Berkshire Hills Bancorp Inc (BHLB) Stock

Data as of April 23, 2024

$20.91 ($0.00) 0.00%

Berkshire Hills Bancorp Inc - Daily Information

Click for more stock information on Berkshire Hills Bancorp Inc.

Daily Information	Data
Date	April 23, 2024
Open	$20.69
Previous Close	$20.91
High	$21.03
Low	$20.62
Adjusted Open	$20.69
Previous Adjusted Close	$20.91
Adjusted High	$21.03
Adjusted Low	$20.62

About Berkshire Hills Bancorp Inc (BHLB)

Berkshire Hills Bancorp Inc is a bank holding and financial services company based in the United States. It was established in 1988 and is headquartered in Pittsfield, Massachusetts. The company operates 73 banking offices in Massachusetts, Connecticut, New York, Rhode Island and Vermont. The bank primarily engages in the business of personal, business and municipal banking services. It also provides mortgage banking services, equipment finance and consumer finance services. As of Dec 2018, the company had total assets of $5.3 billion, total deposits of $3.8 billion, and total loans of $3.7 billion. Berkshire Hills Bancorp Inc has experienced impressive growth in its asset size, deposits, and loan portfolio over the last few years. In 2018, total assets increased by 3.1%, total deposits increased by 4.6%, and total loans increased by 5.4%, compared to the prior year.

Invest in Berkshire Hills Bancorp Inc (BHLB)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Berkshire Hills Bancorp Inc (BHLB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$20.69	$21.03	$20.62	$20.91	$20.91	158,513
2024-04-11	$20.94	$20.98	$20.66	$20.91	$20.91	195,169
2024-04-10	$21.65	$21.65	$20.70	$20.86	$20.86	227,615
2024-04-09	$22.34	$22.47	$21.82	$22.26	$22.26	143,239
2024-04-08	$22.11	$22.34	$22.03	$22.22	$22.22	268,893
2024-04-05	$21.94	$22.12	$21.83	$22.01	$22.01	411,377
2024-04-04	$22.10	$22.39	$22.00	$22.01	$22.01	173,354
2024-04-03	$21.95	$22.10	$21.77	$21.81	$21.81	238,331
2024-04-02	$22.15	$22.30	$21.79	$22.08	$22.08	202,869
2024-04-01	$22.92	$22.92	$22.23	$22.25	$22.25	230,882
2024-03-28	$22.77	$23.07	$22.65	$22.92	$22.92	194,404
2024-03-27	$22.19	$22.83	$22.19	$22.79	$22.79	291,297
2024-03-26	$22.32	$22.32	$21.84	$21.99	$21.99	153,263
2024-03-25	$22.19	$22.41	$22.08	$22.17	$22.17	106,980
2024-03-22	$22.47	$22.47	$22.09	$22.15	$22.15	152,868
2024-03-21	$22.23	$22.61	$22.23	$22.44	$22.44	226,996
2024-03-20	$21.39	$22.46	$21.34	$22.12	$22.12	173,694
2024-03-19	$21.40	$21.78	$21.40	$21.59	$21.42	192,733
2024-03-18	$21.93	$21.96	$21.48	$21.49	$21.32	201,000
2024-03-15	$21.37	$22.05	$21.37	$21.94	$21.94	545,376
2024-03-14	$22.06	$22.13	$21.30	$21.46	$21.46	195,645
2024-03-13	$22.03	$22.36	$22.03	$22.17	$22.17	167,782
2024-03-12	$22.18	$22.27	$21.93	$22.04	$22.04	295,399
2024-03-11	$22.50	$22.58	$22.38	$22.40	$22.40	160,793
2024-03-08	$22.66	$22.74	$22.44	$22.50	$22.50	331,779
2024-03-07	$22.22	$22.49	$22.10	$22.31	$22.31	210,389
2024-03-06	$21.41	$22.28	$21.09	$21.93	$21.93	229,039
2024-03-05	$20.96	$21.56	$20.96	$21.43	$21.43	267,026
2024-03-04	$21.54	$21.75	$20.85	$20.92	$20.92	303,817
2024-03-01	$21.35	$21.63	$21.11	$21.49	$21.49	239,212
2024-02-29	$21.75	$22.10	$21.44	$21.49	$21.49	491,496
2024-02-28	$21.57	$21.83	$21.44	$21.44	$21.44	279,870
2024-02-27	$22.20	$22.38	$21.79	$21.80	$21.80	283,662
2024-02-26	$21.98	$22.22	$21.83	$22.08	$22.08	237,648
2024-02-23	$22.05	$22.33	$21.83	$22.04	$22.04	293,372
2024-02-22	$22.26	$22.46	$21.90	$22.02	$22.02	209,497
2024-02-21	$22.39	$22.54	$22.22	$22.39	$22.39	302,562
2024-02-20	$22.05	$22.55	$22.05	$22.50	$22.50	370,583
2024-02-16	$22.46	$22.69	$22.31	$22.37	$22.37	256,481
2024-02-15	$22.21	$22.99	$22.08	$22.73	$22.73	244,218
2024-02-14	$22.14	$22.31	$21.78	$22.04	$22.04	181,949
2024-02-13	$22.22	$22.32	$21.52	$21.88	$21.88	286,543
2024-02-12	$22.74	$23.44	$22.74	$23.06	$23.06	221,172
2024-02-09	$22.66	$22.91	$22.26	$22.74	$22.74	177,675
2024-02-08	$22.13	$22.67	$22.09	$22.64	$22.64	223,563
2024-02-07	$22.40	$22.42	$21.71	$22.20	$22.20	185,028
2024-02-06	$22.53	$22.85	$22.18	$22.32	$22.32	174,436
2024-02-05	$22.71	$22.89	$22.42	$22.60	$22.60	201,934
2024-02-02	$22.67	$23.30	$22.67	$23.07	$23.07	194,421
2024-02-01	$24.00	$24.15	$22.64	$23.23	$23.23	267,183
2024-01-31	$24.52	$25.05	$23.87	$24.00	$24.00	395,370
2024-01-30	$25.20	$25.39	$24.97	$25.05	$25.05	233,107
2024-01-29	$24.86	$25.63	$24.69	$25.16	$25.16	376,458
2024-01-26	$24.71	$24.88	$24.21	$24.59	$24.59	414,925
2024-01-25	$24.90	$25.08	$23.75	$24.51	$24.51	660,635
2024-01-24	$24.56	$24.78	$24.31	$24.42	$24.42	178,195
2024-01-23	$24.83	$24.83	$24.20	$24.29	$24.29	258,534
2024-01-22	$23.88	$24.59	$23.88	$24.59	$24.59	246,435
2024-01-19	$23.68	$23.75	$23.36	$23.60	$23.60	362,909
2024-01-18	$23.63	$23.77	$23.33	$23.52	$23.52	113,046
2024-01-17	$23.27	$23.76	$23.19	$23.53	$23.53	115,221
2024-01-16	$23.50	$23.94	$23.49	$23.75	$23.75	159,699
2024-01-12	$24.21	$24.39	$23.59	$23.86	$23.86	129,233
2024-01-11	$24.29	$24.31	$23.51	$23.91	$23.91	219,329
2024-01-10	$24.27	$24.58	$23.95	$24.57	$24.57	193,520
2024-01-09	$23.84	$23.97	$23.56	$23.85	$23.85	123,135
2024-01-08	$24.28	$24.39	$24.09	$24.29	$24.29	132,555
2024-01-05	$23.99	$24.55	$23.99	$24.29	$24.29	166,401
2024-01-04	$24.24	$24.61	$24.20	$24.25	$24.25	184,104
2024-01-03	$24.70	$24.74	$23.94	$24.10	$24.10	183,675
2024-01-02	$24.48	$25.25	$24.44	$24.82	$24.82	179,816
2023-12-29	$25.17	$25.22	$24.81	$24.83	$24.83	107,953
2023-12-28	$25.31	$25.54	$25.16	$25.27	$25.27	104,106
2023-12-27	$25.58	$25.70	$25.31	$25.45	$25.45	186,541
2023-12-26	$25.24	$25.67	$25.01	$25.48	$25.48	136,732
2023-12-22	$25.16	$25.36	$24.95	$25.03	$25.03	99,914
2023-12-21	$24.90	$25.07	$24.64	$24.94	$24.94	117,631
2023-12-20	$25.15	$25.76	$24.69	$24.71	$24.71	211,068
2023-12-19	$24.85	$25.31	$24.64	$25.07	$25.07	192,059
2023-12-18	$24.87	$25.29	$24.64	$24.77	$24.77	208,938
2023-12-15	$25.25	$25.25	$24.70	$24.85	$24.85	928,925
2023-12-14	$25.34	$25.79	$24.90	$25.16	$25.16	336,996
2023-12-13	$22.94	$24.73	$22.68	$24.68	$24.68	356,212
2023-12-12	$22.98	$23.01	$22.75	$22.77	$22.77	159,210
2023-12-11	$23.17	$23.33	$22.85	$22.98	$22.98	175,852
2023-12-08	$22.84	$23.16	$22.67	$23.08	$23.08	155,441
2023-12-07	$22.46	$22.80	$22.24	$22.79	$22.79	170,681
2023-12-06	$22.36	$22.90	$22.29	$22.32	$22.32	165,042
2023-12-05	$22.27	$22.30	$22.06	$22.11	$22.11	111,993
2023-12-04	$21.76	$22.44	$21.72	$22.32	$22.32	181,764
2023-12-01	$20.85	$22.05	$20.77	$21.98	$21.98	176,209
2023-11-30	$21.18	$21.21	$20.88	$20.93	$20.93	222,666
2023-11-29	$21.18	$21.37	$21.00	$21.07	$21.07	174,077
2023-11-28	$21.09	$21.09	$20.77	$20.96	$20.96	146,024
2023-11-27	$21.04	$21.11	$20.87	$21.05	$21.05	123,989
2023-11-24	$21.19	$21.28	$20.87	$21.12	$21.12	50,545
2023-11-22	$21.19	$21.20	$20.84	$21.05	$21.05	123,921
2023-11-21	$21.30	$21.37	$20.85	$20.89	$20.89	203,450
2023-11-20	$21.48	$21.56	$21.34	$21.41	$21.41	88,543
2023-11-17	$21.44	$21.74	$21.37	$21.52	$21.52	184,284
2023-11-16	$21.59	$21.59	$21.10	$21.17	$21.17	134,811
2023-11-15	$21.65	$21.90	$21.44	$21.56	$21.56	216,111
2023-11-14	$21.18	$22.01	$21.18	$21.72	$21.54	318,970
2023-11-13	$20.16	$20.45	$20.02	$20.33	$20.16	125,301
2023-11-10	$20.35	$20.52	$20.16	$20.32	$20.15	145,556
2023-11-09	$20.44	$20.61	$20.08	$20.22	$20.05	340,181
2023-11-08	$20.65	$20.65	$20.15	$20.36	$20.19	164,085
2023-11-07	$20.90	$20.90	$20.55	$20.58	$20.41	132,793
2023-11-06	$21.20	$21.21	$20.91	$20.98	$20.81	186,819
2023-11-03	$21.35	$21.56	$21.04	$21.24	$21.24	233,760
2023-11-02	$20.15	$20.80	$20.15	$20.69	$20.69	155,531
2023-11-01	$19.55	$19.90	$19.38	$19.89	$19.89	114,506
2023-10-31	$19.71	$19.71	$19.50	$19.61	$19.61	101,190
2023-10-30	$19.52	$19.74	$19.40	$19.60	$19.60	132,833
2023-10-27	$19.52	$19.58	$19.08	$19.34	$19.34	233,043
2023-10-26	$18.87	$19.72	$18.87	$19.57	$19.57	191,453
2023-10-25	$18.36	$18.98	$18.31	$18.76	$18.76	234,302
2023-10-24	$19.05	$19.08	$18.33	$18.48	$18.48	301,341
2023-10-23	$18.51	$19.30	$18.51	$18.99	$18.99	243,771
2023-10-20	$20.30	$20.30	$18.46	$18.68	$18.68	461,496
2023-10-19	$20.28	$20.61	$19.99	$20.04	$20.04	176,714
2023-10-18	$20.74	$20.89	$20.29	$20.37	$20.37	122,807
2023-10-17	$20.35	$21.30	$20.35	$20.95	$20.95	190,109
2023-10-16	$20.40	$20.76	$20.39	$20.48	$20.48	124,968
2023-10-13	$20.68	$20.75	$20.14	$20.17	$20.17	126,385
2023-10-12	$20.87	$20.87	$20.39	$20.51	$20.51	160,593
2023-10-11	$20.83	$21.08	$20.73	$20.91	$20.91	139,742
2023-10-10	$20.57	$20.87	$20.57	$20.81	$20.81	175,710
2023-10-09	$20.18	$20.59	$20.18	$20.45	$20.45	93,201
2023-10-06	$20.00	$20.58	$19.88	$20.37	$20.37	285,994
2023-10-05	$19.97	$20.36	$19.97	$20.32	$20.32	173,408
2023-10-04	$19.90	$20.16	$19.69	$20.02	$20.02	191,113
2023-10-03	$19.97	$20.03	$19.79	$19.91	$19.91	187,028
2023-10-02	$20.03	$20.33	$19.93	$20.11	$20.11	242,181
2023-09-29	$20.05	$20.25	$19.95	$20.05	$20.05	206,793
2023-09-28	$19.67	$20.11	$19.67	$19.90	$19.90	267,753
2023-09-27	$19.63	$19.97	$19.61	$19.70	$19.70	210,077
2023-09-26	$19.59	$20.02	$19.53	$19.54	$19.54	262,930
2023-09-25	$19.58	$19.84	$19.43	$19.77	$19.77	126,123
2023-09-22	$19.88	$20.01	$19.64	$19.67	$19.67	151,043
2023-09-21	$19.48	$19.95	$19.43	$19.84	$19.84	213,063
2023-09-20	$19.53	$19.95	$19.46	$19.49	$19.49	238,749
2023-09-19	$19.66	$19.84	$19.46	$19.47	$19.47	166,735
2023-09-18	$20.15	$20.15	$19.65	$19.66	$19.66	176,320
2023-09-15	$20.34	$20.55	$20.06	$20.13	$20.13	1,063,586
2023-09-14	$20.02	$20.56	$19.93	$20.54	$20.54	288,660
2023-09-13	$20.08	$20.08	$19.73	$19.75	$19.75	219,588
2023-09-12	$19.65	$20.09	$19.61	$19.97	$19.97	215,798
2023-09-11	$20.34	$20.52	$20.15	$20.20	$20.20	167,088
2023-09-08	$20.39	$20.39	$20.14	$20.20	$20.20	171,519
2023-09-07	$20.35	$20.56	$20.20	$20.30	$20.30	198,488
2023-09-06	$20.91	$21.16	$20.46	$20.53	$20.53	182,985
2023-09-05	$21.53	$21.66	$20.85	$20.97	$20.97	237,592
2023-09-01	$21.11	$21.79	$21.11	$21.78	$21.78	196,478
2023-08-31	$20.92	$21.16	$20.81	$20.90	$20.90	259,691
2023-08-30	$21.21	$21.29	$20.82	$20.89	$20.89	143,843
2023-08-29	$21.16	$21.35	$20.99	$21.27	$21.27	149,805
2023-08-28	$20.98	$21.34	$20.97	$21.16	$21.16	166,107
2023-08-25	$21.29	$21.49	$20.76	$20.84	$20.84	208,574
2023-08-24	$20.87	$21.32	$20.87	$21.22	$21.22	220,309
2023-08-23	$21.08	$21.18	$20.88	$20.91	$20.91	211,766
2023-08-22	$21.66	$21.94	$21.07	$21.10	$21.10	184,373
2023-08-21	$22.01	$22.21	$21.48	$21.64	$21.64	171,868
2023-08-18	$21.54	$22.07	$21.54	$21.93	$21.93	325,397
2023-08-17	$21.76	$22.00	$21.69	$21.75	$21.75	137,040
2023-08-16	$21.81	$22.13	$21.62	$21.67	$21.67	134,770
2023-08-15	$22.39	$22.39	$22.03	$22.05	$21.87	203,604
2023-08-14	$22.74	$22.74	$22.45	$22.69	$22.50	183,986
2023-08-11	$22.58	$22.98	$22.58	$22.90	$22.90	147,688
2023-08-10	$23.12	$23.39	$22.66	$22.68	$22.68	127,618
2023-08-09	$22.81	$22.99	$22.59	$22.92	$22.92	151,745
2023-08-08	$22.76	$23.02	$22.19	$22.93	$22.93	166,236
2023-08-07	$22.75	$23.22	$22.65	$23.22	$23.22	156,600
2023-08-04	$22.60	$22.94	$22.60	$22.77	$22.77	73,737
2023-08-03	$22.57	$22.86	$22.28	$22.72	$22.72	125,613
2023-08-02	$22.33	$22.78	$22.17	$22.66	$22.66	285,184
2023-08-01	$22.82	$22.82	$22.35	$22.62	$22.62	146,060
2023-07-31	$22.67	$23.02	$22.67	$22.81	$22.81	183,564
2023-07-28	$22.92	$22.97	$22.61	$22.79	$22.79	141,199
2023-07-27	$23.07	$23.18	$22.31	$22.53	$22.53	223,640
2023-07-26	$22.62	$23.16	$22.52	$23.03	$23.03	315,813
2023-07-25	$22.36	$22.56	$21.96	$22.10	$22.10	213,575
2023-07-24	$21.79	$22.56	$21.79	$22.41	$22.41	239,231
2023-07-21	$22.35	$22.36	$21.58	$21.79	$21.79	248,673
2023-07-20	$21.51	$23.18	$21.51	$22.25	$22.25	332,136
2023-07-19	$23.46	$23.96	$23.19	$23.89	$23.89	233,617
2023-07-18	$22.67	$23.53	$22.67	$23.18	$23.18	226,249
2023-07-17	$22.28	$22.88	$22.28	$22.66	$22.66	158,276
2023-07-14	$22.76	$22.76	$22.00	$22.25	$22.25	157,453
2023-07-13	$22.41	$22.73	$22.26	$22.64	$22.64	173,250
2023-07-12	$21.82	$22.41	$21.70	$22.23	$22.23	396,873
2023-07-11	$21.17	$21.36	$21.00	$21.29	$21.29	143,867
2023-07-10	$20.88	$21.51	$20.88	$21.16	$21.16	224,205
2023-07-07	$20.62	$21.19	$20.62	$20.97	$20.97	184,107
2023-07-06	$20.44	$20.63	$20.03	$20.61	$20.61	232,252
2023-07-05	$20.98	$21.14	$20.61	$20.68	$20.68	241,565
2023-07-03	$20.72	$21.16	$20.68	$21.16	$21.16	109,181
2023-06-30	$21.29	$21.29	$20.69	$20.73	$20.73	170,330
2023-06-29	$21.15	$21.54	$21.03	$21.06	$21.06	168,782
2023-06-28	$20.83	$20.92	$20.55	$20.91	$20.91	238,669
2023-06-27	$20.91	$21.31	$20.68	$20.91	$20.91	193,213
2023-06-26	$20.53	$21.15	$20.53	$20.83	$20.83	262,801
2023-06-23	$20.67	$21.13	$20.43	$20.62	$20.62	286,825
2023-06-22	$21.54	$21.54	$20.78	$20.99	$20.99	185,610
2023-06-21	$22.00	$22.04	$21.65	$21.65	$21.65	163,624
2023-06-20	$22.55	$22.55	$21.96	$22.10	$22.10	183,810
2023-06-16	$22.96	$22.96	$22.26	$22.55	$22.55	617,613
