Atlantic Union Bankshares Corp (AUB) Stock

Data as of May 2, 2025

$27.70 ($-0.14) -0.50%

Atlantic Union Bankshares Corp - Daily Information

Click for more stock information on Atlantic Union Bankshares Corp.

Daily Information	Data
Date	May 2, 2025
Open	$27.17
Previous Close	$27.70
High	$27.90
Low	$26.86
Adjusted Open	$27.17
Previous Adjusted Close	$27.70
Adjusted High	$27.90
Adjusted Low	$26.86

About Atlantic Union Bankshares Corp (AUB)

Headquartered in Richmond, Virginia, Atlantic Union Bankshares Corporation is the holding company for Atlantic Union Bank. Atlantic Union Bank has 130 branches and approximately 150 ATMs located throughout Virginia, and in portions of Maryland and North Carolina. Certain non-bank financial services affiliates of Atlantic Union Bank include: Atlantic Union Equipment Finance, Inc., which provides equipment financing; Dixon, Hubard, Feinour & Brown, Inc., which provides investment advisory services; Atlantic Union Financial Consultants, LLC, which provides brokerage services; and Union Insurance Group, LLC, which offers various lines of insurance products.

Invest in Atlantic Union Bankshares Corp (AUB)

Invest with as little as $5.

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

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

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

Historical Stock Data for Atlantic Union Bankshares Corp (AUB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$27.17	$27.90	$26.86	$27.70	$27.70	1,417,630
2025-04-29	$27.45	$27.95	$27.08	$27.84	$27.84	1,480,147
2025-04-28	$26.92	$27.63	$26.91	$27.49	$27.49	2,605,909
2025-04-25	$26.06	$27.05	$26.06	$26.90	$26.90	5,898,678
2025-04-24	$25.52	$26.48	$25.50	$26.46	$26.46	2,307,758
2025-04-23	$26.37	$27.12	$25.88	$26.35	$26.35	3,406,125
2025-04-22	$24.89	$25.52	$24.68	$25.51	$25.51	1,155,180
2025-04-21	$24.43	$24.67	$24.01	$24.60	$24.60	1,497,956
2025-04-17	$24.74	$25.19	$24.53	$24.72	$24.72	1,301,094
2025-04-16	$24.52	$24.94	$24.45	$24.74	$24.74	1,573,376
2025-04-15	$24.10	$24.98	$24.10	$24.70	$24.70	2,532,460
2025-04-14	$24.30	$24.30	$23.40	$24.10	$24.10	2,439,148
2025-04-11	$23.57	$24.14	$22.85	$23.85	$23.85	1,940,983
2025-04-10	$25.74	$25.74	$23.15	$23.89	$23.89	2,431,650
2025-04-09	$23.76	$26.96	$23.74	$26.36	$26.36	4,844,293
2025-04-08	$25.95	$26.15	$23.95	$24.28	$24.28	2,909,244
2025-04-07	$24.77	$26.65	$24.14	$24.99	$24.99	2,434,504
2025-04-04	$25.88	$26.09	$24.71	$25.50	$25.50	2,505,507
2025-04-03	$29.19	$29.30	$27.26	$27.28	$27.28	1,970,436
2025-04-02	$29.87	$30.70	$29.87	$30.66	$30.66	2,259,099
2025-04-01	$30.90	$31.05	$29.97	$30.24	$30.24	1,869,274
2025-03-31	$30.35	$31.27	$29.89	$31.14	$31.14	10,848,711
2025-03-28	$31.67	$31.74	$30.31	$30.68	$30.68	1,361,631
2025-03-27	$32.01	$32.14	$31.42	$31.68	$31.68	1,412,929
2025-03-26	$32.48	$32.75	$31.72	$31.90	$31.90	1,445,226
2025-03-25	$32.93	$33.27	$32.29	$32.34	$32.34	1,359,385
2025-03-24	$32.60	$33.09	$32.44	$32.92	$32.92	892,259
2025-03-21	$32.45	$32.47	$31.77	$32.01	$32.01	3,262,162
2025-03-20	$32.25	$32.91	$32.25	$32.29	$32.29	1,118,526
2025-03-19	$32.59	$32.89	$32.25	$32.54	$32.54	1,003,746
2025-03-18	$32.65	$32.86	$32.29	$32.67	$32.67	1,017,392
2025-03-17	$32.83	$32.92	$32.33	$32.63	$32.63	1,654,068
2025-03-14	$32.13	$32.41	$31.88	$32.37	$32.37	1,159,335
2025-03-13	$32.24	$32.70	$31.85	$31.91	$31.91	732,028
2025-03-12	$32.09	$32.32	$31.61	$32.04	$32.04	1,382,810
2025-03-11	$32.36	$32.78	$31.58	$31.88	$31.88	1,436,489
2025-03-10	$32.69	$33.09	$32.05	$32.26	$32.26	1,742,773
2025-03-07	$33.44	$33.57	$32.75	$33.14	$33.14	1,152,042
2025-03-06	$33.81	$33.91	$33.12	$33.42	$33.42	1,378,399
2025-03-05	$34.49	$34.82	$33.75	$34.06	$34.06	939,248
2025-03-04	$34.61	$35.14	$33.73	$34.35	$34.35	1,054,654
2025-03-03	$35.73	$36.12	$34.73	$35.13	$35.13	942,653
2025-02-28	$35.39	$35.92	$35.23	$35.67	$35.67	1,159,016
2025-02-27	$35.29	$35.78	$35.16	$35.27	$35.27	715,276
2025-02-26	$35.12	$35.60	$34.82	$35.30	$35.30	836,401
2025-02-25	$35.51	$35.80	$35.07	$35.23	$35.23	1,131,376
2025-02-24	$35.53	$35.80	$35.15	$35.16	$35.16	833,236
2025-02-21	$36.90	$37.14	$35.19	$35.26	$35.26	899,063
2025-02-20	$37.39	$37.53	$36.46	$36.76	$36.76	561,701
2025-02-19	$37.34	$37.83	$37.28	$37.59	$37.59	691,620
2025-02-18	$37.45	$37.91	$37.27	$37.76	$37.76	745,759
2025-02-14	$37.95	$38.52	$37.36	$37.45	$37.45	494,325
2025-02-13	$37.90	$38.07	$37.47	$37.97	$37.63	723,928
2025-02-12	$38.19	$38.65	$37.74	$37.75	$37.41	1,020,164
2025-02-11	$37.94	$38.96	$37.91	$38.82	$38.47	1,221,955
2025-02-10	$38.46	$38.50	$37.89	$38.25	$37.91	963,308
2025-02-07	$39.06	$39.11	$37.94	$38.39	$38.04	947,223
2025-02-06	$38.33	$39.22	$38.18	$39.07	$38.72	967,608
2025-02-05	$38.39	$38.47	$37.92	$38.33	$37.99	875,891
2025-02-04	$37.07	$38.39	$37.06	$38.15	$37.81	688,662
2025-02-03	$36.93	$37.56	$36.38	$36.99	$36.66	1,143,453
2025-01-31	$37.31	$38.43	$37.31	$37.77	$37.77	790,946
2025-01-30	$37.69	$37.99	$37.13	$37.41	$37.41	693,377
2025-01-29	$37.28	$38.11	$37.09	$37.35	$37.35	922,024
2025-01-28	$37.74	$38.03	$37.30	$37.59	$37.59	869,712
2025-01-27	$36.70	$37.70	$36.63	$37.64	$37.64	1,910,209
2025-01-24	$36.84	$37.32	$36.32	$36.56	$36.56	846,502
2025-01-23	$37.49	$37.95	$35.79	$36.57	$36.57	1,041,477
2025-01-22	$38.01	$38.36	$37.66	$37.87	$37.87	1,172,115
2025-01-21	$38.20	$38.64	$37.96	$38.27	$38.27	1,074,463
2025-01-17	$38.04	$38.28	$37.42	$37.87	$37.87	706,245
2025-01-16	$38.00	$38.11	$37.32	$37.60	$37.60	502,409
2025-01-15	$39.23	$39.29	$37.80	$38.12	$38.12	606,521
2025-01-14	$35.91	$37.76	$35.88	$37.73	$37.73	1,661,677
2025-01-13	$34.93	$35.75	$34.56	$35.68	$35.68	746,852
2025-01-10	$35.62	$35.76	$34.35	$34.96	$34.96	968,084
2025-01-08	$36.12	$36.86	$35.99	$36.50	$36.50	698,013
2025-01-07	$36.99	$37.23	$36.03	$36.53	$36.53	1,179,407
2025-01-06	$37.28	$37.72	$36.89	$36.99	$36.99	1,401,850
2025-01-03	$37.03	$37.32	$36.39	$37.22	$37.22	575,886
2025-01-02	$37.98	$38.22	$36.86	$36.95	$36.95	563,407
2024-12-31	$38.11	$38.32	$37.67	$37.88	$37.88	806,099
2024-12-30	$37.79	$38.14	$37.48	$37.85	$37.85	424,018
2024-12-27	$38.21	$38.71	$37.45	$38.08	$38.08	587,801
2024-12-26	$37.80	$38.76	$37.68	$38.63	$38.63	706,325
2024-12-24	$37.98	$38.26	$37.77	$38.26	$38.26	208,857
2024-12-23	$37.54	$38.25	$37.54	$37.96	$37.96	486,429
2024-12-20	$37.00	$38.43	$36.82	$37.84	$37.84	2,326,612
2024-12-19	$38.09	$38.70	$37.08	$37.15	$37.15	998,855
2024-12-18	$39.98	$40.27	$37.21	$37.46	$37.46	1,152,154
2024-12-17	$40.47	$40.95	$39.60	$39.63	$39.63	800,289
2024-12-16	$41.09	$41.09	$40.40	$40.85	$40.85	934,783
2024-12-13	$41.16	$41.43	$40.65	$40.95	$40.95	633,178
2024-12-12	$41.74	$41.87	$41.01	$41.31	$41.31	712,732
2024-12-11	$42.46	$42.65	$41.71	$41.72	$41.72	658,543
2024-12-10	$42.15	$42.73	$41.68	$41.88	$41.88	525,514
2024-12-09	$42.77	$42.97	$42.14	$42.17	$42.17	720,448
2024-12-06	$42.45	$42.45	$41.81	$42.39	$42.39	1,210,619
2024-12-05	$42.89	$43.12	$41.82	$42.05	$42.05	627,998
2024-12-04	$42.80	$43.20	$42.18	$42.79	$42.79	713,731
2024-12-03	$43.11	$43.38	$42.58	$42.79	$42.79	925,837
2024-12-02	$42.66	$43.45	$42.34	$43.06	$43.06	1,246,248
2024-11-29	$42.70	$42.70	$41.63	$42.43	$42.43	367,077
2024-11-27	$43.01	$43.30	$42.13	$42.24	$42.24	570,570
2024-11-26	$43.16	$43.38	$42.54	$42.57	$42.57	795,923
2024-11-25	$43.19	$44.54	$43.15	$43.55	$43.55	767,610
2024-11-22	$42.30	$43.02	$41.87	$42.63	$42.63	832,297
2024-11-21	$41.64	$42.47	$41.35	$41.89	$41.89	448,432
2024-11-20	$41.51	$41.86	$40.96	$41.24	$41.24	454,308
2024-11-19	$41.42	$42.26	$41.40	$41.76	$41.76	1,061,973
2024-11-18	$42.71	$42.74	$42.08	$42.10	$42.10	401,332
2024-11-15	$43.10	$43.11	$42.01	$42.48	$42.48	1,521,605
2024-11-14	$42.89	$43.02	$42.44	$42.65	$42.65	545,435
2024-11-13	$42.95	$43.57	$42.38	$42.56	$42.56	632,729
2024-11-12	$42.88	$43.38	$42.47	$42.73	$42.73	1,371,537
2024-11-11	$42.52	$43.45	$42.37	$43.04	$43.04	1,151,793
2024-11-08	$41.88	$42.02	$41.23	$41.66	$41.66	1,626,394
2024-11-07	$42.81	$43.28	$41.35	$41.92	$41.58	1,848,109
2024-11-06	$41.71	$43.15	$40.99	$43.14	$42.79	2,895,466
2024-11-05	$37.19	$37.96	$36.97	$37.86	$37.55	918,397
2024-11-04	$37.24	$37.34	$36.67	$37.04	$36.74	705,966
2024-11-01	$38.19	$38.48	$37.60	$37.61	$37.61	710,909
2024-10-31	$38.27	$38.50	$37.77	$37.80	$37.80	814,916
2024-10-30	$37.93	$38.95	$37.93	$38.35	$38.35	852,412
2024-10-29	$37.77	$38.13	$37.51	$38.10	$38.10	935,081
2024-10-28	$37.17	$38.15	$36.95	$38.06	$38.06	1,148,128
2024-10-25	$38.03	$38.03	$36.70	$36.81	$36.81	1,434,813
2024-10-24	$36.74	$37.30	$36.58	$37.10	$37.10	1,486,732
2024-10-23	$36.54	$37.18	$36.36	$36.81	$36.81	2,092,470
2024-10-22	$36.45	$36.63	$35.66	$36.44	$36.44	4,057,076
2024-10-21	$37.06	$37.53	$36.06	$36.21	$36.21	8,525,895
2024-10-18	$39.57	$39.57	$38.70	$38.81	$38.81	260,091
2024-10-17	$39.36	$39.63	$39.00	$39.55	$39.55	230,465
2024-10-16	$39.36	$39.76	$39.30	$39.36	$39.36	315,003
2024-10-15	$38.92	$40.07	$38.45	$38.92	$38.92	429,404
2024-10-14	$37.83	$38.69	$37.49	$38.61	$38.61	310,576
2024-10-11	$36.91	$38.24	$36.75	$37.88	$37.88	342,477
2024-10-10	$36.13	$36.66	$36.04	$36.63	$36.63	293,873
2024-10-09	$36.14	$37.05	$36.14	$36.60	$36.60	270,457
2024-10-08	$36.91	$36.91	$36.28	$36.33	$36.33	251,493
2024-10-07	$36.75	$36.88	$36.26	$36.67	$36.67	393,736
2024-10-04	$37.07	$37.37	$36.76	$37.00	$37.00	405,585
2024-10-03	$35.76	$36.54	$35.75	$36.25	$36.25	344,812
2024-10-02	$36.15	$36.70	$35.98	$36.13	$36.13	331,438
2024-10-01	$37.60	$37.60	$36.13	$36.28	$36.28	257,182
2024-09-30	$36.93	$38.03	$36.80	$37.67	$37.67	476,357
2024-09-27	$37.56	$37.84	$36.99	$37.11	$37.11	300,144
2024-09-26	$37.54	$37.60	$37.07	$37.08	$37.08	341,050
2024-09-25	$37.53	$37.53	$36.93	$37.02	$37.02	276,934
2024-09-24	$38.38	$38.61	$37.51	$37.52	$37.52	293,546
2024-09-23	$38.77	$38.95	$38.28	$38.47	$38.47	350,473
2024-09-20	$39.10	$39.19	$38.48	$38.61	$38.61	1,374,200
2024-09-19	$39.34	$39.48	$38.53	$39.35	$39.35	431,904
2024-09-18	$38.12	$39.68	$37.73	$38.33	$38.33	406,614
2024-09-17	$38.63	$39.36	$38.20	$38.20	$38.20	314,064
2024-09-16	$37.95	$38.53	$37.33	$38.14	$38.14	296,140
2024-09-13	$37.29	$37.84	$37.15	$37.73	$37.73	336,254
2024-09-12	$37.12	$37.17	$36.50	$36.96	$36.96	222,777
2024-09-11	$36.94	$36.96	$35.87	$36.78	$36.78	330,794
2024-09-10	$37.62	$37.62	$36.62	$37.42	$37.42	245,494
2024-09-09	$37.10	$37.61	$36.87	$37.55	$37.55	494,443
2024-09-06	$38.36	$38.43	$37.13	$37.21	$37.21	328,462
2024-09-05	$38.95	$38.95	$37.98	$38.05	$38.05	227,508
2024-09-04	$38.83	$39.33	$37.59	$38.60	$38.60	517,450
2024-09-03	$39.14	$39.69	$38.70	$39.01	$39.01	537,662
2024-08-30	$39.76	$40.00	$39.14	$39.68	$39.68	340,853
2024-08-29	$39.68	$39.91	$38.97	$39.63	$39.63	583,409
2024-08-28	$38.51	$39.64	$38.40	$39.38	$39.38	325,864
2024-08-27	$38.90	$38.99	$38.53	$38.70	$38.70	249,207
2024-08-26	$40.00	$40.17	$39.25	$39.28	$39.28	351,814
2024-08-23	$37.79	$40.02	$37.71	$39.56	$39.56	493,467
2024-08-22	$37.08	$37.67	$37.08	$37.49	$37.49	386,036
2024-08-21	$37.36	$37.36	$36.85	$37.14	$37.14	191,809
2024-08-20	$37.67	$37.73	$36.98	$37.01	$37.01	449,294
2024-08-19	$37.48	$37.93	$37.34	$37.91	$37.91	312,289
2024-08-16	$36.75	$37.73	$36.66	$37.47	$37.47	415,083
2024-08-15	$36.94	$37.46	$36.78	$36.80	$36.80	587,414
2024-08-14	$36.43	$36.67	$35.56	$36.00	$36.00	393,508
2024-08-13	$36.39	$36.56	$35.64	$36.23	$36.23	396,910
2024-08-12	$36.91	$37.45	$35.88	$35.91	$35.91	433,128
2024-08-09	$36.39	$36.62	$36.03	$36.62	$36.62	291,320
2024-08-08	$36.95	$36.99	$36.38	$36.81	$36.49	290,196
2024-08-07	$37.04	$37.33	$36.00	$36.30	$35.99	649,355
2024-08-06	$36.58	$37.13	$36.29	$36.46	$36.14	427,226
2024-08-05	$35.88	$37.23	$35.17	$36.68	$36.36	677,211
2024-08-02	$37.68	$38.25	$37.29	$37.64	$37.31	838,953
2024-08-01	$41.13	$41.33	$38.86	$39.17	$38.83	698,659
2024-07-31	$41.84	$42.18	$41.26	$41.29	$40.93	697,282
2024-07-30	$41.28	$41.77	$41.09	$41.66	$41.30	336,438
2024-07-29	$41.77	$41.87	$40.78	$41.01	$40.65	386,623
2024-07-26	$42.00	$42.50	$41.19	$41.89	$41.53	547,000
2024-07-25	$40.51	$41.87	$39.55	$41.17	$40.81	786,540
2024-07-24	$40.41	$41.22	$40.23	$40.36	$40.01	701,303
2024-07-23	$39.65	$41.21	$39.62	$40.51	$40.16	568,501
2024-07-22	$38.57	$40.21	$38.37	$40.16	$40.16	515,589
2024-07-19	$39.10	$39.48	$38.78	$38.93	$38.93	935,515
2024-07-18	$39.33	$40.50	$38.77	$39.16	$39.16	700,075
2024-07-17	$37.93	$39.98	$37.90	$39.78	$39.78	759,100
2024-07-16	$37.03	$38.68	$36.59	$38.43	$38.43	617,950
2024-07-15	$36.44	$37.36	$36.28	$36.68	$36.68	560,061
2024-07-12	$36.17	$36.40	$35.69	$35.78	$35.78	630,392
2024-07-11	$34.76	$35.99	$34.56	$35.78	$35.78	838,866
2024-07-10	$33.25	$34.09	$32.97	$34.08	$34.08	305,354
2024-07-09	$32.35	$33.15	$32.26	$33.14	$33.14	261,112
2024-07-08	$32.83	$33.04	$32.32	$32.46	$32.46	382,872
2024-07-05	$32.82	$32.96	$32.41	$32.43	$32.43	402,078
2024-07-03	$33.43	$33.62	$32.84	$32.93	$32.93	309,516
2024-07-02	$32.63	$33.33	$32.63	$33.33	$33.33	453,154
2024-07-01	$32.74	$33.29	$32.43	$32.73	$32.73	406,880
2024-06-28	$32.36	$33.05	$32.28	$32.85	$32.85	1,250,368
2024-06-27	$31.37	$32.03	$31.12	$31.94	$31.94	309,982
2024-06-26	$30.77	$31.82	$30.77	$31.57	$31.57	380,205
2024-06-25	$31.42	$31.62	$30.99	$31.03	$31.03	322,987
2024-06-24	$31.19	$31.88	$30.86	$31.63	$31.63	387,603
2024-06-21	$31.28	$31.43	$30.89	$31.13	$31.13	1,330,050
2024-06-20	$31.27	$31.57	$31.19	$31.48	$31.48	308,533
2024-06-18	$31.50	$31.88	$31.15	$31.52	$31.52	374,721
2024-06-17	$30.79	$31.39	$30.55	$31.37	$31.37	448,827
2024-06-14	$31.00	$31.18	$30.71	$30.90	$30.90	315,465
2024-06-13	$31.67	$31.68	$31.07	$31.47	$31.47	203,562
2024-06-12	$32.06	$32.50	$31.60	$31.81	$31.81	369,239
2024-06-11	$30.69	$31.32	$30.43	$31.05	$31.05	477,044
2024-06-10	$31.09	$31.34	$30.63	$30.73	$30.73	304,562
2024-06-07	$31.33	$31.97	$31.29	$31.60	$31.60	297,366
2024-06-06	$31.61	$31.85	$31.47	$31.69	$31.69	249,547
2024-06-05	$31.71	$31.82	$31.33	$31.58	$31.58	243,491
2024-06-04	$31.64	$31.83	$31.30	$31.42	$31.42	347,152
2024-06-03	$33.06	$33.06	$31.83	$32.04	$32.04	247,671
2024-05-31	$32.30	$32.74	$32.26	$32.63	$32.63	326,376
2024-05-30	$32.05	$32.28	$31.76	$32.12	$32.12	271,055
2024-05-29	$31.30	$31.75	$31.06	$31.58	$31.58	475,550
2024-05-28	$32.36	$32.63	$31.77	$31.95	$31.95	291,317
2024-05-24	$32.57	$32.58	$32.07	$32.33	$32.33	255,137
2024-05-23	$33.14	$33.14	$32.13	$32.31	$32.31	273,344
2024-05-22	$33.58	$33.87	$33.33	$33.49	$33.16	269,507
2024-05-21	$33.11	$33.95	$33.11	$33.75	$33.42	262,681
2024-05-20	$34.26	$34.34	$33.43	$33.48	$33.15	305,022
2024-05-17	$34.00	$34.73	$33.90	$34.37	$34.37	336,294
2024-05-16	$33.98	$34.16	$33.81	$33.96	$33.96	280,457
2024-05-15	$34.14	$34.26	$33.78	$34.13	$34.13	245,157
2024-05-14	$33.96	$33.96	$33.51	$33.78	$33.78	224,443
2024-05-13	$34.10	$34.23	$33.36	$33.38	$33.38	297,507
2024-05-10	$34.12	$34.28	$33.62	$33.79	$33.79	218,866
2024-05-09	$33.90	$34.24	$33.80	$34.13	$34.13	259,985
2024-05-08	$33.32	$34.02	$33.28	$33.79	$33.79	210,424
2024-05-07	$33.65	$34.26	$33.65	$33.71	$33.71	344,679
2024-05-06	$33.75	$33.97	$33.43	$33.63	$33.63	364,437
2024-05-03	$33.72	$33.98	$33.47	$33.48	$33.48	300,971
2024-05-02	$33.01	$33.47	$32.85	$33.34	$33.34	318,370
2024-05-01	$32.26	$33.38	$32.13	$32.62	$32.62	354,754
2024-04-30	$32.22	$32.56	$31.74	$31.77	$31.77	275,191
2024-04-29	$32.31	$32.78	$32.27	$32.57	$32.57	499,779
2024-04-26	$32.46	$32.76	$32.21	$32.28	$32.28	244,833
2024-04-25	$32.91	$33.35	$32.12	$32.48	$32.48	439,226
2024-04-24	$32.10	$33.20	$31.91	$33.11	$33.11	590,021
2024-04-23	$32.05	$33.62	$31.53	$32.88	$32.88	703,237
2024-04-22	$33.24	$33.95	$33.00	$33.57	$33.57	304,125
2024-04-19	$32.13	$33.28	$32.12	$33.22	$33.22	513,300
2024-04-18	$31.92	$32.56	$31.86	$32.18	$32.18	446,674
2024-04-17	$32.09	$32.33	$31.77	$31.82	$31.82	1,652,383
2024-04-16	$31.50	$31.88	$31.50	$31.80	$31.80	454,578
2024-04-15	$32.15	$32.54	$31.60	$31.88	$31.88	273,435
2024-04-12	$32.01	$32.33	$31.83	$32.06	$32.06	380,790
2024-04-11	$32.74	$32.74	$31.97	$32.35	$32.35	339,741
2024-04-10	$33.15	$33.36	$32.01	$32.46	$32.46	494,101
2024-04-09	$34.07	$34.50	$33.86	$34.17	$34.17	307,880
2024-04-08	$33.77	$34.15	$33.63	$34.00	$34.00	338,467
2024-04-05	$32.93	$33.63	$32.92	$33.47	$33.47	308,753
2024-04-04	$33.79	$34.05	$33.17	$33.20	$33.20	434,386
2024-04-03	$33.35	$33.90	$32.88	$33.05	$33.05	537,756
2024-04-02	$34.27	$34.45	$33.59	$33.73	$33.73	3,634,515
2024-04-01	$35.33	$35.57	$34.62	$34.83	$34.83	1,670,149
2024-03-28	$35.43	$35.85	$35.22	$35.31	$35.31	703,815
2024-03-27	$34.24	$35.59	$34.24	$35.53	$35.53	289,970
2024-03-26	$35.00	$35.13	$34.03	$34.05	$34.05	272,991
2024-03-25	$34.81	$35.23	$34.64	$34.65	$34.65	185,360
2024-03-22	$35.12	$35.12	$34.42	$34.73	$34.73	310,195
2024-03-21	$34.54	$35.24	$34.54	$35.06	$35.06	303,109
2024-03-20	$33.07	$34.97	$33.05	$34.52	$34.52	352,809
2024-03-19	$33.12	$33.68	$33.12	$33.19	$33.19	297,960
2024-03-18	$33.59	$33.73	$33.18	$33.30	$33.30	272,700
2024-03-15	$32.99	$33.84	$32.99	$33.65	$33.65	725,749
2024-03-14	$33.78	$33.86	$32.80	$33.10	$33.10	297,954
2024-03-13	$34.18	$34.80	$33.80	$33.94	$33.94	253,580
2024-03-12	$34.73	$34.92	$34.15	$34.32	$34.32	256,339
2024-03-11	$34.73	$35.20	$34.57	$34.80	$34.80	453,948
2024-03-08	$35.26	$35.29	$34.82	$35.05	$35.05	298,114
2024-03-07	$34.66	$35.14	$34.42	$34.67	$34.67	264,089
2024-03-06	$34.25	$34.86	$33.48	$34.21	$34.21	293,791
2024-03-05	$32.67	$34.24	$32.67	$34.20	$34.20	349,301
2024-03-04	$33.25	$33.86	$32.71	$32.79	$32.79	228,391
2024-03-01	$33.07	$33.21	$32.40	$33.14	$33.14	184,812
2024-02-29	$33.48	$33.87	$33.08	$33.26	$33.26	214,103
2024-02-28	$32.94	$33.41	$32.84	$32.86	$32.86	285,322
2024-02-27	$33.42	$33.79	$33.00	$33.34	$33.34	254,771
2024-02-26	$33.30	$33.68	$32.87	$33.12	$33.12	271,086
2024-02-23	$32.75	$33.83	$32.53	$33.40	$33.40	489,770
2024-02-22	$32.91	$33.20	$32.52	$32.80	$32.80	282,176
2024-02-21	$33.32	$33.46	$32.96	$33.06	$33.06	255,719
2024-02-20	$33.33	$34.08	$33.33	$33.54	$33.54	170,561
2024-02-16	$34.20	$34.48	$33.89	$33.92	$33.92	263,151
2024-02-15	$33.67	$34.87	$33.52	$34.77	$34.77	287,768
2024-02-14	$33.08	$33.46	$32.57	$33.35	$33.35	221,914
2024-02-13	$33.04	$33.24	$32.00	$32.58	$32.58	485,293
2024-02-12	$33.58	$34.64	$33.55	$34.25	$34.25	391,183
2024-02-09	$33.02	$33.86	$32.68	$33.60	$33.60	407,387
2024-02-08	$32.93	$33.39	$32.70	$33.00	$33.00	319,617
2024-02-07	$33.32	$33.49	$32.32	$33.36	$33.04	474,543
2024-02-06	$33.77	$34.26	$33.10	$33.19	$32.87	428,528
2024-02-05	$33.81	$34.21	$33.46	$33.83	$33.51	430,442
2024-02-02	$33.23	$34.42	$33.18	$34.18	$33.85	356,119
2024-02-01	$34.48	$34.91	$32.54	$34.03	$33.70	482,084
2024-01-31	$35.02	$35.67	$34.14	$34.16	$33.83	366,596
2024-01-30	$35.75	$36.00	$35.62	$35.85	$35.51	169,771
2024-01-29	$35.48	$35.96	$35.37	$35.87	$35.53	235,754
2024-01-26	$35.56	$35.85	$35.31	$35.49	$35.49	191,316
2024-01-25	$35.75	$35.85	$34.94	$35.22	$35.22	442,381
2024-01-24	$35.93	$36.17	$35.04	$35.26	$35.26	310,551
2024-01-23	$36.32	$36.81	$34.82	$35.30	$35.30	444,306
2024-01-22	$35.58	$36.02	$35.11	$35.82	$35.82	497,639
2024-01-19	$34.28	$35.08	$33.87	$35.02	$35.02	316,592
