	$39.45	$39.45	$38.80	$39.15	$37.77	31,243
2017-05-01	$39.40	$39.85	$38.85	$39.30	$37.92	38,469
2017-04-28	$39.60	$40.00	$38.90	$39.05	$37.68	60,133
2017-04-27	$39.15	$40.00	$39.15	$39.65	$38.26	78,780
2017-04-26	$38.70	$39.20	$38.35	$38.85	$37.48	133,707
2017-04-25	$37.95	$39.25	$37.03	$38.70	$37.34	111,347
2017-04-24	$37.55	$38.00	$37.00	$37.15	$35.84	30,390
2017-04-21	$37.45	$37.85	$36.90	$37.35	$36.04	21,298
2017-04-20	$36.95	$37.70	$36.60	$37.45	$36.13	24,279
2017-04-19	$37.15	$37.40	$36.75	$36.85	$35.56	21,276
2017-04-18	$36.70	$37.15	$36.20	$36.95	$35.65	29,302
2017-04-17	$36.15	$37.10	$36.15	$36.80	$35.51	71,716
2017-04-13	$36.95	$37.55	$36.45	$36.45	$35.17	27,844
2017-04-12	$38.25	$38.25	$36.75	$37.00	$35.70	36,093
2017-04-11	$37.55	$38.50	$37.55	$38.25	$36.91	14,287
2017-04-10	$37.75	$38.15	$36.50	$38.00	$36.66	90,658
2017-04-07	$37.90	$38.30	$37.30	$38.10	$36.76	11,759
2017-04-06	$37.90	$38.20	$37.70	$38.15	$36.81	30,366
2017-04-05	$38.23	$38.92	$37.40	$38.00	$36.66	54,620
2017-04-04	$37.30	$38.40	$37.20	$38.35	$37.00	52,620
2017-04-03	$37.20	$38.00	$36.90	$37.50	$36.18	111,685
2017-03-31	$36.60	$37.59	$36.60	$37.20	$35.89	29,082
2017-03-30	$35.70	$37.20	$35.70	$36.90	$35.60	33,534
2017-03-29	$36.15	$36.30	$35.60	$35.70	$34.45	11,783
2017-03-28	$34.95	$36.20	$34.95	$36.00	$34.74	21,965
2017-03-27	$34.40	$35.50	$34.15	$35.40	$34.16	15,680
2017-03-24	$35.30	$35.50	$34.95	$35.05	$33.82	11,432
2017-03-23	$34.60	$35.40	$34.58	$35.10	$33.87	19,988
2017-03-22	$35.60	$35.60	$34.50	$34.60	$33.38	24,561
2017-03-21	$37.50	$37.50	$35.65	$35.80	$34.54	65,734
2017-03-20	$37.30	$37.55	$36.87	$37.20	$35.89	21,132
2017-03-17	$36.60	$37.55	$36.35	$37.30	$35.99	87,296
2017-03-16	$36.90	$37.05	$36.55	$36.70	$35.41	16,061
2017-03-15	$36.75	$37.05	$36.15	$36.55	$35.27	44,669
2017-03-14	$36.45	$36.70	$36.25	$36.60	$35.31	17,098
2017-03-13	$36.55	$37.01	$36.55	$36.55	$35.27	19,789
2017-03-10	$36.65	$36.90	$36.35	$36.55	$35.27	29,936
2017-03-09	$36.85	$37.20	$36.50	$36.70	$35.41	26,202
2017-03-08	$37.10	$37.30	$36.50	$36.95	$35.65	55,086
2017-03-07	$37.45	$37.45	$36.80	$37.00	$35.70	14,743
2017-03-06	$37.20	$37.30	$36.70	$37.00	$35.70	10,831
2017-03-03	$37.95	$38.00	$36.70	$37.50	$36.18	35,732
2017-03-02	$38.65	$38.65	$37.90	$38.00	$36.66	45,053
2017-03-01	$37.50	$39.41	$37.50	$38.40	$37.05	73,211
2017-02-28	$36.70	$37.10	$36.63	$36.90	$35.60	44,777
2017-02-27	$36.65	$36.95	$35.35	$36.80	$35.51	59,167
2017-02-24	$36.75	$36.90	$36.50	$36.65	$35.36	25,295
2017-02-23	$36.67	$37.00	$36.50	$36.90	$35.60	27,711
2017-02-22	$36.00	$36.60	$36.00	$36.55	$35.27	31,567
2017-02-21	$36.35	$36.35	$35.50	$36.00	$34.74	33,445