2023-06-15	$22.16	$22.83	$22.16	$22.74	$22.74	195,226
2023-06-14	$23.19	$23.26	$22.26	$22.31	$22.31	229,689
2023-06-13	$22.80	$23.34	$22.58	$23.17	$23.17	219,397
2023-06-12	$22.82	$23.34	$22.60	$22.73	$22.73	189,808
2023-06-09	$23.20	$23.22	$22.72	$22.90	$22.90	115,609
2023-06-08	$23.40	$23.40	$22.81	$23.17	$23.17	165,380
2023-06-07	$22.93	$23.85	$22.72	$23.51	$23.51	287,867
2023-06-06	$21.56	$23.12	$21.56	$22.61	$22.61	244,955
2023-06-05	$22.10	$22.23	$21.22	$21.63	$21.63	270,756
2023-06-02	$21.20	$22.51	$21.18	$22.38	$22.38	330,068
2023-06-01	$20.69	$21.09	$20.33	$20.83	$20.83	294,659
2023-05-31	$21.09	$21.16	$20.44	$20.45	$20.45	356,256
2023-05-30	$21.56	$21.63	$21.03	$21.22	$21.22	275,989
2023-05-26	$21.24	$21.59	$21.08	$21.56	$21.56	220,228
2023-05-25	$21.31	$21.64	$21.19	$21.31	$21.31	290,104
2023-05-24	$21.83	$21.83	$21.25	$21.46	$21.46	301,363
2023-05-23	$21.23	$22.35	$21.18	$21.88	$21.88	374,124
2023-05-22	$20.62	$21.17	$20.38	$21.17	$21.17	294,308
2023-05-19	$21.22	$21.26	$20.31	$20.50	$20.50	284,387
2023-05-18	$20.70	$21.03	$20.59	$20.95	$20.95	223,206
2023-05-17	$19.52	$20.86	$19.52	$20.74	$20.74	322,840
2023-05-16	$19.48	$19.72	$19.29	$19.29	$19.12	186,822
2023-05-15	$19.00	$19.62	$19.00	$19.48	$19.31	197,850
2023-05-12	$19.01	$19.01	$18.69	$18.98	$18.82	144,466
2023-05-11	$18.74	$18.95	$18.56	$18.84	$18.68	210,893
2023-05-10	$19.55	$19.55	$18.96	$19.13	$18.97	247,983
2023-05-09	$19.20	$19.48	$19.09	$19.21	$19.04	254,513
2023-05-08	$20.26	$20.26	$19.30	$19.31	$19.14	295,104
2023-05-05	$19.64	$20.17	$19.46	$19.99	$19.99	363,980
2023-05-04	$19.02	$19.22	$18.07	$18.94	$18.94	353,414
2023-05-03	$19.37	$20.27	$19.37	$19.47	$19.47	484,791
2023-05-02	$20.74	$20.74	$19.25	$19.32	$19.32	363,734
2023-05-01	$21.28	$21.52	$20.75	$20.84	$20.84	240,789
2023-04-28	$21.05	$21.66	$21.05	$21.27	$21.27	264,977
2023-04-27	$20.75	$21.13	$20.75	$21.10	$21.10	283,980
2023-04-26	$20.56	$20.93	$20.44	$20.67	$20.67	351,604
2023-04-25	$21.39	$21.48	$20.58	$20.58	$20.58	377,275
2023-04-24	$21.86	$22.13	$21.70	$21.71	$21.71	321,049
2023-04-21	$22.93	$22.93	$21.89	$21.96	$21.96	322,509
2023-04-20	$23.10	$23.54	$22.85	$23.11	$23.11	329,953
2023-04-19	$22.66	$23.57	$22.44	$23.36	$23.36	328,177
2023-04-18	$23.37	$23.37	$22.59	$22.70	$22.70	377,257
2023-04-17	$23.07	$23.52	$22.71	$23.35	$23.35	350,419
2023-04-14	$23.65	$24.30	$22.98	$23.16	$23.16	209,172
2023-04-13	$23.34	$23.64	$23.03	$23.45	$23.45	220,139
2023-04-12	$23.90	$23.91	$23.29	$23.44	$23.44	175,016
2023-04-11	$24.02	$24.13	$23.71	$23.71	$23.71	170,597
2023-04-10	$23.95	$24.36	$23.92	$24.03	$24.03	219,827
2023-04-06	$23.83	$24.10	$23.77	$24.07	$24.07	291,722
2023-04-05	$23.90	$24.14	$23.81	$23.93	$23.93	374,440
2023-04-04	$24.77	$24.77	$23.89	$24.29	$24.29	273,870
2023-04-03	$25.12	$25.22	$24.57	$24.77	$24.77	401,441
2023-03-31	$25.31	$25.34	$24.86	$25.06	$25.06	287,264
2023-03-30	$25.55	$25.62	$24.81	$25.04	$25.04	593,631
2023-03-29	$26.05	$26.05	$25.30	$25.55	$25.55	298,734
2023-03-28	$25.51	$25.73	$25.35	$25.65	$25.65	235,246
2023-03-27	$25.49	$25.73	$25.18	$25.56	$25.56	432,680
2023-03-24	$24.14	$25.31	$24.09	$25.10	$25.10	330,449
2023-03-23	$25.07	$25.31	$24.41	$24.68	$24.68	859,458
2023-03-22	$25.34	$25.89	$24.92	$24.98	$24.98	667,671
2023-03-21	$25.21	$25.99	$25.14	$25.29	$25.29	313,115
2023-03-20	$25.09	$25.58	$24.32	$24.33	$24.33	430,628
2023-03-17	$25.24	$25.33	$24.22	$24.42	$24.42	1,182,249
2023-03-16	$24.75	$26.78	$24.52	$25.94	$25.94	624,484
2023-03-15	$24.00	$25.56	$23.65	$25.15	$25.15	587,896
2023-03-14	$25.94	$26.37	$25.00	$25.20	$25.20	609,520
2023-03-13	$24.20	$25.32	$23.04	$24.36	$24.36	817,813
2023-03-10	$25.32	$26.40	$24.60	$25.57	$25.57	660,622
2023-03-09	$27.33	$27.33	$25.93	$26.00	$26.00	354,626
2023-03-08	$27.52	$27.57	$27.24	$27.57	$27.57	237,745
2023-03-07	$28.03	$28.03	$27.23	$27.45	$27.45	237,849
2023-03-06	$28.68	$28.71	$27.96	$28.13	$28.13	276,501
2023-03-03	$28.71	$28.73	$28.31	$28.67	$28.67	181,441
2023-03-02	$28.89	$28.94	$28.42	$28.58	$28.58	216,918
2023-03-01	$28.97	$29.23	$28.78	$29.14	$29.14	215,675
2023-02-28	$29.38	$29.56	$29.06	$29.06	$29.06	243,146
2023-02-27	$29.56	$29.69	$29.13	$29.34	$29.34	185,136
2023-02-24	$29.24	$29.40	$29.05	$29.37	$29.37	215,189
2023-02-23	$29.66	$29.84	$29.45	$29.54	$29.54	135,218
2023-02-22	$29.60	$29.81	$29.31	$29.53	$29.53	306,811
2023-02-21	$30.12	$30.30	$29.49	$29.52	$29.52	211,433
2023-02-17	$30.47	$30.52	$30.23	$30.31	$30.31	238,549
2023-02-16	$30.31	$30.65	$30.07	$30.40	$30.40	152,039
2023-02-15	$29.84	$30.69	$29.82	$30.60	$30.60	162,494
2023-02-14	$30.69	$30.87	$30.23	$30.26	$30.08	164,041
2023-02-13	$30.71	$30.90	$30.69	$30.88	$30.70	130,492
2023-02-10	$30.83	$30.90	$30.52	$30.76	$30.76	180,606
2023-02-09	$31.02	$31.09	$30.72	$30.82	$30.82	344,879
2023-02-08	$30.78	$31.04	$30.73	$30.88	$30.88	133,573
2023-02-07	$30.62	$31.28	$30.57	$31.15	$31.15	182,595
2023-02-06	$31.18	$31.40	$30.60	$30.81	$30.81	424,027
2023-02-03	$30.76	$31.52	$30.73	$31.40	$31.40	309,444
2023-02-02	$30.10	$30.95	$30.10	$30.90	$30.90	334,965
2023-02-01	$30.77	$30.77	$29.34	$30.13	$30.13	474,286
2023-01-31	$30.55	$31.07	$30.54	$31.05	$31.05	401,499
2023-01-30	$30.20	$30.78	$30.16	$30.36	$30.36	288,539
2023-01-27	$31.27	$31.27	$30.19	$30.23	$30.23	285,692
2023-01-26	$30.40	$31.20	$29.52	$31.00	$31.00	1,142,408
2023-01-25	$28.45	$28.46	$27.98	$28.10	$28.10	679,705
2023-01-24	$28.50	$28.69	$28.33	$28.54	$28.54	241,889
2023-01-23	$28.59	$28.80	$28.50	$28.60	$28.60	195,799
2023-01-20	$28.34	$28.56	$27.95	$28.46	$28.46	289,477
2023-01-19	$28.46	$28.59	$28.00	$28.07	$28.07	250,349
2023-01-18	$30.09	$30.09	$28.53	$28.58	$28.58	283,854
2023-01-17	$30.78	$30.80	$30.23	$30.24	$30.24	185,809
2023-01-13	$30.69	$30.98	$30.45	$30.79	$30.79	383,449
2023-01-12	$30.74	$31.11	$30.72	$30.96	$30.96	178,309
2023-01-11	$30.64	$30.76	$30.48	$30.73	$30.73	214,457
2023-01-10	$30.36	$30.69	$30.12	$30.55	$30.55	168,543
2023-01-09	$30.95	$31.00	$30.11	$30.26	$30.26	181,683
2023-01-06	$30.37	$30.82	$30.25	$30.79	$30.79	219,295
2023-01-05	$30.15	$30.15	$29.75	$30.05	$30.05	167,246
2023-01-04	$30.01	$30.58	$29.80	$30.35	$30.35	282,836
2023-01-03	$30.09	$30.15	$29.40	$29.77	$29.77	506,507
2022-12-30	$29.87	$29.99	$29.76	$29.90	$29.90	165,316
2022-12-29	$29.76	$30.01	$29.57	$29.94	$29.94	166,397
2022-12-28	$29.77	$29.91	$29.50	$29.50	$29.50	197,416
2022-12-27	$29.64	$29.82	$29.50	$29.77	$29.77	192,327
2022-12-23	$29.34	$29.71	$29.33	$29.58	$29.58	105,565
2022-12-22	$29.40	$29.51	$28.85	$29.42	$29.42	233,438
2022-12-21	$29.71	$29.95	$29.45	$29.56	$29.56	261,002
2022-12-20	$29.14	$29.63	$29.11	$29.45	$29.45	340,058
2022-12-19	$28.68	$29.03	$28.57	$29.01	$29.01	423,947
2022-12-16	$28.29	$28.55	$28.09	$28.55	$28.55	1,671,950
2022-12-15	$28.50	$28.91	$28.50	$28.59	$28.59	495,792
2022-12-14	$29.80	$29.95	$28.90	$28.91	$28.91	316,457
2022-12-13	$30.57	$30.73	$29.60	$29.79	$29.79	316,389
2022-12-12	$30.44	$30.50	$29.94	$29.95	$29.95	291,849
2022-12-09	$30.60	$30.73	$30.36	$30.49	$30.49	204,284
2022-12-08	$30.32	$30.79	$30.14	$30.64	$30.64	190,294
2022-12-07	$30.00	$30.43	$29.92	$30.13	$30.13	180,343
2022-12-06	$29.97	$30.05	$29.70	$30.04	$30.04	228,038
2022-12-05	$31.35	$31.35	$29.62	$29.80	$29.80	269,815
2022-12-02	$31.25	$31.62	$31.21	$31.57	$31.57	182,927
2022-12-01	$31.30	$31.63	$30.91	$31.52	$31.52	283,608
2022-11-30	$30.39	$31.24	$29.87	$31.18	$31.18	350,981
2022-11-29	$30.51	$30.70	$30.32	$30.56	$30.56	163,510
2022-11-28	$31.04	$31.04	$30.41	$30.53	$30.53	158,787
2022-11-25	$30.94	$31.27	$30.94	$31.27	$31.27	91,632
2022-11-23	$30.96	$30.99	$30.63	$30.84	$30.84	159,044
2022-11-22	$30.78	$31.00	$30.66	$30.86	$30.86	201,917
2022-11-21	$30.24	$30.70	$30.24	$30.68	$30.68	187,841
2022-11-18	$30.57	$30.57	$30.07	$30.29	$30.29	238,331
2022-11-17	$29.70	$30.26	$29.64	$30.09	$30.09	255,745
2022-11-16	$30.41	$30.49	$30.12	$30.16	$30.16	218,224
2022-11-15	$30.76	$31.09	$30.24	$30.77	$30.59	348,163
2022-11-14	$30.72	$30.93	$30.39	$30.40	$30.22	188,802
2022-11-11	$30.40	$30.74	$29.98	$30.72	$30.54	350,581
2022-11-10	$29.48	$30.45	$29.48	$30.38	$30.20	345,700
2022-11-09	$28.69	$29.21	$28.64	$28.72	$28.55	203,770
2022-11-08	$29.22	$29.36	$28.71	$28.95	$28.78	191,317
2022-11-07	$28.64	$29.37	$28.60	$29.31	$29.14	273,543
2022-11-04	$28.15	$28.46	$27.77	$28.46	$28.29	352,457
2022-11-03	$27.97	$27.97	$27.40	$27.44	$27.28	218,309
2022-11-02	$28.82	$29.14	$28.16	$28.21	$28.04	272,489
2022-11-01	$29.36	$29.36	$28.98	$28.98	$28.81	209,720
2022-10-31	$29.00	$29.46	$28.86	$29.25	$29.08	340,224
2022-10-28	$28.99	$29.33	$28.66	$29.27	$29.27	416,661
2022-10-27	$28.93	$29.15	$28.54	$28.81	$28.81	356,891
2022-10-26	$29.15	$29.21	$28.63	$28.64	$28.64	402,720
2022-10-25	$28.62	$29.34	$28.45	$29.02	$29.02	458,984
2022-10-24	$28.49	$28.88	$28.21	$28.66	$28.66	514,618
2022-10-21	$27.65	$28.53	$27.44	$28.30	$28.30	445,509
2022-10-20	$28.25	$28.78	$27.28	$27.39	$27.39	466,355
2022-10-19	$28.56	$28.81	$28.20	$28.65	$28.65	332,964
2022-10-18	$29.00	$29.06	$28.40	$28.73	$28.73	402,995
2022-10-17	$28.50	$28.88	$28.14	$28.45	$28.45	394,761
2022-10-14	$28.22	$28.77	$27.28	$28.00	$28.00	941,065
2022-10-13	$27.82	$29.81	$27.66	$29.48	$29.48	322,109
2022-10-12	$27.91	$28.40	$27.53	$28.15	$28.15	346,966
2022-10-11	$27.97	$28.31	$27.78	$27.98	$27.98	192,634
2022-10-10	$28.06	$28.31	$27.82	$27.95	$27.95	191,184
2022-10-07	$28.27	$28.28	$27.68	$27.84	$27.84	220,452
2022-10-06	$28.34	$28.45	$28.09	$28.35	$28.35	142,889
2022-10-05	$28.31	$28.44	$27.94	$28.32	$28.32	146,272
2022-10-04	$27.93	$28.67	$27.83	$28.64	$28.64	219,023
2022-10-03	$27.55	$27.84	$27.19	$27.62	$27.62	226,104
2022-09-30	$27.74	$27.99	$27.22	$27.30	$27.30	313,101
2022-09-29	$27.85	$28.00	$27.39	$27.67	$27.67	164,139
2022-09-28	$28.06	$28.46	$27.84	$28.17	$28.17	283,958
2022-09-27	$28.53	$28.60	$27.72	$27.97	$27.97	204,482
2022-09-26	$28.27	$28.64	$28.10	$28.33	$28.33	223,985
2022-09-23	$28.38	$28.45	$28.00	$28.40	$28.40	249,456
2022-09-22	$29.33	$29.33	$28.65	$28.74	$28.74	175,937
2022-09-21	$29.85	$29.92	$29.34	$29.39	$29.39	226,447
2022-09-20	$29.14	$29.72	$29.08	$29.68	$29.68	303,801
2022-09-19	$29.22	$29.75	$29.21	$29.39	$29.39	445,856
2022-09-16	$28.89	$29.54	$28.52	$29.51	$29.51	1,174,323
2022-09-15	$28.57	$29.28	$28.57	$29.14	$29.14	308,046
2022-09-14	$28.28	$28.52	$28.03	$28.49	$28.49	307,707
2022-09-13	$28.86	$29.00	$27.95	$28.24	$28.24	307,730
2022-09-12	$29.06	$29.28	$28.85	$29.10	$29.10	279,647
2022-09-09	$28.57	$29.03	$28.57	$28.95	$28.95	201,969
2022-09-08	$27.62	$28.54	$27.46	$28.54	$28.54	246,784
2022-09-07	$27.30	$27.86	$27.30	$27.76	$27.76	369,011
2022-09-06	$28.02	$28.15	$27.21	$27.49	$27.49	313,248
2022-09-02	$28.33	$28.53	$27.79	$27.95	$27.95	241,330
2022-09-01	$28.22	$28.22	$27.77	$28.02	$28.02	223,484
2022-08-31	$28.34	$28.38	$28.06	$28.21	$28.21	248,248
2022-08-30	$28.29	$28.34	$27.89	$28.30	$28.30	184,250
2022-08-29	$28.45	$28.55	$28.24	$28.25	$28.25	163,177
2022-08-26	$29.22	$29.25	$28.66	$28.75	$28.75	233,265
2022-08-25	$28.83	$29.22	$28.73	$29.16	$29.16	228,716
2022-08-24	$28.35	$28.82	$28.22	$28.77	$28.77	230,204
2022-08-23	$28.71	$29.05	$28.54	$28.58	$28.58	135,616
2022-08-22	$29.07	$29.07	$28.65	$28.72	$28.72	226,691
2022-08-19	$29.98	$30.03	$29.32	$29.57	$29.57	656,129
2022-08-18	$30.00	$30.10	$29.79	$30.06	$30.06	203,995
2022-08-17	$30.07	$30.21	$29.89	$29.99	$29.99	241,634
2022-08-16	$30.14	$30.48	$30.03	$30.33	$30.33	201,771
2022-08-15	$29.92	$30.30	$29.87	$30.22	$30.22	267,734
2022-08-12	$29.70	$30.13	$29.63	$30.13	$30.13	221,507
2022-08-11	$29.81	$29.83	$29.52	$29.60	$29.60	197,891
2022-08-10	$29.21	$29.59	$29.00	$29.37	$29.37	257,814
2022-08-09	$29.18	$29.18	$28.71	$28.95	$28.83	242,049
2022-08-08	$29.14	$29.29	$28.98	$29.09	$28.97	367,940
2022-08-05	$28.76	$29.15	$28.71	$29.00	$28.88	261,497
2022-08-04	$28.73	$28.88	$28.57	$28.69	$28.57	328,501
2022-08-03	$28.46	$28.91	$28.13	$28.85	$28.73	265,010
2022-08-02	$28.22	$28.53	$28.03	$28.30	$28.18	356,122
2022-08-01	$27.90	$28.71	$27.81	$28.41	$28.29	469,878
2022-07-29	$27.68	$28.27	$27.68	$28.17	$28.06	357,460
2022-07-28	$27.76	$27.89	$27.39	$27.74	$27.63	324,347
2022-07-27	$27.17	$27.90	$27.13	$27.75	$27.64	290,988
2022-07-26	$26.85	$27.09	$26.79	$27.06	$26.95	305,183
2022-07-25	$27.09	$27.37	$26.71	$26.85	$26.74	416,580
2022-07-22	$27.32	$27.48	$26.73	$26.90	$26.79	242,464
2022-07-21	$27.48	$27.80	$27.06	$27.37	$27.26	322,242
2022-07-20	$25.73	$27.21	$25.32	$27.14	$27.03	424,648
2022-07-19	$25.14	$25.79	$24.96	$25.67	$25.57	214,511
2022-07-18	$24.96	$25.27	$24.75	$24.84	$24.74	167,672
2022-07-15	$24.48	$24.85	$24.15	$24.74	$24.64	202,437
2022-07-14	$23.75	$24.05	$23.62	$24.04	$23.94	191,000
2022-07-13	$24.69	$24.69	$24.15	$24.24	$24.14	206,358
2022-07-12	$24.71	$25.27	$24.71	$24.84	$24.74	205,983