2024-01-18	$34.25	$34.51	$33.82	$34.12	$34.12	256,995
2024-01-17	$33.62	$34.38	$33.45	$34.08	$34.08	237,859
2024-01-16	$34.45	$34.90	$34.25	$34.43	$34.43	258,407
2024-01-12	$35.74	$35.93	$34.88	$35.19	$35.19	179,261
2024-01-11	$35.34	$35.39	$34.55	$35.28	$35.28	558,245
2024-01-10	$35.50	$35.80	$35.30	$35.78	$35.78	211,579
2024-01-09	$35.67	$35.91	$35.43	$35.80	$35.80	186,462
2024-01-08	$35.70	$36.36	$35.70	$36.33	$36.33	230,458
2024-01-05	$35.72	$36.31	$35.21	$35.93	$35.93	248,956
2024-01-04	$35.26	$35.77	$35.07	$35.45	$35.45	285,108
2024-01-03	$36.43	$36.66	$34.99	$35.04	$35.04	333,291
2024-01-02	$36.09	$37.29	$36.07	$36.45	$36.45	256,421
2023-12-29	$37.18	$37.18	$36.51	$36.54	$36.54	234,094
2023-12-28	$37.48	$37.66	$37.07	$37.20	$37.20	248,743
2023-12-27	$37.42	$37.86	$37.31	$37.63	$37.63	187,881
2023-12-26	$36.90	$37.74	$36.44	$37.53	$37.53	222,705
2023-12-22	$36.59	$37.08	$36.41	$36.57	$36.57	228,037
2023-12-21	$36.22	$36.52	$35.84	$36.22	$36.22	229,317
2023-12-20	$36.64	$37.39	$35.81	$35.83	$35.83	531,447
2023-12-19	$36.32	$37.15	$36.31	$36.60	$36.60	422,499
2023-12-18	$36.50	$36.68	$36.03	$36.09	$36.09	429,016
2023-12-15	$36.30	$36.55	$35.43	$36.49	$36.49	1,775,100
2023-12-14	$35.94	$36.86	$35.60	$36.22	$36.22	591,536
2023-12-13	$33.40	$35.04	$32.77	$34.85	$34.85	563,798
2023-12-12	$32.84	$33.32	$32.53	$32.96	$32.96	373,652
2023-12-11	$33.46	$33.69	$32.84	$32.91	$32.91	422,768
2023-12-08	$33.14	$34.09	$33.03	$33.83	$33.83	492,457
2023-12-07	$32.49	$33.15	$32.02	$33.01	$33.01	303,075
2023-12-06	$32.70	$33.34	$32.18	$32.28	$32.28	251,099
2023-12-05	$32.51	$32.56	$31.75	$32.07	$32.07	298,483
2023-12-04	$31.67	$32.68	$31.53	$32.67	$32.67	346,082
2023-12-01	$30.38	$32.16	$30.22	$32.00	$32.00	379,799
2023-11-30	$31.07	$31.12	$30.43	$30.57	$30.57	372,194
2023-11-29	$30.86	$31.38	$30.74	$30.86	$30.86	413,913
2023-11-28	$31.00	$31.20	$30.50	$30.70	$30.70	374,175
2023-11-27	$31.25	$31.35	$30.80	$30.90	$30.90	215,036
2023-11-24	$31.47	$31.78	$31.30	$31.56	$31.56	102,641
2023-11-22	$31.90	$32.07	$31.12	$31.37	$31.37	186,576
2023-11-21	$32.04	$32.24	$31.60	$31.61	$31.61	269,859
2023-11-20	$31.91	$32.29	$31.79	$32.16	$32.16	315,839
2023-11-17	$31.87	$32.38	$31.87	$32.04	$32.04	255,899
2023-11-16	$32.17	$32.17	$31.51	$31.63	$31.63	279,016
2023-11-15	$31.97	$32.50	$31.72	$32.21	$32.21	304,626
2023-11-14	$31.51	$32.44	$31.40	$32.05	$32.05	459,248
2023-11-13	$29.43	$30.50	$29.24	$30.25	$30.25	402,110
2023-11-10	$29.75	$30.07	$29.35	$29.78	$29.78	212,615
2023-11-09	$30.08	$30.29	$29.37	$29.63	$29.63	256,517
2023-11-08	$30.87	$30.91	$30.17	$30.44	$30.11	174,871
2023-11-07	$31.54	$31.67	$30.85	$30.90	$30.90	266,941
2023-11-06	$31.92	$32.11	$31.61	$31.75	$31.75	366,022
2023-11-03	$31.70	$32.30	$31.63	$31.99	$31.99	442,287
2023-11-02	$29.39	$30.83	$29.39	$30.62	$30.62	337,279
2023-11-01	$28.68	$28.90	$28.24	$28.85	$28.85	214,282
2023-10-31	$28.64	$29.12	$28.57	$28.81	$28.81	227,198
2023-10-30	$28.38	$28.88	$28.04	$28.82	$28.82	344,269
2023-10-27	$28.50	$28.59	$27.63	$28.07	$28.07	352,688
2023-10-26	$27.93	$28.64	$27.93	$28.23	$28.23	250,819
2023-10-25	$27.12	$27.82	$27.12	$27.74	$27.74	357,018
2023-10-24	$27.92	$27.99	$26.91	$27.45	$27.45	407,611
2023-10-23	$27.61	$28.36	$27.57	$27.73	$27.73	301,703
2023-10-20	$29.76	$29.76	$27.78	$27.81	$27.81	473,768
2023-10-19	$29.81	$30.32	$29.41	$29.70	$29.70	378,152
2023-10-18	$29.71	$29.89	$29.00	$29.03	$29.03	287,471
2023-10-17	$29.05	$30.69	$29.05	$30.10	$30.10	437,015
2023-10-16	$28.97	$29.50	$28.79	$29.31	$29.31	338,653
2023-10-13	$29.66	$29.66	$28.61	$28.65	$28.65	340,724
2023-10-12	$29.41	$29.41	$28.16	$29.31	$29.31	260,255
2023-10-11	$29.17	$29.66	$28.97	$29.37	$29.37	327,584
2023-10-10	$29.31	$29.59	$29.24	$29.26	$29.26	206,222
2023-10-09	$28.68	$29.42	$28.65	$29.04	$29.04	242,552
2023-10-06	$28.25	$29.15	$28.11	$28.91	$28.91	352,266
2023-10-05	$28.47	$28.98	$28.40	$28.85	$28.85	342,439
2023-10-04	$28.19	$28.63	$27.83	$28.52	$28.52	268,718
2023-10-03	$28.30	$28.34	$27.86	$28.07	$28.07	268,847
2023-10-02	$28.83	$28.86	$28.00	$28.52	$28.52	554,449
2023-09-29	$29.20	$29.41	$28.77	$28.78	$28.78	518,473
2023-09-28	$28.90	$29.47	$28.90	$29.03	$29.03	400,365
2023-09-27	$28.46	$29.01	$28.35	$28.68	$28.68	367,258
2023-09-26	$28.32	$28.94	$28.32	$28.46	$28.46	344,557
2023-09-25	$28.01	$28.79	$27.95	$28.73	$28.73	284,957
2023-09-22	$28.59	$28.91	$27.84	$28.10	$28.10	382,153
2023-09-21	$29.16	$29.17	$28.51	$28.62	$28.62	313,093
2023-09-20	$29.94	$30.24	$29.40	$29.40	$29.40	380,726
2023-09-19	$29.50	$29.82	$29.36	$29.67	$29.67	283,064
2023-09-18	$30.01	$30.01	$29.18	$29.45	$29.45	258,017
2023-09-15	$29.72	$30.42	$29.72	$29.95	$29.95	2,349,870
2023-09-14	$29.85	$30.18	$29.58	$30.03	$30.03	462,216
2023-09-13	$30.07	$30.07	$29.07	$29.48	$29.48	398,849
2023-09-12	$29.20	$29.79	$29.04	$29.48	$29.48	232,460
2023-09-11	$29.23	$29.57	$29.09	$29.13	$29.13	238,780
2023-09-08	$28.76	$29.23	$28.32	$29.19	$29.19	248,070
2023-09-07	$28.70	$28.81	$28.35	$28.67	$28.67	265,805
2023-09-06	$29.35	$29.58	$28.60	$28.70	$28.70	269,971
2023-09-05	$30.08	$30.47	$29.22	$29.29	$29.29	349,047
2023-09-01	$30.01	$30.73	$29.96	$30.44	$30.44	303,608
2023-08-31	$29.20	$29.73	$29.20	$29.69	$29.69	315,588
2023-08-30	$29.22	$29.68	$28.97	$29.28	$29.28	219,563
2023-08-29	$29.42	$29.71	$29.20	$29.46	$29.46	288,558
2023-08-28	$29.30	$29.89	$29.02	$29.39	$29.39	214,451
2023-08-25	$29.62	$29.62	$28.82	$29.07	$29.07	196,737
2023-08-24	$29.27	$29.92	$29.22	$29.46	$29.46	236,969
2023-08-23	$29.23	$29.80	$29.12	$29.41	$29.41	255,367
2023-08-22	$30.07	$30.54	$29.18	$29.20	$29.20	329,257
2023-08-21	$30.47	$30.71	$29.87	$30.25	$30.25	357,815
2023-08-18	$30.09	$30.73	$30.09	$30.39	$30.39	253,457
2023-08-17	$30.89	$31.05	$30.24	$30.44	$30.44	307,918
2023-08-16	$31.36	$31.66	$30.59	$30.62	$30.62	257,972
2023-08-15	$31.81	$31.99	$31.03	$31.11	$31.11	364,563
2023-08-14	$32.25	$32.53	$32.04	$32.34	$32.34	389,800
2023-08-11	$32.30	$32.68	$32.22	$32.53	$32.53	229,980
2023-08-10	$32.69	$33.12	$32.23	$32.45	$32.45	263,743
2023-08-09	$32.76	$33.10	$32.57	$32.83	$32.83	218,924
2023-08-08	$32.58	$33.28	$32.05	$33.13	$33.13	281,636
2023-08-07	$32.69	$33.52	$32.55	$33.51	$33.51	361,472
2023-08-04	$32.18	$32.81	$32.07	$32.58	$32.58	227,591
2023-08-03	$31.60	$32.48	$31.42	$32.40	$32.40	298,567
2023-08-02	$31.52	$31.89	$31.22	$31.71	$31.71	445,138
2023-08-01	$32.09	$32.24	$31.28	$31.84	$31.84	333,009
2023-07-31	$31.27	$31.99	$31.17	$31.98	$31.98	636,056
2023-07-28	$31.85	$32.06	$31.01	$31.20	$31.20	438,798
2023-07-27	$32.12	$32.12	$31.15	$31.40	$31.40	672,095
2023-07-26	$29.92	$31.66	$29.87	$31.39	$31.39	1,270,037
2023-07-25	$28.79	$30.18	$28.23	$29.69	$29.69	2,826,970
2023-07-24	$30.09	$31.21	$30.09	$30.94	$30.94	471,153
2023-07-21	$30.64	$30.64	$29.85	$30.04	$30.04	346,962
2023-07-20	$30.28	$30.49	$29.70	$30.36	$30.36	371,194
2023-07-19	$29.52	$30.65	$29.52	$30.62	$30.62	458,588
2023-07-18	$28.72	$29.77	$28.72	$29.55	$29.55	300,636
2023-07-17	$27.55	$28.88	$27.55	$28.59	$28.59	364,578
2023-07-14	$28.07	$28.07	$26.93	$27.65	$27.65	412,953
2023-07-13	$27.39	$27.93	$27.10	$27.86	$27.86	330,966
2023-07-12	$27.29	$27.58	$26.85	$27.08	$27.08	351,586
2023-07-11	$26.40	$26.78	$26.14	$26.58	$26.58	290,515
2023-07-10	$26.19	$27.11	$26.19	$26.36	$26.36	361,611
2023-07-07	$26.02	$26.75	$26.02	$26.34	$26.34	414,042
2023-07-06	$26.17	$26.28	$25.27	$26.00	$26.00	417,229
2023-07-05	$26.25	$26.76	$25.86	$26.33	$26.33	361,759
2023-07-03	$25.92	$26.86	$25.92	$26.46	$26.46	189,959
2023-06-30	$26.90	$26.90	$25.93	$25.95	$25.95	367,159
2023-06-29	$26.27	$26.80	$26.25	$26.48	$26.48	413,974
2023-06-28	$25.97	$26.08	$25.22	$26.01	$26.01	565,897
2023-06-27	$26.39	$26.91	$25.94	$26.44	$26.44	350,363
2023-06-26	$26.44	$27.09	$26.17	$26.18	$26.18	403,106
2023-06-23	$26.62	$26.90	$26.16	$26.29	$26.29	700,662
2023-06-22	$27.53	$27.61	$26.43	$26.80	$26.80	515,192
2023-06-21	$27.82	$28.29	$27.60	$27.70	$27.70	511,853
2023-06-20	$28.92	$28.92	$27.95	$28.10	$28.10	669,712
2023-06-16	$28.74	$29.76	$28.10	$29.01	$29.01	2,187,073
2023-06-15	$27.87	$28.70	$27.87	$28.55	$28.55	394,182
2023-06-14	$28.97	$29.60	$27.98	$28.08	$28.08	547,165
2023-06-13	$28.36	$29.56	$28.20	$29.08	$29.08	510,317
2023-06-12	$29.03	$29.76	$28.52	$28.56	$28.56	370,539
2023-06-09	$29.48	$29.62	$28.63	$28.86	$28.86	244,656
2023-06-08	$29.22	$29.71	$28.61	$29.57	$29.57	456,120
2023-06-07	$28.95	$29.76	$28.41	$29.42	$29.42	643,818
2023-06-06	$26.71	$28.85	$26.63	$28.50	$28.50	464,925
2023-06-05	$27.64	$27.95	$26.48	$26.73	$26.73	521,000
2023-06-02	$26.29	$27.89	$26.22	$27.85	$27.85	807,886
2023-06-01	$25.77	$26.04	$25.21	$25.69	$25.69	440,945
2023-05-31	$25.82	$26.10	$25.14	$25.56	$25.56	585,713
2023-05-30	$25.86	$26.04	$25.15	$26.04	$26.04	557,864
2023-05-26	$25.67	$25.87	$25.22	$25.83	$25.83	379,763
2023-05-25	$25.95	$26.33	$25.18	$25.53	$25.53	473,827
2023-05-24	$26.19	$26.54	$25.82	$25.94	$25.94	417,331
2023-05-23	$25.78	$27.34	$25.67	$26.56	$26.56	488,431
2023-05-22	$25.04	$25.80	$24.86	$25.72	$25.72	383,630
2023-05-19	$25.50	$25.50	$24.37	$24.80	$24.80	560,640
2023-05-18	$25.38	$25.74	$25.09	$25.27	$25.27	654,438
2023-05-17	$24.87	$26.03	$24.81	$25.71	$25.41	700,999
2023-05-16	$24.55	$24.84	$24.29	$24.31	$24.02	328,157
2023-05-15	$23.53	$24.54	$23.53	$24.44	$24.15	365,346
2023-05-12	$24.06	$24.06	$23.32	$23.60	$23.32	263,530
2023-05-11	$23.97	$24.19	$23.48	$23.90	$23.62	351,823
2023-05-10	$24.82	$24.82	$24.03	$24.44	$24.15	547,835
2023-05-09	$24.34	$24.61	$24.05	$24.28	$24.00	343,620
2023-05-08	$25.78	$25.78	$24.32	$24.57	$24.28	428,678
2023-05-05	$25.24	$25.49	$24.30	$25.41	$25.41	847,951
2023-05-04	$24.51	$24.88	$23.34	$24.08	$24.08	900,755
2023-05-03	$25.85	$26.46	$25.06	$25.30	$25.30	711,601
2023-05-02	$26.82	$26.92	$25.12	$25.66	$25.66	731,507
2023-05-01	$28.11	$28.62	$27.00	$27.03	$27.03	697,511
2023-04-28	$27.83	$28.63	$27.78	$28.62	$28.62	839,522
2023-04-27	$27.30	$28.40	$27.10	$28.11	$28.11	724,943
2023-04-26	$27.13	$28.30	$27.05	$27.37	$27.37	652,439
2023-04-25	$31.04	$31.32	$27.44	$27.53	$27.53	1,304,186
2023-04-24	$32.29	$32.81	$32.26	$32.45	$32.45	443,315
2023-04-21	$33.28	$33.42	$32.24	$32.40	$32.40	541,020
2023-04-20	$33.16	$33.48	$32.88	$33.34	$33.34	289,849
2023-04-19	$32.44	$33.53	$32.08	$33.41	$33.41	395,732
2023-04-18	$33.15	$33.16	$31.95	$32.29	$32.29	620,501
2023-04-17	$32.85	$33.34	$32.42	$33.17	$33.17	819,441
2023-04-14	$34.36	$34.54	$32.64	$32.89	$32.89	606,210
2023-04-13	$34.05	$34.26	$33.70	$33.92	$33.92	420,943
2023-04-12	$34.59	$34.96	$33.97	$34.20	$34.20	562,768
2023-04-11	$34.05	$34.55	$33.96	$34.31	$34.31	518,414
2023-04-10	$33.07	$34.08	$33.07	$34.04	$34.04	453,773
2023-04-06	$32.70	$33.82	$32.70	$33.21	$33.21	647,396
2023-04-05	$34.24	$34.45	$33.74	$33.91	$33.91	557,329
2023-04-04	$34.81	$34.87	$33.67	$34.43	$34.43	433,101
2023-04-03	$34.83	$35.25	$34.26	$34.82	$34.82	410,832
2023-03-31	$35.03	$35.39	$34.44	$35.05	$35.05	404,738
2023-03-30	$35.59	$35.96	$34.40	$34.94	$34.94	561,265
2023-03-29	$35.12	$35.62	$34.64	$35.06	$35.06	413,760
2023-03-28	$34.80	$35.53	$34.54	$35.13	$35.13	385,404
2023-03-27	$36.03	$36.03	$34.87	$35.00	$35.00	538,391
2023-03-24	$33.49	$35.11	$33.30	$35.01	$35.01	772,515
2023-03-23	$34.47	$34.89	$33.88	$34.00	$34.00	852,343
2023-03-22	$35.81	$36.42	$34.22	$34.31	$34.31	770,115
2023-03-21	$36.07	$36.74	$35.37	$35.97	$35.97	935,092
2023-03-20	$35.38	$36.16	$34.39	$34.58	$34.58	1,416,466
2023-03-17	$35.95	$36.23	$33.34	$34.94	$34.94	15,982,905
2023-03-16	$34.51	$37.26	$34.45	$36.77	$36.77	1,088,687
2023-03-15	$34.16	$35.97	$33.81	$35.51	$35.51	1,148,422
2023-03-14	$36.58	$37.44	$35.24	$35.96	$35.96	1,425,222
2023-03-13	$34.78	$38.30	$32.48	$33.74	$33.74	2,062,075
2023-03-10	$35.18	$36.63	$34.39	$36.16	$36.16	1,537,905
2023-03-09	$38.51	$38.51	$36.20	$36.36	$36.36	1,189,178
2023-03-08	$38.64	$39.07	$38.33	$38.64	$38.64	894,281
2023-03-07	$39.83	$39.90	$38.71	$38.74	$38.74	1,066,043
2023-03-06	$38.81	$41.04	$38.81	$40.18	$40.18	2,481,717
2023-03-03	$37.38	$37.38	$36.70	$37.21	$37.21	257,579
2023-03-02	$37.06	$37.22	$36.74	$36.95	$36.95	192,184
2023-03-01	$37.40	$37.60	$37.10	$37.41	$37.41	208,866
2023-02-28	$37.57	$38.07	$37.44	$37.46	$37.46	439,723
2023-02-27	$37.89	$38.08	$37.42	$37.51	$37.51	264,033
2023-02-24	$37.33	$37.70	$37.09	$37.53	$37.53	235,518
2023-02-23	$37.76	$38.06	$37.46	$37.64	$37.64	143,128
2023-02-22	$37.51	$37.82	$37.23	$37.56	$37.56	231,890
2023-02-21	$37.82	$37.87	$37.40	$37.41	$37.41	250,426
2023-02-17	$38.14	$38.21	$37.71	$38.12	$38.12	212,243
2023-02-16	$38.05	$38.27	$37.89	$37.92	$37.92	189,824
2023-02-15	$38.05	$38.66	$38.01	$38.46	$38.46	157,006
2023-02-14	$38.72	$38.89	$38.12	$38.41	$38.41	210,475
2023-02-13	$38.50	$38.86	$38.28	$38.82	$38.82	339,476
2023-02-10	$38.40	$38.94	$38.22	$38.59	$38.59	312,305
2023-02-09	$38.85	$39.18	$38.30	$38.38	$38.38	283,803
2023-02-08	$39.01	$39.56	$38.87	$39.25	$38.95	257,481
2023-02-07	$39.09	$39.64	$38.85	$39.41	$39.10	349,009
2023-02-06	$40.09	$40.09	$39.30	$39.53	$39.22	475,290
2023-02-03	$39.85	$40.28	$39.74	$40.17	$39.86	312,036
2023-02-02	$39.44	$40.01	$39.15	$39.96	$39.65	297,566
2023-02-01	$38.53	$39.60	$38.38	$39.12	$38.82	240,143
2023-01-31	$37.85	$38.70	$37.71	$38.69	$38.39	279,697
2023-01-30	$38.09	$38.29	$37.75	$37.83	$37.83	205,688
2023-01-27	$38.12	$38.41	$37.99	$38.21	$38.21	246,032
2023-01-26	$37.83	$38.05	$37.49	$38.04	$38.04	202,940
2023-01-25	$37.85	$37.88	$37.25	$37.72	$37.72	332,482
2023-01-24	$36.95	$38.48	$36.95	$37.97	$37.97	519,493
2023-01-23	$36.20	$36.88	$36.05	$36.55	$36.55	193,453
2023-01-20	$35.95	$36.41	$35.44	$36.38	$36.38	316,556
2023-01-19	$35.49	$35.69	$34.94	$35.61	$35.61	214,734
2023-01-18	$36.13	$36.13	$35.41	$35.48	$35.48	207,580
2023-01-17	$36.82	$36.95	$36.15	$36.31	$36.31	283,960
2023-01-13	$36.46	$36.74	$35.97	$36.71	$36.71	193,437
2023-01-12	$36.55	$37.11	$36.36	$36.82	$36.82	215,582
2023-01-11	$36.32	$36.46	$35.90	$36.44	$36.44	121,697
2023-01-10	$36.19	$36.53	$35.93	$36.19	$36.19	181,635
2023-01-09	$36.57	$36.83	$36.02	$36.20	$36.20	162,122
2023-01-06	$35.85	$36.54	$35.85	$36.54	$36.54	247,137
2023-01-05	$34.95	$35.49	$34.59	$35.46	$35.46	236,846
2023-01-04	$35.51	$35.81	$34.97	$35.18	$35.18	155,240
2023-01-03	$35.27	$35.51	$34.69	$35.21	$35.21	168,893
2022-12-30	$35.18	$35.39	$34.93	$35.14	$35.14	159,563
2022-12-29	$34.92	$35.45	$34.75	$35.27	$35.27	166,415
2022-12-28	$35.12	$35.35	$34.74	$34.78	$34.78	149,792
2022-12-27	$35.11	$35.16	$34.62	$35.07	$35.07	94,464
2022-12-23	$35.08	$35.36	$34.91	$34.94	$34.94	120,164
2022-12-22	$34.55	$35.65	$33.90	$34.88	$34.88	212,657
2022-12-21	$34.60	$34.94	$34.52	$34.67	$34.67	206,542
2022-12-20	$34.18	$34.53	$34.11	$34.16	$34.16	250,289
2022-12-19	$34.25	$34.61	$34.00	$34.19	$34.19	255,510
2022-12-16	$33.97	$34.29	$33.62	$34.05	$34.05	857,822
2022-12-15	$34.76	$35.03	$33.80	$34.08	$34.08	362,244
2022-12-14	$35.72	$35.91	$35.00	$35.14	$35.14	245,072
2022-12-13	$36.68	$37.00	$35.41	$35.69	$35.69	320,332
2022-12-12	$36.19	$36.61	$35.80	$36.17	$36.17	282,922
2022-12-09	$36.42	$36.79	$36.11	$36.28	$36.28	260,250
2022-12-08	$36.22	$36.67	$34.77	$36.63	$36.63	241,331
2022-12-07	$35.51	$36.23	$35.24	$36.16	$36.16	257,273
2022-12-06	$35.35	$35.66	$35.30	$35.60	$35.60	232,291
2022-12-05	$36.08	$36.08	$35.03	$35.47	$35.47	294,508
2022-12-02	$35.46	$36.29	$35.37	$36.26	$36.26	275,805
2022-12-01	$35.79	$36.03	$33.89	$35.93	$35.93	270,668
2022-11-30	$34.43	$35.84	$33.70	$35.67	$35.67	579,699
2022-11-29	$35.21	$35.21	$34.33	$34.57	$34.57	188,445
2022-11-28	$35.25	$35.25	$34.38	$34.63	$34.63	261,089
2022-11-25	$35.13	$35.64	$35.06	$35.43	$35.43	109,441
2022-11-23	$35.30	$35.37	$34.67	$34.85	$34.85	178,469
2022-11-22	$35.11	$35.45	$34.93	$35.39	$35.39	210,125
2022-11-21	$34.22	$34.92	$34.22	$34.79	$34.79	239,160
2022-11-18	$34.65	$34.78	$34.03	$34.29	$34.29	274,954
2022-11-17	$34.02	$34.34	$33.64	$33.90	$33.90	190,045
2022-11-16	$34.75	$34.89	$34.20	$34.34	$34.34	244,571
2022-11-15	$34.73	$35.04	$34.27	$34.75	$34.75	201,981
2022-11-14	$34.48	$34.87	$34.28	$34.49	$34.49	163,622
2022-11-11	$35.39	$35.73	$34.42	$34.48	$34.48	207,167
2022-11-10	$34.42	$35.51	$34.34	$35.35	$35.35	340,035
2022-11-09	$33.77	$34.05	$33.46	$33.68	$33.68	204,265
2022-11-08	$34.52	$34.70	$33.96	$34.27	$33.97	175,012
2022-11-07	$34.94	$35.09	$34.25	$34.44	$34.14	198,447
2022-11-04	$34.27	$34.78	$34.15	$34.67	$34.36	171,274
2022-11-03	$33.42	$34.07	$33.24	$33.90	$33.60	184,189
2022-11-02	$34.19	$34.46	$33.58	$33.79	$33.49	366,199
2022-11-01	$34.66	$34.81	$34.14	$34.21	$33.91	168,760
2022-10-31	$34.41	$34.86	$34.22	$34.54	$34.24	207,950
2022-10-28	$34.37	$34.80	$34.24	$34.60	$34.60	329,527
2022-10-27	$34.13	$34.70	$33.96	$34.07	$34.07	179,878
2022-10-26	$33.78	$34.34	$33.20	$33.71	$33.71	187,286
2022-10-25	$32.68	$33.45	$32.68	$33.44	$33.44	355,898
2022-10-24	$32.65	$33.21	$32.53	$32.77	$32.77	360,300
2022-10-21	$31.90	$32.77	$31.85	$32.42	$32.42	320,111
2022-10-20	$32.43	$32.52	$30.48	$31.42	$31.42	290,408
2022-10-19	$33.23	$33.78	$32.99	$33.17	$33.17	216,215
2022-10-18	$34.17	$34.31	$33.29	$33.65	$33.65	193,618
2022-10-17	$33.13	$33.69	$32.94	$33.58	$33.58	179,428
2022-10-14	$32.60	$33.36	$32.37	$32.56	$32.56	155,384
2022-10-13	$30.82	$32.86	$30.67	$32.76	$32.76	195,721
2022-10-12	$31.31	$31.73	$30.94	$31.27	$31.27	132,513
2022-10-11	$31.67	$31.74	$31.10	$31.39	$31.39	203,323
2022-10-10	$31.45	$31.76	$31.23	$31.46	$31.46	125,887
2022-10-07	$31.98	$32.04	$31.17	$31.23	$31.23	240,022
2022-10-06	$31.98	$32.32	$31.82	$32.03	$32.03	146,258
2022-10-05	$32.02	$32.51	$31.80	$32.26	$32.26	141,805
2022-10-04	$31.56	$32.50	$31.56	$32.50	$32.50	272,329
2022-10-03	$30.61	$31.40	$30.28	$31.26	$31.26	220,333
2022-09-30	$31.22	$31.53	$30.26	$30.38	$30.38	330,686
2022-09-29	$31.61	$31.61	$31.06	$31.31	$31.31	197,600
2022-09-28	$31.81	$32.32	$31.49	$32.01	$32.01	250,364
2022-09-27	$32.28	$32.55	$31.39	$31.67	$31.67	171,133
2022-09-26	$32.26	$32.70	$32.14	$32.20	$32.20	161,375
2022-09-23	$32.80	$32.80	$32.08	$32.48	$32.48	201,093
2022-09-22	$33.72	$33.72	$32.87	$33.04	$33.04	161,477
2022-09-21	$34.36	$34.51	$33.59	$33.65	$33.65	191,362
2022-09-20	$34.11	$34.50	$33.88	$34.35	$34.35	201,567
2022-09-19	$32.97	$34.59	$32.92	$34.48	$34.48	285,669
2022-09-16	$33.45	$33.45	$32.91	$33.33	$33.33	447,743
2022-09-15	$33.35	$34.12	$33.23	$33.69	$33.69	443,988
2022-09-14	$33.62	$33.78	$33.19	$33.46	$33.46	290,719
2022-09-13	$34.06	$34.30	$33.25	$33.50	$33.50	359,051
2022-09-12	$33.99	$34.51	$33.93	$34.46	$34.46	291,322
2022-09-09	$33.53	$34.03	$33.53	$33.81	$33.81	194,205
2022-09-08	$33.21	$33.73	$32.93	$33.40	$33.40	248,055
2022-09-07	$32.25	$33.61	$32.23	$33.48	$33.48	518,515
2022-09-06	$32.47	$32.62	$31.99	$32.47	$32.47	365,658
2022-09-02	$32.58	$33.02	$32.02	$32.19	$32.19	165,854
2022-09-01	$32.59	$32.59	$32.07	$32.38	$32.38	139,174
2022-08-31	$32.91	$32.93	$32.39	$32.45	$32.45	156,105
2022-08-30	$33.21	$33.21	$32.58	$32.84	$32.84	172,859
2022-08-29	$33.22	$33.32	$32.72	$33.16	$33.16	214,547
2022-08-26	$34.18	$34.18	$33.31	$33.36	$33.36	208,598
