ACNB Corp (ACNB) Stock

Data as of May 8, 2024

$33.24 ($-0.17) -0.51%

ACNB Corp - Daily Information

Click for more stock information on ACNB Corp.

Daily Information	Data
Date	May 8, 2024
Open	$33.50
Previous Close	$33.24
High	$33.50
Low	$33.05
Adjusted Open	$33.50
Previous Adjusted Close	$33.24
Adjusted High	$33.50
Adjusted Low	$33.05

About ACNB Corp (ACNB)

ACNB Corporation is a financial services holding company which first opened for business in 1888. The organization operates through its bank, trust and financial services subsidiaries. ACNB primarily serves individuals, families, and businesses throughout south-central Pennsylvania from its 20 community offices. The bank focuses on traditional banking services and products such as mortgage lending and commercial lending, as well as other financial services. Its trust and financial services subsidiaries provide financial planning, estate planning, investment management, and private banking. ACNB also provides residential services that include building both custom and stock homes. The company has maintained steady growth, reporting total assets of $668.1 million at the end of 2017, compared to $553.0 million at end of 2016.

Invest in ACNB Corp (ACNB)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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.

Historical Stock Data for ACNB Corp (ACNB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$33.50	$33.50	$33.05	$33.24	$33.24	6,848
2024-05-02	$33.00	$33.96	$33.00	$33.41	$33.41	12,703
2024-05-01	$32.24	$34.50	$32.24	$33.13	$33.13	12,270
2024-04-30	$32.05	$33.00	$31.80	$32.54	$32.54	12,711
2024-04-29	$33.05	$33.96	$32.22	$32.25	$32.25	25,506
2024-04-26	$33.20	$34.35	$32.98	$34.16	$34.16	6,543
2024-04-25	$32.61	$33.33	$32.61	$33.20	$33.20	11,043
2024-04-24	$34.25	$35.00	$33.41	$33.98	$33.98	11,271
2024-04-23	$34.13	$34.74	$33.96	$34.25	$34.25	13,300
2024-04-22	$33.99	$34.96	$33.95	$34.76	$34.76	24,234
2024-04-19	$30.89	$32.49	$30.89	$32.49	$32.49	16,056
2024-04-18	$30.83	$31.76	$30.83	$31.10	$31.10	19,586
2024-04-17	$31.54	$31.80	$31.27	$31.40	$31.40	6,500
2024-04-16	$32.70	$32.70	$31.82	$32.15	$32.15	5,423
2024-04-15	$32.42	$32.80	$32.42	$32.63	$32.63	5,106
2024-04-12	$33.06	$33.69	$32.34	$32.65	$32.65	5,545
2024-04-11	$32.55	$33.39	$32.55	$33.39	$33.39	8,374
2024-04-10	$34.50	$34.77	$31.94	$32.59	$32.59	14,612
2024-04-09	$35.64	$35.95	$34.35	$34.88	$34.88	3,670
2024-04-08	$34.83	$35.50	$34.83	$35.50	$35.50	3,376
2024-04-05	$35.03	$35.51	$34.75	$34.75	$34.75	8,434
2024-04-04	$35.88	$35.92	$35.26	$35.69	$35.69	11,310
2024-04-03	$34.78	$35.89	$34.78	$34.88	$34.88	11,967
2024-04-02	$35.42	$35.55	$34.87	$35.20	$35.20	10,803
2024-04-01	$36.51	$36.81	$35.46	$35.80	$35.80	15,126
2024-03-28	$37.98	$37.98	$36.21	$37.60	$37.60	32,930
2024-03-27	$35.50	$37.62	$35.50	$36.89	$36.89	15,615
2024-03-26	$35.65	$36.05	$35.36	$35.36	$35.36	5,872
2024-03-25	$35.16	$36.19	$35.00	$35.10	$35.10	7,142
2024-03-22	$35.22	$35.78	$35.22	$35.50	$35.50	6,776
2024-03-21	$35.85	$36.84	$35.79	$36.83	$36.83	17,682
2024-03-20	$35.74	$36.18	$34.72	$36.08	$36.08	11,672
2024-03-19	$34.99	$35.69	$34.99	$35.12	$35.12	12,081
2024-03-18	$35.20	$35.80	$34.09	$35.16	$35.16	8,703
2024-03-15	$34.07	$35.64	$34.07	$35.56	$35.56	44,828
2024-03-14	$34.85	$35.13	$34.00	$34.07	$34.07	15,628
2024-03-13	$34.41	$35.35	$34.39	$34.91	$34.91	13,078
2024-03-12	$34.20	$34.24	$34.08	$34.08	$34.08	5,288
2024-03-11	$35.00	$35.00	$34.61	$34.61	$34.61	5,816
2024-03-08	$35.58	$35.58	$35.04	$35.45	$35.45	5,007
2024-03-07	$35.03	$35.31	$34.84	$35.10	$35.10	5,568
2024-03-06	$35.80	$35.80	$34.35	$35.00	$35.00	7,798
2024-03-05	$34.92	$35.59	$34.92	$35.40	$35.40	10,299
2024-03-04	$35.97	$35.97	$34.89	$34.89	$34.89	3,436
2024-03-01	$35.63	$35.82	$34.83	$35.76	$35.76	9,475
2024-02-29	$36.06	$36.22	$34.76	$35.24	$35.24	19,557
2024-02-28	$36.16	$36.70	$35.50	$35.50	$35.20	6,270
2024-02-27	$36.47	$36.96	$36.32	$36.32	$36.01	4,861
2024-02-26	$35.50	$36.55	$35.19	$35.97	$35.67	5,037
2024-02-23	$35.48	$35.90	$35.48	$35.90	$35.60	3,194
2024-02-22	$36.10	$36.10	$35.42	$35.85	$35.55	25,661
2024-02-21	$36.86	$36.86	$36.28	$36.28	$35.97	10,350
2024-02-20	$37.23	$37.23	$36.85	$36.86	$36.55	6,064
2024-02-16	$39.26	$39.26	$37.45	$37.83	$37.51	8,271
2024-02-15	$37.20	$39.69	$37.20	$39.40	$39.07	13,470
2024-02-14	$37.20	$37.80	$36.08	$37.19	$36.88	17,172
2024-02-13	$37.21	$37.21	$35.64	$36.55	$36.24	24,501
2024-02-12	$38.44	$39.49	$38.44	$38.53	$38.20	17,921
2024-02-09	$36.07	$37.48	$36.07	$37.06	$36.75	9,793
2024-02-08	$36.15	$36.30	$35.88	$36.06	$35.76	12,867
2024-02-07	$35.77	$36.92	$34.50	$36.15	$35.84	13,750
2024-02-06	$36.59	$36.60	$35.27	$36.31	$36.00	20,155
2024-02-05	$35.56	$38.42	$35.40	$36.89	$36.58	28,780
2024-02-02	$38.12	$38.23	$35.91	$36.08	$35.78	38,214
2024-02-01	$38.72	$39.70	$37.85	$38.95	$38.62	44,740
2024-01-31	$42.79	$43.49	$38.91	$39.03	$38.70	46,176
2024-01-30	$45.11	$45.11	$42.83	$42.83	$42.47	12,203
2024-01-29	$46.32	$46.40	$44.65	$45.74	$45.35	37,225
2024-01-26	$46.91	$46.99	$46.02	$46.64	$46.64	7,265
2024-01-25	$46.90	$46.90	$45.74	$46.25	$46.25	23,712
2024-01-24	$46.90	$47.00	$46.00	$46.66	$46.66	24,312
2024-01-23	$46.99	$46.99	$46.26	$46.29	$46.29	11,303
2024-01-22	$45.00	$46.56	$45.00	$46.39	$46.39	10,710
2024-01-19	$44.27	$44.82	$43.84	$44.79	$44.79	25,714
2024-01-18	$43.82	$44.36	$43.50	$43.98	$43.98	35,377
2024-01-17	$40.50	$44.50	$40.45	$43.71	$43.71	57,444
2024-01-16	$43.35	$43.35	$40.97	$41.05	$41.05	37,311
2024-01-12	$44.02	$44.46	$42.57	$44.26	$44.26	11,198
2024-01-11	$42.69	$43.70	$41.27	$43.67	$43.67	26,779
2024-01-10	$43.05	$43.36	$42.85	$43.20	$43.20	14,017
2024-01-09	$44.38	$46.32	$43.63	$43.90	$43.90	10,759
2024-01-08	$45.11	$46.00	$44.00	$45.06	$45.06	24,853
2024-01-05	$44.48	$45.93	$44.17	$44.64	$44.64	34,799
2024-01-04	$44.67	$45.38	$44.50	$44.97	$44.97	14,716
2024-01-03	$46.33	$46.99	$44.15	$44.22	$44.22	33,020
2024-01-02	$44.00	$46.93	$43.41	$46.42	$46.42	45,514
2023-12-29	$46.58	$47.17	$44.76	$44.76	$44.76	11,297
2023-12-28	$45.59	$46.11	$45.59	$46.11	$46.11	10,251
2023-12-27	$46.74	$47.14	$45.86	$45.99	$45.99	13,764
2023-12-26	$47.28	$47.40	$46.48	$46.76	$46.76	20,898
2023-12-22	$45.35	$46.97	$44.65	$46.81	$46.81	18,678
2023-12-21	$44.51	$46.19	$44.30	$45.62	$45.62	10,341
2023-12-20	$43.91	$45.39	$42.92	$43.94	$43.94	23,236
2023-12-19	$44.92	$45.49	$43.82	$43.99	$43.99	30,724
2023-12-18	$47.20	$47.28	$44.83	$44.87	$44.87	54,373
2023-12-15	$45.47	$48.55	$45.00	$47.59	$47.59	65,052
2023-12-14	$42.00	$45.34	$41.85	$45.04	$45.04	45,544
2023-12-13	$40.05	$41.99	$39.33	$41.61	$41.61	31,612
2023-12-12	$39.90	$40.00	$39.56	$39.72	$39.72	11,391
2023-12-11	$39.99	$40.51	$39.99	$40.24	$40.24	17,573
2023-12-08	$40.13	$40.36	$39.55	$39.80	$39.80	11,332
2023-12-07	$40.43	$40.77	$39.49	$39.96	$39.96	13,119
2023-12-06	$41.44	$41.77	$40.01	$40.02	$40.02	21,686
2023-12-05	$41.86	$42.00	$40.52	$40.94	$40.94	10,783
2023-12-04	$40.97	$41.75	$40.71	$41.75	$41.75	23,590
2023-12-01	$39.52	$41.23	$39.38	$40.54	$40.54	20,921
2023-11-30	$39.86	$39.86	$38.28	$39.08	$39.08	11,492
2023-11-29	$38.53	$39.40	$38.53	$39.40	$39.40	12,307
2023-11-28	$38.36	$38.88	$38.35	$38.50	$38.50	23,397
2023-11-27	$39.36	$39.54	$38.75	$38.78	$38.78	15,476
2023-11-24	$38.61	$39.43	$38.61	$39.36	$39.36	8,528
2023-11-22	$38.00	$38.56	$38.00	$38.56	$38.56	7,286
2023-11-21	$38.33	$38.82	$38.25	$38.26	$38.26	8,229
2023-11-20	$39.68	$39.85	$38.20	$38.85	$38.85	15,980
2023-11-17	$38.84	$39.35	$38.84	$38.87	$38.87	13,774
2023-11-16	$38.53	$38.76	$38.03	$38.40	$38.40	7,227
2023-11-15	$38.50	$39.63	$38.00	$38.52	$38.52	13,050
2023-11-14	$36.00	$39.35	$35.98	$38.80	$38.80	28,988
2023-11-13	$35.10	$35.71	$35.06	$35.71	$35.71	7,613
2023-11-10	$34.99	$35.43	$34.99	$35.30	$35.30	7,931
2023-11-09	$34.54	$34.71	$34.50	$34.65	$34.65	5,217
2023-11-08	$34.01	$34.89	$34.01	$34.50	$34.50	27,972
2023-11-07	$34.31	$34.84	$34.31	$34.84	$34.84	5,742
2023-11-06	$36.00	$36.15	$34.85	$35.15	$35.15	6,534
2023-11-03	$35.25	$36.25	$35.25	$36.15	$36.15	15,060
2023-11-02	$34.56	$35.14	$34.56	$34.95	$34.95	15,665
2023-11-01	$34.41	$34.72	$34.00	$34.00	$34.00	7,161
2023-10-31	$34.45	$34.48	$34.01	$34.41	$34.41	6,390
2023-10-30	$33.38	$34.15	$32.92	$34.15	$34.15	9,307
2023-10-27	$32.79	$32.89	$32.45	$32.45	$32.45	7,884
2023-10-26	$32.54	$33.13	$32.00	$33.13	$33.13	5,016
2023-10-25	$31.78	$32.81	$31.78	$32.01	$32.01	6,206
2023-10-24	$32.75	$32.76	$32.70	$32.70	$32.70	9,021
2023-10-23	$31.91	$33.27	$31.91	$33.00	$33.00	9,016
2023-10-20	$32.95	$32.97	$32.38	$32.40	$32.40	13,360
2023-10-19	$32.40	$32.66	$32.40	$32.66	$32.66	7,077
2023-10-18	$33.63	$33.79	$32.85	$32.85	$32.85	12,646
2023-10-17	$33.38	$34.60	$33.38	$33.60	$33.60	13,012
2023-10-16	$33.08	$33.54	$32.45	$33.05	$33.05	15,364
2023-10-13	$32.72	$32.92	$32.72	$32.92	$32.92	4,183
2023-10-12	$32.81	$32.81	$32.81	$32.81	$32.81	3,955
2023-10-11	$33.01	$33.17	$32.44	$32.99	$32.99	4,660
2023-10-10	$32.72	$33.35	$32.70	$32.70	$32.70	11,478
2023-10-09	$32.48	$32.89	$32.46	$32.47	$32.47	5,748
2023-10-06	$32.75	$33.21	$32.64	$32.90	$32.90	8,723
2023-10-05	$32.42	$32.75	$32.02	$32.39	$32.39	14,725
2023-10-04	$32.14	$32.48	$32.01	$32.32	$32.32	6,660
2023-10-03	$31.77	$32.16	$31.59	$31.77	$31.77	12,118
2023-10-02	$31.59	$31.85	$31.32	$31.64	$31.64	9,587
2023-09-29	$32.08	$32.30	$31.61	$31.61	$31.61	7,449
2023-09-28	$32.11	$32.71	$32.00	$32.27	$32.27	8,698
2023-09-27	$31.60	$32.22	$31.43	$31.90	$31.90	8,202
2023-09-26	$32.39	$32.39	$31.37	$31.37	$31.37	11,970
2023-09-25	$32.02	$32.75	$32.02	$32.53	$32.53	9,096
2023-09-22	$32.17	$32.29	$32.00	$32.00	$32.00	6,768
2023-09-21	$33.52	$33.52	$32.23	$32.23	$32.23	12,406
2023-09-20	$33.21	$34.09	$33.16	$33.51	$33.51	10,895
2023-09-19	$33.17	$33.86	$32.99	$33.30	$33.30	13,128
2023-09-18	$32.98	$33.41	$32.98	$33.10	$33.10	12,707
2023-09-15	$32.98	$33.22	$32.77	$33.22	$33.22	27,363
2023-09-14	$33.01	$33.35	$32.83	$32.90	$32.90	5,709
2023-09-13	$32.77	$33.20	$32.32	$32.95	$32.95	19,054
2023-09-12	$31.51	$32.68	$31.40	$32.55	$32.55	17,337
2023-09-11	$33.02	$33.02	$31.58	$31.58	$31.58	20,414
2023-09-08	$31.28	$32.84	$31.28	$32.84	$32.84	13,400
2023-09-07	$32.07	$32.30	$31.04	$31.40	$31.40	36,503
2023-09-06	$33.08	$33.08	$32.05	$32.10	$32.10	11,237
2023-09-05	$32.94	$33.38	$32.50	$33.07	$33.07	11,441
2023-09-01	$32.55	$33.48	$32.55	$33.39	$33.39	10,284
2023-08-31	$32.13	$32.43	$31.82	$31.83	$31.83	14,097
2023-08-30	$33.57	$33.57	$32.39	$32.39	$32.11	10,842
2023-08-29	$33.43	$34.02	$33.43	$33.81	$33.52	7,215
2023-08-28	$33.99	$33.99	$33.21	$33.21	$33.21	11,649
2023-08-25	$33.73	$33.80	$33.52	$33.70	$33.70	5,082
2023-08-24	$32.89	$33.63	$32.57	$33.43	$33.43	9,482
2023-08-23	$32.14	$33.51	$32.14	$33.18	$33.18	10,843
2023-08-22	$32.50	$33.00	$32.18	$32.28	$32.28	7,726
2023-08-21	$32.74	$32.93	$32.54	$32.69	$32.69	14,392
2023-08-18	$33.55	$33.87	$32.10	$33.08	$33.08	32,416
2023-08-17	$33.96	$34.10	$33.77	$33.77	$33.77	7,237
2023-08-16	$33.74	$34.18	$33.60	$33.90	$33.90	9,956
2023-08-15	$33.46	$33.75	$33.15	$33.39	$33.39	13,310
2023-08-14	$33.84	$34.04	$33.72	$33.86	$33.86	15,310
2023-08-11	$33.97	$34.34	$33.82	$34.11	$34.11	22,610
2023-08-10	$34.54	$34.54	$33.75	$34.32	$34.32	14,414
2023-08-09	$34.08	$34.66	$34.08	$34.25	$34.25	18,109
2023-08-08	$34.42	$34.69	$33.67	$34.51	$34.51	23,902
2023-08-07	$34.52	$34.77	$33.61	$34.64	$34.64	29,177
2023-08-04	$35.00	$35.89	$34.01	$34.11	$34.11	34,876
2023-08-03	$34.71	$35.03	$34.54	$34.77	$34.77	12,918
2023-08-02	$34.14	$35.33	$34.14	$35.07	$35.07	23,860
2023-08-01	$34.40	$34.69	$33.51	$34.58	$34.58	25,868
2023-07-31	$34.17	$34.74	$33.56	$34.70	$34.70	15,553
2023-07-28	$33.01	$33.98	$32.29	$33.87	$33.87	25,144
2023-07-27	$34.56	$34.56	$32.33	$32.96	$32.96	25,816
2023-07-26	$32.98	$34.47	$32.62	$34.43	$34.43	14,510
2023-07-25	$33.06	$33.94	$32.94	$33.22	$33.22	11,108
2023-07-24	$33.46	$33.90	$32.97	$33.80	$33.80	10,376
2023-07-21	$34.75	$34.75	$33.11	$33.11	$33.11	17,692
2023-07-20	$33.95	$34.75	$33.71	$34.75	$34.75	12,244
2023-07-19	$34.30	$34.30	$33.64	$34.17	$34.17	10,452
2023-07-18	$32.81	$33.89	$31.74	$33.89	$33.89	32,020
2023-07-17	$32.40	$33.00	$32.40	$32.88	$32.88	7,772
2023-07-14	$31.72	$32.13	$31.51	$31.51	$31.51	8,888
2023-07-13	$32.03	$32.31	$31.80	$32.09	$32.09	6,708
2023-07-12	$32.63	$32.63	$31.98	$31.98	$31.98	8,210
2023-07-11	$32.27	$32.65	$32.13	$32.47	$32.47	10,522
2023-07-10	$32.40	$32.74	$32.00	$32.00	$32.00	7,087
2023-07-07	$31.21	$32.86	$31.21	$32.49	$32.49	30,303
2023-07-06	$32.40	$32.40	$31.00	$31.23	$31.23	9,744
2023-07-05	$33.25	$33.50	$32.17	$32.17	$32.17	17,721
2023-07-03	$32.81	$33.38	$32.67	$33.38	$33.38	7,133
2023-06-30	$33.30	$33.39	$32.95	$33.17	$33.17	8,782
2023-06-29	$32.58	$33.53	$32.58	$32.95	$32.95	16,077
2023-06-28	$33.40	$33.40	$32.05	$32.45	$32.45	5,138
2023-06-27	$33.80	$34.09	$33.13	$33.13	$33.13	16,443
2023-06-26	$33.38	$34.66	$33.33	$33.90	$33.90	20,577
2023-06-23	$32.22	$34.49	$31.55	$33.83	$33.83	62,629
2023-06-22	$31.66	$32.56	$31.25	$32.47	$32.47	12,754
2023-06-21	$32.78	$32.78	$31.27	$31.39	$31.39	10,014
2023-06-20	$32.72	$33.00	$31.57	$31.60	$31.60	7,303
2023-06-16	$33.75	$33.75	$32.17	$32.56	$32.56	22,746
2023-06-15	$34.38	$35.01	$33.30	$33.30	$33.30	14,599
2023-06-14	$35.13	$35.13	$34.03	$34.16	$34.16	11,179
2023-06-13	$35.26	$35.66	$34.83	$35.16	$35.16	19,814
2023-06-12	$34.90	$35.50	$34.51	$35.01	$35.01	15,141
2023-06-09	$35.94	$35.94	$34.59	$35.30	$35.30	10,217
2023-06-08	$36.70	$36.70	$33.96	$35.94	$35.94	18,880
2023-06-07	$31.74	$36.95	$31.74	$36.74	$36.74	37,710
2023-06-06	$29.35	$31.55	$29.35	$31.48	$31.48	14,626
2023-06-05	$32.30	$32.30	$28.97	$29.30	$29.30	12,767
2023-06-02	$30.69	$32.41	$30.49	$32.34	$32.34	13,695
2023-06-01	$29.92	$30.74	$29.47	$30.21	$30.21	6,330
2023-05-31	$29.81	$29.81	$29.07	$29.45	$29.45	6,366
2023-05-30	$30.49	$30.92	$30.05	$30.32	$30.03	5,950
2023-05-26	$30.78	$30.83	$30.70	$30.70	$30.41	4,836
2023-05-25	$30.37	$31.05	$30.37	$30.77	$30.48	6,060
2023-05-24	$30.24	$31.34	$30.24	$30.25	$29.97	21,438
2023-05-23	$30.15	$30.62	$30.12	$30.59	$30.30	9,264
2023-05-22	$29.92	$30.40	$29.92	$29.98	$29.70	11,629
2023-05-19	$29.33	$30.04	$29.30	$29.70	$29.70	6,512
2023-05-18	$28.71	$28.83	$27.97	$28.83	$28.83	6,434
2023-05-17	$29.22	$29.26	$28.65	$28.80	$28.80	17,783
2023-05-16	$30.40	$30.40	$28.71	$29.07	$29.07	4,113
2023-05-15	$28.84	$29.87	$28.75	$29.56	$29.56	5,965
2023-05-12	$28.28	$28.70	$28.20	$28.50	$28.50	6,777
2023-05-11	$27.79	$28.94	$27.72	$28.05	$28.05	5,350
2023-05-10	$28.23	$28.23	$27.50	$28.18	$28.18	10,574
