American National Bankshares Inc (AMNB) Stock

Data as of April 19, 2024

$47.76 ($0.00) 0.00%

American National Bankshares Inc - Daily Information

Click for more stock information on American National Bankshares Inc.

Daily Information	Data
Date	April 19, 2024
Open	$47.76
Previous Close	$47.76
High	$47.76
Low	$47.76
Adjusted Open	$47.76
Previous Adjusted Close	$47.76
Adjusted High	$47.76
Adjusted Low	$47.76

About American National Bankshares Inc (AMNB)

American National Bankshares Inc (AMNB) is an American banking and financial services holding company headquartered in Danville, Virginia. Established in 1999, it has grown to include American National Bank and Trust Company, Inc., of South Hill, Virginia, and Bank of The Carolinas, MHC, of Mount Airy, North Carolina, as well as other affiliates involved in insurance and equipment finance. These affiliates together bring total assets of approximately $1.6 billion, 43 branches and approximately 1,200 employees. AMNB and its affiliates offer a wide array of consumer and business banking services, as well as asset management, trust accounts, insurance and consumer finance services. It also provides electronic funds transfer services, and ATM and credit cards to customers. In addition to its banking operations, AMNB also provides wealth management and brokerage services, mail services, and other financial services.

Invest in American National Bankshares Inc (AMNB)

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

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

Low correlation to stocks & bonds!