2022-07-11	$24.97	$25.13	$24.79	$24.92	$24.82	108,473
2022-07-08	$25.27	$25.27	$24.82	$25.17	$25.07	215,026
2022-07-07	$25.29	$25.54	$25.10	$25.13	$25.03	203,658
2022-07-06	$25.03	$25.17	$24.66	$25.09	$24.99	238,825
2022-07-05	$24.72	$25.20	$24.23	$25.19	$25.09	318,393
2022-07-01	$24.62	$25.32	$24.53	$25.21	$25.11	207,209
2022-06-30	$24.62	$25.04	$24.41	$24.77	$24.67	277,618
2022-06-29	$25.36	$25.36	$24.83	$24.89	$24.79	225,023
2022-06-28	$25.48	$25.62	$25.10	$25.18	$25.08	250,782
2022-06-27	$25.55	$25.75	$24.93	$25.28	$25.18	239,622
2022-06-24	$24.45	$25.42	$24.45	$25.34	$25.24	847,765
2022-06-23	$24.60	$24.71	$24.09	$24.30	$24.20	243,755
2022-06-22	$24.57	$24.89	$24.48	$24.78	$24.68	164,357
2022-06-21	$24.67	$24.93	$24.36	$24.86	$24.76	255,193
2022-06-17	$24.44	$24.66	$24.13	$24.18	$24.08	652,091
2022-06-16	$24.34	$24.47	$23.87	$24.10	$24.00	295,375
2022-06-15	$24.90	$25.07	$24.51	$24.66	$24.56	274,427
2022-06-14	$24.43	$24.82	$24.35	$24.63	$24.53	184,718
2022-06-13	$24.37	$24.93	$24.27	$24.39	$24.29	228,489
2022-06-10	$24.89	$25.13	$24.70	$24.84	$24.74	191,382
2022-06-09	$25.90	$26.05	$25.41	$25.41	$25.31	244,397
2022-06-08	$26.16	$26.31	$25.92	$26.06	$25.95	161,055
2022-06-07	$26.09	$26.55	$26.07	$26.39	$26.28	162,948
2022-06-06	$26.32	$26.47	$26.15	$26.40	$26.29	232,332
2022-06-03	$26.55	$26.55	$26.05	$26.16	$26.05	149,116
2022-06-02	$26.15	$26.57	$25.74	$26.52	$26.41	237,108
2022-06-01	$26.19	$26.26	$25.60	$26.00	$25.89	200,261
2022-05-31	$25.91	$26.24	$25.70	$26.11	$26.00	271,720
2022-05-27	$26.01	$26.26	$25.90	$26.23	$26.12	149,865
2022-05-26	$25.70	$26.07	$25.68	$25.91	$25.80	264,695
2022-05-25	$25.51	$25.94	$25.25	$25.42	$25.32	234,330
2022-05-24	$25.56	$25.71	$24.96	$25.53	$25.43	274,504
2022-05-23	$25.68	$25.94	$25.38	$25.55	$25.45	276,647
2022-05-20	$25.07	$25.36	$24.56	$25.18	$25.08	287,069
2022-05-19	$25.16	$25.49	$24.91	$24.93	$24.83	352,756
2022-05-18	$26.13	$26.20	$25.45	$25.57	$25.47	361,384
2022-05-17	$25.66	$26.22	$25.66	$26.22	$26.11	336,665
2022-05-16	$24.67	$25.40	$24.60	$25.24	$25.14	1,599,428
2022-05-13	$25.24	$25.42	$24.67	$24.77	$24.67	288,368
2022-05-12	$24.88	$25.01	$24.38	$24.92	$24.82	273,850
2022-05-11	$25.15	$25.42	$24.75	$24.83	$24.73	258,657
2022-05-10	$25.45	$25.72	$24.71	$25.13	$24.91	301,862
2022-05-09	$25.04	$25.57	$24.92	$25.23	$25.01	257,245
2022-05-06	$25.15	$25.44	$24.83	$25.39	$25.17	317,150
2022-05-05	$25.68	$25.68	$24.87	$25.36	$25.14	259,207
2022-05-04	$25.07	$25.98	$25.04	$25.91	$25.68	256,186
2022-05-03	$24.86	$25.29	$24.51	$25.00	$24.78	320,132
2022-05-02	$24.66	$25.07	$24.26	$24.76	$24.54	380,279
2022-04-29	$25.09	$25.37	$24.68	$24.74	$24.52	303,488
2022-04-28	$25.41	$25.50	$24.93	$25.22	$25.00	310,670
2022-04-27	$25.40	$25.51	$25.00	$25.07	$24.85	356,523
2022-04-26	$25.93	$26.16	$25.44	$25.53	$25.30	411,368
2022-04-25	$26.17	$26.34	$25.66	$26.19	$25.96	516,974
2022-04-22	$26.82	$27.23	$26.36	$26.40	$26.17	399,069
2022-04-21	$28.34	$28.51	$26.62	$27.04	$26.80	600,588
2022-04-20	$28.94	$29.57	$28.61	$28.61	$28.36	279,711
2022-04-19	$28.08	$28.94	$28.08	$28.76	$28.51	394,178
2022-04-18	$27.66	$27.97	$27.62	$27.83	$27.58	265,467
2022-04-14	$28.02	$28.49	$27.81	$27.95	$27.70	298,597
2022-04-13	$27.50	$28.24	$27.50	$28.13	$27.88	254,731
2022-04-12	$27.39	$28.07	$27.39	$27.70	$27.45	383,738
2022-04-11	$27.21	$28.05	$27.21	$27.48	$27.24	330,854
2022-04-08	$27.60	$27.85	$27.26	$27.37	$27.13	320,648
2022-04-07	$27.83	$27.95	$27.48	$27.63	$27.39	420,333
2022-04-06	$28.21	$28.34	$27.78	$27.91	$27.66	358,481
2022-04-05	$28.74	$29.04	$28.10	$28.19	$27.94	323,448
2022-04-04	$28.77	$28.85	$28.17	$28.62	$28.37	279,870
2022-04-01	$29.21	$29.42	$28.42	$28.82	$28.56	355,231
2022-03-31	$29.03	$29.46	$28.95	$28.97	$28.71	397,994
2022-03-30	$30.19	$30.19	$28.83	$29.04	$28.78	531,660
2022-03-29	$30.00	$30.39	$29.70	$30.14	$29.87	300,662
2022-03-28	$29.72	$29.72	$29.17	$29.54	$29.28	235,072
2022-03-25	$29.30	$29.88	$29.15	$29.86	$29.60	222,710
2022-03-24	$29.03	$29.19	$28.56	$29.19	$28.93	239,981
2022-03-23	$29.80	$29.87	$28.65	$28.72	$28.47	356,651
2022-03-22	$29.89	$30.28	$29.83	$30.10	$29.83	173,461
2022-03-21	$30.14	$30.23	$29.25	$29.56	$29.30	185,615
2022-03-18	$29.90	$30.01	$29.20	$29.83	$29.57	639,555
2022-03-17	$30.02	$30.02	$29.49	$29.92	$29.65	203,560
2022-03-16	$30.40	$30.74	$30.03	$30.41	$30.14	268,117
2022-03-15	$30.17	$30.17	$29.62	$30.05	$29.78	256,065
2022-03-14	$30.25	$30.42	$29.58	$29.85	$29.59	396,825
2022-03-11	$29.81	$30.28	$29.70	$29.78	$29.52	188,370
2022-03-10	$29.48	$30.07	$29.33	$29.58	$29.32	269,232
2022-03-09	$30.03	$30.45	$29.85	$29.89	$29.63	283,666
2022-03-08	$29.46	$30.11	$29.22	$29.24	$28.98	366,223
2022-03-07	$29.81	$30.36	$29.16	$29.19	$28.93	292,825
2022-03-04	$30.14	$30.18	$29.63	$30.00	$29.73	294,678
2022-03-03	$30.71	$30.91	$30.23	$30.71	$30.44	284,953
2022-03-02	$29.77	$30.77	$29.77	$30.58	$30.31	327,231
2022-03-01	$30.78	$30.82	$29.19	$29.59	$29.33	386,973
2022-02-28	$30.15	$31.26	$29.76	$31.10	$30.82	346,895
2022-02-25	$29.96	$30.94	$29.86	$30.80	$30.53	275,360
2022-02-24	$29.28	$29.74	$28.76	$29.65	$29.39	305,827
2022-02-23	$31.04	$31.27	$30.02	$30.06	$29.79	174,288
2022-02-22	$31.16	$31.34	$30.53	$30.73	$30.46	230,405
2022-02-18	$30.84	$31.57	$30.84	$31.10	$30.82	217,341
2022-02-17	$30.91	$31.15	$30.34	$31.14	$30.86	333,728
2022-02-16	$31.05	$31.46	$31.05	$31.26	$30.98	195,571
2022-02-15	$30.60	$31.26	$30.60	$31.15	$30.87	203,672
2022-02-14	$30.69	$31.00	$30.10	$30.28	$30.01	224,538
2022-02-11	$30.44	$31.04	$30.29	$30.54	$30.27	213,603
2022-02-10	$30.12	$30.72	$30.00	$30.58	$30.31	317,614
2022-02-09	$30.79	$30.98	$30.11	$30.35	$30.08	181,136
2022-02-08	$30.67	$31.15	$30.54	$31.00	$30.60	232,770
2022-02-07	$30.29	$30.49	$30.01	$30.44	$30.05	200,390
2022-02-04	$30.11	$30.55	$29.82	$30.41	$30.02	201,952
2022-02-03	$30.37	$30.76	$30.01	$30.10	$29.72	333,597
2022-02-02	$29.82	$30.35	$29.51	$30.25	$29.86	346,751
2022-02-01	$29.47	$30.01	$29.23	$29.95	$29.57	274,220
2022-01-31	$28.62	$29.60	$28.49	$29.59	$29.21	331,636
2022-01-28	$28.95	$29.03	$28.00	$28.92	$28.55	313,984
2022-01-27	$29.85	$30.25	$28.68	$29.15	$28.78	477,102
2022-01-26	$30.00	$30.24	$28.86	$29.33	$28.96	412,166
2022-01-25	$29.60	$30.21	$28.99	$29.72	$29.34	280,742
2022-01-24	$29.41	$30.10	$28.85	$29.87	$29.49	399,733
2022-01-21	$30.33	$31.25	$29.55	$29.55	$29.17	549,048
2022-01-20	$30.02	$31.78	$29.70	$30.37	$29.98	420,880
2022-01-19	$30.81	$30.81	$29.69	$29.70	$29.32	176,102
2022-01-18	$31.25	$31.45	$30.63	$30.71	$30.32	187,846
2022-01-14	$30.19	$31.30	$30.10	$31.29	$30.89	160,434
2022-01-13	$31.00	$31.25	$30.56	$30.73	$30.34	151,520
2022-01-12	$30.92	$30.96	$30.50	$30.78	$30.39	210,285
2022-01-11	$30.69	$30.88	$30.25	$30.70	$30.31	148,840
2022-01-10	$30.80	$30.98	$30.12	$30.72	$30.33	227,377
2022-01-07	$30.33	$30.59	$30.09	$30.51	$30.12	127,123
2022-01-06	$29.62	$30.62	$29.59	$30.37	$29.98	178,768
2022-01-05	$29.81	$30.00	$29.18	$29.24	$28.87	225,109
2022-01-04	$29.31	$30.01	$29.31	$29.44	$29.06	197,581
2022-01-03	$28.70	$29.51	$28.70	$29.13	$28.76	164,008
2021-12-31	$28.46	$28.63	$28.12	$28.43	$28.07	119,923
2021-12-30	$28.53	$28.81	$28.32	$28.50	$28.14	203,903
2021-12-29	$28.81	$28.83	$28.35	$28.58	$28.22	118,090
2021-12-28	$28.61	$28.87	$28.48	$28.67	$28.30	141,191
2021-12-27	$28.38	$28.73	$28.08	$28.72	$28.35	105,108
2021-12-23	$28.53	$28.65	$28.28	$28.37	$28.01	105,592
2021-12-22	$27.91	$28.35	$27.74	$28.35	$27.99	119,384
2021-12-21	$27.35	$27.95	$27.35	$27.90	$27.54	162,674
2021-12-20	$27.31	$27.35	$26.39	$27.01	$26.67	277,334
2021-12-17	$28.03	$28.03	$27.04	$27.87	$27.51	1,439,281
2021-12-16	$28.30	$28.81	$27.90	$28.27	$27.91	419,997
2021-12-15	$27.64	$28.63	$27.29	$28.01	$27.65	807,439
2021-12-14	$27.13	$28.05	$26.97	$27.58	$27.23	364,752
2021-12-13	$27.36	$27.72	$26.81	$27.11	$26.76	340,302
2021-12-10	$27.67	$27.71	$27.13	$27.65	$27.30	147,144
2021-12-09	$27.20	$27.58	$26.90	$27.41	$27.06	144,755
2021-12-08	$27.61	$27.89	$27.23	$27.48	$27.13	140,851
2021-12-07	$28.13	$28.13	$27.41	$27.62	$27.27	230,830
2021-12-06	$27.73	$28.68	$27.70	$27.90	$27.54	292,260
2021-12-03	$27.61	$27.61	$26.94	$27.25	$26.90	311,664
2021-12-02	$26.70	$27.82	$26.63	$27.40	$27.05	291,459
2021-12-01	$27.41	$27.94	$26.36	$26.38	$26.04	215,117
2021-11-30	$26.96	$27.36	$26.64	$26.71	$26.37	366,391
2021-11-29	$28.35	$28.52	$27.40	$27.41	$27.06	355,351
2021-11-26	$27.56	$27.86	$26.56	$27.85	$27.49	374,952
2021-11-24	$28.58	$28.85	$28.38	$28.65	$28.28	134,369
2021-11-23	$28.66	$28.92	$28.35	$28.80	$28.43	166,700
2021-11-22	$28.50	$29.16	$28.32	$28.36	$28.00	315,345
2021-11-19	$27.95	$28.37	$27.52	$28.25	$27.89	255,033
2021-11-18	$28.05	$28.47	$27.85	$28.40	$28.04	202,522
2021-11-17	$28.13	$28.17	$27.68	$28.08	$27.72	202,335
2021-11-16	$27.56	$28.18	$27.27	$28.17	$27.81	263,534
2021-11-15	$27.61	$27.91	$27.48	$27.70	$27.35	191,732
2021-11-12	$28.22	$28.28	$27.29	$27.58	$27.23	210,638
2021-11-11	$28.12	$28.22	$27.68	$28.14	$27.78	142,834
2021-11-10	$28.20	$28.39	$27.85	$27.90	$27.54	139,877
2021-11-09	$28.17	$28.27	$27.77	$28.14	$27.78	146,123
2021-11-08	$28.85	$29.04	$28.31	$28.55	$28.07	121,536
2021-11-05	$28.22	$28.62	$28.05	$28.56	$28.08	221,196
2021-11-04	$28.12	$28.12	$27.10	$27.92	$27.45	206,345
2021-11-03	$27.50	$28.44	$27.37	$28.21	$27.73	178,879
2021-11-02	$28.40	$28.55	$27.49	$27.59	$27.12	182,332
2021-11-01	$27.49	$28.40	$27.41	$28.39	$27.91	299,335
2021-10-29	$27.40	$27.63	$27.08	$27.15	$26.69	266,824
2021-10-28	$27.04	$27.46	$27.04	$27.44	$26.97	137,236
2021-10-27	$27.55	$27.62	$26.78	$26.81	$26.36	220,046
2021-10-26	$28.19	$28.26	$27.66	$27.72	$27.25	179,389
2021-10-25	$28.63	$28.65	$27.89	$28.23	$27.75	260,580
2021-10-22	$28.33	$28.64	$27.89	$28.36	$27.88	277,409
2021-10-21	$27.05	$28.16	$26.90	$27.75	$27.28	439,173
2021-10-20	$26.82	$27.45	$26.77	$27.43	$26.96	185,324
2021-10-19	$27.01	$27.06	$26.55	$26.94	$26.48	130,783
2021-10-18	$26.93	$27.25	$26.80	$26.83	$26.38	108,068
2021-10-15	$27.49	$27.49	$27.01	$27.03	$26.57	249,507
2021-10-14	$26.79	$27.10	$26.54	$27.01	$26.55	143,281
2021-10-13	$26.95	$26.95	$26.10	$26.43	$25.98	148,961
2021-10-12	$26.63	$27.00	$26.40	$26.88	$26.42	114,308
2021-10-11	$27.29	$27.33	$26.61	$26.62	$26.17	157,271
2021-10-08	$27.10	$27.45	$27.06	$27.22	$26.76	93,845
2021-10-07	$27.29	$27.39	$26.81	$27.27	$26.81	161,428
2021-10-06	$26.92	$27.12	$26.33	$27.08	$26.62	145,683
2021-10-05	$27.05	$27.33	$26.73	$27.20	$26.74	260,113
2021-10-04	$27.15	$27.34	$26.76	$26.88	$26.42	168,839
2021-10-01	$27.17	$27.46	$26.67	$27.08	$26.62	296,193
2021-09-30	$27.50	$27.50	$26.86	$26.98	$26.52	243,124
2021-09-29	$27.25	$27.42	$26.82	$27.32	$26.86	195,475
2021-09-28	$27.40	$27.62	$27.11	$27.24	$26.78	349,649
2021-09-27	$26.82	$27.59	$26.59	$27.38	$26.92	283,336
2021-09-24	$25.76	$26.46	$25.75	$26.33	$25.88	266,691
2021-09-23	$25.16	$25.95	$25.08	$25.78	$25.34	381,020
2021-09-22	$24.78	$25.17	$24.74	$24.80	$24.38	308,030
2021-09-21	$24.33	$24.62	$23.83	$24.38	$23.97	377,509
2021-09-20	$23.92	$24.28	$23.15	$24.20	$23.79	529,740
2021-09-17	$24.21	$24.71	$23.94	$24.71	$24.29	1,846,043
2021-09-16	$24.60	$24.65	$23.91	$24.01	$23.60	324,779
2021-09-15	$23.94	$24.44	$23.94	$24.34	$23.93	337,015
2021-09-14	$24.66	$24.72	$23.86	$23.97	$23.56	233,794
2021-09-13	$24.36	$24.99	$24.33	$24.64	$24.22	285,239
2021-09-10	$24.61	$24.91	$24.14	$24.18	$23.77	282,317
2021-09-09	$24.64	$24.83	$24.26	$24.46	$24.05	265,996
2021-09-08	$25.41	$25.59	$24.73	$24.76	$24.34	309,833
2021-09-07	$25.39	$26.10	$25.39	$25.61	$25.18	425,228
2021-09-03	$25.20	$25.38	$24.88	$25.25	$24.82	311,941
2021-09-02	$25.36	$25.59	$25.22	$25.22	$24.79	275,436
2021-09-01	$25.55	$25.55	$24.86	$25.30	$24.87	221,864
2021-08-31	$25.41	$25.89	$25.33	$25.63	$25.20	297,051
2021-08-30	$25.70	$25.70	$24.91	$24.91	$24.49	255,490
2021-08-27	$25.00	$25.62	$24.96	$25.52	$25.09	341,802
2021-08-26	$25.51	$25.60	$24.71	$24.86	$24.44	334,132
2021-08-25	$25.99	$26.16	$25.65	$25.65	$25.22	343,455
2021-08-24	$26.13	$26.28	$25.92	$26.05	$25.49	152,815
2021-08-23	$25.98	$26.21	$25.75	$26.12	$25.56	203,590
2021-08-20	$25.19	$25.75	$25.06	$25.75	$25.20	211,431
2021-08-19	$25.28	$25.59	$24.89	$25.21	$24.67	268,452
2021-08-18	$25.95	$26.30	$25.64	$25.65	$25.10	188,674
2021-08-17	$26.23	$26.47	$25.74	$26.04	$25.48	229,087
2021-08-16	$26.43	$26.62	$25.77	$26.47	$25.90	328,302
2021-08-13	$27.39	$27.40	$26.78	$26.87	$26.29	201,322
2021-08-12	$28.39	$28.40	$27.46	$27.50	$26.91	318,791
2021-08-11	$27.36	$28.11	$26.76	$28.09	$27.49	331,821
2021-08-10	$28.08	$28.62	$27.92	$28.59	$27.97	268,576
2021-08-09	$28.44	$28.73	$28.11	$28.21	$27.60	183,932
2021-08-06	$28.03	$28.97	$28.02	$28.62	$28.00	247,298
2021-08-05	$27.54	$28.00	$27.32	$27.61	$27.02	260,012
2021-08-04	$27.42	$28.02	$27.33	$27.49	$26.90	203,354