2022-08-25	$33.47	$34.12	$33.47	$33.84	$33.84	150,937
2022-08-24	$33.76	$34.22	$33.28	$33.60	$33.60	201,743
2022-08-23	$34.43	$34.58	$33.88	$33.88	$33.88	184,362
2022-08-22	$34.84	$34.84	$34.08	$34.36	$34.36	230,600
2022-08-19	$35.68	$35.68	$34.91	$35.15	$35.15	176,642
2022-08-18	$35.45	$35.80	$35.40	$35.80	$35.80	161,617
2022-08-17	$35.48	$35.62	$34.93	$35.55	$35.55	202,753
2022-08-16	$35.19	$35.80	$35.12	$35.64	$35.64	119,650
2022-08-15	$34.64	$35.21	$34.47	$35.19	$35.19	235,782
2022-08-12	$34.39	$34.94	$34.25	$34.93	$34.93	198,529
2022-08-11	$34.04	$34.22	$33.94	$34.21	$34.21	184,899
2022-08-10	$33.81	$34.42	$33.81	$34.14	$33.84	389,749
2022-08-09	$33.65	$33.83	$33.09	$33.36	$33.07	371,720
2022-08-08	$33.57	$33.79	$33.20	$33.58	$33.29	339,224
2022-08-05	$33.21	$33.62	$32.92	$33.32	$33.03	340,656
2022-08-04	$33.65	$33.68	$33.07	$33.21	$32.92	189,590
2022-08-03	$33.81	$33.87	$33.38	$33.77	$33.48	276,329
2022-08-02	$34.24	$34.24	$33.70	$33.70	$33.41	176,236
2022-08-01	$34.34	$34.57	$34.09	$34.29	$33.99	320,018
2022-07-29	$34.19	$34.66	$33.89	$34.59	$34.29	279,378
2022-07-28	$34.10	$34.30	$33.66	$34.12	$33.82	353,274
2022-07-27	$33.78	$34.20	$33.68	$33.80	$33.51	354,071
2022-07-26	$34.15	$34.35	$33.65	$33.75	$33.46	224,414
2022-07-25	$34.40	$34.68	$34.19	$34.32	$34.02	299,816
2022-07-22	$34.59	$35.00	$34.01	$34.31	$34.01	354,607
2022-07-21	$34.59	$34.95	$33.54	$34.81	$34.51	478,820
2022-07-20	$34.32	$35.05	$34.23	$34.92	$34.62	255,705
2022-07-19	$34.13	$34.77	$33.80	$34.57	$34.27	255,561
2022-07-18	$33.86	$34.32	$33.41	$33.61	$33.32	271,918
2022-07-15	$33.26	$33.80	$32.91	$33.69	$33.40	367,122
2022-07-14	$32.37	$32.70	$32.16	$32.61	$32.33	179,274
2022-07-13	$33.68	$33.68	$32.96	$33.02	$32.73	161,378
2022-07-12	$33.74	$34.47	$33.56	$33.82	$33.53	202,134
2022-07-11	$33.86	$34.20	$33.83	$33.92	$33.63	207,136
2022-07-08	$34.35	$34.63	$33.89	$34.19	$33.89	173,117
2022-07-07	$34.35	$34.99	$33.87	$34.35	$34.05	436,880
2022-07-06	$33.64	$34.59	$33.64	$34.27	$33.97	229,597
2022-07-05	$33.83	$34.46	$33.36	$34.44	$34.14	432,303
2022-07-01	$33.75	$34.59	$33.63	$34.52	$34.22	412,524
2022-06-30	$33.24	$34.31	$33.17	$33.92	$33.63	388,298
2022-06-29	$33.97	$34.05	$33.60	$33.94	$33.64	363,922
2022-06-28	$34.03	$34.50	$33.72	$33.96	$33.66	372,463
2022-06-27	$34.17	$34.30	$33.55	$33.88	$33.59	321,158
2022-06-24	$33.01	$33.97	$32.95	$33.87	$33.58	807,091
2022-06-23	$33.06	$33.19	$32.33	$32.88	$32.59	324,494
2022-06-22	$32.64	$33.23	$32.64	$33.17	$32.88	315,474
2022-06-21	$32.96	$33.27	$32.60	$33.00	$32.71	439,294
2022-06-17	$32.39	$32.73	$31.97	$32.64	$32.36	1,029,319
2022-06-16	$32.17	$32.30	$31.44	$31.61	$31.34	345,736
2022-06-15	$32.50	$33.08	$32.19	$32.64	$32.36	428,305
2022-06-14	$31.99	$32.28	$31.67	$32.04	$31.76	476,086
2022-06-13	$31.87	$32.78	$31.78	$31.86	$31.58	456,747
2022-06-10	$32.56	$33.27	$32.49	$32.62	$32.34	430,008
2022-06-09	$33.95	$33.97	$32.94	$33.10	$32.81	316,486
2022-06-08	$34.76	$34.76	$33.67	$34.16	$33.86	256,779
2022-06-07	$34.17	$35.15	$34.17	$34.91	$34.61	247,565
2022-06-06	$34.55	$34.81	$34.36	$34.38	$34.08	188,384
2022-06-03	$35.01	$35.01	$34.14	$34.24	$33.94	171,825
2022-06-02	$33.90	$34.87	$33.47	$34.84	$34.54	256,737
2022-06-01	$35.26	$35.26	$33.73	$33.88	$33.59	313,647
2022-05-31	$34.83	$35.36	$34.53	$35.26	$34.95	415,519
2022-05-27	$34.95	$35.20	$34.66	$35.13	$34.82	170,037
2022-05-26	$34.69	$34.99	$34.56	$34.82	$34.52	194,664
2022-05-25	$34.18	$34.78	$34.04	$34.46	$34.16	213,802
2022-05-24	$34.33	$34.42	$33.51	$34.26	$33.96	162,098
2022-05-23	$34.78	$34.96	$34.21	$34.39	$34.09	188,634
2022-05-20	$33.88	$34.27	$33.20	$34.07	$33.77	256,711
2022-05-19	$33.67	$34.21	$33.60	$33.67	$33.38	310,502
2022-05-18	$34.64	$34.90	$34.11	$34.41	$33.83	259,847
2022-05-17	$34.57	$35.22	$34.57	$35.13	$34.54	187,305
2022-05-16	$34.16	$34.36	$33.60	$34.05	$33.48	197,296
2022-05-13	$34.66	$34.90	$33.90	$34.18	$33.60	251,989
2022-05-12	$34.46	$34.65	$33.58	$34.51	$33.93	254,323
2022-05-11	$34.50	$35.08	$34.07	$34.59	$34.01	351,864
2022-05-10	$35.00	$35.63	$33.71	$34.37	$33.79	276,237
2022-05-09	$34.10	$35.13	$33.87	$34.70	$34.11	310,447
2022-05-06	$34.79	$34.95	$33.97	$34.41	$33.83	212,256
2022-05-05	$35.25	$35.37	$34.24	$34.80	$34.21	273,930
2022-05-04	$34.90	$35.75	$34.58	$35.59	$34.99	237,341
2022-05-03	$34.40	$35.00	$34.00	$34.78	$34.19	209,345
2022-05-02	$34.06	$34.59	$33.69	$34.47	$33.89	252,086
2022-04-29	$34.95	$35.10	$33.66	$33.78	$33.21	255,925
2022-04-28	$35.04	$35.33	$34.60	$34.98	$34.39	300,162
2022-04-27	$34.80	$35.31	$34.54	$34.68	$34.09	237,953
2022-04-26	$35.15	$35.72	$34.77	$34.80	$34.21	335,842
2022-04-25	$37.39	$37.39	$34.97	$35.64	$35.04	450,397
2022-04-22	$37.15	$37.21	$36.06	$36.10	$35.49	382,910
2022-04-21	$37.79	$38.77	$37.04	$37.16	$36.53	434,353
2022-04-20	$37.57	$38.31	$37.57	$37.99	$37.35	243,869
2022-04-19	$36.25	$37.52	$36.25	$37.47	$36.84	468,163
2022-04-18	$35.71	$36.25	$35.04	$36.00	$35.39	245,357
2022-04-14	$36.33	$36.69	$35.80	$35.85	$35.25	258,295
2022-04-13	$35.63	$36.40	$35.50	$36.30	$35.69	141,231
2022-04-12	$35.94	$36.39	$35.68	$35.82	$35.22	240,923
2022-04-11	$35.74	$36.63	$35.74	$35.85	$35.25	191,697
2022-04-08	$35.64	$36.21	$35.41	$35.68	$35.08	343,034
2022-04-07	$35.71	$36.00	$35.06	$35.40	$34.80	249,290
2022-04-06	$36.03	$36.39	$35.57	$35.58	$34.98	203,589
2022-04-05	$36.37	$36.80	$36.18	$36.28	$35.67	263,283
2022-04-04	$36.51	$36.53	$35.88	$36.26	$35.65	198,546
2022-04-01	$37.16	$38.18	$36.36	$36.62	$36.00	352,116
2022-03-31	$37.34	$37.94	$36.60	$36.69	$36.07	291,276
2022-03-30	$38.83	$38.88	$37.06	$37.30	$36.67	334,423
2022-03-29	$38.61	$39.03	$38.25	$38.80	$38.15	177,704
2022-03-28	$38.58	$38.58	$37.62	$38.18	$37.54	214,868
2022-03-25	$37.89	$38.63	$37.89	$38.58	$37.93	345,065
2022-03-24	$38.24	$38.24	$37.59	$37.84	$37.20	130,509
2022-03-23	$38.92	$38.92	$37.76	$37.88	$37.24	378,561
2022-03-22	$39.10	$39.58	$38.88	$39.08	$38.42	162,881
2022-03-21	$39.16	$39.66	$38.29	$38.68	$38.03	176,323
2022-03-18	$39.53	$39.56	$38.35	$39.10	$38.44	728,872
2022-03-17	$39.49	$39.79	$39.03	$39.53	$38.86	161,117
2022-03-16	$39.83	$40.30	$39.45	$40.04	$39.36	191,236
2022-03-15	$39.92	$40.00	$38.93	$39.33	$38.67	155,310
2022-03-14	$40.19	$40.74	$39.38	$39.57	$38.90	159,098
2022-03-11	$39.54	$40.40	$39.53	$39.67	$39.00	257,571
2022-03-10	$38.61	$39.24	$38.38	$39.07	$38.41	223,891
2022-03-09	$39.12	$39.61	$38.92	$39.12	$38.46	174,824
2022-03-08	$38.19	$39.11	$37.82	$38.07	$37.43	378,867
2022-03-07	$38.62	$39.28	$37.81	$37.81	$37.17	319,439
2022-03-04	$39.58	$39.58	$38.66	$39.01	$38.35	297,395
2022-03-03	$40.59	$40.89	$40.00	$40.39	$39.71	259,555
2022-03-02	$39.32	$40.91	$39.13	$40.57	$39.89	263,575
2022-03-01	$40.50	$40.53	$38.29	$38.78	$38.13	384,325
2022-02-28	$40.60	$41.08	$40.46	$40.63	$39.94	428,943
2022-02-25	$39.59	$41.43	$39.59	$41.37	$40.67	450,329
2022-02-24	$38.35	$39.42	$38.04	$39.25	$38.59	309,951
2022-02-23	$40.71	$41.38	$39.84	$39.97	$39.30	202,090
2022-02-22	$40.92	$41.32	$40.38	$40.57	$39.89	271,981
2022-02-18	$40.53	$41.37	$40.26	$40.99	$40.30	242,297
2022-02-17	$42.00	$42.00	$40.63	$40.78	$40.09	282,943
2022-02-16	$41.23	$41.95	$40.22	$41.55	$40.85	149,578
2022-02-15	$40.72	$41.74	$40.59	$41.67	$40.97	266,512
2022-02-14	$40.60	$40.83	$39.98	$40.34	$39.66	217,177
2022-02-11	$39.81	$41.08	$39.75	$40.52	$39.84	298,787
2022-02-10	$40.07	$40.57	$39.86	$40.20	$39.52	292,428
2022-02-09	$41.22	$41.23	$40.09	$40.28	$39.33	185,342
2022-02-08	$40.85	$41.44	$40.66	$41.25	$40.27	232,061
2022-02-07	$40.40	$40.77	$40.12	$40.46	$39.50	143,246
2022-02-04	$40.19	$40.62	$39.84	$40.44	$39.48	259,062
2022-02-03	$40.27	$40.72	$39.82	$40.00	$39.05	312,690
2022-02-02	$41.17	$41.17	$39.95	$40.00	$39.05	387,796
2022-02-01	$40.57	$41.43	$40.02	$41.33	$40.35	304,993
2022-01-31	$40.15	$40.83	$39.69	$40.72	$39.76	380,883
2022-01-28	$39.73	$40.56	$39.12	$40.54	$39.58	542,404
2022-01-27	$40.99	$41.29	$39.51	$39.61	$38.67	563,024
2022-01-26	$41.92	$41.92	$40.00	$40.78	$39.81	533,223
2022-01-25	$40.07	$41.62	$39.60	$41.00	$40.03	482,936
2022-01-24	$38.96	$40.06	$38.79	$39.84	$38.90	467,634
2022-01-21	$39.92	$40.58	$39.23	$39.37	$38.44	460,677
2022-01-20	$40.54	$41.26	$39.88	$40.00	$39.05	240,584
2022-01-19	$41.97	$41.97	$40.92	$40.97	$40.00	345,615
2022-01-18	$42.37	$42.67	$41.73	$41.81	$40.82	272,159
2022-01-14	$41.28	$42.22	$41.03	$42.12	$41.12	198,345
2022-01-13	$41.46	$42.28	$41.41	$41.90	$40.91	330,232
2022-01-12	$41.02	$41.62	$40.77	$41.32	$40.34	268,389
2022-01-11	$41.60	$41.69	$40.76	$41.42	$40.44	188,834
2022-01-10	$41.26	$41.64	$40.88	$41.40	$40.42	350,761
2022-01-07	$41.15	$41.30	$40.69	$41.19	$40.22	280,125
2022-01-06	$39.61	$41.32	$39.61	$41.12	$40.15	365,576
2022-01-05	$39.37	$39.90	$39.28	$39.45	$38.52	304,390
2022-01-04	$38.17	$39.68	$38.03	$39.18	$38.25	320,783
2022-01-03	$37.57	$38.51	$37.57	$37.90	$37.00	207,849
2021-12-31	$37.20	$37.51	$37.16	$37.29	$36.41	101,492
2021-12-30	$37.80	$38.24	$37.30	$37.36	$36.48	147,142
2021-12-29	$38.27	$38.34	$37.69	$37.85	$36.95	145,625
2021-12-28	$37.94	$38.49	$37.94	$38.17	$37.27	194,106
2021-12-27	$37.54	$38.12	$37.16	$38.05	$37.15	256,837
2021-12-23	$37.44	$37.85	$36.99	$37.44	$36.55	156,266
2021-12-22	$36.55	$37.18	$36.30	$37.11	$36.23	205,106
2021-12-21	$36.04	$36.85	$34.10	$36.64	$35.77	498,175
2021-12-20	$35.82	$35.82	$34.96	$35.75	$34.90	408,578
2021-12-17	$36.23	$36.69	$35.35	$36.27	$35.41	1,271,253
2021-12-16	$37.00	$37.36	$36.16	$36.45	$35.59	339,767
2021-12-15	$35.92	$36.34	$35.36	$35.95	$35.10	490,245
2021-12-14	$35.39	$36.27	$35.29	$35.84	$34.99	425,895
2021-12-13	$35.26	$35.58	$34.85	$35.29	$34.45	453,171
2021-12-10	$34.81	$35.55	$34.52	$35.46	$34.62	328,950
2021-12-09	$34.23	$34.50	$34.03	$34.25	$33.44	162,949
2021-12-08	$34.62	$35.06	$34.34	$34.59	$33.77	206,666
2021-12-07	$35.59	$35.59	$34.47	$34.77	$33.95	284,995
2021-12-06	$34.77	$35.63	$34.40	$35.24	$34.41	349,335
2021-12-03	$34.27	$34.59	$33.78	$34.11	$33.30	368,507
2021-12-02	$32.65	$34.24	$32.54	$34.15	$33.34	592,994
2021-12-01	$33.26	$33.76	$32.31	$32.49	$31.72	318,340
2021-11-30	$33.29	$33.29	$32.32	$32.51	$31.74	286,553
2021-11-29	$34.35	$34.42	$33.16	$33.28	$32.49	221,597
2021-11-26	$34.43	$35.36	$33.09	$33.63	$32.83	241,924
2021-11-24	$35.88	$36.11	$35.66	$35.69	$34.85	105,307
2021-11-23	$36.39	$36.57	$36.02	$36.16	$35.30	160,106
2021-11-22	$35.34	$36.38	$35.29	$35.96	$35.11	233,169
2021-11-19	$34.66	$34.96	$34.26	$34.86	$34.03	249,479
2021-11-18	$35.40	$35.54	$35.00	$35.14	$34.31	318,166
2021-11-17	$35.93	$36.32	$35.17	$35.50	$34.66	147,121
2021-11-16	$36.23	$36.56	$35.96	$36.19	$35.33	184,271
2021-11-15	$36.61	$36.83	$36.17	$36.28	$35.42	189,165
2021-11-12	$37.06	$37.07	$36.35	$36.52	$35.66	169,810
2021-11-11	$37.00	$37.45	$36.70	$37.07	$36.19	187,194
2021-11-10	$36.64	$37.17	$36.64	$36.93	$36.06	147,614
2021-11-09	$36.91	$37.10	$36.51	$36.91	$35.77	232,817
2021-11-08	$37.01	$37.48	$36.94	$37.25	$36.09	155,274
2021-11-05	$36.70	$37.26	$36.63	$36.80	$35.66	474,193
2021-11-04	$37.37	$37.37	$36.10	$36.18	$35.06	273,769
2021-11-03	$36.87	$38.12	$36.87	$37.36	$36.20	499,349
2021-11-02	$37.56	$37.70	$36.92	$37.10	$35.95	224,276
2021-11-01	$36.06	$37.82	$36.06	$37.66	$36.49	339,077
2021-10-29	$35.55	$36.02	$35.49	$35.87	$34.76	221,270
2021-10-28	$35.00	$36.23	$35.00	$35.39	$34.29	190,569
2021-10-27	$36.57	$36.57	$34.75	$34.77	$33.69	340,593
2021-10-26	$37.29	$37.47	$36.80	$36.86	$35.72	214,701
2021-10-25	$36.82	$37.62	$36.64	$37.33	$36.17	233,006
2021-10-22	$37.17	$37.57	$36.33	$36.90	$35.76	483,971
2021-10-21	$37.64	$37.92	$36.41	$37.29	$36.13	136,880
2021-10-20	$36.77	$37.65	$36.10	$37.64	$36.47	142,744
2021-10-19	$36.99	$37.10	$36.41	$36.86	$35.72	179,871
2021-10-18	$37.22	$37.55	$36.71	$36.75	$35.61	156,259
2021-10-15	$38.28	$38.28	$37.35	$37.38	$36.22	256,597
2021-10-14	$37.34	$37.63	$37.12	$37.40	$36.24	239,814
2021-10-13	$37.04	$37.47	$36.60	$37.15	$36.00	195,890
2021-10-12	$37.55	$37.55	$37.06	$37.41	$36.25	160,929
2021-10-11	$38.50	$38.50	$37.09	$37.54	$36.38	169,218
2021-10-08	$38.08	$38.49	$37.88	$38.36	$37.17	126,382
2021-10-07	$38.10	$38.35	$37.96	$38.05	$36.87	354,026
2021-10-06	$37.54	$37.80	$36.96	$37.74	$36.57	127,451
2021-10-05	$38.21	$38.32	$37.62	$37.93	$36.75	122,501
2021-10-04	$37.79	$38.32	$37.49	$37.92	$36.74	238,854
2021-10-01	$37.01	$38.05	$36.87	$37.79	$36.62	166,354
2021-09-30	$37.46	$37.66	$36.80	$36.85	$35.71	172,184
2021-09-29	$36.84	$37.40	$36.58	$37.33	$36.17	139,295
2021-09-28	$37.45	$37.67	$36.32	$36.88	$35.74	214,959
2021-09-27	$36.05	$37.45	$35.21	$37.25	$36.09	319,395
2021-09-24	$35.31	$35.91	$35.11	$35.77	$34.66	191,064
2021-09-23	$34.42	$35.65	$34.04	$35.33	$34.23	234,521
2021-09-22	$33.74	$34.49	$33.66	$34.18	$33.12	270,657
2021-09-21	$33.73	$33.79	$33.11	$33.44	$32.40	364,643
2021-09-20	$34.08	$34.08	$32.73	$33.53	$32.49	351,534
2021-09-17	$34.04	$34.69	$33.75	$34.15	$33.09	1,727,525
2021-09-16	$34.53	$34.55	$33.59	$33.76	$32.71	335,580
2021-09-15	$33.62	$34.14	$33.54	$33.97	$32.92	391,990
2021-09-14	$34.75	$34.75	$33.49	$33.64	$32.60	312,081
2021-09-13	$34.74	$35.06	$34.25	$34.56	$33.49	276,531
2021-09-10	$35.14	$35.40	$34.42	$34.50	$33.43	208,001
2021-09-09	$35.07	$35.47	$34.89	$35.00	$33.91	317,673
2021-09-08	$35.46	$35.59	$34.85	$35.03	$33.94	284,865
2021-09-07	$36.23	$36.64	$35.62	$35.67	$34.56	305,089
2021-09-03	$36.48	$36.83	$35.95	$36.19	$35.07	143,229
2021-09-02	$36.53	$36.85	$36.26	$36.36	$35.23	145,457
2021-09-01	$37.12	$37.12	$36.33	$36.54	$35.41	117,558
2021-08-31	$36.93	$37.40	$36.84	$37.00	$35.85	220,080
2021-08-30	$37.91	$37.91	$36.71	$36.80	$35.66	201,077
2021-08-27	$36.89	$38.00	$36.89	$37.98	$36.80	286,882
2021-08-26	$37.59	$37.59	$36.66	$36.71	$35.57	210,942
2021-08-25	$37.54	$37.96	$37.53	$37.58	$36.41	182,244
2021-08-24	$37.59	$37.78	$37.41	$37.60	$36.43	165,979
2021-08-23	$37.65	$38.02	$37.42	$37.51	$36.35	215,329
2021-08-20	$36.64	$37.57	$36.39	$37.49	$36.33	228,167
2021-08-19	$36.44	$36.90	$36.42	$36.79	$35.65	230,598
2021-08-18	$37.05	$37.68	$36.87	$36.95	$35.80	227,955
2021-08-17	$37.15	$37.64	$36.85	$37.21	$36.06	195,953
2021-08-16	$37.44	$37.85	$37.24	$37.53	$36.37	205,483
2021-08-13	$38.02	$38.20	$37.59	$37.67	$36.50	233,796
2021-08-12	$37.89	$38.11	$37.68	$37.99	$36.81	264,639
2021-08-11	$37.44	$38.09	$37.09	$38.06	$36.61	243,910
2021-08-10	$36.77	$37.42	$36.77	$37.39	$35.97	152,120
2021-08-09	$37.02	$37.43	$36.64	$36.79	$35.39	289,458
2021-08-06	$36.65	$37.36	$36.45	$37.19	$35.77	248,259
2021-08-05	$35.55	$36.08	$35.55	$35.97	$34.60	134,266
2021-08-04	$35.12	$35.70	$35.00	$35.32	$33.97	266,259
2021-08-03	$35.34	$35.75	$34.69	$35.68	$34.32	311,093
2021-08-02	$35.71	$36.40	$35.00	$35.05	$33.71	316,379
2021-07-30	$35.78	$36.41	$35.46	$35.47	$34.12	301,520
2021-07-29	$36.06	$36.32	$35.81	$36.06	$34.69	192,968
2021-07-28	$35.74	$36.15	$35.14	$35.77	$34.41	403,719
2021-07-27	$35.21	$35.94	$35.21	$35.65	$34.29	335,897
2021-07-26	$35.23	$36.05	$35.15	$35.61	$34.25	302,960
2021-07-23	$35.00	$35.53	$34.72	$35.16	$33.82	433,101
2021-07-22	$35.59	$36.95	$34.37	$34.46	$33.15	392,186
2021-07-21	$35.86	$36.38	$35.15	$35.94	$34.57	320,755
2021-07-20	$34.26	$36.18	$34.25	$35.34	$33.99	480,016
2021-07-19	$34.61	$34.87	$33.96	$34.22	$32.92	665,017
2021-07-16	$36.75	$36.75	$35.34	$35.40	$34.05	305,562
2021-07-15	$35.54	$36.48	$35.54	$36.41	$35.02	539,551
2021-07-14	$36.10	$36.72	$35.54	$35.86	$34.49	458,212
2021-07-13	$36.60	$36.60	$35.90	$36.00	$34.63	283,896
2021-07-12	$36.02	$36.74	$35.71	$36.70	$35.30	179,861
2021-07-09	$35.87	$36.50	$35.69	$36.48	$35.09	230,222
2021-07-08	$34.72	$35.54	$34.65	$35.13	$33.79	325,263
2021-07-07	$35.04	$36.01	$35.04	$35.52	$34.17	359,921
2021-07-06	$36.03	$36.03	$35.03	$35.33	$33.98	301,815
2021-07-02	$36.46	$36.77	$36.12	$36.20	$34.82	238,108
2021-07-01	$36.57	$37.14	$36.28	$36.71	$35.31	243,720
2021-06-30	$35.92	$36.48	$35.74	$36.22	$34.84	416,152
2021-06-29	$36.87	$37.03	$36.13	$36.19	$34.81	269,467
2021-06-28	$35.85	$37.28	$35.85	$36.59	$35.20	410,366
2021-06-25	$37.76	$38.04	$37.04	$37.23	$35.81	1,138,295
2021-06-24	$37.11	$37.88	$36.83	$37.67	$36.23	374,486
2021-06-23	$37.47	$37.54	$36.96	$37.01	$35.60	377,819
2021-06-22	$36.93	$37.43	$36.43	$37.27	$35.85	359,407
2021-06-21	$35.95	$37.16	$35.95	$36.97	$35.56	453,450
2021-06-18	$35.89	$36.99	$35.47	$35.52	$34.17	706,507
2021-06-17	$39.25	$39.40	$37.28	$37.35	$35.93	366,102
2021-06-16	$38.81	$39.64	$38.39	$39.33	$37.83	322,475
2021-06-15	$38.68	$39.46	$38.49	$39.06	$37.57	363,601
2021-06-14	$39.16	$39.35	$38.28	$38.59	$37.12	357,283
2021-06-11	$39.04	$39.70	$38.70	$38.95	$37.47	265,811
2021-06-10	$40.10	$40.26	$38.77	$38.79	$37.31	286,875
2021-06-09	$40.21	$40.21	$39.58	$39.63	$38.12	250,461
2021-06-08	$40.27	$40.72	$40.01	$40.46	$38.92	187,376
2021-06-07	$40.56	$40.88	$40.29	$40.50	$38.96	227,072
2021-06-04	$40.46	$40.96	$40.18	$40.42	$38.88	172,348
2021-06-03	$40.65	$40.97	$40.31	$40.49	$38.95	216,470
2021-06-02	$41.30	$41.55	$40.46	$40.64	$39.09	307,138
2021-06-01	$41.43	$41.62	$40.64	$41.34	$39.76	330,460
2021-05-28	$41.02	$41.22	$40.19	$41.02	$39.46	137,645
2021-05-27	$40.53	$41.19	$40.53	$41.07	$39.51	168,929
2021-05-26	$39.80	$40.43	$39.40	$40.29	$38.75	175,921
2021-05-25	$41.46	$41.83	$39.54	$39.56	$38.05	446,985
2021-05-24	$42.00	$42.01	$41.45	$41.48	$39.90	152,703
2021-05-21	$41.55	$42.22	$41.26	$42.02	$40.42	250,914
2021-05-20	$40.64	$41.35	$40.13	$41.13	$39.56	255,488
2021-05-19	$41.02	$41.15	$40.15	$41.06	$39.23	287,057
2021-05-18	$41.93	$42.45	$41.46	$41.47	$39.62	512,352
2021-05-17	$41.68	$42.10	$41.28	$42.07	$40.19	191,976
2021-05-14	$41.80	$41.97	$41.33	$41.89	$40.02	147,616
2021-05-13	$39.66	$41.76	$39.56	$41.47	$39.62	334,782
2021-05-12	$40.47	$40.76	$39.68	$39.87	$38.09	459,460
2021-05-11	$39.40	$40.64	$39.37	$40.16	$38.37	252,131
2021-05-10	$40.73	$41.28	$39.85	$39.85	$38.07	202,912
2021-05-07	$40.19	$40.76	$40.02	$40.74	$38.92	115,433
2021-05-06	$40.22	$40.79	$39.73	$40.79	$38.97	165,907
2021-05-05	$40.32	$40.34	$39.23	$40.11	$38.32	265,349
2021-05-04	$39.25	$39.95	$38.82	$39.62	$37.85	243,611
2021-05-03	$39.20	$39.76	$38.65	$39.57	$37.80	211,676
2021-04-30	$38.66	$39.41	$38.48	$38.67	$36.94	295,427
2021-04-29	$39.19	$39.56	$38.85	$38.97	$37.23	157,461
2021-04-28	$38.93	$39.43	$38.41	$38.70	$36.97	102,686
2021-04-27	$38.99	$39.03	$38.51	$39.00	$37.26	243,517
2021-04-26	$38.83	$40.02	$38.62	$38.77	$37.04	234,977
2021-04-23	$37.67	$39.66	$37.65	$39.15	$37.40	206,905
2021-04-22	$38.18	$38.37	$37.28	$37.34	$35.67	193,323
2021-04-21	$37.65	$38.27	$37.40	$38.26	$36.55	140,624
2021-04-20	$38.59	$39.00	$37.08	$37.35	$35.68	187,584
2021-04-19	$38.90	$39.29	$38.37	$38.85	$37.12	179,212
2021-04-16	$39.26	$39.26	$36.77	$38.96	$37.22	112,843
2021-04-15	$38.70	$38.90	$37.72	$38.69	$36.96	113,329
2021-04-14	$38.19	$39.36	$38.09	$38.85	$37.12	172,051
2021-04-13	$38.72	$38.79	$37.90	$38.12	$36.42	168,300
2021-04-12	$39.05	$39.54	$38.98	$39.14	$37.39	105,850
2021-04-09	$38.30	$39.12	$38.09	$38.93	$37.19	168,424
2021-04-08	$38.09	$38.33	$37.11	$38.14	$36.44	131,839