Historical Stock Data for American National Bankshares Inc (AMNB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-01	$47.76	$47.76	$47.76	$47.76	$47.76	0
2024-03-28	$48.00	$48.25	$47.47	$47.76	$47.76	119,440
2024-03-27	$46.45	$47.97	$46.45	$47.92	$47.92	17,643
2024-03-26	$46.96	$46.96	$45.80	$45.80	$45.80	13,491
2024-03-25	$47.18	$47.18	$46.71	$46.71	$46.71	6,268
2024-03-22	$47.25	$47.25	$46.48	$46.84	$46.84	15,589
2024-03-21	$46.59	$47.48	$46.59	$47.39	$47.39	18,694
2024-03-20	$44.36	$47.16	$44.36	$46.57	$46.57	14,128
2024-03-19	$45.17	$45.35	$44.76	$44.76	$44.76	7,538
2024-03-18	$45.31	$45.37	$44.69	$44.69	$44.69	8,075
2024-03-15	$44.00	$45.57	$44.00	$45.49	$45.49	47,736
2024-03-14	$45.28	$45.28	$44.38	$44.57	$44.57	18,284
2024-03-13	$46.57	$46.64	$45.67	$45.87	$45.87	10,484
2024-03-12	$46.72	$46.77	$46.28	$46.36	$46.36	15,355
2024-03-11	$46.80	$47.15	$46.65	$46.92	$46.92	7,484
2024-03-08	$47.54	$47.54	$46.82	$47.29	$47.29	9,685
2024-03-07	$46.78	$47.21	$46.39	$46.82	$46.82	6,755
2024-03-06	$46.17	$46.77	$45.30	$46.37	$46.37	9,277
2024-03-05	$45.44	$46.02	$45.15	$45.92	$45.92	23,308
2024-03-04	$44.85	$45.22	$44.13	$44.13	$44.13	16,113
2024-03-01	$44.75	$44.75	$43.78	$44.55	$44.55	8,651
2024-02-29	$45.19	$45.69	$44.80	$45.12	$45.12	14,791
2024-02-28	$44.38	$44.84	$44.30	$44.30	$44.30	9,241
2024-02-27	$45.41	$45.56	$44.63	$44.77	$44.77	9,892
2024-02-26	$45.33	$45.62	$44.29	$44.76	$44.76	19,019
2024-02-23	$43.46	$45.12	$43.29	$44.85	$44.85	23,810
2024-02-22	$44.09	$44.44	$43.72	$43.74	$43.74	47,934
2024-02-21	$44.62	$44.72	$44.14	$44.29	$44.29	10,504
2024-02-20	$45.14	$45.75	$44.92	$45.03	$45.03	9,301
2024-02-16	$46.76	$46.76	$45.60	$45.60	$45.60	13,719
2024-02-15	$45.56	$47.08	$45.56	$47.07	$46.76	20,614
2024-02-14	$43.88	$44.90	$43.88	$44.90	$44.61	13,235
2024-02-13	$44.89	$44.89	$43.03	$43.57	$43.29	35,818
2024-02-12	$45.29	$46.86	$45.29	$46.35	$46.05	24,533
2024-02-09	$44.05	$45.57	$44.04	$45.21	$45.21	14,194
2024-02-08	$44.62	$44.75	$44.05	$44.43	$44.43	14,853
2024-02-07	$43.66	$44.44	$42.71	$44.10	$44.10	16,453
2024-02-06	$44.31	$45.05	$43.94	$44.14	$44.14	20,182
2024-02-05	$44.73	$45.27	$44.27	$44.80	$44.80	63,265
2024-02-02	$44.98	$45.62	$44.90	$45.19	$45.19	23,568
2024-02-01	$45.12	$46.36	$43.58	$45.50	$45.50	15,600
2024-01-31	$47.65	$47.65	$45.29	$45.29	$45.29	33,079
2024-01-30	$48.25	$48.25	$47.40	$47.99	$47.99	14,456
2024-01-29	$47.82	$48.26	$47.50	$48.25	$48.25	12,238
2024-01-26	$47.97	$47.97	$47.44	$47.57	$47.57	7,524
2024-01-25	$47.30	$47.69	$46.83	$47.51	$47.51	15,088
2024-01-24	$47.89	$47.89	$46.97	$47.28	$47.28	20,540
2024-01-23	$48.50	$48.99	$46.89	$47.52	$47.52	25,352
2024-01-22	$47.15	$48.44	$47.15	$48.16	$48.16	27,943
2024-01-19	$46.32	$47.04	$45.52	$47.03	$47.03	15,671
2024-01-18	$45.85	$45.93	$45.40	$45.90	$45.90	12,433
2024-01-17	$45.26	$45.98	$45.15	$45.73	$45.73	25,082
2024-01-16	$46.53	$46.62	$46.06	$46.06	$46.06	23,215
2024-01-12	$47.77	$47.88	$46.78	$47.13	$47.13	13,118
2024-01-11	$47.35	$47.35	$46.16	$47.17	$47.17	16,757
2024-01-10	$47.58	$47.94	$47.34	$47.88	$47.88	13,459
2024-01-09	$47.80	$48.12	$47.53	$47.84	$47.84	16,875
2024-01-08	$47.90	$48.56	$47.90	$48.46	$48.46	12,762
2024-01-05	$47.39	$48.52	$47.39	$48.24	$48.24	41,868
2024-01-04	$47.15	$47.84	$47.06	$47.31	$47.31	21,067
2024-01-03	$48.81	$48.81	$46.79	$46.82	$46.82	29,485
2024-01-02	$48.06	$49.93	$47.85	$48.94	$48.94	38,102
2023-12-29	$49.65	$49.87	$48.71	$48.75	$48.75	24,689
2023-12-28	$50.45	$50.45	$49.83	$50.00	$50.00	12,892
2023-12-27	$50.56	$50.76	$50.09	$50.55	$50.55	17,621
2023-12-26	$49.62	$50.60	$49.62	$50.50	$50.50	15,653
2023-12-22	$48.65	$49.50	$48.65	$49.20	$49.20	19,421
2023-12-21	$48.23	$48.52	$47.80	$48.32	$48.32	21,655
2023-12-20	$49.30	$50.09	$48.04	$48.13	$48.13	23,892
2023-12-19	$48.50	$49.47	$48.49	$49.09	$49.09	27,224
2023-12-18	$48.46	$48.99	$48.18	$48.18	$48.18	18,626
2023-12-15	$49.00	$49.00	$47.63	$48.93	$48.93	77,652
2023-12-14	$47.50	$48.95	$47.50	$48.50	$48.50	36,606
2023-12-13	$44.47	$46.76	$43.86	$46.43	$46.43	52,841
2023-12-12	$44.37	$44.51	$43.47	$44.17	$44.17	13,574
2023-12-11	$44.86	$44.90	$43.95	$44.05	$44.05	15,117
2023-12-08	$44.28	$45.52	$44.03	$45.19	$45.19	18,316
2023-12-07	$42.80	$44.20	$42.80	$43.99	$43.99	24,286
2023-12-06	$43.28	$44.32	$42.88	$42.92	$42.92	14,835
2023-12-05	$43.01	$43.14	$42.34	$42.89	$42.89	26,875
2023-12-04	$42.36	$43.48	$42.36	$43.48	$43.48	12,300
2023-12-01	$40.23	$42.77	$40.20	$42.69	$42.69	34,860
2023-11-30	$41.04	$41.38	$40.48	$40.65	$40.65	16,294
2023-11-29	$40.98	$42.16	$40.98	$41.43	$41.13	10,027
2023-11-28	$40.83	$41.50	$40.83	$41.04	$40.74	10,116
2023-11-27	$41.69	$41.83	$41.19	$41.19	$40.89	15,155
2023-11-24	$41.79	$42.43	$41.78	$42.14	$41.83	8,845
2023-11-22	$42.98	$42.98	$41.79	$41.94	$41.94	6,155
2023-11-21	$42.57	$43.00	$42.23	$42.23	$42.23	7,695
2023-11-20	$42.91	$43.14	$42.79	$43.08	$43.08	12,753
2023-11-17	$42.50	$43.17	$42.41	$42.93	$42.93	21,752
2023-11-16	$42.53	$42.80	$42.11	$42.35	$42.35	60,115
2023-11-15	$42.72	$43.45	$42.72	$43.00	$43.00	23,514
2023-11-14	$42.08	$43.48	$42.08	$43.11	$43.11	35,326
2023-11-13	$39.40	$40.74	$39.40	$40.58	$40.58	8,616
2023-11-10	$39.91	$40.25	$39.43	$40.00	$40.00	15,466
2023-11-09	$40.00	$40.45	$39.36	$39.62	$39.62	17,463
2023-11-08	$40.58	$40.85	$39.93	$40.25	$40.25	23,531
2023-11-07	$41.24	$41.90	$40.71	$40.84	$40.84	31,138
2023-11-06	$42.25	$42.58	$41.98	$42.02	$42.02	17,639
2023-11-03	$41.63	$42.88	$41.63	$42.52	$42.52	65,918
2023-11-02	$38.63	$40.96	$38.62	$40.59	$40.59	27,591
2023-11-01	$37.72	$38.36	$37.53	$38.10	$38.10	19,623
2023-10-31	$38.30	$38.32	$37.97	$38.16	$38.16	18,356
2023-10-30	$37.45	$38.13	$37.14	$38.11	$38.11	26,593
2023-10-27	$36.99	$37.13	$36.56	$37.00	$37.00	21,053
2023-10-26	$37.27	$37.81	$37.08	$37.40	$37.40	13,190
2023-10-25	$36.16	$36.63	$36.04	$36.54	$36.54	17,858
2023-10-24	$36.90	$36.91	$35.69	$36.36	$36.36	11,368
2023-10-23	$36.95	$37.64	$36.76	$36.86	$36.86	12,650
2023-10-20	$39.52	$39.52	$36.79	$36.94	$36.94	28,062
2023-10-19	$38.71	$39.87	$38.67	$39.19	$39.19	15,825
2023-10-18	$39.26	$39.26	$38.30	$38.33	$38.33	20,942
2023-10-17	$38.89	$40.50	$38.87	$39.78	$39.78	29,735
2023-10-16	$38.04	$38.79	$38.04	$38.78	$38.78	21,569
2023-10-13	$39.03	$39.03	$37.72	$37.88	$37.88	16,263
2023-10-12	$38.67	$38.81	$38.04	$38.76	$38.76	26,965
2023-10-11	$38.90	$39.03	$38.32	$38.82	$38.82	12,372
2023-10-10	$38.77	$39.11	$38.59	$38.65	$38.65	15,469
2023-10-09	$38.27	$38.85	$38.00	$38.42	$38.42	13,289
2023-10-06	$37.83	$38.50	$37.43	$38.26	$38.26	16,493
2023-10-05	$37.59	$38.18	$36.74	$38.18	$38.18	31,000
2023-10-04	$36.87	$37.79	$36.87	$37.78	$37.78	18,986
2023-10-03	$37.19	$37.24	$36.66	$36.94	$36.94	14,927
2023-10-02	$37.79	$37.79	$37.00	$37.46	$37.46	11,790
2023-09-29	$38.27	$38.67	$37.73	$37.94	$37.94	19,765
2023-09-28	$38.26	$38.66	$38.12	$38.13	$38.13	9,245
2023-09-27	$37.54	$37.99	$37.34	$37.67	$37.67	12,986
2023-09-26	$37.41	$38.06	$37.33	$37.54	$37.54	21,436
2023-09-25	$37.05	$37.72	$37.05	$37.68	$37.68	20,921
2023-09-22	$37.75	$37.75	$36.77	$36.98	$36.98	31,934
2023-09-21	$38.60	$38.62	$37.59	$37.63	$37.63	21,541
2023-09-20	$39.45	$39.46	$38.78	$38.78	$38.78	9,275
2023-09-19	$39.52	$39.52	$38.85	$39.10	$39.10	13,841
2023-09-18	$39.52	$39.52	$38.81	$39.07	$39.07	16,341
2023-09-15	$39.73	$40.18	$39.29	$39.40	$39.40	121,683
2023-09-14	$39.40	$39.99	$39.28	$39.73	$39.73	26,302
2023-09-13	$39.16	$39.36	$38.62	$39.00	$39.00	28,965
2023-09-12	$38.73	$39.45	$38.46	$39.07	$39.07	28,946
2023-09-11	$38.97	$39.15	$38.46	$38.62	$38.62	13,939
2023-09-08	$38.09	$38.64	$37.69	$38.61	$38.61	12,918
2023-09-07	$38.00	$38.04	$37.62	$37.81	$37.81	36,472
2023-09-06	$38.63	$39.10	$37.96	$38.04	$38.04	24,440
2023-09-05	$39.86	$39.86	$38.82	$38.82	$38.82	20,497
2023-09-01	$39.35	$40.65	$39.35	$40.34	$40.34	27,203
2023-08-31	$38.79	$39.28	$38.74	$39.20	$39.20	25,647
2023-08-30	$39.07	$39.12	$38.58	$38.92	$38.62	12,618
2023-08-29	$39.02	$39.29	$38.85	$39.08	$38.78	21,961
2023-08-28	$38.86	$39.39	$38.86	$38.98	$38.68	12,400
2023-08-25	$39.28	$39.28	$38.40	$38.62	$38.62	18,377
2023-08-24	$38.85	$39.61	$38.85	$38.99	$38.99	14,415
2023-08-23	$38.50	$39.45	$38.50	$38.96	$38.96	28,167
2023-08-22	$40.10	$40.10	$38.77	$38.80	$38.80	32,580
2023-08-21	$40.12	$40.17	$39.51	$39.82	$39.82	18,105
2023-08-18	$39.68	$40.46	$39.65	$40.03	$40.03	18,151
2023-08-17	$40.32	$40.86	$39.91	$40.03	$40.03	30,763
2023-08-16	$40.90	$41.50	$40.28	$40.28	$40.28	34,499
2023-08-15	$42.28	$42.28	$40.90	$40.95	$40.95	59,413
2023-08-14	$43.14	$43.14	$42.52	$42.82	$42.82	46,691
2023-08-11	$42.38	$43.15	$42.38	$43.14	$43.14	50,692
2023-08-10	$42.89	$43.57	$42.39	$42.64	$42.64	46,906
2023-08-09	$43.21	$43.24	$42.62	$42.77	$42.77	23,070
2023-08-08	$43.14	$43.54	$42.00	$43.37	$43.37	41,145
2023-08-07	$42.63	$43.94	$42.46	$43.56	$43.56	57,804
2023-08-04	$42.20	$43.19	$42.20	$42.83	$42.83	59,248
2023-08-03	$41.51	$42.68	$41.17	$42.54	$42.54	96,283
2023-08-02	$41.36	$41.93	$41.09	$41.40	$41.40	106,276
2023-08-01	$41.08	$41.58	$40.64	$41.47	$41.47	59,504
2023-07-31	$40.16	$41.35	$40.16	$41.28	$41.28	55,869
2023-07-28	$40.28	$41.40	$39.90	$40.11	$40.11	61,503
2023-07-27	$40.07	$41.08	$39.99	$40.79	$40.79	101,321
2023-07-26	$38.42	$40.38	$37.92	$39.80	$39.80	430,855
2023-07-25	$37.64	$39.20	$37.27	$38.35	$38.35	1,420,555
2023-07-24	$31.16	$31.82	$31.16	$31.60	$31.60	7,049
2023-07-21	$31.99	$31.99	$31.06	$31.06	$31.06	10,604
2023-07-20	$31.00	$31.99	$30.80	$31.99	$31.99	15,517
2023-07-19	$30.43	$31.84	$30.43	$31.30	$31.30	12,098
2023-07-18	$30.27	$30.99	$29.77	$30.42	$30.42	18,014
2023-07-17	$30.14	$30.89	$29.67	$29.93	$29.93	19,801
2023-07-14	$30.88	$30.88	$29.52	$29.72	$29.72	8,965
2023-07-13	$30.40	$30.97	$30.16	$30.60	$30.60	7,334
2023-07-12	$29.55	$30.53	$29.35	$30.40	$30.40	19,529
2023-07-11	$29.75	$29.75	$28.91	$29.41	$29.41	13,918
2023-07-10	$28.58	$28.82	$28.51	$28.62	$28.62	8,158
2023-07-07	$27.55	$28.93	$27.55	$28.79	$28.79	33,354
2023-07-06	$28.30	$28.30	$27.15	$27.57	$27.57	12,603
2023-07-05	$28.93	$29.00	$28.38	$28.41	$28.41	15,022
2023-07-03	$28.94	$29.08	$28.74	$29.08	$29.08	2,138
2023-06-30	$29.07	$29.29	$28.25	$28.98	$28.98	20,017
2023-06-29	$28.71	$29.02	$28.45	$28.80	$28.80	13,132
2023-06-28	$28.67	$28.67	$27.70	$28.51	$28.51	15,023
2023-06-27	$29.06	$29.45	$28.52	$28.52	$28.52	16,666
2023-06-26	$29.19	$29.71	$28.29	$29.00	$29.00	28,378
2023-06-23	$28.19	$29.71	$28.03	$29.44	$29.44	88,890
2023-06-22	$29.39	$29.39	$28.54	$28.69	$28.69	12,273
2023-06-21	$29.93	$30.40	$29.05	$29.32	$29.32	18,330
2023-06-20	$30.46	$30.58	$29.80	$29.84	$29.84	16,743
2023-06-16	$30.91	$32.48	$30.26	$30.70	$30.70	37,789
2023-06-15	$29.85	$31.21	$29.85	$30.91	$30.91	16,352
2023-06-14	$30.60	$31.33	$30.01	$30.10	$30.10	21,408
2023-06-13	$30.52	$30.87	$29.92	$30.56	$30.56	17,999
2023-06-12	$30.73	$30.83	$29.87	$30.32	$30.32	13,246
2023-06-09	$30.87	$31.29	$30.45	$30.58	$30.58	10,630
2023-06-08	$31.45	$31.45	$30.34	$30.84	$30.84	19,203
2023-06-07	$29.97	$32.06	$29.97	$31.62	$31.62	36,393
2023-06-06	$28.32	$30.44	$28.32	$29.69	$29.69	19,933
2023-06-05	$29.59	$29.59	$28.26	$28.32	$28.32	18,585
2023-06-02	$28.13	$29.90	$28.13	$29.55	$29.55	19,958
2023-06-01	$28.44	$28.67	$27.84	$28.00	$28.00	29,851
2023-05-31	$27.71	$29.87	$27.20	$28.73	$28.73	48,246
2023-05-30	$28.23	$28.23	$27.86	$27.86	$27.86	4,826
2023-05-26	$27.80	$28.54	$27.59	$28.30	$28.30	26,743
2023-05-25	$27.36	$28.03	$27.36	$27.75	$27.75	6,855
2023-05-24	$27.73	$27.95	$27.38	$27.39	$27.39	14,747
2023-05-23	$27.70	$28.28	$27.65	$28.06	$28.06	11,526
2023-05-22	$27.45	$27.84	$27.05	$27.68	$27.68	20,678
2023-05-19	$27.79	$27.79	$26.70	$27.16	$27.16	10,303
2023-05-18	$27.68	$27.90	$26.69	$27.40	$27.40	23,064
2023-05-17	$26.53	$27.87	$26.40	$27.87	$27.87	21,758
2023-05-16	$26.69	$26.80	$26.18	$26.25	$26.25	12,477
2023-05-15	$26.27	$27.04	$26.25	$26.72	$26.72	14,176
2023-05-12	$26.26	$26.27	$25.74	$26.14	$26.14	12,831
2023-05-11	$26.42	$26.59	$25.90	$26.01	$26.01	12,306
2023-05-10	$26.51	$26.61	$26.18	$26.47	$26.47	14,985
2023-05-09	$25.64	$26.57	$25.40	$26.31	$26.31	43,060
2023-05-08	$26.72	$26.72	$25.74	$25.91	$25.91	12,973
2023-05-05	$26.82	$27.20	$26.49	$26.65	$26.65	26,847
2023-05-04	$27.30	$27.82	$25.26	$26.36	$26.36	68,135
2023-05-03	$28.41	$28.91	$27.00	$27.75	$27.75	77,815
2023-05-02	$28.41	$28.74	$27.28	$28.41	$28.41	29,672
2023-05-01	$28.90	$29.50	$28.33	$28.64	$28.64	16,462
2023-04-28	$27.87	$29.52	$27.69	$28.89	$28.89	38,629
2023-04-27	$27.87	$27.94	$27.20	$27.94	$27.94	14,253
2023-04-26	$27.71	$28.10	$27.28	$27.71	$27.71	27,845
2023-04-25	$29.26	$29.26	$28.08	$28.13	$28.13	20,953
2023-04-24	$29.45	$29.45	$29.10	$29.13	$29.13	11,719
2023-04-21	$29.47	$29.98	$29.24	$29.25	$29.25	19,961
2023-04-20	$29.40	$29.89	$29.27	$29.75	$29.75	23,670
2023-04-19	$29.57	$29.98	$29.46	$29.78	$29.78	16,708
2023-04-18	$29.78	$29.92	$28.92	$29.75	$29.75	31,684
2023-04-17	$29.41	$30.46	$28.22	$30.14	$30.14	40,322
2023-04-14	$30.01	$30.31	$29.11	$29.61	$29.61	29,022
2023-04-13	$29.67	$30.20	$29.67	$29.89	$29.89	11,461
2023-04-12	$29.72	$30.07	$29.39	$30.00	$30.00	54,162
2023-04-11	$30.19	$30.25	$29.50	$29.82	$29.82	29,930
2023-04-10	$30.30	$30.30	$29.54	$29.80	$29.80	29,503
2023-04-06	$30.00	$30.31	$29.49	$29.68	$29.68	23,502
2023-04-05	$30.36	$30.48	$29.77	$30.14	$30.14	21,867
2023-04-04	$30.99	$30.99	$30.19	$30.55	$30.55	20,629
2023-04-03	$31.57	$31.64	$30.52	$31.14	$31.14	32,164
2023-03-31	$31.21	$31.90	$30.50	$31.70	$31.70	46,048
2023-03-30	$31.88	$31.88	$30.49	$30.99	$30.99	17,345
2023-03-29	$31.69	$32.07	$31.60	$31.89	$31.89	6,335
2023-03-28	$32.13	$32.68	$31.42	$31.55	$31.55	21,714
2023-03-27	$32.44	$32.72	$32.23	$32.32	$32.32	32,869
2023-03-24	$31.13	$32.10	$30.92	$32.01	$32.01	18,013
2023-03-23	$31.00	$31.50	$30.78	$31.25	$31.25	41,794
2023-03-22	$32.29	$32.92	$31.16	$31.29	$31.29	22,362
2023-03-21	$31.26	$32.99	$31.26	$32.46	$32.46	37,981
2023-03-20	$31.36	$31.65	$30.82	$30.89	$30.89	21,597
2023-03-17	$31.67	$32.14	$30.55	$31.23	$31.23	59,186
2023-03-16	$30.50	$31.88	$30.19	$31.78	$31.78	16,306
2023-03-15	$29.83	$30.80	$29.83	$30.58	$30.58	22,195
2023-03-14	$30.12	$31.90	$30.01	$30.20	$30.20	32,317
2023-03-13	$30.75	$30.77	$29.44	$29.54	$29.54	28,034
2023-03-10	$31.22	$32.02	$30.19	$31.22	$31.22	38,590
2023-03-09	$32.65	$32.65	$31.10	$31.47	$31.47	24,313
2023-03-08	$32.30	$32.74	$32.30	$32.65	$32.65	14,894
2023-03-07	$32.70	$32.70	$32.07	$32.50	$32.50	23,822
2023-03-06	$33.06	$33.06	$32.55	$32.77	$32.77	31,479
2023-03-03	$32.62	$33.00	$32.51	$32.98	$32.98	11,123
2023-03-02	$32.98	$32.98	$32.42	$32.71	$32.71	7,261
2023-03-01	$33.61	$33.61	$33.27	$33.32	$33.32	6,873
2023-02-28	$33.35	$33.98	$33.30	$33.65	$33.65	15,990
2023-02-27	$33.64	$33.86	$33.47	$33.47	$33.47	8,339
2023-02-24	$33.51	$33.67	$33.24	$33.39	$33.39	13,216
2023-02-23	$33.30	$33.70	$33.20	$33.70	$33.70	14,792
2023-02-22	$33.54	$33.70	$33.39	$33.39	$33.39	15,860
2023-02-21	$33.84	$34.30	$33.52	$33.52	$33.52	20,316
2023-02-17	$34.17	$34.17	$33.20	$34.15	$34.15	37,808
2023-02-16	$34.04	$34.10	$33.47	$33.99	$33.99	17,312
2023-02-15	$33.96	$34.64	$33.79	$34.47	$34.47	16,102
2023-02-14	$34.64	$34.70	$33.55	$34.11	$34.11	25,114
2023-02-13	$35.39	$35.39	$34.59	$35.08	$35.08	11,664
2023-02-10	$34.75	$34.88	$34.25	$34.88	$34.88	11,339
2023-02-09	$35.33	$36.08	$34.55	$34.70	$34.70	13,621
2023-02-08	$35.45	$35.58	$35.04	$35.30	$35.30	12,759
2023-02-07	$36.06	$36.06	$35.11	$35.60	$35.60	23,297
2023-02-06	$36.25	$36.33	$35.71	$36.01	$36.01	9,061
2023-02-03	$35.49	$36.61	$35.49	$36.23	$36.23	14,191
2023-02-02	$35.15	$35.71	$35.11	$35.71	$35.71	13,423
2023-02-01	$34.73	$35.66	$34.73	$35.20	$35.20	15,092
2023-01-31	$34.39	$35.15	$34.39	$34.61	$34.61	12,172
2023-01-30	$34.40	$34.83	$34.01	$34.27	$34.27	8,240
2023-01-27	$34.64	$34.64	$34.11	$34.41	$34.41	7,966
2023-01-26	$35.15	$35.15	$34.70	$34.89	$34.89	8,410
2023-01-25	$34.55	$34.78	$34.55	$34.78	$34.78	6,732
2023-01-24	$34.93	$34.93	$34.42	$34.50	$34.50	5,412
2023-01-23	$35.44	$35.58	$34.74	$34.90	$34.90	10,544
2023-01-20	$35.59	$35.59	$33.81	$35.31	$35.31	34,974
2023-01-19	$35.37	$35.89	$34.67	$35.19	$35.19	13,005
2023-01-18	$36.60	$36.60	$35.58	$35.59	$35.59	8,398
2023-01-17	$36.64	$36.72	$36.30	$36.47	$36.47	11,853
2023-01-13	$36.65	$37.38	$36.30	$37.18	$37.18	13,255
2023-01-12	$36.78	$37.28	$36.33	$36.97	$36.97	10,988
2023-01-11	$36.56	$36.61	$36.22	$36.35	$36.35	4,855
2023-01-10	$35.80	$36.31	$35.75	$36.31	$36.31	9,833
2023-01-09	$35.85	$36.13	$35.52	$36.00	$36.00	9,276