2023-05-09	$28.10	$28.10	$27.99	$27.99	$27.99	1,514
2023-05-08	$28.10	$28.69	$28.00	$28.28	$28.28	12,312
2023-05-05	$28.14	$28.14	$27.43	$27.98	$27.98	5,319
2023-05-04	$28.41	$29.03	$27.00	$27.43	$27.43	10,326
2023-05-03	$29.00	$30.57	$28.45	$28.50	$28.50	10,810
2023-05-02	$29.10	$29.17	$28.61	$28.78	$28.78	10,686
2023-05-01	$30.00	$30.12	$28.30	$29.30	$29.30	14,911
2023-04-28	$30.68	$31.26	$30.33	$30.33	$30.33	5,120
2023-04-27	$30.96	$31.42	$30.95	$31.42	$31.42	10,274
2023-04-26	$30.75	$31.49	$30.55	$30.84	$30.84	9,874
2023-04-25	$31.55	$31.82	$30.86	$30.86	$30.86	7,452
2023-04-24	$31.32	$31.52	$31.00	$31.51	$31.51	4,299
2023-04-21	$32.19	$32.19	$30.80	$31.07	$31.07	9,874
2023-04-20	$31.43	$32.49	$31.43	$32.49	$32.49	4,008
2023-04-19	$31.63	$31.63	$31.30	$31.60	$31.60	3,334
2023-04-18	$31.81	$31.81	$31.23	$31.44	$31.44	3,690
2023-04-17	$30.61	$31.04	$30.55	$30.71	$30.71	5,935
2023-04-14	$30.80	$31.09	$30.56	$30.78	$30.78	9,545
2023-04-13	$30.38	$31.14	$30.38	$30.57	$30.57	5,685
2023-04-12	$30.48	$30.48	$30.21	$30.24	$30.24	2,097
2023-04-11	$30.57	$30.57	$30.34	$30.34	$30.34	6,487
2023-04-10	$30.42	$30.56	$30.19	$30.31	$30.31	6,752
2023-04-06	$30.75	$30.75	$30.46	$30.47	$30.47	3,110
2023-04-05	$30.39	$31.96	$29.74	$30.30	$30.30	7,621
2023-04-04	$31.30	$31.78	$29.89	$30.40	$30.40	10,954
2023-04-03	$32.55	$32.55	$31.21	$31.37	$31.37	9,105
2023-03-31	$33.40	$33.65	$32.28	$32.55	$32.55	14,140
2023-03-30	$33.58	$33.70	$32.56	$32.80	$32.80	6,627
2023-03-29	$32.80	$33.70	$32.46	$33.70	$33.70	4,344
2023-03-28	$31.55	$33.05	$31.55	$32.80	$32.80	5,738
2023-03-27	$31.92	$32.01	$31.91	$32.01	$32.01	3,573
2023-03-24	$31.58	$31.95	$31.25	$31.90	$31.90	12,077
2023-03-23	$32.28	$32.50	$31.11	$31.80	$31.80	26,084
2023-03-22	$32.85	$32.85	$32.10	$32.20	$32.20	18,130
2023-03-21	$32.44	$33.25	$32.03	$33.25	$33.25	14,783
2023-03-20	$33.09	$33.36	$31.95	$32.30	$32.30	25,295
2023-03-17	$32.89	$33.15	$32.02	$32.89	$32.89	34,534
2023-03-16	$31.90	$33.49	$31.31	$33.49	$33.49	15,550
2023-03-15	$32.30	$33.00	$31.76	$32.00	$32.00	36,968
2023-03-14	$33.94	$34.00	$32.60	$32.60	$32.60	17,133
2023-03-13	$34.51	$34.51	$31.45	$32.51	$32.51	21,418
2023-03-10	$34.22	$34.94	$33.39	$34.78	$34.78	26,524
2023-03-09	$35.20	$35.20	$34.52	$34.85	$34.85	7,963
2023-03-08	$35.47	$35.71	$35.10	$35.41	$35.41	10,207
2023-03-07	$35.02	$35.40	$34.10	$35.40	$35.40	7,235
2023-03-06	$36.11	$36.39	$33.76	$35.10	$35.10	48,143
2023-03-03	$35.75	$35.96	$35.72	$35.96	$35.96	5,954
2023-03-02	$36.31	$36.31	$35.97	$35.97	$35.97	3,919
2023-03-01	$36.41	$37.06	$36.41	$36.80	$36.80	5,177
2023-02-28	$37.73	$37.83	$37.04	$37.04	$37.04	5,847
2023-02-27	$37.77	$37.77	$37.59	$37.59	$37.31	2,852
2023-02-24	$37.51	$37.92	$37.50	$37.50	$37.22	5,381
2023-02-23	$37.61	$37.93	$37.61	$37.80	$37.52	3,484
2023-02-22	$38.23	$38.25	$37.70	$37.76	$37.48	11,158
2023-02-21	$38.50	$38.99	$38.00	$38.14	$37.85	8,825
2023-02-17	$38.90	$39.40	$38.74	$39.00	$38.71	16,763
2023-02-16	$38.40	$38.73	$38.09	$38.73	$38.44	7,853
2023-02-15	$37.68	$39.00	$37.68	$38.80	$38.51	15,291
2023-02-14	$38.00	$38.00	$37.61	$37.61	$37.33	3,022
2023-02-13	$38.43	$38.70	$38.17	$38.39	$38.10	6,102
2023-02-10	$38.50	$38.80	$38.48	$38.75	$38.75	6,485
2023-02-09	$38.61	$38.61	$38.00	$38.20	$38.20	11,052
2023-02-08	$39.03	$39.39	$38.55	$38.55	$38.55	5,343
2023-02-07	$39.72	$40.50	$39.25	$40.42	$40.42	7,249
2023-02-06	$40.00	$40.25	$39.88	$40.14	$40.14	3,507
2023-02-03	$39.81	$40.05	$38.21	$39.83	$39.83	10,601
2023-02-02	$39.15	$40.00	$38.82	$40.00	$40.00	10,424
2023-02-01	$39.08	$39.35	$38.33	$39.35	$39.35	10,190
2023-01-31	$38.00	$39.92	$37.90	$39.35	$39.35	10,737
2023-01-30	$37.41	$38.00	$36.93	$37.21	$37.21	5,813
2023-01-27	$38.25	$38.45	$37.21	$37.29	$37.29	4,805
2023-01-26	$36.62	$38.25	$36.25	$38.25	$38.25	16,257
2023-01-25	$36.17	$37.01	$36.12	$36.70	$36.70	4,145
2023-01-24	$36.70	$36.70	$36.10	$36.10	$36.10	2,279
2023-01-23	$37.14	$37.14	$36.50	$36.70	$36.70	4,583
2023-01-20	$36.99	$37.15	$36.50	$37.00	$37.00	7,685
2023-01-19	$37.15	$37.22	$36.64	$36.84	$36.84	4,658
2023-01-18	$38.07	$38.25	$37.24	$37.24	$37.24	5,084
2023-01-17	$38.09	$38.25	$38.07	$38.07	$38.07	3,249
2023-01-13	$37.52	$39.89	$37.52	$38.11	$38.11	7,027
2023-01-12	$38.34	$38.75	$37.75	$38.58	$38.58	9,766
2023-01-11	$37.81	$38.30	$37.81	$38.24	$38.24	2,923
2023-01-10	$37.10	$38.62	$37.10	$37.70	$37.70	7,814
2023-01-09	$38.68	$39.03	$37.14	$37.39	$37.39	9,453
2023-01-06	$37.55	$38.60	$37.35	$38.60	$38.60	10,627
2023-01-05	$38.05	$38.30	$37.12	$37.50	$37.50	5,615
2023-01-04	$39.10	$39.96	$38.77	$38.77	$38.77	3,737
2023-01-03	$39.50	$39.76	$38.19	$38.52	$38.52	4,659
2022-12-30	$40.45	$40.79	$39.74	$39.81	$39.81	6,382
2022-12-29	$40.16	$40.50	$39.67	$40.50	$40.50	4,683
2022-12-28	$40.80	$40.80	$39.81	$39.87	$39.87	6,738
2022-12-27	$40.36	$40.36	$40.36	$40.36	$40.36	2,102
2022-12-23	$40.86	$40.95	$40.25	$40.27	$40.27	14,244
2022-12-22	$41.01	$41.01	$39.92	$40.60	$40.60	7,470
2022-12-21	$39.69	$41.28	$38.97	$41.17	$41.17	23,229
2022-12-20	$39.35	$39.63	$38.85	$39.27	$39.27	10,390
2022-12-19	$39.12	$39.65	$38.11	$39.15	$39.15	37,499
2022-12-16	$37.28	$39.50	$37.06	$39.34	$39.34	79,194
2022-12-15	$38.50	$38.75	$37.02	$37.65	$37.65	14,294
2022-12-14	$38.35	$38.59	$37.93	$38.50	$38.50	9,288
2022-12-13	$38.02	$39.33	$37.33	$37.86	$37.86	41,510
2022-12-12	$37.64	$37.93	$37.02	$37.70	$37.70	10,502
2022-12-09	$37.15	$37.66	$37.09	$37.32	$37.32	8,012
2022-12-08	$36.82	$38.00	$36.52	$37.70	$37.70	4,719
2022-12-07	$37.80	$38.35	$37.35	$37.42	$37.42	8,574
2022-12-06	$37.52	$37.99	$37.20	$37.86	$37.86	18,781
2022-12-05	$38.72	$38.72	$37.12	$37.37	$37.37	12,941
2022-12-02	$38.81	$38.99	$38.33	$38.98	$38.98	8,172
2022-12-01	$39.30	$39.30	$38.02	$38.39	$38.39	5,276
2022-11-30	$38.51	$39.30	$38.04	$39.30	$39.30	10,623
2022-11-29	$38.50	$39.08	$38.50	$38.55	$38.28	4,869
2022-11-28	$38.72	$38.72	$38.59	$38.59	$38.32	3,324
2022-11-25	$38.51	$38.51	$38.51	$38.51	$38.24	1,856
2022-11-23	$38.56	$39.14	$38.56	$38.93	$38.65	22,091
2022-11-22	$38.65	$39.50	$38.61	$39.50	$39.22	9,697
2022-11-21	$38.85	$39.05	$38.64	$38.86	$38.59	7,333
2022-11-18	$39.22	$39.30	$38.57	$39.29	$39.01	11,415
2022-11-17	$38.00	$38.50	$37.97	$38.47	$38.20	14,841
2022-11-16	$38.46	$38.83	$38.36	$38.36	$38.09	5,590
2022-11-15	$38.20	$39.34	$38.12	$38.24	$37.97	6,336
2022-11-14	$38.99	$39.00	$38.01	$38.55	$38.28	14,898
2022-11-11	$39.44	$40.06	$38.90	$39.50	$39.22	12,984
2022-11-10	$37.50	$39.68	$37.16	$39.68	$39.40	25,214
2022-11-09	$36.84	$37.36	$36.45	$37.36	$37.10	5,683
2022-11-08	$36.55	$37.14	$36.55	$37.10	$36.84	15,510
2022-11-07	$36.84	$36.84	$36.18	$36.75	$36.49	6,859
2022-11-04	$35.81	$36.84	$35.79	$36.84	$36.58	23,014
2022-11-03	$35.29	$35.50	$35.13	$35.13	$34.88	8,419
2022-11-02	$35.47	$36.29	$35.40	$35.40	$35.40	14,515
2022-11-01	$35.71	$36.73	$35.71	$36.03	$36.03	5,401
2022-10-31	$35.99	$36.75	$35.75	$36.59	$36.59	9,126
2022-10-28	$34.50	$36.04	$33.52	$35.75	$35.75	32,073
2022-10-27	$36.00	$36.78	$35.40	$36.13	$36.13	14,236
2022-10-26	$34.97	$36.28	$33.40	$35.64	$35.64	11,618
2022-10-25	$34.21	$34.80	$33.50	$34.80	$34.80	25,854
2022-10-24	$33.12	$34.20	$32.56	$34.20	$34.20	8,039
2022-10-21	$32.49	$33.15	$32.34	$33.14	$33.14	12,721
2022-10-20	$32.04	$32.66	$31.89	$32.40	$32.40	9,974
2022-10-19	$32.01	$32.13	$30.87	$32.13	$32.13	9,228
2022-10-18	$32.18	$32.53	$31.67	$32.38	$32.38	7,428
2022-10-17	$31.51	$32.40	$31.46	$32.00	$32.00	14,727
2022-10-14	$32.18	$32.18	$31.50	$31.69	$31.69	7,201
2022-10-13	$30.16	$32.78	$30.16	$32.21	$32.21	14,317
2022-10-12	$30.23	$30.67	$29.90	$30.67	$30.67	5,020
2022-10-11	$29.68	$30.24	$29.32	$30.23	$30.23	7,711
2022-10-10	$29.33	$30.25	$29.33	$29.52	$29.52	12,564
2022-10-07	$30.35	$30.35	$28.40	$29.49	$29.49	9,086
2022-10-06	$30.85	$31.06	$30.32	$30.32	$30.32	18,286
2022-10-05	$30.52	$31.20	$30.52	$30.75	$30.75	11,844
2022-10-04	$31.23	$31.70	$31.18	$31.52	$31.52	11,408
2022-10-03	$30.10	$31.24	$30.10	$31.00	$31.00	14,536
2022-09-30	$30.94	$31.06	$30.04	$30.04	$30.04	9,114
2022-09-29	$31.52	$31.52	$30.47	$30.75	$30.75	8,423
2022-09-28	$30.86	$31.72	$30.86	$31.19	$31.19	15,695
2022-09-27	$31.02	$32.01	$30.50	$30.82	$30.82	10,081
2022-09-26	$31.15	$31.50	$30.44	$30.77	$30.77	13,487
2022-09-23	$31.50	$32.00	$30.76	$31.15	$31.15	14,356
2022-09-22	$32.44	$32.99	$32.05	$32.20	$32.20	21,350
2022-09-21	$32.71	$33.04	$32.27	$32.44	$32.44	19,082
2022-09-20	$32.22	$34.00	$32.22	$32.50	$32.50	21,578
2022-09-19	$32.98	$33.75	$32.54	$32.60	$32.60	14,508
2022-09-16	$32.77	$33.66	$32.11	$32.98	$32.98	48,791
2022-09-15	$33.38	$34.02	$32.66	$32.88	$32.88	12,651
2022-09-14	$33.60	$33.72	$32.87	$33.17	$33.17	14,254
2022-09-13	$33.74	$34.05	$32.90	$33.14	$33.14	16,466
2022-09-12	$34.41	$34.45	$33.96	$34.10	$34.10	7,534
2022-09-09	$34.58	$34.61	$34.24	$34.49	$34.49	8,423
2022-09-08	$34.01	$34.55	$34.00	$34.30	$34.30	7,742
2022-09-07	$34.37	$34.39	$34.04	$34.30	$34.30	13,135
2022-09-06	$34.88	$34.88	$34.00	$34.17	$34.17	15,795
2022-09-02	$35.26	$35.54	$34.53	$34.53	$34.53	7,764
2022-09-01	$35.26	$35.62	$34.75	$34.90	$34.90	20,799
2022-08-31	$35.07	$35.72	$34.97	$35.56	$35.56	9,942
2022-08-30	$35.37	$35.51	$35.04	$35.23	$34.97	6,929
2022-08-29	$35.07	$35.55	$35.07	$35.20	$34.94	7,089
2022-08-26	$35.99	$36.00	$35.13	$35.38	$35.12	9,219
2022-08-25	$35.05	$36.05	$34.88	$36.05	$35.79	14,433
2022-08-24	$35.47	$35.47	$34.87	$35.02	$34.77	8,339
2022-08-23	$35.87	$35.98	$35.55	$35.55	$35.29	9,996
2022-08-22	$36.30	$36.31	$35.93	$35.96	$35.70	8,155
2022-08-19	$36.15	$36.73	$35.85	$36.63	$36.36	39,587
2022-08-18	$35.65	$36.32	$35.33	$36.31	$36.05	9,947
2022-08-17	$35.95	$36.06	$35.20	$35.20	$34.94	17,310
2022-08-16	$36.52	$36.55	$35.35	$36.23	$35.97	11,511
2022-08-15	$35.95	$36.57	$35.57	$36.30	$36.04	12,561
2022-08-12	$35.58	$36.14	$35.58	$36.01	$35.75	26,617
2022-08-11	$35.32	$35.40	$35.09	$35.25	$34.99	7,852
2022-08-10	$35.10	$35.63	$34.90	$34.98	$34.73	13,439
2022-08-09	$34.17	$35.10	$34.17	$34.93	$34.68	17,079
2022-08-08	$33.73	$35.01	$33.41	$34.67	$34.42	26,303
2022-08-05	$33.63	$34.40	$32.52	$34.40	$34.15	14,054
2022-08-04	$34.23	$34.85	$34.14	$34.52	$34.27	23,400
2022-08-03	$34.15	$34.99	$34.15	$34.36	$34.11	16,491
2022-08-02	$34.41	$35.33	$33.88	$34.31	$34.06	22,464
2022-08-01	$31.88	$34.99	$31.88	$34.58	$34.33	57,697
2022-07-29	$32.45	$33.91	$32.11	$32.89	$32.65	36,487
2022-07-28	$32.33	$33.24	$32.31	$33.00	$32.76	23,172
2022-07-27	$32.30	$33.08	$32.30	$32.85	$32.61	16,666
2022-07-26	$32.64	$32.70	$32.25	$32.25	$32.02	14,242
2022-07-25	$31.85	$32.61	$31.85	$32.53	$32.29	14,827
2022-07-22	$31.80	$31.93	$31.47	$31.77	$31.54	25,394
2022-07-21	$31.57	$31.91	$31.41	$31.86	$31.63	18,720
2022-07-20	$32.22	$32.22	$31.69	$31.75	$31.52	13,557
2022-07-19	$31.47	$32.02	$31.47	$31.75	$31.52	18,929
2022-07-18	$31.06	$31.58	$31.06	$31.20	$30.97	16,566
2022-07-15	$30.36	$31.17	$29.93	$31.08	$30.85	28,543
2022-07-14	$30.74	$30.74	$29.75	$29.88	$29.66	22,147
2022-07-13	$30.69	$31.35	$29.82	$30.64	$30.42	20,953
2022-07-12	$31.04	$31.17	$30.75	$30.77	$30.55	22,990
2022-07-11	$31.51	$31.51	$30.67	$30.99	$30.77	36,499
2022-07-08	$30.92	$31.66	$30.56	$31.45	$31.22	65,236
2022-07-07	$30.87	$31.00	$30.68	$30.72	$30.50	30,750
2022-07-06	$30.67	$31.28	$30.67	$30.77	$30.55	30,747
2022-07-05	$29.35	$31.35	$29.00	$31.25	$31.02	74,886
2022-07-01	$29.36	$29.86	$29.24	$29.78	$29.56	15,106
2022-06-30	$29.32	$29.77	$29.03	$29.69	$29.47	42,878
2022-06-29	$30.04	$30.04	$29.00	$29.55	$29.34	58,827
2022-06-28	$30.93	$32.13	$30.12	$30.16	$29.94	35,660
2022-06-27	$31.34	$32.14	$29.72	$31.20	$30.97	100,183
2022-06-24	$32.24	$33.52	$30.48	$31.00	$30.77	967,442
2022-06-23	$34.41	$34.41	$31.77	$31.77	$31.54	70,481
2022-06-22	$34.58	$34.83	$33.25	$33.97	$33.72	66,157
2022-06-21	$34.32	$35.73	$34.26	$34.85	$34.60	49,686
2022-06-17	$34.39	$35.42	$33.83	$34.88	$34.63	54,983
2022-06-16	$33.60	$34.59	$33.08	$34.27	$34.02	58,907
2022-06-15	$32.00	$34.26	$32.00	$33.47	$33.23	66,506
2022-06-14	$31.38	$32.06	$30.79	$31.80	$31.57	42,232
2022-06-13	$31.88	$31.88	$31.11	$31.11	$30.88	33,554
2022-06-10	$32.42	$32.54	$31.89	$31.89	$31.66	42,816
2022-06-09	$32.90	$33.60	$32.02	$32.44	$32.20	62,053
2022-06-08	$32.41	$33.97	$32.41	$32.75	$32.51	59,211
2022-06-07	$34.87	$35.12	$31.57	$32.18	$31.95	112,158
2022-06-06	$35.16	$35.77	$34.82	$34.90	$34.65	117,761
2022-06-03	$34.94	$35.53	$34.42	$35.13	$34.88	33,672
2022-06-02	$34.79	$35.45	$34.25	$35.17	$34.91	37,550
2022-06-01	$32.27	$35.45	$32.27	$35.00	$34.75	52,523
2022-05-31	$32.81	$34.51	$32.39	$34.51	$34.26	40,957
2022-05-27	$32.62	$33.45	$32.62	$33.23	$32.74	26,624
2022-05-26	$32.28	$32.75	$32.28	$32.60	$32.12	23,586
2022-05-25	$32.19	$32.88	$32.10	$32.19	$31.72	38,425
2022-05-24	$32.04	$32.30	$31.93	$32.05	$31.58	34,457
2022-05-23	$31.75	$32.21	$31.55	$31.98	$31.51	20,618
2022-05-20	$31.80	$31.80	$31.62	$31.71	$31.24	34,073
2022-05-19	$32.16	$32.17	$31.63	$31.83	$31.36	22,906
2022-05-18	$32.15	$32.70	$31.99	$32.18	$31.71	25,316
2022-05-17	$32.42	$32.56	$32.08	$32.20	$31.73	28,581
2022-05-16	$32.12	$32.75	$31.64	$32.16	$31.69	32,019
2022-05-13	$32.52	$32.52	$32.05	$32.29	$31.82	23,824
2022-05-12	$32.72	$32.90	$32.13	$32.30	$31.83	37,815
2022-05-11	$32.93	$33.25	$32.54	$32.65	$32.17	35,081
2022-05-10	$33.86	$33.91	$32.57	$32.87	$32.39	36,216
2022-05-09	$33.73	$33.77	$33.16	$33.34	$32.85	23,155
2022-05-06	$33.81	$33.90	$33.69	$33.88	$33.38	12,497
2022-05-05	$33.72	$34.14	$33.25	$33.79	$33.29	39,248
2022-05-04	$34.33	$34.33	$33.83	$34.08	$33.58	12,294
2022-05-03	$34.24	$34.52	$33.84	$34.10	$33.60	23,683
2022-05-02	$34.03	$34.54	$34.02	$34.10	$33.60	21,869
2022-04-29	$34.32	$34.68	$34.00	$34.23	$33.73	22,865
2022-04-28	$34.45	$34.75	$34.40	$34.51	$34.00	23,441
2022-04-27	$34.43	$34.63	$34.08	$34.44	$33.93	23,697
2022-04-26	$34.74	$35.00	$34.26	$34.55	$34.04	15,871
2022-04-25	$34.52	$35.22	$34.01	$35.00	$34.49	13,109
2022-04-22	$34.83	$35.36	$34.60	$34.76	$34.25	8,546
2022-04-21	$35.00	$35.44	$34.91	$35.03	$34.52	24,079
2022-04-20	$34.55	$35.10	$34.05	$35.05	$34.54	32,936
2022-04-19	$34.16	$34.70	$34.11	$34.69	$34.18	33,786
2022-04-18	$34.20	$34.55	$34.12	$34.32	$33.82	9,805
2022-04-14	$34.50	$34.78	$34.07	$34.30	$33.80	18,490
2022-04-13	$34.57	$34.92	$34.35	$34.55	$34.04	13,918
2022-04-12	$34.53	$34.87	$34.52	$34.77	$34.26	10,302
2022-04-11	$34.39	$35.15	$34.02	$34.53	$34.02	16,450
2022-04-08	$34.50	$34.83	$34.50	$34.67	$34.16	13,022
2022-04-07	$34.50	$35.04	$34.28	$34.63	$34.12	85,807
2022-04-06	$34.67	$35.07	$34.17	$34.57	$34.06	14,620
2022-04-05	$34.84	$35.03	$34.61	$34.77	$34.26	10,654