2021-04-07	$38.74	$38.87	$37.91	$38.07	$36.37	158,082
2021-04-06	$38.77	$39.10	$38.29	$38.42	$36.71	121,826
2021-04-05	$39.14	$39.25	$38.44	$38.86	$37.13	148,081
2021-04-01	$38.04	$38.68	$37.93	$38.58	$36.86	137,517
2021-03-31	$38.48	$39.03	$37.98	$38.36	$36.65	290,654
2021-03-30	$38.43	$39.03	$38.19	$38.58	$36.86	147,443
2021-03-29	$38.76	$39.32	$37.83	$37.92	$36.23	246,755
2021-03-26	$38.64	$39.56	$38.10	$39.50	$37.74	219,018
2021-03-25	$36.78	$38.17	$36.29	$37.92	$36.23	192,688
2021-03-24	$37.58	$38.68	$36.77	$36.78	$35.14	242,777
2021-03-23	$38.10	$38.39	$36.83	$37.13	$35.47	353,767
2021-03-22	$39.51	$39.69	$38.27	$38.51	$36.79	239,298
2021-03-19	$39.76	$40.46	$38.93	$39.94	$38.16	1,404,056
2021-03-18	$40.62	$41.84	$39.65	$40.08	$38.29	340,320
2021-03-17	$40.16	$40.75	$39.06	$40.05	$38.26	191,046
2021-03-16	$39.93	$40.01	$39.08	$39.91	$38.13	219,151
2021-03-15	$41.21	$41.21	$39.73	$40.21	$38.42	267,120
2021-03-12	$40.01	$41.32	$40.01	$41.23	$39.39	225,888
2021-03-11	$39.51	$40.25	$38.99	$40.07	$38.28	278,166
2021-03-10	$39.05	$39.86	$38.84	$39.57	$37.80	566,332
2021-03-09	$39.31	$40.12	$38.10	$38.90	$37.16	271,911
2021-03-08	$39.45	$40.56	$38.93	$39.65	$37.88	418,387
2021-03-05	$38.50	$39.05	$37.93	$38.87	$37.14	328,826
2021-03-04	$38.00	$39.07	$37.34	$37.94	$36.25	222,541
2021-03-03	$37.50	$38.95	$37.50	$38.02	$36.32	312,527
2021-03-02	$37.72	$37.86	$37.09	$37.17	$35.51	181,920
2021-03-01	$37.58	$37.93	$37.08	$37.83	$36.14	200,796
2021-02-26	$37.32	$37.95	$36.31	$36.73	$35.09	303,583
2021-02-25	$38.42	$38.72	$37.17	$37.31	$35.65	253,773
2021-02-24	$38.02	$38.68	$37.03	$38.32	$36.61	261,906
2021-02-23	$37.03	$38.21	$36.58	$37.57	$35.89	215,355
2021-02-22	$36.41	$37.40	$36.41	$37.09	$35.44	199,953
2021-02-19	$35.33	$36.66	$35.18	$36.44	$34.81	247,337
2021-02-18	$35.73	$35.95	$35.19	$35.37	$33.79	623,308
2021-02-17	$35.46	$36.00	$35.46	$35.63	$34.04	165,229
2021-02-16	$35.50	$36.06	$35.23	$35.84	$34.24	297,929
2021-02-12	$35.39	$36.16	$35.35	$35.50	$33.92	192,576
2021-02-11	$36.19	$36.90	$35.28	$35.71	$34.12	177,108
2021-02-10	$36.47	$37.09	$36.24	$36.38	$34.52	132,365
2021-02-09	$35.55	$36.54	$35.30	$36.54	$34.67	124,410
2021-02-08	$35.00	$35.88	$34.86	$35.88	$34.04	139,224
2021-02-05	$35.00	$35.37	$34.25	$34.98	$33.19	175,571
2021-02-04	$33.83	$35.16	$33.55	$35.05	$33.25	244,165
2021-02-03	$33.71	$34.22	$33.12	$33.54	$31.82	144,642
2021-02-02	$33.85	$34.26	$33.26	$33.99	$32.25	249,981
2021-02-01	$33.07	$33.89	$32.56	$33.60	$31.88	171,337
2021-01-29	$33.57	$33.77	$32.27	$32.84	$31.16	324,946
2021-01-28	$34.23	$36.18	$33.45	$33.59	$31.87	218,410
2021-01-27	$33.53	$34.10	$32.85	$33.47	$31.75	277,576
2021-01-26	$38.00	$38.00	$34.32	$34.46	$32.69	222,119
2021-01-25	$36.54	$36.75	$35.42	$36.26	$34.40	253,564
2021-01-22	$35.18	$36.90	$35.16	$36.85	$34.96	391,992
2021-01-21	$36.84	$36.84	$35.54	$35.78	$33.95	137,277
2021-01-20	$36.61	$36.99	$36.28	$36.63	$34.75	116,483
2021-01-19	$36.91	$37.23	$36.49	$36.77	$34.89	163,730
2021-01-15	$36.60	$37.09	$36.27	$36.48	$34.61	239,127
2021-01-14	$37.24	$37.82	$36.99	$37.23	$35.32	259,802
2021-01-13	$36.69	$37.23	$36.04	$36.60	$34.72	105,320
2021-01-12	$36.84	$37.78	$36.20	$36.99	$35.09	153,491
2021-01-11	$35.16	$36.50	$35.16	$36.42	$34.55	183,192
2021-01-08	$37.15	$37.15	$35.22	$35.83	$33.99	252,618
2021-01-07	$36.63	$37.49	$36.52	$36.96	$35.07	320,600
2021-01-06	$33.91	$37.09	$33.91	$36.38	$34.52	458,117
2021-01-05	$32.59	$33.26	$32.14	$32.94	$31.25	222,996
2021-01-04	$33.03	$33.46	$31.75	$32.40	$30.74	351,060
2020-12-31	$32.69	$33.05	$32.41	$32.94	$31.25	211,534
2020-12-30	$32.53	$32.99	$32.53	$32.65	$30.98	218,009
2020-12-29	$33.26	$33.46	$32.06	$32.28	$30.62	178,059
2020-12-28	$33.05	$33.59	$32.71	$33.26	$31.56	157,691
2020-12-24	$33.09	$33.09	$32.49	$32.90	$31.21	119,116
2020-12-23	$31.62	$32.83	$31.43	$32.72	$31.04	165,835
2020-12-22	$32.28	$32.28	$31.53	$31.66	$30.04	165,248
2020-12-21	$32.24	$32.73	$31.51	$32.09	$30.45	229,975
2020-12-18	$33.55	$33.78	$32.36	$32.54	$30.87	816,800
2020-12-17	$31.83	$33.48	$31.83	$33.42	$31.71	271,366
2020-12-16	$33.65	$33.72	$31.85	$33.38	$31.67	247,479
2020-12-15	$32.84	$33.59	$32.56	$33.53	$31.81	198,182
2020-12-14	$33.27	$33.43	$32.52	$32.54	$30.87	339,283
2020-12-11	$31.83	$32.93	$31.83	$32.74	$31.06	210,215
2020-12-10	$32.00	$32.82	$31.66	$32.70	$31.02	160,171
2020-12-09	$32.55	$33.23	$32.30	$32.50	$30.83	277,324
2020-12-08	$31.76	$32.50	$31.76	$32.45	$30.79	229,455
2020-12-07	$31.64	$32.26	$31.18	$32.11	$30.46	150,912
2020-12-04	$31.33	$32.03	$30.90	$31.96	$30.32	169,768
2020-12-03	$31.04	$31.24	$30.55	$30.90	$29.31	167,113
2020-12-02	$30.04	$31.19	$30.04	$31.04	$29.44	161,978
2020-12-01	$30.65	$31.15	$30.01	$30.28	$28.73	275,350
2020-11-30	$31.03	$31.46	$29.73	$29.91	$28.38	330,579
2020-11-27	$31.93	$32.58	$30.84	$31.37	$29.76	87,907
2020-11-25	$31.84	$32.02	$30.98	$31.89	$30.26	197,037
2020-11-24	$31.10	$32.74	$31.10	$32.42	$30.76	262,080
2020-11-23	$30.33	$30.84	$29.93	$30.53	$28.97	224,029
2020-11-20	$29.44	$29.96	$29.03	$29.82	$28.29	232,993
2020-11-19	$30.38	$30.85	$29.52	$30.11	$28.57	226,337
2020-11-18	$31.55	$31.75	$30.52	$30.58	$29.01	253,056
2020-11-17	$30.41	$31.30	$30.03	$31.21	$29.61	269,836
2020-11-16	$30.37	$31.57	$29.90	$31.11	$29.52	270,869
2020-11-13	$29.10	$29.66	$28.80	$29.41	$27.90	256,404
2020-11-12	$28.78	$29.07	$28.18	$28.68	$27.21	502,838
2020-11-11	$30.42	$30.42	$29.06	$29.73	$27.96	305,600
2020-11-10	$30.10	$30.77	$29.44	$30.32	$28.52	335,869
2020-11-09	$26.92	$30.52	$26.83	$29.63	$27.87	500,321
2020-11-06	$25.85	$25.89	$24.84	$24.87	$23.39	113,045
2020-11-05	$24.59	$25.69	$24.59	$25.48	$23.97	227,368
2020-11-04	$26.28	$26.43	$24.59	$24.67	$23.20	188,705
2020-11-03	$26.81	$27.42	$26.45	$27.24	$25.62	306,745
2020-11-02	$25.71	$26.06	$25.44	$25.81	$24.28	172,800
2020-10-30	$24.90	$25.46	$24.87	$25.29	$23.79	218,707
2020-10-29	$24.31	$25.10	$23.90	$24.99	$23.50	240,711
2020-10-28	$24.56	$25.17	$23.85	$24.45	$23.00	301,692
2020-10-27	$26.26	$26.30	$25.11	$25.13	$23.64	227,117
2020-10-26	$26.29	$26.74	$25.82	$26.35	$24.78	203,082
2020-10-23	$26.68	$27.00	$26.13	$26.60	$25.02	248,095
2020-10-22	$25.60	$26.44	$25.50	$26.33	$24.76	282,115
2020-10-21	$24.63	$25.28	$24.63	$25.22	$23.72	177,185
2020-10-20	$24.52	$25.06	$24.50	$24.66	$23.19	135,562
2020-10-19	$24.70	$25.00	$24.19	$24.23	$22.79	110,380
2020-10-16	$24.14	$24.56	$23.83	$24.39	$22.94	189,192
2020-10-15	$23.42	$24.62	$23.02	$24.40	$22.95	163,473
2020-10-14	$24.25	$24.47	$23.80	$23.81	$22.39	122,490
2020-10-13	$24.70	$24.70	$23.81	$24.10	$22.67	262,474
2020-10-12	$24.25	$25.00	$24.20	$24.91	$23.43	223,216
2020-10-09	$25.09	$25.14	$23.79	$24.37	$22.92	153,677
2020-10-08	$25.00	$25.29	$24.71	$24.97	$23.49	186,877
2020-10-07	$24.58	$25.08	$23.66	$24.64	$23.18	286,413
2020-10-06	$23.89	$24.91	$23.58	$24.04	$22.61	381,057
2020-10-05	$22.79	$23.89	$22.79	$23.86	$22.44	314,230
2020-10-02	$21.23	$22.69	$21.23	$22.54	$21.20	329,784
2020-10-01	$21.38	$21.68	$20.98	$21.65	$20.36	261,577
2020-09-30	$21.07	$21.53	$21.04	$21.37	$20.10	368,931
2020-09-29	$21.14	$21.17	$20.42	$21.04	$19.79	232,360
2020-09-28	$20.80	$21.39	$20.80	$21.17	$19.91	201,597
2020-09-25	$20.05	$20.57	$20.05	$20.47	$19.25	191,202
2020-09-24	$20.28	$20.71	$19.61	$20.23	$19.03	193,214
2020-09-23	$20.62	$20.96	$19.98	$20.00	$18.81	235,023
2020-09-22	$20.90	$21.03	$20.34	$20.56	$19.34	251,880
2020-09-21	$22.08	$22.27	$20.59	$20.82	$19.58	340,098
2020-09-18	$22.79	$22.79	$22.20	$22.41	$21.08	1,018,174
2020-09-17	$22.22	$22.61	$22.11	$22.50	$21.16	377,767
2020-09-16	$22.32	$22.87	$22.07	$22.51	$21.17	387,395
2020-09-15	$22.70	$23.13	$22.10	$22.30	$20.97	279,284
2020-09-14	$22.12	$22.63	$22.12	$22.49	$21.15	185,412
2020-09-11	$22.38	$22.38	$21.82	$22.05	$20.74	250,446
2020-09-10	$22.72	$22.72	$22.19	$22.25	$20.93	264,619
2020-09-09	$23.15	$23.15	$22.33	$22.59	$21.25	268,346
2020-09-08	$23.99	$24.03	$22.71	$22.92	$21.56	264,701
2020-09-04	$24.32	$24.69	$23.93	$24.39	$22.94	216,170
2020-09-03	$23.75	$24.51	$23.55	$23.67	$22.26	186,524
2020-09-02	$23.43	$23.64	$23.30	$23.49	$22.09	144,970
2020-09-01	$22.98	$23.63	$22.96	$23.55	$22.15	198,284
2020-08-31	$23.52	$23.85	$23.25	$23.26	$21.88	248,258
2020-08-28	$24.52	$24.52	$23.58	$23.73	$22.32	205,774
2020-08-27	$23.73	$24.58	$23.73	$24.24	$22.80	187,541
2020-08-26	$24.55	$24.55	$23.70	$23.80	$22.39	205,572
2020-08-25	$24.66	$25.00	$24.17	$24.53	$23.07	163,611
2020-08-24	$23.42	$24.55	$23.18	$24.45	$23.00	186,480
2020-08-21	$23.69	$23.89	$23.15	$23.28	$21.90	278,506
2020-08-20	$23.97	$24.31	$23.64	$23.70	$22.29	201,160
2020-08-19	$24.20	$24.92	$24.20	$24.36	$22.91	247,442
2020-08-18	$25.07	$25.21	$24.24	$24.30	$22.86	164,761
2020-08-17	$25.47	$25.68	$24.87	$25.13	$23.64	237,024
2020-08-14	$24.85	$26.05	$24.85	$25.72	$24.19	208,019
2020-08-13	$25.06	$25.36	$24.94	$25.14	$23.65	227,068
2020-08-12	$26.30	$26.30	$25.00	$25.44	$23.93	225,528
2020-08-11	$25.60	$26.45	$23.71	$25.66	$24.13	293,357
2020-08-10	$24.37	$25.75	$24.37	$25.24	$23.74	307,851
2020-08-07	$22.63	$24.36	$22.59	$24.34	$22.89	317,783
2020-08-06	$22.50	$23.11	$22.50	$22.97	$21.60	186,382
2020-08-05	$22.83	$23.07	$22.53	$23.06	$21.46	305,931
2020-08-04	$22.56	$22.71	$22.25	$22.60	$21.03	214,036
2020-08-03	$22.57	$23.00	$22.21	$22.70	$21.12	248,818
2020-07-31	$22.59	$22.82	$22.05	$22.57	$21.00	310,263
2020-07-30	$23.01	$23.17	$22.63	$22.92	$21.33	241,166
2020-07-29	$23.05	$23.66	$22.64	$23.60	$21.96	264,466
2020-07-28	$22.84	$23.36	$22.84	$23.15	$21.54	305,940
2020-07-27	$23.40	$23.50	$22.68	$22.82	$21.23	264,773
2020-07-24	$24.11	$24.15	$23.32	$23.58	$21.94	284,031
2020-07-23	$22.53	$24.27	$22.53	$23.79	$22.13	303,955
2020-07-22	$22.50	$22.92	$21.80	$22.76	$21.18	383,639
2020-07-21	$22.06	$23.09	$22.04	$22.91	$21.32	256,019
2020-07-20	$21.63	$22.11	$21.36	$21.70	$20.19	337,742
2020-07-17	$22.36	$22.51	$21.96	$22.02	$20.49	365,501
2020-07-16	$22.00	$22.89	$21.86	$22.53	$20.96	379,782
2020-07-15	$21.63	$22.37	$21.41	$22.20	$20.66	704,734
2020-07-14	$21.41	$21.59	$20.50	$20.90	$19.45	162,143
2020-07-13	$21.42	$21.91	$20.67	$21.54	$20.04	398,244
2020-07-10	$19.51	$21.15	$19.51	$21.11	$19.64	335,214
2020-07-09	$20.11	$20.41	$19.35	$19.53	$18.17	542,388
2020-07-08	$20.85	$21.07	$19.84	$20.21	$18.80	305,367
2020-07-07	$21.19	$21.34	$20.84	$20.89	$19.44	382,238
2020-07-06	$22.13	$22.48	$21.35	$21.55	$20.05	268,719
2020-07-02	$22.28	$22.74	$21.15	$21.33	$19.85	455,172
2020-07-01	$23.08	$23.18	$21.54	$21.62	$20.12	278,307
2020-06-30	$22.38	$23.30	$22.26	$23.16	$21.55	269,185
2020-06-29	$22.02	$22.98	$21.76	$22.65	$21.07	301,040
2020-06-26	$22.30	$22.30	$20.95	$21.46	$19.97	975,600
2020-06-25	$21.72	$22.95	$21.67	$22.89	$21.30	347,271
2020-06-24	$22.41	$22.41	$21.41	$21.95	$20.42	383,304
2020-06-23	$23.87	$24.11	$22.73	$22.76	$21.18	251,218
2020-06-22	$22.50	$23.54	$22.30	$23.34	$21.72	290,231
2020-06-19	$23.75	$23.75	$22.35	$22.89	$21.30	791,682
2020-06-18	$22.68	$23.83	$22.68	$23.40	$21.77	290,423
2020-06-17	$24.36	$24.36	$22.99	$23.12	$21.51	429,691
2020-06-16	$23.84	$24.66	$23.35	$24.44	$22.74	497,880
2020-06-15	$21.87	$23.05	$21.31	$22.67	$21.09	324,663
2020-06-12	$23.24	$23.69	$22.04	$22.90	$21.31	303,971
2020-06-11	$22.91	$23.33	$22.03	$22.12	$20.58	345,242
2020-06-10	$26.21	$26.65	$24.48	$24.64	$22.93	290,071
2020-06-09	$26.52	$27.29	$26.04	$26.65	$24.80	246,105
2020-06-08	$27.75	$28.16	$26.98	$27.50	$25.59	303,244
2020-06-05	$26.17	$27.51	$25.61	$27.16	$25.27	411,690
2020-06-04	$23.67	$24.59	$23.40	$24.27	$22.58	239,223
2020-06-03	$23.93	$25.08	$23.48	$24.16	$22.48	454,704
2020-06-02	$23.05	$23.60	$23.03	$23.26	$21.64	301,793
2020-06-01	$23.16	$23.90	$22.90	$22.94	$21.34	311,607
2020-05-29	$23.67	$23.77	$22.77	$23.15	$21.54	380,331
2020-05-28	$25.45	$25.70	$24.16	$24.28	$22.59	548,701
2020-05-27	$24.13	$25.30	$23.82	$25.11	$23.36	758,621
2020-05-26	$22.27	$23.39	$21.87	$23.04	$21.44	369,163
2020-05-22	$21.30	$21.46	$20.89	$21.23	$19.75	185,535
2020-05-21	$21.26	$21.54	$20.69	$21.19	$19.72	245,962
2020-05-20	$20.33	$21.71	$20.33	$21.41	$19.92	423,627
2020-05-19	$21.41	$21.63	$19.85	$19.87	$18.49	370,153
2020-05-18	$20.79	$22.19	$20.23	$22.00	$20.21	462,576
2020-05-15	$19.38	$20.00	$19.04	$19.80	$18.19	493,634
2020-05-14	$19.33	$19.86	$18.55	$19.53	$17.95	472,929
2020-05-13	$20.00	$20.24	$19.44	$19.86	$18.25	749,032
2020-05-12	$20.95	$21.00	$19.93	$20.01	$18.39	395,119
2020-05-11	$21.46	$21.46	$20.25	$20.94	$19.24	488,205
2020-05-08	$20.76	$22.06	$20.72	$21.97	$20.19	331,278
2020-05-07	$20.88	$21.30	$19.99	$20.21	$18.57	556,723
2020-05-06	$22.13	$22.13	$20.33	$20.51	$18.85	1,651,777
2020-05-05	$23.84	$23.84	$21.99	$22.04	$20.25	494,706
2020-05-04	$22.11	$22.60	$21.61	$22.48	$20.66	309,450
2020-05-01	$23.01	$23.22	$21.90	$22.46	$20.64	398,112
2020-04-30	$24.69	$24.69	$23.71	$23.87	$21.93	359,750
2020-04-29	$24.34	$26.25	$23.66	$25.38	$23.32	553,891
2020-04-28	$24.96	$25.45	$24.18	$24.58	$22.59	506,908
2020-04-27	$21.98	$24.03	$21.95	$23.76	$21.83	315,996
2020-04-24	$21.37	$21.89	$20.96	$21.72	$19.96	268,077
2020-04-23	$20.92	$21.56	$20.50	$21.13	$19.42	268,542
2020-04-22	$21.73	$21.80	$20.47	$20.79	$19.10	285,892
2020-04-21	$21.03	$21.76	$20.79	$21.30	$19.57	280,480
2020-04-20	$21.32	$22.55	$21.12	$21.81	$20.04	340,740
2020-04-17	$20.50	$22.25	$20.42	$22.09	$20.30	455,577
2020-04-16	$20.99	$21.19	$19.39	$19.78	$18.18	566,017
2020-04-15	$21.04	$21.74	$20.53	$20.93	$19.23	396,290
2020-04-14	$23.35	$23.64	$21.40	$22.11	$20.32	573,110
2020-04-13	$26.02	$26.02	$22.64	$22.72	$20.88	596,256
2020-04-09	$24.29	$26.34	$23.94	$26.18	$24.06	525,240
2020-04-08	$21.70	$24.10	$21.52	$23.52	$21.61	575,570
2020-04-07	$22.49	$22.96	$20.97	$21.28	$19.55	360,559
2020-04-06	$20.80	$21.86	$20.62	$21.61	$19.86	482,570
2020-04-03	$21.07	$21.31	$19.53	$19.86	$18.25	345,917
2020-04-02	$20.49	$21.82	$20.41	$21.40	$19.66	287,409
2020-04-01	$20.73	$20.90	$20.11	$20.71	$19.03	376,309
2020-03-31	$21.22	$22.04	$21.02	$21.90	$20.12	560,380
2020-03-30	$21.22	$21.90	$20.46	$21.51	$19.76	442,501
2020-03-27	$21.21	$21.94	$20.87	$21.17	$19.45	362,463
2020-03-26	$20.14	$22.16	$19.38	$22.10	$20.31	721,492
2020-03-25	$20.54	$21.11	$19.76	$20.09	$18.46	805,558
2020-03-24	$20.21	$21.65	$19.53	$20.41	$18.75	597,090
2020-03-23	$21.11	$22.22	$18.84	$20.04	$18.41	437,206
2020-03-20	$23.70	$24.08	$20.84	$20.98	$19.28	712,370
2020-03-19	$22.71	$26.54	$21.76	$23.70	$21.78	686,029
2020-03-18	$22.49	$23.34	$21.39	$23.00	$21.13	733,724
2020-03-17	$21.59	$24.09	$20.90	$23.93	$21.99	659,088
2020-03-16	$20.00	$22.93	$20.00	$21.19	$19.47	498,271
2020-03-13	$22.46	$23.31	$20.92	$23.31	$21.42	547,873
2020-03-12	$20.60	$22.35	$19.63	$21.14	$19.42	497,181
2020-03-11	$22.61	$23.17	$21.64	$21.99	$20.21	461,919
2020-03-10	$23.82	$24.45	$22.03	$23.33	$21.44	738,344
2020-03-09	$24.57	$25.63	$22.73	$22.84	$20.99	421,886
2020-03-06	$26.46	$27.24	$26.16	$26.74	$24.57	457,060
2020-03-05	$28.14	$28.37	$27.01	$27.54	$25.31	464,568
2020-03-04	$28.46	$29.09	$27.79	$28.99	$26.64	715,282
2020-03-03	$30.25	$30.62	$28.95	$29.01	$26.66	434,561
2020-03-02	$29.81	$30.42	$29.60	$30.30	$27.84	540,571
2020-02-28	$29.87	$30.57	$29.21	$29.74	$27.33	513,970
2020-02-27	$31.71	$32.50	$30.90	$30.92	$28.41	310,767
2020-02-26	$32.92	$33.20	$32.17	$32.39	$29.76	329,813
2020-02-25	$33.51	$33.57	$32.55	$32.67	$30.02	301,665
2020-02-24	$34.11	$34.41	$33.56	$33.57	$30.85	210,781
2020-02-21	$35.32	$35.49	$34.74	$35.14	$32.29	226,897
2020-02-20	$34.76	$35.35	$34.71	$35.29	$32.43	428,650
2020-02-19	$34.83	$34.99	$34.69	$34.82	$31.99	166,543
2020-02-18	$34.94	$34.98	$34.50	$34.76	$31.94	141,924
2020-02-14	$35.00	$35.10	$34.78	$35.08	$32.23	129,926
2020-02-13	$34.81	$35.09	$34.77	$35.00	$32.16	183,029
2020-02-12	$35.44	$35.44	$34.75	$34.91	$32.08	128,082
2020-02-11	$35.04	$35.28	$34.90	$35.00	$32.16	317,421
2020-02-10	$34.61	$34.91	$34.55	$34.90	$32.07	148,049
2020-02-07	$35.09	$35.18	$34.68	$34.87	$32.04	181,604
2020-02-06	$35.78	$35.80	$35.20	$35.28	$32.42	155,510
2020-02-05	$35.53	$35.98	$35.34	$35.80	$32.66	357,125
2020-02-04	$35.00	$35.26	$34.82	$35.00	$31.93	384,130
2020-02-03	$33.96	$34.62	$33.85	$34.50	$31.48	314,099
2020-01-31	$34.45	$34.53	$33.53	$33.69	$30.74	353,393
2020-01-30	$33.74	$34.70	$33.64	$34.68	$31.64	361,711
2020-01-29	$34.62	$34.71	$33.95	$33.98	$31.00	199,667
2020-01-28	$34.92	$34.97	$34.43	$34.44	$31.42	196,649
2020-01-27	$34.58	$34.96	$34.51	$34.57	$31.54	266,689
2020-01-24	$35.49	$35.49	$34.84	$35.22	$32.13	283,944
2020-01-23	$35.44	$35.70	$34.95	$35.53	$32.42	336,082
2020-01-22	$35.61	$35.72	$35.28	$35.49	$32.38	281,162
2020-01-21	$36.00	$36.22	$35.00	$35.60	$32.48	610,848
2020-01-17	$37.10	$37.15	$36.79	$36.80	$33.58	311,967
2020-01-16	$36.70	$37.09	$36.68	$36.88	$33.65	374,718
2020-01-15	$36.75	$36.97	$36.50	$36.61	$33.40	368,751
2020-01-14	$36.61	$36.97	$36.48	$36.95	$33.71	289,631
2020-01-13	$36.46	$36.76	$36.09	$36.72	$33.50	170,531
2020-01-10	$36.50	$36.59	$36.09	$36.22	$33.05	170,762
2020-01-09	$36.98	$37.00	$36.51	$36.57	$33.37	152,453
2020-01-08	$36.65	$37.09	$36.64	$36.78	$33.56	213,714
2020-01-07	$37.27	$37.27	$36.58	$36.67	$33.46	190,661
2020-01-06	$37.14	$37.56	$36.87	$37.48	$34.20	304,806
2020-01-03	$37.21	$37.63	$36.89	$37.57	$34.28	196,381
2020-01-02	$37.88	$37.88	$37.10	$37.68	$34.38	261,553
2019-12-31	$37.70	$38.01	$37.41	$37.55	$34.26	261,353
2019-12-30	$38.05	$38.07	$37.74	$37.81	$34.50	145,500
2019-12-27	$38.40	$38.47	$37.82	$37.91	$34.59	162,223
2019-12-26	$38.27	$38.36	$38.15	$38.34	$34.98	140,651
2019-12-24	$38.03	$38.19	$37.84	$38.18	$34.84	74,200
2019-12-23	$38.52	$38.52	$37.85	$38.00	$34.67	165,567
2019-12-20	$38.58	$38.77	$38.19	$38.47	$35.10	813,069
2019-12-19	$38.46	$38.62	$38.38	$38.58	$35.20	216,668
2019-12-18	$38.60	$38.65	$38.34	$38.45	$35.08	222,408
2019-12-17	$38.21	$38.52	$38.21	$38.43	$35.06	220,477
2019-12-16	$38.12	$38.63	$38.05	$38.31	$34.95	287,486
2019-12-13	$38.20	$38.40	$37.55	$37.87	$34.55	231,777
2019-12-12	$37.69	$38.62	$37.68	$38.26	$34.91	279,226
2019-12-11	$37.92	$37.92	$37.34	$37.60	$34.31	199,870
2019-12-10	$37.71	$37.82	$37.46	$37.78	$34.47	296,787
2019-12-09	$37.77	$37.95	$37.59	$37.60	$34.31	260,657
2019-12-06	$37.70	$38.07	$37.69	$37.81	$34.50	228,741
2019-12-05	$37.47	$37.63	$37.24	$37.37	$34.10	244,279
2019-12-04	$37.44	$37.76	$37.16	$37.37	$34.10	180,183
2019-12-03	$37.45	$37.45	$36.97	$37.16	$33.90	343,021
2019-12-02	$38.00	$38.14	$37.51	$37.69	$34.39	322,819
2019-11-29	$37.94	$38.05	$37.75	$37.80	$34.49	92,602
2019-11-27	$37.90	$38.12	$37.77	$38.04	$34.71	146,633
2019-11-26	$37.86	$38.01	$37.72	$37.77	$34.46	150,068
2019-11-25	$37.76	$38.15	$37.54	$37.97	$34.64	197,904
2019-11-22	$37.97	$38.08	$37.60	$37.72	$34.42	190,068
2019-11-21	$38.13	$38.13	$37.69	$37.86	$34.54	219,688
2019-11-20	$37.78	$38.26	$37.60	$37.87	$34.55	256,211
2019-11-19	$37.84	$38.14	$37.66	$38.07	$34.73	158,344
2019-11-18	$37.74	$37.74	$37.41	$37.63	$34.33	134,225
2019-11-15	$38.17	$38.25	$37.80	$37.92	$34.60	129,255
2019-11-14	$37.73	$38.07	$37.46	$37.95	$34.63	132,946
2019-11-13	$37.67	$38.04	$37.28	$37.76	$34.45	213,181