2023-01-06	$35.94	$36.65	$35.86	$36.17	$36.17	19,746
2023-01-05	$35.72	$35.96	$35.54	$35.62	$35.62	7,013
2023-01-04	$36.68	$36.69	$35.88	$35.93	$35.93	10,739
2023-01-03	$36.87	$36.90	$36.29	$36.36	$36.36	11,020
2022-12-30	$36.72	$37.17	$36.60	$36.93	$36.93	14,661
2022-12-29	$36.71	$36.90	$36.44	$36.82	$36.82	12,049
2022-12-28	$37.12	$37.49	$36.45	$36.45	$36.45	17,687
2022-12-27	$37.90	$38.04	$37.22	$37.40	$37.40	13,080
2022-12-23	$37.22	$37.91	$37.12	$37.73	$37.73	10,423
2022-12-22	$37.67	$37.67	$37.29	$37.37	$37.37	8,573
2022-12-21	$37.69	$38.00	$37.42	$37.83	$37.83	12,579
2022-12-20	$38.09	$38.49	$37.42	$37.49	$37.49	14,951
2022-12-19	$38.22	$38.54	$37.59	$37.99	$37.99	26,328
2022-12-16	$36.28	$38.81	$35.90	$38.44	$38.44	79,329
2022-12-15	$35.99	$37.94	$35.25	$36.60	$36.60	27,697
2022-12-14	$36.70	$37.00	$36.08	$36.08	$36.08	13,358
2022-12-13	$36.89	$37.40	$36.41	$36.45	$36.45	30,002
2022-12-12	$37.36	$37.36	$36.80	$36.89	$36.89	17,709
2022-12-09	$37.18	$37.45	$37.04	$37.33	$37.33	8,652
2022-12-08	$37.27	$37.27	$36.48	$37.24	$37.24	7,362
2022-12-07	$37.25	$37.42	$36.70	$36.80	$36.80	9,686
2022-12-06	$37.19	$37.70	$36.97	$37.40	$37.40	27,246
2022-12-05	$38.49	$38.50	$37.04	$37.22	$37.22	14,596
2022-12-02	$38.41	$38.80	$38.10	$38.53	$38.53	12,073
2022-12-01	$38.46	$38.78	$38.12	$38.72	$38.72	14,614
2022-11-30	$37.39	$38.59	$37.29	$38.57	$38.27	11,701
2022-11-29	$36.92	$37.61	$36.55	$37.26	$36.97	14,233
2022-11-28	$37.88	$38.78	$36.54	$37.18	$36.89	9,463
2022-11-25	$38.16	$38.16	$38.02	$38.02	$37.73	1,747
2022-11-23	$38.66	$38.70	$37.51	$38.20	$37.91	11,657
2022-11-22	$38.40	$38.83	$38.37	$38.68	$38.38	12,231
2022-11-21	$38.00	$38.74	$37.39	$38.03	$37.74	29,758
2022-11-18	$38.50	$38.50	$38.10	$38.22	$37.93	14,044
2022-11-17	$38.26	$38.50	$38.26	$38.50	$38.20	6,665
2022-11-16	$38.45	$38.45	$37.88	$38.21	$37.92	13,117
2022-11-15	$37.30	$38.27	$37.30	$38.17	$37.88	10,953
2022-11-14	$37.37	$37.99	$37.10	$37.10	$36.81	6,881
2022-11-11	$38.20	$38.26	$37.45	$37.45	$37.16	10,778
2022-11-10	$37.63	$38.49	$37.50	$38.34	$38.05	25,954
2022-11-09	$37.35	$37.42	$37.00	$37.01	$36.73	7,119
2022-11-08	$37.64	$38.08	$37.17	$37.35	$37.06	14,832
2022-11-07	$37.80	$37.97	$37.56	$37.68	$37.39	5,683
2022-11-04	$37.39	$37.90	$36.75	$37.75	$37.75	13,327
2022-11-03	$37.32	$37.32	$36.79	$37.28	$37.28	8,883
2022-11-02	$37.03	$37.89	$36.91	$37.42	$37.42	18,864
2022-11-01	$36.75	$37.25	$36.54	$37.15	$37.15	7,720
2022-10-31	$36.38	$37.42	$34.95	$36.57	$36.57	23,802
2022-10-28	$35.84	$36.68	$35.00	$36.68	$36.68	21,707
2022-10-27	$35.48	$36.39	$35.43	$35.57	$35.57	9,591
2022-10-26	$35.27	$35.65	$35.22	$35.22	$35.22	9,072
2022-10-25	$35.45	$35.79	$34.61	$35.27	$35.27	13,174
2022-10-24	$34.69	$35.18	$34.60	$35.18	$35.18	5,001
2022-10-21	$33.83	$34.90	$33.62	$34.80	$34.80	13,408
2022-10-20	$33.21	$33.72	$33.21	$33.53	$33.53	7,270
2022-10-19	$34.17	$34.70	$34.00	$34.44	$34.44	10,103
2022-10-18	$34.86	$35.47	$34.16	$34.52	$34.52	16,380
2022-10-17	$34.44	$34.90	$33.59	$34.70	$34.70	21,713
2022-10-14	$34.93	$34.96	$33.51	$34.22	$34.22	10,158
2022-10-13	$32.74	$34.90	$32.74	$34.90	$34.90	11,524
2022-10-12	$33.64	$33.65	$32.64	$33.00	$33.00	15,459
2022-10-11	$33.48	$33.96	$33.38	$33.41	$33.41	10,645
2022-10-10	$33.30	$33.85	$33.30	$33.57	$33.57	6,535
2022-10-07	$33.20	$33.43	$32.97	$33.21	$33.21	13,216
2022-10-06	$33.17	$33.30	$33.01	$33.20	$33.20	9,241
2022-10-05	$33.30	$33.42	$32.66	$33.10	$33.10	12,566
2022-10-04	$33.00	$33.62	$33.00	$33.47	$33.47	7,786
2022-10-03	$32.07	$32.85	$32.05	$32.85	$32.85	15,402
2022-09-30	$32.50	$32.67	$31.85	$31.95	$31.95	19,893
2022-09-29	$32.23	$32.60	$32.00	$32.33	$32.33	16,726
2022-09-28	$32.18	$33.07	$32.00	$32.22	$32.22	13,838
2022-09-27	$32.64	$32.71	$32.00	$32.01	$32.01	10,257
2022-09-26	$32.42	$32.72	$32.02	$32.52	$32.52	8,516
2022-09-23	$32.87	$32.87	$32.39	$32.70	$32.70	9,721
2022-09-22	$33.33	$33.33	$32.34	$33.15	$33.15	8,532
2022-09-21	$34.01	$34.01	$33.15	$33.37	$33.37	20,410
2022-09-20	$33.82	$34.24	$33.69	$33.83	$33.83	9,543
2022-09-19	$33.95	$34.85	$33.82	$34.06	$34.06	14,015
2022-09-16	$32.97	$34.81	$32.82	$34.19	$34.19	36,230
2022-09-15	$32.96	$33.35	$32.77	$33.10	$33.10	19,029
2022-09-14	$32.90	$33.15	$32.57	$32.96	$32.96	20,511
2022-09-13	$32.40	$32.98	$32.40	$32.75	$32.75	14,127
2022-09-12	$33.41	$33.63	$33.14	$33.14	$33.14	8,281
2022-09-09	$32.58	$33.65	$32.58	$33.56	$33.56	17,951
2022-09-08	$32.36	$33.01	$32.36	$33.01	$33.01	9,694
2022-09-07	$32.45	$32.92	$32.45	$32.74	$32.74	15,974
2022-09-06	$32.22	$32.37	$31.62	$31.86	$31.86	8,292
2022-09-02	$32.83	$33.09	$32.12	$32.26	$32.26	13,657
2022-09-01	$32.33	$32.57	$31.92	$32.54	$32.54	13,084
2022-08-31	$33.39	$33.74	$32.93	$32.93	$32.65	11,487
2022-08-30	$33.09	$33.40	$33.04	$33.34	$33.06	8,956
2022-08-29	$33.64	$33.93	$33.47	$33.56	$33.27	7,331
2022-08-26	$34.60	$34.60	$33.76	$33.82	$33.53	11,369
2022-08-25	$34.39	$34.74	$34.39	$34.60	$34.30	8,219
2022-08-24	$34.26	$34.39	$34.03	$34.39	$34.10	8,987
2022-08-23	$34.94	$34.94	$34.41	$34.41	$34.12	7,851
2022-08-22	$34.98	$35.50	$34.72	$34.72	$34.42	10,593
2022-08-19	$35.67	$35.67	$35.17	$35.17	$34.87	9,174
2022-08-18	$35.71	$36.02	$35.69	$36.01	$35.70	11,241
2022-08-17	$35.58	$36.15	$35.58	$35.91	$35.60	11,538
2022-08-16	$35.53	$36.09	$35.25	$35.89	$35.58	15,548
2022-08-15	$35.38	$35.74	$34.61	$35.58	$35.28	19,701
2022-08-12	$35.21	$35.58	$34.52	$35.57	$35.57	30,887
2022-08-11	$34.93	$35.39	$34.47	$35.00	$35.00	24,344
2022-08-10	$35.19	$35.44	$34.45	$34.56	$34.56	22,382
2022-08-09	$35.12	$35.16	$34.79	$34.82	$34.82	14,075
2022-08-08	$35.06	$35.17	$34.76	$34.85	$34.85	12,910
2022-08-05	$35.11	$35.22	$34.64	$34.85	$34.85	16,625
2022-08-04	$35.62	$35.62	$34.66	$35.03	$35.03	19,148
2022-08-03	$35.83	$35.83	$35.17	$35.17	$35.17	8,307
2022-08-02	$35.84	$35.85	$35.19	$35.43	$35.43	5,876
2022-08-01	$36.17	$36.50	$35.73	$35.77	$35.77	9,172
2022-07-29	$36.03	$36.49	$35.68	$36.29	$36.29	12,702
2022-07-28	$35.59	$35.69	$35.33	$35.45	$35.45	4,907
2022-07-27	$34.98	$35.66	$34.71	$35.53	$35.53	15,921
2022-07-26	$34.58	$35.19	$34.57	$35.05	$35.05	23,620
2022-07-25	$35.78	$35.79	$34.03	$34.66	$34.66	31,298
2022-07-22	$36.00	$36.00	$35.22	$35.28	$35.28	7,631
2022-07-21	$36.38	$36.38	$35.80	$35.99	$35.99	8,246
2022-07-20	$35.78	$36.42	$35.78	$36.12	$36.12	14,663
2022-07-19	$35.08	$35.74	$35.08	$35.60	$35.60	7,335
2022-07-18	$34.90	$35.14	$34.69	$34.75	$34.75	11,454
2022-07-15	$34.09	$34.74	$34.03	$34.71	$34.71	12,374
2022-07-14	$33.72	$33.96	$33.44	$33.83	$33.83	9,254
2022-07-13	$34.01	$34.13	$33.64	$34.01	$34.01	7,293
2022-07-12	$34.37	$34.60	$34.26	$34.26	$34.26	6,419
2022-07-11	$34.24	$34.55	$34.24	$34.33	$34.33	6,934
2022-07-08	$34.01	$34.60	$34.01	$34.41	$34.41	4,783
2022-07-07	$34.53	$34.54	$34.14	$34.16	$34.16	12,241
2022-07-06	$34.61	$34.95	$34.02	$34.22	$34.22	7,913
2022-07-05	$34.41	$34.76	$34.07	$34.76	$34.76	12,412
2022-07-01	$34.32	$34.74	$34.15	$34.66	$34.66	5,694
2022-06-30	$34.07	$34.80	$34.07	$34.61	$34.61	11,475
2022-06-29	$34.40	$34.74	$33.63	$34.56	$34.56	15,575
2022-06-28	$34.95	$35.04	$34.11	$34.12	$34.12	8,204
2022-06-27	$35.12	$35.12	$34.10	$34.86	$34.86	13,392
2022-06-24	$34.72	$35.22	$34.48	$34.98	$34.98	49,798
2022-06-23	$35.20	$35.62	$34.27	$34.42	$34.42	22,854
2022-06-22	$34.73	$35.39	$34.02	$35.08	$35.08	14,210
2022-06-21	$34.32	$35.57	$32.61	$35.03	$35.03	21,398
2022-06-17	$33.96	$34.81	$33.02	$34.19	$34.19	40,481
2022-06-16	$33.67	$33.81	$32.56	$33.61	$33.61	19,784
2022-06-15	$33.58	$34.21	$33.55	$33.80	$33.80	9,714
2022-06-14	$33.80	$33.83	$33.09	$33.18	$33.18	10,267
2022-06-13	$33.71	$34.20	$32.60	$33.52	$33.52	20,169
2022-06-10	$34.24	$34.64	$34.15	$34.22	$34.22	9,171
2022-06-09	$35.35	$36.14	$34.41	$34.70	$34.70	19,075
2022-06-08	$35.96	$35.96	$35.51	$35.65	$35.65	8,413
2022-06-07	$35.68	$36.34	$35.44	$36.01	$36.01	11,291
2022-06-06	$35.59	$35.97	$35.20	$35.65	$35.65	13,175
2022-06-03	$35.88	$35.88	$35.28	$35.58	$35.58	14,504
2022-06-02	$35.25	$36.21	$34.88	$36.21	$36.21	12,976
2022-06-01	$35.56	$35.56	$35.17	$35.41	$35.14	12,405
2022-05-31	$35.37	$36.27	$35.37	$35.61	$35.34	10,782
2022-05-27	$35.59	$35.91	$35.49	$35.65	$35.38	10,258
2022-05-26	$35.50	$35.85	$35.26	$35.31	$35.04	15,093
2022-05-25	$35.00	$35.25	$34.75	$34.95	$34.68	15,272
2022-05-24	$34.99	$34.99	$34.56	$34.80	$34.53	7,794
2022-05-23	$34.75	$35.18	$34.06	$35.00	$34.73	8,276
2022-05-20	$34.68	$34.74	$34.06	$34.56	$34.29	19,674
2022-05-19	$34.85	$35.09	$34.36	$34.36	$34.10	29,518
2022-05-18	$34.95	$35.12	$34.93	$34.96	$34.69	12,917
2022-05-17	$34.83	$35.45	$34.70	$35.21	$34.94	9,890
2022-05-16	$34.55	$34.75	$34.50	$34.52	$34.26	8,060
2022-05-13	$35.20	$35.34	$34.80	$34.80	$34.53	15,571
2022-05-12	$34.88	$35.24	$34.80	$35.18	$34.91	19,622
2022-05-11	$35.47	$35.53	$34.88	$35.18	$34.91	16,545
2022-05-10	$35.24	$35.80	$34.10	$35.48	$35.21	19,534
2022-05-09	$35.00	$35.50	$34.93	$35.36	$35.09	13,484
2022-05-06	$35.08	$35.60	$34.90	$35.20	$34.93	14,967
2022-05-05	$35.64	$35.78	$34.81	$35.33	$35.06	19,421
2022-05-04	$35.05	$35.91	$35.00	$35.81	$35.54	10,889
2022-05-03	$35.01	$35.34	$34.62	$35.16	$34.89	9,608
2022-05-02	$34.90	$35.34	$34.54	$34.81	$34.54	16,372
2022-04-29	$35.50	$35.50	$34.61	$34.74	$34.47	26,034
2022-04-28	$35.54	$35.74	$34.81	$35.35	$35.08	15,370
2022-04-27	$35.50	$35.80	$34.98	$34.98	$34.71	17,166
2022-04-26	$35.50	$36.10	$35.50	$35.61	$35.34	21,661
2022-04-25	$36.55	$36.55	$35.25	$35.72	$35.45	19,582
2022-04-22	$37.09	$37.32	$36.31	$36.56	$36.28	14,628
2022-04-21	$37.81	$37.81	$36.89	$37.33	$37.04	15,388
2022-04-20	$37.31	$37.70	$37.14	$37.56	$37.27	14,714
2022-04-19	$36.46	$38.07	$36.46	$37.31	$37.02	20,766
2022-04-18	$36.19	$37.00	$35.81	$36.57	$36.29	18,441
2022-04-14	$35.99	$36.45	$35.85	$36.21	$35.93	16,621
2022-04-13	$35.68	$36.00	$35.37	$35.90	$35.62	16,856
2022-04-12	$36.24	$36.37	$35.77	$35.89	$35.61	15,325
2022-04-11	$36.41	$36.56	$36.03	$36.23	$35.95	11,419
2022-04-08	$37.23	$37.23	$36.39	$36.49	$36.21	18,034
2022-04-07	$37.39	$37.40	$37.00	$37.30	$37.01	17,918
2022-04-06	$37.75	$37.90	$37.36	$37.51	$37.22	19,883
2022-04-05	$37.35	$37.77	$37.35	$37.77	$37.48	23,042
2022-04-04	$38.89	$38.89	$37.37	$37.47	$37.18	18,825
2022-04-01	$38.00	$38.24	$37.54	$37.75	$37.46	15,852
2022-03-31	$37.76	$37.90	$37.20	$37.68	$37.39	23,006
2022-03-30	$38.70	$38.70	$37.50	$37.65	$37.36	28,445
2022-03-29	$38.12	$38.85	$38.12	$38.47	$38.17	26,982
2022-03-28	$38.39	$38.61	$37.77	$38.23	$37.94	22,066
2022-03-25	$37.44	$38.80	$37.09	$38.70	$38.40	34,821
2022-03-24	$37.67	$38.30	$37.06	$37.58	$37.29	19,683
2022-03-23	$37.64	$37.98	$37.40	$37.76	$37.47	37,658
2022-03-22	$37.83	$38.56	$37.54	$38.00	$37.71	23,751
2022-03-21	$37.05	$37.58	$37.04	$37.53	$37.24	23,747
2022-03-18	$37.36	$37.69	$36.65	$37.04	$36.76	57,602
2022-03-17	$37.62	$37.75	$37.49	$37.60	$37.31	12,501
2022-03-16	$37.88	$37.96	$37.28	$37.74	$37.45	16,321
2022-03-15	$37.68	$37.77	$37.20	$37.44	$37.15	16,815
2022-03-14	$37.29	$37.98	$37.29	$37.58	$37.29	16,353
2022-03-11	$38.20	$38.20	$37.45	$37.53	$37.24	9,047
2022-03-10	$37.36	$37.80	$37.36	$37.77	$37.48	9,317
2022-03-09	$37.56	$38.06	$37.56	$37.81	$37.52	20,550
2022-03-08	$37.15	$37.58	$36.89	$37.06	$36.78	24,470
2022-03-07	$37.48	$37.56	$36.80	$36.87	$36.59	17,820
2022-03-04	$37.80	$38.12	$37.07	$37.52	$37.23	16,998
2022-03-03	$38.36	$38.70	$37.87	$38.07	$37.78	30,517
2022-03-02	$37.51	$39.07	$37.51	$38.66	$38.08	19,374
2022-03-01	$38.50	$38.50	$36.89	$37.47	$36.91	32,285
2022-02-28	$38.02	$39.12	$37.69	$38.60	$38.02	34,818
2022-02-25	$37.65	$38.77	$37.65	$38.60	$38.02	15,260
2022-02-24	$37.70	$37.70	$36.70	$37.29	$36.73	19,487
2022-02-23	$38.93	$39.21	$38.30	$38.31	$37.74	13,832
2022-02-22	$38.94	$39.13	$38.52	$38.68	$38.10	22,253
2022-02-18	$38.75	$39.50	$38.75	$38.92	$38.34	18,385
2022-02-17	$38.31	$39.45	$38.30	$38.92	$38.34	42,791
2022-02-16	$38.62	$39.01	$38.30	$38.41	$37.84	32,008
2022-02-15	$38.42	$39.00	$38.19	$38.50	$37.93	40,633
2022-02-14	$38.09	$39.12	$37.98	$38.38	$37.81	55,349
2022-02-11	$37.55	$38.19	$37.49	$37.87	$37.31	19,696
2022-02-10	$37.72	$37.99	$37.30	$37.47	$36.91	27,883
2022-02-09	$38.91	$39.00	$37.83	$37.96	$37.39	31,903
2022-02-08	$38.79	$39.50	$38.60	$38.86	$38.28	17,498
2022-02-07	$38.56	$39.10	$37.90	$38.73	$38.15	25,873
2022-02-04	$37.83	$38.54	$37.83	$38.37	$37.80	29,433
2022-02-03	$37.68	$38.14	$37.65	$37.73	$37.17	17,175
2022-02-02	$37.90	$37.97	$36.91	$37.68	$37.12	22,663
2022-02-01	$37.49	$37.98	$36.71	$37.55	$36.99	39,400
2022-01-31	$36.63	$37.81	$36.50	$37.80	$37.24	35,752
2022-01-28	$37.12	$37.27	$36.39	$37.27	$36.71	12,330
2022-01-27	$38.02	$38.48	$37.16	$37.55	$36.99	16,802
2022-01-26	$39.57	$39.67	$37.13	$38.09	$37.52	22,819
2022-01-25	$38.89	$39.69	$38.49	$39.40	$38.81	32,158
2022-01-24	$37.11	$39.38	$36.64	$39.04	$38.46	27,336
2022-01-21	$36.96	$38.55	$36.75	$37.42	$36.86	22,154
2022-01-20	$37.76	$38.96	$37.22	$37.53	$36.97	30,881
2022-01-19	$38.18	$38.18	$37.02	$37.42	$36.86	16,437
2022-01-18	$39.50	$39.50	$38.06	$38.06	$37.49	10,431
2022-01-14	$38.61	$39.52	$38.61	$39.52	$38.93	5,207
2022-01-13	$39.38	$39.50	$39.13	$39.45	$38.86	11,495
2022-01-12	$38.89	$39.47	$38.89	$39.16	$38.58	19,202
2022-01-11	$39.67	$39.90	$38.67	$39.02	$38.44	14,939
2022-01-10	$39.46	$39.72	$38.98	$39.50	$38.91	11,810
2022-01-07	$39.50	$39.99	$39.30	$39.60	$39.01	12,392
2022-01-06	$38.62	$39.89	$38.62	$39.36	$38.77	7,789
2022-01-05	$39.44	$39.44	$38.00	$38.52	$37.95	11,484
2022-01-04	$38.58	$39.36	$38.57	$38.80	$38.22	10,833
2022-01-03	$37.69	$38.72	$37.51	$38.19	$37.62	19,957
2021-12-31	$37.71	$38.00	$37.54	$37.68	$37.12	11,804
2021-12-30	$38.55	$38.83	$38.01	$38.01	$37.44	13,559
2021-12-29	$38.98	$39.18	$38.19	$39.10	$38.52	8,589
2021-12-28	$39.19	$39.98	$37.95	$38.70	$38.12	17,767
2021-12-27	$38.80	$39.20	$37.25	$38.92	$38.34	20,574
2021-12-23	$38.31	$38.67	$38.12	$38.51	$37.94	6,069
2021-12-22	$37.95	$38.55	$37.57	$38.14	$37.57	15,119
2021-12-21	$37.35	$38.00	$36.71	$37.89	$37.32	14,200
2021-12-20	$36.90	$37.06	$35.95	$36.90	$36.35	24,445
2021-12-17	$37.81	$37.99	$36.38	$37.47	$36.91	50,258
2021-12-16	$37.13	$37.82	$36.48	$37.53	$36.97	18,157
2021-12-15	$36.50	$37.66	$36.31	$36.70	$36.15	21,951
2021-12-14	$35.81	$37.77	$35.81	$36.00	$35.46	24,902
2021-12-13	$36.93	$37.19	$36.43	$36.73	$36.18	11,468
2021-12-10	$36.88	$37.52	$36.87	$37.16	$36.61	11,702
2021-12-09	$36.96	$37.60	$36.96	$37.00	$36.45	12,750
2021-12-08	$37.21	$37.40	$37.15	$37.20	$36.65	9,029
2021-12-07	$37.34	$38.05	$37.17	$37.29	$36.73	7,908
2021-12-06	$37.59	$38.38	$37.21	$37.38	$36.82	16,765
2021-12-03	$37.79	$38.04	$36.75	$37.17	$36.62	14,213
2021-12-02	$37.38	$38.28	$37.38	$37.84	$37.28	7,783
2021-12-01	$37.19	$38.50	$37.06	$37.08	$36.26	20,527
2021-11-30	$35.89	$37.27	$35.89	$36.58	$35.77	23,088
2021-11-29	$37.76	$37.76	$36.63	$36.82	$36.00	17,413
2021-11-26	$37.94	$37.97	$36.29	$37.08	$36.26	14,949
2021-11-24	$38.38	$38.80	$38.12	$38.65	$37.79	5,678
2021-11-23	$37.98	$38.74	$37.69	$38.73	$37.87	15,601
2021-11-22	$38.29	$38.74	$37.66	$37.84	$37.00	15,795
2021-11-19	$38.28	$38.48	$37.52	$37.91	$37.07	24,078
2021-11-18	$38.01	$38.71	$37.51	$38.60	$37.74	24,262
2021-11-17	$38.42	$38.42	$37.40	$37.91	$37.07	13,355
2021-11-16	$38.40	$38.68	$38.21	$38.66	$37.80	17,976
2021-11-15	$38.45	$38.86	$37.88	$38.70	$37.84	17,359
2021-11-12	$38.78	$38.78	$38.11	$38.48	$37.63	5,880
2021-11-11	$38.76	$39.24	$38.60	$38.70	$37.84	10,828
2021-11-10	$38.58	$39.07	$38.58	$38.79	$37.93	7,130
2021-11-09	$38.72	$38.76	$38.22	$38.66	$37.80	8,434
2021-11-08	$39.16	$39.20	$38.44	$39.00	$38.14	13,903
2021-11-05	$37.70	$39.10	$37.52	$39.10	$38.23	26,345
2021-11-04	$37.73	$37.73	$36.59	$37.33	$36.50	29,215
2021-11-03	$37.51	$38.34	$37.51	$38.07	$37.23	22,267
2021-11-02	$37.81	$38.55	$37.19	$37.57	$36.74	36,751
2021-11-01	$37.10	$37.78	$37.06	$37.66	$36.83	26,575
2021-10-29	$36.75	$37.50	$36.75	$37.10	$36.28	17,379
2021-10-28	$37.77	$37.77	$36.67	$37.01	$36.19	13,702
2021-10-27	$37.33	$37.95	$37.29	$37.52	$36.69	20,052
2021-10-26	$38.91	$38.91	$37.20	$37.29	$36.46	38,273
2021-10-25	$37.87	$40.34	$37.63	$39.00	$38.14	88,673
2021-10-22	$35.00	$36.35	$34.99	$36.21	$35.41	26,019
2021-10-21	$34.84	$35.00	$34.81	$34.90	$34.13	8,507
2021-10-20	$34.72	$34.87	$34.71	$34.84	$34.07	5,698
2021-10-19	$34.59	$34.96	$34.55	$34.67	$33.90	11,137
2021-10-18	$34.40	$34.84	$34.40	$34.59	$33.82	9,887
2021-10-15	$34.79	$34.84	$34.40	$34.42	$33.66	26,374
2021-10-14	$34.45	$34.58	$34.24	$34.32	$33.56	8,040
2021-10-13	$34.30	$34.30	$34.04	$34.20	$33.44	5,761
2021-10-12	$34.46	$34.69	$34.13	$34.26	$33.50	12,798