2022-04-04	$34.89	$35.15	$34.48	$34.71	$34.20	6,833
2022-04-01	$34.98	$35.32	$34.66	$34.66	$34.15	8,063
2022-03-31	$35.26	$35.27	$34.18	$34.95	$34.44	9,309
2022-03-30	$35.45	$35.45	$35.01	$35.07	$34.56	11,505
2022-03-29	$35.13	$35.83	$35.00	$35.13	$34.61	20,040
2022-03-28	$35.03	$36.04	$34.75	$35.20	$34.68	19,569
2022-03-25	$34.81	$35.10	$34.67	$34.78	$34.27	14,545
2022-03-24	$34.03	$34.81	$34.03	$34.81	$34.30	19,417
2022-03-23	$34.50	$34.50	$33.95	$34.15	$33.65	7,437
2022-03-22	$33.93	$34.40	$33.82	$34.20	$33.70	15,921
2022-03-21	$33.47	$33.87	$33.24	$33.84	$33.34	9,244
2022-03-18	$33.53	$33.79	$33.29	$33.77	$33.27	10,832
2022-03-17	$33.45	$33.51	$33.03	$33.51	$33.02	6,562
2022-03-16	$32.93	$33.51	$32.90	$33.30	$32.81	26,826
2022-03-15	$32.75	$33.49	$32.27	$32.60	$32.12	45,586
2022-03-14	$32.80	$33.41	$32.36	$32.66	$32.18	59,304
2022-03-11	$32.87	$32.97	$32.60	$32.83	$32.35	4,552
2022-03-10	$32.84	$33.08	$32.58	$32.68	$32.20	8,365
2022-03-09	$32.60	$33.39	$32.60	$32.84	$32.36	4,408
2022-03-08	$33.00	$33.20	$32.55	$32.67	$32.19	21,573
2022-03-07	$33.12	$33.30	$32.75	$32.82	$32.34	12,102
2022-03-04	$32.90	$33.51	$32.50	$33.47	$32.98	22,346
2022-03-03	$32.40	$33.08	$32.25	$32.80	$32.32	10,690
2022-03-02	$32.20	$33.08	$32.20	$32.94	$32.46	5,587
2022-03-01	$31.92	$32.20	$31.81	$32.03	$31.56	11,896
2022-02-28	$31.85	$32.28	$31.85	$32.18	$31.71	8,273
2022-02-25	$31.94	$32.24	$31.81	$32.08	$31.36	7,480
2022-02-24	$31.84	$32.18	$31.61	$31.98	$31.25	7,935
2022-02-23	$32.10	$32.40	$31.88	$31.94	$31.22	8,596
2022-02-22	$32.07	$32.75	$31.83	$31.93	$31.21	14,033
2022-02-18	$32.35	$32.60	$32.11	$32.30	$31.57	9,853
2022-02-17	$32.29	$32.94	$32.03	$32.35	$31.62	7,373
2022-02-16	$33.04	$33.04	$32.28	$32.69	$31.95	2,948
2022-02-15	$32.96	$32.96	$32.26	$32.81	$32.07	6,121
2022-02-14	$31.90	$32.45	$31.90	$32.07	$31.35	3,681
2022-02-11	$31.51	$32.79	$31.27	$31.60	$30.89	17,813
2022-02-10	$32.08	$32.60	$31.50	$31.84	$31.12	9,769
2022-02-09	$32.80	$33.13	$32.10	$32.15	$31.42	5,818
2022-02-08	$32.73	$33.46	$32.54	$32.65	$31.91	8,009
2022-02-07	$32.83	$33.70	$32.55	$32.94	$32.20	10,702
2022-02-04	$32.30	$32.72	$32.14	$32.35	$31.62	5,300
2022-02-03	$32.00	$32.51	$32.00	$32.36	$31.63	9,520
2022-02-02	$31.92	$32.50	$31.59	$32.30	$31.57	24,769
2022-02-01	$31.38	$32.35	$31.10	$31.88	$31.16	8,978
2022-01-31	$32.73	$32.75	$31.91	$32.39	$31.66	10,012
2022-01-28	$32.00	$32.83	$32.00	$32.70	$31.96	13,185
2022-01-27	$33.06	$33.87	$31.86	$32.15	$31.42	19,853
2022-01-26	$33.50	$34.11	$33.05	$33.05	$32.30	17,706
2022-01-25	$33.72	$34.00	$33.00	$33.50	$32.74	38,358
2022-01-24	$33.84	$34.25	$33.10	$33.61	$32.85	44,172
2022-01-21	$34.12	$34.30	$33.14	$33.83	$33.07	33,792
2022-01-20	$34.19	$35.00	$33.89	$34.05	$33.28	22,796
2022-01-19	$34.04	$34.48	$33.70	$34.12	$33.35	8,356
2022-01-18	$34.30	$34.47	$33.80	$34.19	$33.42	17,446
2022-01-14	$34.41	$34.41	$33.75	$34.37	$33.59	10,654
2022-01-13	$34.14	$34.62	$33.81	$34.48	$33.70	5,702
2022-01-12	$33.99	$34.51	$33.77	$33.82	$33.06	15,140
2022-01-11	$33.85	$34.00	$33.41	$33.98	$33.21	23,916
2022-01-10	$34.42	$34.42	$33.01	$33.51	$32.75	26,394
2022-01-07	$32.91	$33.90	$32.38	$33.50	$32.74	8,480
2022-01-06	$31.94	$33.08	$31.42	$33.00	$32.25	12,988
2022-01-05	$31.57	$32.20	$31.57	$31.94	$31.22	6,837
2022-01-04	$31.63	$31.76	$31.05	$31.63	$30.92	6,278
2022-01-03	$31.28	$31.89	$31.14	$31.66	$30.95	2,820
2021-12-31	$31.61	$31.65	$30.82	$31.28	$30.57	9,604
2021-12-30	$31.49	$31.73	$31.36	$31.39	$30.68	10,588
2021-12-29	$31.29	$32.00	$31.02	$31.52	$30.81	6,031
2021-12-28	$30.77	$31.71	$30.77	$31.51	$30.80	14,017
2021-12-27	$30.15	$31.28	$30.15	$31.01	$30.31	6,876
2021-12-23	$29.83	$30.51	$29.66	$30.25	$29.57	22,031
2021-12-22	$29.26	$30.00	$29.25	$29.87	$29.20	73,189
2021-12-21	$29.19	$29.99	$28.86	$29.58	$28.91	40,984
2021-12-20	$28.96	$29.38	$28.86	$29.17	$28.51	16,168
2021-12-17	$29.35	$29.37	$29.06	$29.06	$28.40	15,266
2021-12-16	$29.04	$29.50	$29.04	$29.31	$28.65	13,909
2021-12-15	$29.39	$29.48	$29.03	$29.37	$28.71	23,153
2021-12-14	$28.89	$29.18	$28.50	$29.18	$28.52	24,781
2021-12-13	$29.22	$29.41	$28.91	$28.95	$28.30	11,754
2021-12-10	$28.86	$29.38	$28.86	$29.18	$28.52	4,685
2021-12-09	$28.95	$29.18	$28.95	$28.95	$28.30	4,793
2021-12-08	$28.92	$29.28	$28.92	$29.11	$28.45	3,418
2021-12-07	$28.91	$29.43	$28.91	$28.97	$28.32	5,798
2021-12-06	$28.82	$28.99	$28.82	$28.85	$28.20	9,816
2021-12-03	$28.85	$28.89	$28.70	$28.81	$28.16	7,869
2021-12-02	$28.69	$28.99	$28.66	$28.85	$28.20	7,198
2021-12-01	$29.22	$29.45	$28.63	$28.72	$28.07	8,800
2021-11-30	$28.91	$29.05	$28.81	$29.04	$28.38	12,627
2021-11-29	$29.30	$29.37	$29.03	$29.19	$28.28	6,339
2021-11-26	$29.05	$29.39	$28.81	$29.29	$28.37	2,722
2021-11-24	$29.01	$29.39	$28.90	$29.39	$28.47	9,237
2021-11-23	$29.00	$29.32	$28.81	$29.17	$28.26	41,768
2021-11-22	$28.71	$29.00	$28.66	$29.00	$28.09	7,672
2021-11-19	$28.52	$28.78	$28.52	$28.65	$27.75	6,935
2021-11-18	$28.64	$28.64	$28.31	$28.53	$27.64	3,343
2021-11-17	$28.05	$28.60	$28.05	$28.60	$27.71	11,439
2021-11-16	$28.12	$28.55	$28.07	$28.39	$27.50	15,084
2021-11-15	$28.22	$28.35	$28.22	$28.24	$27.36	5,107
2021-11-12	$28.02	$28.23	$28.00	$28.22	$27.34	5,197
2021-11-11	$28.03	$28.25	$28.00	$28.00	$27.12	6,451
2021-11-10	$28.19	$28.25	$28.12	$28.21	$27.33	5,056
2021-11-09	$28.12	$28.18	$28.00	$28.10	$27.22	4,298
2021-11-08	$28.22	$28.24	$28.00	$28.12	$27.24	4,123
2021-11-05	$28.10	$28.22	$28.05	$28.05	$27.17	2,974
2021-11-04	$28.16	$28.43	$28.00	$28.16	$27.28	19,493
2021-11-03	$27.77	$28.45	$27.77	$28.19	$27.31	7,961
2021-11-02	$28.13	$28.45	$27.78	$27.95	$27.08	4,481
2021-11-01	$27.95	$28.38	$27.63	$28.03	$27.15	9,746
2021-10-29	$27.95	$27.95	$27.50	$27.75	$26.88	6,005
2021-10-28	$27.27	$27.72	$27.27	$27.71	$26.84	11,851
2021-10-27	$27.66	$27.66	$27.15	$27.51	$26.65	10,061
2021-10-26	$27.75	$27.84	$27.51	$27.64	$26.78	10,887
2021-10-25	$27.55	$27.74	$27.52	$27.64	$26.78	9,142
2021-10-22	$27.40	$27.90	$27.40	$27.55	$26.69	5,988
2021-10-21	$27.60	$27.76	$27.50	$27.51	$26.65	15,092
2021-10-20	$27.55	$27.83	$27.50	$27.78	$26.91	12,984
2021-10-19	$27.70	$27.74	$27.51	$27.59	$26.73	5,378
2021-10-18	$27.61	$27.72	$27.52	$27.67	$26.81	9,734
2021-10-15	$27.69	$27.82	$27.50	$27.75	$26.88	26,156
2021-10-14	$27.88	$27.93	$27.36	$27.63	$26.77	6,961
2021-10-13	$27.54	$28.00	$27.54	$27.90	$27.03	9,313
2021-10-12	$27.74	$28.20	$27.50	$27.51	$26.65	9,431
2021-10-11	$28.39	$28.58	$27.61	$27.81	$26.94	24,809
2021-10-08	$28.24	$28.47	$28.18	$28.35	$27.46	7,487
2021-10-07	$28.48	$28.83	$28.40	$28.60	$27.71	4,616
2021-10-06	$28.08	$28.73	$28.08	$28.59	$27.70	6,838
2021-10-05	$28.10	$28.41	$28.10	$28.41	$27.52	1,605
2021-10-04	$28.00	$28.69	$27.92	$28.03	$27.15	5,133
2021-10-01	$27.87	$28.29	$27.80	$28.13	$27.25	6,534
2021-09-30	$28.24	$28.50	$27.60	$28.00	$27.12	10,339
2021-09-29	$27.87	$28.97	$27.85	$28.34	$27.45	10,984
2021-09-28	$27.82	$28.31	$27.65	$27.96	$27.09	7,363
2021-09-27	$27.76	$28.43	$27.76	$28.07	$27.19	12,355
2021-09-24	$27.60	$27.87	$27.60	$27.74	$26.87	7,678
2021-09-23	$27.52	$27.79	$27.52	$27.60	$26.74	7,831
2021-09-22	$27.62	$27.74	$27.30	$27.61	$26.75	4,555
2021-09-21	$27.34	$27.65	$27.25	$27.37	$26.51	6,136
2021-09-20	$27.46	$27.55	$27.25	$27.45	$26.59	9,519
2021-09-17	$27.60	$27.86	$27.51	$27.86	$26.99	12,342
2021-09-16	$27.58	$27.74	$27.50	$27.74	$26.87	4,757
2021-09-15	$27.71	$27.77	$27.45	$27.70	$26.83	6,482
2021-09-14	$27.60	$27.78	$27.31	$27.59	$26.73	15,891
2021-09-13	$27.70	$27.94	$27.60	$27.70	$26.83	6,088
2021-09-10	$28.47	$28.47	$27.50	$27.52	$26.66	10,912
2021-09-09	$27.70	$28.25	$27.50	$27.55	$26.69	9,220
2021-09-08	$28.48	$28.48	$27.62	$27.76	$26.89	10,482
2021-09-07	$28.18	$28.37	$27.91	$27.91	$27.04	6,792
2021-09-03	$28.27	$28.38	$28.00	$28.20	$27.32	13,492
2021-09-02	$28.90	$29.40	$28.35	$28.59	$27.70	15,373
2021-09-01	$28.72	$29.09	$28.60	$28.89	$27.99	23,294
2021-08-31	$28.71	$28.97	$28.61	$28.81	$27.91	15,846
2021-08-30	$28.90	$28.90	$28.66	$28.75	$27.85	15,989
2021-08-27	$28.95	$29.36	$28.95	$28.95	$27.80	14,169
2021-08-26	$29.03	$29.24	$28.72	$28.97	$27.82	40,464
2021-08-25	$28.92	$29.08	$28.73	$29.05	$27.90	13,377
2021-08-24	$29.11	$29.25	$28.82	$29.00	$27.85	11,865
2021-08-23	$28.22	$29.27	$28.16	$29.14	$27.99	28,111
2021-08-20	$28.32	$28.52	$28.19	$28.23	$27.11	6,143
2021-08-19	$28.88	$28.88	$28.30	$28.38	$27.26	15,375
2021-08-18	$28.56	$28.80	$28.30	$28.36	$27.24	19,957
2021-08-17	$28.35	$28.54	$28.33	$28.46	$27.33	7,332
2021-08-16	$28.50	$28.67	$28.30	$28.65	$27.52	10,490
2021-08-13	$28.69	$28.94	$28.49	$28.74	$27.60	7,166
2021-08-12	$28.82	$28.82	$28.50	$28.70	$27.56	11,696
2021-08-11	$28.41	$28.94	$28.33	$28.72	$27.58	12,587
2021-08-10	$28.28	$28.59	$28.28	$28.43	$27.30	2,541
2021-08-09	$28.78	$28.78	$28.07	$28.07	$26.96	15,451
2021-08-06	$28.44	$28.97	$28.43	$28.78	$27.64	15,780
2021-08-05	$28.16	$28.40	$28.06	$28.28	$27.16	12,832
2021-08-04	$28.01	$28.45	$28.01	$28.17	$27.05	28,392
2021-08-03	$27.90	$28.50	$27.68	$28.22	$27.10	11,288
2021-08-02	$27.93	$28.10	$27.65	$28.00	$26.89	10,812
2021-07-30	$28.13	$28.29	$27.81	$27.93	$26.82	4,936
2021-07-29	$28.33	$29.04	$28.13	$28.22	$27.10	10,393
2021-07-28	$27.91	$28.46	$27.91	$28.30	$27.18	9,907
2021-07-27	$27.95	$28.36	$27.75	$28.19	$27.07	8,891
2021-07-26	$27.90	$28.23	$27.82	$27.92	$26.81	10,971
2021-07-23	$27.73	$28.20	$27.51	$28.05	$26.94	6,805
2021-07-22	$27.82	$28.16	$27.56	$27.76	$26.66	11,044
2021-07-21	$28.00	$28.38	$28.00	$28.05	$26.94	6,587
2021-07-20	$27.60	$28.84	$27.60	$28.00	$26.89	29,047
2021-07-19	$27.84	$27.84	$27.36	$27.64	$26.55	36,621
2021-07-16	$28.05	$28.47	$27.93	$28.32	$27.20	40,743
2021-07-15	$28.17	$28.25	$27.73	$28.00	$26.89	19,486
2021-07-14	$28.21	$28.44	$28.21	$28.23	$27.11	6,876
2021-07-13	$27.82	$28.27	$27.35	$28.25	$27.13	22,873
2021-07-12	$27.55	$27.97	$27.55	$27.94	$26.83	12,704
2021-07-09	$27.48	$27.74	$27.07	$27.53	$26.44	20,936
2021-07-08	$27.25	$27.50	$27.00	$27.24	$26.16	30,847
2021-07-07	$27.76	$28.25	$27.45	$27.54	$26.45	60,922
2021-07-06	$28.94	$29.06	$27.64	$27.85	$26.75	73,546
2021-07-02	$29.20	$29.20	$28.72	$28.97	$27.82	41,427
2021-07-01	$28.09	$29.38	$28.01	$29.16	$28.01	43,492
2021-06-30	$27.99	$28.13	$27.71	$27.91	$26.80	57,120
2021-06-29	$28.41	$28.44	$27.95	$27.95	$26.84	50,812
2021-06-28	$28.08	$28.86	$28.05	$28.30	$27.18	71,319
2021-06-25	$28.36	$28.56	$27.97	$28.02	$26.91	1,186,642
2021-06-24	$28.03	$28.38	$27.89	$28.30	$27.18	71,317
2021-06-23	$27.96	$28.25	$27.92	$28.03	$26.92	70,185
2021-06-22	$28.14	$28.16	$27.75	$28.00	$26.89	62,987
2021-06-21	$27.71	$28.37	$27.71	$28.18	$27.06	50,466
2021-06-18	$27.76	$28.00	$27.51	$27.63	$26.54	67,423
2021-06-17	$28.29	$28.30	$27.83	$27.95	$26.84	45,463
2021-06-16	$28.30	$28.30	$27.86	$28.10	$26.99	48,712
2021-06-15	$28.28	$28.51	$28.10	$28.24	$27.12	42,797
2021-06-14	$28.33	$28.47	$27.91	$28.10	$26.99	32,897
2021-06-11	$28.44	$28.44	$28.01	$28.22	$27.10	23,023
2021-06-10	$28.04	$28.31	$27.87	$28.21	$27.09	34,599
2021-06-09	$27.97	$28.13	$27.75	$27.99	$26.88	36,766
2021-06-08	$27.95	$28.40	$27.91	$28.06	$26.95	28,979
2021-06-07	$28.91	$29.00	$27.85	$27.89	$26.79	65,029
2021-06-04	$28.90	$29.30	$28.71	$28.93	$27.78	23,856
2021-06-03	$28.85	$28.92	$28.65	$28.91	$27.77	17,066
2021-06-02	$28.59	$29.00	$28.55	$28.99	$27.84	15,255
2021-06-01	$28.96	$28.96	$28.58	$28.81	$27.67	25,152
2021-05-28	$28.39	$28.95	$28.39	$28.80	$27.66	28,884
2021-05-27	$28.54	$28.86	$28.39	$28.58	$27.21	41,548
2021-05-26	$27.83	$28.44	$27.81	$28.13	$26.78	18,966
2021-05-25	$28.15	$28.15	$27.56	$27.60	$26.28	22,105
2021-05-24	$28.43	$28.61	$28.00	$28.16	$26.81	16,292
2021-05-21	$28.84	$28.98	$28.53	$28.72	$27.35	13,615
2021-05-20	$27.96	$28.80	$27.85	$28.80	$27.42	24,301
2021-05-19	$27.66	$28.21	$27.61	$27.95	$26.61	22,659
2021-05-18	$28.43	$28.99	$27.87	$27.92	$26.58	13,794
2021-05-17	$28.29	$28.63	$28.19	$28.59	$27.22	12,202
2021-05-14	$28.50	$28.93	$28.29	$28.53	$27.16	12,616
2021-05-13	$28.67	$28.69	$27.96	$28.36	$27.00	39,518
2021-05-12	$28.66	$29.18	$27.65	$27.87	$26.54	22,244
2021-05-11	$28.70	$29.13	$28.45	$28.60	$27.23	15,734
2021-05-10	$28.93	$29.44	$28.50	$28.73	$27.35	20,258
2021-05-07	$28.76	$29.25	$28.52	$28.78	$27.40	23,402
2021-05-06	$29.02	$29.25	$28.73	$28.85	$27.47	14,113
2021-05-05	$28.67	$29.19	$28.58	$28.87	$27.49	21,988
2021-05-04	$28.17	$28.65	$28.02	$28.43	$27.07	24,796
2021-05-03	$27.84	$28.66	$27.84	$28.16	$26.81	31,132
2021-04-30	$27.39	$27.93	$27.39	$27.50	$26.18	38,411
2021-04-29	$27.95	$27.98	$27.42	$27.64	$26.32	17,222
2021-04-28	$27.62	$27.95	$27.32	$27.72	$26.39	23,404
2021-04-27	$27.65	$27.70	$27.31	$27.50	$26.18	19,834
2021-04-26	$27.60	$27.85	$27.54	$27.58	$26.26	11,559
2021-04-23	$27.57	$27.85	$27.35	$27.35	$26.04	15,498
2021-04-22	$28.03	$29.08	$27.35	$27.46	$26.15	10,846
2021-04-21	$28.13	$28.32	$27.25	$28.10	$26.75	20,940
2021-04-20	$28.20	$28.43	$27.88	$27.91	$26.57	17,720
2021-04-19	$28.63	$28.68	$28.06	$28.20	$26.85	6,935
2021-04-16	$28.99	$29.10	$28.45	$28.45	$27.09	6,578
2021-04-15	$29.07	$29.07	$28.59	$28.70	$27.33	7,495
2021-04-14	$28.63	$28.99	$28.57	$28.76	$27.38	9,073
2021-04-13	$28.50	$28.70	$28.37	$28.39	$27.03	8,488
2021-04-12	$29.43	$29.43	$28.70	$28.73	$27.35	5,895
2021-04-09	$28.99	$29.39	$28.58	$29.13	$27.74	4,655
2021-04-08	$28.77	$29.15	$28.55	$28.77	$27.39	13,203
2021-04-07	$29.44	$29.55	$28.52	$28.52	$27.15	17,411
2021-04-06	$29.92	$30.07	$29.43	$29.76	$28.34	10,843
2021-04-05	$30.17	$30.17	$29.20	$29.37	$27.96	10,803
2021-04-01	$29.69	$30.44	$29.52	$29.89	$28.46	7,103
2021-03-31	$31.65	$31.72	$29.22	$29.30	$27.90	29,477
2021-03-30	$29.10	$31.06	$29.09	$30.85	$29.37	22,741
2021-03-29	$30.73	$30.78	$29.61	$29.61	$28.19	11,120
2021-03-26	$30.93	$31.25	$30.73	$30.93	$29.45	6,102
2021-03-25	$28.89	$30.90	$28.66	$30.72	$29.25	18,294
2021-03-24	$28.51	$30.51	$28.51	$29.14	$27.75	16,184
2021-03-23	$29.45	$29.77	$28.77	$29.00	$27.61	8,955
2021-03-22	$30.25	$30.25	$29.55	$29.80	$28.37	11,686
2021-03-19	$29.37	$31.34	$28.93	$31.34	$29.84	56,108
2021-03-18	$30.07	$31.34	$29.60	$29.72	$28.30	14,320
2021-03-17	$31.13	$31.13	$29.73	$29.78	$28.35	12,079
2021-03-16	$31.91	$31.93	$29.70	$29.70	$28.28	17,573
2021-03-15	$33.66	$33.66	$32.08	$32.23	$30.69	15,599
2021-03-12	$33.00	$33.62	$32.75	$33.49	$31.89	9,572
2021-03-11	$33.30	$33.74	$32.48	$32.97	$31.39	16,717
2021-03-10	$31.71	$33.16	$31.64	$33.14	$31.55	17,452
2021-03-09	$31.88	$32.24	$31.42	$31.42	$29.92	18,923
2021-03-08	$31.19	$32.31	$31.19	$31.94	$30.41	21,001
2021-03-05	$29.80	$31.26	$29.11	$31.26	$29.76	27,451
2021-03-04	$28.60	$29.55	$28.60	$29.41	$28.00	28,172
2021-03-03	$27.74	$28.80	$27.74	$28.32	$26.96	11,386