2019-11-12	$38.30	$38.54	$38.03	$38.24	$34.89	163,602
2019-11-11	$38.13	$38.35	$38.06	$38.34	$34.98	192,663
2019-11-08	$38.26	$38.55	$38.14	$38.42	$35.05	150,928
2019-11-07	$38.64	$38.86	$38.27	$38.39	$35.03	155,032
2019-11-06	$38.26	$38.42	$38.05	$38.40	$34.81	186,464
2019-11-05	$38.52	$38.82	$37.99	$38.42	$34.83	185,223
2019-11-04	$37.91	$38.33	$37.41	$38.27	$34.69	162,703
2019-11-01	$37.26	$37.75	$37.09	$37.53	$34.02	259,821
2019-10-31	$37.60	$37.60	$36.53	$36.86	$33.41	412,024
2019-10-30	$38.01	$38.11	$37.49	$37.83	$34.29	169,665
2019-10-29	$37.88	$38.51	$37.62	$38.15	$34.58	237,792
2019-10-28	$37.92	$38.19	$37.67	$37.95	$34.40	319,282
2019-10-25	$37.32	$37.82	$37.01	$37.78	$34.25	460,107
2019-10-24	$37.45	$37.45	$36.96	$37.26	$33.78	223,937
2019-10-23	$37.52	$37.67	$37.24	$37.43	$33.93	252,423
2019-10-22	$37.22	$38.03	$36.97	$37.51	$34.00	383,043
2019-10-21	$36.31	$38.05	$36.31	$37.59	$34.08	441,802
2019-10-18	$37.35	$37.79	$36.81	$37.68	$34.16	319,490
2019-10-17	$37.99	$37.99	$36.00	$37.31	$33.82	537,277
2019-10-16	$37.17	$37.42	$36.72	$36.80	$33.36	378,769
2019-10-15	$36.82	$37.44	$36.82	$37.14	$33.67	471,524
2019-10-14	$36.88	$36.90	$36.56	$36.70	$33.27	224,216
2019-10-11	$37.00	$37.75	$36.09	$36.95	$33.49	306,843
2019-10-10	$36.32	$36.88	$36.32	$36.61	$33.19	202,432
2019-10-09	$36.03	$36.30	$35.78	$36.12	$32.74	175,260
2019-10-08	$36.09	$36.23	$35.69	$35.70	$32.36	194,205
2019-10-07	$36.72	$37.05	$36.55	$36.71	$33.28	217,699
2019-10-04	$36.60	$36.81	$36.13	$36.78	$33.34	168,050
2019-10-03	$36.28	$36.49	$35.76	$36.45	$33.04	226,761
2019-10-02	$36.31	$36.67	$35.80	$36.30	$32.91	289,203
2019-10-01	$37.57	$37.80	$36.33	$36.57	$33.15	329,736
2019-09-30	$37.72	$37.74	$37.24	$37.24	$33.76	317,533
2019-09-27	$37.77	$37.86	$37.29	$37.48	$33.98	234,035
2019-09-26	$37.82	$37.82	$37.12	$37.29	$33.80	369,974
2019-09-25	$37.11	$38.19	$35.99	$37.83	$34.29	366,304
2019-09-24	$38.20	$38.20	$36.99	$37.21	$33.73	309,883
2019-09-23	$38.25	$38.38	$37.80	$38.00	$34.45	346,980
2019-09-20	$39.26	$39.35	$38.23	$38.28	$34.70	898,165
2019-09-19	$39.70	$40.20	$39.13	$39.20	$35.53	394,719
2019-09-18	$39.32	$39.69	$39.08	$39.52	$35.82	374,110
2019-09-17	$39.43	$39.47	$38.90	$39.33	$35.65	370,446
2019-09-16	$38.71	$39.58	$38.71	$39.50	$35.81	393,566
2019-09-13	$39.11	$39.73	$39.10	$39.45	$35.76	404,405
2019-09-12	$37.97	$39.04	$37.02	$38.94	$35.30	391,275
2019-09-11	$37.46	$38.43	$36.95	$38.38	$34.79	313,463
2019-09-10	$37.00	$37.90	$36.99	$37.29	$33.80	423,222
2019-09-09	$35.93	$37.25	$35.59	$37.15	$33.68	446,524
2019-09-06	$35.35	$35.94	$35.17	$35.61	$32.28	281,912
2019-09-05	$35.76	$36.86	$35.76	$36.32	$32.92	244,677
2019-09-04	$35.45	$35.45	$34.99	$35.21	$31.92	179,403
2019-09-03	$35.79	$35.91	$34.77	$35.14	$31.85	326,234
2019-08-30	$37.00	$37.00	$35.89	$36.11	$32.73	252,237
2019-08-29	$36.12	$36.89	$36.12	$36.71	$33.28	306,829
2019-08-28	$34.81	$35.98	$34.78	$35.71	$32.37	306,684
2019-08-27	$35.91	$36.08	$34.80	$35.14	$31.85	288,633
2019-08-26	$35.66	$35.69	$35.14	$35.63	$32.30	179,413
2019-08-23	$36.59	$37.08	$35.00	$35.15	$31.86	315,567
2019-08-22	$36.81	$37.02	$34.61	$36.72	$33.29	159,052
2019-08-21	$36.66	$36.76	$36.34	$36.53	$33.11	234,480
2019-08-20	$36.61	$36.79	$35.78	$36.39	$32.99	203,515
2019-08-19	$36.88	$37.09	$36.63	$36.84	$33.40	243,809
2019-08-16	$35.32	$36.50	$35.32	$36.37	$32.97	286,434
2019-08-15	$35.04	$35.49	$34.93	$35.09	$31.81	273,844
2019-08-14	$35.26	$35.59	$34.66	$35.05	$31.77	283,317
2019-08-13	$35.67	$36.69	$35.05	$36.09	$32.72	195,099
2019-08-12	$36.10	$36.31	$35.75	$35.78	$32.43	371,186
2019-08-09	$36.65	$36.78	$35.92	$36.47	$33.06	263,756
2019-08-08	$36.23	$36.92	$35.98	$36.74	$33.30	229,870
2019-08-07	$35.09	$35.98	$34.61	$35.85	$32.50	260,737
2019-08-06	$35.74	$36.06	$35.25	$35.90	$32.54	224,173
2019-08-05	$35.85	$36.07	$34.98	$35.55	$32.23	297,019
2019-08-02	$36.63	$36.91	$35.98	$36.60	$33.18	263,347
2019-08-01	$37.62	$38.24	$36.71	$36.89	$33.44	439,917
2019-07-31	$37.89	$38.68	$37.89	$38.03	$34.24	329,852
2019-07-30	$36.93	$38.08	$36.93	$38.04	$34.25	221,885
2019-07-29	$38.06	$38.15	$37.32	$37.42	$33.69	245,503
2019-07-26	$37.32	$38.19	$37.32	$38.12	$34.32	228,651
2019-07-25	$37.48	$37.82	$37.10	$37.13	$33.43	216,021
2019-07-24	$36.44	$37.57	$36.39	$37.53	$33.79	222,934
2019-07-23	$36.02	$36.58	$36.02	$36.47	$32.84	230,101
2019-07-22	$35.95	$36.04	$34.77	$35.87	$32.30	372,624
2019-07-19	$35.06	$36.20	$33.99	$36.10	$32.50	271,302
2019-07-18	$34.98	$35.70	$34.24	$35.67	$32.12	277,424
2019-07-17	$34.84	$35.10	$34.41	$34.44	$31.01	194,913
2019-07-16	$35.04	$35.26	$34.67	$34.89	$31.41	169,746
2019-07-15	$35.96	$35.96	$34.95	$35.00	$31.51	164,622
2019-07-12	$35.61	$36.14	$35.53	$35.90	$32.32	199,965
2019-07-11	$35.13	$35.75	$34.99	$35.62	$32.07	249,144
2019-07-10	$35.36	$35.36	$34.31	$34.94	$31.46	249,329
2019-07-09	$34.69	$35.03	$34.54	$35.03	$31.54	121,774
2019-07-08	$35.19	$35.37	$34.50	$34.86	$31.39	272,620
2019-07-05	$34.82	$35.49	$34.69	$35.40	$31.87	111,523
2019-07-03	$35.01	$35.17	$34.57	$35.04	$31.55	73,633
2019-07-02	$35.34	$35.60	$34.46	$34.78	$31.32	138,296
2019-07-01	$35.63	$35.79	$35.22	$35.42	$31.89	174,933
2019-06-28	$34.99	$35.96	$34.60	$35.33	$31.81	893,790
2019-06-27	$34.11	$34.77	$33.87	$34.77	$31.31	252,596
2019-06-26	$34.15	$34.55	$33.92	$34.12	$30.72	220,499
2019-06-25	$33.59	$34.38	$33.45	$34.15	$30.75	302,393
2019-06-24	$34.22	$34.28	$33.76	$33.79	$30.42	324,084
2019-06-21	$34.67	$34.88	$34.17	$34.22	$30.81	632,959
2019-06-20	$35.35	$35.52	$34.00	$34.87	$31.40	248,796
2019-06-19	$35.36	$35.95	$35.26	$35.29	$31.77	341,397
2019-06-18	$34.82	$35.57	$34.70	$35.47	$31.94	186,804
2019-06-17	$34.77	$35.00	$34.43	$34.61	$31.16	318,156
2019-06-14	$34.44	$34.91	$33.96	$34.77	$31.31	297,046
2019-06-13	$34.28	$34.56	$34.20	$34.49	$31.05	166,547
2019-06-12	$34.21	$34.49	$33.89	$34.17	$30.77	144,762
2019-06-11	$34.33	$34.53	$33.84	$34.35	$30.93	237,634
2019-06-10	$33.64	$34.30	$33.16	$34.06	$30.67	210,971
2019-06-07	$33.33	$33.35	$32.84	$33.25	$29.94	184,263
2019-06-06	$33.26	$33.55	$32.53	$33.22	$29.91	157,640
2019-06-05	$33.48	$33.48	$32.88	$33.24	$29.93	204,993
2019-06-04	$33.14	$33.84	$32.95	$33.67	$30.32	252,486
2019-06-03	$32.31	$33.04	$32.05	$32.86	$29.59	242,187
2019-05-31	$32.61	$32.83	$32.24	$32.30	$29.08	265,490
2019-05-30	$34.13	$34.36	$33.02	$33.22	$29.91	224,587
2019-05-29	$33.19	$34.05	$33.10	$34.00	$30.61	251,112
2019-05-28	$34.40	$34.55	$33.68	$33.71	$30.35	225,968
2019-05-24	$34.10	$34.59	$34.00	$34.51	$31.07	225,340
2019-05-23	$34.89	$34.89	$33.71	$34.02	$30.63	235,108
2019-05-22	$35.71	$36.28	$35.00	$35.37	$31.85	178,718
2019-05-21	$35.96	$36.00	$35.48	$35.79	$32.23	166,363
2019-05-20	$35.14	$36.73	$34.01	$35.74	$32.18	98,100
2019-05-17	$35.18	$36.02	$35.18	$35.28	$31.77	211,273
2019-05-16	$34.84	$35.71	$34.84	$35.53	$31.99	158,393
2019-05-15	$35.20	$35.36	$34.69	$35.04	$31.35	292,790
2019-05-14	$35.10	$35.80	$34.77	$35.61	$31.86	161,865
2019-05-13	$35.96	$36.10	$34.78	$34.92	$31.24	305,673
2019-05-10	$36.34	$36.68	$35.82	$36.62	$32.76	142,468
2019-05-09	$36.14	$36.54	$35.87	$36.46	$32.62	163,770
2019-05-08	$36.98	$37.10	$36.43	$36.46	$32.62	170,220
2019-05-07	$37.33	$37.47	$36.67	$36.99	$33.09	333,324
2019-05-06	$37.45	$37.95	$37.01	$37.78	$33.80	237,432
2019-05-03	$37.16	$38.36	$36.50	$38.03	$34.02	886,916
2019-05-02	$36.33	$37.07	$36.33	$36.94	$33.05	301,552
2019-05-01	$36.60	$36.87	$35.98	$36.25	$32.43	486,506
2019-04-30	$36.52	$36.73	$36.12	$36.50	$32.65	716,467
2019-04-29	$36.16	$36.70	$36.16	$36.55	$32.70	303,365
2019-04-26	$35.43	$36.14	$35.26	$35.97	$32.18	424,518
2019-04-25	$33.84	$35.72	$33.45	$35.21	$31.50	360,934
2019-04-24	$34.30	$36.01	$34.13	$35.59	$31.84	326,768
2019-04-23	$34.51	$35.69	$34.35	$35.49	$31.75	226,104
2019-04-22	$35.22	$35.47	$34.50	$34.60	$30.95	190,289
2019-04-18	$35.17	$35.66	$35.08	$35.29	$31.57	251,515
2019-04-17	$35.09	$35.51	$34.69	$35.47	$31.73	202,676
2019-04-16	$34.30	$35.10	$34.17	$35.05	$31.36	169,280
2019-04-15	$34.70	$34.91	$34.14	$34.22	$30.61	165,801
2019-04-12	$34.36	$34.82	$34.06	$34.80	$31.13	311,394
2019-04-11	$33.94	$34.14	$33.70	$33.99	$30.41	207,214
2019-04-10	$33.67	$33.78	$33.23	$33.77	$30.21	277,356
2019-04-09	$34.41	$34.41	$33.52	$33.58	$30.04	216,854
2019-04-08	$34.34	$34.60	$34.12	$34.58	$30.94	273,747
2019-04-05	$33.99	$34.44	$33.74	$34.35	$30.73	202,522
2019-04-04	$33.30	$33.98	$32.94	$33.88	$30.31	140,298
2019-04-03	$33.37	$33.77	$33.11	$33.29	$29.78	152,295
2019-04-02	$33.13	$33.53	$32.94	$33.16	$29.66	243,473
2019-04-01	$32.64	$33.31	$32.64	$33.26	$29.75	216,257
2019-03-29	$33.02	$33.03	$32.24	$32.33	$28.92	265,795
2019-03-28	$32.25	$32.79	$31.97	$32.70	$29.25	193,479
2019-03-27	$31.71	$32.54	$31.49	$32.26	$28.86	327,482
2019-03-26	$31.13	$31.81	$31.13	$31.80	$28.45	296,252
2019-03-25	$30.98	$31.30	$30.59	$30.88	$27.63	226,223
2019-03-22	$32.68	$32.83	$30.82	$30.99	$27.72	458,125
2019-03-21	$33.18	$33.50	$32.73	$33.03	$29.55	472,430
2019-03-20	$34.47	$34.70	$33.39	$33.40	$29.88	308,051
2019-03-19	$35.98	$36.00	$34.54	$34.54	$30.90	383,287
2019-03-18	$35.22	$35.88	$35.22	$35.86	$32.08	410,982
2019-03-15	$35.10	$35.89	$35.10	$35.25	$31.53	929,549
2019-03-14	$34.83	$35.17	$34.80	$35.05	$31.36	365,157
2019-03-13	$34.97	$35.12	$34.79	$34.84	$31.17	361,176
2019-03-12	$34.86	$35.11	$34.48	$34.82	$31.15	157,774
2019-03-11	$34.64	$35.00	$34.43	$34.81	$31.14	232,647
2019-03-08	$34.07	$34.66	$34.07	$34.54	$30.90	233,138
2019-03-07	$34.94	$34.94	$34.23	$34.27	$30.66	475,074
2019-03-06	$35.60	$35.73	$34.99	$34.99	$31.30	594,922
2019-03-05	$35.63	$35.84	$35.17	$35.60	$31.85	192,978
2019-03-04	$35.97	$36.26	$35.54	$35.76	$31.99	192,445
2019-03-01	$35.73	$35.96	$35.38	$35.93	$32.14	203,877
2019-02-28	$35.47	$35.63	$35.40	$35.57	$31.82	235,035
2019-02-27	$35.17	$35.61	$35.17	$35.48	$31.74	200,215
2019-02-26	$35.24	$35.31	$34.81	$35.15	$31.45	351,059
2019-02-25	$35.94	$36.08	$35.23	$35.28	$31.56	398,621
2019-02-22	$35.82	$35.97	$35.63	$35.72	$31.96	351,954
2019-02-21	$36.26	$36.75	$35.62	$35.78	$32.01	250,529
2019-02-20	$35.70	$36.23	$35.52	$36.14	$32.33	477,667
2019-02-19	$35.19	$35.93	$35.14	$35.78	$32.01	270,510
2019-02-15	$34.50	$35.63	$34.50	$35.51	$31.77	487,356
2019-02-14	$34.62	$34.64	$34.01	$34.39	$30.77	364,432
2019-02-13	$34.70	$34.99	$34.53	$34.86	$31.19	293,634
2019-02-12	$34.25	$34.62	$34.25	$34.59	$30.94	455,730
2019-02-11	$33.10	$34.10	$33.07	$34.06	$30.47	453,916
2019-02-08	$32.86	$33.10	$32.61	$33.09	$29.60	341,845
2019-02-07	$32.33	$33.05	$32.33	$33.00	$29.52	424,287
2019-02-06	$31.98	$32.38	$31.98	$32.33	$28.72	217,827
2019-02-05	$32.85	$32.98	$31.99	$32.14	$28.55	315,038
2019-02-04	$32.74	$32.92	$32.28	$32.83	$29.17	317,594
2019-02-01	$31.92	$32.85	$31.59	$32.81	$29.15	1,000,618
2019-01-31	$32.11	$32.29	$31.32	$31.56	$28.04	506,858
2019-01-30	$32.45	$32.60	$32.12	$32.27	$28.67	278,140
2019-01-29	$32.42	$32.71	$32.27	$32.40	$28.78	281,528
2019-01-28	$32.15	$32.52	$31.98	$32.42	$28.80	218,973
2019-01-25	$31.98	$32.55	$31.73	$32.30	$28.70	210,133
2019-01-24	$32.08	$32.21	$31.43	$31.79	$28.24	247,654
2019-01-23	$33.10	$33.10	$31.85	$31.97	$28.40	368,912
2019-01-22	$32.13	$32.79	$31.64	$32.51	$28.88	744,871
2019-01-18	$31.86	$32.77	$31.86	$32.50	$28.87	347,700
2019-01-17	$32.18	$32.69	$31.91	$32.35	$28.74	385,869
2019-01-16	$31.87	$32.43	$31.87	$32.34	$28.73	517,596
2019-01-15	$31.66	$32.03	$31.17	$31.81	$28.26	213,034
2019-01-14	$31.24	$32.14	$31.22	$31.82	$28.27	356,429
2019-01-11	$31.35	$31.58	$31.21	$31.47	$27.96	289,666
2019-01-10	$31.62	$31.71	$31.21	$31.55	$28.03	230,906
2019-01-09	$31.98	$32.25	$31.54	$31.81	$28.26	494,983
2019-01-08	$31.99	$32.05	$31.36	$31.98	$28.41	526,759
2019-01-07	$30.80	$31.78	$30.46	$31.55	$28.03	575,360
2019-01-04	$30.02	$30.94	$29.98	$30.83	$27.39	389,203
2019-01-03	$29.04	$29.91	$28.80	$29.77	$26.45	706,586
2019-01-02	$27.82	$29.07	$27.80	$29.07	$25.83	419,650
2018-12-31	$28.13	$28.24	$27.61	$28.23	$25.08	248,214
2018-12-28	$27.51	$28.51	$27.51	$28.12	$24.98	264,181
2018-12-27	$27.24	$27.64	$26.59	$27.52	$24.45	597,683
2018-12-26	$27.09	$27.92	$26.48	$27.79	$24.69	457,860
2018-12-24	$27.40	$27.61	$26.95	$26.98	$23.97	115,884
2018-12-21	$28.09	$28.70	$27.35	$27.58	$24.50	896,259
2018-12-20	$28.13	$28.60	$27.87	$28.12	$24.98	621,897
2018-12-19	$29.27	$29.73	$28.06	$28.23	$25.08	408,942
2018-12-18	$30.04	$30.51	$29.26	$29.28	$26.01	400,724
2018-12-17	$29.63	$30.54	$29.04	$29.96	$26.62	626,125
2018-12-14	$30.67	$31.35	$29.66	$29.74	$26.42	454,438
2018-12-13	$32.22	$32.22	$30.70	$30.84	$27.40	440,570
2018-12-12	$31.81	$32.49	$31.27	$31.90	$28.34	225,306
2018-12-11	$32.35	$32.55	$31.36	$31.44	$27.93	250,758
2018-12-10	$32.19	$33.07	$31.37	$31.99	$28.42	391,519
2018-12-07	$32.53	$33.24	$31.92	$32.27	$28.67	195,960
2018-12-06	$32.25	$32.58	$31.71	$32.53	$28.90	336,497
2018-12-04	$34.77	$34.79	$32.54	$32.70	$29.05	352,467
2018-12-03	$35.73	$35.87	$34.44	$34.96	$31.06	359,847
2018-11-30	$34.44	$35.46	$34.44	$35.40	$31.45	300,812
2018-11-29	$34.64	$34.95	$34.22	$34.55	$30.69	372,994
2018-11-28	$34.41	$34.96	$33.88	$34.81	$30.93	263,493
2018-11-27	$34.60	$34.93	$34.22	$34.39	$30.55	217,691
2018-11-26	$34.46	$35.06	$34.34	$34.81	$30.93	290,787
2018-11-23	$34.08	$34.52	$33.74	$34.24	$30.42	186,065
2018-11-21	$34.13	$34.83	$33.75	$34.22	$30.40	157,141
2018-11-20	$33.97	$34.51	$33.63	$34.07	$30.27	412,923
2018-11-19	$34.71	$34.99	$34.05	$34.16	$30.35	285,916
2018-11-16	$34.22	$34.75	$33.89	$34.72	$30.85	215,760
2018-11-15	$33.57	$34.42	$33.50	$34.33	$30.50	326,075
2018-11-14	$34.71	$35.06	$33.44	$33.80	$30.03	324,716
2018-11-13	$34.15	$34.79	$34.15	$34.48	$30.63	314,793
2018-11-12	$34.37	$34.61	$33.93	$34.00	$30.21	214,236
2018-11-09	$34.83	$35.13	$34.17	$34.37	$30.53	255,981
2018-11-08	$34.60	$35.02	$34.44	$34.97	$31.07	135,708
2018-11-07	$34.94	$35.13	$34.26	$34.91	$30.81	275,544
2018-11-06	$34.76	$35.06	$34.49	$34.87	$30.78	136,617
2018-11-05	$34.69	$34.99	$34.30	$34.77	$30.69	181,101
2018-11-02	$34.83	$35.17	$34.44	$34.66	$30.59	246,938
2018-11-01	$34.39	$34.90	$34.24	$34.60	$30.54	217,979
2018-10-31	$33.89	$34.52	$33.76	$34.14	$30.13	366,654
2018-10-30	$33.51	$33.85	$33.35	$33.70	$29.74	341,087
2018-10-29	$33.62	$34.43	$32.20	$33.37	$29.45	726,196
2018-10-26	$32.69	$33.57	$32.30	$33.27	$29.36	319,170
2018-10-25	$32.36	$33.28	$32.08	$33.00	$29.13	753,103
2018-10-24	$33.55	$34.08	$32.04	$32.09	$28.32	299,573
2018-10-23	$32.91	$33.77	$32.56	$33.49	$29.56	714,374
2018-10-22	$34.07	$34.28	$33.12	$33.27	$29.36	472,664
2018-10-19	$35.12	$35.29	$34.10	$34.12	$30.11	465,126
2018-10-18	$35.66	$36.15	$34.77	$35.33	$31.18	676,186
2018-10-17	$35.10	$36.23	$34.60	$35.65	$31.46	825,161
2018-10-16	$36.34	$37.26	$35.55	$36.20	$31.95	344,032
2018-10-15	$36.02	$36.60	$35.75	$36.18	$31.93	286,915
2018-10-12	$37.22	$37.84	$35.21	$36.07	$31.84	496,651
2018-10-11	$38.32	$38.88	$37.34	$37.37	$32.98	422,486
2018-10-10	$39.15	$39.34	$38.49	$38.51	$33.99	406,903
2018-10-09	$38.79	$39.36	$38.44	$38.97	$34.40	433,740
2018-10-08	$37.94	$39.08	$37.94	$38.92	$34.35	402,298
2018-10-05	$38.40	$38.40	$37.30	$38.32	$33.82	874,391
2018-10-04	$38.96	$39.57	$38.64	$38.92	$34.35	241,001
2018-10-03	$38.01	$39.05	$37.94	$38.96	$34.39	219,840
2018-10-02	$38.15	$38.34	$37.52	$37.80	$33.36	145,380
2018-10-01	$38.61	$38.86	$38.00	$38.14	$33.66	236,016
2018-09-28	$38.34	$38.80	$37.65	$38.53	$34.01	432,720
2018-09-27	$39.02	$39.05	$38.33	$38.42	$33.91	187,313
2018-09-26	$39.67	$39.77	$38.87	$38.94	$34.37	145,597
2018-09-25	$39.64	$39.70	$38.00	$39.58	$34.93	192,637
2018-09-24	$40.15	$40.15	$39.30	$39.59	$34.94	239,321
2018-09-21	$41.09	$41.09	$40.09	$40.14	$35.43	702,914
2018-09-20	$40.45	$41.11	$40.33	$41.09	$36.27	289,640
2018-09-19	$40.17	$40.81	$40.17	$40.38	$35.64	176,191
2018-09-18	$40.23	$40.46	$40.06	$40.21	$35.49	247,868
2018-09-17	$40.84	$40.88	$39.98	$40.22	$35.50	263,124
2018-09-14	$40.24	$40.87	$40.24	$40.75	$35.97	232,672
2018-09-13	$40.77	$40.87	$40.28	$40.39	$35.65	195,897
2018-09-12	$41.59	$41.66	$40.59	$40.61	$35.84	170,544
2018-09-11	$41.70	$41.88	$41.39	$41.66	$36.77	123,701
2018-09-10	$41.78	$42.16	$41.65	$41.69	$36.80	111,422
2018-09-07	$42.25	$42.25	$41.47	$41.77	$36.87	165,595
2018-09-06	$42.42	$42.58	$42.23	$42.24	$37.28	199,423
2018-09-05	$42.23	$42.63	$42.23	$42.41	$37.43	247,014
2018-09-04	$41.59	$42.33	$41.47	$42.30	$37.33	212,670
2018-08-31	$41.22	$41.72	$41.15	$41.60	$36.72	119,772
2018-08-30	$41.25	$41.61	$41.08	$41.36	$36.50	239,282
2018-08-29	$41.48	$41.49	$40.87	$41.37	$36.51	161,402
2018-08-28	$42.01	$42.04	$41.35	$41.41	$36.55	122,292
2018-08-27	$42.22	$42.39	$41.72	$41.94	$37.02	341,146
2018-08-24	$42.15	$42.31	$42.06	$42.09	$37.15	164,955
2018-08-23	$42.15	$42.19	$41.82	$42.02	$37.09	352,517
2018-08-22	$42.00	$42.36	$41.92	$42.12	$37.18	175,321
2018-08-21	$41.74	$42.64	$41.74	$42.29	$37.33	158,199
2018-08-20	$41.55	$41.90	$40.97	$41.73	$36.83	174,236
2018-08-17	$41.17	$41.50	$41.16	$41.40	$36.54	167,145
2018-08-16	$40.76	$41.74	$40.76	$41.27	$36.43	219,269
2018-08-15	$41.01	$41.29	$40.65	$40.67	$35.90	202,576
2018-08-14	$40.93	$41.48	$40.93	$41.14	$36.31	269,102
2018-08-13	$40.89	$41.26	$40.52	$40.92	$36.12	220,434
2018-08-10	$40.57	$40.96	$40.37	$40.79	$36.00	187,152
2018-08-09	$40.78	$41.20	$40.73	$40.80	$36.01	152,827
2018-08-08	$40.59	$41.02	$40.33	$40.87	$36.07	133,199
2018-08-07	$40.56	$41.02	$40.55	$40.60	$35.83	115,079
2018-08-06	$40.52	$40.69	$40.07	$40.48	$35.73	105,000
2018-08-03	$40.68	$41.64	$40.56	$40.57	$35.81	152,010
2018-08-02	$40.68	$41.54	$40.65	$41.39	$36.53	288,297
2018-08-01	$40.68	$41.13	$40.67	$41.04	$36.02	189,893
2018-07-31	$40.62	$41.39	$39.99	$40.51	$35.56	337,931
2018-07-30	$40.68	$40.93	$39.86	$40.49	$35.54	249,336
2018-07-27	$41.17	$41.42	$40.56	$40.63	$35.66	191,096
2018-07-26	$40.91	$41.52	$40.89	$41.26	$36.21	370,772
2018-07-25	$41.67	$41.67	$40.49	$40.79	$35.80	383,424
2018-07-24	$42.13	$42.13	$41.19	$41.39	$36.33	420,737
2018-07-23	$41.47	$42.54	$41.47	$42.15	$37.00	505,250
2018-07-20	$40.64	$41.62	$40.51	$41.45	$36.38	1,052,580
2018-07-19	$41.46	$41.86	$40.51	$40.76	$35.78	643,571
2018-07-18	$40.15	$42.74	$39.70	$41.60	$36.51	1,091,551
2018-07-17	$39.62	$39.89	$39.54	$39.57	$34.73	283,429
2018-07-16	$39.19	$39.67	$39.10	$39.63	$34.78	338,548
2018-07-13	$39.34	$39.52	$38.86	$38.94	$34.18	299,749
2018-07-12	$40.19	$40.19	$39.00	$39.35	$34.54	286,018
2018-07-11	$40.26	$40.57	$39.83	$39.87	$34.99	294,841
2018-07-10	$40.85	$41.00	$40.05	$40.36	$35.43	531,985
2018-07-09	$39.75	$40.77	$39.75	$40.71	$35.73	371,963
2018-07-06	$39.44	$39.98	$39.31	$39.75	$34.89	333,306
2018-07-05	$39.53	$39.65	$39.25	$39.52	$34.69	327,177
2018-07-03	$39.58	$40.32	$39.41	$39.43	$34.61	195,224
2018-07-02	$38.78	$39.72	$38.53	$39.71	$34.85	358,946
2018-06-29	$39.69	$39.90	$38.86	$38.88	$34.13	268,112
2018-06-28	$39.99	$40.39	$39.36	$39.42	$34.60	479,783
2018-06-27	$40.68	$40.74	$39.90	$39.91	$35.03	493,881
2018-06-26	$40.85	$40.85	$40.32	$40.69	$35.71	331,640
2018-06-25	$40.87	$41.10	$40.56	$40.85	$35.86	341,426