2021-10-11	$34.86	$35.00	$34.54	$34.54	$33.77	12,241
2021-10-08	$34.30	$34.86	$34.05	$34.75	$33.98	8,264
2021-10-07	$34.51	$34.72	$34.49	$34.60	$33.83	8,223
2021-10-06	$34.48	$34.48	$33.84	$34.19	$33.43	9,015
2021-10-05	$34.12	$34.77	$34.08	$34.31	$33.55	12,092
2021-10-04	$34.33	$34.73	$33.82	$34.05	$33.30	21,149
2021-10-01	$33.33	$34.73	$33.15	$34.53	$33.77	25,123
2021-09-30	$33.13	$33.33	$32.76	$33.04	$32.31	18,098
2021-09-29	$32.37	$32.95	$32.37	$32.85	$32.12	9,630
2021-09-28	$32.98	$32.98	$32.15	$32.22	$31.51	13,931
2021-09-27	$32.85	$33.94	$31.81	$32.71	$31.99	29,827
2021-09-24	$32.70	$33.16	$32.37	$32.47	$31.75	13,209
2021-09-23	$33.66	$33.66	$32.22	$32.69	$31.97	16,074
2021-09-22	$31.61	$32.19	$31.58	$31.85	$31.14	8,509
2021-09-21	$32.35	$32.35	$31.49	$31.58	$30.88	21,288
2021-09-20	$31.66	$31.99	$31.03	$31.59	$30.89	19,546
2021-09-17	$31.97	$34.01	$31.02	$32.15	$31.44	99,521
2021-09-16	$31.94	$31.94	$31.52	$31.74	$31.04	10,079
2021-09-15	$31.24	$32.22	$31.24	$32.07	$31.36	16,642
2021-09-14	$32.16	$32.16	$30.86	$31.01	$30.32	18,531
2021-09-13	$31.95	$33.37	$30.53	$31.90	$31.19	12,481
2021-09-10	$32.33	$32.86	$31.63	$31.67	$30.97	19,999
2021-09-09	$32.64	$32.97	$32.00	$32.00	$31.29	16,691
2021-09-08	$33.45	$33.45	$32.13	$32.57	$31.85	19,572
2021-09-07	$33.53	$33.65	$32.89	$33.13	$32.40	11,327
2021-09-03	$33.88	$33.88	$33.40	$33.61	$32.87	7,636
2021-09-02	$34.22	$34.34	$33.37	$33.82	$33.07	14,655
2021-09-01	$34.21	$34.54	$33.70	$34.31	$33.28	18,190
2021-08-31	$34.09	$34.18	$33.81	$34.18	$33.16	14,939
2021-08-30	$34.98	$34.98	$33.73	$33.73	$32.72	15,818
2021-08-27	$33.80	$34.97	$33.24	$34.73	$33.69	27,349
2021-08-26	$33.86	$34.25	$32.23	$33.71	$32.70	27,048
2021-08-25	$33.30	$34.25	$33.30	$34.00	$32.98	22,540
2021-08-24	$32.79	$33.58	$32.79	$33.31	$32.31	15,154
2021-08-23	$33.30	$33.30	$32.78	$33.15	$32.16	11,140
2021-08-20	$32.25	$33.19	$32.25	$32.91	$31.93	17,344
2021-08-19	$32.49	$32.54	$32.16	$32.43	$31.46	14,172
2021-08-18	$32.73	$34.00	$32.64	$32.70	$31.72	12,160
2021-08-17	$33.27	$33.74	$32.77	$32.77	$31.79	21,016
2021-08-16	$32.86	$33.75	$32.86	$33.47	$32.47	16,959
2021-08-13	$33.53	$33.65	$33.10	$33.10	$32.11	9,164
2021-08-12	$33.23	$33.65	$32.86	$33.37	$32.37	23,392
2021-08-11	$32.66	$33.25	$32.66	$33.19	$32.20	8,639
2021-08-10	$32.21	$33.10	$32.21	$33.08	$32.09	10,097
2021-08-09	$32.50	$32.93	$32.11	$32.39	$31.42	21,083
2021-08-06	$32.29	$32.75	$31.20	$32.46	$31.49	18,393
2021-08-05	$31.46	$32.16	$31.45	$32.00	$31.04	16,077
2021-08-04	$31.63	$31.70	$31.21	$31.59	$30.65	13,838
2021-08-03	$30.96	$32.35	$30.73	$32.16	$31.20	34,473
2021-08-02	$31.64	$32.26	$30.61	$30.73	$29.81	28,509
2021-07-30	$31.74	$32.24	$31.50	$31.59	$30.65	16,852
2021-07-29	$31.50	$31.94	$31.39	$31.70	$30.75	14,733
2021-07-28	$32.49	$32.49	$31.45	$31.50	$30.56	19,660
2021-07-27	$31.14	$32.36	$31.09	$32.32	$31.35	21,140
2021-07-26	$29.83	$31.39	$29.78	$31.39	$30.45	12,576
2021-07-23	$30.37	$30.37	$29.00	$29.41	$28.53	18,002
2021-07-22	$30.77	$30.77	$29.50	$29.70	$28.81	11,972
2021-07-21	$30.04	$30.65	$29.73	$30.50	$29.59	15,409
2021-07-20	$30.18	$30.97	$29.57	$29.57	$28.69	28,935
2021-07-19	$29.93	$31.24	$29.59	$29.77	$28.88	11,287
2021-07-16	$31.25	$31.25	$30.42	$30.63	$29.71	10,596
2021-07-15	$30.57	$31.00	$30.25	$30.90	$29.98	12,126
2021-07-14	$31.03	$31.14	$30.49	$30.85	$29.93	11,932
2021-07-13	$30.76	$31.09	$30.45	$30.46	$29.55	11,606
2021-07-12	$30.49	$31.10	$30.47	$31.10	$30.17	5,588
2021-07-09	$29.95	$30.76	$29.66	$30.76	$29.84	8,459
2021-07-08	$29.98	$30.11	$29.22	$29.94	$29.04	16,836
2021-07-07	$30.32	$31.00	$30.32	$30.43	$29.52	9,989
2021-07-06	$31.38	$31.38	$30.25	$30.32	$29.41	15,477
2021-07-02	$31.46	$31.46	$31.17	$31.28	$30.34	7,154
2021-07-01	$31.43	$31.80	$31.02	$31.69	$30.74	12,731
2021-06-30	$31.58	$31.76	$31.08	$31.09	$30.16	16,612
2021-06-29	$31.50	$31.84	$31.38	$31.48	$30.54	15,075
2021-06-28	$32.18	$32.21	$31.53	$31.67	$30.72	10,550
2021-06-25	$32.77	$33.45	$31.73	$32.10	$31.14	161,688
2021-06-24	$32.51	$33.44	$32.36	$32.94	$31.96	15,846
2021-06-23	$32.73	$33.19	$32.01	$32.40	$31.43	32,038
2021-06-22	$33.15	$33.31	$32.53	$33.11	$32.12	18,224
2021-06-21	$32.90	$33.50	$32.55	$33.17	$32.18	18,601
2021-06-18	$32.49	$33.16	$32.05	$32.88	$31.90	66,288
2021-06-17	$33.95	$33.95	$33.01	$33.01	$32.02	17,798
2021-06-16	$33.69	$33.99	$32.80	$33.80	$32.79	16,398
2021-06-15	$33.06	$33.64	$33.00	$33.62	$32.61	13,652
2021-06-14	$32.53	$33.25	$32.53	$33.21	$32.22	14,456
2021-06-11	$32.87	$33.42	$32.55	$32.93	$31.95	23,015
2021-06-10	$34.58	$34.58	$32.67	$32.75	$31.77	17,200
2021-06-09	$34.76	$34.78	$34.30	$34.30	$33.27	16,814
2021-06-08	$34.91	$35.18	$34.75	$34.76	$33.72	11,256
2021-06-07	$34.84	$35.04	$34.57	$35.01	$33.96	14,209
2021-06-04	$34.75	$35.02	$34.51	$34.59	$33.56	17,956
2021-06-03	$35.02	$35.98	$34.51	$34.90	$33.86	18,773
2021-06-02	$35.04	$35.33	$34.90	$35.23	$33.91	12,397
2021-06-01	$34.96	$35.50	$34.90	$35.15	$33.84	28,905
2021-05-28	$34.45	$34.77	$34.31	$34.68	$33.38	9,740
2021-05-27	$34.20	$34.82	$34.03	$34.73	$33.43	19,109
2021-05-26	$33.37	$34.48	$33.37	$34.21	$32.93	19,040
2021-05-25	$34.70	$34.72	$33.35	$33.35	$32.10	21,787
2021-05-24	$35.34	$35.38	$34.63	$34.76	$33.46	12,118
2021-05-21	$35.09	$35.45	$34.87	$35.37	$34.05	18,071
2021-05-20	$34.77	$34.97	$34.40	$34.68	$33.38	12,950
2021-05-19	$34.32	$35.08	$34.00	$34.89	$33.59	18,236
2021-05-18	$35.41	$35.50	$34.66	$34.66	$33.37	11,219
2021-05-17	$35.05	$35.52	$35.05	$35.37	$34.05	19,518
2021-05-14	$35.46	$35.70	$35.08	$35.33	$34.01	7,313
2021-05-13	$34.41	$35.49	$34.41	$35.49	$34.16	20,754
2021-05-12	$34.61	$35.07	$34.11	$34.20	$32.92	22,541
2021-05-11	$34.31	$35.00	$34.29	$34.75	$33.45	21,649
2021-05-10	$34.55	$35.25	$34.55	$34.85	$33.55	23,329
2021-05-07	$34.92	$35.09	$34.66	$35.04	$33.73	12,692
2021-05-06	$34.66	$35.07	$34.19	$34.82	$33.52	17,074
2021-05-05	$34.78	$35.10	$34.42	$34.42	$33.13	14,042
2021-05-04	$34.37	$35.06	$34.37	$34.53	$33.24	33,490
2021-05-03	$34.05	$34.81	$34.05	$34.60	$33.31	24,859
2021-04-30	$33.71	$34.54	$33.71	$34.03	$32.76	39,888
2021-04-29	$34.25	$34.50	$33.96	$34.16	$32.88	14,982
2021-04-28	$33.89	$34.27	$33.44	$34.04	$32.77	22,178
2021-04-27	$33.60	$34.11	$33.38	$34.03	$32.76	21,227
2021-04-26	$33.70	$33.77	$33.43	$33.72	$32.46	19,130
2021-04-23	$32.04	$33.83	$32.04	$33.24	$32.00	20,075
2021-04-22	$32.00	$32.92	$32.00	$32.31	$31.10	35,919
2021-04-21	$31.60	$31.92	$31.59	$31.69	$30.51	13,870
2021-04-20	$32.01	$32.24	$31.14	$31.18	$30.02	13,689
2021-04-19	$32.48	$32.50	$31.94	$32.02	$30.82	15,837
2021-04-16	$32.88	$32.88	$32.37	$32.37	$31.16	9,908
2021-04-15	$32.87	$32.87	$32.21	$32.65	$31.43	8,943
2021-04-14	$32.19	$32.94	$32.19	$32.51	$31.30	5,800
2021-04-13	$32.45	$32.47	$32.16	$32.16	$30.96	9,492
2021-04-12	$32.28	$32.81	$32.28	$32.71	$31.49	12,790
2021-04-09	$32.50	$32.95	$32.33	$32.57	$31.35	18,951
2021-04-08	$32.57	$32.89	$32.26	$32.89	$31.66	9,102
2021-04-07	$33.90	$33.90	$32.24	$32.32	$31.11	23,516
2021-04-06	$33.95	$34.68	$33.64	$33.64	$32.38	12,438
2021-04-05	$33.99	$34.49	$33.44	$34.21	$32.93	29,820
2021-04-01	$32.97	$33.80	$32.78	$33.65	$32.39	18,262
2021-03-31	$33.99	$33.99	$32.92	$33.07	$31.83	35,781
2021-03-30	$33.11	$34.37	$33.01	$33.62	$32.36	25,766
2021-03-29	$34.02	$34.02	$33.11	$33.13	$31.89	12,986
2021-03-26	$34.17	$34.26	$33.82	$34.26	$32.98	7,629
2021-03-25	$32.50	$34.46	$32.50	$33.24	$32.00	23,676
2021-03-24	$33.45	$34.89	$32.66	$32.67	$31.45	23,281
2021-03-23	$34.00	$34.00	$32.66	$33.36	$32.11	23,762
2021-03-22	$34.95	$35.41	$33.65	$34.26	$32.98	15,681
2021-03-19	$34.91	$35.33	$33.86	$35.32	$34.00	110,618
2021-03-18	$35.68	$35.99	$34.78	$34.80	$33.50	19,358
2021-03-17	$34.82	$35.99	$34.50	$34.76	$33.46	14,488
2021-03-16	$35.68	$35.68	$34.44	$34.82	$33.52	19,092
2021-03-15	$36.18	$36.18	$35.65	$35.94	$34.60	22,206
2021-03-12	$35.99	$36.50	$35.77	$36.50	$35.14	17,539
2021-03-11	$35.84	$35.85	$35.20	$35.82	$34.48	24,711
2021-03-10	$34.53	$36.08	$34.53	$35.84	$34.50	25,933
2021-03-09	$34.61	$35.06	$34.32	$34.92	$33.62	20,653
2021-03-08	$34.19	$35.09	$34.16	$34.74	$33.44	26,466
2021-03-05	$33.47	$34.00	$32.50	$34.00	$32.73	29,672
2021-03-04	$32.52	$33.74	$32.52	$32.68	$31.46	38,612
2021-03-03	$32.12	$33.69	$32.12	$32.70	$31.22	29,738
2021-03-02	$32.24	$33.08	$31.94	$31.94	$30.50	31,120
2021-03-01	$31.87	$32.74	$31.13	$32.74	$31.26	18,339
2021-02-26	$31.40	$31.92	$30.69	$31.00	$29.60	33,288
2021-02-25	$32.18	$32.50	$30.80	$31.17	$29.76	17,778
2021-02-24	$30.21	$32.54	$30.21	$32.22	$30.76	17,867
2021-02-23	$29.84	$30.25	$29.81	$30.04	$28.68	36,053
2021-02-22	$29.60	$30.23	$29.60	$29.76	$28.41	27,755
2021-02-19	$29.45	$29.70	$29.31	$29.48	$28.15	18,187
2021-02-18	$29.25	$29.50	$29.25	$29.36	$28.03	17,988
2021-02-17	$29.25	$29.80	$29.24	$29.28	$27.96	10,638
2021-02-16	$29.72	$29.89	$29.25	$29.25	$27.93	23,666
2021-02-12	$29.66	$29.99	$29.17	$29.43	$28.10	18,044
2021-02-11	$29.79	$30.17	$29.47	$29.70	$28.36	25,587
2021-02-10	$30.07	$30.23	$29.72	$29.76	$28.41	20,605
2021-02-09	$30.31	$30.48	$29.89	$30.22	$28.85	15,650
2021-02-08	$29.57	$30.25	$29.57	$30.25	$28.88	18,580
2021-02-05	$29.50	$29.79	$29.32	$29.37	$28.04	13,312
2021-02-04	$28.97	$29.46	$28.97	$29.33	$28.00	22,492
2021-02-03	$29.00	$29.08	$28.50	$28.95	$27.64	22,231
2021-02-02	$28.78	$29.38	$28.78	$29.19	$27.87	17,115
2021-02-01	$28.19	$28.85	$27.56	$28.21	$26.93	28,000
2021-01-29	$28.75	$28.92	$27.95	$27.95	$26.69	41,600
2021-01-28	$28.95	$30.01	$28.60	$28.63	$27.33	38,237
2021-01-27	$28.20	$28.89	$27.99	$28.61	$27.32	54,583
2021-01-26	$28.60	$28.99	$28.29	$28.29	$27.01	26,905
2021-01-25	$27.59	$28.62	$27.41	$28.34	$27.06	26,481
2021-01-22	$27.80	$28.00	$27.15	$27.98	$26.71	23,718
2021-01-21	$28.00	$28.07	$27.51	$27.51	$26.27	22,557
2021-01-20	$27.57	$27.91	$27.57	$27.83	$26.57	15,685
2021-01-19	$27.84	$28.35	$26.90	$27.55	$26.30	52,376
2021-01-15	$28.22	$28.59	$27.59	$27.81	$26.55	40,270
2021-01-14	$28.00	$28.97	$28.00	$28.74	$27.44	14,720
2021-01-13	$28.36	$28.36	$27.66	$27.81	$26.55	15,923
2021-01-12	$28.21	$28.61	$27.65	$28.43	$27.14	23,507
2021-01-11	$27.79	$28.29	$27.58	$27.85	$26.59	35,050
2021-01-08	$29.36	$29.36	$27.73	$28.41	$27.12	13,062
2021-01-07	$28.72	$29.27	$28.30	$29.05	$27.74	13,155
2021-01-06	$27.42	$29.27	$27.42	$28.52	$27.23	32,229
2021-01-05	$25.95	$27.20	$25.86	$26.75	$25.54	19,515
2021-01-04	$26.32	$26.65	$25.99	$26.11	$24.93	16,353
2020-12-31	$26.23	$26.78	$26.20	$26.21	$25.02	15,076
2020-12-30	$26.65	$26.83	$26.40	$26.40	$25.21	10,568
2020-12-29	$26.24	$26.55	$26.16	$26.55	$25.35	12,459
2020-12-28	$26.68	$26.85	$26.55	$26.74	$25.53	9,707
2020-12-24	$26.70	$26.70	$26.22	$26.41	$25.22	9,794
2020-12-23	$26.65	$26.93	$26.65	$26.88	$25.66	4,406
2020-12-22	$26.14	$26.71	$26.14	$26.29	$25.10	15,536
2020-12-21	$26.75	$27.23	$26.16	$26.18	$25.00	30,004
2020-12-18	$27.76	$28.65	$26.81	$26.90	$25.68	84,252
2020-12-17	$27.29	$27.50	$27.03	$27.48	$26.24	16,471
2020-12-16	$27.55	$27.68	$27.22	$27.22	$25.99	18,127
2020-12-15	$26.70	$27.54	$26.54	$27.31	$26.07	19,546
2020-12-14	$26.94	$26.94	$26.50	$26.55	$25.35	14,434
2020-12-11	$26.98	$27.35	$26.55	$26.86	$25.65	17,809
2020-12-10	$27.22	$27.50	$26.93	$27.18	$25.95	15,700
2020-12-09	$28.09	$28.09	$27.11	$27.23	$26.00	28,200
2020-12-08	$27.30	$27.80	$26.53	$27.80	$26.54	26,519
2020-12-07	$27.28	$27.39	$27.10	$27.32	$26.08	9,077
2020-12-04	$27.15	$27.46	$27.01	$27.46	$26.22	9,221
2020-12-03	$26.63	$26.74	$26.34	$26.57	$25.37	12,274
2020-12-02	$26.67	$27.15	$26.57	$27.03	$25.55	15,697
2020-12-01	$26.30	$26.79	$26.12	$26.60	$25.14	12,677
2020-11-30	$26.92	$27.31	$25.98	$25.98	$24.56	40,312
2020-11-27	$27.70	$27.70	$26.96	$27.20	$25.71	11,116
2020-11-25	$28.00	$28.40	$27.32	$28.20	$26.65	13,768
2020-11-24	$27.03	$29.00	$27.03	$28.25	$26.70	27,052
2020-11-23	$27.16	$27.16	$26.61	$26.74	$25.27	30,950
2020-11-20	$26.60	$27.70	$26.05	$26.82	$25.35	32,766
2020-11-19	$27.29	$27.29	$26.52	$27.00	$25.52	11,965
2020-11-18	$28.83	$29.28	$27.03	$27.10	$25.61	21,041
2020-11-17	$28.10	$29.01	$27.66	$28.63	$27.06	33,668
2020-11-16	$26.42	$28.74	$26.42	$28.54	$26.97	42,509
2020-11-13	$26.36	$26.36	$25.29	$25.63	$24.22	43,663
2020-11-12	$26.26	$26.95	$25.38	$26.16	$24.73	39,978
2020-11-11	$25.75	$27.29	$25.30	$26.67	$25.21	52,246
2020-11-10	$24.38	$26.17	$24.38	$25.91	$24.49	67,220
2020-11-09	$24.70	$26.00	$23.65	$23.65	$22.35	89,840
2020-11-06	$23.69	$23.69	$23.00	$23.00	$21.74	15,063
2020-11-05	$22.68	$23.76	$22.68	$23.53	$22.24	11,164
2020-11-04	$23.98	$24.01	$22.51	$22.81	$21.56	9,214
2020-11-03	$24.39	$24.70	$23.93	$24.56	$23.21	25,693
2020-11-02	$23.00	$24.18	$22.89	$24.00	$22.68	23,711
2020-10-30	$23.07	$23.39	$22.29	$22.80	$21.55	13,371
2020-10-29	$22.02	$23.09	$21.95	$22.99	$21.73	7,794
2020-10-28	$22.24	$22.69	$22.03	$22.24	$21.02	12,157
2020-10-27	$23.25	$23.52	$22.40	$22.40	$21.17	8,212
2020-10-26	$23.90	$24.02	$22.87	$23.38	$22.10	8,463
2020-10-23	$24.30	$25.32	$23.95	$23.99	$22.67	10,434
2020-10-22	$23.24	$24.67	$23.24	$24.29	$22.96	31,827
2020-10-21	$22.18	$23.49	$22.18	$23.47	$22.18	16,997
2020-10-20	$22.50	$22.97	$22.50	$22.88	$21.63	10,670
2020-10-19	$22.98	$22.99	$22.51	$22.51	$21.28	14,025
2020-10-16	$22.59	$22.90	$22.42	$22.72	$21.47	11,776
2020-10-15	$22.40	$22.90	$22.31	$22.90	$21.64	20,240
2020-10-14	$22.13	$22.64	$22.13	$22.37	$21.14	11,980
2020-10-13	$22.35	$22.70	$21.85	$22.09	$20.88	14,526
2020-10-12	$22.18	$22.60	$22.15	$22.30	$21.08	23,190
2020-10-09	$22.21	$22.60	$22.11	$22.26	$21.04	16,708
2020-10-08	$22.55	$22.70	$22.06	$22.33	$21.11	17,637
2020-10-07	$22.28	$22.50	$22.16	$22.50	$21.27	19,253
2020-10-06	$22.39	$22.71	$22.02	$22.20	$20.98	21,213
2020-10-05	$21.00	$22.57	$21.00	$21.95	$20.75	9,560
2020-10-02	$20.51	$21.65	$20.51	$21.52	$20.34	10,517
2020-10-01	$21.11	$21.44	$20.54	$20.69	$19.56	7,785
2020-09-30	$21.00	$21.35	$20.92	$20.92	$19.77	5,035
2020-09-29	$20.89	$21.04	$19.75	$20.70	$19.56	8,065
2020-09-28	$20.81	$21.38	$20.57	$21.09	$19.93	7,499
2020-09-25	$19.75	$20.19	$19.58	$20.10	$19.00	13,337
2020-09-24	$19.82	$20.10	$19.41	$19.77	$18.69	20,503
2020-09-23	$20.41	$20.85	$19.50	$19.63	$18.55	27,397
2020-09-22	$20.82	$21.06	$20.02	$20.56	$19.43	17,376
2020-09-21	$21.75	$22.14	$20.55	$20.64	$19.51	31,124
2020-09-18	$22.41	$22.44	$21.80	$22.14	$20.93	56,558
2020-09-17	$21.71	$22.29	$21.70	$22.10	$20.89	9,259
2020-09-16	$22.04	$22.50	$22.00	$22.00	$20.79	25,560
2020-09-15	$22.15	$22.29	$21.92	$21.92	$20.72	6,454
2020-09-14	$21.93	$22.56	$21.93	$22.50	$21.27	6,122
2020-09-11	$21.78	$22.11	$21.71	$21.78	$20.59	18,080
2020-09-10	$22.31	$22.31	$21.45	$21.70	$20.51	16,995
2020-09-09	$22.69	$22.74	$22.36	$22.40	$21.17	11,379
2020-09-08	$22.50	$22.70	$22.20	$22.50	$21.27	13,553
2020-09-04	$22.76	$23.03	$22.63	$22.89	$21.63	9,614
2020-09-03	$23.04	$23.30	$22.00	$22.36	$21.13	24,997
2020-09-02	$22.80	$23.25	$22.71	$23.20	$21.67	13,487
2020-09-01	$22.63	$23.14	$22.44	$22.96	$21.44	14,324
2020-08-31	$23.44	$23.61	$22.51	$22.54	$21.05	19,937
2020-08-28	$23.20	$23.38	$23.04	$23.38	$21.83	9,043
2020-08-27	$23.16	$23.49	$23.00	$23.00	$21.48	9,812
2020-08-26	$23.38	$23.38	$22.63	$23.15	$21.62	16,242
2020-08-25	$23.64	$24.26	$23.08	$23.51	$21.96	7,659
2020-08-24	$22.55	$24.09	$22.00	$23.21	$21.68	12,401
2020-08-21	$23.18	$23.27	$22.14	$22.40	$20.92	13,370
2020-08-20	$23.52	$23.52	$22.70	$23.29	$21.75	3,797
2020-08-19	$23.45	$23.94	$23.16	$23.60	$22.04	8,178
2020-08-18	$23.63	$23.82	$23.00	$23.25	$21.71	9,211
2020-08-17	$24.33	$24.33	$23.72	$23.83	$22.25	13,176
2020-08-14	$23.72	$24.44	$23.72	$24.40	$22.79	10,026
2020-08-13	$24.42	$24.42	$23.61	$24.07	$22.48	5,809
2020-08-12	$24.84	$24.84	$24.30	$24.76	$23.12	9,499
2020-08-11	$24.88	$24.88	$22.49	$24.30	$22.69	22,466
2020-08-10	$24.33	$24.60	$23.69	$24.31	$22.70	7,699
2020-08-07	$23.66	$24.25	$22.83	$24.25	$22.65	18,594
2020-08-06	$22.65	$22.97	$22.42	$22.85	$21.34	7,246
2020-08-05	$22.36	$23.21	$22.00	$23.15	$21.62	13,787
2020-08-04	$22.23	$22.28	$21.63	$22.23	$20.76	12,576
2020-08-03	$22.21	$22.61	$22.17	$22.51	$21.02	14,083
2020-07-31	$22.39	$23.10	$21.44	$21.96	$20.51	19,915
2020-07-30	$22.68	$22.68	$22.10	$22.60	$21.11	17,384
2020-07-29	$22.93	$23.58	$22.78	$22.80	$21.29	58,526
2020-07-28	$22.81	$23.01	$22.51	$22.70	$21.20	14,022
2020-07-27	$23.09	$23.36	$22.52	$23.03	$21.51	11,130
2020-07-24	$22.98	$23.62	$22.98	$23.06	$21.54	12,396
2020-07-23	$23.26	$23.96	$23.08	$23.27	$21.73	10,106
2020-07-22	$23.14	$23.54	$22.75	$23.25	$21.71	9,900
2020-07-21	$23.21	$24.18	$23.21	$23.64	$22.08	24,165