2021-03-02	$27.83	$28.04	$27.43	$27.52	$26.20	24,173
2021-03-01	$28.30	$28.30	$27.30	$27.87	$26.54	12,700
2021-02-26	$27.48	$28.15	$27.00	$27.61	$26.29	18,962
2021-02-25	$28.59	$29.34	$27.68	$27.74	$26.18	29,929
2021-02-24	$28.50	$28.74	$28.06	$28.50	$26.89	15,601
2021-02-23	$27.23	$28.60	$27.23	$28.23	$26.64	16,853
2021-02-22	$26.56	$27.50	$26.46	$27.25	$25.71	23,197
2021-02-19	$26.77	$27.50	$26.17	$26.87	$25.35	12,172
2021-02-18	$27.13	$27.48	$26.52	$26.62	$25.12	8,283
2021-02-17	$27.50	$27.87	$26.79	$27.29	$25.75	45,102
2021-02-16	$27.00	$27.87	$26.98	$27.00	$25.48	79,572
2021-02-12	$26.57	$26.83	$25.35	$26.56	$25.06	31,667
2021-02-11	$26.73	$26.93	$26.37	$26.42	$24.93	9,391
2021-02-10	$27.70	$27.70	$26.02	$26.63	$25.13	54,323
2021-02-09	$27.14	$27.80	$27.03	$27.39	$25.84	14,657
2021-02-08	$27.10	$27.86	$26.91	$27.86	$26.29	26,382
2021-02-05	$26.60	$27.19	$26.57	$27.10	$25.57	4,959
2021-02-04	$26.26	$27.00	$26.26	$26.75	$25.24	14,338
2021-02-03	$25.70	$26.42	$25.22	$26.40	$24.91	15,500
2021-02-02	$25.65	$26.55	$25.50	$25.91	$24.45	17,590
2021-02-01	$25.50	$25.72	$24.78	$25.07	$23.66	16,683
2021-01-29	$25.44	$26.04	$25.03	$25.05	$23.64	17,481
2021-01-28	$24.77	$26.20	$24.77	$25.53	$24.09	23,120
2021-01-27	$24.62	$25.35	$24.06	$24.75	$23.35	30,174
2021-01-26	$26.04	$26.67	$25.04	$25.40	$23.97	32,307
2021-01-25	$26.85	$26.85	$26.10	$26.36	$24.87	14,344
2021-01-22	$26.15	$27.17	$26.05	$27.17	$25.64	22,926
2021-01-21	$27.12	$27.27	$26.19	$26.60	$25.10	18,947
2021-01-20	$27.39	$27.75	$26.74	$27.07	$25.54	14,283
2021-01-19	$26.19	$27.27	$26.13	$27.20	$25.67	29,035
2021-01-15	$26.27	$26.68	$26.10	$26.10	$24.63	6,259
2021-01-14	$26.40	$27.00	$26.40	$26.68	$25.17	7,345
2021-01-13	$26.55	$26.55	$26.11	$26.13	$24.66	5,685
2021-01-12	$26.63	$27.30	$26.29	$27.25	$25.71	9,261
2021-01-11	$25.90	$26.25	$25.90	$26.25	$24.77	9,451
2021-01-08	$25.93	$26.65	$25.60	$25.91	$24.45	10,104
2021-01-07	$26.30	$26.85	$25.73	$26.70	$25.19	16,878
2021-01-06	$24.79	$27.35	$24.79	$26.10	$24.63	44,247
2021-01-05	$24.45	$24.97	$24.45	$24.69	$23.30	12,206
2021-01-04	$25.10	$25.10	$24.31	$24.40	$23.02	17,356
2020-12-31	$25.15	$25.32	$24.99	$25.00	$23.59	13,074
2020-12-30	$25.09	$25.43	$25.01	$25.15	$23.73	11,920
2020-12-29	$25.48	$25.48	$24.78	$25.39	$23.96	30,849
2020-12-28	$25.36	$25.98	$24.62	$25.00	$23.59	12,075
2020-12-24	$25.48	$25.48	$25.09	$25.09	$23.67	2,296
2020-12-23	$25.50	$25.84	$25.30	$25.30	$23.87	9,854
2020-12-22	$25.00	$25.61	$25.00	$25.50	$24.06	15,141
2020-12-21	$25.17	$25.68	$24.26	$25.04	$23.63	28,379
2020-12-18	$27.34	$27.38	$25.30	$25.30	$23.87	52,048
2020-12-17	$25.70	$27.47	$25.70	$27.19	$25.66	10,826
2020-12-16	$27.50	$27.53	$26.69	$26.69	$25.18	7,476
2020-12-15	$27.70	$27.91	$27.21	$27.24	$25.70	26,675
2020-12-14	$27.67	$27.86	$26.28	$27.20	$25.67	7,172
2020-12-11	$27.60	$27.91	$27.25	$27.60	$26.04	7,054
2020-12-10	$27.24	$27.62	$27.24	$27.62	$26.06	24,101
2020-12-09	$27.67	$28.14	$27.51	$27.51	$25.96	12,556
2020-12-08	$26.90	$27.85	$26.76	$27.60	$26.04	12,975
2020-12-07	$27.01	$27.40	$26.34	$27.40	$25.85	15,103
2020-12-04	$26.00	$27.56	$25.40	$27.25	$25.71	19,009
2020-12-03	$25.40	$26.09	$25.40	$26.00	$24.53	6,487
2020-12-02	$25.05	$25.63	$25.05	$25.43	$24.00	12,220
2020-12-01	$25.15	$26.00	$25.15	$25.50	$24.06	11,920
2020-11-30	$26.45	$26.50	$24.91	$24.91	$23.50	10,074
2020-11-27	$26.98	$27.50	$26.01	$26.55	$24.80	14,162
2020-11-25	$26.58	$27.77	$26.58	$27.18	$25.39	9,457
2020-11-24	$25.56	$28.00	$25.56	$26.88	$25.11	24,842
2020-11-23	$25.72	$25.75	$24.63	$25.31	$23.64	13,259
2020-11-20	$24.83	$25.64	$24.58	$25.64	$23.95	16,282
2020-11-19	$24.89	$25.21	$24.61	$25.21	$23.55	12,621
2020-11-18	$25.73	$26.28	$24.70	$24.70	$23.08	10,826
2020-11-17	$25.01	$26.65	$24.90	$25.40	$23.73	13,069
2020-11-16	$23.99	$25.21	$23.98	$25.21	$23.55	20,252
2020-11-13	$23.50	$23.88	$23.45	$23.58	$22.03	9,235
2020-11-12	$22.91	$24.38	$22.89	$23.31	$21.78	17,495
2020-11-11	$23.54	$23.54	$23.08	$23.22	$21.69	9,970
2020-11-10	$22.68	$24.08	$22.68	$23.35	$21.81	33,585
2020-11-09	$23.17	$24.60	$22.20	$22.27	$20.80	43,394
2020-11-06	$22.95	$22.95	$21.74	$21.74	$20.31	12,430
2020-11-05	$22.15	$22.85	$22.15	$22.66	$21.17	8,957
2020-11-04	$22.51	$22.51	$22.00	$22.14	$20.68	10,895
2020-11-03	$21.87	$23.10	$21.87	$23.10	$21.58	19,051
2020-11-02	$21.51	$21.63	$21.18	$21.40	$19.99	7,823
2020-10-30	$21.24	$21.40	$20.84	$20.87	$19.50	7,470
2020-10-29	$20.86	$21.88	$20.60	$21.59	$20.17	9,304
2020-10-28	$21.20	$21.30	$20.77	$21.00	$19.62	14,309
2020-10-27	$21.75	$21.95	$21.49	$21.49	$20.08	7,807
2020-10-26	$22.00	$22.00	$21.26	$21.71	$20.28	7,850
2020-10-23	$22.42	$22.42	$22.12	$22.25	$20.79	8,445
2020-10-22	$21.55	$22.75	$21.55	$22.20	$20.74	9,931
2020-10-21	$21.20	$21.85	$21.20	$21.85	$20.41	7,135
2020-10-20	$21.35	$21.52	$20.90	$21.47	$20.06	4,708
2020-10-19	$21.01	$21.57	$20.82	$20.82	$19.45	6,500
2020-10-16	$21.17	$21.61	$20.88	$20.88	$19.51	13,634
2020-10-15	$21.18	$21.58	$20.75	$21.58	$20.16	11,363
2020-10-14	$21.11	$21.11	$20.65	$20.90	$19.53	9,204
2020-10-13	$21.88	$21.94	$21.36	$21.39	$19.98	4,522
2020-10-12	$21.82	$22.10	$21.71	$22.10	$20.65	11,697
2020-10-09	$21.68	$21.89	$21.65	$21.89	$20.45	2,869
2020-10-08	$21.89	$21.89	$21.16	$21.65	$20.23	6,257
2020-10-07	$21.33	$21.85	$21.27	$21.85	$20.41	9,080
2020-10-06	$21.61	$21.90	$21.02	$21.02	$19.64	17,044
2020-10-05	$21.00	$21.50	$20.79	$21.46	$20.05	10,901
2020-10-02	$20.05	$20.96	$20.05	$20.70	$19.34	8,943
2020-10-01	$20.86	$21.59	$20.47	$20.47	$19.12	10,723
2020-09-30	$21.36	$21.89	$20.80	$20.80	$19.43	7,506
2020-09-29	$21.32	$21.50	$20.78	$21.24	$19.84	11,536
2020-09-28	$20.77	$21.24	$20.41	$20.86	$19.49	9,875
2020-09-25	$19.89	$20.90	$19.89	$20.25	$18.92	16,603
2020-09-24	$19.25	$19.92	$19.00	$19.71	$18.41	13,928
2020-09-23	$20.42	$20.42	$19.25	$19.35	$18.08	17,558
2020-09-22	$20.53	$20.55	$20.04	$20.30	$18.96	13,847
2020-09-21	$21.05	$21.14	$20.52	$20.57	$19.22	12,981
2020-09-18	$21.64	$21.70	$21.06	$21.70	$20.27	29,465
2020-09-17	$21.80	$21.80	$21.02	$21.39	$19.98	7,504
2020-09-16	$21.45	$22.00	$21.34	$21.54	$20.12	9,473
2020-09-15	$22.26	$22.51	$21.35	$21.54	$20.12	19,024
2020-09-14	$21.03	$22.15	$21.00	$22.10	$20.65	19,935
2020-09-11	$21.23	$21.87	$20.76	$20.88	$19.51	22,902
2020-09-10	$21.50	$21.86	$20.70	$20.99	$19.61	12,417
2020-09-09	$21.61	$21.84	$20.95	$20.95	$19.57	30,380
2020-09-08	$22.36	$22.80	$21.16	$21.18	$19.79	38,041
2020-09-04	$20.99	$22.85	$20.73	$22.75	$21.25	37,381
2020-09-03	$21.41	$21.75	$20.20	$20.46	$19.11	32,740
2020-09-02	$21.24	$21.63	$21.00	$21.57	$20.15	17,331
2020-09-01	$21.01	$21.45	$20.84	$21.30	$19.90	17,548
2020-08-31	$21.96	$21.96	$20.85	$21.02	$19.64	25,546
2020-08-28	$22.01	$22.74	$21.55	$22.30	$20.83	10,408
2020-08-27	$21.91	$22.95	$21.73	$22.51	$20.80	11,454
2020-08-26	$22.50	$22.51	$21.30	$21.80	$20.14	21,099
2020-08-25	$22.19	$23.07	$22.00	$22.51	$20.80	7,854
2020-08-24	$21.70	$22.73	$21.60	$21.87	$20.20	7,288
2020-08-21	$21.38	$21.77	$21.38	$21.40	$19.77	10,974
2020-08-20	$21.86	$22.35	$21.34	$21.34	$19.72	7,774
2020-08-19	$22.38	$22.57	$22.01	$22.20	$20.51	6,085
2020-08-18	$23.26	$23.26	$22.18	$22.18	$20.49	11,371
2020-08-17	$23.08	$23.73	$22.71	$23.50	$21.71	14,453
2020-08-14	$22.85	$23.36	$22.04	$23.36	$21.58	5,938
2020-08-13	$23.21	$23.47	$22.36	$22.81	$21.07	12,656
2020-08-12	$23.50	$23.92	$23.12	$23.54	$21.75	6,313
2020-08-11	$23.75	$24.18	$22.84	$23.01	$21.26	21,275
2020-08-10	$22.20	$23.77	$21.98	$23.34	$21.56	16,493
2020-08-07	$20.82	$22.45	$20.82	$22.20	$20.51	18,854
2020-08-06	$21.60	$22.30	$21.12	$21.12	$19.51	27,242
2020-08-05	$21.55	$22.51	$20.32	$22.26	$20.56	18,266
2020-08-04	$21.59	$21.94	$20.95	$21.74	$20.08	24,830
2020-08-03	$20.78	$21.97	$20.37	$21.85	$20.19	18,600
2020-07-31	$21.22	$21.50	$20.09	$20.60	$19.03	26,775
2020-07-30	$22.00	$22.40	$20.75	$21.16	$19.55	32,696
2020-07-29	$22.69	$22.99	$22.25	$22.36	$20.66	11,694
2020-07-28	$22.73	$22.73	$22.06	$22.30	$20.60	14,861
2020-07-27	$22.54	$23.08	$22.54	$23.08	$21.32	2,874
2020-07-24	$22.88	$23.05	$22.64	$22.64	$20.92	7,435
2020-07-23	$22.94	$23.50	$22.58	$22.67	$20.94	11,412
2020-07-22	$23.40	$23.40	$22.80	$22.80	$21.06	8,513
2020-07-21	$23.70	$24.11	$23.36	$23.67	$21.87	10,342
2020-07-20	$23.55	$23.85	$23.01	$23.32	$21.54	7,246
2020-07-17	$23.27	$24.18	$23.27	$23.50	$21.71	8,188
2020-07-16	$22.97	$23.70	$22.97	$23.34	$21.56	7,671
2020-07-15	$23.08	$24.60	$22.58	$23.50	$21.71	27,667
2020-07-14	$23.23	$23.23	$22.07	$22.36	$20.66	17,478
2020-07-13	$23.59	$23.75	$22.70	$23.32	$21.54	14,310
2020-07-10	$22.20	$23.28	$21.75	$23.06	$21.30	23,774
2020-07-09	$22.99	$23.47	$22.18	$22.36	$20.66	17,672
2020-07-08	$23.29	$23.75	$22.57	$23.17	$21.41	24,418
2020-07-07	$24.29	$24.40	$23.36	$23.39	$21.61	8,582
2020-07-06	$25.76	$25.76	$24.51	$24.69	$22.81	9,736
2020-07-02	$25.96	$25.96	$24.66	$25.01	$23.11	9,111
2020-07-01	$25.50	$26.50	$25.13	$25.26	$23.34	14,998
2020-06-30	$25.75	$26.67	$25.28	$26.18	$24.19	21,254
2020-06-29	$24.10	$26.95	$24.10	$25.78	$23.82	25,992
2020-06-26	$23.65	$24.31	$23.23	$24.14	$22.30	111,540
2020-06-25	$23.50	$23.96	$23.50	$23.96	$22.14	13,100
2020-06-24	$24.30	$24.30	$23.53	$23.54	$21.75	12,468
2020-06-23	$24.62	$25.00	$23.75	$24.45	$22.59	18,246
2020-06-22	$24.07	$24.68	$23.65	$24.28	$22.43	18,360
2020-06-19	$24.66	$25.05	$24.10	$24.22	$22.38	35,873
2020-06-18	$24.78	$25.05	$24.37	$24.37	$22.51	11,065
2020-06-17	$26.07	$26.07	$24.77	$24.88	$22.99	11,183
2020-06-16	$26.64	$27.48	$24.75	$26.09	$24.10	13,773
2020-06-15	$23.64	$26.00	$23.23	$25.42	$23.48	14,454
2020-06-12	$24.52	$25.58	$23.48	$24.51	$22.64	17,227
2020-06-11	$24.77	$25.10	$22.74	$23.19	$21.42	31,703
2020-06-10	$27.44	$28.05	$26.20	$26.20	$24.20	24,634
2020-06-09	$27.73	$28.25	$27.01	$27.17	$25.10	17,292
2020-06-08	$28.44	$28.71	$26.86	$28.41	$26.25	15,130
2020-06-05	$26.54	$28.70	$26.40	$27.63	$25.53	16,298
2020-06-04	$24.91	$25.45	$24.41	$25.45	$23.51	15,605
2020-06-03	$24.60	$26.04	$24.00	$25.11	$23.20	26,866
2020-06-02	$24.49	$24.76	$24.00	$24.00	$22.17	12,758
2020-06-01	$25.12	$25.12	$24.08	$24.12	$22.28	23,975
2020-05-29	$24.92	$25.18	$23.82	$24.84	$22.95	13,189
2020-05-28	$26.30	$27.20	$24.80	$25.07	$22.93	22,425
2020-05-27	$24.91	$26.46	$24.23	$26.26	$24.02	22,455
2020-05-26	$24.73	$24.79	$24.01	$24.25	$22.18	13,175
2020-05-22	$23.90	$24.05	$23.36	$23.52	$21.51	7,888
2020-05-21	$24.30	$24.50	$23.42	$23.93	$21.89	20,476
2020-05-20	$22.77	$24.50	$22.44	$24.44	$22.35	29,849
2020-05-19	$23.45	$23.45	$22.00	$22.24	$20.34	16,108
2020-05-18	$22.13	$24.16	$22.13	$23.69	$21.67	47,909
2020-05-15	$21.64	$22.15	$21.00	$21.22	$19.41	21,432
2020-05-14	$22.16	$22.49	$21.30	$21.92	$20.05	25,852
2020-05-13	$21.90	$22.67	$21.60	$22.66	$20.73	33,932
2020-05-12	$23.88	$23.91	$21.52	$21.52	$19.68	24,198
2020-05-11	$24.44	$24.99	$23.37	$23.50	$21.49	22,240
2020-05-08	$23.11	$25.13	$22.59	$24.61	$22.51	32,948
2020-05-07	$23.03	$23.67	$21.50	$22.33	$20.42	38,104
2020-05-06	$24.43	$25.15	$22.15	$22.69	$20.75	34,036
2020-05-05	$25.80	$26.46	$24.16	$24.17	$22.11	20,527
2020-05-04	$26.24	$26.49	$25.04	$25.30	$23.14	22,059
2020-05-01	$27.31	$27.31	$25.40	$26.77	$24.49	22,200
2020-04-30	$28.50	$28.50	$26.31	$27.96	$25.57	27,143
2020-04-29	$28.06	$30.81	$27.01	$28.83	$26.37	18,877
2020-04-28	$27.37	$28.45	$26.12	$27.60	$25.24	24,226
2020-04-27	$24.42	$27.60	$24.42	$27.19	$24.87	33,596
2020-04-24	$24.06	$25.26	$23.81	$24.41	$22.33	14,276
2020-04-23	$24.01	$25.34	$23.75	$24.23	$22.16	21,881
2020-04-22	$24.20	$24.43	$23.80	$24.25	$22.18	19,003
2020-04-21	$23.50	$24.04	$22.73	$23.80	$21.77	15,630
2020-04-20	$23.46	$24.38	$23.46	$23.80	$21.77	12,104
2020-04-17	$23.57	$24.74	$23.18	$23.81	$21.78	30,445
2020-04-16	$23.66	$24.35	$22.01	$22.73	$20.79	46,004
2020-04-15	$26.05	$26.05	$23.44	$23.82	$21.79	27,065
2020-04-14	$27.00	$27.61	$26.25	$26.27	$24.03	22,128
2020-04-13	$25.81	$27.33	$25.30	$26.15	$23.92	32,709
2020-04-09	$26.50	$27.87	$25.95	$26.23	$23.99	29,623
2020-04-08	$25.50	$25.90	$24.38	$25.63	$23.44	37,061
2020-04-07	$28.10	$28.10	$24.85	$25.11	$22.97	25,478
2020-04-06	$25.76	$27.83	$25.76	$27.76	$25.39	30,097
2020-04-03	$25.41	$25.80	$24.35	$24.35	$22.27	25,773
2020-04-02	$25.30	$27.32	$24.30	$25.84	$23.63	33,217
2020-04-01	$28.00	$28.00	$24.72	$25.01	$22.88	48,022
2020-03-31	$27.16	$30.00	$25.02	$30.00	$27.44	35,789
2020-03-30	$25.55	$27.98	$25.55	$27.42	$25.08	23,114
2020-03-27	$28.75	$28.75	$25.29	$25.51	$23.33	27,810
2020-03-26	$27.28	$30.00	$27.28	$30.00	$27.44	32,266
2020-03-25	$27.06	$27.68	$26.29	$27.23	$24.91	23,535
2020-03-24	$24.73	$27.46	$24.73	$27.19	$24.87	41,525
2020-03-23	$24.74	$24.74	$21.85	$24.55	$22.45	35,289
2020-03-20	$24.00	$27.00	$23.83	$24.48	$22.39	106,295
2020-03-19	$20.11	$24.17	$20.11	$23.92	$21.88	30,105
2020-03-18	$24.50	$24.50	$20.10	$20.27	$18.54	43,842
2020-03-17	$21.45	$26.41	$21.29	$26.41	$24.16	41,634
2020-03-16	$20.50	$23.79	$20.10	$20.51	$18.76	29,337
2020-03-13	$22.51	$24.98	$22.02	$24.98	$22.85	27,977
2020-03-12	$26.60	$26.60	$20.05	$20.91	$19.13	33,469
2020-03-11	$27.88	$29.33	$27.55	$27.88	$25.50	22,484
2020-03-10	$28.79	$29.83	$27.64	$28.42	$25.99	30,495
2020-03-09	$29.40	$30.69	$27.74	$28.06	$25.67	16,090
2020-03-06	$31.13	$32.66	$30.75	$31.32	$28.65	27,149
2020-03-05	$32.08	$32.74	$31.22	$32.09	$29.35	30,578
2020-03-04	$31.80	$32.84	$31.80	$32.84	$30.04	29,721
2020-03-03	$31.92	$32.94	$31.30	$31.90	$29.18	28,149
2020-03-02	$30.53	$33.47	$30.53	$32.27	$29.52	37,867
2020-02-28	$32.14	$32.83	$30.00	$30.48	$27.88	39,611
2020-02-27	$32.92	$33.87	$32.28	$32.28	$29.52	26,679
2020-02-26	$33.54	$34.49	$33.19	$33.81	$30.69	33,586
2020-02-25	$35.00	$35.00	$32.98	$33.83	$30.70	20,516
2020-02-24	$34.85	$35.46	$33.75	$34.90	$31.68	36,368
2020-02-21	$35.42	$35.73	$34.52	$35.69	$32.39	14,063
2020-02-20	$35.30	$35.97	$34.74	$35.24	$31.98	19,056
2020-02-19	$34.91	$35.50	$34.47	$35.40	$32.13	8,684
2020-02-18	$34.69	$35.13	$34.62	$34.72	$31.51	22,944
2020-02-14	$35.50	$35.60	$33.97	$34.61	$31.41	20,579
2020-02-13	$35.50	$35.50	$35.01	$35.44	$32.17	10,839
2020-02-12	$36.00	$36.18	$35.49	$35.77	$32.47	12,268
2020-02-11	$35.30	$35.84	$35.05	$35.83	$32.52	20,717
2020-02-10	$36.60	$36.60	$33.85	$35.48	$32.20	31,475
2020-02-07	$36.60	$37.48	$35.11	$36.55	$33.17	88,952
2020-02-06	$36.31	$37.07	$35.82	$36.89	$33.48	34,447
2020-02-05	$33.48	$36.71	$33.41	$36.47	$33.10	53,351
2020-02-04	$33.40	$33.47	$32.51	$33.47	$30.38	30,737
2020-02-03	$32.42	$33.65	$32.42	$33.07	$30.01	29,213
2020-01-31	$33.40	$33.85	$32.00	$32.05	$29.09	20,200
2020-01-30	$32.10	$33.74	$32.10	$33.21	$30.14	18,924