2018-06-22	$41.50	$41.60	$40.77	$41.17	$36.14	1,670,884
2018-06-21	$41.55	$41.98	$39.67	$41.42	$36.36	417,139
2018-06-20	$41.15	$41.74	$41.15	$41.68	$36.58	379,842
2018-06-19	$40.25	$41.23	$40.25	$41.07	$36.05	583,893
2018-06-18	$40.18	$40.81	$39.76	$40.52	$35.57	702,001
2018-06-15	$40.26	$40.80	$39.88	$40.21	$35.29	2,483,725
2018-06-14	$41.16	$41.16	$40.35	$40.48	$35.53	895,885
2018-06-13	$41.09	$41.62	$40.69	$40.96	$35.95	850,716
2018-06-12	$41.82	$42.05	$40.81	$40.99	$35.98	486,300
2018-06-11	$42.29	$42.60	$41.57	$41.82	$36.71	472,054
2018-06-08	$41.99	$42.29	$41.89	$42.12	$36.97	430,499
2018-06-07	$42.00	$42.31	$41.45	$42.01	$36.87	560,616
2018-06-06	$41.55	$41.97	$41.53	$41.96	$36.83	512,989
2018-06-05	$41.64	$41.92	$41.21	$41.32	$36.27	457,698
2018-06-04	$41.51	$41.82	$41.18	$41.74	$36.64	438,814
2018-06-01	$41.35	$42.00	$41.06	$41.44	$36.37	285,844
2018-05-31	$41.26	$41.77	$41.00	$41.10	$36.07	470,045
2018-05-30	$40.55	$41.44	$40.34	$41.38	$36.32	344,441
2018-05-29	$40.87	$41.09	$40.25	$40.32	$35.39	336,402
2018-05-25	$41.01	$41.64	$40.83	$41.13	$36.10	262,114
2018-05-24	$41.28	$41.28	$40.40	$41.14	$36.11	302,438
2018-05-23	$41.18	$41.47	$40.66	$41.45	$36.38	421,138
2018-05-22	$41.37	$41.80	$41.27	$41.31	$36.26	293,733
2018-05-21	$40.61	$41.40	$40.49	$41.34	$36.29	419,479
2018-05-18	$41.16	$41.16	$40.48	$40.52	$35.57	315,396
2018-05-17	$40.85	$41.20	$40.43	$41.05	$36.03	373,682
2018-05-16	$40.49	$40.92	$38.30	$40.76	$35.78	258,550
2018-05-15	$40.46	$40.85	$40.29	$40.64	$35.67	322,830
2018-05-14	$40.30	$40.52	$40.07	$40.47	$35.52	468,910
2018-05-11	$40.50	$40.63	$40.08	$40.34	$35.41	201,297
2018-05-10	$40.30	$40.59	$39.86	$40.41	$35.47	281,423
2018-05-09	$40.00	$40.66	$39.89	$40.38	$35.26	399,067
2018-05-08	$39.25	$40.00	$39.17	$39.97	$34.90	338,182
2018-05-07	$39.05	$39.44	$38.70	$39.15	$34.19	191,192
2018-05-04	$38.38	$39.43	$38.28	$39.02	$34.07	203,449
2018-05-03	$38.74	$38.94	$38.34	$38.60	$33.71	493,749
2018-05-02	$38.47	$39.15	$38.16	$38.74	$33.83	488,886
2018-05-01	$37.81	$38.52	$37.39	$38.47	$33.59	352,236
2018-04-30	$38.46	$38.58	$37.80	$37.81	$33.02	380,187
2018-04-27	$38.39	$38.85	$38.22	$38.45	$33.57	390,686
2018-04-26	$38.49	$38.76	$38.16	$38.47	$33.59	486,496
2018-04-25	$37.87	$38.68	$37.79	$38.47	$33.59	796,589
2018-04-24	$36.93	$37.80	$36.66	$37.69	$32.91	463,153
2018-04-23	$36.75	$36.98	$36.65	$36.78	$32.12	203,619
2018-04-20	$36.19	$36.68	$36.19	$36.55	$31.92	320,887
2018-04-19	$35.90	$36.39	$34.99	$36.33	$31.72	379,380
2018-04-18	$36.33	$36.44	$35.97	$35.99	$31.43	185,386
2018-04-17	$36.56	$36.60	$35.92	$36.19	$31.60	250,103
2018-04-16	$36.53	$36.61	$36.13	$36.43	$31.81	266,872
2018-04-13	$36.85	$36.85	$36.16	$36.28	$31.68	175,158
2018-04-12	$36.53	$36.93	$35.26	$36.75	$32.09	212,461
2018-04-11	$36.22	$36.46	$35.03	$36.34	$31.73	129,539
2018-04-10	$36.36	$36.73	$36.06	$36.61	$31.97	245,843
2018-04-09	$36.40	$36.58	$35.88	$35.88	$31.33	271,629
2018-04-06	$36.56	$36.91	$35.65	$36.07	$31.50	278,562
2018-04-05	$36.40	$36.93	$36.30	$36.84	$32.17	255,587
2018-04-04	$36.00	$36.77	$36.00	$36.57	$31.93	275,829
2018-04-03	$36.49	$36.72	$36.15	$36.41	$31.79	435,203
2018-04-02	$36.71	$36.92	$35.27	$36.35	$31.74	295,906
2018-03-29	$37.03	$37.03	$34.77	$36.71	$32.05	359,662
2018-03-28	$36.64	$37.17	$35.87	$36.89	$32.21	254,031
2018-03-27	$37.41	$37.41	$36.45	$36.63	$31.98	437,970
2018-03-26	$36.86	$37.23	$35.44	$37.21	$32.49	324,760
2018-03-23	$37.93	$37.93	$36.31	$36.31	$31.71	408,752
2018-03-22	$38.74	$38.74	$37.83	$37.86	$33.06	397,379
2018-03-21	$38.86	$39.18	$38.61	$38.90	$33.97	423,214
2018-03-20	$39.20	$39.25	$38.76	$38.78	$33.86	641,913
2018-03-19	$39.50	$39.55	$38.74	$39.15	$34.19	645,415
2018-03-16	$39.33	$39.80	$39.29	$39.58	$34.56	2,437,970
2018-03-15	$39.28	$39.49	$39.15	$39.27	$34.29	689,138
2018-03-14	$39.71	$39.73	$39.27	$39.27	$34.29	908,619
2018-03-13	$39.39	$39.77	$39.07	$39.71	$34.67	640,567
2018-03-12	$39.39	$39.52	$39.07	$39.10	$34.14	840,274
2018-03-09	$39.00	$39.41	$38.89	$39.40	$34.40	617,008
2018-03-08	$39.28	$39.35	$38.58	$38.85	$33.92	382,700
2018-03-07	$38.73	$39.30	$38.73	$39.13	$34.17	835,054
2018-03-06	$38.13	$39.05	$37.97	$39.01	$34.06	864,552
2018-03-05	$37.56	$38.17	$36.08	$38.06	$33.23	1,129,958
2018-03-02	$37.44	$38.09	$37.06	$38.00	$33.18	395,651
2018-03-01	$37.34	$37.95	$36.89	$37.62	$32.85	342,461
2018-02-28	$38.01	$38.36	$37.36	$37.38	$32.64	393,833
2018-02-27	$38.56	$38.98	$37.85	$37.90	$33.09	446,363
2018-02-26	$38.13	$38.64	$37.92	$38.64	$33.74	448,563
2018-02-23	$37.60	$37.95	$37.24	$37.95	$33.14	439,435
2018-02-22	$38.41	$38.41	$37.23	$37.40	$32.66	467,686
2018-02-21	$37.77	$38.47	$37.77	$38.25	$33.40	397,231
2018-02-20	$38.06	$38.54	$37.56	$37.71	$32.93	313,374
2018-02-16	$37.85	$38.53	$37.85	$38.29	$33.43	379,339
2018-02-15	$37.79	$38.09	$37.50	$38.05	$33.22	379,008
2018-02-14	$36.83	$37.66	$36.83	$37.59	$32.82	186,135
2018-02-13	$36.67	$37.13	$36.61	$37.07	$32.37	345,350
2018-02-12	$36.69	$36.95	$36.11	$36.72	$32.06	392,002
2018-02-09	$36.15	$36.78	$35.55	$36.55	$31.92	316,384
2018-02-08	$36.99	$37.22	$35.69	$35.70	$31.17	151,157
2018-02-07	$36.33	$37.19	$36.31	$36.81	$32.14	359,182
2018-02-06	$35.19	$36.53	$35.06	$36.36	$31.75	391,045
2018-02-05	$37.30	$37.86	$35.98	$35.98	$31.42	362,753
2018-02-02	$38.09	$38.32	$37.80	$37.84	$32.85	261,961
2018-02-01	$37.75	$38.25	$37.55	$38.24	$33.20	535,935
2018-01-31	$38.01	$38.25	$37.74	$37.75	$32.77	246,532
2018-01-30	$38.10	$38.39	$37.84	$37.88	$32.88	405,047
2018-01-29	$38.47	$38.68	$38.02	$38.25	$33.21	336,817
2018-01-26	$38.31	$38.55	$38.09	$38.35	$33.29	1,334,151
2018-01-25	$38.96	$38.96	$38.09	$38.10	$33.08	865,620
2018-01-24	$38.15	$38.45	$37.82	$38.11	$33.08	3,762,254
2018-01-23	$38.41	$39.10	$38.17	$39.01	$33.87	219,526
2018-01-22	$38.90	$38.99	$38.50	$38.80	$33.68	251,193
2018-01-19	$38.10	$38.80	$38.02	$38.79	$33.67	255,860
2018-01-18	$38.61	$38.69	$38.04	$38.25	$33.21	163,619
2018-01-17	$38.56	$38.65	$38.02	$38.64	$33.54	252,486
2018-01-16	$38.44	$38.85	$38.11	$38.45	$33.38	358,929
2018-01-12	$38.24	$38.49	$37.89	$38.25	$33.21	163,823
2018-01-11	$37.13	$38.08	$36.82	$38.05	$33.03	212,525
2018-01-10	$36.51	$37.31	$36.43	$37.01	$32.13	321,260
2018-01-09	$36.15	$36.73	$36.14	$36.56	$31.74	198,123
2018-01-08	$35.70	$36.14	$35.50	$36.09	$31.33	292,797
2018-01-05	$35.89	$36.32	$35.71	$35.92	$31.18	220,556
2018-01-04	$35.98	$36.59	$35.73	$35.77	$31.05	207,246
2018-01-03	$35.97	$36.30	$35.49	$35.83	$31.10	316,646
2018-01-02	$36.40	$36.77	$35.68	$36.04	$31.29	290,348
2017-12-29	$36.90	$37.01	$36.17	$36.17	$31.40	228,907
2017-12-28	$36.87	$37.23	$36.54	$36.77	$31.92	156,050
2017-12-27	$37.07	$37.12	$36.67	$36.74	$31.89	143,775
2017-12-26	$37.18	$37.34	$36.70	$37.06	$32.17	145,920
2017-12-22	$36.86	$37.20	$36.70	$37.17	$32.27	186,104
2017-12-21	$36.97	$37.18	$36.72	$36.87	$32.01	127,872
2017-12-20	$37.49	$37.49	$36.65	$36.80	$31.95	121,446
2017-12-19	$37.65	$37.71	$36.85	$37.10	$32.21	213,270
2017-12-18	$37.73	$37.90	$37.32	$37.59	$32.63	157,996
2017-12-15	$36.31	$37.42	$36.13	$37.09	$32.20	294,708
2017-12-14	$36.31	$36.63	$35.98	$36.25	$31.47	350,571
2017-12-13	$36.05	$36.61	$35.79	$36.18	$31.41	264,668
2017-12-12	$35.79	$36.16	$35.69	$36.00	$31.25	188,752
2017-12-11	$36.53	$36.62	$35.69	$35.78	$31.06	228,861
2017-12-08	$37.46	$37.46	$36.40	$36.54	$31.72	301,278
2017-12-07	$37.47	$37.60	$36.99	$37.24	$32.33	364,278
2017-12-06	$37.69	$38.12	$37.57	$37.62	$32.66	464,760
2017-12-05	$38.32	$38.61	$37.64	$37.77	$32.79	382,032
2017-12-04	$38.55	$39.02	$38.02	$38.20	$33.16	226,242
2017-12-01	$37.70	$37.94	$36.88	$37.85	$32.86	464,911
2017-11-30	$37.76	$38.05	$37.15	$37.69	$32.72	638,914
2017-11-29	$36.67	$37.90	$35.99	$37.44	$32.50	202,426
2017-11-28	$35.28	$36.48	$35.08	$36.40	$31.60	217,188
2017-11-27	$35.09	$35.28	$34.91	$35.15	$30.51	280,113
2017-11-24	$35.47	$35.65	$34.86	$35.01	$30.39	91,729
2017-11-22	$35.58	$35.96	$35.21	$35.24	$30.59	144,857
2017-11-21	$35.68	$35.89	$35.27	$35.45	$30.77	163,700
2017-11-20	$34.31	$35.68	$34.31	$35.62	$30.92	397,149
2017-11-17	$34.23	$34.78	$33.69	$34.54	$29.98	172,441
2017-11-16	$34.49	$34.78	$34.12	$34.44	$29.90	131,908
2017-11-15	$33.92	$34.43	$33.03	$34.29	$29.77	153,507
2017-11-14	$34.11	$34.37	$33.72	$34.24	$29.72	112,412
2017-11-13	$33.43	$34.40	$33.17	$34.33	$29.80	148,359
2017-11-10	$33.65	$33.83	$33.48	$33.69	$29.24	149,038
2017-11-09	$33.74	$34.07	$33.43	$33.74	$29.11	175,184
2017-11-08	$33.99	$34.06	$33.44	$34.04	$29.37	170,753
2017-11-07	$34.71	$34.82	$33.92	$34.17	$29.48	291,588
2017-11-06	$34.48	$34.87	$34.30	$34.79	$30.01	149,259
2017-11-03	$34.66	$34.74	$34.23	$34.68	$29.92	124,914
2017-11-02	$34.05	$34.93	$34.03	$34.80	$30.02	85,039
2017-11-01	$34.79	$34.94	$34.00	$34.11	$29.43	102,725
2017-10-31	$34.24	$35.01	$34.21	$34.51	$29.77	143,799
2017-10-30	$34.94	$35.01	$34.10	$34.17	$29.48	125,667
2017-10-27	$35.19	$35.25	$34.77	$35.15	$30.33	130,464
2017-10-26	$34.76	$35.34	$34.76	$34.95	$30.15	108,033
2017-10-25	$35.25	$35.25	$34.67	$34.79	$30.01	160,343
2017-10-24	$35.19	$35.96	$35.19	$35.26	$30.42	137,719
2017-10-23	$35.30	$35.42	$34.77	$34.80	$30.02	165,225
2017-10-20	$35.94	$35.94	$35.31	$35.31	$30.46	144,051
2017-10-19	$35.35	$35.57	$35.02	$35.52	$30.64	248,321
2017-10-18	$31.97	$35.72	$31.77	$35.54	$30.66	272,090
2017-10-17	$35.62	$35.69	$35.23	$35.32	$30.47	181,787
2017-10-16	$35.13	$35.54	$35.11	$35.50	$30.63	132,347
2017-10-13	$35.38	$35.38	$34.84	$35.11	$30.29	87,386
2017-10-12	$35.59	$35.62	$35.30	$35.35	$30.50	84,222
2017-10-11	$35.64	$35.68	$35.46	$35.54	$30.66	85,281
2017-10-10	$35.25	$35.69	$35.20	$35.69	$30.79	112,851
2017-10-09	$35.45	$35.50	$35.18	$35.32	$30.47	113,454
2017-10-06	$35.41	$35.60	$35.15	$35.39	$30.53	93,857
2017-10-05	$35.00	$35.40	$34.99	$35.36	$30.51	106,549
2017-10-04	$35.31	$35.31	$34.81	$35.00	$30.20	121,052
2017-10-03	$35.45	$35.45	$34.93	$35.25	$30.41	213,980
2017-10-02	$35.25	$35.34	$34.77	$35.30	$30.45	162,237
2017-09-29	$34.80	$35.41	$34.36	$35.30	$30.45	211,931
2017-09-28	$34.62	$34.79	$34.20	$34.72	$29.95	98,587
2017-09-27	$33.75	$34.68	$33.50	$34.56	$29.82	197,936
2017-09-26	$33.29	$33.52	$33.09	$33.35	$28.77	87,604
2017-09-25	$33.03	$33.44	$32.91	$33.20	$28.64	145,221
2017-09-22	$33.33	$34.99	$32.88	$33.21	$28.65	183,545
2017-09-21	$32.85	$33.43	$32.79	$33.34	$28.76	225,518
2017-09-20	$32.40	$33.05	$32.05	$32.85	$28.34	247,534
2017-09-19	$32.10	$32.52	$32.04	$32.40	$27.95	208,844
2017-09-18	$31.52	$32.29	$31.17	$32.10	$27.69	183,186
2017-09-15	$31.30	$31.74	$31.20	$31.50	$27.18	416,923
2017-09-14	$31.84	$31.84	$31.17	$31.24	$26.95	151,038
2017-09-13	$31.59	$31.96	$31.46	$31.67	$27.32	119,479
2017-09-12	$31.29	$31.80	$31.26	$31.58	$27.25	146,651
2017-09-11	$31.22	$31.49	$31.00	$31.11	$26.84	254,305
2017-09-08	$30.63	$31.18	$30.63	$31.06	$26.80	188,027
2017-09-07	$30.74	$30.85	$30.45	$30.71	$26.49	448,025
2017-09-06	$30.79	$31.15	$30.51	$30.72	$26.50	154,948
2017-09-05	$31.16	$31.16	$30.48	$30.65	$26.44	152,207
2017-09-01	$31.36	$31.68	$31.25	$31.33	$27.03	54,178
2017-08-31	$31.40	$31.53	$31.18	$31.33	$27.03	147,084
2017-08-30	$31.27	$31.45	$31.10	$31.18	$26.90	320,669
2017-08-29	$31.46	$31.70	$31.08	$31.21	$26.93	118,131
2017-08-28	$31.99	$32.16	$31.78	$31.91	$27.53	133,813
2017-08-25	$31.68	$32.05	$31.46	$31.95	$27.56	160,195
2017-08-24	$31.63	$31.84	$31.16	$31.62	$27.28	171,478
2017-08-23	$30.97	$31.69	$30.97	$31.50	$27.18	173,686
2017-08-22	$31.22	$31.41	$31.10	$31.28	$26.99	142,365
2017-08-21	$31.23	$31.37	$30.70	$31.10	$26.83	101,590
2017-08-18	$31.05	$31.38	$30.93	$31.22	$26.93	159,991
2017-08-17	$31.90	$31.90	$31.14	$31.24	$26.95	215,153
2017-08-16	$31.92	$32.26	$31.76	$31.94	$27.56	287,340
2017-08-15	$32.36	$32.52	$31.77	$31.80	$27.44	247,378
2017-08-14	$31.42	$32.42	$31.14	$32.24	$27.81	241,071
2017-08-11	$31.91	$32.12	$30.93	$31.13	$26.86	358,907
2017-08-10	$31.89	$32.23	$31.78	$31.86	$27.49	459,069
2017-08-09	$32.10	$32.23	$31.76	$32.08	$27.68	276,401
2017-08-08	$31.75	$32.74	$31.67	$32.41	$27.96	245,540
2017-08-07	$31.85	$32.10	$31.63	$31.87	$27.50	292,641
2017-08-04	$31.34	$31.81	$31.02	$31.76	$27.40	170,120
2017-08-03	$31.10	$31.32	$30.87	$31.08	$26.81	137,919
2017-08-02	$31.03	$31.39	$31.01	$31.29	$27.00	140,563
2017-08-01	$31.05	$31.26	$30.82	$31.21	$26.76	98,319
2017-07-31	$30.98	$31.24	$30.71	$30.89	$26.48	157,916
2017-07-28	$30.95	$31.39	$30.63	$30.80	$26.40	74,386
2017-07-27	$30.84	$31.43	$30.63	$30.97	$26.55	116,234
2017-07-26	$31.64	$31.64	$30.69	$30.76	$26.37	214,680
2017-07-25	$31.60	$31.89	$31.46	$31.62	$27.11	183,301
2017-07-24	$30.89	$31.38	$30.75	$31.26	$26.80	139,914
2017-07-21	$31.88	$31.88	$30.78	$30.86	$26.46	267,088
2017-07-20	$31.61	$32.26	$31.50	$31.57	$27.06	257,880
2017-07-19	$32.99	$33.75	$31.46	$31.91	$27.36	498,369
2017-07-18	$33.16	$34.02	$33.14	$33.62	$28.82	215,628
2017-07-17	$33.58	$33.70	$33.17	$33.45	$28.68	236,589
2017-07-14	$33.63	$33.88	$33.29	$33.65	$28.85	96,843
2017-07-13	$34.18	$34.24	$33.75	$33.98	$29.13	161,566
2017-07-12	$34.00	$34.65	$33.87	$34.22	$29.34	77,227
2017-07-11	$34.16	$34.75	$33.68	$34.03	$29.17	118,063
2017-07-10	$34.35	$34.55	$34.04	$34.17	$29.29	120,231
2017-07-07	$34.65	$34.90	$34.14	$34.55	$29.62	151,460
2017-07-06	$34.57	$34.91	$34.20	$34.45	$29.53	159,320
2017-07-05	$34.90	$34.96	$34.19	$34.58	$29.64	130,912
2017-07-03	$34.12	$35.22	$34.03	$34.88	$29.90	87,602
2017-06-30	$34.33	$34.33	$33.78	$33.90	$29.06	107,330
2017-06-29	$34.30	$34.63	$33.70	$34.21	$29.33	121,100
2017-06-28	$33.36	$33.96	$33.36	$33.84	$29.01	92,170
2017-06-27	$33.04	$33.60	$32.95	$33.19	$28.45	115,173
2017-06-26	$32.85	$33.41	$32.64	$32.96	$28.26	108,462
2017-06-23	$33.20	$33.34	$32.66	$32.81	$28.13	214,082
2017-06-22	$33.20	$33.47	$32.97	$33.15	$28.42	121,002
2017-06-21	$34.26	$34.26	$33.26	$33.32	$28.56	124,481
2017-06-20	$34.38	$34.66	$34.02	$34.17	$29.29	125,974
2017-06-19	$35.09	$35.26	$34.48	$34.65	$29.70	127,156
2017-06-16	$35.36	$35.39	$34.87	$34.93	$29.94	236,753
2017-06-15	$35.04	$35.77	$34.64	$35.56	$30.48	125,970
2017-06-14	$35.33	$35.54	$34.71	$35.39	$30.34	258,845
2017-06-13	$35.99	$36.28	$35.44	$35.60	$30.52	242,958
2017-06-12	$36.05	$36.46	$35.45	$35.91	$30.78	241,694
2017-06-09	$34.92	$36.20	$34.87	$36.08	$30.93	266,273
2017-06-08	$33.90	$34.95	$33.81	$34.60	$29.66	350,900
2017-06-07	$33.64	$34.05	$33.39	$33.89	$29.05	211,651
2017-06-06	$33.60	$33.95	$33.40	$33.42	$28.65	143,756
2017-06-05	$34.31	$34.31	$33.73	$33.99	$29.14	258,520
2017-06-02	$33.87	$34.89	$33.87	$34.18	$29.30	224,255
2017-06-01	$33.83	$34.25	$33.60	$34.22	$29.34	171,751
2017-05-31	$33.69	$33.71	$33.29	$33.60	$28.80	199,908
2017-05-30	$33.83	$33.83	$33.31	$33.55	$28.76	199,785
2017-05-26	$33.94	$34.12	$33.73	$33.88	$29.04	169,821
2017-05-25	$34.19	$34.19	$33.82	$33.92	$29.08	273,708
2017-05-24	$33.62	$34.26	$32.96	$34.08	$29.22	622,659
2017-05-23	$32.34	$33.25	$31.61	$32.86	$28.17	586,905
2017-05-22	$31.25	$31.81	$29.50	$31.36	$26.88	858,589
2017-05-19	$31.52	$31.94	$31.47	$31.72	$27.19	159,246
2017-05-18	$31.58	$32.01	$31.43	$31.54	$27.04	103,617
2017-05-17	$32.18	$32.40	$31.53	$31.67	$27.15	132,571
2017-05-16	$32.95	$33.02	$32.55	$32.98	$28.27	84,274
2017-05-15	$32.66	$33.08	$32.57	$32.94	$28.24	76,768
2017-05-12	$32.65	$32.93	$31.63	$32.49	$27.85	142,045
2017-05-11	$33.42	$34.57	$32.82	$32.84	$28.15	105,602
2017-05-10	$33.93	$34.10	$33.49	$33.60	$28.80	150,071
2017-05-09	$34.49	$34.79	$33.88	$34.24	$29.18	114,083
2017-05-08	$34.26	$34.48	$34.06	$34.45	$29.36	79,143
2017-05-05	$34.55	$36.04	$33.76	$34.25	$29.19	64,506
2017-05-04	$34.56	$35.05	$34.13	$34.32	$29.25	79,835
2017-05-03	$33.96	$34.39	$33.88	$34.26	$29.20	111,219
2017-05-02	$34.55	$36.05	$33.87	$34.10	$29.06	122,576
2017-05-01	$34.49	$34.99	$34.20	$34.52	$29.42	93,808
2017-04-28	$35.50	$35.55	$34.19	$34.24	$29.18	115,854
2017-04-27	$36.28	$36.28	$35.35	$35.44	$30.20	74,909
2017-04-26	$35.71	$36.49	$35.50	$36.15	$30.81	116,865
2017-04-25	$35.99	$36.47	$35.56	$35.74	$30.46	94,147
2017-04-24	$35.16	$36.00	$35.09	$35.72	$30.44	170,993
2017-04-21	$34.54	$34.90	$34.21	$34.41	$29.32	152,860
2017-04-20	$34.59	$34.97	$34.17	$34.60	$29.49	121,174
2017-04-19	$35.75	$35.75	$34.19	$34.23	$29.17	125,899
2017-04-18	$34.09	$34.63	$33.98	$34.45	$29.36	157,386
2017-04-17	$33.78	$34.30	$33.51	$34.28	$29.21	103,291
2017-04-13	$34.35	$34.51	$33.52	$33.56	$28.60	84,549
2017-04-12	$35.01	$35.01	$34.23	$34.49	$29.39	60,619
2017-04-11	$34.54	$35.12	$33.70	$35.12	$29.93	58,906
2017-04-10	$35.17	$35.40	$34.43	$34.68	$29.55	78,087
2017-04-07	$35.01	$35.28	$34.75	$35.15	$29.95	226,163
2017-04-06	$34.66	$35.18	$34.35	$35.11	$29.92	152,592
2017-04-05	$35.32	$35.50	$34.50	$34.55	$29.44	183,933
2017-04-04	$34.87	$35.24	$34.75	$34.98	$29.81	89,207
2017-04-03	$35.20	$35.33	$34.42	$34.96	$29.79	111,768
2017-03-31	$35.49	$35.68	$35.13	$35.18	$29.98	189,255
2017-03-30	$34.36	$35.66	$34.36	$35.46	$30.22	125,819
2017-03-29	$34.48	$34.91	$34.10	$34.30	$29.23	61,911
2017-03-28	$33.82	$34.60	$33.82	$34.46	$29.37	65,106
2017-03-27	$33.45	$34.13	$33.34	$33.99	$28.97	51,830
2017-03-24	$34.43	$34.74	$33.96	$34.31	$29.24	85,773
2017-03-23	$33.59	$34.39	$33.24	$34.17	$29.12	79,803
2017-03-22	$33.77	$34.05	$33.23	$33.58	$28.62	120,748
2017-03-21	$36.27	$36.38	$33.70	$33.74	$28.75	123,366
2017-03-20	$36.09	$36.64	$35.21	$35.95	$30.64	83,148
2017-03-17	$36.00	$36.35	$35.50	$36.10	$30.76	233,240
2017-03-16	$35.82	$36.28	$35.41	$36.12	$30.78	81,900
2017-03-15	$35.91	$36.33	$35.53	$35.67	$30.40	70,693
2017-03-14	$35.62	$35.99	$35.19	$35.86	$30.56	52,850
2017-03-13	$35.79	$36.11	$35.55	$35.84	$30.54	76,629
2017-03-10	$36.31	$36.31	$35.50	$35.85	$30.55	98,985
2017-03-09	$36.07	$36.56	$35.88	$35.95	$30.64	66,960
2017-03-08	$36.92	$37.21	$36.04	$36.06	$30.73	61,893
2017-03-07	$36.75	$37.07	$36.45	$36.58	$31.17	46,806
2017-03-06	$36.52	$36.93	$36.36	$36.73	$31.30	51,473
2017-03-03	$36.74	$37.37	$36.35	$36.88	$31.43	90,579
2017-03-02	$37.64	$39.37	$36.05	$36.59	$31.18	103,631
2017-03-01	$37.24	$37.67	$36.89	$37.45	$31.91	97,332
2017-02-28	$36.75	$37.15	$36.14	$36.26	$30.90	101,528
2017-02-27	$36.97	$37.08	$36.63	$36.94	$31.48	64,925
2017-02-24	$36.89	$37.21	$36.72	$36.97	$31.51	101,841
2017-02-23	$37.29	$37.54	$36.67	$37.25	$31.74	63,477
2017-02-22	$36.90	$37.40	$36.90	$37.21	$31.71	57,343
2017-02-21	$37.29	$37.67	$36.83	$37.25	$31.74	89,322
2017-02-17	$37.06	$37.24	$36.51	$37.18	$31.68	99,973
2017-02-16	$37.02	$37.14	$36.60	$37.05	$31.57	56,914
2017-02-15	$37.02	$37.60	$36.73	$36.93	$31.47	67,586
2017-02-14	$36.46	$37.13	$36.21	$36.95	$31.49	107,021
2017-02-13	$36.62	$36.77	$36.25	$36.50	$31.10	97,034
2017-02-10	$36.30	$36.53	$35.81	$36.18	$30.83	67,668
2017-02-09	$35.44	$36.09	$35.44	$35.93	$30.62	129,733
2017-02-08	$35.87	$35.87	$35.02	$35.45	$30.21	75,559
2017-02-07	$36.57	$36.63	$36.06	$36.22	$30.69	68,530
2017-02-06	$36.58	$36.91	$36.30	$36.40	$30.85	131,331
2017-02-03	$36.68	$36.99	$36.25	$36.72	$31.12	111,803
2017-02-02	$36.43	$36.60	$35.88	$36.16	$30.64	97,872
2017-02-01	$37.26	$37.56	$36.50	$36.62	$31.03	93,502
2017-01-31	$36.53	$37.02	$36.22	$36.76	$31.15	91,966