2020-07-20	$23.35	$23.35	$22.55	$22.71	$21.21	11,568
2020-07-17	$23.64	$24.60	$23.64	$23.65	$22.09	10,153
2020-07-16	$24.40	$24.64	$23.50	$23.92	$22.34	16,278
2020-07-15	$23.82	$24.75	$23.48	$24.58	$22.95	30,704
2020-07-14	$23.11	$23.54	$22.73	$23.36	$21.82	11,286
2020-07-13	$23.41	$23.67	$22.75	$23.03	$21.51	12,068
2020-07-10	$23.77	$23.77	$22.22	$23.07	$21.54	16,915
2020-07-09	$22.82	$22.88	$21.42	$21.51	$20.09	26,325
2020-07-08	$22.43	$23.05	$22.02	$22.59	$21.10	20,103
2020-07-07	$23.52	$23.66	$22.39	$22.45	$20.97	16,964
2020-07-06	$23.42	$24.03	$23.30	$23.99	$22.40	18,060
2020-07-02	$24.28	$24.28	$23.15	$23.17	$21.64	12,751
2020-07-01	$25.16	$25.16	$23.52	$23.67	$22.11	24,780
2020-06-30	$24.20	$25.27	$24.20	$25.04	$23.38	16,607
2020-06-29	$23.60	$24.20	$23.23	$24.18	$22.58	25,553
2020-06-26	$23.07	$24.07	$22.00	$23.30	$21.76	80,244
2020-06-25	$22.46	$23.57	$22.21	$23.54	$21.98	25,936
2020-06-24	$24.20	$24.20	$22.51	$22.57	$21.08	25,607
2020-06-23	$24.57	$24.83	$23.95	$24.39	$22.78	22,915
2020-06-22	$23.16	$24.55	$23.16	$24.37	$22.76	27,896
2020-06-19	$23.11	$24.95	$22.61	$23.57	$22.01	58,676
2020-06-18	$23.30	$23.90	$23.23	$23.45	$21.90	16,170
2020-06-17	$25.21	$25.21	$23.62	$23.75	$22.18	18,987
2020-06-16	$25.44	$25.61	$24.04	$24.92	$23.27	22,076
2020-06-15	$23.00	$24.58	$22.90	$24.22	$22.62	14,378
2020-06-12	$24.65	$24.65	$23.07	$23.67	$22.11	26,666
2020-06-11	$24.15	$24.37	$23.00	$23.18	$21.65	27,816
2020-06-10	$27.49	$28.59	$25.38	$25.65	$23.95	20,568
2020-06-09	$28.17	$28.35	$26.80	$27.74	$25.91	14,026
2020-06-08	$28.75	$29.45	$28.26	$28.94	$27.03	14,146
2020-06-05	$26.75	$28.60	$26.37	$28.00	$26.15	39,226
2020-06-04	$25.56	$26.40	$25.55	$26.09	$24.37	10,296
2020-06-03	$25.46	$26.50	$25.46	$26.05	$24.08	22,106
2020-06-02	$24.97	$25.45	$24.29	$24.87	$22.99	14,821
2020-06-01	$25.03	$25.12	$24.01	$24.60	$22.74	30,639
2020-05-29	$25.61	$25.61	$24.01	$24.86	$22.98	20,762
2020-05-28	$27.50	$27.51	$25.99	$25.99	$24.02	20,610
2020-05-27	$26.39	$27.50	$25.36	$27.23	$25.17	23,355
2020-05-26	$24.96	$26.36	$24.83	$25.32	$23.40	17,528
2020-05-22	$24.58	$24.58	$23.33	$23.62	$21.83	6,011
2020-05-21	$24.03	$24.79	$23.80	$24.31	$22.47	14,387
2020-05-20	$22.80	$25.43	$22.80	$24.35	$22.51	16,185
2020-05-19	$24.38	$24.38	$22.32	$22.54	$20.83	22,719
2020-05-18	$22.95	$24.80	$22.95	$24.73	$22.86	32,975
2020-05-15	$21.83	$22.36	$21.09	$21.83	$20.18	21,427
2020-05-14	$21.30	$22.15	$20.33	$22.15	$20.47	24,280
2020-05-13	$22.20	$22.74	$21.03	$21.93	$20.27	22,715
2020-05-12	$23.43	$23.50	$21.83	$22.31	$20.62	27,607
2020-05-11	$24.78	$25.57	$23.19	$23.19	$21.43	25,743
2020-05-08	$24.40	$25.55	$24.00	$25.29	$23.38	21,261
2020-05-07	$23.65	$24.50	$23.19	$23.70	$21.91	21,850
2020-05-06	$23.83	$26.28	$22.94	$23.57	$21.79	20,946
2020-05-05	$25.93	$26.40	$23.75	$23.75	$21.95	17,977
2020-05-04	$24.86	$25.75	$24.62	$25.49	$23.56	12,509
2020-05-01	$25.96	$26.99	$24.20	$25.43	$23.51	27,888
2020-04-30	$28.45	$28.45	$26.26	$26.75	$24.73	23,598
2020-04-29	$27.63	$31.30	$26.51	$29.44	$27.21	68,543
2020-04-28	$26.03	$26.05	$25.09	$25.49	$23.56	20,468
2020-04-27	$23.10	$25.71	$23.10	$25.10	$23.20	30,133
2020-04-24	$23.50	$23.50	$22.26	$22.84	$21.11	27,588
2020-04-23	$21.79	$24.11	$21.50	$23.83	$22.03	35,430
2020-04-22	$21.90	$22.18	$20.82	$21.14	$19.54	21,183
2020-04-21	$20.64	$21.61	$20.64	$21.24	$19.63	21,793
2020-04-20	$21.25	$23.38	$21.25	$21.53	$19.90	24,553
2020-04-17	$20.96	$22.47	$20.96	$22.07	$20.40	32,763
2020-04-16	$21.03	$22.23	$18.53	$20.45	$18.90	36,257
2020-04-15	$22.00	$22.20	$21.00	$21.06	$19.47	29,806
2020-04-14	$23.95	$24.98	$21.84	$22.36	$20.67	29,459
2020-04-13	$24.31	$24.35	$22.71	$22.81	$21.08	31,922
2020-04-09	$21.90	$24.76	$21.90	$24.62	$22.76	41,962
2020-04-08	$21.92	$21.92	$21.00	$21.50	$19.87	30,561
2020-04-07	$22.21	$22.64	$20.53	$21.40	$19.78	29,563
2020-04-06	$21.28	$21.92	$20.87	$21.59	$19.96	38,607
2020-04-03	$21.41	$21.85	$20.15	$20.27	$18.74	53,043
2020-04-02	$21.74	$22.36	$21.00	$22.21	$20.53	42,804
2020-04-01	$22.83	$23.09	$21.58	$21.58	$19.95	67,809
2020-03-31	$22.51	$23.90	$21.35	$23.90	$22.09	61,255
2020-03-30	$23.60	$24.00	$22.63	$22.73	$21.01	28,006
2020-03-27	$25.10	$25.10	$23.16	$23.31	$21.55	27,698
2020-03-26	$24.70	$27.17	$24.70	$26.00	$24.03	27,843
2020-03-25	$23.70	$24.58	$23.31	$24.10	$22.28	17,539
2020-03-24	$22.10	$24.00	$22.10	$24.00	$22.18	51,741
2020-03-23	$22.18	$23.24	$20.51	$21.38	$19.76	33,742
2020-03-20	$25.35	$28.39	$21.88	$22.13	$20.46	69,624
2020-03-19	$23.99	$26.50	$23.00	$24.46	$22.61	46,234
2020-03-18	$27.93	$29.11	$22.01	$24.00	$22.18	33,263
2020-03-17	$24.75	$29.53	$23.93	$29.53	$27.30	46,563
2020-03-16	$24.02	$25.29	$23.08	$24.99	$23.10	69,802
2020-03-13	$23.20	$28.07	$23.20	$25.68	$23.74	29,700
2020-03-12	$23.23	$24.99	$21.42	$21.92	$20.26	38,116
2020-03-11	$25.50	$26.34	$24.52	$24.80	$22.92	31,537
2020-03-10	$26.25	$28.21	$24.95	$26.11	$24.13	35,386
2020-03-09	$27.16	$28.28	$25.26	$25.42	$23.50	27,068
2020-03-06	$28.33	$29.83	$27.64	$28.40	$26.25	26,665
2020-03-05	$31.10	$31.58	$28.06	$29.12	$26.92	25,268
2020-03-04	$31.75	$32.26	$31.19	$32.26	$29.54	17,478
2020-03-03	$31.16	$31.99	$31.09	$31.49	$28.84	15,150
2020-03-02	$31.20	$31.98	$30.52	$31.47	$28.82	19,719
2020-02-28	$31.06	$31.42	$30.26	$30.89	$28.29	38,129
2020-02-27	$32.47	$33.63	$31.58	$32.07	$29.37	24,763
2020-02-26	$33.70	$33.93	$33.50	$33.65	$30.82	10,139
2020-02-25	$34.56	$34.56	$32.21	$33.48	$30.66	23,517
2020-02-24	$34.62	$34.84	$34.02	$34.36	$31.47	13,972
2020-02-21	$36.28	$36.46	$35.48	$35.55	$32.56	16,703
2020-02-20	$36.06	$36.60	$35.88	$36.33	$33.27	80,958
2020-02-19	$36.29	$36.48	$35.78	$36.16	$33.12	4,185
2020-02-18	$36.27	$36.32	$35.85	$35.90	$32.88	13,733
2020-02-14	$36.63	$36.80	$36.17	$36.20	$33.15	13,485
2020-02-13	$35.86	$36.99	$35.86	$36.69	$33.60	7,413
2020-02-12	$36.19	$36.63	$35.83	$36.05	$33.02	14,854
2020-02-11	$35.68	$36.24	$34.83	$35.90	$32.88	12,910
2020-02-10	$35.54	$35.87	$35.24	$35.48	$32.49	12,036
2020-02-07	$36.11	$36.39	$35.43	$35.57	$32.58	19,746
2020-02-06	$36.44	$36.60	$35.94	$36.08	$33.04	24,689
2020-02-05	$35.77	$36.44	$35.58	$36.34	$33.28	10,487
2020-02-04	$35.25	$35.81	$35.25	$35.44	$32.46	9,850
2020-02-03	$34.39	$35.38	$34.39	$34.78	$31.85	15,711
2020-01-31	$35.50	$35.51	$33.99	$34.10	$31.23	17,089
2020-01-30	$34.89	$35.89	$34.57	$35.76	$32.75	10,012
2020-01-29	$35.55	$35.55	$34.67	$35.25	$32.28	15,798
2020-01-28	$34.77	$35.39	$34.71	$35.39	$32.41	11,545
2020-01-27	$35.48	$35.92	$34.59	$34.78	$31.85	18,295
2020-01-24	$35.90	$36.07	$35.57	$35.63	$32.63	11,115
2020-01-23	$36.73	$36.73	$35.17	$35.99	$32.96	37,895
2020-01-22	$37.44	$37.44	$37.01	$37.29	$34.15	7,299
2020-01-21	$37.65	$37.99	$37.15	$37.31	$34.17	12,030
2020-01-17	$37.81	$38.04	$37.50	$37.59	$34.43	21,412
2020-01-16	$38.09	$38.44	$37.56	$37.56	$34.40	39,433
2020-01-15	$37.71	$38.76	$37.50	$37.72	$34.54	25,160
2020-01-14	$38.15	$38.29	$37.75	$37.75	$34.57	17,301
2020-01-13	$38.22	$38.55	$37.81	$38.08	$34.87	45,302
2020-01-10	$38.23	$38.57	$37.82	$38.15	$34.94	20,003
2020-01-09	$38.60	$39.05	$37.64	$38.31	$35.09	20,313
2020-01-08	$38.16	$38.74	$38.16	$38.63	$35.38	9,713
2020-01-07	$39.47	$39.47	$38.21	$38.28	$35.06	18,407
2020-01-06	$38.61	$40.25	$37.82	$39.51	$36.18	27,850
2020-01-03	$39.02	$39.28	$38.62	$38.68	$35.42	6,191
2020-01-02	$39.58	$39.58	$38.86	$39.40	$36.08	12,408
2019-12-31	$39.77	$39.85	$39.41	$39.57	$36.24	20,145
2019-12-30	$39.74	$39.74	$39.32	$39.56	$36.23	15,691
2019-12-27	$39.66	$39.94	$39.24	$39.50	$36.18	16,912
2019-12-26	$40.00	$40.13	$39.72	$39.80	$36.45	5,781
2019-12-24	$40.50	$40.50	$39.65	$40.07	$36.70	11,968
2019-12-23	$40.13	$40.24	$39.27	$39.75	$36.40	34,521
2019-12-20	$39.63	$40.57	$39.48	$40.22	$36.83	56,183
2019-12-19	$39.57	$39.68	$39.01	$39.36	$36.05	13,077
2019-12-18	$39.84	$39.84	$39.24	$39.51	$36.18	19,036
2019-12-17	$39.53	$39.89	$39.17	$39.60	$36.27	19,169
2019-12-16	$38.98	$39.75	$38.98	$39.52	$36.19	25,573
2019-12-13	$38.51	$38.95	$38.10	$38.95	$35.67	14,302
2019-12-12	$38.22	$39.12	$38.22	$38.58	$35.33	18,944
2019-12-11	$38.10	$38.26	$37.47	$38.26	$35.04	15,309
2019-12-10	$37.99	$38.48	$37.91	$38.20	$34.98	13,437
2019-12-09	$38.09	$38.10	$37.74	$37.89	$34.70	4,890
2019-12-06	$37.74	$38.36	$37.74	$38.10	$34.89	26,722
2019-12-05	$37.41	$37.62	$37.30	$37.58	$34.42	5,046
2019-12-04	$37.62	$37.83	$37.52	$37.54	$34.13	7,531
2019-12-03	$37.53	$37.57	$36.84	$37.39	$34.00	10,940
2019-12-02	$37.80	$37.96	$37.30	$37.71	$34.29	15,462
2019-11-29	$37.48	$37.88	$37.42	$37.83	$34.40	4,073
2019-11-27	$37.81	$38.01	$37.26	$37.45	$34.05	23,700
2019-11-26	$38.00	$38.98	$38.00	$38.27	$34.80	18,492
2019-11-25	$37.37	$38.80	$37.37	$38.49	$35.00	16,699
2019-11-22	$37.80	$37.85	$37.30	$37.56	$34.15	6,289
2019-11-21	$37.65	$38.31	$37.15	$37.67	$34.25	18,276
2019-11-20	$37.62	$38.40	$37.56	$37.58	$34.17	34,609
2019-11-19	$36.89	$37.91	$36.89	$37.78	$34.35	24,196
2019-11-18	$37.18	$37.30	$36.74	$36.74	$33.41	3,766
2019-11-15	$37.43	$38.00	$37.08	$37.20	$33.83	16,349
2019-11-14	$37.00	$37.57	$36.74	$37.26	$33.88	14,187
2019-11-13	$36.56	$37.34	$36.51	$37.01	$33.65	16,226
2019-11-12	$36.44	$37.37	$36.44	$36.77	$33.43	3,847
2019-11-11	$36.93	$36.93	$36.71	$36.82	$33.48	4,255
2019-11-08	$37.72	$37.72	$36.65	$36.98	$33.63	25,092
2019-11-07	$37.57	$37.58	$37.18	$37.53	$34.13	14,561
2019-11-06	$37.20	$37.33	$36.94	$37.19	$33.82	11,794
2019-11-05	$37.50	$37.57	$37.01	$37.23	$33.85	14,216
2019-11-04	$36.99	$37.51	$36.99	$37.50	$34.10	12,612
2019-11-01	$36.32	$36.95	$36.32	$36.81	$33.47	11,874
2019-10-31	$36.00	$36.51	$35.81	$36.20	$32.92	17,324
2019-10-30	$36.19	$36.40	$35.92	$36.05	$32.78	90,472
2019-10-29	$36.40	$36.67	$35.89	$36.46	$33.15	13,378
2019-10-28	$36.41	$37.00	$36.35	$36.48	$33.17	13,422
2019-10-25	$35.80	$36.39	$35.55	$36.26	$32.97	8,577
2019-10-24	$35.90	$36.20	$35.57	$35.88	$32.63	6,934
2019-10-23	$36.22	$36.66	$36.01	$36.46	$33.15	8,952
2019-10-22	$35.52	$36.65	$35.01	$36.28	$32.99	35,666
2019-10-21	$35.50	$35.75	$35.23	$35.50	$32.28	60,362
2019-10-18	$35.56	$36.00	$34.87	$35.37	$32.16	20,695
2019-10-17	$35.60	$35.78	$35.40	$35.72	$32.48	12,529
2019-10-16	$35.93	$35.93	$35.30	$35.78	$32.53	21,152
2019-10-15	$35.32	$35.79	$35.26	$35.68	$32.44	8,709
2019-10-14	$35.16	$35.39	$35.10	$35.32	$32.12	11,980
2019-10-11	$35.40	$35.90	$35.26	$35.27	$32.07	16,523
2019-10-10	$35.09	$35.30	$34.87	$34.92	$31.75	14,697
2019-10-09	$34.93	$35.05	$34.75	$34.81	$31.65	14,822
2019-10-08	$34.94	$34.94	$34.75	$34.75	$31.60	9,754
2019-10-07	$35.23	$35.43	$35.04	$35.13	$31.94	7,439
2019-10-04	$35.07	$35.27	$34.81	$35.11	$31.93	14,692
2019-10-03	$34.86	$35.39	$34.75	$35.02	$31.84	11,286
2019-10-02	$35.01	$35.24	$34.85	$35.06	$31.88	18,239
2019-10-01	$35.80	$35.80	$35.02	$35.07	$31.89	10,950
2019-09-30	$35.48	$35.51	$35.23	$35.47	$32.25	11,441
2019-09-27	$35.34	$35.78	$35.26	$35.46	$32.24	13,300
2019-09-26	$35.55	$35.61	$34.87	$34.97	$31.80	13,166
2019-09-25	$35.05	$35.94	$34.95	$35.64	$32.41	16,714
2019-09-24	$35.74	$36.00	$34.83	$35.02	$31.84	45,855
2019-09-23	$35.57	$36.00	$35.27	$35.74	$32.50	17,304
2019-09-20	$34.93	$36.00	$34.55	$36.00	$32.73	67,153
2019-09-19	$35.42	$36.27	$35.03	$35.12	$31.93	12,310
2019-09-18	$35.36	$35.82	$34.62	$35.34	$32.13	18,196
2019-09-17	$35.71	$35.71	$35.18	$35.27	$32.07	15,841
2019-09-16	$35.94	$36.32	$34.89	$35.71	$32.47	11,060
2019-09-13	$36.35	$36.59	$35.89	$35.94	$32.68	20,209
2019-09-12	$35.99	$36.68	$35.83	$36.38	$33.08	17,089
2019-09-11	$34.90	$35.96	$34.82	$35.82	$32.57	22,283
2019-09-10	$34.65	$34.90	$33.78	$34.80	$31.64	11,938
2019-09-09	$32.99	$34.32	$32.99	$34.27	$31.16	7,992
2019-09-06	$33.63	$33.63	$32.94	$32.98	$29.99	14,140
2019-09-05	$33.85	$34.18	$33.43	$34.10	$31.01	23,466
2019-09-04	$33.89	$33.98	$33.32	$33.70	$30.40	11,731
2019-09-03	$34.02	$34.23	$33.62	$33.71	$30.41	15,262
2019-08-30	$34.51	$34.59	$34.04	$34.20	$30.85	14,694
2019-08-29	$34.17	$35.27	$33.99	$34.31	$30.95	16,335
2019-08-28	$33.13	$33.95	$32.93	$33.89	$30.57	13,233
2019-08-27	$33.43	$33.43	$32.51	$32.74	$29.54	20,199
2019-08-26	$33.38	$33.78	$33.10	$33.30	$30.04	23,948
2019-08-23	$34.51	$35.09	$32.89	$33.04	$29.81	15,828
2019-08-22	$35.36	$35.37	$35.00	$35.00	$31.58	8,463
2019-08-21	$34.98	$35.11	$34.62	$34.98	$31.56	11,321
2019-08-20	$35.51	$35.51	$34.66	$34.98	$31.56	3,794
2019-08-19	$35.63	$35.67	$35.04	$35.47	$32.00	11,392
2019-08-16	$34.64	$35.58	$34.64	$35.30	$31.85	11,703
2019-08-15	$34.50	$34.56	$34.10	$34.52	$31.14	13,367
2019-08-14	$34.16	$35.02	$33.82	$34.36	$31.00	9,966
2019-08-13	$34.96	$35.64	$34.74	$35.39	$31.93	10,255
2019-08-12	$34.75	$35.50	$34.25	$34.39	$31.02	8,114
2019-08-09	$35.78	$36.37	$33.98	$34.94	$31.52	29,169
2019-08-08	$34.91	$36.70	$34.83	$35.81	$32.31	20,587
2019-08-07	$34.80	$34.82	$34.08	$34.50	$31.12	9,500
2019-08-06	$35.32	$35.65	$34.60	$34.78	$31.38	17,785
2019-08-05	$35.20	$35.86	$35.00	$35.01	$31.58	25,602
2019-08-02	$36.11	$36.11	$35.58	$35.61	$32.13	7,653
2019-08-01	$36.78	$37.25	$35.98	$36.21	$32.67	16,017
2019-07-31	$36.82	$37.43	$36.82	$36.99	$33.37	35,574
2019-07-30	$35.22	$37.05	$35.22	$36.85	$33.24	13,057
2019-07-29	$36.73	$36.73	$35.08	$35.31	$31.85	28,081
2019-07-26	$36.27	$36.77	$36.27	$36.58	$33.00	10,916
2019-07-25	$36.06	$36.83	$35.69	$36.26	$32.71	17,840
2019-07-24	$35.07	$36.85	$35.07	$35.84	$32.33	19,921
2019-07-23	$35.15	$35.43	$35.00	$35.08	$31.65	23,800
2019-07-22	$36.31	$36.53	$35.02	$35.20	$31.76	17,261
2019-07-19	$36.28	$36.86	$36.06	$36.36	$32.80	14,134
2019-07-18	$36.71	$37.19	$36.50	$36.86	$33.25	10,736
2019-07-17	$36.72	$37.19	$36.55	$36.80	$33.20	7,103
2019-07-16	$36.42	$36.77	$36.38	$36.56	$32.98	7,258
2019-07-15	$37.45	$37.80	$36.15	$36.33	$32.78	14,153
2019-07-12	$37.40	$37.86	$36.04	$37.20	$33.56	18,407
2019-07-11	$37.78	$37.78	$36.78	$37.40	$33.74	10,763
2019-07-10	$37.88	$38.37	$37.52	$37.77	$34.07	11,605
2019-07-09	$37.99	$38.07	$37.60	$37.76	$34.07	18,408
2019-07-08	$37.43	$38.05	$37.43	$37.67	$33.98	26,759
2019-07-05	$37.41	$37.97	$37.03	$37.87	$34.16	8,311
2019-07-03	$37.34	$37.88	$36.33	$37.46	$33.79	6,334
2019-07-02	$37.77	$37.89	$36.74	$37.21	$33.57	10,715
2019-07-01	$38.56	$38.56	$36.64	$37.86	$34.16	29,499
2019-06-28	$35.68	$41.50	$35.50	$38.75	$34.96	138,230
2019-06-27	$35.29	$35.98	$35.00	$35.65	$32.16	30,758
2019-06-26	$35.59	$36.17	$35.05	$35.21	$31.76	12,647
2019-06-25	$35.48	$36.48	$34.99	$35.64	$32.15	21,035
2019-06-24	$36.11	$36.75	$35.13	$35.80	$32.30	19,181
2019-06-21	$36.03	$36.88	$35.58	$36.11	$32.58	61,315
2019-06-20	$36.27	$36.27	$35.77	$36.22	$32.68	7,013
2019-06-19	$36.04	$36.22	$35.79	$36.08	$32.55	5,536
2019-06-18	$35.75	$36.59	$35.69	$36.01	$32.49	9,422
2019-06-17	$35.52	$35.98	$35.14	$35.63	$32.14	5,291
2019-06-14	$35.73	$35.95	$35.25	$35.52	$32.04	8,645
2019-06-13	$35.79	$36.15	$35.13	$35.82	$32.32	8,280
2019-06-12	$35.33	$35.97	$35.33	$35.75	$32.25	5,917
2019-06-11	$35.28	$35.88	$35.00	$35.70	$32.21	11,632
2019-06-10	$34.99	$35.40	$34.99	$35.07	$31.64	18,691
2019-06-07	$35.12	$35.68	$35.00	$35.15	$31.71	15,443
2019-06-06	$35.05	$35.23	$34.63	$35.09	$31.66	12,512
2019-06-05	$35.32	$35.55	$34.96	$35.06	$31.41	16,733
2019-06-04	$35.63	$35.75	$35.13	$35.50	$31.80	12,004
2019-06-03	$35.14	$35.39	$34.88	$35.39	$31.70	23,437
2019-05-31	$34.74	$35.86	$34.65	$34.88	$31.24	19,402
2019-05-30	$34.79	$35.02	$34.56	$35.01	$31.36	38,193
2019-05-29	$35.04	$35.40	$34.45	$34.67	$31.06	11,724
2019-05-28	$35.68	$35.82	$35.05	$35.17	$31.50	7,743
2019-05-24	$35.55	$35.90	$35.55	$35.90	$32.16	5,739
2019-05-23	$35.83	$35.86	$34.93	$35.38	$31.69	7,983
2019-05-22	$35.85	$36.71	$35.64	$36.25	$32.47	9,373
2019-05-21	$36.77	$36.77	$36.32	$36.47	$32.67	9,809
2019-05-20	$36.55	$36.68	$36.50	$36.61	$32.79	4,621
2019-05-17	$36.78	$36.96	$36.52	$36.75	$32.92	7,435
2019-05-16	$36.79	$36.99	$36.41	$36.98	$33.13	10,356
2019-05-15	$36.55	$36.55	$36.04	$36.33	$32.54	5,744
2019-05-14	$36.04	$37.28	$35.35	$37.00	$33.14	17,252
2019-05-13	$36.96	$37.19	$35.59	$35.78	$32.05	14,066
2019-05-10	$37.10	$37.34	$36.73	$37.33	$33.44	3,812
2019-05-09	$36.64	$37.44	$36.64	$37.18	$33.30	4,289
2019-05-08	$37.39	$37.50	$36.94	$37.09	$33.22	12,190
2019-05-07	$37.40	$37.49	$37.11	$37.49	$33.58	6,824
2019-05-06	$36.50	$37.48	$36.46	$37.35	$33.46	4,869
2019-05-03	$36.91	$37.60	$36.44	$37.53	$33.62	17,722
2019-05-02	$37.21	$37.59	$37.21	$37.22	$33.34	3,115
2019-05-01	$37.97	$37.97	$37.19	$37.21	$33.33	13,769
2019-04-30	$38.39	$38.39	$37.64	$37.82	$33.88	17,077
2019-04-29	$37.20	$38.75	$36.54	$38.40	$34.40	42,851
2019-04-26	$37.02	$37.32	$36.82	$37.32	$33.43	3,996