2020-01-29	$33.48	$33.80	$31.83	$32.09	$29.13	33,000
2020-01-28	$33.49	$33.49	$32.71	$33.09	$30.03	25,613
2020-01-27	$33.73	$33.82	$33.17	$33.25	$30.18	8,564
2020-01-24	$34.14	$34.33	$33.78	$33.86	$30.73	6,592
2020-01-23	$34.79	$35.10	$33.79	$34.19	$31.03	18,428
2020-01-22	$34.85	$35.34	$34.76	$34.76	$31.55	8,854
2020-01-21	$35.22	$35.22	$34.74	$34.86	$31.64	8,366
2020-01-17	$35.98	$35.98	$35.11	$35.11	$31.87	10,214
2020-01-16	$36.06	$36.12	$35.71	$35.71	$32.41	4,024
2020-01-15	$35.92	$36.33	$35.42	$35.86	$32.55	7,960
2020-01-14	$36.40	$36.40	$35.81	$35.81	$32.50	5,973
2020-01-13	$36.24	$36.56	$36.00	$36.23	$32.88	11,040
2020-01-10	$36.62	$36.73	$35.55	$36.34	$32.98	14,508
2020-01-09	$36.53	$36.70	$36.41	$36.46	$33.09	3,755
2020-01-08	$36.30	$36.63	$36.30	$36.34	$32.98	5,843
2020-01-07	$36.77	$36.77	$35.90	$36.40	$33.04	8,021
2020-01-06	$36.53	$36.95	$36.51	$36.52	$33.15	6,882
2020-01-03	$36.87	$36.87	$36.49	$36.56	$33.18	6,235
2020-01-02	$37.75	$37.75	$36.87	$37.01	$33.59	8,345
2019-12-31	$37.31	$37.87	$37.11	$37.82	$34.33	19,986
2019-12-30	$37.12	$37.38	$36.93	$37.15	$33.72	7,398
2019-12-27	$37.00	$37.50	$36.90	$37.39	$33.94	11,775
2019-12-26	$37.00	$37.29	$36.86	$36.88	$33.47	3,357
2019-12-24	$36.82	$37.63	$36.82	$37.16	$33.73	14,383
2019-12-23	$37.35	$37.74	$37.27	$37.30	$33.85	7,632
2019-12-20	$37.20	$37.52	$36.86	$37.52	$34.05	31,633
2019-12-19	$36.51	$37.25	$36.42	$37.25	$33.81	9,440
2019-12-18	$36.80	$36.92	$36.09	$36.85	$33.45	7,116
2019-12-17	$37.04	$37.04	$36.27	$36.96	$33.55	28,757
2019-12-16	$36.22	$37.25	$36.21	$37.19	$33.75	12,416
2019-12-13	$35.93	$36.25	$35.73	$36.25	$32.90	4,999
2019-12-12	$35.70	$36.01	$35.52	$36.01	$32.68	13,138
2019-12-11	$35.15	$35.98	$34.73	$35.84	$32.53	8,353
2019-12-10	$34.66	$35.09	$34.59	$35.09	$31.85	21,449
2019-12-09	$35.25	$35.25	$34.66	$34.71	$31.50	12,516
2019-12-06	$35.00	$35.35	$34.74	$34.83	$31.61	15,227
2019-12-05	$34.95	$35.09	$34.65	$34.65	$31.45	4,624
2019-12-04	$34.77	$34.98	$34.77	$34.77	$31.56	5,783
2019-12-03	$34.61	$35.24	$34.61	$34.62	$31.42	8,447
2019-12-02	$34.86	$35.00	$34.51	$34.81	$31.59	6,267
2019-11-29	$35.30	$35.30	$35.22	$35.22	$31.97	1,664
2019-11-27	$35.42	$35.51	$35.37	$35.48	$32.20	2,303
2019-11-26	$35.71	$36.00	$35.45	$35.55	$32.04	6,990
2019-11-25	$35.17	$35.91	$35.17	$35.65	$32.13	8,279
2019-11-22	$35.42	$35.60	$35.12	$35.23	$31.75	2,964
2019-11-21	$35.71	$35.79	$35.20	$35.22	$31.74	5,490
2019-11-20	$35.66	$36.00	$35.38	$35.51	$32.00	12,596
2019-11-19	$35.64	$36.00	$35.64	$35.99	$32.44	5,444
2019-11-18	$35.26	$35.78	$35.26	$35.70	$32.18	2,064
2019-11-15	$35.62	$36.00	$35.29	$35.68	$32.16	8,839
2019-11-14	$35.02	$35.57	$34.78	$35.57	$32.06	5,259
2019-11-13	$35.30	$35.48	$34.90	$35.00	$31.54	7,836
2019-11-12	$35.10	$35.48	$34.79	$34.95	$31.50	10,634
2019-11-11	$35.16	$35.31	$34.95	$35.26	$31.78	2,791
2019-11-08	$35.49	$35.58	$35.22	$35.22	$31.74	1,548
2019-11-07	$35.57	$35.57	$35.06	$35.50	$32.00	7,711
2019-11-06	$35.41	$35.70	$35.32	$35.40	$31.90	4,197
2019-11-05	$35.62	$35.68	$35.29	$35.60	$32.09	7,216
2019-11-04	$35.49	$36.00	$34.88	$35.35	$31.86	10,410
2019-11-01	$34.84	$35.93	$34.68	$35.50	$32.00	9,950
2019-10-31	$35.44	$35.50	$34.47	$35.39	$31.90	8,302
2019-10-30	$34.61	$35.50	$34.27	$35.50	$32.00	9,927
2019-10-29	$34.76	$34.93	$34.09	$34.76	$31.33	4,860
2019-10-28	$34.45	$34.65	$34.27	$34.65	$31.23	4,243
2019-10-25	$33.91	$34.99	$33.91	$34.45	$31.05	5,869
2019-10-24	$34.39	$34.50	$34.21	$34.50	$31.09	3,510
2019-10-23	$34.16	$34.39	$34.15	$34.17	$30.80	3,161
2019-10-22	$34.07	$34.30	$33.73	$33.99	$30.63	6,487
2019-10-21	$34.47	$34.47	$33.89	$33.99	$30.63	7,636
2019-10-18	$33.55	$34.01	$33.55	$33.94	$30.59	3,299
2019-10-17	$33.90	$34.22	$33.68	$33.80	$30.46	9,522
2019-10-16	$34.21	$34.21	$33.75	$34.00	$30.64	4,878
2019-10-15	$33.45	$34.50	$33.45	$34.29	$30.90	3,281
2019-10-14	$33.75	$33.93	$33.30	$33.68	$30.35	3,036
2019-10-11	$34.10	$34.38	$33.75	$33.75	$30.42	7,268
2019-10-10	$34.13	$34.45	$33.75	$33.75	$30.42	1,991
2019-10-09	$34.50	$34.50	$33.93	$33.93	$30.58	3,011
2019-10-08	$33.76	$34.06	$33.76	$33.81	$30.47	5,290
2019-10-07	$33.89	$34.22	$33.65	$34.00	$30.64	3,305
2019-10-04	$34.10	$34.10	$33.49	$34.00	$30.64	7,369
2019-10-03	$33.53	$34.11	$33.52	$34.11	$30.74	2,664
2019-10-02	$34.19	$34.35	$33.82	$33.85	$30.51	5,497
2019-10-01	$34.77	$34.77	$34.23	$34.25	$30.87	3,336
2019-09-30	$34.38	$34.75	$34.27	$34.30	$30.91	5,704
2019-09-27	$34.21	$34.88	$34.20	$34.22	$30.84	5,675
2019-09-26	$35.21	$35.21	$34.19	$34.24	$30.86	10,278
2019-09-25	$35.22	$35.39	$34.67	$35.10	$31.63	4,750
2019-09-24	$36.08	$36.08	$34.29	$34.52	$31.11	19,670
2019-09-23	$35.69	$36.26	$35.46	$36.26	$32.68	4,836
2019-09-20	$35.36	$36.25	$35.21	$36.03	$32.47	41,623
2019-09-19	$34.89	$35.79	$34.82	$35.40	$31.90	7,189
2019-09-18	$35.24	$35.91	$34.76	$35.18	$31.71	11,285
2019-09-17	$35.80	$35.80	$34.72	$35.05	$31.59	12,691
2019-09-16	$35.31	$36.39	$35.13	$35.40	$31.90	10,115
2019-09-13	$35.24	$36.16	$34.95	$35.70	$32.18	12,492
2019-09-12	$34.32	$35.13	$34.27	$35.00	$31.54	9,508
2019-09-11	$34.30	$35.21	$34.00	$34.47	$31.07	16,301
2019-09-10	$33.59	$34.36	$33.58	$34.02	$30.66	7,764
2019-09-09	$33.56	$33.67	$33.56	$33.67	$30.35	3,351
2019-09-06	$33.39	$33.62	$33.39	$33.39	$30.09	2,879
2019-09-05	$33.80	$33.85	$33.03	$33.30	$30.01	6,872
2019-09-04	$33.53	$33.72	$33.20	$33.60	$30.28	2,608
2019-09-03	$33.31	$33.72	$33.13	$33.52	$30.21	5,706
2019-08-30	$33.66	$33.77	$33.38	$33.68	$30.35	5,506
2019-08-29	$33.50	$34.05	$33.50	$33.63	$30.31	7,140
2019-08-28	$33.29	$33.53	$32.80	$33.40	$30.10	3,837
2019-08-27	$33.14	$34.24	$33.14	$33.44	$29.91	8,010
2019-08-26	$32.86	$33.14	$32.29	$33.14	$29.65	9,294
2019-08-23	$34.50	$34.57	$32.50	$32.51	$29.08	8,702
2019-08-22	$34.48	$34.75	$34.40	$34.40	$30.77	5,194
2019-08-21	$34.50	$34.99	$34.40	$34.47	$30.84	2,993
2019-08-20	$35.06	$35.18	$34.35	$34.83	$31.16	3,959
2019-08-19	$35.07	$35.30	$34.81	$35.10	$31.40	7,690
2019-08-16	$34.87	$35.15	$34.71	$35.05	$31.35	6,373
2019-08-15	$34.99	$35.17	$34.50	$34.50	$30.86	7,017
2019-08-14	$36.28	$36.28	$34.26	$34.75	$31.09	9,997
2019-08-13	$35.76	$36.66	$35.76	$36.57	$32.71	4,833
2019-08-12	$35.91	$36.41	$35.65	$35.78	$32.01	5,655
2019-08-09	$36.10	$36.38	$36.03	$36.03	$32.23	5,609
2019-08-08	$36.69	$37.06	$35.99	$35.99	$32.20	7,265
2019-08-07	$36.24	$36.40	$35.85	$36.03	$32.23	4,142
2019-08-06	$35.87	$36.46	$35.31	$36.39	$32.55	5,899
2019-08-05	$37.08	$37.47	$35.60	$35.60	$31.85	9,748
2019-08-02	$37.65	$37.65	$37.24	$37.24	$33.31	1,957
2019-08-01	$37.16	$37.90	$37.16	$37.32	$33.39	6,707
2019-07-31	$37.60	$37.75	$37.20	$37.30	$33.37	11,935
2019-07-30	$37.06	$37.71	$36.94	$37.45	$33.50	7,276
2019-07-29	$37.42	$37.80	$37.18	$37.24	$33.31	5,057
2019-07-26	$37.18	$37.90	$36.93	$37.60	$33.64	10,792
2019-07-25	$36.82	$37.40	$36.82	$37.40	$33.46	1,624
2019-07-24	$37.23	$37.50	$37.20	$37.20	$33.28	4,615
2019-07-23	$36.65	$37.50	$36.65	$37.17	$33.25	6,454
2019-07-22	$37.09	$37.20	$36.23	$36.98	$33.08	9,073
2019-07-19	$37.41	$37.62	$37.02	$37.20	$33.28	5,149
2019-07-18	$37.48	$37.60	$37.48	$37.56	$33.60	1,822
2019-07-17	$38.06	$38.06	$37.23	$37.44	$33.49	6,103
2019-07-16	$37.56	$38.43	$37.56	$38.08	$34.07	2,175
2019-07-15	$37.79	$37.79	$37.50	$37.76	$33.78	2,722
2019-07-12	$38.55	$39.00	$37.72	$37.77	$33.79	30,985
2019-07-11	$38.24	$38.40	$37.66	$38.40	$34.35	5,476
2019-07-10	$38.36	$38.40	$37.49	$38.15	$34.13	7,136
2019-07-09	$38.19	$38.49	$37.73	$38.28	$34.24	4,962
2019-07-08	$38.05	$38.05	$37.12	$38.05	$34.04	4,884
2019-07-05	$37.96	$38.19	$37.51	$38.10	$34.08	3,141
2019-07-03	$38.08	$38.19	$37.77	$38.05	$34.04	1,630
2019-07-02	$37.41	$37.95	$36.88	$37.72	$33.74	12,924
2019-07-01	$38.95	$38.95	$37.41	$38.59	$34.52	24,532
2019-06-28	$36.39	$39.57	$36.39	$39.57	$35.40	64,485
2019-06-27	$35.70	$36.51	$35.54	$36.51	$32.66	7,647
2019-06-26	$35.70	$35.87	$35.27	$35.27	$31.55	2,490
2019-06-25	$36.59	$37.11	$35.41	$35.70	$31.94	8,642
2019-06-24	$37.39	$37.39	$36.20	$36.35	$32.52	14,225
2019-06-21	$36.94	$37.51	$36.04	$37.39	$33.45	28,489
2019-06-20	$37.20	$37.30	$36.80	$37.24	$33.31	3,668
2019-06-19	$37.04	$37.19	$37.04	$37.19	$33.27	1,952
2019-06-18	$37.00	$37.36	$36.72	$37.36	$33.42	6,251
2019-06-17	$36.40	$36.78	$35.80	$36.76	$32.88	4,635
2019-06-14	$36.11	$36.89	$36.11	$36.37	$32.54	3,404
2019-06-13	$36.58	$36.90	$36.10	$36.32	$32.49	3,957
2019-06-12	$36.57	$37.01	$34.60	$36.58	$32.72	6,828
2019-06-11	$36.16	$37.51	$36.16	$36.58	$32.72	5,180
2019-06-10	$34.45	$36.20	$34.45	$36.20	$32.38	12,265
2019-06-07	$34.73	$34.73	$33.91	$34.40	$30.77	7,845
2019-06-06	$35.73	$36.06	$34.05	$34.50	$30.86	13,536
2019-06-05	$36.45	$36.48	$35.75	$35.90	$32.12	6,821
2019-06-04	$36.97	$36.97	$36.17	$36.31	$32.48	13,528
2019-06-03	$35.87	$36.78	$34.95	$36.47	$32.63	8,856
2019-05-31	$36.88	$36.88	$35.70	$35.70	$31.94	8,663
2019-05-30	$36.58	$37.52	$35.84	$36.63	$32.77	6,041
2019-05-29	$37.25	$37.25	$36.22	$36.58	$32.50	13,653
2019-05-28	$37.70	$37.70	$37.31	$37.31	$33.15	2,599
2019-05-24	$37.70	$37.70	$37.51	$37.70	$33.50	4,601
2019-05-23	$37.60	$37.75	$37.50	$37.60	$33.41	3,146
2019-05-22	$37.54	$37.81	$37.54	$37.81	$33.59	1,619
2019-05-21	$37.90	$37.90	$37.67	$37.83	$33.61	8,439
2019-05-20	$37.57	$38.00	$37.57	$38.00	$33.76	8,800
2019-05-17	$38.30	$38.30	$37.59	$37.77	$33.56	2,615
2019-05-16	$38.89	$38.89	$38.09	$38.35	$34.07	2,105
2019-05-15	$38.16	$38.78	$38.16	$38.78	$34.46	2,351
2019-05-14	$38.64	$38.64	$37.89	$38.50	$34.21	8,374
2019-05-13	$37.77	$38.70	$37.51	$38.21	$33.95	8,837
2019-05-10	$38.20	$38.43	$38.20	$38.38	$34.10	2,843
2019-05-09	$37.81	$38.43	$37.72	$38.20	$33.94	6,549
2019-05-08	$38.00	$38.54	$38.00	$38.21	$33.95	5,312
2019-05-07	$37.67	$37.91	$37.67	$37.91	$33.68	2,351
2019-05-06	$38.25	$38.50	$37.96	$38.35	$34.07	6,495
2019-05-03	$37.76	$38.56	$37.53	$38.56	$34.26	7,745
2019-05-02	$37.95	$37.95	$37.41	$37.63	$33.43	6,202
2019-05-01	$37.69	$37.78	$37.28	$37.53	$33.35	10,582
2019-04-30	$38.03	$38.07	$37.25	$37.87	$33.65	23,013
2019-04-29	$37.60	$38.34	$37.57	$37.93	$33.70	7,204
2019-04-26	$37.73	$37.98	$37.52	$37.73	$33.52	5,222
2019-04-25	$38.73	$38.73	$37.99	$38.04	$33.80	3,168
2019-04-24	$39.40	$39.40	$38.72	$38.72	$34.40	3,731
2019-04-23	$38.99	$39.50	$38.90	$39.49	$35.09	5,987
2019-04-22	$39.40	$39.40	$38.71	$38.86	$34.53	4,128
2019-04-18	$39.25	$39.25	$39.20	$39.20	$34.83	2,543
2019-04-17	$38.69	$39.50	$38.65	$39.23	$34.86	5,279
2019-04-16	$38.51	$39.40	$38.51	$39.01	$34.66	6,742
2019-04-15	$38.30	$38.48	$38.30	$38.40	$34.12	3,626
2019-04-12	$38.50	$38.50	$38.01	$38.40	$34.12	7,878
2019-04-11	$38.03	$38.69	$37.91	$38.31	$34.04	6,176
2019-04-10	$37.56	$38.38	$37.56	$38.11	$33.86	6,726
2019-04-09	$37.95	$38.23	$37.56	$37.65	$33.45	11,046
2019-04-08	$37.26	$38.03	$37.26	$37.70	$33.50	3,617
2019-04-05	$36.99	$37.34	$36.67	$37.34	$33.18	7,470
2019-04-04	$36.94	$37.30	$36.67	$37.01	$32.88	2,603
2019-04-03	$37.39	$37.39	$36.86	$37.30	$33.14	4,155
2019-04-02	$36.98	$37.42	$36.68	$37.36	$33.19	6,970
2019-04-01	$37.00	$37.70	$36.73	$37.42	$33.25	12,772
2019-03-29	$35.34	$37.00	$35.34	$37.00	$32.87	13,952
2019-03-28	$36.12	$36.19	$35.65	$35.88	$31.88	11,121
2019-03-27	$36.41	$36.46	$35.62	$35.80	$31.81	6,631
2019-03-26	$36.24	$36.24	$36.00	$36.10	$32.08	4,147
2019-03-25	$35.62	$35.89	$35.00	$35.80	$31.81	7,662
2019-03-22	$36.21	$36.21	$35.00	$35.04	$31.13	12,594
2019-03-21	$36.20	$36.57	$35.75	$36.39	$32.33	9,938
2019-03-20	$36.21	$36.29	$35.82	$36.27	$32.23	5,634
2019-03-19	$36.65	$36.88	$36.15	$36.29	$32.24	7,327
2019-03-18	$36.67	$37.00	$35.81	$36.35	$32.30	23,295
2019-03-15	$38.55	$38.55	$36.86	$36.86	$32.75	36,038
2019-03-14	$37.30	$38.69	$37.30	$38.44	$34.15	3,052
2019-03-13	$36.78	$37.44	$36.78	$37.44	$33.27	9,990
2019-03-12	$36.75	$37.00	$36.58	$36.58	$32.50	9,826
2019-03-11	$36.31	$36.87	$36.00	$36.39	$32.33	11,884
2019-03-08	$37.02	$37.02	$35.75	$36.11	$32.08	18,716
2019-03-07	$37.34	$37.69	$37.02	$37.02	$32.89	8,268
2019-03-06	$37.52	$38.15	$37.27	$37.27	$33.11	6,751
2019-03-05	$38.64	$39.11	$37.02	$37.93	$33.70	14,739
2019-03-04	$40.22	$40.22	$38.74	$38.77	$34.45	11,396
2019-03-01	$39.50	$40.98	$39.15	$40.38	$35.88	12,140
2019-02-28	$39.26	$39.83	$38.28	$39.40	$35.01	13,137
2019-02-27	$39.30	$40.32	$38.28	$39.47	$34.87	14,982
2019-02-26	$40.71	$40.71	$39.12	$39.19	$34.62	10,817
2019-02-25	$39.59	$41.00	$39.11	$39.11	$34.55	15,908
2019-02-22	$41.00	$41.00	$39.18	$39.70	$35.07	14,022
2019-02-21	$39.76	$40.00	$39.22	$39.65	$35.02	9,368
2019-02-20	$39.42	$40.34	$38.90	$39.66	$35.03	19,316
2019-02-19	$38.83	$39.82	$38.75	$39.74	$35.10	11,242
2019-02-15	$38.36	$39.77	$38.22	$39.20	$34.63	16,292
2019-02-14	$37.88	$38.55	$37.77	$38.15	$33.70	16,018
2019-02-13	$38.03	$38.20	$37.65	$37.90	$33.48	9,153
2019-02-12	$37.98	$39.48	$37.97	$38.24	$33.78	4,414
2019-02-11	$36.94	$39.60	$36.77	$37.73	$33.33	10,459
2019-02-08	$36.95	$37.49	$36.80	$37.12	$32.79	11,450
2019-02-07	$36.55	$36.73	$36.55	$36.73	$32.45	1,447
2019-02-06	$36.42	$36.86	$36.06	$36.78	$32.49	10,138
2019-02-05	$36.45	$36.89	$36.05	$36.32	$32.08	10,087
2019-02-04	$36.62	$36.88	$35.83	$36.55	$32.29	6,887
2019-02-01	$36.41	$36.82	$36.02	$36.62	$32.35	7,786
2019-01-31	$36.89	$37.25	$36.03	$36.40	$32.15	11,176
2019-01-30	$37.25	$37.27	$36.87	$37.27	$32.92	5,929
2019-01-29	$36.62	$37.36	$36.16	$37.04	$32.72	8,023
2019-01-28	$36.91	$37.44	$36.43	$36.60	$32.33	11,440
2019-01-25	$36.53	$36.90	$36.21	$36.88	$32.58	8,708
2019-01-24	$36.85	$36.85	$36.36	$36.53	$32.27	7,372
2019-01-23	$36.94	$37.09	$35.75	$36.70	$32.42	12,361
2019-01-22	$37.50	$38.20	$36.54	$36.56	$32.30	16,410
2019-01-18	$38.69	$38.69	$37.55	$37.55	$33.17	11,538
2019-01-17	$38.32	$38.89	$37.86	$38.83	$34.30	15,230
2019-01-16	$38.60	$38.65	$38.03	$38.26	$33.80	5,244
2019-01-15	$37.87	$38.79	$37.15	$38.07	$33.63	12,117
2019-01-14	$36.42	$38.62	$36.18	$37.76	$33.36	14,636
2019-01-11	$37.31	$37.98	$36.55	$36.88	$32.58	10,420
2019-01-10	$37.87	$38.16	$37.52	$37.52	$33.14	5,896
2019-01-09	$38.24	$38.25	$38.24	$38.25	$33.79	2,228
2019-01-08	$38.89	$38.98	$37.61	$38.58	$34.08	7,076
2019-01-07	$38.57	$39.25	$37.48	$38.27	$33.81	8,480
2019-01-04	$39.25	$39.25	$38.50	$38.84	$34.31	12,535
2019-01-03	$38.50	$39.20	$38.50	$39.15	$34.58	5,977
2019-01-02	$39.25	$39.25	$38.27	$38.65	$34.14	6,991
2018-12-31	$38.78	$39.25	$37.51	$39.25	$34.67	11,114
2018-12-28	$38.29	$38.73	$36.96	$38.73	$34.21	9,365
2018-12-27	$38.00	$38.32	$37.22	$38.00	$33.57	9,510
2018-12-26	$38.48	$39.42	$38.24	$38.47	$33.98	14,359
2018-12-24	$40.20	$40.65	$38.20	$38.20	$33.74	13,795
2018-12-21	$39.40	$40.20	$37.93	$40.20	$35.51	44,586