2017-02-17	$35.50	$36.55	$35.50	$36.10	$34.83	56,619
2017-02-16	$34.90	$35.65	$34.70	$35.40	$34.16	33,831
2017-02-15	$33.90	$35.05	$33.85	$35.00	$33.77	52,350
2017-02-14	$33.75	$34.00	$33.55	$33.95	$32.76	9,988
2017-02-13	$33.60	$33.95	$33.07	$33.90	$32.71	30,895
2017-02-10	$33.25	$33.50	$32.90	$33.35	$32.18	33,708
2017-02-09	$32.80	$33.60	$32.75	$33.00	$31.84	22,486
2017-02-08	$33.15	$33.15	$32.45	$32.90	$31.74	42,187
2017-02-07	$33.41	$33.41	$32.95	$33.15	$31.99	32,341
2017-02-06	$32.05	$33.40	$31.80	$33.10	$31.94	62,470
2017-02-03	$31.75	$32.40	$31.50	$32.20	$31.07	35,391
2017-02-02	$32.00	$32.05	$31.20	$31.40	$30.30	27,066
2017-02-01	$32.75	$33.15	$31.65	$32.00	$30.88	34,955
2017-01-31	$33.60	$33.65	$32.05	$32.45	$31.31	64,215
2017-01-30	$33.40	$34.05	$32.90	$33.75	$32.56	68,263
2017-01-27	$33.60	$34.10	$33.40	$34.00	$32.81	17,286
2017-01-26	$33.70	$34.10	$33.43	$33.85	$32.66	29,032
2017-01-25	$34.25	$35.55	$33.75	$33.85	$32.66	34,399
2017-01-24	$33.70	$34.45	$33.50	$34.25	$33.05	29,788
2017-01-23	$33.75	$33.75	$33.00	$33.40	$32.23	9,260
2017-01-20	$33.15	$34.20	$33.15	$33.65	$32.47	21,940
2017-01-19	$33.45	$33.90	$32.95	$33.20	$32.03	14,651
2017-01-18	$33.65	$33.90	$32.81	$33.65	$32.47	25,508
2017-01-17	$34.00	$34.05	$33.17	$33.35	$32.18	27,310
2017-01-13	$34.45	$35.03	$34.35	$34.55	$33.34	20,898
2017-01-12	$34.85	$34.85	$34.05	$34.30	$33.09	15,572
2017-01-11	$34.80	$35.18	$34.60	$35.10	$33.87	24,331
2017-01-10	$34.95	$35.60	$34.30	$34.95	$33.72	44,805
2017-01-09	$34.85	$35.13	$34.05	$35.05	$33.82	43,080
2017-01-06	$35.00	$35.40	$34.35	$35.25	$34.01	62,736
2017-01-05	$35.90	$36.13	$34.65	$34.70	$33.48	36,622
2017-01-04	$35.65	$36.80	$35.55	$35.90	$34.64	52,933
2017-01-03	$36.15	$36.40	$35.45	$35.85	$34.59	29,166
2016-12-30	$36.40	$36.50	$35.65	$36.15	$34.88	33,815
2016-12-29	$36.00	$36.15	$35.85	$36.15	$34.88	20,274
2016-12-28	$35.90	$36.20	$35.88	$36.15	$34.88	13,371
2016-12-27	$36.00	$36.70	$35.85	$36.10	$34.83	16,034
2016-12-23	$36.25	$36.35	$35.55	$36.20	$34.93	21,113
2016-12-22	$36.00	$36.80	$34.85	$36.15	$34.88	47,768
2016-12-21	$36.50	$36.91	$35.70	$36.30	$35.02	42,438
2016-12-20	$35.50	$37.00	$35.25	$36.55	$35.27	40,243
2016-12-19	$35.20	$35.50	$34.60	$35.15	$33.91	28,954
2016-12-16	$33.70	$35.40	$33.50	$35.30	$34.06	118,915
2016-12-15	$34.25	$34.75	$33.35	$33.55	$32.37	71,697
2016-12-14	$33.75	$35.40	$33.20	$34.00	$32.81	77,326
2016-12-13	$33.30	$35.25	$33.28	$33.95	$32.76	90,309
2016-12-12	$34.05	$34.05	$32.75	$32.95	$31.79	36,111
2016-12-09	$31.95	$34.10	$31.95	$33.95	$32.76	48,316
2016-12-08	$30.85	$32.35	$30.55	$32.05	$30.92	91,460
2016-12-07	$30.70	$31.00	$30.60	$30.80	$29.72	45,124