2019-04-25	$36.73	$37.29	$36.34	$37.09	$33.22	50,500
2019-04-24	$37.14	$37.22	$36.32	$36.98	$33.13	17,751
2019-04-23	$35.81	$37.25	$35.81	$37.25	$33.37	26,526
2019-04-22	$35.21	$35.95	$34.65	$35.90	$32.16	16,277
2019-04-18	$34.68	$35.30	$34.67	$35.29	$31.61	12,287
2019-04-17	$35.19	$35.29	$34.87	$35.00	$31.35	7,836
2019-04-16	$35.10	$35.30	$34.94	$35.12	$31.46	6,475
2019-04-15	$34.89	$35.17	$34.40	$34.90	$31.26	11,062
2019-04-12	$34.65	$35.18	$34.40	$34.74	$31.12	18,393
2019-04-11	$34.37	$34.50	$33.88	$34.47	$30.88	7,626
2019-04-10	$34.19	$34.69	$33.69	$34.64	$31.03	16,286
2019-04-09	$34.48	$34.56	$33.28	$34.04	$30.49	46,736
2019-04-08	$34.66	$34.97	$33.63	$34.63	$31.02	22,928
2019-04-05	$34.10	$34.73	$33.49	$34.72	$31.10	10,658
2019-04-04	$34.19	$34.73	$33.85	$34.26	$30.69	7,592
2019-04-03	$34.39	$34.49	$33.75	$34.19	$30.63	17,066
2019-04-02	$34.44	$34.77	$34.10	$34.40	$30.81	12,315
2019-04-01	$35.38	$35.50	$33.99	$34.85	$31.22	217,331
2019-03-29	$34.14	$35.84	$34.14	$34.92	$31.28	100,679
2019-03-28	$33.85	$34.17	$33.74	$34.17	$30.61	8,725
2019-03-27	$34.26	$34.46	$33.60	$34.44	$30.85	6,864
2019-03-26	$33.27	$34.45	$33.27	$34.38	$30.80	47,179
2019-03-25	$32.90	$33.35	$32.88	$33.35	$29.87	6,103
2019-03-22	$34.49	$34.64	$32.93	$32.96	$29.52	11,803
2019-03-21	$34.60	$34.61	$34.32	$34.48	$30.89	15,018
2019-03-20	$34.92	$35.15	$34.60	$34.60	$30.99	11,371
2019-03-19	$35.07	$35.46	$34.88	$35.16	$31.50	5,850
2019-03-18	$34.62	$35.44	$34.62	$35.12	$31.46	11,185
2019-03-15	$34.78	$34.94	$34.04	$34.70	$31.08	34,662
2019-03-14	$34.44	$34.83	$34.25	$34.58	$30.98	5,218
2019-03-13	$34.58	$34.85	$34.31	$34.54	$30.94	15,278
2019-03-12	$34.84	$34.84	$34.43	$34.43	$30.84	17,368
2019-03-11	$34.10	$35.35	$34.10	$34.84	$31.21	14,651
2019-03-08	$33.76	$35.20	$33.76	$34.12	$30.56	7,228
2019-03-07	$34.92	$35.00	$34.10	$34.10	$30.55	6,308
2019-03-06	$35.47	$35.91	$35.01	$35.01	$31.36	11,132
2019-03-05	$36.20	$36.20	$35.45	$35.58	$31.87	3,825
2019-03-04	$35.96	$35.99	$35.70	$35.84	$32.10	3,536
2019-03-01	$35.79	$36.19	$35.57	$35.79	$32.06	4,997
2019-02-28	$35.71	$36.10	$35.45	$35.80	$32.07	9,096
2019-02-27	$35.81	$35.86	$35.19	$35.29	$31.39	6,036
2019-02-26	$35.75	$36.00	$35.31	$35.40	$31.49	6,365
2019-02-25	$37.20	$37.20	$35.68	$35.68	$31.74	10,825
2019-02-22	$36.00	$36.35	$35.36	$36.35	$32.34	55,449
2019-02-21	$35.26	$35.80	$35.04	$35.80	$31.85	10,525
2019-02-20	$35.16	$35.82	$35.12	$35.17	$31.29	9,896
2019-02-19	$34.90	$35.19	$34.68	$35.02	$31.15	5,696
2019-02-15	$34.12	$35.19	$34.12	$34.98	$31.12	12,590
2019-02-14	$34.26	$34.43	$33.98	$34.00	$30.24	6,961
2019-02-13	$34.07	$34.48	$33.87	$34.42	$30.62	4,473
2019-02-12	$33.87	$34.27	$33.87	$34.14	$30.37	6,435
2019-02-11	$34.26	$34.26	$33.33	$33.68	$29.96	11,732
2019-02-08	$33.94	$34.17	$33.87	$34.02	$30.26	8,829
2019-02-07	$33.52	$33.93	$33.29	$33.87	$30.13	9,834
2019-02-06	$33.68	$33.68	$33.37	$33.37	$29.68	1,893
2019-02-05	$33.30	$33.46	$33.29	$33.32	$29.64	10,464
2019-02-04	$32.59	$33.27	$32.52	$33.13	$29.47	8,226
2019-02-01	$32.75	$32.75	$32.40	$32.53	$28.94	7,175
2019-01-31	$32.72	$32.88	$32.05	$32.68	$29.07	7,528
2019-01-30	$32.64	$32.89	$32.46	$32.72	$29.11	6,461
2019-01-29	$32.43	$32.68	$32.00	$32.40	$28.82	35,312
2019-01-28	$32.40	$32.72	$32.07	$32.32	$28.75	23,991
2019-01-25	$32.70	$32.70	$32.42	$32.59	$28.99	5,443
2019-01-24	$32.36	$33.01	$32.36	$32.55	$28.96	16,236
2019-01-23	$32.51	$32.67	$32.35	$32.50	$28.91	17,568
2019-01-22	$32.65	$32.87	$31.49	$32.10	$28.55	13,691
2019-01-18	$32.85	$33.63	$32.74	$32.85	$29.22	14,158
2019-01-17	$33.10	$34.01	$32.70	$33.05	$29.40	10,406
2019-01-16	$32.35	$33.08	$32.35	$33.08	$29.43	21,857
2019-01-15	$32.20	$32.33	$31.75	$32.33	$28.76	12,245
2019-01-14	$32.47	$32.51	$32.00	$32.17	$28.62	26,822
2019-01-11	$32.24	$32.51	$31.84	$32.33	$28.76	10,480
2019-01-10	$32.00	$32.61	$31.80	$32.18	$28.63	17,617
2019-01-09	$32.87	$32.87	$31.79	$32.00	$28.47	20,174
2019-01-08	$31.90	$32.49	$31.35	$32.46	$28.88	12,356
2019-01-07	$31.55	$31.55	$30.83	$31.46	$27.99	12,985
2019-01-04	$30.56	$31.13	$30.10	$30.96	$27.54	20,346
2019-01-03	$30.19	$30.44	$29.90	$30.26	$26.92	10,380
2019-01-02	$29.19	$30.20	$29.19	$30.19	$26.86	16,021
2018-12-31	$29.01	$29.35	$28.64	$29.31	$26.07	45,735
2018-12-28	$29.29	$29.70	$28.39	$28.98	$25.78	19,226
2018-12-27	$29.22	$30.80	$29.20	$29.36	$26.12	16,642
2018-12-26	$29.08	$29.99	$28.89	$29.26	$26.03	36,045
2018-12-24	$29.46	$31.83	$29.08	$29.08	$25.87	12,091
2018-12-21	$30.34	$34.46	$29.45	$29.89	$26.59	58,973
2018-12-20	$30.30	$30.74	$29.84	$30.54	$27.17	15,963
2018-12-19	$31.20	$31.37	$30.60	$30.66	$27.27	10,644
2018-12-18	$32.48	$32.50	$30.73	$31.23	$27.78	17,544
2018-12-17	$32.50	$32.50	$32.12	$32.40	$28.82	14,375
2018-12-14	$32.65	$32.65	$32.08	$32.18	$28.63	6,969
2018-12-13	$33.05	$33.05	$32.31	$32.52	$28.93	7,011
2018-12-12	$33.09	$33.38	$31.63	$33.14	$29.48	9,694
2018-12-11	$32.80	$33.15	$32.60	$33.04	$29.39	9,708
2018-12-10	$33.26	$33.26	$32.38	$33.10	$29.44	8,766
2018-12-07	$34.00	$34.37	$33.07	$33.76	$30.03	30,288
2018-12-06	$34.37	$35.10	$34.37	$34.44	$30.64	8,138
2018-12-04	$36.19	$36.19	$34.12	$34.37	$30.35	8,007
2018-12-03	$36.27	$36.27	$35.82	$36.19	$31.96	5,954
2018-11-30	$35.67	$36.27	$35.51	$36.03	$31.82	12,081
2018-11-29	$36.15	$36.34	$35.23	$36.02	$31.81	9,076
2018-11-28	$35.50	$36.36	$35.08	$36.07	$31.86	8,471
2018-11-27	$35.75	$36.25	$35.35	$35.37	$31.24	10,459
2018-11-26	$36.63	$36.63	$35.83	$35.88	$31.69	6,452
2018-11-23	$35.22	$36.50	$35.22	$36.50	$32.23	4,941
2018-11-21	$35.75	$35.75	$32.96	$35.65	$31.48	11,969
2018-11-20	$36.48	$36.51	$35.60	$35.60	$31.44	15,988
2018-11-19	$36.39	$36.60	$36.11	$36.44	$32.18	7,933
2018-11-16	$36.30	$36.99	$36.30	$36.37	$32.12	5,524
2018-11-15	$35.90	$36.59	$35.90	$36.59	$32.31	5,313
2018-11-14	$36.25	$36.44	$35.91	$35.97	$31.77	9,265
2018-11-13	$36.61	$36.75	$36.07	$36.07	$31.86	19,310
2018-11-12	$36.62	$36.89	$36.50	$36.57	$32.30	13,775
2018-11-09	$36.51	$36.93	$36.51	$36.55	$32.28	11,071
2018-11-08	$36.50	$36.57	$36.18	$36.48	$32.22	6,793
2018-11-07	$35.95	$36.60	$35.95	$36.49	$32.23	7,898
2018-11-06	$36.10	$36.19	$36.00	$36.00	$31.79	2,597
2018-11-05	$36.05	$36.30	$35.80	$36.10	$31.88	7,528
2018-11-02	$36.12	$36.58	$35.94	$36.14	$31.92	7,126
2018-11-01	$36.08	$36.30	$35.96	$36.01	$31.80	5,780
2018-10-31	$36.25	$36.79	$35.81	$36.09	$31.87	14,063
2018-10-30	$35.61	$36.23	$35.61	$35.97	$31.77	7,757
2018-10-29	$35.58	$36.26	$35.58	$36.05	$31.84	19,464
2018-10-26	$35.30	$35.68	$35.19	$35.42	$31.28	14,587
2018-10-25	$35.51	$36.04	$35.34	$35.59	$31.43	18,366
2018-10-24	$35.76	$36.00	$34.76	$35.10	$31.00	12,941
2018-10-23	$36.72	$36.72	$35.07	$35.97	$31.77	9,584
2018-10-22	$37.40	$37.40	$36.71	$36.89	$32.58	23,969
2018-10-19	$35.41	$37.29	$35.41	$37.15	$32.81	9,536
2018-10-18	$37.50	$37.50	$37.00	$37.30	$32.94	8,456
2018-10-17	$37.38	$37.50	$37.03	$37.41	$33.04	12,729
2018-10-16	$37.27	$37.52	$37.27	$37.50	$33.12	15,218
2018-10-15	$37.25	$37.50	$37.00	$37.40	$33.03	18,543
2018-10-12	$37.61	$37.66	$36.16	$37.30	$32.94	22,135
2018-10-11	$37.41	$38.00	$36.90	$37.16	$32.82	20,173
2018-10-10	$37.96	$38.41	$37.26	$37.40	$33.03	30,885
2018-10-09	$37.56	$38.35	$37.28	$37.94	$33.51	27,711
2018-10-08	$37.70	$38.12	$37.70	$37.71	$33.30	22,608
2018-10-05	$37.55	$37.89	$37.55	$37.62	$33.22	84,841
2018-10-04	$37.78	$38.31	$37.26	$37.52	$33.14	46,229
2018-10-03	$37.99	$38.65	$37.30	$37.72	$33.31	155,902
2018-10-02	$38.20	$38.20	$36.99	$37.46	$33.08	62,300
2018-10-01	$38.97	$39.42	$38.77	$39.11	$34.54	9,096
2018-09-28	$39.05	$39.50	$39.00	$39.00	$34.44	6,318
2018-09-27	$39.10	$39.33	$39.00	$39.00	$34.44	6,243
2018-09-26	$39.95	$39.95	$39.00	$39.15	$34.58	6,268
2018-09-25	$39.65	$40.25	$39.55	$39.95	$35.28	8,213
2018-09-24	$40.05	$40.10	$39.70	$39.95	$35.28	9,051
2018-09-21	$39.30	$39.90	$39.30	$39.90	$35.24	39,513
2018-09-20	$39.50	$39.50	$39.35	$39.50	$34.88	18,263
2018-09-19	$39.75	$39.75	$39.00	$39.50	$34.88	10,631
2018-09-18	$40.55	$40.75	$40.00	$40.00	$35.33	7,819
2018-09-17	$40.70	$40.70	$40.00	$40.15	$35.46	2,823
2018-09-14	$40.10	$41.05	$40.10	$40.60	$35.86	8,409
2018-09-13	$40.30	$40.65	$40.30	$40.30	$35.59	2,423
2018-09-12	$41.40	$41.40	$40.50	$40.50	$35.77	7,495
2018-09-11	$40.75	$40.90	$40.50	$40.50	$35.77	2,910
2018-09-10	$40.95	$40.95	$40.70	$40.85	$36.08	1,772
2018-09-07	$41.10	$41.20	$40.75	$41.05	$36.25	4,188
2018-09-06	$40.90	$41.05	$40.75	$41.00	$36.21	2,463
2018-09-05	$41.15	$41.20	$40.55	$40.95	$35.95	16,028
2018-09-04	$41.38	$41.80	$41.35	$41.45	$36.38	6,142
2018-08-31	$41.60	$41.60	$41.00	$41.15	$36.12	3,050
2018-08-30	$41.10	$41.56	$41.10	$41.25	$36.21	6,527
2018-08-29	$40.85	$41.45	$40.85	$41.45	$36.38	2,997
2018-08-28	$41.35	$41.40	$41.00	$41.10	$36.08	7,104
2018-08-27	$41.75	$41.85	$41.00	$41.10	$36.08	10,463
2018-08-24	$41.50	$42.00	$41.20	$41.55	$36.47	2,663
2018-08-23	$41.20	$41.70	$41.20	$41.70	$36.60	4,764
2018-08-22	$41.50	$41.90	$41.05	$41.50	$36.43	5,541
2018-08-21	$41.45	$41.80	$41.43	$41.45	$36.38	6,825
2018-08-20	$41.10	$41.50	$40.64	$41.15	$36.12	4,513
2018-08-17	$40.85	$41.35	$40.70	$40.80	$35.81	4,616
2018-08-16	$39.81	$41.40	$39.81	$41.30	$36.25	4,842
2018-08-15	$41.20	$41.55	$40.65	$40.65	$35.68	3,879
2018-08-14	$40.93	$41.30	$40.05	$41.30	$36.25	11,475
2018-08-13	$40.75	$41.00	$40.75	$40.90	$35.90	17,796
2018-08-10	$40.70	$40.75	$40.60	$40.75	$35.77	2,696
2018-08-09	$40.35	$40.80	$40.35	$40.60	$35.64	3,533
2018-08-08	$40.25	$40.80	$40.25	$40.70	$35.73	8,716
2018-08-07	$40.55	$40.60	$40.00	$40.35	$35.42	2,627
2018-08-06	$40.28	$40.30	$40.00	$40.30	$35.38	9,381
2018-08-03	$40.80	$41.05	$40.35	$40.55	$35.59	11,826
2018-08-02	$40.50	$41.00	$40.25	$41.00	$35.99	8,879
2018-08-01	$40.20	$40.50	$40.00	$40.45	$35.51	4,521
2018-07-31	$40.40	$40.40	$39.80	$40.30	$35.38	6,320
2018-07-30	$40.60	$41.00	$40.25	$40.40	$35.46	5,107
2018-07-27	$40.30	$40.35	$40.00	$40.10	$35.20	5,024
2018-07-26	$40.50	$40.70	$40.45	$40.65	$35.68	3,764
2018-07-25	$40.20	$40.85	$40.15	$40.50	$35.55	4,196
2018-07-24	$41.15	$41.25	$40.40	$40.40	$35.46	2,058
2018-07-23	$41.50	$41.50	$40.60	$41.10	$36.08	2,871
2018-07-20	$42.45	$42.45	$41.10	$41.40	$36.34	6,052
2018-07-19	$41.20	$41.20	$39.90	$40.65	$35.68	4,910
2018-07-18	$40.50	$40.50	$39.85	$39.85	$34.98	2,564
2018-07-17	$40.35	$40.55	$40.05	$40.10	$35.20	2,568
2018-07-16	$40.35	$40.90	$40.30	$40.60	$35.64	5,966
2018-07-13	$40.50	$40.95	$40.16	$40.60	$35.64	6,140
2018-07-12	$40.95	$41.00	$40.95	$40.95	$35.95	1,985
2018-07-11	$40.95	$41.10	$40.95	$40.95	$35.95	2,423
2018-07-10	$41.95	$41.95	$40.90	$40.90	$35.90	5,879
2018-07-09	$42.30	$42.45	$42.05	$42.20	$37.04	5,506
2018-07-06	$42.10	$42.10	$41.30	$41.45	$36.38	2,771
2018-07-05	$41.00	$41.30	$40.85	$41.10	$36.08	8,395
2018-07-03	$39.75	$41.60	$39.75	$41.00	$35.99	4,088
2018-07-02	$40.10	$40.45	$39.55	$40.45	$35.51	17,378
2018-06-29	$40.50	$40.55	$39.90	$40.00	$35.11	10,468
2018-06-28	$40.20	$41.00	$40.05	$40.05	$35.16	2,935
2018-06-27	$41.15	$41.15	$40.35	$40.40	$35.46	6,091
2018-06-26	$41.25	$41.60	$41.05	$41.10	$36.08	10,237
2018-06-25	$41.65	$41.65	$41.15	$41.35	$36.30	7,675
2018-06-22	$42.50	$42.50	$41.60	$41.60	$36.52	44,810
2018-06-21	$42.30	$42.85	$42.10	$42.30	$37.13	9,224
2018-06-20	$42.45	$42.75	$42.45	$42.50	$37.31	18,512
2018-06-19	$41.85	$42.45	$41.65	$42.30	$37.13	17,981
2018-06-18	$40.25	$41.70	$40.25	$41.70	$36.60	9,692
2018-06-15	$41.25	$41.70	$41.10	$41.45	$36.38	26,146
2018-06-14	$41.20	$41.35	$41.00	$41.20	$36.17	4,625
2018-06-13	$40.80	$41.50	$40.35	$41.05	$36.03	6,508
2018-06-12	$40.76	$41.40	$40.50	$40.55	$35.59	9,524
2018-06-11	$41.25	$41.38	$41.10	$41.15	$36.12	6,992
2018-06-08	$41.75	$41.75	$41.35	$41.35	$36.30	5,263
2018-06-07	$42.00	$42.45	$41.45	$41.70	$36.60	5,054
2018-06-06	$41.25	$42.55	$41.00	$41.80	$36.69	21,995
2018-06-05	$40.08	$40.95	$40.08	$40.50	$35.55	6,205
2018-06-04	$40.00	$40.49	$39.70	$39.95	$35.07	9,313
2018-06-01	$39.63	$40.05	$39.63	$39.80	$34.94	7,083
2018-05-31	$39.90	$40.38	$39.60	$39.70	$34.85	14,286
2018-05-30	$40.85	$40.85	$39.30	$40.05	$34.94	14,383
2018-05-29	$40.05	$40.05	$39.25	$39.25	$34.24	7,993
2018-05-25	$39.75	$40.05	$39.30	$40.05	$34.94	8,291
2018-05-24	$39.00	$39.65	$38.90	$39.60	$34.54	5,165
2018-05-23	$39.35	$39.50	$38.83	$39.35	$34.33	7,646
2018-05-22	$39.35	$39.35	$38.90	$39.10	$34.11	3,873
2018-05-21	$38.70	$39.55	$38.65	$39.40	$34.37	6,743
2018-05-18	$38.95	$38.95	$38.58	$38.70	$33.76	8,121
2018-05-17	$39.45	$39.45	$38.50	$38.80	$33.85	12,861
2018-05-16	$39.20	$39.40	$38.20	$38.20	$33.32	12,447
2018-05-15	$39.00	$39.00	$38.60	$38.60	$33.67	13,253
2018-05-14	$39.55	$39.60	$38.65	$38.85	$33.89	8,190
2018-05-11	$39.55	$39.95	$39.00	$39.50	$34.46	4,177
2018-05-10	$39.85	$40.15	$39.45	$39.75	$34.67	2,627
2018-05-09	$39.10	$39.80	$39.10	$39.70	$34.63	12,490
2018-05-08	$39.20	$39.55	$39.00	$39.40	$34.37	4,217
2018-05-07	$39.30	$39.65	$38.85	$39.15	$34.15	16,300
2018-05-04	$38.65	$39.40	$38.65	$39.30	$34.28	5,082
2018-05-03	$38.60	$39.00	$38.30	$38.65	$33.71	4,102
2018-05-02	$38.80	$39.05	$38.55	$39.00	$34.02	4,948
2018-05-01	$38.25	$39.00	$38.15	$38.90	$33.93	6,505
2018-04-30	$39.25	$39.25	$38.45	$38.45	$33.54	9,051
2018-04-27	$39.05	$39.35	$38.90	$38.90	$33.93	13,829
2018-04-26	$39.15	$39.80	$39.15	$39.80	$34.72	2,299
2018-04-25	$38.85	$40.50	$38.85	$39.80	$34.72	7,585
2018-04-24	$39.00	$40.65	$38.15	$40.00	$34.89	16,979
2018-04-23	$39.70	$39.70	$38.10	$39.10	$34.11	4,217
2018-04-20	$38.45	$39.70	$37.80	$39.45	$34.41	10,807
2018-04-19	$38.95	$39.65	$38.50	$39.25	$34.24	12,848
2018-04-18	$38.28	$39.30	$38.28	$38.95	$33.98	7,742
2018-04-17	$38.40	$39.55	$38.25	$39.55	$34.50	8,324
2018-04-16	$38.55	$39.35	$38.00	$39.10	$34.11	7,305
2018-04-13	$38.35	$38.50	$37.96	$38.50	$33.58	4,147
2018-04-12	$38.57	$39.65	$38.57	$38.75	$33.80	2,820
2018-04-11	$38.50	$39.75	$38.40	$38.60	$33.67	4,728
2018-04-10	$38.30	$38.90	$38.30	$38.70	$33.76	7,449
2018-04-09	$38.40	$39.27	$37.76	$38.15	$33.28	4,537
2018-04-06	$38.30	$38.35	$37.35	$37.50	$32.71	8,809
2018-04-05	$37.90	$38.35	$37.80	$38.10	$33.23	12,607
2018-04-04	$37.50	$38.35	$37.50	$37.95	$33.10	4,022
2018-04-03	$37.20	$37.70	$36.75	$37.35	$32.58	13,192
2018-04-02	$36.50	$37.40	$36.00	$37.15	$32.41	17,448
2018-03-29	$38.90	$38.90	$37.55	$37.60	$32.80	25,705
2018-03-28	$38.00	$38.75	$37.70	$38.15	$33.28	14,838
2018-03-27	$38.50	$39.05	$37.90	$38.15	$33.28	7,074
2018-03-26	$37.95	$38.40	$37.40	$38.35	$33.45	7,571
2018-03-23	$38.55	$38.70	$37.15	$37.20	$32.45	11,467
2018-03-22	$38.35	$39.40	$38.25	$38.55	$33.63	4,611
2018-03-21	$39.25	$39.50	$39.10	$39.40	$34.37	3,634
2018-03-20	$39.24	$39.50	$38.95	$39.00	$34.02	6,404
2018-03-19	$38.30	$39.50	$38.30	$39.15	$34.15	6,436
2018-03-16	$38.45	$39.10	$38.45	$38.80	$33.85	25,572
2018-03-15	$38.40	$38.55	$37.78	$38.55	$33.63	4,972
2018-03-14	$38.85	$38.85	$37.73	$38.20	$33.32	8,075
2018-03-13	$38.40	$38.75	$38.40	$38.65	$33.71	5,059
2018-03-12	$38.33	$38.75	$38.30	$38.65	$33.71	6,075
2018-03-09	$37.50	$38.70	$37.50	$38.55	$33.63	12,454
2018-03-08	$37.80	$38.25	$37.55	$38.00	$33.15	5,320
2018-03-07	$37.75	$38.35	$37.15	$38.10	$33.23	20,491
2018-03-06	$37.40	$37.75	$36.70	$37.55	$32.75	6,135
2018-03-05	$37.28	$37.65	$37.28	$37.50	$32.71	8,758
2018-03-02	$35.58	$36.65	$35.50	$36.60	$31.93	6,851
2018-03-01	$36.10	$36.21	$35.60	$36.00	$31.40	19,179
2018-02-28	$37.00	$37.28	$36.00	$36.10	$31.27	16,639
2018-02-27	$37.82	$37.82	$36.95	$37.00	$32.05	8,835
2018-02-26	$37.05	$37.40	$37.05	$37.25	$32.27	6,699
2018-02-23	$37.10	$37.20	$37.00	$37.15	$32.18	8,356
2018-02-22	$34.95	$37.45	$34.95	$37.00	$32.05	16,439
2018-02-21	$36.90	$37.65	$36.90	$37.45	$32.44	11,482
2018-02-20	$37.35	$37.49	$37.00	$37.00	$32.05	11,530
2018-02-16	$37.20	$37.80	$37.20	$37.65	$32.62	5,637
2018-02-15	$37.40	$37.62	$37.00	$37.50	$32.49	4,467
2018-02-14	$36.65	$37.15	$36.64	$37.15	$32.18	7,200
2018-02-13	$37.05	$37.10	$36.50	$36.95	$32.01	5,986
2018-02-12	$36.95	$37.81	$36.85	$37.40	$32.40	10,623
2018-02-09	$36.20	$37.20	$36.00	$36.95	$32.01	6,471
2018-02-08	$36.15	$36.35	$36.00	$36.00	$31.19	5,735
2018-02-07	$36.60	$37.10	$36.50	$36.55	$31.66	7,873
2018-02-06	$35.60	$37.15	$35.60	$36.70	$31.79	17,158
2018-02-05	$37.40	$37.95	$36.00	$36.05	$31.23	4,325
2018-02-02	$37.50	$37.95	$37.45	$37.75	$32.70	8,134
2018-02-01	$37.55	$37.75	$37.45	$37.75	$32.70	8,182
2018-01-31	$37.85	$37.85	$37.35	$37.40	$32.40	9,148
2018-01-30	$37.70	$38.00	$37.40	$37.65	$32.62	6,041
2018-01-29	$38.25	$38.25	$37.80	$37.80	$32.75	2,049
2018-01-26	$38.30	$38.30	$37.60	$38.20	$33.09	3,558