2021-08-03	$27.23	$28.03	$26.67	$27.89	$27.29	288,712
2021-08-02	$27.30	$28.04	$27.03	$27.12	$26.54	311,417
2021-07-30	$27.24	$27.60	$26.90	$27.04	$26.46	549,821
2021-07-29	$27.51	$27.67	$27.15	$27.22	$26.63	398,169
2021-07-28	$27.34	$27.47	$26.88	$27.17	$26.58	337,185
2021-07-27	$27.12	$27.28	$26.88	$27.14	$26.56	351,533
2021-07-26	$27.46	$27.95	$27.35	$27.53	$26.94	343,134
2021-07-23	$27.34	$27.71	$27.01	$27.31	$26.72	296,724
2021-07-22	$28.50	$28.50	$26.98	$27.09	$26.51	323,385
2021-07-21	$26.99	$28.31	$26.81	$28.31	$27.70	472,802
2021-07-20	$26.18	$27.69	$26.13	$27.00	$26.42	440,475
2021-07-19	$26.06	$26.53	$25.58	$26.28	$25.71	541,490
2021-07-16	$27.92	$27.96	$26.74	$26.79	$26.21	232,769
2021-07-15	$27.14	$28.10	$27.14	$27.61	$27.02	409,260
2021-07-14	$27.22	$27.64	$26.98	$27.34	$26.75	268,645
2021-07-13	$27.64	$27.72	$27.10	$27.30	$26.71	641,000
2021-07-12	$27.18	$27.72	$26.93	$27.60	$27.01	938,315
2021-07-09	$27.84	$28.12	$27.22	$27.45	$26.86	636,033
2021-07-08	$27.00	$27.48	$26.79	$27.21	$26.62	807,253
2021-07-07	$27.39	$28.32	$27.39	$27.56	$26.97	680,280
2021-07-06	$27.74	$27.97	$27.37	$27.76	$27.16	664,486
2021-07-02	$27.72	$28.08	$27.36	$27.89	$27.29	333,269
2021-07-01	$27.60	$27.80	$27.48	$27.80	$27.20	293,940
2021-06-30	$27.10	$27.63	$27.10	$27.41	$26.82	355,572
2021-06-29	$27.52	$27.79	$27.20	$27.28	$26.69	378,025
2021-06-28	$27.81	$27.90	$26.85	$27.16	$26.58	441,006
2021-06-25	$28.47	$28.79	$27.80	$27.88	$27.16	867,810
2021-06-24	$28.31	$28.37	$27.94	$28.31	$27.58	253,572
2021-06-23	$28.15	$28.50	$28.00	$28.03	$27.31	252,574
2021-06-22	$27.85	$28.10	$27.50	$27.92	$27.20	257,670
2021-06-21	$27.21	$28.41	$27.21	$27.92	$27.20	461,224
2021-06-18	$27.03	$27.49	$26.65	$27.00	$26.30	752,293
2021-06-17	$28.88	$28.88	$27.46	$27.55	$26.84	289,396
2021-06-16	$27.76	$28.79	$27.39	$28.64	$27.90	314,452
2021-06-15	$27.34	$28.09	$27.34	$27.95	$27.23	222,533
2021-06-14	$27.90	$28.21	$27.20	$27.31	$26.60	315,889
2021-06-11	$27.68	$28.03	$27.60	$27.87	$27.15	217,856
2021-06-10	$28.38	$28.48	$27.47	$27.54	$26.83	277,563
2021-06-09	$28.33	$28.47	$27.99	$28.00	$27.28	349,433
2021-06-08	$28.27	$28.81	$27.92	$28.61	$27.87	246,395
2021-06-07	$28.17	$28.89	$28.02	$28.55	$27.81	386,923
2021-06-04	$27.95	$28.17	$27.66	$28.15	$27.42	210,905
2021-06-03	$27.97	$28.28	$27.77	$28.02	$27.30	216,568
2021-06-02	$28.28	$28.28	$27.86	$28.00	$27.28	196,113
2021-06-01	$27.81	$28.42	$27.75	$28.13	$27.40	349,968
2021-05-28	$27.73	$27.81	$27.11	$27.75	$27.03	231,570
2021-05-27	$26.94	$27.65	$26.77	$27.62	$26.91	401,381
2021-05-26	$26.23	$26.52	$25.96	$26.40	$25.72	477,936
2021-05-25	$27.16	$27.34	$26.10	$26.17	$25.49	672,266
2021-05-24	$27.17	$27.47	$26.78	$27.14	$26.44	512,786
2021-05-21	$27.21	$27.64	$27.04	$27.23	$26.53	228,395
2021-05-20	$26.97	$27.21	$26.71	$27.00	$26.30	303,391
2021-05-19	$26.60	$27.75	$26.18	$26.95	$26.25	973,095
2021-05-18	$26.45	$26.85	$26.19	$26.61	$25.92	327,037
2021-05-17	$26.29	$26.64	$25.80	$26.49	$25.81	228,587
2021-05-14	$26.65	$26.75	$25.80	$26.43	$25.75	227,554
2021-05-13	$24.96	$26.60	$24.89	$26.52	$25.83	508,834
2021-05-12	$25.39	$25.82	$24.92	$25.07	$24.42	438,701
2021-05-11	$24.47	$25.31	$24.39	$25.10	$24.45	315,092
2021-05-10	$25.01	$25.44	$24.60	$24.62	$23.98	445,656
2021-05-07	$24.44	$25.01	$24.21	$24.85	$24.21	272,514
2021-05-06	$24.83	$24.91	$24.14	$24.88	$24.24	334,447
2021-05-05	$24.15	$24.59	$23.95	$24.50	$23.87	316,622
2021-05-04	$23.65	$24.32	$23.19	$24.21	$23.58	394,746
2021-05-03	$22.40	$23.11	$22.23	$22.95	$22.36	418,126
2021-04-30	$22.61	$23.09	$22.04	$22.19	$21.62	616,337
2021-04-29	$23.33	$24.01	$23.07	$23.31	$22.71	394,453
2021-04-28	$22.37	$22.84	$22.27	$22.66	$22.07	182,975
2021-04-27	$22.88	$22.99	$22.25	$22.43	$21.85	219,255
2021-04-26	$22.66	$23.14	$22.66	$22.76	$22.17	451,947
2021-04-23	$21.53	$23.04	$21.53	$22.73	$22.14	297,931
2021-04-22	$21.70	$21.91	$21.43	$21.44	$20.89	137,979
2021-04-21	$21.06	$21.82	$21.00	$21.78	$21.22	193,946
2021-04-20	$21.96	$22.74	$21.00	$21.15	$20.60	244,728
2021-04-19	$22.18	$22.64	$22.00	$22.12	$21.55	146,382
2021-04-16	$22.54	$22.57	$22.00	$22.34	$21.76	150,581
2021-04-15	$22.02	$22.21	$21.55	$22.14	$21.57	169,477
2021-04-14	$21.35	$22.32	$21.35	$22.08	$21.51	181,009
2021-04-13	$22.33	$22.33	$21.07	$21.35	$20.80	365,214
2021-04-12	$22.62	$22.68	$22.26	$22.56	$21.98	241,685
2021-04-09	$22.54	$22.60	$22.18	$22.49	$21.91	163,491
2021-04-08	$22.25	$22.39	$21.70	$22.34	$21.76	205,115
2021-04-07	$22.39	$22.60	$22.04	$22.27	$21.69	226,623
2021-04-06	$22.60	$22.91	$22.24	$22.35	$21.77	171,982
2021-04-05	$22.78	$22.98	$22.27	$22.60	$22.02	218,657
2021-04-01	$22.27	$22.69	$21.81	$22.40	$21.82	187,738
2021-03-31	$22.48	$22.81	$22.26	$22.32	$21.74	345,729
2021-03-30	$22.33	$22.76	$22.29	$22.58	$22.00	205,679
2021-03-29	$22.42	$22.98	$21.83	$22.09	$21.52	247,588
2021-03-26	$22.75	$22.93	$22.39	$22.83	$22.24	263,130
2021-03-25	$21.38	$22.35	$21.15	$22.25	$21.68	332,909
2021-03-24	$21.94	$22.87	$21.45	$21.48	$20.93	291,312
2021-03-23	$21.89	$22.15	$21.34	$21.54	$20.98	255,210
2021-03-22	$22.78	$22.78	$22.03	$22.24	$21.67	287,019
2021-03-19	$23.48	$23.70	$22.53	$23.45	$22.72	781,291
2021-03-18	$23.88	$24.74	$23.54	$23.67	$22.93	482,960
2021-03-17	$23.88	$24.16	$23.36	$23.55	$22.82	281,638
2021-03-16	$23.68	$23.80	$23.00	$23.67	$22.93	352,004
2021-03-15	$24.44	$24.44	$23.36	$23.72	$22.98	256,821
2021-03-12	$24.03	$24.86	$24.02	$24.38	$23.62	286,083
2021-03-11	$23.65	$23.92	$23.43	$23.90	$23.16	259,599
2021-03-10	$23.19	$23.89	$22.98	$23.69	$22.95	380,546
2021-03-09	$23.21	$23.55	$22.56	$23.18	$22.46	690,877
2021-03-08	$22.51	$23.75	$22.46	$23.53	$22.80	403,799
2021-03-05	$22.17	$22.27	$21.33	$22.08	$21.39	312,990
2021-03-04	$21.26	$22.04	$21.04	$21.54	$20.87	350,316
2021-03-03	$20.86	$22.06	$20.86	$21.33	$20.67	223,730
2021-03-02	$20.73	$20.98	$20.55	$20.74	$20.10	162,408
2021-03-01	$20.58	$20.98	$20.50	$20.81	$20.16	178,430
2021-02-26	$20.50	$20.80	$19.95	$20.16	$19.53	288,211
2021-02-25	$21.30	$21.52	$20.62	$20.64	$20.00	333,557
2021-02-24	$20.84	$21.52	$20.84	$21.12	$20.46	251,188
2021-02-23	$20.72	$21.08	$20.30	$20.63	$19.99	306,705
2021-02-22	$19.94	$20.80	$19.86	$20.61	$19.97	239,585
2021-02-19	$18.95	$20.20	$18.95	$20.03	$19.41	422,475
2021-02-18	$19.19	$19.35	$18.77	$18.77	$18.19	354,914
2021-02-17	$19.41	$19.70	$19.24	$19.34	$18.74	180,580
2021-02-16	$19.46	$19.59	$18.89	$19.57	$18.96	391,153
2021-02-12	$19.70	$19.98	$19.02	$19.22	$18.62	342,120
2021-02-11	$20.25	$20.59	$19.39	$19.76	$19.15	357,374
2021-02-10	$20.94	$21.00	$20.23	$20.35	$19.72	270,806
2021-02-09	$20.11	$20.97	$19.67	$20.81	$20.16	412,928
2021-02-08	$19.16	$20.45	$19.04	$20.34	$19.71	583,300
2021-02-05	$18.50	$19.04	$18.37	$18.90	$18.31	526,544
2021-02-04	$17.47	$18.40	$17.40	$18.20	$17.63	441,000
2021-02-03	$16.96	$17.46	$16.84	$17.40	$16.86	515,440
2021-02-02	$17.11	$17.16	$16.72	$17.03	$16.50	663,942
2021-02-01	$16.71	$16.81	$16.35	$16.80	$16.28	303,319
2021-01-29	$17.55	$17.55	$16.48	$16.58	$16.06	707,526
2021-01-28	$17.54	$17.54	$16.89	$17.44	$16.90	538,626
2021-01-27	$17.56	$17.62	$16.92	$17.25	$16.71	737,868
2021-01-26	$18.98	$18.98	$17.28	$18.00	$17.44	901,178
2021-01-25	$19.02	$19.18	$18.32	$18.98	$18.39	337,260
2021-01-22	$18.40	$19.29	$18.18	$19.26	$18.66	287,858
2021-01-21	$19.06	$19.13	$18.41	$18.79	$18.21	411,299
2021-01-20	$19.27	$19.34	$18.93	$19.06	$18.47	334,080
2021-01-19	$19.30	$19.38	$18.87	$19.30	$18.70	296,847
2021-01-15	$19.07	$19.30	$18.92	$19.08	$18.49	330,621
2021-01-14	$19.30	$19.74	$19.05	$19.60	$18.99	197,895
2021-01-13	$18.89	$19.29	$18.59	$19.07	$18.48	372,381
2021-01-12	$19.64	$19.95	$19.50	$19.84	$19.22	322,735
2021-01-11	$18.97	$19.72	$18.97	$19.70	$19.09	181,804
2021-01-08	$19.84	$19.84	$18.91	$19.35	$18.75	211,288
2021-01-07	$19.72	$19.88	$19.50	$19.74	$19.13	304,269
2021-01-06	$18.75	$19.95	$18.75	$19.44	$18.84	699,677
2021-01-05	$16.82	$18.38	$16.82	$18.23	$17.66	520,798
2021-01-04	$17.32	$17.37	$16.63	$16.85	$16.33	402,000
2020-12-31	$17.20	$17.34	$16.97	$17.12	$16.59	230,300
2020-12-30	$17.01	$17.29	$16.89	$17.20	$16.67	131,398
2020-12-29	$17.60	$17.60	$16.72	$16.93	$16.40	219,680
2020-12-28	$17.78	$17.93	$17.47	$17.61	$17.06	309,736
2020-12-24	$17.70	$17.75	$17.15	$17.62	$17.07	101,106
2020-12-23	$16.71	$17.71	$16.48	$17.64	$17.09	254,767
2020-12-22	$17.17	$17.30	$16.48	$16.48	$15.97	174,300
2020-12-21	$16.78	$17.35	$16.52	$17.07	$16.54	396,212
2020-12-18	$17.57	$17.76	$16.70	$16.74	$16.22	1,344,359
2020-12-17	$18.13	$18.26	$17.48	$17.52	$16.98	344,692
2020-12-16	$18.42	$18.50	$18.08	$18.16	$17.60	253,983
2020-12-15	$18.45	$18.75	$18.06	$18.54	$17.85	277,840
2020-12-14	$18.78	$18.82	$18.23	$18.30	$17.62	234,343
2020-12-11	$18.65	$18.88	$18.46	$18.51	$17.82	176,220
2020-12-10	$18.54	$18.99	$18.35	$18.86	$18.15	246,354
2020-12-09	$19.02	$19.24	$18.48	$18.86	$18.15	292,848
2020-12-08	$18.12	$18.64	$18.12	$18.60	$17.90	274,540
2020-12-07	$18.50	$18.53	$17.95	$18.43	$17.74	273,981
2020-12-04	$17.70	$18.51	$17.70	$18.51	$17.82	199,455
2020-12-03	$17.53	$17.90	$17.47	$17.58	$16.92	342,961
2020-12-02	$16.73	$17.43	$16.68	$17.39	$16.74	225,560
2020-12-01	$16.94	$17.19	$16.72	$16.75	$16.12	381,111
2020-11-30	$17.42	$17.61	$16.31	$16.40	$15.79	399,023
2020-11-27	$17.60	$17.79	$17.29	$17.63	$16.97	163,516
2020-11-25	$17.85	$18.00	$17.49	$17.63	$16.97	296,223
2020-11-24	$17.91	$18.40	$17.79	$17.87	$17.20	674,816
2020-11-23	$17.20	$17.64	$17.09	$17.31	$16.66	378,604
2020-11-20	$16.85	$17.06	$16.66	$17.03	$16.39	255,328
2020-11-19	$16.61	$17.06	$16.46	$17.01	$16.37	322,960
2020-11-18	$17.13	$17.54	$16.83	$16.85	$16.22	374,110
2020-11-17	$16.27	$17.00	$15.96	$16.89	$16.26	458,154
2020-11-16	$16.44	$16.92	$16.24	$16.75	$16.12	468,375
2020-11-13	$15.23	$15.74	$15.16	$15.62	$15.04	267,438
2020-11-12	$15.31	$15.50	$14.83	$15.03	$14.47	456,283
2020-11-11	$16.33	$16.33	$15.33	$15.65	$15.06	315,838
2020-11-10	$15.76	$16.39	$15.35	$16.26	$15.65	554,839
2020-11-09	$13.98	$16.13	$13.97	$15.53	$14.95	672,330
2020-11-06	$13.12	$13.36	$12.77	$12.81	$12.33	303,372
2020-11-05	$12.50	$13.16	$12.49	$12.99	$12.50	334,735
2020-11-04	$13.27	$13.41	$12.31	$12.39	$11.93	447,366
2020-11-03	$13.56	$13.76	$13.39	$13.64	$13.13	339,777
2020-11-02	$13.36	$13.37	$13.09	$13.19	$12.70	300,000
2020-10-30	$12.59	$13.17	$12.54	$13.03	$12.54	374,704
2020-10-29	$12.48	$12.85	$12.15	$12.67	$12.20	498,810
2020-10-28	$13.06	$13.17	$12.19	$12.60	$12.13	998,978
2020-10-27	$13.25	$13.61	$12.69	$13.30	$12.80	1,082,657
2020-10-26	$11.90	$11.95	$11.52	$11.85	$11.41	315,856
2020-10-23	$11.97	$12.16	$11.72	$11.97	$11.52	288,907
2020-10-22	$11.22	$11.82	$11.11	$11.79	$11.35	585,617
2020-10-21	$11.10	$11.22	$10.92	$11.19	$10.77	271,032
2020-10-20	$10.98	$11.22	$10.96	$11.05	$10.64	319,854
2020-10-19	$11.09	$11.23	$10.83	$10.85	$10.44	192,427
2020-10-16	$10.70	$11.19	$10.70	$11.00	$10.59	412,618
2020-10-15	$10.36	$10.76	$10.31	$10.68	$10.28	261,376
2020-10-14	$10.75	$10.82	$10.48	$10.53	$10.14	289,138
2020-10-13	$11.06	$11.17	$10.70	$10.71	$10.31	318,796
2020-10-12	$10.92	$11.22	$10.83	$11.21	$10.79	247,843
2020-10-09	$11.35	$11.42	$10.96	$10.98	$10.57	253,324
2020-10-08	$11.08	$11.30	$10.96	$11.22	$10.80	304,468
2020-10-07	$10.73	$11.03	$10.65	$10.92	$10.51	586,779
2020-10-06	$10.86	$11.14	$10.54	$10.59	$10.19	700,503
2020-10-05	$10.69	$10.87	$10.57	$10.66	$10.26	483,882
2020-10-02	$9.98	$10.65	$9.86	$10.65	$10.25	679,793
2020-10-01	$10.18	$10.32	$9.80	$10.23	$9.85	664,912
2020-09-30	$9.88	$10.38	$9.86	$10.11	$9.73	706,623
2020-09-29	$9.79	$9.92	$9.65	$9.82	$9.45	341,008
2020-09-28	$9.52	$9.96	$9.52	$9.84	$9.47	571,048
2020-09-25	$9.25	$9.68	$9.24	$9.41	$9.06	593,058
2020-09-24	$8.75	$9.29	$8.55	$9.16	$8.82	604,270
2020-09-23	$9.09	$9.36	$8.71	$8.71	$8.38	744,092
2020-09-22	$9.59	$9.72	$9.09	$9.09	$8.75	885,640
2020-09-21	$9.77	$9.91	$9.41	$9.54	$9.18	654,090
2020-09-18	$10.44	$10.44	$10.09	$10.22	$9.72	1,843,560
2020-09-17	$10.06	$10.48	$10.03	$10.42	$9.91	573,183
2020-09-16	$10.06	$10.41	$9.99	$10.28	$9.77	817,456
2020-09-15	$10.04	$10.33	$9.99	$10.06	$9.56	544,199
2020-09-14	$9.50	$10.10	$9.46	$10.05	$9.55	734,193
2020-09-11	$9.31	$9.56	$9.27	$9.55	$9.08	601,402
2020-09-10	$9.42	$9.57	$9.22	$9.30	$8.84	779,634
2020-09-09	$9.59	$9.80	$9.42	$9.44	$8.97	560,022
2020-09-08	$9.60	$9.80	$9.53	$9.55	$9.08	753,006
2020-09-04	$9.66	$9.74	$9.36	$9.63	$9.15	440,401
2020-09-03	$9.31	$9.71	$9.26	$9.35	$8.89	381,911
2020-09-02	$9.12	$9.36	$9.06	$9.22	$8.76	419,875
2020-09-01	$9.10	$9.24	$9.03	$9.17	$8.72	588,708
2020-08-31	$9.33	$9.37	$9.13	$9.18	$8.73	843,607
2020-08-28	$9.45	$9.45	$9.22	$9.36	$8.90	284,527
2020-08-27	$9.15	$9.49	$9.15	$9.32	$8.86	337,067
2020-08-26	$9.50	$9.50	$9.13	$9.14	$8.69	248,755
2020-08-25	$9.57	$9.66	$9.25	$9.46	$8.99	304,214