2017-01-30	$37.14	$37.14	$36.35	$36.63	$31.04	99,204
2017-01-27	$37.79	$37.88	$37.09	$37.36	$31.66	97,747
2017-01-26	$37.70	$38.06	$36.89	$37.74	$31.98	138,023
2017-01-25	$36.20	$37.85	$36.20	$37.66	$31.91	291,982
2017-01-24	$34.36	$35.74	$33.55	$35.52	$30.10	233,941
2017-01-23	$33.85	$33.93	$33.49	$33.77	$28.62	79,393
2017-01-20	$33.58	$34.28	$33.58	$33.90	$28.73	149,215
2017-01-19	$34.07	$34.20	$33.47	$33.52	$28.41	61,783
2017-01-18	$33.91	$33.98	$33.44	$33.93	$28.75	83,519
2017-01-17	$34.57	$34.57	$33.57	$33.60	$28.47	97,833
2017-01-13	$34.71	$35.32	$34.65	$34.83	$29.52	98,075
2017-01-12	$35.27	$35.27	$34.15	$34.44	$29.18	118,145
2017-01-11	$35.30	$35.59	$34.66	$35.37	$29.97	113,338
2017-01-10	$34.92	$35.65	$34.54	$35.31	$29.92	121,069
2017-01-09	$35.23	$35.39	$34.75	$34.77	$29.46	117,600
2017-01-06	$35.65	$35.85	$35.36	$35.49	$30.07	58,582
2017-01-05	$36.05	$36.18	$35.10	$35.58	$30.15	146,963
2017-01-04	$35.76	$36.09	$35.76	$36.01	$30.52	173,868
2017-01-03	$35.79	$36.21	$35.15	$35.54	$30.12	227,509
2016-12-30	$35.76	$35.89	$35.58	$35.74	$30.29	75,358
2016-12-29	$36.14	$36.18	$35.48	$35.80	$30.34	146,082
2016-12-28	$36.69	$36.69	$35.67	$35.92	$30.44	147,298
2016-12-27	$36.17	$36.68	$35.99	$36.63	$31.04	141,748
2016-12-23	$36.09	$36.21	$35.84	$36.01	$30.52	89,511
2016-12-22	$36.20	$36.50	$35.59	$35.90	$30.42	169,105
2016-12-21	$35.92	$36.46	$35.80	$36.07	$30.57	112,780
2016-12-20	$35.73	$36.05	$35.49	$36.05	$30.55	98,401
2016-12-19	$35.25	$35.76	$35.16	$35.61	$30.18	107,661
2016-12-16	$35.75	$35.81	$35.08	$35.30	$29.91	302,499
2016-12-15	$35.33	$35.72	$35.16	$35.65	$30.21	206,113
2016-12-14	$35.11	$35.59	$34.92	$35.24	$29.86	129,752
2016-12-13	$35.00	$35.31	$34.74	$35.15	$29.79	134,112
2016-12-12	$35.47	$35.69	$34.42	$34.78	$29.47	140,584
2016-12-09	$36.02	$36.02	$35.48	$35.86	$30.39	110,211
2016-12-08	$35.31	$36.09	$35.09	$35.86	$30.39	140,133
2016-12-07	$34.63	$35.06	$34.36	$34.96	$29.63	91,658
2016-12-06	$34.45	$34.72	$34.12	$34.62	$29.34	88,759
2016-12-05	$33.78	$34.29	$33.69	$34.22	$29.00	115,387
2016-12-02	$34.06	$34.06	$33.49	$33.53	$28.41	129,976
2016-12-01	$34.00	$34.69	$33.87	$34.32	$29.08	152,223
2016-11-30	$34.13	$34.60	$33.72	$33.80	$28.64	138,512
2016-11-29	$34.00	$34.41	$33.80	$33.84	$28.68	168,989
2016-11-28	$34.00	$34.09	$33.72	$33.78	$28.63	233,335
2016-11-25	$34.03	$34.04	$33.62	$34.03	$28.84	70,679
2016-11-23	$34.03	$34.05	$33.85	$34.03	$28.84	259,656
2016-11-22	$34.05	$34.05	$33.71	$34.03	$28.84	248,574
2016-11-21	$34.03	$34.09	$33.52	$33.99	$28.80	141,526
2016-11-18	$33.69	$34.08	$32.20	$34.03	$28.84	173,357
2016-11-17	$33.64	$34.22	$33.19	$33.95	$28.77	103,426
2016-11-16	$33.15	$33.50	$31.72	$33.36	$28.27	151,126
2016-11-15	$32.91	$33.26	$32.25	$33.21	$28.14	143,792
2016-11-14	$32.76	$33.75	$32.64	$32.94	$27.91	265,765
2016-11-11	$30.55	$32.38	$29.95	$32.33	$27.40	227,064
2016-11-10	$29.74	$30.83	$29.22	$30.61	$25.94	210,259
2016-11-09	$28.07	$29.34	$27.67	$29.29	$24.82	143,520
2016-11-08	$27.94	$28.05	$27.80	$27.82	$23.42	45,356
2016-11-07	$27.82	$28.27	$27.82	$28.01	$23.57	86,697
2016-11-04	$27.37	$27.81	$27.23	$27.23	$22.92	87,929
2016-11-03	$27.54	$27.60	$27.28	$27.35	$23.02	71,141
2016-11-02	$27.74	$27.97	$27.25	$27.37	$23.04	85,610
2016-11-01	$27.94	$28.56	$27.67	$27.79	$23.39	91,592
2016-10-31	$27.99	$28.19	$27.86	$27.93	$23.51	99,707
2016-10-28	$28.20	$28.68	$27.69	$27.90	$23.48	61,549
2016-10-27	$28.11	$28.43	$27.90	$28.07	$23.63	93,718
2016-10-26	$28.07	$28.48	$27.87	$27.88	$23.47	100,386
2016-10-25	$28.20	$28.41	$28.06	$28.31	$23.83	137,946
2016-10-24	$28.27	$28.49	$28.07	$28.22	$23.75	102,046
2016-10-21	$27.57	$28.03	$27.54	$28.01	$23.57	88,730
2016-10-20	$27.70	$27.92	$26.92	$27.86	$23.45	149,502
2016-10-19	$26.95	$27.39	$26.71	$27.24	$22.93	67,762
2016-10-18	$26.98	$27.07	$26.70	$26.94	$22.67	64,339
2016-10-17	$26.84	$27.00	$26.68	$26.73	$22.50	59,030
2016-10-14	$26.91	$27.14	$26.82	$26.91	$22.65	64,990
2016-10-13	$27.07	$27.07	$26.46	$26.68	$22.46	84,628
2016-10-12	$27.19	$27.40	$27.11	$27.24	$22.93	51,597
2016-10-11	$27.39	$27.56	$26.94	$27.14	$22.84	65,294
2016-10-10	$27.20	$27.47	$27.09	$27.42	$23.08	79,290
2016-10-07	$27.20	$27.25	$26.85	$27.09	$22.80	53,495
2016-10-06	$27.22	$27.30	$27.00	$27.19	$22.88	61,265
2016-10-05	$27.13	$27.34	$26.64	$27.18	$22.88	73,508
2016-10-04	$26.79	$27.16	$26.68	$26.93	$22.67	76,061
2016-10-03	$26.56	$26.91	$26.13	$26.68	$22.46	133,010
2016-09-30	$26.72	$27.01	$26.48	$26.77	$22.53	234,210
2016-09-29	$27.07	$27.34	$26.58	$26.60	$22.39	109,280
2016-09-28	$27.08	$27.19	$26.71	$27.10	$22.81	137,638
2016-09-27	$26.71	$26.99	$26.61	$26.94	$22.67	65,008
2016-09-26	$27.16	$27.16	$26.71	$26.73	$22.50	67,268
2016-09-23	$27.40	$27.45	$27.21	$27.27	$22.95	106,929
2016-09-22	$27.25	$27.55	$27.07	$27.54	$23.18	87,820
2016-09-21	$27.12	$27.29	$26.88	$27.03	$22.75	80,493
2016-09-20	$27.04	$27.13	$26.93	$26.95	$22.68	76,754
2016-09-19	$27.00	$27.19	$26.74	$26.84	$22.59	58,927
2016-09-16	$26.93	$26.98	$26.54	$26.86	$22.61	208,266
2016-09-15	$26.88	$27.07	$26.52	$26.93	$22.67	162,485
2016-09-14	$26.93	$27.11	$26.73	$26.76	$22.52	89,785
2016-09-13	$27.21	$27.21	$26.70	$27.00	$22.72	88,364
2016-09-12	$27.25	$27.42	$26.97	$27.42	$23.08	141,295
2016-09-09	$27.46	$27.70	$27.24	$27.24	$22.93	164,159
2016-09-08	$27.84	$27.92	$27.53	$27.65	$23.27	122,606
2016-09-07	$27.40	$27.91	$27.26	$27.90	$23.48	148,525
2016-09-06	$27.69	$27.69	$27.27	$27.38	$23.04	79,201
2016-09-02	$27.72	$27.87	$27.52	$27.74	$23.35	73,469
2016-09-01	$27.82	$27.91	$27.34	$27.69	$23.31	118,247
2016-08-31	$27.55	$27.93	$27.38	$27.83	$23.42	215,785
2016-08-30	$27.05	$27.49	$27.05	$27.45	$23.10	171,069
2016-08-29	$27.15	$27.25	$27.05	$27.10	$22.81	122,155
2016-08-26	$27.08	$27.27	$26.99	$27.09	$22.80	199,662
2016-08-25	$26.95	$27.20	$26.87	$27.09	$22.80	194,303
2016-08-24	$27.55	$27.55	$26.95	$26.97	$22.70	206,183
2016-08-23	$27.66	$27.90	$27.58	$27.60	$23.23	67,200
2016-08-22	$27.43	$27.96	$27.38	$27.65	$23.27	85,731
2016-08-19	$27.20	$27.80	$27.20	$27.55	$23.19	126,792
2016-08-18	$27.20	$27.28	$27.08	$27.20	$22.89	131,303
2016-08-17	$27.07	$27.34	$27.07	$27.20	$22.89	80,418
2016-08-16	$27.28	$27.38	$27.05	$27.17	$22.87	109,137
2016-08-15	$27.21	$27.41	$27.18	$27.36	$23.03	107,552
2016-08-12	$27.05	$27.23	$26.79	$27.22	$22.91	69,784
2016-08-11	$27.19	$27.26	$26.99	$27.17	$22.87	88,188
2016-08-10	$27.29	$27.37	$26.95	$27.01	$22.73	64,505
2016-08-09	$26.95	$27.33	$26.95	$27.29	$22.97	63,918
2016-08-08	$27.30	$27.35	$26.59	$27.04	$22.76	84,709
2016-08-05	$26.64	$27.38	$26.48	$27.18	$22.88	102,939
2016-08-04	$26.44	$26.69	$26.40	$26.51	$22.31	52,756
2016-08-03	$26.37	$26.54	$26.35	$26.52	$22.32	56,335
2016-08-02	$26.67	$26.89	$26.49	$26.49	$22.14	48,100
2016-08-01	$26.77	$27.16	$26.70	$26.81	$22.40	80,391
2016-07-29	$26.98	$27.17	$26.79	$26.84	$22.43	101,516
2016-07-28	$27.14	$27.14	$26.80	$26.93	$22.50	54,290
2016-07-27	$26.86	$27.15	$26.80	$27.06	$22.61	107,314
2016-07-26	$26.90	$26.99	$26.62	$26.82	$22.41	185,151
2016-07-25	$27.16	$27.38	$26.84	$26.84	$22.43	241,887
2016-07-22	$26.19	$27.15	$25.59	$27.15	$22.69	173,782
2016-07-21	$26.08	$26.21	$23.73	$26.11	$21.82	125,304
2016-07-20	$26.31	$26.38	$25.90	$26.14	$21.84	113,891
2016-07-19	$25.88	$26.27	$25.79	$26.17	$21.87	103,222
2016-07-18	$26.09	$26.32	$25.79	$25.90	$21.64	91,458
2016-07-15	$26.42	$26.48	$25.94	$26.22	$21.91	101,980
2016-07-14	$26.34	$26.44	$25.85	$26.15	$21.85	107,787
2016-07-13	$25.82	$26.07	$24.74	$25.93	$21.67	78,327
2016-07-12	$25.71	$26.14	$25.53	$25.82	$21.58	122,946
2016-07-11	$25.24	$25.60	$24.00	$25.53	$21.33	69,144
2016-07-08	$24.92	$25.58	$24.69	$25.16	$21.03	98,616
2016-07-07	$24.73	$25.30	$24.45	$24.61	$20.57	61,809
2016-07-06	$24.30	$25.62	$23.28	$24.64	$20.59	80,811
2016-07-05	$24.52	$25.76	$24.24	$24.43	$20.42	77,202
2016-07-01	$24.57	$24.89	$24.51	$24.72	$20.66	110,930
2016-06-30	$24.61	$24.98	$24.51	$24.71	$20.65	224,931
2016-06-29	$24.31	$25.87	$24.09	$24.58	$20.54	150,223
2016-06-28	$24.33	$24.44	$23.95	$24.14	$20.17	171,974
2016-06-27	$24.71	$24.76	$23.95	$24.10	$20.14	150,318
2016-06-24	$25.62	$25.90	$24.79	$25.03	$20.92	291,250
2016-06-23	$26.14	$26.74	$26.14	$26.70	$22.31	83,421
2016-06-22	$26.05	$26.34	$25.96	$25.97	$21.70	58,373
2016-06-21	$26.10	$26.23	$25.86	$26.08	$21.79	55,647
2016-06-20	$26.12	$26.40	$26.02	$26.05	$21.77	80,825
2016-06-17	$25.86	$26.12	$25.59	$25.77	$21.54	225,395
2016-06-16	$25.78	$25.88	$25.56	$25.82	$21.58	97,351
2016-06-15	$25.92	$26.26	$25.75	$25.88	$21.63	67,216
2016-06-14	$26.21	$26.39	$25.75	$25.88	$21.63	83,827
2016-06-13	$26.27	$26.66	$26.16	$26.27	$21.95	75,246
2016-06-10	$26.44	$26.78	$26.24	$26.61	$22.24	60,414
2016-06-09	$26.81	$26.90	$26.40	$26.74	$22.35	76,073
2016-06-08	$26.91	$27.07	$26.78	$26.98	$22.55	231,286
2016-06-07	$27.32	$27.32	$26.92	$26.93	$22.50	102,305
2016-06-06	$26.89	$27.39	$26.89	$27.30	$22.81	100,558
2016-06-03	$26.98	$26.98	$26.34	$26.90	$22.48	70,822
2016-06-02	$27.19	$27.20	$26.95	$27.18	$22.71	74,527
2016-06-01	$27.00	$27.34	$26.76	$27.32	$22.83	64,791
2016-05-31	$27.30	$27.32	$26.97	$27.14	$22.68	120,185
2016-05-27	$26.89	$27.32	$26.76	$27.32	$22.83	150,950
2016-05-26	$26.74	$27.05	$26.63	$26.77	$22.37	162,710
2016-05-25	$26.65	$26.77	$26.54	$26.68	$22.30	187,028
2016-05-24	$26.32	$27.08	$26.32	$26.64	$22.26	184,088
2016-05-23	$26.39	$26.44	$26.11	$26.23	$21.92	74,763
2016-05-20	$26.12	$26.52	$26.12	$26.38	$22.05	93,523
2016-05-19	$26.27	$26.45	$25.88	$26.10	$21.81	142,083
2016-05-18	$25.65	$26.41	$25.65	$26.41	$22.07	159,369
2016-05-17	$26.15	$26.34	$25.51	$25.65	$21.44	118,946
2016-05-16	$25.72	$26.44	$25.72	$26.17	$21.87	99,302
2016-05-13	$25.90	$26.20	$25.65	$25.72	$21.49	118,883
2016-05-12	$26.10	$26.25	$25.82	$25.97	$21.70	72,277
2016-05-11	$26.07	$26.27	$26.03	$26.08	$21.79	85,388
2016-05-10	$26.04	$26.47	$26.04	$26.35	$21.86	72,043
2016-05-09	$26.07	$26.33	$25.86	$25.96	$21.54	89,191
2016-05-06	$26.04	$26.52	$25.75	$26.13	$21.68	89,732
2016-05-05	$26.15	$26.32	$25.90	$26.08	$21.64	117,813
2016-05-04	$25.95	$26.33	$25.70	$26.14	$21.69	77,259
2016-05-03	$26.57	$26.72	$25.98	$26.16	$21.70	173,151
2016-05-02	$26.41	$26.83	$26.33	$26.75	$22.19	135,948
2016-04-29	$26.20	$26.50	$26.20	$26.41	$21.91	128,383
2016-04-28	$26.33	$26.69	$26.32	$26.36	$21.87	113,741
2016-04-27	$26.63	$26.75	$26.43	$26.55	$22.03	207,222
2016-04-26	$26.55	$26.75	$26.26	$26.68	$22.13	239,478
2016-04-25	$26.67	$26.67	$26.24	$26.43	$21.93	76,676
2016-04-22	$26.64	$26.71	$26.54	$26.67	$22.13	128,598
2016-04-21	$26.65	$26.73	$26.50	$26.58	$22.05	169,152
2016-04-20	$26.00	$26.81	$25.92	$26.52	$22.00	130,237
2016-04-19	$25.73	$25.80	$25.45	$25.70	$21.32	63,489
2016-04-18	$25.21	$25.65	$25.15	$25.58	$21.22	87,257
2016-04-15	$25.08	$25.39	$25.03	$25.23	$20.93	79,592
2016-04-14	$25.24	$25.64	$24.97	$25.20	$20.91	199,836
2016-04-13	$24.64	$25.28	$24.53	$25.27	$20.96	102,630
2016-04-12	$24.22	$24.68	$24.22	$24.56	$20.38	64,268
2016-04-11	$24.33	$24.76	$24.17	$24.22	$20.09	96,659
2016-04-08	$24.15	$24.46	$23.98	$24.26	$20.13	96,947
2016-04-07	$24.22	$24.51	$23.79	$23.94	$19.86	147,160
2016-04-06	$24.49	$24.50	$24.10	$24.26	$20.13	110,413
2016-04-05	$24.62	$24.76	$24.45	$24.50	$20.33	105,774
2016-04-04	$24.80	$25.07	$24.70	$24.74	$20.53	73,428
2016-04-01	$24.51	$24.96	$24.35	$24.83	$20.60	139,655
2016-03-31	$24.63	$24.91	$24.56	$24.63	$20.43	109,405
2016-03-30	$24.74	$24.99	$24.61	$24.70	$20.49	127,557
2016-03-29	$24.19	$24.69	$23.96	$24.66	$20.46	273,565
2016-03-28	$24.00	$24.52	$23.72	$24.19	$20.07	757,061
2016-03-24	$22.60	$23.20	$22.49	$23.11	$19.17	360,997
2016-03-23	$23.01	$23.29	$22.76	$22.79	$18.91	157,681
2016-03-22	$23.07	$23.21	$22.87	$23.13	$19.19	123,972
2016-03-21	$23.51	$23.52	$23.08	$23.20	$19.25	120,612
2016-03-18	$23.47	$23.66	$23.31	$23.48	$19.48	291,006
2016-03-17	$23.16	$23.39	$22.70	$23.31	$19.34	306,733
2016-03-16	$23.20	$23.54	$23.11	$23.20	$19.25	156,449
2016-03-15	$23.33	$23.49	$23.13	$23.35	$19.37	70,188
2016-03-14	$23.43	$23.75	$23.33	$23.54	$19.53	104,515
2016-03-11	$23.69	$23.76	$23.43	$23.46	$19.46	212,201
2016-03-10	$23.44	$23.64	$23.03	$23.38	$19.40	51,026
2016-03-09	$23.66	$23.68	$23.34	$23.40	$19.41	47,566
2016-03-08	$23.65	$23.88	$23.52	$23.53	$19.52	135,147
2016-03-07	$23.48	$23.85	$23.34	$23.78	$19.73	104,322
2016-03-04	$23.75	$23.99	$23.56	$23.62	$19.60	135,369
2016-03-03	$23.43	$23.92	$23.30	$23.72	$19.68	129,161
2016-03-02	$23.10	$23.51	$23.10	$23.46	$19.46	157,109
2016-03-01	$22.95	$23.34	$22.95	$23.18	$19.23	313,626
2016-02-29	$23.33	$23.55	$22.74	$22.76	$18.88	162,649
2016-02-26	$22.85	$23.22	$22.15	$23.06	$19.13	150,237
2016-02-25	$22.26	$22.65	$22.25	$22.62	$18.77	122,892
2016-02-24	$21.94	$22.28	$21.56	$22.20	$18.42	145,811
2016-02-23	$22.21	$22.30	$22.04	$22.22	$18.43	158,785
2016-02-22	$22.63	$22.67	$22.30	$22.33	$18.53	127,084
2016-02-19	$21.99	$22.68	$21.95	$22.45	$18.63	140,330
2016-02-18	$22.14	$22.36	$22.01	$22.05	$18.29	185,969
2016-02-17	$22.27	$22.42	$22.03	$22.12	$18.35	171,607
2016-02-16	$22.27	$23.50	$21.93	$22.16	$18.38	173,053
2016-02-12	$21.02	$22.03	$21.02	$21.94	$18.20	127,925
2016-02-11	$20.77	$21.36	$20.57	$21.07	$17.48	206,211
2016-02-10	$21.42	$21.74	$21.19	$21.20	$17.59	107,787
2016-02-09	$21.21	$21.61	$21.21	$21.42	$17.61	153,600
2016-02-08	$21.37	$21.75	$21.04	$21.50	$17.68	221,676
2016-02-05	$21.95	$22.05	$21.61	$21.61	$17.77	197,703
2016-02-04	$21.96	$22.20	$21.71	$21.91	$18.02	181,577
2016-02-03	$22.43	$22.43	$21.81	$22.00	$18.09	185,877
2016-02-02	$22.55	$22.70	$22.15	$22.30	$18.34	122,366
2016-02-01	$22.86	$23.21	$22.67	$22.84	$18.78	151,168
2016-01-29	$22.41	$23.00	$22.39	$22.97	$18.89	249,851
2016-01-28	$22.13	$22.54	$21.53	$22.35	$18.38	97,587
2016-01-27	$21.79	$22.08	$21.39	$21.87	$17.98	241,835
2016-01-26	$21.61	$22.18	$21.39	$21.79	$17.92	159,536
2016-01-25	$22.31	$24.74	$21.40	$21.47	$17.65	194,396
2016-01-22	$22.21	$22.60	$21.93	$22.36	$18.39	137,070
2016-01-21	$22.71	$22.76	$21.82	$21.93	$18.03	192,812
2016-01-20	$23.40	$23.78	$22.76	$22.82	$18.76	213,106
2016-01-19	$23.98	$24.32	$23.63	$23.89	$19.64	98,867
2016-01-15	$23.58	$24.07	$23.36	$23.82	$19.59	134,110
2016-01-14	$23.96	$24.58	$23.75	$24.26	$19.95	118,937
2016-01-13	$24.69	$24.81	$23.75	$23.93	$19.68	128,614
2016-01-12	$25.02	$25.02	$24.33	$24.73	$20.33	116,170
2016-01-11	$24.53	$24.96	$24.43	$24.83	$20.42	94,930
2016-01-08	$25.34	$25.39	$24.44	$24.46	$20.11	149,021
2016-01-07	$24.85	$25.23	$24.85	$24.89	$20.47	116,764
2016-01-06	$24.81	$25.48	$24.81	$25.19	$20.71	133,299
2016-01-05	$25.03	$25.33	$24.83	$25.20	$20.72	116,113
2016-01-04	$24.99	$25.20	$24.77	$24.96	$20.52	259,007
2015-12-31	$25.64	$25.92	$25.17	$25.24	$20.75	118,530
2015-12-30	$25.86	$25.93	$25.66	$25.73	$21.16	69,588
2015-12-29	$25.69	$26.01	$25.59	$25.91	$21.30	50,475
2015-12-28	$25.42	$25.83	$25.08	$25.56	$21.02	87,100
2015-12-24	$25.30	$25.81	$25.30	$25.55	$21.01	41,297
2015-12-23	$25.46	$25.48	$23.77	$25.30	$20.80	73,162
2015-12-22	$25.25	$25.30	$24.70	$25.30	$20.80	84,220
2015-12-21	$24.96	$25.46	$24.67	$25.15	$20.68	103,226
2015-12-18	$25.49	$26.03	$24.81	$24.87	$20.45	351,753
2015-12-17	$25.95	$26.18	$25.53	$25.64	$21.08	152,075
2015-12-16	$26.28	$26.28	$25.72	$26.15	$21.50	127,374
2015-12-15	$25.63	$26.20	$25.62	$26.13	$21.49	97,444
2015-12-14	$25.33	$25.82	$25.14	$25.49	$20.96	113,259
2015-12-11	$25.57	$25.94	$25.20	$25.29	$20.80	109,693
2015-12-10	$26.16	$26.33	$25.96	$26.05	$21.42	51,725
2015-12-09	$26.38	$26.76	$25.99	$26.13	$21.49	244,925
2015-12-08	$26.51	$26.89	$26.25	$26.61	$21.88	147,236
2015-12-07	$27.12	$27.15	$26.50	$26.66	$21.92	217,036
2015-12-04	$26.83	$27.21	$26.73	$27.13	$22.31	90,366
2015-12-03	$26.89	$27.25	$26.70	$26.78	$22.02	172,645
2015-12-02	$26.79	$27.00	$26.61	$26.79	$22.03	131,980
2015-12-01	$27.02	$27.20	$26.62	$26.85	$22.08	65,563
2015-11-30	$26.97	$27.11	$26.73	$26.85	$22.08	105,936
2015-11-27	$26.77	$26.99	$26.52	$26.92	$22.14	63,321
2015-11-25	$26.72	$26.86	$26.58	$26.71	$21.96	52,044
2015-11-24	$26.48	$26.84	$26.35	$26.73	$21.98	70,893
2015-11-23	$26.38	$26.66	$26.36	$26.60	$21.87	72,469
2015-11-20	$26.45	$26.60	$26.30	$26.37	$21.68	133,935
2015-11-19	$26.35	$26.61	$26.27	$26.37	$21.68	95,912
2015-11-18	$26.43	$26.43	$25.99	$26.38	$21.69	120,185
2015-11-17	$26.39	$26.75	$26.25	$26.30	$21.63	122,234
2015-11-16	$26.20	$26.34	$25.98	$26.32	$21.64	141,555
2015-11-13	$26.29	$26.57	$26.08	$26.20	$21.54	180,482
2015-11-12	$26.30	$26.66	$26.30	$26.45	$21.75	212,393
2015-11-11	$26.29	$26.68	$26.27	$26.53	$21.81	163,712
2015-11-10	$25.79	$26.37	$25.43	$26.18	$21.53	221,365
2015-11-09	$26.30	$26.41	$25.85	$26.01	$21.23	168,267
2015-11-06	$26.05	$26.45	$25.85	$26.30	$21.47	396,393
2015-11-05	$25.73	$26.00	$25.71	$25.85	$21.10	218,822
2015-11-04	$25.77	$25.90	$25.68	$25.71	$20.99	121,638
2015-11-03	$25.72	$26.50	$25.50	$25.75	$21.02	178,346
2015-11-02	$25.14	$25.58	$25.13	$25.45	$20.78	173,227
2015-10-30	$26.12	$26.12	$24.96	$25.05	$20.45	163,437
2015-10-29	$26.15	$26.32	$25.88	$26.09	$21.30	167,556
2015-10-28	$25.49	$26.24	$25.36	$26.20	$21.39	218,351
2015-10-27	$25.71	$25.90	$25.34	$25.40	$20.73	124,792
2015-10-26	$26.00	$26.18	$25.67	$25.77	$21.04	116,563
2015-10-23	$25.65	$26.00	$25.48	$25.94	$21.18	128,391
2015-10-22	$25.41	$25.78	$25.37	$25.50	$20.82	204,092
2015-10-21	$25.86	$26.00	$25.17	$25.25	$20.61	201,778
2015-10-20	$25.80	$26.84	$25.49	$25.55	$20.86	250,154
2015-10-19	$25.69	$25.95	$25.37	$25.45	$20.78	155,481
2015-10-16	$25.48	$25.78	$25.16	$25.65	$20.94	210,639
2015-10-15	$24.78	$25.42	$24.61	$25.41	$20.74	235,665
2015-10-14	$25.45	$25.45	$24.38	$24.64	$20.11	180,195
2015-10-13	$25.12	$25.40	$25.03	$25.36	$20.70	220,874
2015-10-12	$24.79	$25.38	$24.73	$25.27	$20.63	106,097
2015-10-09	$24.89	$25.05	$24.66	$24.83	$20.27	154,737
2015-10-08	$24.35	$24.81	$23.88	$24.76	$20.21	188,527
2015-10-07	$24.06	$24.41	$23.99	$24.36	$19.89	78,351
2015-10-06	$24.04	$24.25	$23.90	$23.95	$19.55	35,438
2015-10-05	$23.86	$24.19	$23.86	$24.18	$19.74	38,019
2015-10-02	$23.60	$23.70	$22.78	$23.61	$19.27	116,915
2015-10-01	$24.07	$24.10	$23.49	$23.79	$19.42	146,279
2015-09-30	$24.19	$24.31	$23.91	$24.00	$19.59	151,180
2015-09-29	$24.06	$24.24	$23.85	$24.01	$19.60	64,055
2015-09-28	$23.92	$24.20	$23.73	$23.97	$19.57	149,966
2015-09-25	$24.40	$24.45	$24.00	$24.03	$19.62	158,750
2015-09-24	$23.57	$24.14	$23.56	$24.12	$19.69	106,481
2015-09-23	$23.68	$23.95	$23.68	$23.73	$19.37	54,705
2015-09-22	$23.61	$23.75	$23.40	$23.61	$19.27	62,540
2015-09-21	$23.49	$23.84	$23.49	$23.76	$19.40	45,095
2015-09-18	$23.18	$23.43	$22.99	$23.16	$18.91	221,619
2015-09-17	$24.19	$24.35	$23.55	$23.60	$19.27	227,035
2015-09-16	$24.11	$24.20	$23.94	$24.14	$19.71	81,949
2015-09-15	$23.72	$24.28	$23.63	$24.19	$19.75	129,287
2015-09-14	$23.70	$23.85	$23.55	$23.62	$19.28	60,208
2015-09-11	$23.46	$23.70	$23.38	$23.69	$19.34	66,259
2015-09-10	$23.43	$23.98	$23.35	$23.61	$19.27	73,817
2015-09-09	$23.97	$24.02	$23.46	$23.47	$19.16	83,042
2015-09-08	$23.79	$24.08	$23.60	$23.83	$19.45	79,464
2015-09-04	$23.40	$23.55	$23.18	$23.34	$19.05	101,632