2018-01-25	$38.00	$38.10	$37.55	$37.95	$32.88	11,035
2018-01-24	$38.20	$38.65	$38.00	$38.00	$32.92	4,756
2018-01-23	$38.80	$39.05	$38.40	$38.70	$33.53	7,586
2018-01-22	$39.26	$39.35	$38.35	$38.85	$33.66	8,337
2018-01-19	$38.80	$39.75	$38.65	$39.60	$34.30	12,123
2018-01-18	$39.60	$39.65	$39.10	$39.10	$33.87	4,803
2018-01-17	$39.75	$39.90	$39.63	$39.90	$34.56	5,044
2018-01-16	$40.25	$40.75	$39.55	$39.55	$34.26	12,293
2018-01-12	$39.60	$40.50	$39.60	$40.00	$34.65	14,298
2018-01-11	$39.00	$39.90	$38.95	$39.75	$34.43	10,693
2018-01-10	$37.55	$38.80	$37.55	$38.75	$33.57	13,657
2018-01-09	$37.70	$38.35	$37.70	$38.30	$33.18	8,197
2018-01-08	$37.50	$37.75	$37.45	$37.55	$32.53	16,453
2018-01-05	$37.55	$37.60	$37.30	$37.60	$32.57	14,930
2018-01-04	$38.00	$38.00	$37.45	$37.55	$32.53	9,160
2018-01-03	$37.75	$38.00	$37.35	$37.80	$32.75	10,436
2018-01-02	$38.50	$38.85	$37.75	$37.75	$32.70	8,110
2017-12-29	$38.70	$38.70	$38.30	$38.30	$33.18	12,072
2017-12-28	$38.65	$38.80	$38.60	$38.75	$33.57	20,316
2017-12-27	$39.05	$39.20	$38.36	$38.55	$33.40	2,950
2017-12-26	$39.42	$39.45	$38.70	$38.90	$33.70	6,197
2017-12-22	$39.60	$39.60	$39.30	$39.40	$34.13	11,321
2017-12-21	$39.35	$39.85	$39.30	$39.70	$34.39	6,384
2017-12-20	$39.50	$39.75	$39.15	$39.40	$34.13	15,819
2017-12-19	$39.80	$40.35	$39.50	$39.50	$34.22	7,998
2017-12-18	$39.75	$40.40	$39.55	$39.90	$34.56	11,202
2017-12-15	$38.85	$39.75	$38.85	$39.60	$34.30	45,987
2017-12-14	$39.30	$40.42	$38.75	$38.80	$33.61	13,789
2017-12-13	$38.60	$39.55	$38.42	$39.40	$34.13	15,702
2017-12-12	$38.10	$38.95	$38.10	$38.50	$33.35	16,972
2017-12-11	$38.30	$38.60	$38.05	$38.10	$33.01	7,700
2017-12-08	$39.50	$39.50	$38.10	$38.20	$33.09	7,455
2017-12-07	$38.70	$38.90	$38.55	$38.90	$33.70	12,256
2017-12-06	$39.00	$39.60	$38.30	$38.90	$33.70	8,198
2017-12-05	$40.80	$40.80	$39.40	$39.40	$34.13	12,229
2017-12-04	$41.35	$41.85	$40.70	$40.85	$35.39	8,440
2017-12-01	$41.40	$41.40	$40.05	$40.65	$35.21	8,374
2017-11-30	$42.00	$42.20	$41.15	$41.15	$35.65	13,960
2017-11-29	$40.50	$42.30	$40.05	$42.30	$36.42	19,950
2017-11-28	$39.60	$40.75	$39.60	$40.45	$34.83	11,701
2017-11-27	$38.94	$39.80	$38.94	$39.65	$34.14	4,267
2017-11-24	$39.10	$39.10	$38.75	$38.95	$33.54	1,852
2017-11-22	$39.10	$39.40	$39.00	$39.00	$33.58	5,199
2017-11-21	$39.00	$39.50	$38.87	$39.50	$34.01	8,445
2017-11-20	$38.60	$39.10	$38.55	$39.10	$33.67	8,513
2017-11-17	$38.45	$38.60	$38.30	$38.60	$33.24	9,081
2017-11-16	$38.35	$39.35	$37.81	$38.75	$33.37	19,323
2017-11-15	$37.95	$38.50	$37.95	$38.15	$32.85	5,283
2017-11-14	$37.70	$38.30	$37.56	$38.25	$32.94	4,550
2017-11-13	$37.55	$37.70	$37.01	$37.65	$32.42	12,816
2017-11-10	$37.55	$38.05	$37.55	$37.60	$32.38	4,302
2017-11-09	$37.85	$37.85	$36.65	$37.50	$32.29	11,889
2017-11-08	$38.10	$38.10	$37.20	$37.50	$32.29	10,639
2017-11-07	$39.00	$39.01	$38.20	$38.20	$32.89	14,824
2017-11-06	$39.05	$39.05	$39.00	$39.05	$33.62	2,323
2017-11-03	$39.15	$39.35	$39.00	$39.05	$33.62	10,300
2017-11-02	$38.50	$39.40	$38.50	$39.35	$33.88	5,744
2017-11-01	$39.45	$39.45	$38.40	$38.65	$33.28	7,398
2017-10-31	$39.40	$39.55	$39.10	$39.15	$33.71	16,690
2017-10-30	$39.75	$39.75	$39.20	$39.20	$33.75	12,425
2017-10-27	$39.85	$40.08	$39.70	$39.90	$34.36	12,515
2017-10-26	$39.90	$40.05	$39.75	$40.00	$34.44	6,642
2017-10-25	$39.50	$40.00	$39.35	$39.95	$34.40	9,603
2017-10-24	$39.20	$39.60	$39.20	$39.35	$33.88	16,700
2017-10-23	$39.60	$39.60	$39.10	$39.25	$33.80	10,747
2017-10-20	$40.15	$40.80	$38.65	$39.65	$34.14	29,878
2017-10-19	$41.85	$42.30	$41.85	$42.00	$36.16	6,309
2017-10-18	$41.50	$42.25	$40.85	$41.85	$36.04	11,312
2017-10-17	$42.48	$42.50	$41.65	$41.75	$35.95	8,676
2017-10-16	$42.55	$43.00	$42.40	$42.60	$36.68	17,395
2017-10-13	$42.40	$42.65	$42.30	$42.30	$36.42	4,219
2017-10-12	$42.75	$42.80	$42.40	$42.40	$36.51	6,861
2017-10-11	$42.75	$42.80	$42.01	$42.80	$36.85	5,235
2017-10-10	$42.15	$42.80	$42.15	$42.80	$36.85	8,675
2017-10-09	$41.95	$42.55	$41.95	$42.50	$36.59	6,758
2017-10-06	$42.35	$42.35	$41.80	$41.85	$36.04	5,198
2017-10-05	$42.00	$42.15	$41.65	$42.15	$36.29	10,002
2017-10-04	$41.55	$42.10	$41.55	$41.85	$36.04	16,365
2017-10-03	$41.80	$42.50	$41.75	$42.10	$36.25	15,459
2017-10-02	$41.40	$41.85	$41.40	$41.75	$35.95	8,555
2017-09-29	$41.40	$41.70	$41.20	$41.20	$35.48	14,841
2017-09-28	$41.80	$41.85	$41.30	$41.60	$35.82	11,722
2017-09-27	$40.85	$41.95	$40.50	$41.80	$35.99	15,507
2017-09-26	$39.45	$40.79	$39.40	$40.50	$34.87	17,811
2017-09-25	$39.40	$39.50	$39.00	$39.35	$33.88	5,279
2017-09-22	$38.95	$39.45	$38.95	$39.40	$33.93	8,325
2017-09-21	$39.50	$39.75	$39.10	$39.50	$34.01	7,624
2017-09-20	$38.40	$39.65	$37.85	$39.35	$33.88	6,976
2017-09-19	$38.55	$38.68	$38.45	$38.60	$33.24	6,381
2017-09-18	$38.55	$38.80	$38.50	$38.55	$33.19	6,508
2017-09-15	$37.65	$38.55	$37.10	$38.20	$32.89	42,010
2017-09-14	$38.00	$38.10	$37.45	$37.55	$32.33	7,491
2017-09-13	$37.90	$38.05	$37.25	$37.90	$32.63	5,719
2017-09-12	$37.35	$38.30	$37.30	$37.80	$32.55	5,422
2017-09-11	$36.45	$37.35	$36.20	$37.10	$31.95	14,468
2017-09-08	$36.10	$36.83	$36.10	$36.15	$31.13	7,418
2017-09-07	$36.30	$36.30	$36.10	$36.10	$31.08	13,613
2017-09-06	$36.25	$36.65	$36.20	$36.45	$31.39	10,484
2017-09-05	$36.90	$36.90	$36.10	$36.15	$31.13	6,857
2017-09-01	$35.95	$36.65	$35.95	$36.65	$31.56	3,143
2017-08-31	$36.05	$37.00	$36.05	$36.50	$31.43	12,499
2017-08-30	$35.90	$36.20	$35.22	$35.75	$30.78	9,208
2017-08-29	$35.85	$36.15	$35.73	$36.15	$30.92	11,692
2017-08-28	$36.40	$36.45	$36.10	$36.25	$31.01	4,965
2017-08-25	$36.10	$36.70	$36.10	$36.55	$31.26	5,890
2017-08-24	$36.05	$36.60	$36.05	$36.25	$31.01	4,533
2017-08-23	$36.25	$36.60	$35.90	$36.00	$30.79	6,791
2017-08-22	$36.13	$36.65	$35.80	$36.35	$31.09	39,861
2017-08-21	$35.40	$36.20	$35.40	$35.95	$30.75	7,180
2017-08-18	$35.15	$36.25	$35.15	$35.60	$30.45	17,113
2017-08-17	$36.50	$36.50	$35.65	$35.65	$30.49	8,793
2017-08-16	$36.50	$36.75	$36.50	$36.60	$31.30	9,490
2017-08-15	$36.00	$36.71	$36.00	$36.50	$31.22	10,201
2017-08-14	$36.85	$37.10	$35.05	$35.90	$30.71	27,471
2017-08-11	$36.90	$37.00	$36.55	$36.75	$31.43	19,405
2017-08-10	$37.05	$37.15	$36.55	$36.85	$31.52	18,360
2017-08-09	$37.90	$37.90	$37.03	$37.25	$31.86	15,635
2017-08-08	$37.90	$38.40	$37.90	$38.00	$32.50	5,365
2017-08-07	$37.95	$38.30	$37.95	$38.05	$32.54	49,094
2017-08-04	$38.05	$38.20	$38.03	$38.20	$32.67	3,668
2017-08-03	$37.95	$38.00	$37.85	$38.00	$32.50	12,615
2017-08-02	$38.44	$38.44	$37.70	$37.95	$32.46	8,447
2017-08-01	$37.95	$38.15	$37.75	$38.05	$32.54	4,709
2017-07-31	$38.15	$38.15	$37.75	$37.75	$32.29	6,903
2017-07-28	$37.85	$38.05	$37.75	$37.85	$32.37	6,878
2017-07-27	$37.85	$37.90	$37.65	$37.90	$32.42	9,477
2017-07-26	$38.00	$38.25	$37.55	$37.90	$32.42	11,868
2017-07-25	$37.05	$38.20	$37.05	$38.00	$32.50	13,318
2017-07-24	$36.60	$36.90	$36.55	$36.90	$31.56	9,660
2017-07-21	$37.30	$37.40	$36.50	$36.80	$31.48	21,447
2017-07-20	$36.50	$36.65	$36.35	$36.35	$31.09	3,408
2017-07-19	$36.75	$36.95	$36.20	$36.70	$31.39	3,882
2017-07-18	$36.25	$36.70	$36.25	$36.60	$31.30	4,961
2017-07-17	$36.25	$36.60	$36.25	$36.45	$31.18	5,925
2017-07-14	$36.75	$36.75	$36.25	$36.55	$31.26	5,292
2017-07-13	$37.50	$37.50	$36.64	$36.75	$31.43	3,293
2017-07-12	$36.60	$37.40	$36.60	$37.25	$31.86	4,534
2017-07-11	$36.95	$37.10	$36.45	$36.65	$31.35	8,105
2017-07-10	$37.00	$37.60	$36.90	$37.20	$31.82	8,772
2017-07-07	$37.30	$37.70	$36.80	$37.30	$31.90	5,915
2017-07-06	$37.00	$37.85	$36.80	$36.95	$31.60	6,862
2017-07-05	$37.45	$37.70	$36.95	$37.25	$31.86	12,359
2017-07-03	$37.15	$37.75	$37.05	$37.60	$32.16	12,711
2017-06-30	$37.10	$37.25	$36.85	$36.95	$31.60	5,974
2017-06-29	$37.50	$37.80	$36.35	$37.15	$31.77	26,595
2017-06-28	$36.94	$37.40	$36.50	$37.15	$31.77	7,284
2017-06-27	$36.65	$37.00	$36.25	$36.35	$31.09	4,392
2017-06-26	$36.25	$36.80	$36.10	$36.30	$31.05	5,498
2017-06-23	$36.65	$36.95	$36.35	$36.55	$31.26	29,699
2017-06-22	$36.95	$36.95	$36.60	$36.65	$31.35	6,425
2017-06-21	$37.60	$37.60	$36.98	$37.05	$31.69	9,574
2017-06-20	$37.65	$38.17	$37.15	$37.50	$32.07	14,721
2017-06-19	$38.45	$38.50	$36.85	$37.50	$32.07	18,595
2017-06-16	$38.55	$38.55	$37.30	$38.20	$32.67	38,946
2017-06-15	$37.45	$37.95	$37.45	$37.85	$32.37	12,876
2017-06-14	$37.70	$37.80	$37.40	$37.70	$32.25	7,246
2017-06-13	$37.85	$37.95	$37.60	$37.90	$32.42	10,005
2017-06-12	$38.65	$39.05	$37.15	$37.75	$32.29	15,767
2017-06-09	$37.15	$39.00	$37.15	$38.70	$33.10	18,368
2017-06-08	$35.90	$37.80	$35.70	$37.60	$32.16	10,359
2017-06-07	$35.15	$36.30	$35.15	$36.10	$30.88	6,740
2017-06-06	$35.35	$36.04	$34.80	$35.20	$30.11	11,621
2017-06-05	$35.85	$36.08	$35.05	$35.60	$30.45	6,349
2017-06-02	$35.85	$37.45	$35.85	$36.20	$30.96	14,955
2017-06-01	$34.80	$36.00	$34.80	$35.95	$30.75	17,770
2017-05-31	$35.20	$35.50	$34.60	$34.85	$29.81	23,074
2017-05-30	$35.55	$35.75	$35.05	$35.45	$30.11	9,611
2017-05-26	$36.14	$36.15	$35.60	$35.60	$30.24	8,182
2017-05-25	$36.15	$36.15	$35.80	$36.00	$30.58	4,360
2017-05-24	$36.00	$36.15	$35.90	$35.95	$30.54	7,280
2017-05-23	$36.00	$36.00	$35.70	$35.90	$30.50	9,248
2017-05-22	$35.65	$35.90	$35.55	$35.80	$30.41	4,635
2017-05-19	$35.70	$35.85	$35.55	$35.60	$30.24	16,046
2017-05-18	$35.75	$36.29	$35.75	$35.85	$30.45	10,119
2017-05-17	$35.95	$36.65	$35.45	$35.70	$30.33	16,736
2017-05-16	$36.84	$36.84	$36.40	$36.65	$31.13	4,406
2017-05-15	$36.25	$36.90	$36.25	$36.65	$31.13	6,734
2017-05-12	$36.80	$36.96	$36.20	$36.35	$30.88	7,862
2017-05-11	$37.25	$37.25	$36.45	$36.80	$31.26	9,343
2017-05-10	$37.40	$37.40	$37.10	$37.25	$31.64	4,914
2017-05-09	$37.20	$37.70	$37.20	$37.48	$31.83	5,546
2017-05-08	$37.40	$37.75	$37.15	$37.50	$31.85	38,461
2017-05-05	$37.20	$38.20	$37.15	$37.55	$31.90	36,085
2017-05-04	$37.65	$37.75	$37.15	$37.25	$31.64	10,736
2017-05-03	$37.65	$37.95	$37.40	$37.50	$31.85	12,396
2017-05-02	$38.60	$38.60	$37.80	$37.90	$32.19	9,835
2017-05-01	$38.45	$39.10	$38.15	$38.50	$32.70	55,963
2017-04-28	$39.00	$39.68	$38.10	$38.40	$32.62	32,230
2017-04-27	$39.63	$40.05	$39.20	$39.20	$33.30	6,887
2017-04-26	$38.85	$40.43	$38.65	$39.85	$33.85	17,655
2017-04-25	$39.35	$39.65	$38.10	$38.95	$33.09	30,661
2017-04-24	$39.25	$39.88	$38.40	$39.10	$33.21	12,565
2017-04-21	$37.50	$42.50	$37.20	$38.40	$32.62	298
2017-04-20	$36.75	$37.30	$36.60	$37.25	$31.64	11,460
2017-04-19	$36.80	$36.85	$36.30	$36.75	$31.22	8,020
2017-04-18	$37.15	$38.05	$35.70	$36.70	$31.18	12,652
2017-04-17	$35.95	$36.00	$35.50	$36.00	$30.58	4,398
2017-04-13	$37.33	$37.33	$35.50	$35.75	$30.37	13,621
2017-04-12	$37.08	$37.10	$36.35	$36.35	$30.88	12,587
2017-04-11	$36.50	$37.30	$36.30	$36.90	$31.35	8,955
2017-04-10	$36.55	$36.90	$36.50	$36.55	$31.05	7,871
2017-04-07	$36.83	$37.15	$36.50	$36.80	$31.26	12,425
2017-04-06	$36.60	$36.80	$36.60	$36.75	$31.22	7,252
2017-04-05	$37.35	$37.66	$36.30	$36.55	$31.05	43,203
2017-04-04	$37.35	$37.35	$36.50	$37.05	$31.47	29,883
2017-04-03	$37.20	$37.50	$36.95	$37.50	$31.85	57,304
2017-03-31	$37.45	$37.75	$36.50	$37.25	$31.64	58,288
2017-03-30	$36.95	$37.25	$36.70	$37.25	$31.64	136
2017-03-29	$36.50	$38.20	$36.35	$37.10	$31.52	582
2017-03-28	$35.28	$36.90	$35.00	$36.70	$31.18	57,893
2017-03-27	$34.95	$35.45	$34.95	$35.45	$30.11	4,690
2017-03-24	$36.20	$36.55	$35.70	$35.70	$30.33	10,486
2017-03-23	$34.75	$35.95	$34.75	$35.60	$30.24	6,333
2017-03-22	$35.65	$35.65	$34.60	$34.80	$29.56	17,727
2017-03-21	$37.20	$37.20	$35.90	$35.95	$30.54	17,180
2017-03-20	$38.75	$38.75	$37.20	$37.30	$31.68	10,384
2017-03-17	$36.75	$39.40	$36.05	$38.90	$33.04	510
2017-03-16	$36.55	$36.85	$36.35	$36.85	$31.30	9,800
2017-03-15	$36.25	$36.65	$36.15	$36.25	$30.79	8,546
2017-03-14	$36.05	$36.52	$36.00	$36.25	$30.79	10,116
2017-03-13	$36.60	$36.65	$36.00	$36.15	$30.71	7,218
2017-03-10	$36.25	$36.85	$36.00	$36.25	$30.79	12,806
2017-03-09	$36.40	$36.75	$36.35	$36.40	$30.92	12,797
2017-03-08	$36.72	$36.72	$36.45	$36.50	$31.01	23,609
2017-03-07	$36.40	$36.85	$36.20	$36.50	$31.01	64,784
2017-03-06	$36.50	$36.59	$36.50	$36.50	$31.01	6,872
2017-03-03	$36.15	$36.70	$36.15	$36.60	$31.09	13,431
2017-03-02	$36.60	$36.70	$35.80	$36.00	$30.58	11,539
2017-03-01	$36.55	$36.90	$33.80	$36.80	$31.26	171
2017-02-28	$36.75	$36.75	$36.50	$36.55	$30.85	21,798
2017-02-27	$36.69	$36.90	$36.50	$36.75	$31.02	31,571
2017-02-24	$36.75	$36.75	$36.65	$36.70	$30.97	3,993
2017-02-23	$36.65	$36.85	$36.53	$36.75	$31.02	6,629
2017-02-22	$36.70	$36.75	$36.50	$36.75	$31.02	4,480
2017-02-21	$36.65	$36.90	$36.56	$36.85	$31.10	3,359
2017-02-17	$36.30	$36.55	$36.25	$36.55	$30.85	15,413
2017-02-16	$36.25	$36.35	$36.20	$36.25	$30.59	15,145
2017-02-15	$36.00	$36.30	$36.00	$36.10	$30.47	8,169
2017-02-14	$35.95	$36.20	$35.90	$36.10	$30.47	8,050
2017-02-13	$35.15	$36.40	$35.15	$36.15	$30.51	26,671
2017-02-10	$35.02	$35.20	$34.95	$35.10	$29.62	5,814
2017-02-09	$35.50	$35.63	$35.10	$35.35	$29.83	6,016
2017-02-08	$35.20	$35.53	$35.10	$35.10	$29.62	9,169
2017-02-07	$35.70	$35.95	$35.40	$35.45	$29.92	5,756
2017-02-06	$36.20	$37.53	$35.50	$35.65	$30.09	11,757
2017-02-03	$35.99	$36.35	$35.90	$36.20	$30.55	15,697
2017-02-02	$35.50	$35.74	$35.35	$35.50	$29.96	6,533
2017-02-01	$35.80	$36.10	$35.20	$35.70	$30.13	9,383
2017-01-31	$35.59	$35.65	$35.20	$35.50	$29.96	8,468
2017-01-30	$35.50	$35.55	$35.00	$35.00	$29.54	8,376
2017-01-27	$36.05	$36.05	$35.60	$35.75	$30.17	5,358
2017-01-26	$36.03	$36.25	$35.80	$35.90	$30.30	7,115
2017-01-25	$35.90	$35.90	$35.60	$35.65	$30.09	9,020
2017-01-24	$34.80	$35.75	$34.80	$35.65	$30.09	16,667
2017-01-23	$35.00	$35.00	$34.80	$34.85	$29.41	12,632
2017-01-20	$34.20	$35.00	$34.20	$34.95	$29.50	8,074
2017-01-19	$34.89	$34.90	$34.80	$34.80	$29.37	10,862
2017-01-18	$34.75	$35.00	$34.75	$34.90	$29.45	5,365
2017-01-17	$34.90	$34.90	$34.70	$34.70	$29.29	28,982
2017-01-13	$35.00	$35.00	$34.80	$34.85	$29.41	9,163
2017-01-12	$34.60	$34.65	$34.15	$34.60	$29.20	13,545
2017-01-11	$35.45	$35.45	$35.00	$35.35	$29.83	10,850
2017-01-10	$35.65	$35.65	$35.40	$35.50	$29.96	5,692
2017-01-09	$35.30	$35.65	$35.20	$35.45	$29.92	13,583
2017-01-06	$35.95	$35.95	$35.45	$35.65	$30.09	3,786
2017-01-05	$35.55	$36.00	$35.55	$35.95	$30.34	6,254
2017-01-04	$35.25	$36.25	$35.25	$36.10	$30.47	9,282
2017-01-03	$35.20	$35.35	$34.40	$35.10	$29.62	10,328
2016-12-30	$35.50	$35.50	$34.50	$34.80	$29.37	9,635
2016-12-29	$35.65	$35.85	$35.35	$35.55	$30.00	10,947
2016-12-28	$36.05	$36.15	$35.45	$35.80	$30.21	10,189
2016-12-27	$35.85	$36.00	$35.75	$35.90	$30.30	6,922
2016-12-23	$35.53	$35.99	$35.40	$35.80	$30.21	5,308
2016-12-22	$36.05	$36.25	$35.55	$35.70	$30.13	5,392
2016-12-21	$36.05	$36.05	$35.70	$36.00	$30.38	13,053
2016-12-20	$35.80	$36.15	$34.55	$36.05	$30.42	15,035
2016-12-19	$35.45	$35.70	$35.15	$35.50	$29.96	27,180
2016-12-16	$34.80	$35.75	$34.25	$35.50	$29.96	115,218
2016-12-15	$34.90	$35.20	$34.60	$34.65	$29.24	21,340
2016-12-14	$34.60	$34.80	$34.55	$34.60	$29.20	5,296
2016-12-13	$34.40	$34.70	$34.30	$34.70	$29.29	4,170
2016-12-12	$34.60	$34.85	$34.40	$34.40	$29.03	7,798
2016-12-09	$34.05	$35.10	$33.17	$34.70	$29.29	31,287
2016-12-08	$32.70	$34.25	$32.46	$33.85	$28.57	23,131
2016-12-07	$32.15	$32.95	$31.95	$32.75	$27.64	24,266
2016-12-06	$31.05	$32.15	$30.85	$32.15	$27.13	28,798
2016-12-05	$31.50	$31.50	$30.70	$31.05	$26.20	32,533
2016-12-02	$31.05	$31.05	$30.65	$30.95	$26.12	5,290
2016-12-01	$31.40	$31.40	$30.50	$30.95	$26.12	13,970
2016-11-30	$31.25	$31.25	$30.50	$31.15	$26.29	14,574
2016-11-29	$31.65	$31.90	$31.00	$31.20	$26.13	14,789
2016-11-28	$30.90	$32.30	$30.85	$31.05	$26.00	11,053
2016-11-25	$30.35	$31.20	$30.30	$31.20	$26.13	1,509
2016-11-23	$30.65	$31.25	$30.65	$31.15	$26.09	10,090
2016-11-22	$30.60	$31.05	$30.20	$30.85	$25.84	24,919
2016-11-21	$30.85	$30.85	$30.30	$30.65	$25.67	9,162
2016-11-18	$30.25	$30.85	$29.65	$30.50	$25.54	38,475
2016-11-17	$30.15	$30.30	$28.69	$30.15	$25.25	29,778
2016-11-16	$30.25	$30.40	$29.95	$30.25	$25.33	11,259
2016-11-15	$30.45	$30.60	$29.90	$30.25	$25.33	12,839
2016-11-14	$30.30	$30.90	$29.75	$30.35	$25.42	21,575
2016-11-11	$28.60	$30.60	$28.41	$30.35	$25.42	47,025
2016-11-10	$28.55	$29.25	$28.25	$28.70	$24.04	26,887
2016-11-09	$27.75	$28.55	$27.25	$28.40	$23.79	19,791
2016-11-08	$27.10	$27.70	$27.10	$27.65	$23.16	5,120
2016-11-07	$27.10	$27.35	$26.90	$27.35	$22.91	6,045
2016-11-04	$27.05	$27.15	$26.80	$26.80	$22.45	6,767
2016-11-03	$27.05	$27.15	$26.90	$27.15	$22.74	3,530
2016-11-02	$26.95	$27.10	$26.80	$26.95	$22.57	11,243
2016-11-01	$27.05	$27.40	$26.95	$26.95	$22.57	9,522
2016-10-31	$27.55	$27.55	$26.78	$27.05	$22.65	12,785
2016-10-28	$27.95	$28.00	$27.35	$27.60	$23.12	14,620
2016-10-27	$27.70	$27.90	$27.65	$27.75	$23.24	27,521