2020-08-24	$9.19	$9.47	$9.03	$9.47	$9.00	573,992
2020-08-21	$9.26	$9.42	$9.07	$9.12	$8.67	431,171
2020-08-20	$9.45	$9.56	$9.31	$9.35	$8.89	368,112
2020-08-19	$9.42	$9.79	$9.38	$9.58	$9.11	438,361
2020-08-18	$9.70	$9.70	$9.34	$9.42	$8.95	437,711
2020-08-17	$9.99	$9.99	$9.63	$9.71	$9.23	424,016
2020-08-14	$9.76	$10.14	$9.65	$9.99	$9.50	319,012
2020-08-13	$10.25	$10.32	$9.90	$9.93	$9.44	385,019
2020-08-12	$10.89	$10.89	$10.07	$10.39	$9.88	480,810
2020-08-11	$10.93	$11.16	$10.55	$10.58	$10.06	524,367
2020-08-10	$10.43	$11.26	$10.43	$10.69	$10.16	710,285
2020-08-07	$9.60	$10.46	$9.43	$10.46	$9.94	609,672
2020-08-06	$9.76	$9.84	$9.55	$9.63	$9.15	283,789
2020-08-05	$9.46	$9.83	$9.34	$9.82	$9.34	456,957
2020-08-04	$9.54	$9.67	$9.34	$9.38	$8.92	558,988
2020-08-03	$10.26	$10.26	$9.58	$9.58	$9.11	709,040
2020-07-31	$9.77	$9.96	$9.51	$9.96	$9.47	748,303
2020-07-30	$10.36	$10.50	$9.56	$9.76	$9.28	932,795
2020-07-29	$10.52	$10.90	$10.20	$10.85	$10.31	506,027
2020-07-28	$10.45	$10.76	$10.45	$10.59	$10.07	289,444
2020-07-27	$10.69	$10.70	$10.35	$10.58	$10.06	781,496
2020-07-24	$10.85	$11.01	$10.72	$10.79	$10.26	326,575
2020-07-23	$10.46	$10.99	$10.45	$10.98	$10.44	427,398
2020-07-22	$10.49	$10.65	$10.32	$10.46	$9.94	509,787
2020-07-21	$9.77	$10.68	$9.75	$10.67	$10.14	546,262
2020-07-20	$9.84	$9.94	$9.62	$9.62	$9.14	471,083
2020-07-17	$10.33	$10.36	$9.84	$9.90	$9.41	460,672
2020-07-16	$10.52	$10.88	$10.28	$10.36	$9.85	432,884
2020-07-15	$10.10	$10.70	$10.10	$10.61	$10.09	544,145
2020-07-14	$9.95	$10.18	$9.60	$9.74	$9.26	438,186
2020-07-13	$10.03	$10.22	$9.64	$10.01	$9.52	498,585
2020-07-10	$9.27	$9.86	$9.26	$9.85	$9.36	392,044
2020-07-09	$9.78	$9.80	$9.22	$9.31	$8.85	538,037
2020-07-08	$9.86	$10.07	$9.51	$9.78	$9.30	515,958
2020-07-07	$10.18	$10.24	$9.88	$9.93	$9.44	565,029
2020-07-06	$10.36	$10.64	$10.22	$10.30	$9.79	541,958
2020-07-02	$10.56	$10.75	$9.99	$10.04	$9.54	517,353
2020-07-01	$11.12	$11.22	$10.18	$10.20	$9.70	577,803
2020-06-30	$10.87	$11.14	$10.73	$11.02	$10.48	1,087,249
2020-06-29	$10.37	$11.07	$10.20	$10.97	$10.43	927,134
2020-06-26	$10.27	$10.38	$9.70	$10.10	$9.60	1,451,350
2020-06-25	$10.15	$10.73	$10.01	$10.72	$9.95	660,242
2020-06-24	$10.80	$10.80	$10.31	$10.32	$9.58	723,929
2020-06-23	$11.39	$11.58	$10.87	$10.97	$10.19	536,574
2020-06-22	$11.14	$11.23	$10.90	$11.12	$10.33	927,483
2020-06-19	$11.40	$11.49	$10.84	$11.16	$10.36	1,136,666
2020-06-18	$10.77	$11.63	$10.72	$11.33	$10.52	579,794
2020-06-17	$11.92	$11.94	$10.78	$10.94	$10.16	1,023,305
2020-06-16	$12.07	$12.24	$11.55	$11.86	$11.01	671,427
2020-06-15	$10.70	$11.69	$10.63	$11.53	$10.71	665,304
2020-06-12	$11.75	$11.95	$10.92	$11.33	$10.52	1,052,151
2020-06-11	$11.28	$11.34	$10.86	$10.91	$10.13	634,568
2020-06-10	$13.53	$13.53	$12.18	$12.18	$11.31	453,419
2020-06-09	$13.73	$14.00	$13.02	$13.53	$12.56	589,347
2020-06-08	$13.96	$14.84	$13.91	$14.37	$13.34	539,993
2020-06-05	$12.93	$13.78	$12.88	$13.35	$12.40	643,362
2020-06-04	$11.71	$12.15	$11.47	$12.03	$11.17	672,010
2020-06-03	$11.16	$12.06	$11.12	$11.89	$11.04	695,884
2020-06-02	$10.99	$11.43	$10.72	$10.73	$9.96	532,254
2020-06-01	$10.93	$11.40	$10.71	$10.76	$9.99	529,016
2020-05-29	$11.35	$11.41	$10.76	$10.82	$10.05	799,185
2020-05-28	$12.57	$12.57	$11.38	$11.45	$10.63	383,992
2020-05-27	$11.80	$12.46	$11.43	$12.37	$11.49	560,863
2020-05-26	$11.05	$11.36	$10.87	$11.19	$10.39	646,671
2020-05-22	$10.88	$10.88	$10.25	$10.49	$9.74	392,158
2020-05-21	$11.00	$11.11	$10.76	$10.78	$10.01	317,390
2020-05-20	$10.00	$11.15	$10.00	$10.94	$10.16	607,720
2020-05-19	$10.75	$10.79	$9.84	$9.84	$9.14	511,466
2020-05-18	$10.51	$11.00	$10.49	$10.93	$10.15	908,495
2020-05-15	$9.86	$9.90	$9.49	$9.87	$9.16	1,111,320
2020-05-14	$9.66	$9.99	$9.15	$9.96	$9.25	650,585
2020-05-13	$10.34	$10.40	$9.70	$9.97	$9.26	636,371
2020-05-12	$10.99	$11.23	$10.39	$10.42	$9.68	727,530
2020-05-11	$11.81	$11.82	$10.98	$11.08	$10.29	704,696
2020-05-08	$11.71	$11.90	$11.47	$11.83	$10.98	693,566
2020-05-07	$12.01	$12.31	$11.35	$11.40	$10.59	550,340
2020-05-06	$13.01	$13.01	$11.61	$11.72	$10.88	841,421
2020-05-05	$14.90	$15.27	$12.88	$13.02	$12.09	636,412
2020-05-04	$15.89	$15.97	$15.27	$15.56	$14.45	237,203
2020-05-01	$16.50	$16.55	$15.62	$16.17	$15.01	265,036
2020-04-30	$17.79	$17.83	$16.90	$17.04	$15.82	275,617
2020-04-29	$18.07	$18.79	$17.69	$18.48	$17.16	309,854
2020-04-28	$17.54	$17.81	$16.96	$17.23	$16.00	277,952
2020-04-27	$15.60	$17.11	$15.60	$16.85	$15.65	485,554
2020-04-24	$15.38	$15.76	$15.31	$15.47	$14.36	266,133
2020-04-23	$15.12	$15.81	$15.12	$15.38	$14.28	192,715
2020-04-22	$15.48	$15.48	$15.15	$15.20	$14.11	390,335
2020-04-21	$14.53	$15.31	$14.40	$15.06	$13.98	240,043
2020-04-20	$14.83	$15.78	$14.79	$15.16	$14.08	347,844
2020-04-17	$14.29	$15.51	$14.29	$15.32	$14.23	464,555
2020-04-16	$14.53	$14.78	$13.36	$13.79	$12.80	450,521
2020-04-15	$15.60	$15.60	$14.30	$14.48	$13.45	329,191
2020-04-14	$16.49	$16.86	$15.61	$15.80	$14.67	332,631
2020-04-13	$17.25	$17.25	$15.88	$16.21	$15.05	245,661
2020-04-09	$15.89	$17.25	$15.51	$17.15	$15.92	415,680
2020-04-08	$15.35	$15.74	$14.68	$15.32	$14.23	335,342
2020-04-07	$15.29	$15.93	$14.88	$15.10	$14.02	521,095
2020-04-06	$14.40	$14.99	$14.23	$14.83	$13.77	371,145
2020-04-03	$14.50	$14.86	$13.42	$13.71	$12.73	409,443
2020-04-02	$14.18	$14.77	$13.95	$14.66	$13.61	367,032
2020-04-01	$14.16	$14.42	$13.78	$14.28	$13.26	577,717
2020-03-31	$14.14	$14.98	$14.01	$14.86	$13.80	456,375
2020-03-30	$13.85	$14.24	$13.33	$14.18	$13.17	789,805
2020-03-27	$13.58	$13.92	$13.19	$13.77	$12.79	748,018
2020-03-26	$13.10	$14.01	$12.87	$13.97	$12.97	619,601
2020-03-25	$13.18	$13.28	$12.03	$12.95	$12.02	828,278
2020-03-24	$12.42	$13.55	$12.30	$13.03	$12.10	635,453
2020-03-23	$12.37	$12.46	$11.43	$11.92	$11.07	509,833
2020-03-20	$14.98	$15.26	$12.44	$12.55	$11.65	792,992
2020-03-19	$14.31	$15.68	$13.60	$14.96	$13.89	635,453
2020-03-18	$16.20	$17.19	$14.31	$14.40	$13.37	362,189
2020-03-17	$15.97	$17.62	$14.88	$17.43	$16.18	520,074
2020-03-16	$18.52	$18.52	$15.45	$15.69	$14.57	410,087
2020-03-13	$18.58	$19.01	$17.08	$19.01	$17.65	370,108
2020-03-12	$17.58	$18.42	$16.86	$17.44	$16.19	345,068
2020-03-11	$20.26	$20.37	$18.74	$19.00	$17.64	260,532
2020-03-10	$20.42	$20.88	$19.65	$20.85	$19.36	232,993
2020-03-09	$21.78	$22.35	$19.56	$19.73	$18.32	267,177
2020-03-06	$22.11	$23.04	$22.02	$22.68	$21.06	298,866
2020-03-05	$23.52	$23.58	$22.57	$23.00	$21.36	247,043
2020-03-04	$24.29	$24.49	$23.19	$24.21	$22.48	204,530
2020-03-03	$25.21	$25.60	$23.84	$24.26	$22.53	224,264
2020-03-02	$24.46	$25.34	$24.11	$25.32	$23.51	293,571
2020-02-28	$24.25	$24.75	$23.61	$24.41	$22.67	379,101
2020-02-27	$25.66	$26.14	$25.02	$25.03	$23.24	231,476
2020-02-26	$26.54	$26.77	$26.23	$26.23	$24.36	180,941
2020-02-25	$27.29	$27.29	$26.00	$26.35	$24.47	272,962
2020-02-24	$26.70	$27.37	$26.51	$27.30	$25.35	388,479
2020-02-21	$27.40	$27.68	$27.01	$27.57	$25.60	274,254
2020-02-20	$27.52	$27.78	$27.35	$27.48	$25.52	135,208
2020-02-19	$27.53	$27.68	$27.36	$27.56	$25.59	153,706
2020-02-18	$28.24	$28.34	$27.31	$27.48	$25.52	211,000
2020-02-14	$28.69	$28.69	$28.08	$28.31	$26.29	154,779
2020-02-13	$28.34	$28.79	$28.34	$28.73	$26.68	100,849
2020-02-12	$29.05	$29.11	$28.64	$28.75	$26.47	150,702
2020-02-11	$29.06	$29.42	$28.73	$28.78	$26.50	150,854
2020-02-10	$28.75	$29.00	$28.68	$28.93	$26.64	169,786
2020-02-07	$28.88	$29.02	$28.75	$28.89	$26.60	126,187
2020-02-06	$29.35	$29.44	$28.90	$28.99	$26.70	141,175
2020-02-05	$28.95	$29.27	$28.89	$29.10	$26.80	195,300
2020-02-04	$29.00	$29.10	$28.77	$28.82	$26.54	168,896
2020-02-03	$28.26	$28.67	$28.22	$28.53	$26.27	236,958
2020-01-31	$28.79	$28.86	$28.04	$28.15	$25.92	242,609
2020-01-30	$28.59	$29.12	$28.58	$29.09	$26.79	167,137
2020-01-29	$29.31	$29.35	$28.63	$28.86	$26.58	309,117
2020-01-28	$31.90	$31.90	$29.45	$29.57	$27.23	271,140
2020-01-27	$30.06	$30.48	$29.91	$30.13	$27.75	129,682
2020-01-24	$31.49	$31.49	$30.27	$30.62	$28.20	170,678
2020-01-23	$31.04	$31.45	$30.80	$31.38	$28.90	271,548
2020-01-22	$31.40	$31.41	$31.07	$31.20	$28.73	93,984
2020-01-21	$31.84	$31.88	$31.35	$31.41	$28.92	138,449
2020-01-17	$32.09	$32.16	$31.87	$32.03	$29.50	134,553
2020-01-16	$31.65	$31.97	$31.61	$31.87	$29.35	78,971
2020-01-15	$31.52	$31.68	$31.21	$31.43	$28.94	98,198
2020-01-14	$31.62	$31.86	$31.46	$31.78	$29.26	150,205
2020-01-13	$31.43	$31.78	$31.27	$31.77	$29.26	151,918
2020-01-10	$31.86	$31.98	$31.32	$31.44	$28.95	110,771
2020-01-09	$31.99	$32.07	$31.80	$31.87	$29.35	112,744
2020-01-08	$31.41	$32.02	$31.41	$31.85	$29.33	143,058
2020-01-07	$32.04	$32.23	$31.06	$31.42	$28.93	271,491
2020-01-06	$32.13	$32.27	$31.87	$32.20	$29.65	146,322
2020-01-03	$32.25	$32.57	$32.18	$32.47	$29.90	141,318
2020-01-02	$33.04	$33.04	$32.44	$32.74	$30.15	118,235
2019-12-31	$32.84	$33.03	$32.74	$32.88	$30.28	199,809
2019-12-30	$32.93	$33.06	$32.75	$32.85	$30.25	125,476
2019-12-27	$33.11	$33.11	$32.80	$32.82	$30.22	128,440
2019-12-26	$33.15	$33.27	$33.03	$33.11	$30.49	87,732
2019-12-24	$33.08	$33.16	$32.84	$33.04	$30.43	102,033
2019-12-23	$33.22	$33.30	$32.88	$33.00	$30.39	143,551
2019-12-20	$33.48	$33.72	$33.15	$33.17	$30.54	785,710
2019-12-19	$33.20	$33.56	$33.16	$33.39	$30.75	169,319
2019-12-18	$33.45	$33.56	$33.18	$33.31	$30.67	156,827
2019-12-17	$32.97	$33.42	$32.83	$33.32	$30.68	214,420
2019-12-16	$32.67	$33.25	$32.52	$32.85	$30.25	201,918
2019-12-13	$32.78	$33.06	$32.33	$32.67	$30.08	127,548
2019-12-12	$31.99	$32.99	$31.99	$32.82	$30.22	292,656
2019-12-11	$31.99	$32.15	$31.80	$31.98	$29.45	125,575
2019-12-10	$31.72	$32.06	$31.70	$31.94	$29.41	169,105
2019-12-09	$31.75	$31.98	$31.72	$31.83	$29.31	228,778
2019-12-06	$31.88	$32.20	$31.80	$31.84	$29.32	291,191
2019-12-05	$31.63	$31.74	$31.37	$31.48	$28.99	214,393
2019-12-04	$31.31	$31.74	$31.31	$31.55	$29.05	141,107
2019-12-03	$31.05	$31.19	$30.77	$31.16	$28.69	155,852
2019-12-02	$31.69	$32.01	$31.35	$31.46	$28.97	219,409
2019-11-29	$31.69	$31.93	$31.53	$31.55	$29.05	67,316
2019-11-27	$31.78	$32.00	$31.78	$31.90	$29.38	110,021
2019-11-26	$31.68	$31.85	$31.55	$31.70	$29.19	145,801
2019-11-25	$31.53	$31.94	$31.42	$31.80	$29.28	202,860
2019-11-22	$31.77	$31.93	$31.46	$31.49	$29.00	151,899
2019-11-21	$31.90	$31.90	$31.33	$31.61	$29.11	126,385
2019-11-20	$31.66	$32.06	$31.50	$31.73	$29.22	208,284
2019-11-19	$31.93	$32.03	$31.58	$31.93	$29.40	173,569
2019-11-18	$31.84	$31.84	$31.37	$31.74	$29.23	132,802
2019-11-15	$32.07	$32.20	$31.81	$31.91	$29.38	238,209
2019-11-14	$31.94	$32.20	$31.69	$31.92	$29.39	147,685
2019-11-13	$32.22	$32.22	$31.82	$32.01	$29.48	169,613
2019-11-12	$32.72	$32.97	$32.36	$32.78	$29.97	152,506
2019-11-11	$32.04	$32.94	$31.83	$32.68	$29.88	201,904
2019-11-08	$32.38	$32.58	$32.09	$32.25	$29.49	154,977
2019-11-07	$32.50	$32.85	$32.12	$32.39	$29.61	288,681
2019-11-06	$32.66	$32.66	$32.20	$32.22	$29.46	124,032
2019-11-05	$32.28	$32.94	$32.21	$32.64	$29.84	227,355
2019-11-04	$32.00	$32.15	$31.73	$32.06	$29.31	221,649
2019-11-01	$31.19	$31.89	$31.19	$31.65	$28.94	214,508
2019-10-31	$31.55	$31.65	$30.73	$31.03	$28.37	264,565
2019-10-30	$31.34	$31.94	$30.89	$31.81	$29.08	252,755
2019-10-29	$30.33	$31.21	$30.19	$31.10	$28.43	247,999
2019-10-28	$30.38	$31.07	$30.38	$30.83	$28.19	198,782
2019-10-25	$30.09	$30.59	$30.09	$30.32	$27.72	171,899
2019-10-24	$30.64	$30.64	$30.09	$30.11	$27.53	173,898
2019-10-23	$30.72	$30.74	$30.46	$30.62	$28.00	125,385
2019-10-22	$30.97	$31.18	$30.60	$30.78	$28.14	172,219
2019-10-21	$30.83	$31.24	$30.80	$31.02	$28.36	148,927
2019-10-18	$30.02	$30.48	$30.02	$30.37	$27.77	114,023
2019-10-17	$29.66	$30.27	$29.65	$30.26	$27.67	225,369
2019-10-16	$29.56	$29.91	$29.34	$29.49	$26.96	203,965
2019-10-15	$29.16	$29.67	$29.09	$29.61	$27.07	241,313
2019-10-14	$28.61	$29.06	$28.50	$29.06	$26.57	189,614
2019-10-11	$29.06	$29.38	$28.84	$28.87	$26.40	217,032
2019-10-10	$28.41	$28.74	$28.41	$28.52	$26.08	163,338
2019-10-09	$28.40	$28.52	$27.99	$28.23	$25.81	114,798
2019-10-08	$28.42	$28.54	$28.07	$28.19	$25.77	159,543
2019-10-07	$28.94	$29.21	$28.79	$28.79	$26.32	180,821
2019-10-04	$28.61	$29.08	$28.38	$29.07	$26.58	160,435
2019-10-03	$28.69	$28.80	$28.15	$28.50	$26.06	231,090
2019-10-02	$28.35	$28.88	$28.27	$28.72	$26.26	196,944
2019-10-01	$29.55	$29.80	$28.52	$28.65	$26.19	176,811
2019-09-30	$29.82	$29.99	$29.26	$29.29	$26.78	250,548
2019-09-27	$30.00	$30.37	$29.65	$29.73	$27.18	170,840
2019-09-26	$30.11	$30.27	$29.80	$29.80	$27.25	121,130
2019-09-25	$29.23	$30.21	$29.22	$30.14	$27.56	271,221
2019-09-24	$29.68	$30.07	$29.19	$29.41	$26.89	349,012
2019-09-23	$30.52	$30.64	$29.19	$29.82	$27.26	506,626
2019-09-20	$31.47	$31.80	$30.89	$30.91	$28.26	969,959
2019-09-19	$31.82	$32.10	$31.37	$31.43	$28.74	265,311
2019-09-18	$31.71	$31.99	$31.47	$31.83	$29.10	149,719
2019-09-17	$31.70	$31.81	$31.15	$31.76	$29.04	178,386
2019-09-16	$31.83	$32.41	$31.72	$31.82	$29.09	161,526