2016-12-06	$30.70	$30.95	$30.68	$30.85	$29.77	48,716
2016-12-05	$30.85	$31.00	$30.70	$30.85	$29.77	33,734
2016-12-02	$30.65	$30.80	$30.21	$30.55	$29.48	11,750
2016-12-01	$30.95	$31.20	$30.50	$30.80	$29.72	14,446
2016-11-30	$31.00	$31.30	$30.45	$30.60	$29.52	16,116
2016-11-29	$30.90	$31.10	$30.65	$30.80	$29.72	20,051
2016-11-28	$30.80	$31.25	$30.60	$30.80	$29.72	22,758
2016-11-25	$31.05	$31.20	$30.75	$31.15	$30.06	8,167
2016-11-23	$30.90	$31.10	$30.75	$30.90	$29.81	34,025
2016-11-22	$30.75	$31.00	$30.50	$30.80	$29.72	59,346
2016-11-21	$30.90	$30.90	$30.30	$30.75	$29.67	19,009
2016-11-18	$30.95	$30.95	$30.25	$30.90	$29.81	30,949
2016-11-17	$31.45	$31.45	$30.70	$30.85	$29.77	32,766
2016-11-16	$30.85	$31.85	$30.10	$31.25	$30.15	42,387
2016-11-15	$30.65	$31.35	$30.40	$30.95	$29.86	11,158
2016-11-14	$31.15	$33.75	$30.00	$30.65	$29.57	62,509
2016-11-11	$28.20	$30.80	$27.75	$30.60	$29.52	73,123
2016-11-10	$27.50	$28.30	$25.60	$28.30	$27.31	50,405
2016-11-09	$26.90	$27.50	$26.53	$27.30	$26.34	36,108
2016-11-08	$26.85	$26.85	$26.55	$26.80	$25.86	10,592
2016-11-07	$26.55	$27.25	$26.20	$26.85	$25.91	38,871
2016-11-04	$26.05	$26.25	$25.85	$26.15	$25.23	14,813
2016-11-03	$25.65	$26.30	$25.65	$26.05	$25.13	12,587
2016-11-02	$25.95	$26.00	$25.16	$25.40	$24.51	10,227
2016-11-01	$26.78	$26.78	$25.70	$25.85	$24.94	9,634
2016-10-31	$26.20	$26.55	$26.15	$26.35	$25.42	19,796
2016-10-28	$26.30	$26.35	$26.05	$26.20	$25.28	6,408
2016-10-27	$26.75	$26.90	$26.16	$26.35	$25.42	12,491
2016-10-26	$27.50	$27.50	$26.40	$26.40	$25.47	18,620
2016-10-25	$28.00	$28.00	$27.35	$27.35	$26.39	11,145
2016-10-24	$27.70	$28.00	$27.55	$28.00	$27.02	12,230
2016-10-21	$26.95	$27.65	$26.95	$27.50	$26.53	13,541
2016-10-20	$27.55	$27.55	$27.25	$27.25	$26.29	15,439
2016-10-19	$27.75	$27.75	$27.40	$27.55	$26.58	13,997
2016-10-18	$28.00	$28.00	$27.50	$27.65	$26.68	10,284
2016-10-17	$27.10	$28.00	$27.05	$27.80	$26.82	17,246
2016-10-14	$27.44	$27.44	$26.67	$26.81	$25.87	16,018
2016-10-13	$27.55	$27.56	$26.99	$27.09	$26.14	11,985
2016-10-12	$27.70	$27.98	$27.66	$27.73	$26.76	13,211
2016-10-11	$27.75	$27.99	$27.64	$27.67	$26.70	12,887
2016-10-10	$27.50	$28.00	$27.45	$27.99	$27.01	24,807
2016-10-07	$27.36	$27.57	$27.15	$27.26	$26.30	12,485
2016-10-06	$27.50	$27.50	$27.15	$27.23	$26.27	50,552
2016-10-05	$26.95	$27.80	$26.95	$27.68	$26.71	15,599
2016-10-04	$26.49	$27.46	$26.40	$27.16	$26.21	19,750
2016-10-03	$27.42	$27.42	$26.50	$26.82	$25.88	23,116
2016-09-30	$26.20	$27.40	$26.18	$27.00	$26.05	41,072
2016-09-29	$26.77	$27.20	$26.13	$26.21	$25.29	34,976
2016-09-28	$26.60	$26.78	$26.60	$26.68	$25.74	13,913
2016-09-27	$26.17	$26.67	$26.10	$26.66	$25.72	36,462