2018-12-20	$39.80	$39.80	$37.04	$39.44	$34.84	31,163
2018-12-19	$38.92	$39.89	$36.32	$39.89	$35.24	32,453
2018-12-18	$37.94	$38.60	$37.28	$38.60	$34.10	11,362
2018-12-17	$36.11	$37.97	$36.11	$37.80	$33.39	15,095
2018-12-14	$37.41	$37.79	$36.21	$36.21	$31.99	8,330
2018-12-13	$37.10	$37.70	$36.77	$37.30	$32.95	5,603
2018-12-12	$36.75	$37.58	$36.24	$37.29	$32.94	12,078
2018-12-11	$36.64	$36.64	$36.10	$36.10	$31.89	1,778
2018-12-10	$37.16	$37.16	$35.55	$36.05	$31.84	17,706
2018-12-07	$36.26	$37.40	$35.62	$36.99	$32.68	6,801
2018-12-06	$35.00	$35.76	$34.85	$35.75	$31.58	21,828
2018-12-04	$36.52	$37.40	$35.00	$35.11	$31.01	12,835
2018-12-03	$36.61	$37.00	$35.65	$37.00	$32.68	5,865
2018-11-30	$36.46	$37.00	$35.28	$36.09	$31.88	10,492
2018-11-29	$36.76	$36.86	$35.57	$36.72	$32.44	4,748
2018-11-28	$36.38	$37.46	$35.81	$37.18	$32.64	9,234
2018-11-27	$35.72	$37.00	$35.72	$36.23	$31.80	8,547
2018-11-26	$36.00	$36.99	$35.51	$36.38	$31.94	13,364
2018-11-23	$35.98	$35.98	$34.95	$35.90	$31.51	8,846
2018-11-21	$39.38	$39.38	$36.04	$36.52	$32.06	21,137
2018-11-20	$37.73	$39.03	$37.20	$37.56	$32.97	6,978
2018-11-19	$39.93	$39.93	$38.06	$38.34	$33.66	8,588
2018-11-16	$38.81	$40.50	$38.16	$38.51	$33.81	17,196
2018-11-15	$38.30	$40.00	$38.30	$39.10	$34.32	15,215
2018-11-14	$37.97	$38.92	$37.97	$38.30	$33.62	6,142
2018-11-13	$39.25	$39.25	$37.20	$37.79	$33.17	8,838
2018-11-12	$39.68	$39.68	$38.77	$38.95	$34.19	4,466
2018-11-09	$40.30	$40.30	$38.85	$39.05	$34.28	4,638
2018-11-08	$39.40	$40.56	$38.99	$40.23	$35.32	11,562
2018-11-07	$39.89	$40.49	$39.60	$40.49	$35.54	6,146
2018-11-06	$39.25	$40.70	$39.10	$40.39	$35.46	8,139
2018-11-05	$39.50	$39.51	$37.89	$38.55	$33.84	8,781
2018-11-02	$40.35	$40.93	$39.24	$39.24	$34.45	7,052
2018-11-01	$40.50	$41.18	$40.12	$40.94	$35.94	10,428
2018-10-31	$39.68	$40.47	$39.12	$40.10	$35.20	17,287
2018-10-30	$38.31	$39.70	$38.30	$39.70	$34.85	5,656
2018-10-29	$37.30	$39.10	$37.07	$38.30	$33.62	11,732
2018-10-26	$37.81	$39.20	$37.30	$37.30	$32.74	4,429
2018-10-25	$36.00	$37.96	$36.00	$37.78	$33.17	9,303
2018-10-24	$36.60	$38.18	$35.48	$35.48	$31.15	14,947
2018-10-23	$36.34	$36.79	$35.86	$36.73	$32.24	5,019
2018-10-22	$36.95	$38.19	$36.34	$37.34	$32.78	11,860
2018-10-19	$37.65	$38.25	$36.11	$36.95	$32.44	11,226
2018-10-18	$38.11	$38.57	$37.67	$38.25	$33.58	7,843
2018-10-17	$38.68	$39.20	$37.44	$38.36	$33.67	7,328
2018-10-16	$36.84	$38.80	$36.57	$38.68	$33.96	9,694
2018-10-15	$34.90	$36.39	$34.90	$35.95	$31.56	8,671
2018-10-12	$35.25	$35.84	$34.19	$34.88	$30.62	10,913
2018-10-11	$36.50	$37.25	$35.07	$35.45	$31.12	4,606
2018-10-10	$37.06	$37.49	$36.25	$36.56	$32.09	7,736
2018-10-09	$38.49	$38.49	$37.03	$37.03	$32.51	7,595
2018-10-08	$37.93	$38.08	$37.66	$38.08	$33.43	5,427
2018-10-05	$38.50	$38.50	$37.50	$38.20	$33.53	3,583
2018-10-04	$37.68	$38.50	$37.68	$38.28	$33.60	6,912
2018-10-03	$36.72	$37.67	$36.68	$37.60	$33.01	9,208
2018-10-02	$36.70	$37.58	$36.70	$36.80	$32.31	4,508
2018-10-01	$37.39	$40.00	$36.41	$36.70	$32.22	10,754
2018-09-28	$38.53	$38.53	$36.45	$37.20	$32.66	7,560
2018-09-27	$37.80	$38.70	$37.35	$37.95	$33.31	4,562
2018-09-26	$38.45	$38.46	$37.55	$37.85	$33.23	4,485
2018-09-25	$37.65	$38.45	$37.65	$37.95	$33.31	6,428
2018-09-24	$38.65	$38.65	$37.55	$37.75	$33.14	10,367
2018-09-21	$39.60	$39.95	$38.35	$38.35	$33.67	41,095
2018-09-20	$38.60	$40.05	$38.60	$39.85	$34.98	12,814
2018-09-19	$38.86	$39.55	$38.45	$38.55	$33.84	7,774
2018-09-18	$39.60	$39.65	$38.50	$38.55	$33.84	6,053
2018-09-17	$39.00	$39.60	$38.31	$39.25	$34.46	11,353
2018-09-14	$40.25	$40.25	$38.80	$39.30	$34.50	11,024
2018-09-13	$39.95	$40.90	$39.95	$40.15	$35.25	9,230
2018-09-12	$39.05	$41.45	$39.05	$40.20	$35.29	17,562
2018-09-11	$37.70	$39.35	$37.68	$38.70	$33.97	11,756
2018-09-10	$36.00	$37.92	$35.90	$37.85	$33.23	8,200
2018-09-07	$35.30	$35.95	$35.30	$35.80	$31.43	3,435
2018-09-06	$35.85	$35.85	$35.38	$35.60	$31.25	3,501
2018-09-05	$35.90	$35.90	$35.13	$35.65	$31.30	2,437
2018-09-04	$35.90	$35.95	$35.40	$35.70	$31.34	4,094
2018-08-31	$35.75	$35.95	$35.45	$35.80	$31.43	4,267
2018-08-30	$35.45	$35.50	$35.45	$35.50	$31.16	2,049
2018-08-29	$35.20	$35.80	$35.20	$35.70	$31.34	4,465
2018-08-28	$35.35	$35.70	$35.35	$35.50	$30.96	3,600
2018-08-27	$35.50	$35.50	$35.23	$35.35	$30.83	7,150
2018-08-24	$35.25	$35.50	$34.97	$35.25	$30.75	5,597
2018-08-23	$34.92	$35.00	$34.78	$35.00	$30.53	1,756
2018-08-22	$34.80	$35.14	$34.70	$34.70	$30.27	5,990
2018-08-21	$34.55	$34.95	$34.30	$34.55	$30.14	7,723
2018-08-20	$34.10	$34.65	$34.05	$34.55	$30.14	9,923
2018-08-17	$33.70	$34.00	$33.70	$33.85	$29.53	5,802
2018-08-16	$34.00	$34.40	$33.65	$33.90	$29.57	7,410
2018-08-15	$34.70	$34.70	$33.55	$33.70	$29.39	8,266
2018-08-14	$34.60	$34.85	$34.25	$34.60	$30.18	5,428
2018-08-13	$34.00	$34.70	$34.00	$34.60	$30.18	5,548
2018-08-10	$34.10	$34.40	$33.67	$34.00	$29.66	4,769
2018-08-09	$34.00	$34.55	$34.00	$34.15	$29.79	8,451
2018-08-08	$33.70	$33.95	$33.55	$33.70	$29.39	2,190
2018-08-07	$33.75	$33.80	$33.40	$33.55	$29.26	4,936
2018-08-06	$33.75	$33.95	$33.25	$33.75	$29.44	7,596
2018-08-03	$34.70	$34.70	$33.85	$34.00	$29.66	4,842
2018-08-02	$34.20	$34.70	$34.20	$34.70	$30.27	6,830
2018-08-01	$34.15	$34.55	$33.87	$34.30	$29.92	8,303
2018-07-31	$34.78	$34.80	$33.80	$34.30	$29.92	4,782
2018-07-30	$35.12	$35.25	$34.35	$34.40	$30.00	4,497
2018-07-27	$34.95	$34.95	$34.50	$34.60	$30.18	5,494
2018-07-26	$34.85	$35.25	$34.65	$35.00	$30.53	4,696
2018-07-25	$34.55	$35.25	$34.55	$34.60	$30.18	13,436
2018-07-24	$35.08	$35.25	$34.75	$34.80	$30.35	7,692
2018-07-23	$33.83	$35.25	$33.75	$34.90	$30.44	9,336
2018-07-20	$34.75	$35.15	$34.75	$34.80	$30.35	3,481
2018-07-19	$35.05	$35.15	$34.40	$34.75	$30.31	8,374
2018-07-18	$34.45	$35.05	$34.45	$34.80	$30.35	2,542
2018-07-17	$34.15	$34.85	$34.15	$34.70	$30.27	10,446
2018-07-16	$35.10	$35.10	$34.02	$34.40	$30.00	9,051
2018-07-13	$35.25	$35.25	$34.53	$34.80	$30.35	6,296
2018-07-12	$34.08	$35.35	$34.08	$35.20	$30.70	6,055
2018-07-11	$35.65	$36.00	$34.42	$34.80	$30.35	12,334
2018-07-10	$34.70	$35.85	$34.70	$35.00	$30.53	5,559
2018-07-09	$35.75	$35.75	$34.40	$35.30	$30.79	10,766
2018-07-06	$34.75	$35.67	$34.75	$35.50	$30.96	6,410
2018-07-05	$35.20	$35.30	$34.33	$35.15	$30.66	8,145
2018-07-03	$35.45	$35.45	$34.25	$34.90	$30.44	3,822
2018-07-02	$35.00	$35.85	$34.30	$35.00	$30.53	29,319
2018-06-29	$34.35	$34.80	$33.65	$34.05	$29.70	13,346
2018-06-28	$34.22	$34.60	$33.67	$34.15	$29.79	9,487
2018-06-27	$34.90	$35.00	$34.05	$34.70	$30.27	10,753
2018-06-26	$34.35	$35.15	$33.07	$34.80	$30.35	26,005
2018-06-25	$34.95	$35.15	$33.85	$34.60	$30.18	22,966
2018-06-22	$32.80	$36.00	$32.10	$35.65	$31.10	86,430
2018-06-21	$32.30	$32.80	$31.70	$32.55	$28.39	13,645
2018-06-20	$31.45	$32.20	$31.13	$32.20	$28.09	6,751
2018-06-19	$31.55	$31.70	$31.25	$31.50	$27.48	5,266
2018-06-18	$31.80	$32.20	$31.55	$31.65	$27.61	4,520
2018-06-15	$31.10	$31.75	$30.95	$31.65	$27.61	17,203
2018-06-14	$31.00	$31.20	$30.85	$31.15	$27.17	4,198
2018-06-13	$31.45	$31.69	$30.80	$31.05	$27.08	6,516
2018-06-12	$31.95	$31.95	$31.25	$31.25	$27.26	5,617
2018-06-11	$31.35	$32.00	$31.35	$31.75	$27.69	3,353
2018-06-08	$32.30	$32.30	$31.70	$31.70	$27.65	6,935
2018-06-07	$31.85	$32.20	$31.50	$32.20	$28.09	6,682
2018-06-06	$31.30	$32.20	$31.18	$31.75	$27.69	17,393
2018-06-05	$31.35	$31.85	$31.15	$31.60	$27.56	5,086
2018-06-04	$31.70	$32.10	$31.51	$31.70	$27.65	5,774
2018-06-01	$31.75	$31.85	$31.48	$31.60	$27.56	8,064
2018-05-31	$31.55	$31.75	$31.40	$31.50	$27.48	6,506
2018-05-30	$31.80	$31.95	$31.55	$31.55	$27.32	10,752
2018-05-29	$31.30	$31.90	$31.30	$31.90	$27.62	3,934
2018-05-25	$30.93	$31.30	$30.93	$31.30	$27.10	2,157
2018-05-24	$31.48	$31.84	$31.28	$31.60	$27.36	2,043
2018-05-23	$31.00	$31.60	$31.00	$31.60	$27.36	2,416
2018-05-22	$31.70	$32.05	$31.15	$31.15	$26.97	5,527
2018-05-21	$32.00	$32.10	$31.40	$31.65	$27.41	15,993
2018-05-18	$32.00	$32.00	$31.50	$31.90	$27.62	7,956
2018-05-17	$31.75	$31.95	$31.75	$31.90	$27.62	5,379
2018-05-16	$31.20	$31.75	$31.20	$31.55	$27.32	7,822
2018-05-15	$31.40	$31.75	$31.35	$31.40	$27.19	5,597
2018-05-14	$32.00	$32.00	$31.10	$31.25	$27.06	6,292
2018-05-11	$32.00	$32.00	$31.65	$31.90	$27.62	4,502
2018-05-10	$31.95	$31.95	$31.73	$31.80	$27.54	7,592
2018-05-09	$31.40	$31.95	$31.40	$31.65	$27.41	6,083
2018-05-08	$31.00	$31.80	$30.95	$31.65	$27.41	11,066
2018-05-07	$30.95	$31.00	$30.75	$31.00	$26.84	4,499
2018-05-04	$30.50	$30.95	$30.50	$30.95	$26.80	6,935
2018-05-03	$30.45	$30.60	$30.30	$30.55	$26.45	12,323
2018-05-02	$30.60	$30.60	$30.45	$30.60	$26.50	10,278
2018-05-01	$30.15	$30.55	$30.00	$30.50	$26.41	11,004
2018-04-30	$30.20	$30.40	$30.00	$30.00	$25.98	11,040
2018-04-27	$30.15	$30.50	$29.75	$29.85	$25.85	11,215
2018-04-26	$29.85	$30.30	$29.60	$30.00	$25.98	6,687
2018-04-25	$29.45	$29.85	$29.45	$29.75	$25.76	3,714
2018-04-24	$29.85	$30.00	$29.74	$29.85	$25.85	6,813
2018-04-23	$29.60	$29.85	$29.55	$29.70	$25.72	8,922
2018-04-20	$29.30	$29.85	$29.30	$29.60	$25.63	14,969
2018-04-19	$29.30	$29.50	$29.30	$29.45	$25.50	4,222
2018-04-18	$29.45	$29.50	$29.35	$29.45	$25.50	3,361
2018-04-17	$29.50	$29.65	$29.10	$29.25	$25.33	10,972
2018-04-16	$29.00	$29.50	$28.95	$29.30	$25.37	7,769
2018-04-13	$28.56	$29.25	$28.55	$29.00	$25.11	6,418
2018-04-12	$29.00	$29.50	$29.00	$29.20	$25.28	5,130
2018-04-11	$29.43	$29.43	$28.55	$28.75	$24.89	2,839
2018-04-10	$28.65	$28.91	$28.50	$28.80	$24.94	16,844
2018-04-09	$28.75	$29.20	$28.65	$29.05	$25.15	1,556
2018-04-06	$28.55	$28.90	$28.05	$28.25	$24.46	5,512
2018-04-05	$29.40	$29.45	$28.18	$28.85	$24.98	9,750
2018-04-04	$29.00	$29.30	$28.70	$29.30	$25.37	2,227
2018-04-03	$28.85	$29.00	$28.60	$28.60	$24.77	5,312
2018-04-02	$29.20	$29.20	$28.40	$28.60	$24.77	5,504
2018-03-29	$29.30	$29.50	$29.25	$29.25	$25.33	4,974
2018-03-28	$28.80	$29.10	$28.68	$29.10	$25.20	4,551
2018-03-27	$29.25	$29.30	$28.80	$28.90	$25.02	4,696
2018-03-26	$28.95	$29.30	$28.70	$29.30	$25.37	6,433
2018-03-23	$29.25	$29.25	$28.60	$28.60	$24.77	9,006
2018-03-22	$29.40	$29.55	$29.05	$29.05	$25.15	5,795
2018-03-21	$29.75	$29.90	$29.60	$29.75	$25.76	4,165
2018-03-20	$29.95	$29.95	$29.75	$29.85	$25.85	3,187
2018-03-19	$29.90	$29.95	$29.30	$29.85	$25.85	8,006
2018-03-16	$29.40	$29.90	$29.20	$29.90	$25.89	24,605
2018-03-15	$29.45	$29.45	$28.90	$29.45	$25.50	7,024
2018-03-14	$28.78	$29.35	$28.78	$29.25	$25.33	6,136
2018-03-13	$29.15	$29.40	$28.95	$29.10	$25.20	4,029
2018-03-12	$28.75	$29.15	$28.75	$29.15	$25.24	3,601
2018-03-09	$28.20	$28.75	$28.20	$28.75	$24.89	8,343
2018-03-08	$28.55	$28.75	$28.35	$28.45	$24.64	4,070
2018-03-07	$28.09	$28.50	$27.95	$28.40	$24.59	4,148
2018-03-06	$28.25	$28.60	$27.60	$28.40	$24.59	4,762
2018-03-05	$28.27	$28.30	$28.18	$28.20	$24.42	3,194
2018-03-02	$27.40	$28.30	$27.40	$28.25	$24.46	13,754
2018-03-01	$28.00	$28.15	$27.73	$28.05	$24.29	5,636
2018-02-28	$28.49	$28.49	$27.90	$28.00	$24.25	10,210
2018-02-27	$28.35	$28.35	$27.80	$28.15	$24.20	2,817
2018-02-26	$28.30	$29.00	$28.15	$28.55	$24.55	5,475
2018-02-23	$27.75	$28.25	$27.75	$28.25	$24.29	2,537
2018-02-22	$27.95	$29.03	$27.70	$27.70	$23.82	6,967
2018-02-21	$27.85	$28.35	$27.73	$28.10	$24.16	7,840
2018-02-20	$27.30	$27.95	$27.30	$27.55	$23.69	11,152
2018-02-16	$27.30	$27.95	$27.30	$27.40	$23.56	5,764
2018-02-15	$27.60	$27.90	$27.30	$27.45	$23.60	5,465
2018-02-14	$27.60	$28.41	$27.45	$27.45	$23.60	5,237
2018-02-13	$27.55	$28.10	$27.55	$27.70	$23.82	5,032
2018-02-12	$28.00	$28.60	$27.35	$27.75	$23.86	9,186
2018-02-09	$28.45	$28.45	$27.87	$28.00	$24.07	4,231
2018-02-08	$28.45	$29.00	$27.70	$27.70	$23.82	10,931
2018-02-07	$27.60	$28.65	$27.60	$27.90	$23.99	4,971
2018-02-06	$27.30	$28.80	$27.30	$27.50	$23.64	11,226
2018-02-05	$28.70	$28.70	$27.45	$27.45	$23.60	12,312
2018-02-02	$30.05	$30.05	$28.60	$28.80	$24.76	10,339
2018-02-01	$30.10	$30.30	$30.05	$30.30	$26.05	2,640
2018-01-31	$30.25	$30.50	$30.20	$30.25	$26.01	3,639
2018-01-30	$30.30	$30.40	$30.20	$30.40	$26.14	2,058
2018-01-29	$30.30	$30.50	$30.27	$30.30	$26.05	3,248
2018-01-26	$30.25	$30.35	$30.25	$30.35	$26.09	2,176
2018-01-25	$30.50	$30.50	$30.05	$30.35	$26.09	4,796
2018-01-24	$30.35	$30.45	$30.20	$30.45	$26.18	1,303
2018-01-23	$30.45	$30.45	$30.05	$30.40	$26.14	5,359
2018-01-22	$30.30	$30.50	$30.13	$30.50	$26.22	2,966
2018-01-19	$30.25	$30.50	$30.25	$30.45	$26.18	4,137
2018-01-18	$30.15	$30.50	$30.15	$30.35	$26.09	1,844
2018-01-17	$30.00	$30.45	$30.00	$30.45	$26.18	4,290
2018-01-16	$29.83	$30.15	$29.77	$29.85	$25.66	11,145
2018-01-12	$29.71	$29.90	$29.71	$29.90	$25.71	3,950
2018-01-11	$29.44	$29.90	$29.44	$29.80	$25.62	4,820
2018-01-10	$29.70	$29.95	$29.48	$29.60	$25.45	2,553
2018-01-09	$29.65	$29.80	$29.30	$29.50	$25.36	5,114
2018-01-08	$29.65	$29.75	$29.50	$29.70	$25.54	2,610
2018-01-05	$29.65	$30.00	$29.30	$29.95	$25.75	5,480
2018-01-04	$29.65	$29.70	$29.53	$29.70	$25.54	7,833
2018-01-03	$29.55	$29.70	$29.43	$29.65	$25.49	10,413
2018-01-02	$29.65	$30.00	$29.50	$29.75	$25.58	7,190
2017-12-29	$30.20	$30.35	$29.50	$29.55	$25.41	7,214
2017-12-28	$30.10	$30.25	$29.89	$30.05	$25.84	6,361
2017-12-27	$30.35	$30.50	$30.00	$30.10	$25.88	10,892
2017-12-26	$30.50	$30.50	$30.40	$30.45	$26.18	7,501
2017-12-22	$30.25	$30.50	$30.05	$30.05	$25.84	7,256
2017-12-21	$30.00	$30.50	$30.00	$30.35	$26.09	18,200
2017-12-20	$30.00	$30.00	$29.90	$29.90	$25.71	11,367
2017-12-19	$29.59	$29.93	$29.30	$29.75	$25.58	15,247
2017-12-18	$29.20	$30.10	$29.20	$29.80	$25.62	15,936
2017-12-15	$29.25	$29.95	$28.55	$28.80	$24.76	76,308
2017-12-14	$29.05	$29.25	$29.05	$29.10	$25.02	9,282
2017-12-13	$29.00	$29.15	$28.90	$29.15	$25.06	13,060
2017-12-12	$29.01	$29.10	$28.70	$28.80	$24.76	8,262
2017-12-11	$29.30	$29.45	$29.00	$29.05	$24.98	8,547
2017-12-08	$29.95	$30.05	$29.10	$29.20	$25.11	10,803
2017-12-07	$29.70	$29.95	$29.53	$29.85	$25.66	8,148
2017-12-06	$29.30	$29.75	$29.30	$29.65	$25.49	6,975
2017-12-05	$29.60	$29.85	$29.30	$29.35	$25.23	8,643
2017-12-04	$29.45	$29.95	$29.25	$29.40	$25.28	11,190
2017-12-01	$29.00	$29.35	$28.74	$29.25	$25.15	8,566
2017-11-30	$28.70	$29.45	$28.55	$29.00	$24.93	15,478
2017-11-29	$28.90	$29.46	$28.73	$29.00	$24.76	22,476
2017-11-28	$28.60	$28.95	$28.60	$28.90	$24.68	13,651
2017-11-27	$27.90	$28.50	$27.85	$28.50	$24.34	8,456
2017-11-24	$28.00	$28.00	$27.85	$28.00	$23.91	2,116
2017-11-22	$28.20	$28.20	$27.85	$27.85	$23.78	7,548
2017-11-21	$28.20	$28.60	$28.10	$28.10	$23.99	17,964
2017-11-20	$28.00	$28.15	$27.80	$28.15	$24.04	3,933
2017-11-17	$27.90	$28.05	$27.70	$28.00	$23.91	3,305
2017-11-16	$28.05	$28.25	$27.87	$28.05	$23.95	10,150
2017-11-15	$27.65	$27.65	$27.55	$27.55	$23.52	2,205
2017-11-14	$27.95	$28.00	$27.88	$27.95	$23.87	1,951