2019-09-13	$31.80	$32.30	$31.64	$32.15	$29.39	208,106
2019-09-12	$31.11	$31.79	$30.77	$31.56	$28.86	268,839
2019-09-11	$30.77	$31.40	$30.44	$31.25	$28.57	226,032
2019-09-10	$30.47	$30.81	$30.25	$30.74	$28.11	181,802
2019-09-09	$29.79	$30.43	$29.50	$30.30	$27.70	331,854
2019-09-06	$30.00	$30.13	$29.32	$29.58	$27.04	152,490
2019-09-05	$29.59	$30.40	$29.54	$29.97	$27.40	229,722
2019-09-04	$29.16	$29.18	$28.81	$29.07	$26.58	113,451
2019-09-03	$28.97	$29.23	$28.41	$28.75	$26.29	157,199
2019-08-30	$29.61	$29.83	$29.06	$29.33	$26.82	138,709
2019-08-29	$29.20	$29.72	$29.20	$29.39	$26.87	160,583
2019-08-28	$28.22	$29.11	$28.22	$28.94	$26.46	102,752
2019-08-27	$29.18	$29.18	$28.20	$28.32	$25.89	169,402
2019-08-26	$28.65	$28.96	$28.35	$28.96	$26.48	162,537
2019-08-23	$29.51	$29.80	$28.24	$28.36	$25.93	181,271
2019-08-22	$29.99	$30.11	$29.63	$29.67	$27.13	165,088
2019-08-21	$29.60	$29.83	$29.26	$29.82	$27.26	194,221
2019-08-20	$29.92	$29.92	$29.21	$29.28	$26.77	273,869
2019-08-19	$29.99	$30.12	$29.73	$29.96	$27.39	239,129
2019-08-16	$28.96	$29.81	$28.94	$29.51	$26.98	195,500
2019-08-15	$29.15	$29.39	$28.71	$28.74	$26.28	162,714
2019-08-14	$29.22	$29.58	$28.81	$29.08	$26.59	151,199
2019-08-13	$29.84	$30.38	$29.62	$29.92	$27.36	135,018
2019-08-12	$29.62	$29.91	$29.48	$29.76	$27.21	87,001
2019-08-09	$30.00	$30.07	$29.59	$29.91	$27.35	121,286
2019-08-08	$29.76	$30.38	$29.66	$30.12	$27.54	143,226
2019-08-07	$29.04	$29.60	$28.67	$29.52	$26.99	196,831
2019-08-06	$29.81	$30.00	$29.17	$29.75	$26.99	202,835
2019-08-05	$30.12	$30.46	$29.27	$29.81	$27.04	207,235
2019-08-02	$31.34	$31.39	$30.59	$30.90	$28.03	134,049
2019-08-01	$32.73	$33.05	$31.31	$31.43	$28.51	231,748
2019-07-31	$32.88	$33.33	$32.71	$32.80	$29.76	307,806
2019-07-30	$32.26	$32.96	$32.17	$32.90	$29.85	219,942
2019-07-29	$32.38	$32.94	$32.23	$32.42	$29.41	172,814
2019-07-26	$31.97	$32.65	$31.97	$32.42	$29.41	224,327
2019-07-25	$32.15	$32.66	$31.75	$31.87	$28.91	488,010
2019-07-24	$30.43	$32.17	$29.78	$32.09	$29.11	332,165
2019-07-23	$30.50	$30.94	$30.39	$30.80	$27.94	187,452
2019-07-22	$30.75	$30.84	$30.38	$30.50	$27.67	142,364
2019-07-19	$30.72	$31.12	$30.51	$30.85	$27.99	200,499
2019-07-18	$30.46	$30.91	$30.30	$30.76	$27.91	194,856
2019-07-17	$30.61	$30.69	$30.27	$30.55	$27.72	146,030
2019-07-16	$30.61	$30.87	$30.40	$30.75	$27.90	172,033
2019-07-15	$31.62	$31.62	$30.62	$30.69	$27.84	163,859
2019-07-12	$31.27	$31.72	$30.91	$31.60	$28.67	274,230
2019-07-11	$30.88	$31.00	$30.43	$30.83	$27.97	142,744
2019-07-10	$31.38	$31.38	$30.77	$30.89	$28.02	142,160
2019-07-09	$30.86	$31.40	$30.80	$31.22	$28.32	217,272
2019-07-08	$31.28	$31.36	$31.00	$31.04	$28.16	306,345
2019-07-05	$30.90	$31.53	$30.90	$31.47	$28.55	211,579
2019-07-03	$30.26	$30.74	$30.04	$30.73	$27.88	122,879
2019-07-02	$30.36	$30.67	$29.81	$30.17	$27.37	251,225
2019-07-01	$31.36	$31.66	$30.70	$30.98	$28.11	278,227
2019-06-28	$30.36	$31.60	$30.04	$31.39	$28.48	794,802
2019-06-27	$30.02	$30.38	$29.83	$30.00	$27.22	640,261
2019-06-26	$29.92	$30.41	$29.77	$30.02	$27.23	355,776
2019-06-25	$29.67	$29.96	$29.37	$29.78	$27.02	396,437
2019-06-24	$29.92	$30.16	$29.66	$29.66	$26.91	274,847
2019-06-21	$30.23	$30.42	$29.89	$29.99	$27.21	476,011
2019-06-20	$30.76	$30.76	$30.00	$30.43	$27.61	155,746
2019-06-19	$30.66	$30.98	$30.53	$30.58	$27.74	229,489
2019-06-18	$30.21	$30.79	$29.98	$30.55	$27.72	181,535
2019-06-17	$30.25	$30.34	$29.99	$30.08	$27.29	219,993
2019-06-14	$30.47	$30.47	$29.97	$30.23	$27.43	131,143
2019-06-13	$30.22	$30.65	$30.17	$30.49	$27.66	226,497
2019-06-12	$30.16	$30.35	$29.88	$30.05	$27.26	219,873
2019-06-11	$30.89	$31.07	$30.35	$30.61	$27.77	234,912
2019-06-10	$30.57	$31.09	$30.48	$30.70	$27.85	213,684
2019-06-07	$30.37	$30.78	$30.36	$30.46	$27.63	125,699
2019-06-06	$30.66	$30.72	$30.20	$30.53	$27.70	143,933
2019-06-05	$30.70	$30.85	$30.24	$30.64	$27.80	227,242
2019-06-04	$29.86	$30.74	$29.78	$30.71	$27.86	293,303
2019-06-03	$29.16	$29.72	$29.08	$29.50	$26.76	282,488
2019-05-31	$29.28	$29.42	$28.92	$29.19	$26.48	307,837
2019-05-30	$30.16	$30.18	$29.35	$29.58	$26.84	215,042
2019-05-29	$29.45	$30.15	$29.24	$30.05	$27.26	215,368
2019-05-28	$29.95	$30.01	$29.52	$29.65	$26.90	240,130
2019-05-24	$29.80	$30.13	$29.71	$30.05	$27.26	248,068
2019-05-23	$30.25	$30.41	$29.34	$29.67	$26.92	525,806
2019-05-22	$30.70	$30.77	$30.38	$30.54	$27.71	256,698
2019-05-21	$31.01	$31.09	$30.70	$30.83	$27.97	268,161
2019-05-20	$30.61	$31.30	$30.56	$30.85	$27.99	447,994
2019-05-17	$30.25	$31.11	$30.14	$30.89	$28.02	1,583,752
2019-05-16	$30.35	$30.72	$30.14	$30.56	$27.72	312,390
2019-05-15	$30.01	$30.35	$29.80	$30.20	$27.40	462,520
2019-05-14	$29.50	$29.97	$29.30	$29.91	$27.14	138,498
2019-05-13	$29.81	$29.86	$29.34	$29.41	$26.68	321,065
2019-05-10	$30.11	$30.32	$30.03	$30.29	$27.48	242,385
2019-05-09	$29.63	$30.25	$29.58	$30.20	$27.40	169,939
2019-05-08	$29.50	$30.16	$29.40	$29.91	$27.14	208,774
2019-05-07	$30.04	$30.22	$29.43	$29.69	$26.73	351,066
2019-05-06	$29.98	$30.41	$29.82	$30.35	$27.32	196,723
2019-05-03	$30.22	$30.57	$29.95	$30.42	$27.39	494,122
2019-05-02	$29.81	$30.40	$29.81	$30.01	$27.02	241,130
2019-05-01	$30.01	$30.30	$29.39	$29.82	$26.85	661,417
2019-04-30	$31.04	$31.04	$29.95	$29.99	$27.00	498,142
2019-04-29	$29.98	$30.59	$29.94	$30.43	$27.40	393,055
2019-04-26	$29.43	$29.93	$29.42	$29.89	$26.91	153,402
2019-04-25	$29.52	$29.55	$28.95	$29.43	$26.50	235,032
2019-04-24	$29.50	$29.91	$29.29	$29.70	$26.74	122,555
2019-04-23	$28.76	$29.53	$28.72	$29.50	$26.56	121,634
2019-04-22	$29.16	$29.23	$28.66	$28.83	$25.96	105,774
2019-04-18	$29.63	$29.72	$29.18	$29.29	$26.37	191,694
2019-04-17	$29.69	$29.93	$29.37	$29.78	$26.81	171,579
2019-04-16	$29.03	$29.55	$28.83	$29.53	$26.59	202,187
2019-04-15	$29.75	$29.78	$28.91	$28.97	$26.08	134,140
2019-04-12	$29.48	$29.82	$29.09	$29.76	$26.79	194,882
2019-04-11	$28.82	$29.13	$28.82	$29.08	$26.18	135,764
2019-04-10	$28.49	$28.85	$28.25	$28.82	$25.95	178,673
2019-04-09	$28.87	$29.00	$28.43	$28.48	$25.64	187,663
2019-04-08	$29.24	$29.43	$28.82	$29.09	$26.19	178,599
2019-04-05	$28.94	$29.50	$28.67	$29.37	$26.44	707,554
2019-04-04	$27.66	$28.86	$27.66	$28.86	$25.98	305,205
2019-04-03	$28.11	$28.42	$27.74	$27.85	$25.07	249,518
2019-04-02	$27.90	$28.11	$27.70	$27.77	$25.00	228,761
2019-04-01	$27.48	$28.06	$27.35	$27.92	$25.14	263,702
2019-03-29	$27.77	$27.90	$27.14	$27.24	$24.52	468,786
2019-03-28	$27.33	$27.76	$27.19	$27.62	$24.87	355,129
2019-03-27	$27.16	$27.52	$27.13	$27.29	$24.57	319,256
2019-03-26	$26.52	$27.32	$26.40	$27.31	$24.59	440,958
2019-03-25	$26.51	$26.79	$26.21	$26.35	$23.72	389,956
2019-03-22	$27.75	$27.88	$26.48	$26.65	$23.99	405,340
2019-03-21	$28.73	$28.88	$28.03	$28.06	$25.26	315,176
2019-03-20	$29.65	$29.72	$28.78	$28.94	$26.05	430,210
2019-03-19	$30.72	$30.73	$29.70	$29.80	$26.83	187,125
2019-03-18	$30.53	$31.05	$30.46	$30.54	$27.50	219,246
2019-03-15	$30.54	$30.85	$30.45	$30.56	$27.51	535,287
2019-03-14	$30.38	$30.71	$30.37	$30.56	$27.51	169,887
2019-03-13	$30.50	$30.70	$30.36	$30.39	$27.36	185,472
2019-03-12	$30.46	$30.56	$30.14	$30.39	$27.36	149,138
2019-03-11	$30.29	$30.54	$30.05	$30.34	$27.32	230,356
2019-03-08	$29.88	$30.31	$29.82	$30.28	$27.26	275,106
2019-03-07	$30.34	$30.59	$29.90	$30.01	$27.02	197,069
2019-03-06	$31.17	$31.19	$30.32	$30.45	$27.41	215,689
2019-03-05	$31.20	$31.31	$30.81	$31.20	$28.09	280,481
2019-03-04	$31.65	$31.72	$31.03	$31.30	$28.18	213,874
2019-03-01	$31.57	$31.81	$31.10	$31.65	$28.49	297,696
2019-02-28	$31.24	$31.48	$31.18	$31.32	$28.20	278,900
2019-02-27	$30.84	$31.27	$30.70	$31.25	$28.13	160,799
2019-02-26	$30.94	$31.19	$30.71	$30.84	$27.77	126,658
2019-02-25	$31.30	$31.42	$30.80	$30.99	$27.90	244,268
2019-02-22	$30.88	$31.13	$30.72	$31.10	$28.00	258,339
2019-02-21	$30.82	$31.02	$30.42	$30.75	$27.68	147,246
2019-02-20	$30.62	$30.81	$30.36	$30.80	$27.73	553,068
2019-02-19	$29.97	$30.76	$29.88	$30.59	$27.54	377,687
2019-02-15	$29.01	$30.16	$28.90	$30.15	$27.14	518,311
2019-02-14	$28.73	$28.89	$28.36	$28.78	$25.91	211,233
2019-02-13	$28.93	$29.01	$28.75	$28.91	$26.03	147,612
2019-02-12	$28.81	$29.19	$28.74	$29.05	$25.95	194,193
2019-02-11	$28.53	$28.75	$28.39	$28.70	$25.63	279,167
2019-02-08	$28.40	$28.58	$28.13	$28.51	$25.46	204,337
2019-02-07	$28.39	$28.75	$28.20	$28.50	$25.46	290,951
2019-02-06	$28.10	$28.24	$28.00	$28.20	$25.19	73,239
2019-02-05	$28.21	$28.21	$27.91	$28.19	$25.18	139,172
2019-02-04	$27.55	$28.21	$27.36	$28.15	$25.14	269,966
2019-02-01	$27.18	$27.54	$27.16	$27.51	$24.57	177,261
2019-01-31	$27.65	$27.83	$26.92	$27.25	$24.34	305,908
2019-01-30	$27.80	$28.17	$27.70	$27.91	$24.93	350,310
2019-01-29	$27.41	$28.04	$27.41	$27.93	$24.95	265,440
2019-01-28	$27.42	$27.83	$27.37	$27.53	$24.59	255,726
2019-01-25	$26.95	$27.64	$26.95	$27.49	$24.55	343,110
2019-01-24	$27.25	$27.86	$26.02	$26.86	$23.99	519,632
2019-01-23	$28.52	$28.52	$27.82	$28.14	$25.13	246,051
2019-01-22	$28.52	$28.69	$28.21	$28.31	$25.29	175,910
2019-01-18	$28.86	$28.98	$28.66	$28.70	$25.63	161,673
2019-01-17	$28.57	$28.79	$28.57	$28.76	$25.69	231,275
2019-01-16	$28.33	$28.78	$28.30	$28.77	$25.70	358,367
2019-01-15	$28.00	$28.12	$27.60	$28.12	$25.12	189,620
2019-01-14	$27.70	$28.29	$27.70	$28.06	$25.06	174,268
2019-01-11	$27.60	$28.01	$27.40	$27.86	$24.88	142,507
2019-01-10	$27.77	$28.01	$27.45	$27.73	$24.77	255,354
2019-01-09	$28.08	$28.81	$27.74	$27.82	$24.85	285,374
2019-01-08	$28.34	$28.91	$28.07	$28.91	$25.82	302,207
2019-01-07	$28.03	$28.50	$27.75	$28.33	$25.30	176,952
2019-01-04	$27.96	$28.30	$27.81	$28.01	$25.02	292,894
2019-01-03	$27.14	$27.91	$26.98	$27.59	$24.64	206,809
2019-01-02	$26.59	$27.36	$26.59	$27.26	$24.35	296,062
2018-12-31	$27.06	$27.12	$26.48	$26.97	$24.09	227,817
2018-12-28	$26.71	$27.32	$26.69	$27.03	$24.14	411,108
2018-12-27	$26.37	$26.91	$26.02	$26.70	$23.85	339,976
2018-12-26	$26.02	$27.00	$25.77	$26.99	$24.11	284,409
2018-12-24	$26.48	$26.81	$26.01	$26.09	$23.30	159,597
2018-12-21	$26.93	$27.25	$26.50	$26.69	$23.84	778,887
2018-12-20	$26.80	$27.19	$26.74	$26.87	$24.00	304,969
2018-12-19	$27.87	$28.13	$26.83	$26.91	$24.04	291,355
2018-12-18	$27.98	$28.48	$27.42	$27.53	$24.59	329,804
2018-12-17	$28.15	$28.79	$27.69	$27.80	$24.83	543,813
2018-12-14	$28.74	$29.13	$27.96	$28.07	$25.07	322,663
2018-12-13	$29.50	$29.64	$28.83	$28.93	$25.84	407,661
2018-12-12	$29.90	$29.95	$28.71	$29.37	$26.23	1,817,416
2018-12-11	$31.65	$31.75	$31.00	$31.29	$27.95	180,578
2018-12-10	$31.87	$31.87	$30.98	$31.24	$27.90	284,789
2018-12-07	$32.29	$32.61	$31.53	$31.95	$28.54	183,519
2018-12-06	$31.62	$32.28	$31.40	$32.25	$28.81	302,835
2018-12-04	$34.03	$34.19	$32.08	$32.18	$28.74	234,744
2018-12-03	$34.64	$34.97	$33.80	$34.28	$30.62	172,993
2018-11-30	$33.79	$34.22	$33.77	$34.15	$30.50	287,351
2018-11-29	$33.95	$34.37	$33.78	$33.86	$30.24	443,456
2018-11-28	$33.60	$34.46	$33.35	$34.23	$30.57	432,215
2018-11-27	$33.72	$34.31	$33.26	$33.59	$30.00	478,413
2018-11-26	$34.15	$34.45	$33.89	$34.06	$30.42	121,716
2018-11-23	$33.42	$34.09	$33.42	$33.74	$30.14	53,938
2018-11-21	$33.86	$34.41	$33.45	$33.62	$30.03	121,480
2018-11-20	$33.53	$34.12	$33.45	$33.72	$30.12	152,681
2018-11-19	$34.44	$34.47	$33.68	$33.90	$30.28	218,317
2018-11-16	$33.98	$34.49	$33.85	$34.38	$30.71	290,993
2018-11-15	$33.46	$34.24	$33.28	$34.22	$30.57	222,757
2018-11-14	$34.85	$34.88	$33.45	$33.65	$30.06	202,654
2018-11-13	$34.21	$35.07	$34.02	$34.58	$30.89	179,169
2018-11-12	$33.88	$34.40	$33.76	$34.09	$30.45	238,690
2018-11-09	$34.31	$34.49	$33.81	$33.82	$30.21	149,787
2018-11-08	$34.04	$34.73	$34.00	$34.45	$30.77	110,944
2018-11-07	$34.43	$34.56	$33.58	$34.19	$30.54	178,601
2018-11-06	$34.17	$34.77	$34.03	$34.53	$30.64	102,131
2018-11-05	$33.79	$34.17	$33.54	$34.16	$30.32	267,607
2018-11-02	$33.92	$34.13	$33.45	$33.74	$29.94	341,735
2018-11-01	$33.51	$33.97	$33.45	$33.72	$29.93	227,927
2018-10-31	$33.95	$33.99	$33.31	$33.37	$29.62	215,801
2018-10-30	$33.24	$33.65	$33.01	$33.61	$29.83	194,099
2018-10-29	$33.06	$33.87	$32.90	$33.22	$29.48	181,299
2018-10-26	$32.76	$33.17	$32.42	$32.69	$29.01	303,905
2018-10-25	$32.64	$33.44	$32.45	$33.20	$29.46	407,320
2018-10-24	$33.80	$33.80	$32.34	$32.43	$28.78	187,527
2018-10-23	$33.68	$34.09	$33.33	$33.91	$30.09	529,971
2018-10-22	$35.11	$35.36	$34.17	$34.18	$30.33	414,264
2018-10-19	$35.66	$35.99	$35.03	$35.14	$31.19	385,766
2018-10-18	$37.80	$37.80	$35.78	$36.24	$32.16	474,562
2018-10-17	$38.50	$38.50	$37.69	$38.00	$33.72	412,577
2018-10-16	$38.76	$38.81	$37.76	$38.79	$34.43	281,183
2018-10-15	$38.21	$38.67	$38.01	$38.46	$34.13	173,160
2018-10-12	$39.82	$40.17	$37.10	$38.23	$33.93	232,100
2018-10-11	$40.33	$40.49	$39.27	$39.30	$34.88	173,384
2018-10-10	$40.98	$41.49	$40.50	$40.55	$35.99	145,652
2018-10-09	$40.81	$41.09	$40.55	$41.00	$36.39	149,013
2018-10-08	$40.32	$40.85	$40.01	$40.73	$36.15	110,837