2016-09-26	$26.11	$26.26	$26.00	$26.05	$25.13	37,469
2016-09-23	$26.15	$26.54	$26.10	$26.17	$25.25	21,052
2016-09-22	$26.42	$26.67	$26.02	$26.33	$25.40	38,990
2016-09-21	$28.02	$28.20	$26.18	$26.76	$25.82	67,755
2016-09-20	$28.35	$28.98	$27.80	$28.45	$27.45	24,474
2016-09-19	$27.92	$28.46	$27.81	$28.18	$27.19	32,041
2016-09-16	$28.00	$28.00	$27.75	$27.90	$26.92	271,726
2016-09-15	$27.85	$28.00	$27.69	$28.00	$27.02	24,207
2016-09-14	$27.74	$27.93	$27.70	$27.81	$26.83	30,798
2016-09-13	$27.66	$27.88	$27.35	$27.67	$26.70	44,281
2016-09-12	$27.35	$28.00	$27.35	$27.90	$26.92	40,780
2016-09-09	$27.45	$27.97	$27.25	$27.44	$26.48	55,998
2016-09-08	$27.49	$27.79	$27.22	$27.75	$26.77	53,553
2016-09-07	$27.33	$27.88	$27.20	$27.49	$26.52	50,768
2016-09-06	$26.25	$27.73	$25.84	$27.49	$26.52	107,283
2016-09-02	$26.31	$26.46	$26.10	$26.25	$25.33	12,638
2016-09-01	$26.36	$26.36	$25.82	$26.19	$25.27	16,294
2016-08-31	$26.00	$26.45	$26.00	$26.25	$25.33	18,117
2016-08-30	$26.00	$26.33	$25.25	$26.17	$25.25	22,418
2016-08-29	$26.00	$26.30	$25.98	$26.29	$25.37	21,899
2016-08-26	$25.97	$26.46	$25.92	$26.28	$25.36	31,662
2016-08-25	$25.97	$26.20	$25.97	$26.18	$25.26	9,783
2016-08-24	$26.00	$26.17	$25.85	$26.07	$25.15	12,958
2016-08-23	$26.04	$26.24	$26.04	$26.06	$25.14	9,432
2016-08-22	$25.92	$26.25	$25.76	$26.06	$25.14	13,916
2016-08-19	$26.11	$26.25	$25.73	$26.00	$25.09	20,536
2016-08-18	$25.91	$26.25	$25.91	$26.04	$25.12	16,424
2016-08-17	$25.92	$26.25	$25.92	$26.17	$25.25	18,660
2016-08-16	$25.50	$26.40	$25.50	$26.16	$25.24	35,475
2016-08-15	$25.21	$25.88	$25.13	$25.69	$24.79	52,589
2016-08-12	$25.20	$25.37	$25.10	$25.31	$24.42	16,776
2016-08-11	$24.85	$25.38	$24.58	$25.34	$24.45	18,354
2016-08-10	$25.07	$25.07	$24.27	$24.79	$23.92	17,913
2016-08-09	$25.40	$25.40	$24.68	$24.92	$24.04	28,256
2016-08-08	$25.38	$25.39	$25.24	$25.39	$24.50	8,046
2016-08-05	$25.00	$25.89	$24.72	$25.37	$24.48	59,262
2016-08-04	$24.21	$25.00	$23.69	$24.70	$23.83	32,421
2016-08-03	$24.53	$24.75	$23.10	$24.14	$23.29	58,667
2016-08-02	$24.87	$24.91	$24.17	$24.50	$23.64	35,215
2016-08-01	$25.39	$25.39	$24.35	$24.72	$23.85	33,373
2016-07-29	$25.37	$25.61	$24.93	$25.26	$24.37	40,008
2016-07-28	$25.30	$26.31	$24.73	$25.81	$24.90	48,463
2016-07-27	$25.25	$25.49	$24.97	$25.43	$24.54	51,448
2016-07-26	$24.34	$24.95	$24.33	$24.95	$24.07	66,533
2016-07-25	$25.25	$25.48	$24.91	$25.23	$24.34	35,677
2016-07-22	$24.84	$25.34	$24.53	$25.28	$24.39	37,942
2016-07-21	$24.70	$25.10	$24.53	$24.80	$23.93	24,091
2016-07-20	$25.39	$25.47	$24.93	$25.02	$24.14	18,965
2016-07-19	$25.32	$25.45	$25.11	$25.19	$24.30	20,804