Atlantic Union Bankshares Corp (AUB) News Headlines

Reports: Crew to acquire Daniel Gazdag from Union

None

reuters.com April 9, 2025

Cardiff taken over by Welsh Rugby Union after club enters administration

None

reuters.com April 10, 2025

European Union to put countermeasures to U.S. tariffs on hold for 90 days

EU members voted in favor of the package on Wednesday in response to U.S. tariffs on steel and aluminum.

cnbc.com April 10, 2025

Recent Atlantic Union Bankshares Corp (AUB) News

Leverkusen slip up in 0-0 home draw with Union as title chances dim

None

reuters.com

Published: April 12, 2025

Union trade M Daniel Gazdag to Crew for up to $4.5M

None

reuters.com

Published: April 11, 2025

Ten things to know about the European Union's new product liability directive

None

reuters.com

Published: April 11, 2025

Leverkusen's Wirtz fit to play against Union Berlin, says Alonso

None

reuters.com

Published: April 11, 2025

Similar Companies to Atlantic Union Bankshares Corp (AUB) 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

Atlantic Union Bankshares Corp (AUB) Exchange: NASDAQ

$27.70 ($-0.14) -0.50%

Atlantic Union Bankshares Corp - Daily Information

About Atlantic Union Bankshares Corp (AUB)

Invest in Atlantic Union Bankshares Corp (AUB)

Invest with as little as $5.

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

Historical Stock Data for Atlantic Union Bankshares Corp (AUB)

Atlantic Union Bankshares Corp (AUB) News Headlines

Recent Atlantic Union Bankshares Corp (AUB) News

Leverkusen slip up in 0-0 home draw with Union as title chances dim

Union trade M Daniel Gazdag to Crew for up to $4.5M

Ten things to know about the European Union's new product liability directive

Leverkusen's Wirtz fit to play against Union Berlin, says Alonso

Similar Companies to Atlantic Union Bankshares Corp (AUB) in the Banks-Regional Industry