2018-10-05	$40.56	$40.63	$39.97	$40.12	$35.61	97,998
2018-10-04	$40.25	$40.79	$40.05	$40.36	$35.82	169,876
2018-10-03	$39.49	$40.37	$39.31	$40.32	$35.78	272,617
2018-10-02	$39.81	$40.21	$39.16	$39.34	$34.91	317,020
2018-10-01	$40.98	$41.10	$39.90	$39.95	$35.45	172,561
2018-09-28	$40.30	$40.90	$40.30	$40.70	$36.12	180,489
2018-09-27	$40.90	$41.00	$40.35	$40.35	$35.81	190,906
2018-09-26	$41.75	$41.75	$40.85	$40.90	$36.30	230,979
2018-09-25	$41.80	$41.80	$41.44	$41.55	$36.87	172,933
2018-09-24	$42.15	$42.15	$41.55	$41.65	$36.96	165,053
2018-09-21	$43.10	$43.40	$42.10	$42.25	$37.50	1,223,674
2018-09-20	$42.35	$43.30	$42.30	$43.15	$38.29	220,060
2018-09-19	$42.25	$42.83	$42.25	$42.35	$37.58	209,819
2018-09-18	$42.00	$42.35	$41.78	$42.20	$37.45	185,048
2018-09-17	$42.55	$42.65	$41.60	$41.95	$37.23	258,626
2018-09-14	$41.65	$42.75	$41.65	$42.60	$37.81	342,561
2018-09-13	$41.95	$42.10	$41.50	$41.65	$36.96	142,764
2018-09-12	$42.35	$42.40	$41.65	$41.90	$37.19	172,946
2018-09-11	$42.30	$42.75	$42.30	$42.45	$37.67	100,330
2018-09-10	$42.70	$42.70	$42.25	$42.40	$37.63	96,695
2018-09-07	$42.55	$42.70	$42.10	$42.55	$37.76	173,954
2018-09-06	$42.85	$42.95	$42.35	$42.45	$37.67	244,536
2018-09-05	$42.65	$42.85	$42.50	$42.80	$37.98	179,008
2018-09-04	$42.25	$42.80	$42.25	$42.70	$37.90	202,521
2018-08-31	$41.90	$42.40	$41.80	$42.25	$37.50	118,839
2018-08-30	$41.80	$42.30	$41.75	$42.05	$37.32	110,121
2018-08-29	$42.00	$42.05	$41.40	$41.90	$37.19	120,067
2018-08-28	$42.35	$42.35	$41.60	$41.85	$37.14	149,084
2018-08-27	$42.60	$42.70	$42.05	$42.15	$37.41	129,739
2018-08-24	$42.65	$42.70	$42.20	$42.45	$37.67	215,312
2018-08-23	$42.65	$42.65	$42.30	$42.60	$37.81	168,154
2018-08-22	$42.60	$42.65	$42.35	$42.65	$37.85	167,511
2018-08-21	$41.90	$42.90	$41.90	$42.65	$37.85	195,473
2018-08-20	$41.70	$42.00	$41.45	$41.90	$37.19	117,903
2018-08-17	$41.80	$42.10	$41.55	$41.65	$36.96	544,228
2018-08-16	$41.35	$42.25	$41.35	$41.80	$37.10	229,394
2018-08-15	$41.65	$41.85	$41.20	$41.25	$36.61	199,048
2018-08-14	$40.80	$41.85	$40.75	$41.70	$37.01	211,616
2018-08-13	$41.35	$41.50	$40.67	$40.70	$36.12	202,073
2018-08-10	$40.85	$41.40	$40.85	$41.25	$36.61	112,359
2018-08-09	$40.85	$41.75	$40.85	$41.25	$36.61	104,423
2018-08-08	$40.85	$41.68	$40.70	$41.50	$36.83	177,712
2018-08-07	$41.05	$41.35	$40.85	$41.15	$36.33	111,870
2018-08-06	$40.95	$41.15	$40.75	$40.90	$36.11	116,256
2018-08-03	$41.50	$41.70	$40.85	$40.90	$36.11	110,152
2018-08-02	$40.95	$41.50	$40.75	$41.40	$36.55	126,399
2018-08-01	$40.80	$41.10	$40.60	$41.00	$36.19	122,620
2018-07-31	$40.85	$40.85	$40.15	$40.60	$35.84	203,272
2018-07-30	$40.55	$40.95	$40.45	$40.60	$35.84	186,268
2018-07-27	$41.25	$41.25	$40.45	$40.55	$35.80	156,328
2018-07-26	$40.90	$41.45	$40.90	$41.15	$36.33	157,247
2018-07-25	$40.95	$41.00	$40.55	$40.85	$36.06	189,926
2018-07-24	$41.80	$41.90	$41.00	$41.05	$36.24	234,550
2018-07-23	$40.80	$42.15	$40.75	$41.90	$36.99	340,608
2018-07-20	$40.95	$41.55	$40.20	$41.45	$36.59	420,410
2018-07-19	$41.80	$44.25	$40.25	$40.95	$36.15	452,227
2018-07-18	$40.70	$40.85	$40.35	$40.80	$36.02	440,335
2018-07-17	$40.55	$40.95	$40.55	$40.65	$35.89	150,826
2018-07-16	$40.65	$40.75	$40.30	$40.50	$35.75	388,947
2018-07-13	$41.00	$41.15	$40.40	$40.50	$35.75	432,220
2018-07-12	$41.55	$41.55	$40.50	$41.00	$36.19	238,243
2018-07-11	$41.35	$41.55	$40.90	$41.20	$36.37	288,333
2018-07-10	$42.10	$42.10	$41.38	$41.55	$36.68	168,765
2018-07-09	$41.50	$42.00	$41.50	$41.95	$37.03	195,622
2018-07-06	$41.35	$41.95	$41.00	$41.55	$36.68	233,562
2018-07-05	$40.95	$41.20	$40.65	$41.20	$36.37	262,134
2018-07-03	$40.95	$41.00	$40.65	$40.85	$36.06	105,798
2018-07-02	$40.30	$40.75	$40.00	$40.70	$35.93	304,329
2018-06-29	$41.45	$41.45	$40.55	$40.60	$35.84	293,988
2018-06-28	$41.40	$41.60	$40.75	$41.00	$36.19	508,383
2018-06-27	$42.30	$42.40	$41.30	$41.40	$36.55	445,426
2018-06-26	$42.40	$42.65	$42.00	$42.40	$37.43	297,684
2018-06-25	$42.60	$42.85	$42.25	$42.40	$37.43	236,181
2018-06-22	$42.90	$43.05	$42.15	$42.80	$37.78	762,072
2018-06-21	$42.90	$43.03	$42.45	$42.85	$37.83	260,850
2018-06-20	$42.50	$43.05	$42.40	$43.00	$37.96	393,415
2018-06-19	$41.50	$42.50	$41.45	$42.50	$37.52	412,157
2018-06-18	$41.30	$41.80	$41.10	$41.75	$36.86	272,068
2018-06-15	$41.60	$41.80	$41.15	$41.40	$36.55	936,058
2018-06-14	$42.10	$42.15	$41.55	$41.85	$36.95	581,808
2018-06-13	$42.25	$42.55	$41.95	$42.20	$37.25	517,706
2018-06-12	$42.15	$42.65	$42.10	$42.35	$37.39	649,467
2018-06-11	$42.80	$43.00	$42.45	$42.85	$37.83	942,917
2018-06-08	$42.80	$43.85	$41.95	$43.00	$37.96	7,068,609
2018-06-07	$43.70	$44.10	$43.30	$43.55	$38.45	2,424,697
2018-06-06	$40.35	$40.80	$40.35	$40.75	$35.97	136,241
2018-06-05	$40.25	$40.45	$39.95	$40.35	$35.62	128,022
2018-06-04	$39.80	$40.45	$39.65	$40.25	$35.53	171,835
2018-06-01	$39.65	$39.90	$39.50	$39.80	$35.14	126,533
2018-05-31	$39.65	$39.80	$39.20	$39.30	$34.69	164,969
2018-05-30	$39.30	$39.92	$38.90	$39.70	$35.05	118,945
2018-05-29	$39.25	$39.35	$38.70	$38.95	$34.39	104,074
2018-05-25	$39.45	$39.70	$39.35	$39.60	$34.96	64,756
2018-05-24	$39.60	$39.65	$38.95	$39.55	$34.91	75,811
2018-05-23	$39.50	$39.80	$39.40	$39.65	$35.00	97,154
2018-05-22	$39.40	$40.00	$39.40	$39.55	$34.91	122,236
2018-05-21	$38.80	$39.45	$38.80	$39.40	$34.78	127,218
2018-05-18	$39.25	$39.25	$38.65	$38.80	$34.25	119,435
2018-05-17	$38.35	$39.05	$38.20	$39.05	$34.47	204,912
2018-05-16	$38.20	$38.45	$38.00	$38.20	$33.72	228,920
2018-05-15	$38.00	$38.45	$38.00	$38.15	$33.68	225,591
2018-05-14	$38.25	$38.35	$37.95	$38.05	$33.59	108,520
2018-05-11	$38.25	$38.40	$38.15	$38.15	$33.68	92,438
2018-05-10	$38.50	$38.55	$38.15	$38.30	$33.81	101,459
2018-05-09	$38.40	$38.75	$38.15	$38.45	$33.94	101,631
2018-05-08	$38.10	$38.55	$38.10	$38.55	$33.84	168,063
2018-05-07	$38.15	$38.35	$37.85	$38.10	$33.44	95,782
2018-05-04	$37.55	$38.50	$37.40	$38.15	$33.49	99,572
2018-05-03	$37.80	$38.00	$37.30	$37.70	$33.09	126,288
2018-05-02	$38.10	$38.30	$37.85	$37.95	$33.31	170,996
2018-05-01	$37.90	$38.28	$37.45	$38.05	$33.40	142,217
2018-04-30	$38.50	$38.60	$37.95	$37.95	$33.31	98,424
2018-04-27	$38.25	$38.70	$38.25	$38.45	$33.75	186,138
2018-04-26	$38.45	$38.70	$38.10	$38.25	$33.58	151,654
2018-04-25	$38.90	$39.10	$38.50	$38.55	$33.84	190,101
2018-04-24	$38.90	$39.55	$38.53	$38.60	$33.88	140,664
2018-04-23	$38.65	$39.10	$38.60	$39.05	$34.28	86,169
2018-04-20	$38.25	$38.75	$38.25	$38.65	$33.93	141,768
2018-04-19	$37.85	$38.45	$37.85	$38.30	$33.62	82,650
2018-04-18	$38.15	$38.40	$37.90	$37.95	$33.31	97,956
2018-04-17	$38.60	$38.60	$37.70	$38.05	$33.40	134,052
2018-04-16	$38.25	$38.50	$38.00	$38.35	$33.66	77,021
2018-04-13	$38.65	$38.65	$37.90	$38.05	$33.40	82,809
2018-04-12	$38.15	$38.70	$38.00	$38.40	$33.71	133,237
2018-04-11	$37.70	$38.00	$37.50	$38.00	$33.36	90,454
2018-04-10	$37.80	$38.10	$37.45	$37.95	$33.31	94,634
2018-04-09	$37.55	$38.15	$37.35	$37.45	$32.87	148,738
2018-04-06	$38.05	$38.25	$37.15	$37.40	$32.83	166,537
2018-04-05	$38.45	$38.45	$37.95	$38.30	$33.62	103,413
2018-04-04	$37.65	$38.35	$37.55	$38.25	$33.58	124,673
2018-04-03	$37.55	$38.00	$37.35	$38.00	$33.36	191,211
2018-04-02	$37.75	$38.10	$37.05	$37.40	$32.83	146,978
2018-03-29	$38.25	$38.60	$37.90	$37.95	$33.31	201,271
2018-03-28	$37.70	$38.45	$37.50	$38.15	$33.49	165,223
2018-03-27	$38.20	$38.35	$37.55	$37.70	$33.09	119,900
2018-03-26	$37.45	$38.15	$37.30	$38.15	$33.49	135,001
2018-03-23	$38.20	$38.28	$37.00	$37.00	$32.48	229,811
2018-03-22	$38.70	$39.10	$38.10	$38.15	$33.49	147,530
2018-03-21	$39.20	$39.55	$38.90	$39.10	$34.32	115,912
2018-03-20	$39.60	$39.80	$39.05	$39.10	$34.32	115,746
2018-03-19	$39.55	$39.65	$38.95	$39.60	$34.76	149,734
2018-03-16	$39.80	$40.10	$39.50	$39.55	$34.72	411,872
2018-03-15	$39.40	$39.70	$39.10	$39.70	$34.85	148,107
2018-03-14	$39.85	$39.95	$39.25	$39.40	$34.58	125,509
2018-03-13	$39.65	$39.92	$39.50	$39.75	$34.89	193,510
2018-03-12	$39.15	$39.65	$39.15	$39.55	$34.72	118,427
2018-03-09	$38.70	$39.45	$38.45	$39.25	$34.45	166,968
2018-03-08	$38.70	$38.85	$38.00	$38.35	$33.66	165,646
2018-03-07	$38.05	$38.85	$38.05	$38.60	$33.88	190,814
2018-03-06	$38.10	$38.35	$37.55	$38.35	$33.66	264,385
2018-03-05	$37.65	$38.25	$37.25	$38.00	$33.36	198,313
2018-03-02	$37.00	$37.88	$36.85	$37.80	$33.18	128,573
2018-03-01	$36.85	$37.35	$36.75	$37.15	$32.61	151,812
2018-02-28	$37.40	$37.80	$36.75	$36.75	$32.26	256,849
2018-02-27	$38.00	$38.35	$37.30	$37.30	$32.74	249,423
2018-02-26	$37.80	$38.00	$37.45	$38.00	$33.36	99,773
2018-02-23	$37.45	$37.70	$37.25	$37.70	$33.09	85,885
2018-02-22	$37.80	$38.10	$37.15	$37.20	$32.65	131,515
2018-02-21	$37.40	$38.20	$37.40	$37.60	$33.00	138,499
2018-02-20	$37.85	$38.10	$37.20	$37.30	$32.74	129,407
2018-02-16	$37.50	$38.35	$37.50	$38.00	$33.36	189,252
2018-02-15	$37.95	$38.00	$37.45	$37.70	$33.09	126,037
2018-02-14	$36.75	$37.75	$36.75	$37.70	$33.09	137,179
2018-02-13	$36.80	$37.15	$36.70	$36.90	$32.20	96,469
2018-02-12	$37.45	$37.45	$36.70	$36.85	$32.16	135,804
2018-02-09	$36.95	$37.50	$36.45	$37.30	$32.55	221,271
2018-02-08	$37.35	$37.40	$36.60	$36.60	$31.94	241,229
2018-02-07	$37.20	$37.50	$36.85	$37.30	$32.55	163,315
2018-02-06	$36.05	$37.10	$35.80	$37.05	$32.33	307,180
2018-02-05	$37.75	$38.30	$36.60	$36.65	$31.98	235,058
2018-02-02	$38.20	$38.75	$37.95	$38.15	$33.29	208,857
2018-02-01	$37.70	$38.30	$37.35	$38.25	$33.38	195,405
2018-01-31	$37.85	$38.35	$37.65	$37.95	$33.12	212,437
2018-01-30	$37.70	$37.90	$37.35	$37.65	$32.86	228,381
2018-01-29	$37.75	$38.30	$37.75	$37.85	$33.03	179,417
2018-01-26	$38.75	$38.75	$37.35	$37.90	$33.07	206,830
2018-01-25	$38.55	$38.55	$38.05	$38.40	$33.51	146,951
2018-01-24	$39.25	$39.25	$38.30	$38.35	$33.47	182,436
2018-01-23	$38.90	$39.25	$38.40	$39.10	$34.12	303,665
2018-01-22	$38.95	$39.05	$38.65	$39.00	$34.03	147,817
2018-01-19	$38.65	$39.05	$38.55	$38.95	$33.99	239,690
2018-01-18	$38.90	$38.95	$38.60	$38.70	$33.77	257,736
2018-01-17	$38.80	$39.00	$38.25	$38.90	$33.95	305,040
2018-01-16	$38.75	$39.05	$38.35	$38.50	$33.60	319,743
2018-01-12	$38.25	$38.60	$38.10	$38.30	$33.42	105,732
2018-01-11	$37.75	$38.30	$37.50	$38.25	$33.38	273,948
2018-01-10	$37.30	$38.10	$37.30	$37.55	$32.77	414,630
2018-01-09	$37.40	$37.80	$37.30	$37.30	$32.55	199,698
2018-01-08	$37.25	$37.40	$36.80	$37.20	$32.46	167,717
2018-01-05	$36.85	$37.30	$36.85	$37.25	$32.51	148,754
2018-01-04	$36.60	$37.10	$36.55	$36.80	$32.11	192,056
2018-01-03	$36.70	$36.70	$36.15	$36.35	$31.72	220,187
2018-01-02	$36.65	$37.00	$36.42	$36.80	$32.11	269,499
2017-12-29	$37.10	$37.15	$36.60	$36.60	$31.94	177,630
2017-12-28	$36.90	$37.05	$36.60	$37.00	$32.29	99,034
2017-12-27	$37.40	$37.40	$36.80	$36.85	$32.16	124,179
2017-12-26	$37.45	$37.80	$36.95	$37.45	$32.68	182,082
2017-12-22	$37.70	$37.75	$37.30	$37.35	$32.59	118,735
2017-12-21	$37.70	$37.95	$37.50	$37.75	$32.94	174,041
2017-12-20	$38.10	$38.30	$37.20	$37.60	$32.81	185,557
2017-12-19	$38.80	$38.80	$37.90	$38.05	$33.21	292,453
2017-12-18	$38.65	$39.30	$38.30	$38.60	$33.69	186,426
2017-12-15	$37.25	$38.70	$37.25	$38.30	$33.42	592,151
2017-12-14	$37.80	$37.85	$36.90	$37.20	$32.46	159,215
2017-12-13	$37.95	$38.25	$37.55	$37.65	$32.86	148,622
2017-12-12	$37.75	$38.25	$37.50	$37.90	$33.07	117,267
2017-12-11	$38.00	$38.05	$37.45	$37.60	$32.81	193,802
2017-12-08	$38.55	$38.55	$37.60	$37.85	$33.03	161,631
2017-12-07	$38.35	$38.65	$38.10	$38.25	$33.38	134,972
2017-12-06	$38.05	$38.75	$38.05	$38.40	$33.51	217,939
2017-12-05	$39.50	$39.65	$38.55	$38.55	$33.64	251,798
2017-12-04	$39.40	$39.75	$39.10	$39.30	$34.30	287,414
2017-12-01	$38.65	$38.95	$37.70	$38.75	$33.82	189,473
2017-11-30	$39.50	$39.50	$38.40	$38.55	$33.64	259,834
2017-11-29	$38.45	$39.50	$38.45	$39.20	$34.21	285,255
2017-11-28	$37.45	$38.30	$37.30	$38.20	$33.34	314,980
2017-11-27	$37.10	$37.60	$37.10	$37.40	$32.64	241,832
2017-11-24	$37.65	$37.65	$37.15	$37.15	$32.42	71,129
2017-11-22	$37.65	$38.15	$37.50	$37.50	$32.73	127,656
2017-11-21	$37.55	$37.60	$37.20	$37.55	$32.77	104,983
2017-11-20	$36.95	$37.40	$36.80	$37.35	$32.59	129,776
2017-11-17	$36.45	$37.10	$36.10	$36.80	$32.11	169,252
2017-11-16	$36.70	$36.90	$36.55	$36.65	$31.98	149,356
2017-11-15	$36.15	$36.80	$36.15	$36.55	$31.90	163,102
2017-11-14	$36.40	$36.85	$36.30	$36.55	$31.90	110,692
2017-11-13	$35.95	$36.70	$35.68	$36.60	$31.94	119,167
2017-11-10	$36.10	$36.45	$35.85	$36.20	$31.59	176,907
2017-11-09	$36.20	$36.30	$35.10	$35.95	$31.37	396,482
2017-11-08	$36.40	$36.60	$36.25	$36.55	$31.90	177,792
2017-11-07	$38.05	$38.10	$36.85	$36.95	$32.06	190,507
2017-11-06	$38.25	$38.30	$37.95	$38.10	$33.06	76,571
2017-11-03	$38.75	$38.80	$38.25	$38.30	$33.23	78,731
2017-11-02	$38.25	$38.85	$37.95	$38.75	$33.62	81,517
2017-11-01	$38.70	$38.85	$37.85	$38.25	$33.19	109,676
2017-10-31	$38.25	$38.80	$38.20	$38.30	$33.23	126,397