2016-07-18	$25.01	$25.50	$24.94	$25.44	$24.55	43,484
2016-07-15	$25.32	$25.32	$24.55	$24.82	$23.95	59,060
2016-07-14	$25.35	$25.45	$24.99	$25.04	$24.16	47,360
2016-07-13	$25.27	$25.32	$24.52	$25.09	$24.21	64,493
2016-07-12	$25.00	$25.29	$24.52	$25.08	$24.20	91,866
2016-07-11	$25.09	$25.20	$24.81	$25.00	$24.12	32,178
2016-07-08	$24.85	$25.35	$24.85	$25.13	$24.25	47,285
2016-07-07	$23.90	$24.93	$23.55	$24.56	$23.70	28,934
2016-07-06	$23.29	$24.15	$23.22	$23.91	$23.07	15,758
2016-07-05	$23.28	$23.68	$23.15	$23.49	$22.66	25,324
2016-07-01	$24.33	$24.69	$23.36	$24.02	$23.18	35,565
2016-06-30	$24.46	$25.00	$24.06	$24.88	$24.01	69,065
2016-06-29	$23.76	$24.38	$23.18	$24.31	$23.46	31,998
2016-06-28	$22.50	$23.83	$22.10	$23.48	$22.65	68,320
2016-06-27	$24.20	$24.31	$22.04	$22.12	$21.34	93,387
2016-06-24	$25.00	$25.25	$23.68	$24.45	$23.59	866,117
2016-06-23	$24.32	$25.36	$24.32	$25.25	$24.36	61,398
2016-06-22	$24.87	$25.10	$24.00	$24.06	$23.21	44,281
2016-06-21	$24.96	$25.02	$23.95	$24.55	$23.69	42,537
2016-06-20	$24.70	$25.49	$24.47	$25.10	$24.22	62,386
2016-06-17	$24.80	$25.10	$24.04	$24.55	$23.69	178,974
2016-06-16	$23.71	$25.40	$23.57	$24.87	$24.00	104,530
2016-06-15	$22.57	$24.59	$22.57	$23.58	$22.75	49,324
2016-06-14	$23.73	$23.78	$22.64	$22.83	$22.03	75,946
2016-06-13	$24.45	$25.06	$23.51	$23.60	$22.77	59,789
2016-06-10	$24.31	$25.07	$24.12	$24.67	$23.80	46,452
2016-06-09	$24.88	$25.23	$24.03	$24.25	$23.40	46,261
2016-06-08	$24.97	$25.10	$24.85	$24.92	$24.04	32,654
2016-06-07	$24.96	$25.10	$24.10	$24.77	$23.90	51,880
2016-06-06	$24.57	$25.22	$24.37	$25.08	$24.20	75,915
2016-06-03	$24.74	$24.74	$24.05	$24.66	$23.79	30,663
2016-06-02	$24.46	$24.99	$24.30	$24.72	$23.85	87,539
2016-06-01	$24.00	$24.35	$23.69	$24.33	$23.48	24,570
2016-05-31	$24.14	$24.17	$22.56	$23.88	$23.04	20,835
2016-05-27	$23.80	$24.45	$23.43	$24.13	$23.28	35,231
2016-05-26	$23.20	$24.49	$23.20	$23.97	$23.13	25,231
2016-05-25	$23.38	$23.99	$22.07	$23.95	$23.11	32,026
2016-05-24	$23.21	$23.78	$22.90	$23.68	$22.85	43,114
2016-05-23	$23.45	$23.45	$22.99	$23.24	$22.42	21,480
2016-05-20	$23.19	$23.76	$22.85	$23.44	$22.62	13,561
2016-05-19	$22.00	$23.35	$22.00	$23.26	$22.44	26,311
2016-05-18	$21.27	$22.18	$21.27	$22.13	$21.35	42,992
2016-05-17	$21.22	$21.58	$20.84	$21.15	$20.41	20,218
2016-05-16	$21.21	$21.69	$18.04	$21.40	$20.65	29,959
2016-05-13	$21.61	$22.05	$21.00	$21.86	$21.09	28,828
2016-05-12	$21.37	$22.05	$20.94	$21.41	$20.66	24,789
2016-05-11	$22.27	$22.27	$20.69	$21.10	$20.36	20,397
2016-05-10	$22.70	$23.80	$22.11	$22.45	$21.66	24,305
2016-05-09	$22.03	$22.70	$21.60	$22.69	$21.89	19,688
2016-05-06	$22.21	$22.22	$21.78	$22.15	$21.37	9,060