2017-11-13	$28.10	$28.10	$28.00	$28.00	$23.91	1,530
2017-11-10	$27.52	$28.15	$27.50	$27.85	$23.78	9,983
2017-11-09	$26.80	$27.15	$26.80	$27.15	$23.18	8,111
2017-11-08	$27.75	$27.75	$27.13	$27.40	$23.40	6,511
2017-11-07	$28.00	$28.00	$27.75	$27.75	$23.70	9,998
2017-11-06	$28.00	$28.00	$27.85	$27.85	$23.78	1,439
2017-11-03	$27.63	$27.98	$27.63	$27.80	$23.74	7,318
2017-11-02	$27.63	$28.00	$27.50	$28.00	$23.91	3,455
2017-11-01	$27.90	$28.05	$27.50	$27.60	$23.57	4,181
2017-10-31	$27.95	$28.15	$27.75	$27.90	$23.82	10,531
2017-10-30	$28.45	$28.45	$27.80	$27.80	$23.74	2,244
2017-10-27	$27.95	$28.45	$27.95	$28.45	$24.29	6,506
2017-10-26	$28.25	$28.25	$27.95	$28.10	$23.99	3,876
2017-10-25	$28.00	$28.15	$27.75	$28.00	$23.91	5,097
2017-10-24	$28.00	$28.20	$28.00	$28.00	$23.91	3,617
2017-10-23	$28.10	$28.25	$28.10	$28.10	$23.99	2,378
2017-10-20	$28.10	$28.45	$28.10	$28.30	$24.16	2,799
2017-10-19	$27.95	$28.36	$27.86	$28.05	$23.95	8,040
2017-10-18	$28.20	$28.40	$28.04	$28.20	$24.08	4,671
2017-10-17	$28.03	$28.35	$27.95	$28.25	$24.12	6,068
2017-10-16	$28.45	$28.45	$27.88	$28.45	$24.29	2,593
2017-10-13	$28.45	$28.45	$28.35	$28.35	$24.21	1,173
2017-10-12	$28.30	$28.95	$28.30	$28.35	$24.21	3,924
2017-10-11	$28.25	$28.35	$28.15	$28.20	$24.08	4,713
2017-10-10	$27.85	$28.35	$27.85	$28.35	$24.21	4,002
2017-10-09	$27.75	$28.05	$27.70	$27.85	$23.78	5,114
2017-10-06	$28.05	$28.25	$27.90	$28.05	$23.95	2,674
2017-10-05	$27.95	$28.35	$27.95	$28.15	$24.04	6,896
2017-10-04	$27.95	$28.16	$27.95	$27.95	$23.87	2,380
2017-10-03	$28.10	$28.35	$27.90	$28.10	$23.99	5,677
2017-10-02	$27.75	$28.25	$27.75	$28.15	$24.04	6,708
2017-09-29	$28.05	$28.30	$27.55	$27.70	$23.65	6,301
2017-09-28	$27.90	$28.20	$27.90	$28.15	$24.04	7,429
2017-09-27	$28.20	$28.45	$28.05	$28.30	$24.16	21,384
2017-09-26	$27.90	$28.35	$27.50	$28.20	$24.08	18,967
2017-09-25	$27.85	$28.00	$27.75	$27.90	$23.82	4,100
2017-09-22	$27.95	$28.00	$27.85	$28.00	$23.91	3,865
2017-09-21	$27.90	$28.00	$27.60	$27.95	$23.87	14,327
2017-09-20	$27.80	$28.00	$27.75	$27.85	$23.78	9,650
2017-09-19	$27.00	$28.05	$27.00	$27.85	$23.78	9,528
2017-09-18	$27.05	$27.90	$27.05	$27.70	$23.65	12,871
2017-09-15	$26.95	$27.05	$26.75	$27.05	$23.10	26,886
2017-09-14	$27.25	$27.25	$26.45	$26.90	$22.97	10,505
2017-09-13	$26.90	$27.30	$26.75	$26.85	$22.93	10,313
2017-09-12	$27.25	$28.35	$26.65	$26.80	$22.88	5,059
2017-09-11	$26.85	$27.35	$26.80	$27.10	$23.14	6,966
2017-09-08	$26.35	$26.95	$26.35	$26.65	$22.76	3,605
2017-09-07	$26.85	$26.95	$26.40	$26.65	$22.76	8,320
2017-09-06	$26.45	$26.95	$26.35	$26.75	$22.84	8,686
2017-09-05	$26.65	$26.90	$26.20	$26.30	$22.46	5,090
2017-09-01	$26.10	$26.95	$26.10	$26.75	$22.84	4,687
2017-08-31	$26.20	$27.00	$26.10	$26.15	$22.33	6,169
2017-08-30	$26.45	$26.90	$26.00	$26.00	$22.20	6,826
2017-08-29	$26.70	$26.90	$26.55	$26.60	$22.54	5,578
2017-08-28	$26.60	$27.75	$26.60	$26.70	$22.62	9,462
2017-08-25	$26.45	$27.00	$26.45	$26.70	$22.62	7,282
2017-08-24	$26.35	$26.60	$26.25	$26.45	$22.41	4,604
2017-08-23	$26.55	$26.55	$26.15	$26.25	$22.24	3,926
2017-08-22	$26.30	$26.55	$26.25	$26.55	$22.50	4,885
2017-08-21	$26.23	$26.45	$26.10	$26.15	$22.16	4,585
2017-08-18	$26.05	$26.80	$26.05	$26.20	$22.20	11,893
2017-08-17	$26.75	$26.88	$26.25	$26.35	$22.33	7,951
2017-08-16	$27.63	$27.63	$26.90	$26.95	$22.84	7,405
2017-08-15	$27.85	$28.15	$27.10	$27.50	$23.30	7,006
2017-08-14	$27.35	$28.20	$27.35	$27.75	$23.51	12,615
2017-08-11	$26.85	$27.25	$26.71	$27.00	$22.88	10,275
2017-08-10	$26.30	$27.40	$25.75	$26.75	$22.67	13,246
2017-08-09	$27.75	$27.75	$24.45	$26.20	$22.20	25,647
2017-08-08	$27.70	$28.20	$27.70	$27.80	$23.56	5,158
2017-08-07	$28.25	$28.25	$27.55	$27.60	$23.39	6,983
2017-08-04	$28.35	$28.35	$28.25	$28.25	$23.94	2,630
2017-08-03	$28.50	$28.70	$28.25	$28.45	$24.11	6,039
2017-08-02	$28.92	$28.92	$28.45	$28.45	$24.11	3,791
2017-08-01	$28.45	$28.68	$28.45	$28.55	$24.19	11,788
2017-07-31	$28.26	$28.80	$28.26	$28.45	$24.11	2,613
2017-07-28	$29.01	$29.01	$28.55	$28.60	$24.23	4,124
2017-07-27	$28.37	$29.20	$28.37	$28.40	$24.07	4,013
2017-07-26	$28.40	$29.40	$28.40	$28.50	$24.15	7,603
2017-07-25	$28.45	$29.48	$28.45	$28.90	$24.49	8,666
2017-07-24	$28.59	$28.95	$28.10	$28.45	$24.11	9,653
2017-07-21	$28.85	$30.50	$28.60	$28.60	$24.23	12,967
2017-07-20	$28.60	$29.30	$28.50	$28.75	$24.36	3,237
2017-07-19	$28.75	$29.00	$28.30	$28.50	$24.15	7,709
2017-07-18	$29.45	$29.55	$28.55	$28.80	$24.40	3,997
2017-07-17	$30.00	$30.00	$29.00	$29.45	$24.95	7,755
2017-07-14	$29.65	$30.03	$29.59	$29.85	$25.29	2,651
2017-07-13	$30.25	$30.25	$29.50	$29.90	$25.34	10,208
2017-07-12	$29.70	$30.50	$29.70	$30.35	$25.72	6,717
2017-07-11	$29.50	$29.90	$29.50	$29.60	$25.08	7,443
2017-07-10	$29.90	$29.90	$29.60	$29.75	$25.21	3,469
2017-07-07	$30.20	$30.45	$29.90	$29.90	$25.34	3,373
2017-07-06	$30.50	$30.70	$29.75	$30.20	$25.59	7,368
2017-07-05	$30.65	$30.90	$29.80	$30.00	$25.42	9,285
2017-07-03	$31.20	$31.20	$29.55	$30.65	$25.97	1,355
2017-06-30	$31.20	$31.20	$30.45	$30.50	$25.84	4,481
2017-06-29	$30.00	$31.20	$30.00	$30.55	$25.89	7,458
2017-06-28	$29.75	$30.10	$29.70	$30.00	$25.42	4,692
2017-06-27	$29.35	$29.90	$29.35	$29.70	$25.17	6,247
2017-06-26	$29.65	$30.20	$29.50	$29.85	$25.29	3,506
2017-06-23	$29.05	$30.05	$29.00	$30.00	$25.42	33,500
2017-06-22	$29.34	$29.50	$29.05	$29.15	$24.70	4,496
2017-06-21	$29.10	$29.35	$29.05	$29.10	$24.66	4,688
2017-06-20	$29.15	$29.40	$29.10	$29.10	$24.66	4,905
2017-06-19	$29.85	$29.85	$29.23	$29.25	$24.79	4,990
2017-06-16	$28.75	$29.35	$28.75	$29.10	$24.66	17,087
2017-06-15	$29.30	$29.43	$28.60	$29.20	$24.74	3,195
2017-06-14	$29.00	$29.35	$28.90	$29.20	$24.74	4,741
2017-06-13	$29.30	$29.35	$28.73	$29.15	$24.70	4,721
2017-06-12	$28.70	$29.60	$28.30	$29.40	$24.91	10,810
2017-06-09	$28.30	$28.50	$28.00	$28.40	$24.07	14,458
2017-06-08	$28.42	$28.75	$28.15	$28.25	$23.94	7,486
2017-06-07	$28.20	$28.65	$28.05	$28.10	$23.81	3,989
2017-06-06	$28.70	$28.70	$28.20	$28.20	$23.90	6,060
2017-06-05	$29.43	$29.43	$28.60	$28.70	$24.32	2,527
2017-06-02	$28.80	$29.20	$28.65	$28.95	$24.53	9,993
2017-06-01	$28.25	$28.90	$28.19	$28.75	$24.36	4,915
2017-05-31	$28.05	$28.25	$28.00	$28.25	$23.94	4,726
2017-05-30	$28.45	$28.50	$28.15	$28.15	$23.85	4,459
2017-05-26	$28.63	$28.70	$28.40	$28.60	$24.06	5,167
2017-05-25	$28.45	$28.90	$28.45	$28.75	$24.19	3,698
2017-05-24	$28.60	$28.67	$28.35	$28.60	$24.06	3,150
2017-05-23	$29.40	$29.40	$28.40	$28.75	$24.19	8,352
2017-05-22	$29.60	$29.60	$29.10	$29.15	$24.53	8,605
2017-05-19	$29.80	$30.80	$29.30	$29.50	$24.82	7,800
2017-05-18	$29.60	$30.60	$29.60	$29.95	$25.20	9,466
2017-05-17	$30.60	$30.71	$29.70	$29.70	$24.99	8,110
2017-05-16	$30.60	$30.80	$30.60	$30.80	$25.91	3,164
2017-05-15	$30.68	$30.85	$30.60	$30.75	$25.87	3,028
2017-05-12	$30.65	$30.85	$30.60	$30.60	$25.75	7,474
2017-05-11	$30.65	$30.93	$30.60	$30.65	$25.79	6,446
2017-05-10	$31.30	$31.35	$30.60	$30.70	$25.83	4,359
2017-05-09	$31.60	$31.60	$30.70	$30.95	$26.04	3,914
2017-05-08	$31.35	$31.60	$31.24	$31.25	$26.29	3,578
2017-05-05	$31.38	$31.38	$31.15	$31.20	$26.25	3,512
2017-05-04	$31.00	$31.40	$30.90	$31.35	$26.38	4,678
2017-05-03	$31.00	$31.30	$30.60	$30.65	$25.79	8,123
2017-05-02	$30.85	$31.30	$30.60	$31.00	$26.08	6,540
2017-05-01	$30.90	$31.25	$30.35	$31.05	$26.13	8,797
2017-04-28	$30.70	$31.00	$30.35	$30.95	$26.04	36
2017-04-27	$30.45	$31.40	$30.35	$30.80	$25.91	80
2017-04-26	$30.00	$31.60	$29.95	$30.90	$26.00	10,344
2017-04-25	$30.55	$31.05	$30.05	$30.50	$25.66	8,832
2017-04-24	$30.40	$31.40	$30.25	$31.10	$26.17	12,874
2017-04-21	$29.95	$30.35	$29.95	$30.25	$25.45	9,026
2017-04-20	$30.10	$30.50	$29.95	$30.00	$25.24	6,337
2017-04-19	$30.25	$30.50	$29.83	$29.95	$25.20	9,687
2017-04-18	$29.55	$30.70	$29.30	$30.40	$25.58	5,172
2017-04-17	$29.30	$29.55	$29.05	$29.45	$24.78	7,848
2017-04-13	$29.30	$29.55	$29.30	$29.30	$24.65	3,131
2017-04-12	$29.78	$30.40	$29.75	$30.15	$25.37	5,341
2017-04-11	$29.45	$30.00	$29.45	$29.80	$25.07	5,266
2017-04-10	$29.90	$29.90	$29.53	$29.60	$24.91	3,244
2017-04-07	$29.90	$29.90	$29.60	$29.75	$25.03	5,136
2017-04-06	$29.75	$29.75	$29.20	$29.40	$24.74	6,888
2017-04-05	$29.50	$29.80	$29.25	$29.25	$24.61	5,532
2017-04-04	$29.00	$29.95	$29.00	$29.45	$24.78	8,108
2017-04-03	$29.25	$29.35	$28.55	$29.10	$24.48	4,751
2017-03-31	$28.95	$29.30	$28.85	$28.85	$24.27	7,863
2017-03-30	$29.15	$29.40	$28.50	$28.90	$24.32	20,878
2017-03-29	$29.50	$29.50	$29.05	$29.25	$24.61	5,182
2017-03-28	$29.25	$29.85	$29.05	$29.35	$24.69	10,977
2017-03-27	$28.50	$29.00	$28.50	$29.00	$24.40	5,235
2017-03-24	$29.30	$29.45	$28.75	$28.90	$24.32	5,294
2017-03-23	$28.90	$29.50	$28.90	$29.35	$24.69	5,056
2017-03-22	$29.25	$29.25	$28.18	$28.55	$24.02	21,639
2017-03-21	$31.03	$31.35	$29.30	$29.55	$24.86	23,827
2017-03-20	$30.60	$32.00	$30.55	$30.60	$25.75	10,120
2017-03-17	$30.95	$31.75	$30.45	$30.95	$26.04	123,359
2017-03-16	$30.65	$31.20	$30.25	$31.10	$26.17	10,009
2017-03-15	$31.20	$32.50	$30.20	$30.70	$25.83	27,249
2017-03-14	$31.30	$31.30	$30.05	$31.05	$26.13	14,047
2017-03-13	$30.65	$31.80	$30.25	$31.20	$26.25	20,291
2017-03-10	$30.30	$30.70	$29.60	$30.30	$25.49	15,222
2017-03-09	$29.00	$30.45	$29.00	$29.90	$25.16	12,557
2017-03-08	$29.50	$30.50	$29.30	$29.90	$25.16	12,399
2017-03-07	$29.45	$30.00	$29.45	$29.85	$25.12	9,167
2017-03-06	$29.70	$30.00	$29.50	$29.85	$25.12	11,090
2017-03-03	$29.65	$29.75	$29.58	$29.70	$24.99	3,675
2017-03-02	$29.30	$29.75	$29.30	$29.50	$24.82	7,968
2017-03-01	$29.25	$29.50	$29.10	$29.45	$24.78	5,979
2017-02-28	$29.10	$29.25	$28.90	$29.00	$24.40	8,481
2017-02-27	$29.05	$29.60	$29.05	$29.25	$24.61	6,235
2017-02-24	$29.57	$29.57	$29.25	$29.40	$24.57	3,240
2017-02-23	$29.40	$29.65	$29.40	$29.45	$24.61	4,092
2017-02-22	$29.45	$29.70	$29.20	$29.35	$24.53	6,028
2017-02-21	$29.49	$29.70	$29.40	$29.50	$24.65	3,510
2017-02-17	$29.45	$29.50	$29.14	$29.45	$24.61	7,120
2017-02-16	$29.30	$29.65	$29.25	$29.30	$24.49	4,790
2017-02-15	$29.45	$29.70	$29.05	$29.50	$24.65	4,763
2017-02-14	$29.00	$29.60	$28.80	$29.55	$24.69	12,900
2017-02-13	$29.60	$29.75	$29.05	$29.50	$24.65	3,400
2017-02-10	$29.33	$29.65	$29.05	$29.65	$24.78	7,010
2017-02-09	$28.68	$29.40	$28.60	$29.05	$24.28	3,178
2017-02-08	$28.35	$28.90	$28.30	$28.60	$23.90	4,933
2017-02-07	$29.75	$29.75	$28.45	$28.45	$23.77	2,723
2017-02-06	$29.70	$29.90	$29.15	$29.20	$24.40	10,191
2017-02-03	$29.76	$30.00	$29.76	$29.90	$24.99	3,896
2017-02-02	$30.50	$30.50	$29.93	$30.30	$25.32	2,696
2017-02-01	$30.45	$30.45	$30.00	$30.00	$25.07	1,547
2017-01-31	$29.50	$30.00	$29.50	$30.00	$25.07	5,055
2017-01-30	$29.85	$29.89	$29.80	$29.85	$24.94	6,173
2017-01-27	$29.94	$29.95	$29.50	$29.85	$24.94	5,659
2017-01-26	$30.00	$30.35	$30.00	$30.35	$25.36	1,296
2017-01-25	$30.50	$30.50	$29.90	$30.45	$25.45	1,189
2017-01-24	$29.90	$30.00	$29.40	$30.00	$25.07	2,684
2017-01-23	$30.00	$30.00	$29.60	$29.80	$24.90	2,939
2017-01-20	$29.60	$29.90	$29.50	$29.85	$24.94	6,682
2017-01-19	$29.50	$29.75	$29.50	$29.75	$24.86	3,329
2017-01-18	$29.65	$30.00	$29.43	$29.55	$24.69	2,228
2017-01-17	$30.55	$30.55	$29.50	$29.55	$24.69	8,402
2017-01-13	$30.25	$30.70	$30.05	$30.50	$25.49	9,234
2017-01-12	$30.95	$30.95	$30.15	$30.15	$25.20	3,793
2017-01-11	$30.85	$31.25	$30.60	$30.85	$25.78	3,025
2017-01-10	$30.95	$30.95	$30.53	$30.75	$25.70	4,788
2017-01-09	$30.82	$31.10	$30.65	$31.05	$25.95	5,565
2017-01-06	$30.90	$31.45	$30.90	$30.95	$25.86	3,531
2017-01-05	$31.35	$31.35	$30.85	$30.85	$25.78	7,407
2017-01-04	$31.40	$31.45	$31.05	$31.30	$26.16	5,330
2017-01-03	$31.25	$31.60	$30.77	$31.45	$26.28	4,576
2016-12-30	$30.75	$31.30	$30.75	$31.25	$26.11	5,679
2016-12-29	$31.80	$31.80	$30.70	$31.00	$25.91	12,046
2016-12-28	$31.85	$32.30	$31.85	$31.90	$26.66	5,201
2016-12-27	$32.20	$32.40	$31.90	$32.20	$26.91	7,344
2016-12-23	$32.20	$32.30	$32.00	$32.00	$26.74	4,401
2016-12-22	$32.70	$32.75	$32.15	$32.15	$26.87	10,372
2016-12-21	$32.50	$32.63	$32.45	$32.50	$27.16	3,807
2016-12-20	$32.45	$32.65	$32.00	$32.45	$27.12	13,293
2016-12-19	$32.00	$32.45	$31.60	$32.30	$26.99	12,368
2016-12-16	$32.15	$32.50	$32.05	$32.15	$26.87	24,255
2016-12-15	$32.10	$32.70	$31.65	$31.90	$26.66	18,020
2016-12-14	$32.24	$32.60	$31.90	$32.15	$26.87	7,061
2016-12-13	$31.80	$32.05	$31.70	$31.80	$26.57	6,365
2016-12-12	$32.50	$32.55	$31.55	$31.55	$26.37	9,061
2016-12-09	$32.15	$32.40	$31.35	$32.10	$26.83	34,645
2016-12-08	$31.35	$32.45	$31.00	$31.55	$26.37	17,757
2016-12-07	$31.45	$31.65	$30.90	$31.15	$26.03	7,178
2016-12-06	$30.90	$31.50	$30.70	$31.20	$26.07	8,824
2016-12-05	$31.35	$31.35	$30.30	$30.80	$25.74	12,637
2016-12-02	$31.15	$31.30	$30.80	$30.80	$25.74	2,223
2016-12-01	$31.30	$31.93	$30.95	$30.95	$25.86	6,323
2016-11-30	$31.35	$32.25	$30.85	$31.10	$25.99	15,177
2016-11-29	$31.70	$31.70	$30.75	$31.45	$26.28	5,708
2016-11-28	$31.55	$31.70	$31.00	$31.00	$25.74	22,097
2016-11-25	$30.93	$31.90	$30.93	$31.90	$26.49	1,808
2016-11-23	$31.15	$32.85	$30.30	$32.25	$26.78	4,567
2016-11-22	$30.75	$32.25	$30.05	$31.30	$25.99	12,887
2016-11-21	$30.96	$31.45	$30.10	$30.60	$25.41	9,634
2016-11-18	$28.75	$30.65	$28.50	$30.10	$24.99	19,731
2016-11-17	$29.35	$29.35	$28.25	$28.65	$23.79	4,840
2016-11-16	$29.50	$29.50	$26.70	$29.25	$24.29	6,783
2016-11-15	$29.85	$31.50	$28.00	$29.70	$24.66	9,026
2016-11-14	$30.50	$31.25	$29.40	$30.25	$25.12	23,659
2016-11-11	$29.10	$31.55	$29.00	$30.75	$25.53	32,355
2016-11-10	$28.00	$30.00	$27.58	$29.00	$24.08	12,672
2016-11-09	$27.70	$28.00	$26.30	$28.00	$23.25	18,825
2016-11-08	$27.20	$27.65	$27.20	$27.60	$22.92	2,994
2016-11-07	$27.05	$27.35	$26.10	$27.35	$22.71	5,295
2016-11-04	$27.15	$27.15	$26.90	$26.90	$22.34	3,820
2016-11-03	$26.74	$27.30	$26.74	$27.00	$22.42	2,979
2016-11-02	$27.00	$27.20	$26.80	$26.80	$22.25	3,635
2016-11-01	$26.60	$27.10	$26.60	$26.90	$22.34	3,137
2016-10-31	$26.83	$27.15	$26.75	$26.90	$22.34	4,971
2016-10-28	$26.78	$26.95	$26.78	$26.95	$22.38	1,154
2016-10-27	$26.70	$26.90	$26.70	$26.70	$22.17	2,354
2016-10-26	$26.85	$26.90	$26.80	$26.80	$22.25	7,645
2016-10-25	$26.15	$26.90	$26.15	$26.55	$22.05	5,419
2016-10-24	$25.70	$26.00	$25.65	$26.00	$21.59	1,193
2016-10-21	$26.00	$26.15	$25.93	$26.00	$21.59	1,620
2016-10-20	$25.85	$26.15	$25.65	$26.05	$21.63	4,897
2016-10-19	$25.65	$26.30	$25.65	$26.15	$21.71	2,346
2016-10-18	$25.60	$26.13	$25.60	$26.10	$21.67	2,118
2016-10-17	$25.95	$25.95	$25.65	$25.75	$21.38	2,169
2016-10-14	$26.21	$26.23	$25.80	$25.83	$21.45	3,807
2016-10-13	$26.07	$26.20	$25.90	$25.91	$21.52	10,068
2016-10-12	$26.09	$26.40	$26.08	$26.31	$21.85	11,812
2016-10-11	$26.50	$26.50	$26.15	$26.16	$21.72	3,547
2016-10-10	$26.49	$26.70	$26.20	$26.70	$22.17	2,061