2016-10-26	$27.60	$27.95	$27.60	$27.65	$23.16	3,581
2016-10-25	$27.35	$27.75	$27.35	$27.55	$23.07	4,466
2016-10-24	$27.05	$27.60	$26.95	$27.35	$22.91	8,080
2016-10-21	$26.90	$27.35	$26.41	$27.15	$22.74	7,568
2016-10-20	$27.80	$27.85	$27.75	$27.75	$23.24	1,966
2016-10-19	$27.94	$27.95	$27.51	$27.75	$23.24	7,788
2016-10-18	$27.85	$27.85	$27.45	$27.60	$23.12	4,785
2016-10-17	$27.90	$27.90	$27.80	$27.80	$23.28	4,314
2016-10-14	$27.88	$28.47	$27.74	$27.81	$23.29	6,419
2016-10-13	$28.08	$28.08	$27.75	$27.76	$23.25	8,800
2016-10-12	$27.83	$28.18	$27.82	$28.13	$23.56	19,094
2016-10-11	$28.15	$28.15	$27.75	$27.87	$23.34	14,268
2016-10-10	$27.49	$28.17	$27.49	$28.11	$23.54	8,662
2016-10-07	$27.52	$28.03	$27.34	$27.45	$22.99	5,360
2016-10-06	$27.59	$27.73	$27.36	$27.61	$23.12	10,721
2016-10-05	$27.31	$27.99	$27.31	$27.55	$23.07	11,814
2016-10-04	$27.39	$27.68	$27.25	$27.30	$22.86	8,282
2016-10-03	$27.78	$28.21	$27.25	$27.43	$22.97	7,562
2016-09-30	$27.54	$28.16	$27.51	$27.95	$23.41	12,497
2016-09-29	$27.94	$28.10	$27.67	$27.77	$23.26	6,098
2016-09-28	$28.30	$28.50	$27.59	$27.76	$23.25	10,026
2016-09-27	$27.22	$28.20	$26.65	$27.99	$23.44	7,794
2016-09-26	$27.55	$27.75	$27.11	$27.51	$23.04	8,932
2016-09-23	$27.64	$28.19	$27.27	$27.77	$23.26	7,884
2016-09-22	$27.60	$28.42	$27.33	$28.03	$23.48	11,248
2016-09-21	$27.01	$27.76	$27.01	$27.56	$23.08	5,612
2016-09-20	$26.88	$27.26	$26.63	$27.01	$22.62	6,457
2016-09-19	$27.86	$27.86	$26.40	$27.12	$22.71	20,253
2016-09-16	$26.75	$28.06	$26.39	$27.87	$23.34	36,001
2016-09-15	$26.42	$26.68	$26.26	$26.68	$22.34	5,712
2016-09-14	$26.49	$26.91	$26.38	$26.38	$22.09	4,814
2016-09-13	$26.68	$26.76	$26.14	$26.52	$22.21	12,705
2016-09-12	$26.75	$27.00	$26.52	$26.87	$22.50	7,268
2016-09-09	$26.86	$26.97	$26.60	$26.69	$22.35	10,202
2016-09-08	$26.67	$27.05	$26.60	$27.05	$22.65	13,143
2016-09-07	$26.60	$27.05	$26.60	$26.90	$22.53	15,450
2016-09-06	$26.71	$26.90	$26.63	$26.89	$22.52	3,328
2016-09-02	$26.61	$26.94	$26.61	$26.94	$22.56	2,077
2016-09-01	$26.65	$27.03	$26.60	$26.71	$22.37	5,473
2016-08-31	$26.75	$26.90	$26.56	$26.77	$22.42	17,267
2016-08-30	$27.42	$27.42	$26.96	$27.03	$22.44	5,661
2016-08-29	$26.84	$27.40	$26.80	$26.81	$22.25	4,879
2016-08-26	$27.29	$27.29	$26.87	$26.96	$22.38	3,745
2016-08-25	$26.80	$27.19	$26.80	$27.00	$22.41	6,597
2016-08-24	$27.00	$27.01	$26.77	$26.83	$22.27	18,152
2016-08-23	$27.13	$27.15	$26.91	$27.00	$22.41	7,515
2016-08-22	$26.91	$27.00	$26.55	$27.00	$22.41	7,473
2016-08-19	$26.88	$27.00	$26.69	$27.00	$22.41	13,869
2016-08-18	$26.44	$27.00	$26.37	$26.99	$22.40	8,036
2016-08-17	$26.62	$26.99	$26.54	$26.60	$22.08	6,904
2016-08-16	$26.66	$26.84	$26.50	$26.72	$22.18	8,071
2016-08-15	$26.32	$26.84	$25.74	$26.84	$22.28	8,272
2016-08-12	$26.40	$26.60	$26.31	$26.60	$22.08	5,911
2016-08-11	$26.20	$26.64	$26.20	$26.59	$22.07	7,122
2016-08-10	$26.53	$26.53	$26.25	$26.37	$21.89	3,735
2016-08-09	$26.38	$26.64	$26.19	$26.40	$21.91	4,976
2016-08-08	$26.50	$26.60	$26.25	$26.31	$21.84	3,059
2016-08-05	$26.06	$26.67	$26.06	$26.54	$22.03	7,921
2016-08-04	$26.26	$26.26	$26.01	$26.14	$21.70	3,216
2016-08-03	$25.79	$26.43	$25.79	$26.30	$21.83	6,245
2016-08-02	$26.19	$26.19	$25.85	$25.88	$21.48	12,139
2016-08-01	$26.10	$26.18	$25.81	$25.95	$21.54	6,388
2016-07-29	$26.35	$26.65	$26.25	$26.26	$21.80	13,789
2016-07-28	$26.78	$26.78	$26.31	$26.50	$22.00	7,352
2016-07-27	$27.00	$27.00	$26.88	$26.91	$22.34	5,291
2016-07-26	$27.00	$27.00	$26.79	$26.92	$22.35	8,582
2016-07-25	$26.90	$27.00	$26.23	$27.00	$22.41	3,490
2016-07-22	$26.54	$26.98	$26.31	$26.98	$22.40	7,510
2016-07-21	$26.56	$26.74	$26.09	$26.09	$21.66	7,183
2016-07-20	$26.80	$26.89	$26.53	$26.75	$22.20	14,112
2016-07-19	$26.35	$26.94	$26.35	$26.75	$22.20	12,774
2016-07-18	$26.34	$26.53	$26.34	$26.50	$22.00	4,418
2016-07-15	$26.50	$26.50	$26.13	$26.40	$21.91	8,258
2016-07-14	$26.11	$26.54	$26.11	$26.50	$22.00	8,713
2016-07-13	$26.10	$26.22	$25.59	$26.17	$21.72	19,192
2016-07-12	$25.93	$26.72	$25.87	$26.12	$21.68	19,417
2016-07-11	$25.75	$25.98	$25.71	$25.96	$21.55	10,496
2016-07-08	$25.08	$25.77	$25.08	$25.70	$21.33	11,613
2016-07-07	$25.41	$25.41	$24.87	$25.01	$20.76	8,563
2016-07-06	$25.00	$25.32	$25.00	$25.28	$20.98	7,256
2016-07-05	$25.25	$25.47	$24.97	$25.05	$20.79	11,653
2016-07-01	$25.15	$25.33	$25.07	$25.25	$20.96	14,522
2016-06-30	$25.34	$25.34	$24.95	$25.18	$20.90	26,233
2016-06-29	$25.38	$25.40	$25.08	$25.25	$20.96	13,129
2016-06-28	$25.53	$25.53	$24.36	$25.21	$20.93	15,262
2016-06-27	$26.14	$26.14	$25.22	$25.30	$21.00	19,678
2016-06-24	$26.09	$26.92	$25.45	$26.52	$22.01	55,741
2016-06-23	$26.66	$27.00	$26.36	$27.00	$22.41	14,569
2016-06-22	$26.95	$27.15	$26.41	$26.42	$21.93	9,428
2016-06-21	$26.93	$27.12	$26.84	$26.99	$22.40	6,319
2016-06-20	$26.35	$27.16	$26.35	$27.12	$22.51	9,709
2016-06-17	$26.15	$27.37	$25.89	$27.09	$22.49	65,110
2016-06-16	$25.88	$26.27	$25.80	$26.02	$21.60	8,529
2016-06-15	$25.88	$26.54	$25.88	$26.23	$21.77	11,398
2016-06-14	$25.87	$25.95	$25.73	$25.88	$21.48	8,497
2016-06-13	$26.32	$26.48	$26.03	$26.05	$21.62	7,358
2016-06-10	$26.49	$26.81	$26.24	$26.41	$21.92	7,188
2016-06-09	$26.76	$26.76	$26.26	$26.56	$22.05	10,789
2016-06-08	$26.46	$26.85	$26.46	$26.80	$22.25	8,610
2016-06-07	$26.82	$27.02	$26.64	$26.72	$22.18	15,292
2016-06-06	$26.70	$26.97	$26.64	$26.88	$22.31	19,721
2016-06-03	$25.93	$27.00	$25.93	$26.90	$22.33	17,493
2016-06-02	$26.93	$27.15	$26.70	$26.85	$22.29	8,650
2016-06-01	$27.18	$27.35	$26.82	$27.13	$22.52	13,808
2016-05-31	$27.33	$27.33	$26.93	$27.11	$22.31	10,383
2016-05-27	$27.18	$27.32	$26.84	$27.11	$22.31	10,362
2016-05-26	$27.55	$27.69	$26.77	$26.97	$22.19	11,196
2016-05-25	$26.95	$27.65	$26.78	$27.39	$22.54	11,706
2016-05-24	$26.60	$27.08	$26.60	$27.08	$22.28	15,383
2016-05-23	$26.10	$27.04	$26.10	$26.72	$21.98	13,151
2016-05-20	$26.14	$26.46	$26.01	$26.37	$21.70	5,599
2016-05-19	$26.15	$26.17	$25.83	$26.00	$21.39	10,063
2016-05-18	$25.87	$26.43	$25.87	$26.06	$21.44	14,876
2016-05-17	$26.87	$27.20	$25.89	$25.93	$21.33	22,371
2016-05-16	$26.55	$26.76	$25.90	$26.58	$21.87	9,101
2016-05-13	$26.40	$26.64	$26.19	$26.29	$21.63	8,308
2016-05-12	$26.49	$26.65	$26.28	$26.36	$21.69	8,587
2016-05-11	$26.70	$26.90	$26.29	$26.43	$21.75	27,152
2016-05-10	$26.77	$26.91	$26.49	$26.57	$21.86	9,706
2016-05-09	$26.50	$26.84	$26.30	$26.46	$21.77	21,672
2016-05-06	$26.55	$27.17	$26.23	$26.50	$21.80	63,785
2016-05-05	$26.58	$27.09	$26.44	$26.49	$21.80	22,682
2016-05-04	$27.13	$27.13	$26.35	$26.64	$21.92	16,281
2016-05-03	$27.30	$27.30	$26.39	$26.56	$21.85	8,261
2016-05-02	$26.95	$27.52	$26.24	$27.32	$22.48	37,255
2016-04-29	$26.54	$26.80	$26.10	$26.73	$21.99	18,390
2016-04-28	$26.44	$26.70	$26.25	$26.53	$21.83	12,701
2016-04-27	$26.20	$26.45	$25.83	$26.44	$21.75	19,296
2016-04-26	$25.96	$26.45	$25.86	$26.26	$21.61	29,741
2016-04-25	$25.71	$26.12	$25.71	$25.94	$21.34	14,077
2016-04-22	$26.28	$26.28	$25.41	$25.82	$21.24	27,390
2016-04-21	$26.16	$26.40	$25.79	$26.06	$21.44	20,304
2016-04-20	$26.30	$26.30	$25.98	$26.09	$21.47	12,283
2016-04-19	$26.37	$26.42	$26.23	$26.23	$21.58	6,363
2016-04-18	$26.35	$26.73	$25.93	$26.32	$21.66	61,702
2016-04-15	$25.87	$26.47	$25.85	$26.35	$21.68	20,894
2016-04-14	$25.96	$26.50	$25.80	$25.93	$21.33	39,051
2016-04-13	$25.76	$26.00	$25.68	$25.96	$21.36	35,683
2016-04-12	$25.02	$25.68	$24.93	$25.68	$21.13	21,906
2016-04-11	$24.99	$25.51	$24.53	$25.00	$20.57	23,171
2016-04-08	$25.15	$25.48	$24.68	$24.74	$20.36	19,941
2016-04-07	$25.03	$25.16	$24.66	$24.95	$20.53	11,373
2016-04-06	$25.17	$25.35	$24.92	$25.13	$20.68	7,916
2016-04-05	$25.09	$25.42	$25.00	$25.15	$20.69	16,246
2016-04-04	$25.37	$25.76	$25.25	$25.33	$20.84	10,577
2016-04-01	$25.25	$25.50	$24.98	$25.45	$20.94	14,236
2016-03-31	$25.09	$25.50	$25.09	$25.33	$20.84	11,091
2016-03-30	$25.45	$25.85	$25.11	$25.50	$20.98	18,595
2016-03-29	$24.65	$25.44	$24.44	$25.36	$20.87	20,787
2016-03-28	$24.61	$24.93	$24.44	$24.76	$20.37	22,214
2016-03-24	$24.36	$24.72	$24.15	$24.59	$20.23	24,106
2016-03-23	$24.70	$24.71	$24.30	$24.43	$20.10	17,825
2016-03-22	$25.02	$25.12	$24.74	$24.85	$20.45	12,566
2016-03-21	$25.01	$25.28	$24.57	$25.06	$20.62	20,097
2016-03-18	$24.60	$25.26	$24.43	$25.16	$20.70	113,409
2016-03-17	$24.50	$24.60	$24.45	$24.60	$20.24	15,345
2016-03-16	$24.58	$25.07	$24.45	$24.57	$20.22	8,662
2016-03-15	$24.82	$24.90	$24.57	$24.68	$20.31	7,110
2016-03-14	$25.11	$25.21	$24.78	$24.83	$20.43	9,587
2016-03-11	$24.86	$25.33	$24.57	$25.32	$20.83	11,479
2016-03-10	$24.97	$24.97	$24.68	$24.78	$20.39	7,708
2016-03-09	$25.35	$25.39	$24.91	$25.00	$20.57	33,899
2016-03-08	$25.32	$25.40	$25.01	$25.14	$20.68	20,992
2016-03-07	$25.64	$25.65	$25.01	$25.38	$20.88	16,491
2016-03-04	$25.80	$25.90	$25.70	$25.85	$21.27	10,140
2016-03-03	$25.79	$25.95	$25.77	$25.88	$21.29	11,350
2016-03-02	$25.70	$26.00	$25.49	$25.98	$21.38	18,563
2016-03-01	$25.42	$26.00	$25.40	$25.89	$21.11	21,223
2016-02-29	$25.11	$25.86	$24.98	$25.39	$20.70	30,474
2016-02-26	$24.80	$25.22	$24.80	$25.19	$20.54	12,897
2016-02-25	$24.85	$25.15	$24.77	$25.07	$20.44	7,762
2016-02-24	$24.50	$24.90	$24.40	$24.83	$20.24	11,250
2016-02-23	$24.72	$24.90	$24.25	$24.54	$20.01	24,471
2016-02-22	$24.50	$24.99	$24.42	$24.77	$20.19	13,886
2016-02-19	$24.49	$24.99	$24.21	$24.28	$19.79	14,438
2016-02-18	$24.67	$24.79	$24.22	$24.52	$19.99	7,418
2016-02-17	$24.87	$24.95	$24.46	$24.67	$20.11	12,786
2016-02-16	$24.83	$25.00	$24.61	$24.90	$20.30	10,615
2016-02-12	$24.18	$24.67	$24.10	$24.67	$20.11	8,939
2016-02-11	$23.93	$24.22	$23.58	$23.80	$19.40	7,831
2016-02-10	$24.48	$24.84	$24.03	$24.07	$19.62	6,875
2016-02-09	$24.20	$24.49	$23.90	$24.19	$19.72	13,682
2016-02-08	$23.54	$24.63	$23.20	$24.33	$19.84	17,194
2016-02-05	$24.45	$24.94	$23.61	$23.62	$19.26	24,732
2016-02-04	$24.45	$24.97	$24.00	$24.45	$19.93	26,926
2016-02-03	$25.06	$25.08	$24.04	$24.48	$19.96	12,484
2016-02-02	$25.19	$25.22	$24.59	$24.85	$20.26	11,316
2016-02-01	$24.94	$25.50	$24.71	$25.50	$20.79	8,932
2016-01-29	$25.05	$25.05	$24.88	$25.00	$20.38	35,548
2016-01-28	$24.74	$25.10	$24.58	$24.87	$20.28	12,577
2016-01-27	$24.56	$24.94	$24.21	$24.56	$20.02	17,835
2016-01-26	$24.66	$24.93	$24.35	$24.67	$20.11	9,847
2016-01-25	$24.65	$25.12	$24.26	$24.37	$19.87	16,090
2016-01-22	$24.40	$24.65	$23.55	$24.60	$20.06	18,315
2016-01-21	$23.58	$24.10	$22.68	$23.74	$19.35	22,095
2016-01-20	$22.75	$23.62	$22.65	$23.54	$19.19	17,487
2016-01-19	$23.84	$23.84	$22.29	$22.77	$18.56	15,611
2016-01-15	$23.48	$24.12	$23.07	$23.62	$19.26	14,675
2016-01-14	$23.68	$24.48	$23.54	$24.21	$19.74	13,707
2016-01-13	$24.07	$24.38	$23.27	$23.39	$19.07	11,345
2016-01-12	$24.15	$24.15	$23.75	$24.04	$19.60	19,582
2016-01-11	$24.37	$24.37	$23.82	$24.15	$19.69	15,218
2016-01-08	$24.90	$25.07	$24.05	$24.10	$19.65	11,324
2016-01-07	$25.19	$25.19	$24.74	$24.79	$20.21	12,050
2016-01-06	$24.65	$25.70	$24.64	$25.55	$20.83	27,281
2016-01-05	$25.06	$25.57	$24.50	$25.25	$20.59	26,145
2016-01-04	$25.46	$25.46	$24.36	$24.53	$20.00	23,219
2015-12-31	$25.89	$26.00	$25.53	$25.61	$20.88	17,456
2015-12-30	$25.95	$26.10	$25.72	$25.81	$21.04	12,748
2015-12-29	$26.10	$26.15	$26.06	$26.09	$21.27	5,992
2015-12-28	$25.92	$26.10	$25.91	$25.96	$21.16	3,894
2015-12-24	$26.24	$26.24	$25.72	$26.10	$21.28	4,438
2015-12-23	$26.25	$26.25	$26.00	$26.16	$21.33	8,077
2015-12-22	$25.72	$26.10	$25.21	$26.03	$21.22	9,341
2015-12-21	$25.91	$25.91	$25.33	$25.68	$20.94	9,485
2015-12-18	$25.23	$25.97	$25.04	$25.84	$21.07	48,166
2015-12-17	$25.37	$25.79	$24.97	$25.37	$20.68	11,332
2015-12-16	$25.03	$25.56	$24.19	$25.52	$20.81	7,612
2015-12-15	$24.53	$24.99	$24.30	$24.83	$20.24	18,846
2015-12-14	$24.24	$24.60	$24.17	$24.26	$19.78	9,624
2015-12-11	$24.24	$24.76	$24.17	$24.20	$19.73	14,013
2015-12-10	$24.33	$24.96	$24.16	$24.66	$20.10	105,699
2015-12-09	$24.60	$25.14	$24.56	$24.59	$20.05	15,139
2015-12-08	$25.37	$25.37	$24.78	$24.78	$20.20	13,310
2015-12-07	$25.38	$25.38	$25.00	$25.08	$20.45	11,792
2015-12-04	$25.00	$25.52	$25.00	$25.25	$20.59	8,361
2015-12-03	$25.57	$25.59	$25.04	$25.07	$20.44	10,051
2015-12-02	$25.70	$26.07	$25.50	$25.52	$20.81	11,498
2015-12-01	$25.95	$26.23	$25.23	$25.80	$20.84	13,484
2015-11-30	$26.11	$26.30	$25.56	$26.00	$21.00	27,608
2015-11-27	$25.59	$26.20	$25.45	$26.00	$21.00	7,718
2015-11-25	$25.50	$25.83	$25.10	$25.69	$20.75	9,622
2015-11-24	$25.22	$25.44	$25.15	$25.40	$20.51	31,599
2015-11-23	$25.43	$25.63	$25.19	$25.46	$20.56	24,011
2015-11-20	$25.48	$25.94	$25.10	$25.45	$20.55	7,978
2015-11-19	$25.26	$25.84	$25.10	$25.32	$20.45	18,008
2015-11-18	$25.13	$25.35	$24.87	$25.27	$20.41	18,176
2015-11-17	$25.01	$25.38	$24.71	$24.80	$20.03	10,446
2015-11-16	$24.85	$25.10	$24.40	$24.88	$20.09	14,824
2015-11-13	$24.81	$25.58	$24.45	$24.61	$19.88	18,721
2015-11-12	$25.90	$25.90	$24.94	$25.00	$20.19	13,120
2015-11-11	$25.91	$26.20	$25.37	$25.67	$20.73	21,871
2015-11-10	$25.51	$25.94	$25.30	$25.83	$20.86	6,413
2015-11-09	$25.88	$26.15	$25.59	$25.64	$20.71	11,442
2015-11-06	$25.60	$26.39	$25.59	$26.26	$21.21	14,066
2015-11-05	$25.13	$25.60	$24.95	$25.60	$20.68	10,125
2015-11-04	$25.12	$25.23	$24.95	$25.15	$20.31	15,646
2015-11-03	$25.24	$25.25	$24.90	$25.07	$20.25	15,221
2015-11-02	$25.21	$25.33	$24.78	$24.98	$20.18	14,651
2015-10-30	$25.75	$25.75	$25.03	$25.20	$20.35	11,378
2015-10-29	$25.27	$26.42	$25.20	$25.65	$20.72	19,411
2015-10-28	$24.90	$25.65	$24.68	$25.65	$20.72	18,735
2015-10-27	$24.75	$24.98	$24.60	$24.76	$20.00	9,486
2015-10-26	$24.99	$24.99	$24.59	$24.98	$20.18	7,888
2015-10-23	$24.49	$24.98	$24.25	$24.98	$20.18	13,026
2015-10-22	$23.94	$24.50	$23.89	$24.40	$19.71	15,157
2015-10-21	$24.02	$24.22	$23.95	$24.00	$19.38	12,090
2015-10-20	$24.27	$24.29	$24.03	$24.29	$19.62	3,758
2015-10-19	$24.03	$24.35	$24.03	$24.16	$19.51	5,314
2015-10-16	$24.34	$24.38	$24.08	$24.16	$19.51	13,175
2015-10-15	$24.05	$24.45	$23.66	$24.35	$19.67	15,514
2015-10-14	$24.10	$24.25	$23.28	$23.96	$19.35	29,086
2015-10-13	$23.94	$24.35	$23.94	$24.17	$19.52	9,651
2015-10-12	$24.29	$24.35	$23.47	$24.30	$19.63	9,787
2015-10-09	$24.22	$24.29	$24.07	$24.26	$19.59	4,938
2015-10-08	$23.96	$24.35	$23.95	$24.21	$19.55	8,539
2015-10-07	$23.93	$23.99	$23.65	$23.96	$19.35	13,026
2015-10-06	$23.89	$23.99	$23.55	$23.79	$19.21	8,628
2015-10-05	$23.27	$23.94	$23.27	$23.88	$19.29	4,715
2015-10-02	$23.15	$23.46	$23.02	$23.43	$18.92	10,102
2015-10-01	$23.58	$23.78	$23.19	$23.22	$18.75	12,263
2015-09-30	$23.28	$23.58	$23.19	$23.45	$18.94	10,075
2015-09-29	$23.00	$23.26	$22.93	$23.11	$18.66	8,303
2015-09-28	$23.11	$23.36	$22.86	$22.86	$18.46	12,587
2015-09-25	$23.77	$24.05	$23.02	$23.03	$18.60	25,188
2015-09-24	$23.38	$23.80	$23.38	$23.64	$19.09	10,595
2015-09-23	$23.20	$23.72	$23.20	$23.50	$18.98	12,513
2015-09-22	$23.72	$24.04	$23.26	$23.34	$18.85	10,103
2015-09-21	$24.07	$24.25	$23.75	$23.90	$19.30	7,263
2015-09-18	$23.51	$24.28	$23.50	$23.81	$19.23	46,415
2015-09-17	$23.88	$24.00	$23.69	$23.86	$19.27	9,984
2015-09-16	$24.00	$24.00	$23.76	$23.84	$19.25	12,849
2015-09-15	$23.90	$24.05	$23.62	$23.96	$19.35	8,489
2015-09-14	$23.67	$23.98	$23.53	$23.89	$19.29	5,507
2015-09-11	$23.18	$24.03	$23.13	$23.77	$19.20	12,348
2015-09-10	$23.28	$23.67	$23.19	$23.28	$18.80	10,659
2015-09-09	$23.59	$23.77	$23.06	$23.19	$18.73	11,160
2015-09-08	$23.20	$23.68	$23.18	$23.54	$19.01	24,374
2015-09-04	$22.92	$23.45	$22.73	$23.08	$18.64	10,272
2015-09-03	$23.37	$23.65	$23.09	$23.16	$18.71	26,545
2015-09-02	$23.43	$23.46	$23.15	$23.30	$18.82	8,446
2015-09-01	$23.38	$23.87	$23.15	$23.16	$18.52	13,740
2015-08-31	$23.24	$23.79	$23.24	$23.63	$18.90	16,335
2015-08-28	$23.10	$23.48	$23.10	$23.29	$18.63	5,250
2015-08-27	$22.93	$23.37	$22.87	$23.22	$18.57	14,176
2015-08-26	$22.93	$23.37	$22.63	$22.90	$18.31	11,100
2015-08-25	$22.89	$23.11	$22.50	$22.52	$18.01	19,298
2015-08-24	$21.88	$23.31	$21.88	$22.23	$17.78	27,554
2015-08-21	$22.51	$23.25	$22.51	$22.80	$18.23	26,555
2015-08-20	$22.89	$23.30	$22.77	$22.85	$18.27	21,429
2015-08-19	$23.20	$23.43	$23.01	$23.04	$18.43	5,352
2015-08-18	$23.25	$23.39	$23.08	$23.29	$18.63	10,725
2015-08-17	$23.04	$23.70	$23.04	$23.13	$18.50	12,249
2015-08-14	$23.02	$23.45	$23.02	$23.23	$18.58	16,204
2015-08-13	$23.50	$23.60	$23.06	$23.08	$18.46	8,497
2015-08-12	$23.52	$23.76	$23.51	$23.60	$18.87	10,488
2015-08-11	$23.59	$23.88	$23.56	$23.58	$18.86	8,935

American National Bankshares Inc (AMNB) News Headlines

Recent American National Bankshares Inc (AMNB) News

Similar Companies to American National Bankshares Inc (AMNB) 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

American National Bankshares Inc (AMNB) Exchange: NASDAQ