2016-05-05	$21.90	$22.78	$21.71	$22.21	$21.43	17,006
2016-05-04	$21.51	$21.90	$21.30	$21.79	$21.02	26,671
2016-05-03	$21.44	$21.89	$21.37	$21.62	$20.86	21,186
2016-05-02	$21.30	$21.89	$20.99	$21.73	$20.97	253,220
2016-04-29	$21.10	$21.21	$20.80	$21.05	$20.31	21,468
2016-04-28	$21.19	$21.52	$20.79	$21.26	$20.51	19,026
2016-04-27	$21.39	$21.40	$19.59	$21.38	$20.63	15,415
2016-04-26	$20.50	$21.40	$20.22	$21.40	$20.65	35,332
2016-04-25	$20.22	$20.25	$19.40	$20.02	$19.32	9,809
2016-04-22	$20.25	$20.25	$19.31	$20.12	$19.41	8,063
2016-04-21	$19.99	$20.34	$17.99	$20.16	$19.45	38,710
2016-04-20	$20.01	$20.09	$19.82	$20.02	$19.32	7,535
2016-04-19	$20.22	$20.25	$19.90	$20.09	$19.38	8,666
2016-04-18	$20.06	$20.30	$20.05	$20.19	$19.48	8,767
2016-04-15	$19.92	$20.26	$19.60	$20.22	$19.51	9,650
2016-04-14	$19.66	$20.93	$19.65	$20.00	$19.30	19,870
2016-04-13	$19.00	$19.51	$18.51	$19.50	$18.81	20,434
2016-04-12	$18.69	$18.98	$18.63	$18.97	$18.30	5,097
2016-04-11	$19.05	$19.05	$18.62	$18.85	$18.19	8,593
2016-04-08	$19.23	$19.45	$19.00	$19.04	$18.37	8,996
2016-04-07	$19.15	$19.52	$18.68	$19.09	$18.42	18,994
2016-04-06	$18.43	$19.10	$18.43	$19.10	$18.43	13,062
2016-04-05	$18.90	$18.91	$18.50	$18.60	$17.95	4,873
2016-04-04	$19.20	$19.35	$18.70	$18.89	$18.23	15,198
2016-04-01	$18.32	$19.11	$18.26	$19.02	$18.35	19,935
2016-03-31	$18.51	$18.54	$18.20	$18.37	$17.72	17,730
2016-03-30	$18.50	$18.61	$18.15	$18.36	$17.71	11,035
2016-03-29	$17.93	$18.64	$17.79	$18.59	$17.94	14,148
2016-03-28	$18.35	$18.50	$17.82	$17.82	$17.19	10,652
2016-03-24	$18.21	$18.21	$17.78	$18.09	$17.45	10,335
2016-03-23	$19.25	$19.25	$18.32	$18.35	$17.71	6,795
2016-03-22	$19.02	$19.02	$18.55	$18.72	$18.06	9,071
2016-03-21	$18.50	$19.40	$18.32	$19.15	$18.48	29,457
2016-03-18	$18.07	$18.43	$17.87	$18.43	$17.78	15,927
2016-03-17	$17.85	$18.18	$17.74	$18.17	$17.53	9,149
2016-03-16	$18.19	$18.29	$17.61	$17.98	$17.35	28,497
2016-03-15	$18.13	$18.13	$17.63	$17.91	$17.28	12,052
2016-03-14	$18.10	$18.24	$17.73	$18.06	$17.43	8,345
2016-03-11	$18.19	$18.30	$17.90	$18.30	$17.66	17,899
2016-03-10	$18.46	$18.47	$18.00	$18.22	$17.58	12,304
2016-03-09	$17.93	$18.28	$17.46	$18.20	$17.56	17,930
2016-03-08	$17.92	$17.98	$17.40	$17.76	$17.14	12,372
2016-03-07	$17.68	$18.05	$17.64	$17.89	$17.26	21,567
2016-03-04	$17.79	$18.02	$17.58	$17.74	$17.12	14,847
2016-03-03	$17.59	$17.92	$17.50	$17.65	$17.03	23,155
2016-03-02	$17.78	$17.87	$17.72	$17.76	$17.14	8,493
2016-03-01	$17.76	$18.08	$17.32	$17.71	$17.09	27,834
2016-02-29	$17.52	$17.87	$17.26	$17.26	$16.65	19,185
2016-02-26	$17.50	$18.36	$17.26	$17.61	$16.99	17,283
2016-02-25	$17.52	$17.91	$17.02	$17.50	$16.89	7,661