2016-10-07	$25.75	$26.59	$25.75	$26.23	$21.78	3,126
2016-10-06	$26.50	$26.67	$26.30	$26.39	$21.91	1,817
2016-10-05	$26.45	$26.69	$26.12	$26.62	$22.11	12,079
2016-10-04	$25.65	$26.28	$25.65	$26.28	$21.82	2,158
2016-10-03	$26.50	$26.51	$25.48	$26.29	$21.83	5,280
2016-09-30	$25.84	$26.62	$25.67	$26.58	$22.07	7,425
2016-09-29	$26.77	$26.77	$25.45	$26.38	$21.91	11,563
2016-09-28	$26.64	$26.99	$26.55	$26.55	$22.05	3,819
2016-09-27	$26.52	$26.90	$26.47	$26.66	$22.14	4,977
2016-09-26	$26.88	$27.10	$26.50	$26.70	$22.17	3,827
2016-09-23	$27.04	$27.30	$26.90	$26.90	$22.34	10,072
2016-09-22	$26.86	$27.32	$26.86	$27.15	$22.55	4,364
2016-09-21	$26.71	$26.71	$26.43	$26.66	$22.14	7,923
2016-09-20	$26.80	$26.80	$26.70	$26.70	$22.17	2,977
2016-09-19	$26.65	$26.94	$26.65	$26.77	$22.23	7,536
2016-09-16	$27.25	$27.25	$26.56	$26.74	$22.20	34,528
2016-09-15	$27.12	$27.48	$26.94	$27.13	$22.53	14,665
2016-09-14	$26.93	$27.25	$26.73	$26.99	$22.41	6,502
2016-09-13	$26.74	$27.25	$26.74	$26.86	$22.30	11,069
2016-09-12	$26.84	$27.11	$26.65	$27.07	$22.48	11,676
2016-09-09	$27.15	$27.34	$26.59	$26.66	$22.14	7,766
2016-09-08	$27.21	$27.48	$26.70	$27.17	$22.56	2,672
2016-09-07	$27.24	$27.50	$27.01	$27.01	$22.43	15,742
2016-09-06	$27.34	$27.50	$27.05	$27.45	$22.79	5,257
2016-09-02	$27.00	$27.50	$26.64	$27.48	$22.82	9,955
2016-09-01	$26.76	$27.00	$26.51	$27.00	$22.42	6,619
2016-08-31	$26.48	$27.65	$26.06	$27.20	$22.59	12,763
2016-08-30	$26.60	$27.34	$26.50	$26.62	$22.11	4,157
2016-08-29	$26.64	$27.00	$26.51	$26.88	$22.15	3,475
2016-08-26	$27.27	$27.27	$26.61	$27.10	$22.34	3,012
2016-08-25	$27.00	$27.52	$26.99	$27.20	$22.42	7,164
2016-08-24	$27.22	$27.56	$26.77	$27.00	$22.25	18,314
2016-08-23	$27.30	$27.50	$27.03	$27.30	$22.50	12,003
2016-08-22	$26.08	$27.39	$26.08	$27.21	$22.43	5,893
2016-08-19	$27.05	$27.37	$26.83	$27.18	$22.40	18,937
2016-08-18	$26.70	$27.33	$26.70	$26.93	$22.20	8,538
2016-08-17	$26.87	$27.50	$26.20	$27.11	$22.34	12,810
2016-08-16	$27.36	$27.36	$26.70	$26.94	$22.20	7,559
2016-08-15	$27.26	$27.58	$25.49	$27.30	$22.50	14,895
2016-08-12	$27.83	$27.83	$26.75	$27.05	$22.29	10,498
2016-08-11	$26.24	$26.68	$25.98	$26.68	$21.99	12,261
2016-08-10	$26.10	$26.39	$26.04	$26.07	$21.49	9,602
2016-08-09	$26.10	$26.76	$25.76	$26.17	$21.57	16,374
2016-08-08	$25.61	$26.16	$25.40	$26.10	$21.51	18,419
2016-08-05	$25.68	$25.68	$25.32	$25.53	$21.04	23,873
2016-08-04	$25.73	$25.73	$25.20	$25.37	$20.91	5,005
2016-08-03	$25.46	$25.46	$24.86	$25.26	$20.82	4,738
2016-08-02	$25.51	$25.75	$25.39	$25.41	$20.94	8,123
2016-08-01	$25.90	$25.90	$25.67	$25.79	$21.26	6,046
2016-07-29	$25.61	$25.85	$25.61	$25.85	$21.31	5,950
2016-07-28	$25.90	$25.90	$25.70	$25.90	$21.35	5,377
2016-07-27	$25.43	$25.98	$25.24	$25.96	$21.40	8,992
2016-07-26	$25.60	$25.60	$25.37	$25.57	$21.07	16,370
2016-07-25	$25.12	$25.60	$25.12	$25.59	$21.09	12,463
2016-07-22	$25.05	$25.51	$25.01	$25.51	$21.03	9,697
2016-07-21	$25.47	$25.47	$24.88	$25.10	$20.69	5,174
2016-07-20	$25.31	$25.59	$25.13	$25.59	$21.09	7,868
2016-07-19	$25.64	$25.64	$25.20	$25.30	$20.85	5,313
2016-07-18	$25.87	$26.00	$25.63	$25.95	$21.39	8,885
2016-07-15	$25.68	$25.68	$25.26	$25.50	$21.02	8,947
2016-07-14	$25.71	$25.71	$25.34	$25.48	$21.00	8,884
2016-07-13	$25.02	$26.00	$24.76	$25.53	$21.04	12,577
2016-07-12	$25.31	$25.31	$25.02	$25.03	$20.63	13,897
2016-07-11	$25.10	$25.10	$24.75	$25.08	$20.67	10,625
2016-07-08	$25.10	$25.10	$24.75	$25.09	$20.68	15,267
2016-07-07	$25.02	$25.02	$24.70	$24.98	$20.59	2,577
2016-07-06	$25.16	$25.16	$24.95	$25.05	$20.65	5,459
2016-07-05	$25.03	$25.10	$24.47	$25.06	$20.65	16,666
2016-07-01	$25.10	$25.10	$24.95	$25.09	$20.68	7,297
2016-06-30	$24.80	$25.11	$24.80	$25.11	$20.70	13,808
2016-06-29	$25.05	$25.10	$24.70	$25.10	$20.69	13,156
2016-06-28	$23.75	$25.10	$23.75	$24.96	$20.57	31,187
2016-06-27	$24.32	$24.47	$23.65	$23.74	$19.57	23,552
2016-06-24	$24.47	$25.54	$24.26	$24.29	$20.02	617,390
2016-06-23	$24.41	$25.27	$24.36	$24.69	$20.35	35,987
2016-06-22	$24.87	$24.87	$24.22	$24.42	$20.13	19,694
2016-06-21	$23.88	$24.95	$23.74	$24.94	$20.56	21,671
2016-06-20	$24.13	$24.13	$23.50	$23.74	$19.57	9,762
2016-06-17	$23.94	$24.00	$23.70	$23.84	$19.65	20,547
2016-06-16	$23.62	$24.00	$23.61	$24.00	$19.78	14,798
2016-06-15	$23.93	$24.00	$23.50	$23.99	$19.77	84,806
2016-06-14	$23.99	$24.00	$23.52	$23.80	$19.62	7,133
2016-06-13	$24.00	$24.00	$23.80	$24.00	$19.78	9,126
2016-06-10	$23.90	$24.20	$23.68	$24.02	$19.80	16,331
2016-06-09	$23.89	$23.90	$23.53	$23.75	$19.57	5,795
2016-06-08	$23.55	$24.19	$22.91	$23.96	$19.74	6,911
2016-06-07	$23.60	$24.20	$23.47	$23.72	$19.55	11,942
2016-06-06	$23.74	$24.25	$23.50	$23.68	$19.52	19,942
2016-06-03	$24.10	$24.10	$23.50	$23.61	$19.46	8,600
2016-06-02	$24.03	$24.25	$23.60	$24.06	$19.83	10,697
2016-06-01	$24.02	$24.49	$23.25	$23.95	$19.74	11,654
2016-05-31	$24.53	$24.82	$23.60	$24.09	$19.85	19,212
2016-05-27	$24.90	$24.90	$24.23	$24.72	$20.37	10,750
2016-05-26	$25.60	$25.60	$24.90	$25.01	$20.44	14,088
2016-05-25	$24.74	$25.74	$24.74	$25.35	$20.73	17,270
2016-05-24	$23.90	$25.09	$23.69	$24.75	$20.24	43,716
2016-05-23	$23.88	$23.90	$23.30	$23.80	$19.46	31,403
2016-05-20	$23.00	$23.89	$22.53	$23.47	$19.19	9,183
2016-05-19	$22.34	$23.00	$22.23	$22.99	$18.80	6,741
2016-05-18	$22.29	$23.00	$22.26	$23.00	$18.80	31,471
2016-05-17	$22.60	$22.66	$22.04	$22.15	$18.11	4,317
2016-05-16	$22.51	$22.80	$22.12	$22.58	$18.46	4,450
2016-05-13	$22.81	$22.81	$22.51	$22.59	$18.47	2,575
2016-05-12	$22.50	$22.88	$22.50	$22.69	$18.55	10,613
2016-05-11	$22.33	$22.50	$21.90	$22.45	$18.35	6,211
2016-05-10	$21.97	$22.28	$21.89	$22.28	$18.22	4,505
2016-05-09	$22.01	$22.05	$21.90	$22.00	$17.99	2,722
2016-05-06	$21.75	$22.25	$21.75	$21.91	$17.91	2,010
2016-05-05	$21.91	$22.11	$21.76	$21.81	$17.83	1,625
2016-05-04	$22.00	$22.00	$21.85	$21.85	$17.86	7,890
2016-05-03	$22.04	$22.14	$21.93	$22.00	$17.99	4,737
2016-05-02	$21.98	$22.32	$21.81	$21.89	$17.90	11,095
2016-04-29	$22.94	$22.94	$22.07	$22.07	$18.04	893
2016-04-28	$22.65	$22.76	$22.10	$22.10	$18.07	1,236
2016-04-27	$22.58	$22.75	$22.55	$22.55	$18.44	4,478
2016-04-26	$22.75	$22.75	$22.57	$22.57	$18.45	4,208
2016-04-25	$22.60	$22.70	$22.17	$22.70	$18.56	5,600
2016-04-22	$22.21	$22.76	$22.21	$22.53	$18.42	4,346
2016-04-21	$22.20	$22.20	$22.00	$22.15	$18.11	5,984
2016-04-20	$22.45	$22.45	$22.06	$22.35	$18.27	6,275
2016-04-19	$22.50	$22.54	$22.37	$22.40	$18.31	5,054
2016-04-18	$22.75	$23.00	$22.45	$22.45	$18.35	2,431
2016-04-15	$22.37	$22.95	$22.37	$22.75	$18.60	5,138
2016-04-14	$22.62	$22.62	$22.62	$22.62	$18.49	0
2016-04-13	$22.44	$22.77	$22.44	$22.62	$18.49	7,526
2016-04-12	$22.82	$22.90	$22.49	$22.55	$18.44	4,358
2016-04-11	$22.28	$22.75	$22.28	$22.50	$18.40	4,806
2016-04-08	$22.70	$22.80	$22.47	$22.70	$18.56	5,894
2016-04-07	$22.51	$22.86	$22.51	$22.73	$18.58	6,072
2016-04-06	$22.48	$22.94	$22.48	$22.64	$18.51	6,098
2016-04-05	$22.25	$22.49	$22.07	$22.49	$18.39	4,239
2016-04-04	$22.15	$22.66	$22.15	$22.49	$18.39	1,920
2016-04-01	$22.68	$22.68	$22.01	$22.20	$18.15	1,930
2016-03-31	$22.41	$22.52	$22.37	$22.38	$18.30	2,800
2016-03-30	$22.68	$22.68	$21.94	$22.47	$18.37	3,054
2016-03-29	$21.97	$22.56	$21.74	$22.00	$17.99	13,886
2016-03-28	$22.39	$22.39	$22.26	$22.27	$18.21	1,387
2016-03-24	$22.56	$22.73	$21.36	$22.15	$18.11	4,068
2016-03-23	$22.18	$22.73	$22.18	$22.65	$18.52	3,591
2016-03-22	$22.15	$22.25	$22.02	$22.24	$18.18	3,650
2016-03-21	$22.35	$22.73	$22.35	$22.42	$18.33	4,239
2016-03-18	$22.00	$22.35	$21.70	$22.35	$18.27	6,139
2016-03-17	$22.07	$22.09	$22.05	$22.09	$18.06	881
2016-03-16	$22.75	$22.75	$22.05	$22.10	$18.07	2,648
2016-03-15	$22.14	$22.76	$22.05	$22.05	$18.03	4,395
2016-03-14	$22.06	$22.50	$22.06	$22.48	$18.38	4,362
2016-03-11	$21.85	$22.46	$21.51	$22.10	$18.07	5,790
2016-03-10	$22.24	$22.39	$21.75	$22.05	$18.03	8,699
2016-03-09	$21.81	$22.47	$21.56	$21.76	$17.79	4,895
2016-03-08	$21.69	$21.99	$21.69	$21.69	$17.73	4,072
2016-03-07	$21.78	$22.25	$21.70	$21.97	$17.96	6,080
2016-03-04	$22.40	$22.49	$21.50	$21.65	$17.70	6,895
2016-03-03	$21.31	$22.50	$21.31	$22.20	$18.15	3,088
2016-03-02	$21.46	$22.50	$21.46	$22.50	$18.40	4,892
2016-03-01	$21.40	$22.11	$21.40	$22.11	$18.08	1,666
2016-02-29	$22.50	$22.50	$21.35	$21.61	$17.67	7,239
2016-02-26	$22.46	$22.46	$21.76	$22.32	$18.25	2,921
2016-02-25	$22.42	$22.50	$22.38	$22.46	$18.20	8,077
2016-02-24	$21.80	$22.49	$21.80	$22.25	$18.03	10,133
2016-02-23	$21.60	$22.00	$21.60	$22.00	$17.83	2,571
2016-02-22	$21.40	$22.00	$21.40	$21.85	$17.71	5,632
2016-02-19	$21.35	$21.40	$21.35	$21.40	$17.34	2,356
2016-02-18	$21.19	$21.35	$21.19	$21.35	$17.30	394
2016-02-17	$21.50	$21.50	$21.18	$21.18	$17.16	4,704
2016-02-16	$21.70	$21.75	$21.66	$21.75	$17.62	3,626
2016-02-12	$21.83	$21.83	$21.36	$21.71	$17.59	1,979
2016-02-11	$21.33	$21.55	$21.33	$21.55	$17.46	594
2016-02-10	$21.79	$21.83	$21.35	$21.74	$17.62	2,809
2016-02-09	$21.80	$21.80	$21.33	$21.59	$17.49	1,786
2016-02-08	$21.83	$22.05	$21.80	$21.80	$17.67	1,541
2016-02-05	$21.91	$21.91	$21.83	$21.83	$17.69	327
2016-02-04	$21.65	$21.90	$21.40	$21.74	$17.62	2,125
2016-02-03	$21.75	$21.93	$21.46	$21.86	$17.71	4,594
2016-02-02	$21.93	$21.93	$21.72	$21.72	$17.60	269
2016-02-01	$21.55	$22.00	$21.50	$21.93	$17.77	2,823
2016-01-29	$21.34	$21.80	$21.34	$21.53	$17.45	6,717
2016-01-28	$21.46	$21.50	$21.03	$21.48	$17.41	2,776
2016-01-27	$21.42	$21.49	$21.10	$21.48	$17.41	4,673
2016-01-26	$21.46	$21.46	$21.25	$21.42	$17.36	473
2016-01-25	$20.88	$21.50	$20.65	$21.25	$17.22	4,427
2016-01-22	$21.15	$21.47	$20.83	$21.47	$17.40	4,313
2016-01-21	$20.96	$21.15	$20.82	$21.14	$17.13	8,149
2016-01-20	$21.06	$21.23	$20.92	$21.15	$17.14	3,059
2016-01-19	$21.25	$21.25	$21.25	$21.25	$17.22	109
2016-01-15	$21.25	$21.27	$21.06	$21.10	$17.10	5,541
2016-01-14	$21.25	$21.32	$21.06	$21.27	$17.24	1,807
2016-01-13	$21.02	$21.33	$21.00	$21.32	$17.28	1,273
2016-01-12	$21.19	$21.24	$21.16	$21.16	$17.15	2,203
2016-01-11	$21.44	$21.44	$21.44	$21.44	$17.37	200
2016-01-08	$21.41	$21.46	$21.01	$21.43	$17.37	1,894
2016-01-07	$21.30	$21.48	$21.30	$21.48	$17.41	1,914
2016-01-06	$21.32	$21.45	$21.30	$21.30	$17.26	1,404
2016-01-05	$21.40	$21.70	$21.30	$21.30	$17.26	2,040
2016-01-04	$21.61	$21.61	$21.33	$21.33	$17.28	481
2015-12-31	$22.07	$22.07	$21.30	$21.30	$17.26	20,495
2015-12-30	$22.01	$22.01	$22.01	$22.01	$17.84	229
2015-12-29	$21.53	$21.53	$21.53	$21.53	$17.45	0
2015-12-28	$21.70	$21.70	$21.53	$21.53	$17.45	787
2015-12-24	$21.68	$21.68	$21.68	$21.68	$17.57	114
2015-12-23	$21.68	$21.68	$21.68	$21.68	$17.57	74
2015-12-22	$22.10	$22.10	$21.68	$21.68	$17.57	399
2015-12-21	$21.36	$21.36	$21.36	$21.36	$17.31	142
2015-12-18	$21.37	$21.72	$21.35	$21.72	$17.60	1,900
2015-12-17	$21.36	$21.36	$21.36	$21.36	$17.31	311
2015-12-16	$21.93	$21.93	$21.50	$21.50	$17.42	2,138
2015-12-15	$21.74	$21.74	$21.31	$21.45	$17.38	6,004
2015-12-14	$22.15	$22.15	$21.38	$21.46	$17.39	2,368
2015-12-11	$21.77	$21.85	$21.34	$21.62	$17.52	3,409
2015-12-10	$22.13	$22.15	$21.75	$22.14	$17.94	5,795
2015-12-09	$22.00	$22.07	$21.61	$21.61	$17.51	4,874
2015-12-08	$22.00	$22.00	$21.82	$21.82	$17.68	1,765
2015-12-07	$21.93	$22.03	$21.93	$22.03	$17.85	793
2015-12-04	$22.07	$22.07	$22.07	$22.07	$17.88	314
2015-12-03	$22.00	$22.10	$21.90	$22.07	$17.88	2,218
2015-12-02	$21.85	$22.00	$21.85	$21.90	$17.75	1,000
2015-12-01	$21.90	$22.40	$21.61	$21.88	$17.73	16,908
2015-11-30	$22.19	$22.19	$21.60	$21.61	$17.51	1,115
2015-11-27	$22.14	$22.14	$22.11	$22.11	$17.92	240
2015-11-25	$22.00	$22.00	$21.88	$22.00	$17.67	1,782
2015-11-24	$22.15	$22.15	$21.90	$21.90	$17.59	2,223
2015-11-23	$21.95	$22.14	$21.95	$21.95	$17.63	1,165
2015-11-20	$21.90	$21.95	$21.87	$21.93	$17.61	450
2015-11-19	$21.81	$21.81	$21.81	$21.81	$17.51	987
2015-11-18	$22.19	$22.50	$21.71	$21.71	$17.43	5,542
2015-11-17	$21.60	$21.94	$21.60	$21.94	$17.62	203
2015-11-16	$21.50	$21.99	$21.50	$21.51	$17.28	2,296
2015-11-13	$21.87	$21.87	$21.75	$21.75	$17.47	3,089
2015-11-12	$21.84	$21.84	$21.51	$21.51	$17.27	320
2015-11-11	$21.70	$21.70	$21.51	$21.51	$17.27	570
2015-11-10	$21.38	$21.38	$21.28	$21.28	$17.09	607
2015-11-09	$22.00	$22.00	$21.13	$21.41	$17.19	1,375
2015-11-06	$21.00	$21.29	$21.00	$21.00	$16.86	1,067
2015-11-05	$21.18	$21.25	$21.02	$21.02	$16.88	5,943
2015-11-04	$20.55	$21.22	$20.50	$21.00	$16.86	18,755
2015-11-03	$22.11	$22.11	$21.35	$21.43	$17.21	2,767
2015-11-02	$21.64	$21.64	$21.64	$21.64	$17.38	142
2015-10-30	$22.50	$22.50	$20.85	$21.64	$17.38	2,272
2015-10-29	$21.73	$21.73	$21.73	$21.73	$17.45	17
2015-10-28	$22.00	$22.00	$21.72	$21.72	$17.44	347
2015-10-27	$22.00	$22.00	$21.59	$21.73	$17.45	508
2015-10-26	$22.00	$22.00	$22.00	$22.00	$17.67	525
2015-10-23	$21.00	$22.00	$21.00	$22.00	$17.67	7,069
2015-10-22	$20.88	$20.88	$20.63	$20.63	$16.57	296
2015-10-21	$21.40	$21.40	$20.51	$20.68	$16.60	1,796
2015-10-20	$21.58	$21.60	$21.55	$21.58	$17.33	994
2015-10-19	$21.60	$21.87	$21.60	$21.87	$17.56	1,625
2015-10-16	$21.80	$21.80	$21.63	$21.68	$17.41	1,418
2015-10-15	$21.96	$22.00	$21.87	$21.95	$17.63	1,370
2015-10-14	$21.60	$21.60	$21.60	$21.60	$17.35	338
2015-10-13	$21.52	$21.68	$21.51	$21.68	$17.41	3,019
2015-10-12	$21.50	$21.81	$21.50	$21.75	$17.47	6,890
2015-10-09	$21.72	$21.72	$21.72	$21.72	$17.44	220
2015-10-08	$21.17	$21.72	$21.17	$21.72	$17.44	1,082
2015-10-07	$21.94	$21.94	$21.00	$21.41	$17.19	1,877
2015-10-06	$20.71	$20.71	$20.71	$20.71	$16.63	432
2015-10-05	$21.39	$21.40	$20.81	$21.06	$16.91	3,003
2015-10-02	$21.09	$21.75	$20.50	$21.75	$17.47	1,678
2015-10-01	$20.50	$21.09	$20.37	$21.09	$16.93	1,320
2015-09-30	$20.90	$20.90	$20.90	$20.90	$16.78	608
2015-09-29	$21.26	$21.36	$20.27	$21.31	$17.11	4,011
2015-09-28	$21.81	$21.81	$20.23	$21.45	$17.23	1,042
2015-09-25	$21.09	$22.25	$21.09	$21.75	$17.47	3,273
2015-09-24	$20.46	$20.61	$20.46	$20.61	$16.55	815
2015-09-23	$20.71	$20.71	$20.39	$20.39	$16.37	1,425
2015-09-22	$21.31	$21.31	$20.90	$20.91	$16.79	1,328
2015-09-21	$21.14	$21.17	$20.67	$20.70	$16.62	4,931
2015-09-18	$20.50	$20.89	$20.50	$20.89	$16.78	3,042
2015-09-17	$20.69	$20.72	$20.30	$20.72	$16.64	2,479
2015-09-16	$20.30	$20.56	$20.30	$20.56	$16.51	502
2015-09-15	$20.40	$20.40	$20.17	$20.25	$16.26	2,477
2015-09-14	$20.20	$20.26	$19.99	$20.24	$16.25	2,060
2015-09-11	$20.20	$20.20	$19.96	$19.96	$16.03	511
2015-09-10	$20.05	$20.15	$18.99	$20.15	$16.18	2,867
2015-09-09	$19.80	$19.80	$19.35	$19.65	$15.78	7,797
2015-09-08	$20.40	$20.40	$19.82	$19.82	$15.92	3,162
2015-09-04	$20.02	$20.09	$20.00	$20.09	$16.13	1,578

ACNB Corp (ACNB) News Headlines

Recent ACNB Corp (ACNB) News

Similar Companies to ACNB Corp (ACNB) 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

ACNB Corp (ACNB) Exchange: NASDAQ