2016-02-24	$17.32	$17.69	$17.09	$17.42	$16.81	22,991
2016-02-23	$17.35	$17.75	$17.02	$17.33	$16.72	28,716
2016-02-22	$17.50	$17.75	$16.77	$17.18	$16.58	28,003
2016-02-19	$16.84	$17.77	$16.59	$17.37	$16.76	32,867
2016-02-18	$18.05	$18.18	$16.50	$16.95	$16.35	52,905
2016-02-17	$18.26	$18.26	$17.32	$18.06	$17.43	19,080
2016-02-16	$17.80	$18.50	$17.19	$18.25	$17.61	23,110
2016-02-12	$16.48	$17.27	$16.31	$17.20	$16.60	24,831
2016-02-11	$16.51	$16.75	$15.80	$16.36	$15.79	59,332
2016-02-10	$18.70	$18.70	$16.48	$16.51	$15.93	27,597
2016-02-09	$18.85	$18.85	$18.23	$18.39	$17.74	28,977
2016-02-08	$19.00	$19.14	$18.78	$18.94	$18.27	14,384
2016-02-05	$19.18	$19.37	$18.83	$18.99	$18.32	34,687
2016-02-04	$18.83	$19.33	$18.61	$19.25	$18.57	20,621
2016-02-03	$20.08	$20.17	$18.82	$18.99	$18.32	15,003
2016-02-02	$19.58	$19.58	$18.25	$18.77	$18.11	33,761
2016-02-01	$18.83	$19.85	$18.45	$19.77	$19.08	60,752
2016-01-29	$18.00	$18.60	$17.06	$18.55	$17.90	65,383
2016-01-28	$17.29	$17.94	$16.65	$16.93	$16.34	61,944
2016-01-27	$16.94	$17.03	$16.26	$16.78	$16.19	43,031
2016-01-26	$16.11	$17.21	$16.11	$17.14	$16.54	74,919
2016-01-25	$17.72	$17.72	$16.14	$16.72	$16.13	100,402
2016-01-22	$18.29	$18.39	$14.38	$17.75	$17.13	88,721
2016-01-21	$19.01	$19.27	$18.12	$18.29	$17.65	107,318
2016-01-20	$19.37	$19.61	$19.14	$19.34	$18.66	22,355
2016-01-19	$20.89	$20.89	$19.43	$19.66	$18.97	39,257
2016-01-15	$20.36	$21.06	$20.14	$20.74	$20.01	29,556
2016-01-14	$20.90	$21.72	$20.58	$20.82	$20.09	16,060
2016-01-13	$21.29	$21.29	$20.59	$20.96	$20.22	15,438
2016-01-12	$22.19	$22.20	$21.11	$21.28	$20.53	124,677
2016-01-11	$22.30	$22.49	$21.76	$22.20	$21.42	98,577
2016-01-08	$22.50	$22.50	$21.83	$22.26	$21.48	22,197
2016-01-07	$22.51	$22.54	$22.25	$22.40	$21.61	27,581
2016-01-06	$23.32	$23.41	$22.85	$23.01	$22.20	37,705
2016-01-05	$22.66	$23.49	$22.43	$23.48	$22.65	40,238
2016-01-04	$23.13	$23.32	$22.42	$22.81	$22.01	35,184
2015-12-31	$23.72	$24.02	$23.09	$23.65	$22.82	26,050
2015-12-30	$23.50	$23.99	$23.21	$23.85	$23.01	20,671
2015-12-29	$23.21	$23.50	$22.80	$23.50	$22.67	32,235
2015-12-28	$23.82	$23.82	$22.95	$23.15	$22.34	16,563
2015-12-24	$23.59	$23.97	$23.20	$23.42	$22.60	13,949
2015-12-23	$23.75	$24.00	$23.40	$23.68	$22.85	17,085
2015-12-22	$23.77	$24.13	$23.60	$23.90	$23.06	38,883
2015-12-21	$23.01	$23.93	$22.66	$23.72	$22.89	48,263
2015-12-18	$23.71	$24.23	$22.78	$22.78	$21.98	454,234
2015-12-17	$23.28	$24.31	$23.28	$23.99	$23.15	74,352
2015-12-16	$24.09	$24.45	$23.53	$23.76	$22.92	165,767
2015-12-15	$24.02	$24.48	$23.17	$23.78	$22.94	95,006
2015-12-14	$23.81	$28.28	$23.25	$23.58	$22.75	101,737
2015-12-11	$24.88	$24.88	$23.61	$24.15	$23.30	96,165
2015-12-10	$24.98	$25.25	$24.00	$24.36	$23.50	40,790
2015-12-09	$25.99	$25.99	$24.78	$25.34	$24.45	39,973
2015-12-08	$24.79	$27.60	$24.39	$26.26	$25.34	46,644
2015-12-07	$24.77	$24.77	$24.02	$24.59	$23.73	30,240
2015-12-04	$24.25	$24.30	$23.78	$24.14	$23.29	34,110
2015-12-03	$24.00	$24.37	$23.93	$24.08	$23.23	25,109
2015-12-02	$24.20	$24.46	$23.90	$24.00	$23.16	34,567
2015-12-01	$24.17	$24.50	$24.13	$24.47	$23.61	36,368
2015-11-30	$24.10	$24.50	$23.56	$24.26	$23.41	25,228
2015-11-27	$24.15	$24.62	$24.00	$24.22	$23.37	24,139
2015-11-25	$23.44	$24.50	$23.41	$24.49	$23.62	26,233
2015-11-24	$23.50	$23.85	$23.01	$23.63	$22.80	23,555
2015-11-23	$22.33	$23.63	$22.33	$23.56	$22.73	34,636
2015-11-20	$22.30	$22.95	$22.25	$22.60	$21.81	32,590
2015-11-19	$22.38	$22.74	$22.31	$22.50	$21.71	12,482
2015-11-18	$23.15	$23.31	$22.31	$22.75	$21.95	45,741
2015-11-17	$22.63	$23.45	$22.38	$22.64	$21.84	77,183
2015-11-16	$23.78	$23.89	$22.25	$22.48	$21.69	60,944
2015-11-13	$23.69	$24.00	$23.05	$23.76	$22.92	34,088
2015-11-12	$23.79	$23.99	$23.75	$23.89	$23.05	13,632
2015-11-11	$23.75	$24.16	$23.37	$23.93	$23.09	18,447
2015-11-10	$23.40	$24.04	$23.02	$23.70	$22.87	38,602
2015-11-09	$23.20	$24.10	$23.00	$23.09	$22.28	81,733
2015-11-06	$23.55	$23.82	$23.01	$23.82	$22.98	36,849
2015-11-05	$23.79	$23.79	$22.77	$23.25	$22.43	53,458
2015-11-04	$23.15	$24.20	$23.00	$23.28	$22.46	37,816
2015-11-03	$23.48	$24.18	$22.90	$23.39	$22.57	25,367
2015-11-02	$23.42	$24.48	$22.63	$23.56	$22.73	84,652
2015-10-30	$23.75	$24.70	$22.77	$23.18	$22.37	88,516
2015-10-29	$22.44	$23.89	$22.23	$23.70	$22.87	42,863
2015-10-28	$22.10	$22.50	$22.10	$22.43	$21.64	12,963
2015-10-27	$22.08	$22.35	$22.08	$22.10	$21.32	73,028
2015-10-26	$22.22	$22.50	$22.06	$22.18	$21.40	50,449
2015-10-23	$22.20	$22.39	$22.10	$22.17	$21.39	13,590
2015-10-22	$22.11	$22.40	$22.10	$22.16	$21.38	18,628
2015-10-21	$22.09	$22.42	$22.05	$22.33	$21.55	96,654
2015-10-20	$22.34	$22.40	$22.09	$22.39	$21.60	111,157
2015-10-19	$22.44	$22.55	$22.20	$22.50	$21.71	53,356
2015-10-16	$23.04	$23.04	$22.02	$22.50	$21.71	19,382
2015-10-15	$22.35	$22.92	$22.05	$22.32	$21.54	139,828
2015-10-14	$22.28	$23.00	$22.28	$22.35	$21.56	21,586
2015-10-13	$22.16	$22.57	$22.16	$22.30	$21.52	32,044
2015-10-12	$22.40	$22.62	$21.97	$22.20	$21.42	48,297
2015-10-09	$23.18	$23.20	$22.52	$22.52	$21.73	84,333
2015-10-08	$22.55	$23.47	$22.16	$23.12	$22.31	1,239,681

Allegiance Bancshares Inc (ABTX) News Headlines

Recent Allegiance Bancshares Inc (ABTX) News

Similar Companies to Allegiance Bancshares Inc (ABTX) 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

Allegiance Bancshares Inc (ABTX) Exchange: NASDAQ