2017-10-30	$39.35	$39.35	$38.38	$38.45	$33.36	131,957
2017-10-27	$39.25	$39.75	$39.00	$39.50	$34.27	115,958
2017-10-26	$39.25	$39.55	$39.10	$39.30	$34.10	402,468
2017-10-25	$39.20	$39.35	$38.60	$39.15	$33.97	152,779
2017-10-24	$39.35	$39.55	$39.10	$39.15	$33.97	219,976
2017-10-23	$39.90	$39.90	$38.90	$39.15	$33.97	294,732
2017-10-20	$39.85	$40.00	$39.10	$39.65	$34.40	197,889
2017-10-19	$38.90	$39.40	$38.70	$39.35	$34.14	150,383
2017-10-18	$39.05	$39.30	$38.75	$39.00	$33.84	137,660
2017-10-17	$39.15	$39.20	$38.70	$38.90	$33.75	111,521
2017-10-16	$39.15	$39.50	$38.40	$39.20	$34.01	133,915
2017-10-13	$39.00	$39.15	$38.60	$38.95	$33.80	122,919
2017-10-12	$39.30	$39.30	$39.00	$39.05	$33.88	148,249
2017-10-11	$39.15	$39.30	$38.85	$39.15	$33.97	211,388
2017-10-10	$38.70	$39.15	$38.65	$39.10	$33.93	190,454
2017-10-09	$38.45	$38.70	$38.30	$38.65	$33.54	131,664
2017-10-06	$38.50	$38.70	$38.30	$38.35	$33.28	114,779
2017-10-05	$37.95	$38.50	$37.95	$38.30	$33.23	173,774
2017-10-04	$39.25	$39.25	$37.80	$37.90	$32.89	259,869
2017-10-03	$39.75	$39.75	$38.65	$39.25	$34.06	354,639
2017-10-02	$38.80	$39.60	$38.20	$39.55	$34.32	541,005
2017-09-29	$38.20	$39.00	$38.18	$38.75	$33.62	375,869
2017-09-28	$38.15	$38.30	$37.95	$38.10	$33.06	499,966
2017-09-27	$37.00	$38.05	$36.80	$38.00	$32.97	578,694
2017-09-26	$36.50	$36.95	$36.25	$36.80	$31.93	456,875
2017-09-25	$36.10	$36.55	$36.10	$36.35	$31.54	225,375
2017-09-22	$35.65	$36.30	$35.50	$36.15	$31.37	380,357
2017-09-21	$35.75	$35.95	$35.60	$35.65	$30.93	277,341
2017-09-20	$35.75	$35.95	$35.10	$35.65	$30.93	346,763
2017-09-19	$34.95	$35.85	$34.90	$35.65	$30.93	265,160
2017-09-18	$34.40	$35.00	$34.40	$34.90	$30.28	173,433
2017-09-15	$33.95	$34.45	$33.90	$34.40	$29.85	670,388
2017-09-14	$34.35	$34.50	$33.95	$33.95	$29.46	216,713
2017-09-13	$34.45	$34.60	$34.20	$34.40	$29.85	146,488
2017-09-12	$34.00	$34.55	$34.00	$34.45	$29.89	219,439
2017-09-11	$33.85	$34.25	$33.75	$33.95	$29.46	176,903
2017-09-08	$33.35	$33.65	$33.15	$33.50	$29.07	254,220
2017-09-07	$35.25	$35.45	$33.23	$33.35	$28.94	459,704
2017-09-06	$33.45	$33.85	$33.25	$33.30	$28.89	111,012
2017-09-05	$33.80	$33.80	$33.20	$33.35	$28.94	162,593
2017-09-01	$33.85	$34.15	$33.75	$34.00	$29.50	76,460
2017-08-31	$33.85	$34.20	$33.65	$33.80	$29.33	142,948
2017-08-30	$33.95	$34.10	$33.50	$33.60	$29.15	132,127
2017-08-29	$33.50	$34.00	$33.45	$33.85	$29.37	100,497
2017-08-28	$34.35	$34.35	$33.65	$33.90	$29.42	754,993
2017-08-25	$34.10	$34.40	$33.80	$34.30	$29.76	200,689
2017-08-24	$33.70	$33.90	$33.35	$33.85	$29.37	152,679
2017-08-23	$33.20	$33.65	$33.20	$33.50	$29.07	130,944
2017-08-22	$33.30	$33.60	$33.25	$33.50	$29.07	95,486
2017-08-21	$33.15	$33.38	$32.95	$33.25	$28.85	109,754
2017-08-18	$32.85	$33.35	$32.85	$33.20	$28.81	273,464
2017-08-17	$33.75	$33.85	$33.00	$33.15	$28.76	268,628
2017-08-16	$34.05	$34.45	$33.75	$33.80	$29.33	124,371
2017-08-15	$34.55	$34.70	$33.95	$34.00	$29.50	160,047
2017-08-14	$34.05	$34.60	$34.05	$34.35	$29.81	408,865
2017-08-11	$33.65	$34.05	$33.10	$33.70	$29.24	327,016
2017-08-10	$34.80	$34.90	$34.00	$34.00	$29.50	150,717
2017-08-09	$35.40	$35.50	$34.85	$34.95	$30.33	128,064
2017-08-08	$35.30	$36.15	$35.30	$35.80	$31.06	122,213
2017-08-07	$36.25	$36.30	$35.48	$35.55	$30.67	156,308
2017-08-04	$36.25	$36.40	$36.00	$36.20	$31.23	307,978
2017-08-03	$36.50	$36.70	$36.05	$36.05	$31.10	163,886
2017-08-02	$37.20	$37.20	$36.55	$36.60	$31.57	210,353
2017-08-01	$37.45	$37.45	$36.95	$37.15	$32.05	117,859
2017-07-31	$37.05	$37.35	$36.70	$37.15	$32.05	125,501
2017-07-28	$37.05	$37.10	$36.65	$36.85	$31.79	141,738
2017-07-27	$36.70	$37.15	$36.45	$37.15	$32.05	865,692
2017-07-26	$37.30	$37.34	$36.45	$36.65	$31.62	161,353
2017-07-25	$36.25	$37.10	$36.20	$37.10	$32.00	405,072
2017-07-24	$35.95	$36.20	$35.65	$35.85	$30.93	159,752
2017-07-21	$36.60	$36.65	$35.90	$35.95	$31.01	203,342
2017-07-20	$36.35	$36.85	$35.55	$36.30	$31.31	169,874
2017-07-19	$35.95	$36.60	$35.75	$36.50	$31.49	412,197
2017-07-18	$35.60	$35.90	$35.45	$35.75	$30.84	102,236
2017-07-17	$35.55	$36.00	$35.50	$35.70	$30.80	95,700
2017-07-14	$35.60	$36.00	$35.40	$35.75	$30.84	106,900
2017-07-13	$35.65	$35.98	$35.60	$35.90	$30.97	155,590
2017-07-12	$35.85	$36.10	$35.60	$35.70	$30.80	210,831
2017-07-11	$35.95	$36.00	$35.60	$35.85	$30.93	231,037
2017-07-10	$36.20	$36.25	$35.80	$35.95	$31.01	207,258
2017-07-07	$36.10	$36.40	$35.77	$36.20	$31.23	125,363
2017-07-06	$35.85	$36.25	$35.65	$35.90	$30.97	238,212
2017-07-05	$36.30	$36.40	$35.70	$35.90	$30.97	205,733
2017-07-03	$35.25	$36.45	$35.25	$36.30	$31.31	270,888
2017-06-30	$35.35	$35.55	$34.80	$35.15	$30.32	234,525
2017-06-29	$35.70	$35.70	$34.90	$35.25	$30.41	165,764
2017-06-28	$35.05	$35.20	$34.85	$35.00	$30.19	193,829
2017-06-27	$34.90	$35.10	$34.60	$34.80	$30.02	157,120
2017-06-26	$34.45	$35.00	$34.30	$34.75	$29.98	171,286
2017-06-23	$34.95	$35.10	$34.35	$34.35	$29.63	340,685
2017-06-22	$35.00	$35.15	$34.75	$34.90	$30.11	148,460
2017-06-21	$35.45	$35.60	$34.90	$34.95	$30.15	156,885
2017-06-20	$36.00	$36.10	$35.50	$35.50	$30.62	137,049
2017-06-19	$37.15	$37.35	$36.15	$36.20	$31.23	122,578
2017-06-16	$37.15	$37.20	$36.80	$37.05	$31.96	396,572
2017-06-15	$36.95	$37.30	$36.70	$37.15	$32.05	139,061
2017-06-14	$36.60	$37.20	$36.45	$37.15	$32.05	306,200
2017-06-13	$36.95	$36.95	$36.60	$36.90	$31.83	264,900
2017-06-12	$36.25	$37.50	$36.15	$36.75	$31.70	642,729
2017-06-09	$36.20	$36.35	$35.60	$36.30	$31.31	702,273
2017-06-08	$35.25	$36.65	$35.25	$36.05	$31.10	306,315
2017-06-07	$34.85	$35.35	$34.80	$35.25	$30.41	227,197
2017-06-06	$35.10	$35.25	$34.70	$34.85	$30.06	402,332
2017-06-05	$35.70	$36.00	$35.30	$35.40	$30.54	290,435
2017-06-02	$35.65	$36.00	$35.60	$35.65	$30.75	382,076
2017-06-01	$35.85	$35.95	$35.55	$35.80	$30.88	303,576
2017-05-31	$35.95	$36.00	$35.30	$35.85	$30.93	220,269
2017-05-30	$36.70	$36.75	$35.85	$35.90	$30.97	227,403
2017-05-26	$37.10	$37.10	$36.60	$36.75	$31.70	205,681
2017-05-25	$37.00	$37.25	$36.75	$37.05	$31.96	246,940
2017-05-24	$36.70	$36.90	$36.50	$36.85	$31.79	184,362
2017-05-23	$36.30	$37.05	$35.95	$36.65	$31.62	475,250
2017-05-22	$36.15	$36.15	$34.80	$35.60	$30.71	11,872
2017-05-19	$35.75	$36.00	$35.40	$35.55	$30.67	1,460
2017-05-18	$35.85	$36.25	$35.65	$35.70	$30.80	180,975
2017-05-17	$36.20	$36.45	$35.70	$36.00	$31.06	236,629
2017-05-16	$37.00	$37.00	$36.55	$36.95	$31.87	85,078
2017-05-15	$36.30	$37.00	$36.30	$36.80	$31.75	130,306
2017-05-12	$36.50	$36.60	$35.90	$36.40	$31.40	114,964
2017-05-11	$37.00	$37.00	$36.30	$36.65	$31.62	88,647
2017-05-10	$37.20	$37.35	$36.86	$37.10	$32.00	86,371
2017-05-09	$37.75	$37.75	$37.05	$37.30	$32.18	138,333
2017-05-08	$37.75	$37.95	$37.50	$37.80	$32.43	99,884
2017-05-05	$37.95	$38.00	$37.40	$37.70	$32.34	98,894
2017-05-04	$38.00	$38.35	$37.70	$37.95	$32.55	116,047
2017-05-03	$37.40	$37.85	$37.25	$37.80	$32.43	1,302
2017-05-02	$37.75	$37.75	$37.30	$37.50	$32.17	1,885
2017-05-01	$37.80	$38.13	$37.45	$37.70	$32.34	251,304
2017-04-28	$37.80	$37.90	$37.40	$37.50	$32.17	213,588
2017-04-27	$37.80	$38.00	$37.55	$37.70	$32.34	189,984
2017-04-26	$37.10	$38.05	$36.95	$37.80	$32.43	275,775
2017-04-25	$36.00	$38.65	$36.00	$37.10	$31.82	588,725
2017-04-24	$35.70	$36.10	$35.60	$35.75	$30.67	171,877
2017-04-21	$34.80	$35.05	$34.68	$34.95	$29.98	136,122
2017-04-20	$34.40	$35.05	$34.40	$35.05	$30.07	145,325
2017-04-19	$34.15	$34.65	$34.10	$34.25	$29.38	115,673
2017-04-18	$33.80	$34.15	$33.55	$34.10	$29.25	131,402
2017-04-17	$33.65	$34.15	$33.55	$34.15	$29.29	114,094
2017-04-13	$34.30	$34.45	$33.60	$33.65	$28.87	140,917
2017-04-12	$35.00	$35.00	$34.35	$34.45	$29.55	115,281
2017-04-11	$34.75	$35.15	$34.65	$35.15	$30.15	150,913
2017-04-10	$35.05	$35.20	$34.40	$34.90	$29.94	100,030
2017-04-07	$34.85	$35.10	$34.75	$35.00	$30.02	1,441
2017-04-06	$34.85	$35.20	$34.60	$35.05	$30.07	1,194
2017-04-05	$35.50	$35.70	$34.70	$34.80	$29.85	177,084
2017-04-04	$35.35	$35.60	$35.20	$35.40	$30.37	123,392
2017-04-03	$36.20	$36.25	$35.20	$35.45	$30.41	174,623
2017-03-31	$36.15	$36.30	$35.80	$36.05	$30.92	211,670
2017-03-30	$35.05	$36.25	$35.05	$36.15	$31.01	163,957
2017-03-29	$35.30	$35.35	$35.00	$35.10	$30.11	153,762
2017-03-28	$35.05	$35.65	$35.05	$35.40	$30.37	176,106
2017-03-27	$34.80	$35.25	$34.35	$35.25	$30.24	260,274
2017-03-24	$34.75	$35.20	$34.55	$35.10	$30.11	230,822
2017-03-23	$34.20	$35.05	$34.18	$34.70	$29.77	221,045
2017-03-22	$34.00	$34.35	$32.90	$34.20	$29.34	400,113
2017-03-21	$35.05	$35.05	$34.15	$34.25	$29.38	414,734
2017-03-20	$34.95	$34.95	$34.61	$34.85	$29.89	129,212
2017-03-17	$34.70	$35.45	$34.30	$35.00	$30.02	611,102
2017-03-16	$34.60	$34.85	$34.45	$34.70	$29.77	156,989
2017-03-15	$34.75	$34.80	$34.35	$34.50	$29.59	105,971
2017-03-14	$34.35	$34.68	$34.10	$34.60	$29.68	118,885
2017-03-13	$34.20	$34.90	$34.20	$34.50	$29.59	79,096
2017-03-10	$34.85	$34.90	$34.15	$34.35	$29.47	169,443
2017-03-09	$34.85	$35.05	$34.65	$34.65	$29.72	95,228
2017-03-08	$35.45	$35.75	$34.80	$34.80	$29.85	118,758
2017-03-07	$35.30	$35.50	$35.15	$35.20	$30.20	84,814
2017-03-06	$35.35	$35.50	$34.95	$35.40	$30.37	78,611
2017-03-03	$35.65	$35.95	$35.30	$35.65	$30.58	74,550
2017-03-02	$36.40	$36.40	$35.50	$35.55	$30.50	186,359
2017-03-01	$35.95	$36.45	$35.88	$36.35	$31.18	169,465
2017-02-28	$35.55	$35.60	$35.15	$35.35	$30.32	146,040
2017-02-27	$35.65	$35.95	$35.40	$35.60	$30.54	138,679
2017-02-24	$35.50	$35.80	$35.30	$35.65	$30.58	89,986
2017-02-23	$35.70	$35.95	$35.20	$35.85	$30.75	151,941
2017-02-22	$35.65	$35.75	$35.29	$35.65	$30.58	76,165
2017-02-21	$35.75	$35.75	$35.05	$35.65	$30.58	153,006
2017-02-17	$35.40	$35.75	$35.05	$35.75	$30.67	198,346
2017-02-16	$35.55	$35.60	$35.35	$35.45	$30.41	197,938
2017-02-15	$35.60	$35.70	$35.30	$35.45	$30.41	111,908
2017-02-14	$35.25	$35.75	$35.10	$35.55	$30.50	161,123
2017-02-13	$35.50	$35.90	$35.25	$35.50	$30.27	125,820
2017-02-10	$35.40	$35.50	$35.15	$35.35	$30.15	79,080
2017-02-09	$34.80	$35.40	$34.80	$35.30	$30.10	139,256
2017-02-08	$35.30	$35.30	$34.65	$34.85	$29.72	124,499
2017-02-07	$35.60	$35.70	$35.10	$35.30	$30.10	164,205
2017-02-06	$35.75	$36.20	$35.45	$35.60	$30.36	161,954
2017-02-03	$35.60	$35.95	$35.45	$35.90	$30.61	115,393
2017-02-02	$35.30	$35.45	$35.00	$35.25	$30.06	158,861
2017-02-01	$35.65	$36.05	$35.40	$35.40	$30.19	147,411
2017-01-31	$37.00	$37.40	$35.00	$35.40	$30.19	249,861
2017-01-30	$35.70	$35.75	$35.15	$35.55	$30.32	169,092
2017-01-27	$36.45	$36.45	$35.90	$36.10	$30.79	109,068
2017-01-26	$36.35	$36.50	$36.09	$36.40	$31.04	96,908
2017-01-25	$35.95	$36.40	$35.90	$36.40	$31.04	122,407
2017-01-24	$35.10	$35.80	$35.10	$35.65	$30.40	148,549
2017-01-23	$34.85	$35.25	$34.80	$35.20	$30.02	205,825
2017-01-20	$34.80	$35.20	$34.75	$34.95	$29.80	205,661
2017-01-19	$34.85	$34.95	$34.60	$34.80	$29.68	161,356
2017-01-18	$34.60	$34.90	$34.45	$34.90	$29.76	194,804
2017-01-17	$35.20	$35.20	$34.55	$34.55	$29.46	175,140
2017-01-13	$35.20	$35.95	$34.80	$35.40	$30.19	259,416
2017-01-12	$35.80	$35.80	$34.60	$34.95	$29.80	219,065
2017-01-11	$35.85	$35.85	$35.40	$35.85	$30.57	203,444
2017-01-10	$35.40	$35.75	$35.35	$35.75	$30.49	239,824
2017-01-09	$35.80	$36.00	$35.25	$35.45	$30.23	290,295
2017-01-06	$36.30	$36.50	$36.00	$36.05	$30.74	123,607
2017-01-05	$36.60	$36.75	$35.70	$36.20	$30.87	238,223
2017-01-04	$36.65	$37.00	$36.45	$36.80	$31.38	148,284
2017-01-03	$37.15	$37.45	$36.35	$36.65	$31.25	225,820
2016-12-30	$36.85	$37.10	$36.55	$36.85	$31.42	126,645
2016-12-29	$37.00	$37.15	$36.55	$36.80	$31.38	118,800
2016-12-28	$37.00	$37.20	$36.80	$37.05	$31.60	143,015
2016-12-27	$36.70	$37.05	$36.70	$36.95	$31.51	118,974
2016-12-23	$36.90	$37.00	$36.45	$36.60	$31.21	131,935
2016-12-22	$36.75	$37.00	$36.55	$36.80	$31.38	145,126
2016-12-21	$36.95	$37.05	$36.55	$36.80	$31.38	116,999
2016-12-20	$37.00	$37.35	$36.65	$36.90	$31.47	146,834
2016-12-19	$36.40	$37.00	$35.85	$36.70	$31.30	215,883
2016-12-16	$36.60	$36.85	$36.20	$36.40	$31.04	507,185
2016-12-15	$35.95	$36.55	$35.80	$36.40	$31.04	216,304
2016-12-14	$35.90	$36.40	$35.60	$35.85	$30.57	254,071
2016-12-13	$36.25	$36.25	$35.68	$36.00	$30.70	281,016
2016-12-12	$36.55	$36.70	$35.90	$36.10	$30.79	459,969
2016-12-09	$36.25	$36.70	$36.05	$36.45	$31.08	196,624
2016-12-08	$36.25	$36.55	$35.90	$36.25	$30.91	308,096
2016-12-07	$35.70	$36.10	$35.43	$36.10	$30.79	146,127
2016-12-06	$35.30	$35.65	$35.05	$35.55	$30.32	106,360
2016-12-05	$34.50	$35.30	$34.50	$35.20	$30.02	195,487
2016-12-02	$34.30	$34.50	$34.10	$34.25	$29.21	138,732
2016-12-01	$34.15	$34.55	$34.15	$34.40	$29.34	142,011
2016-11-30	$34.55	$34.56	$33.75	$33.95	$28.95	125,986
2016-11-29	$33.85	$34.78	$33.85	$34.25	$29.21	185,368
2016-11-28	$33.60	$33.85	$33.50	$33.65	$28.70	137,173
2016-11-25	$33.70	$33.90	$33.55	$33.90	$28.91	37,363
2016-11-23	$34.10	$34.10	$33.60	$33.75	$28.78	91,437
2016-11-22	$33.25	$34.00	$32.95	$34.00	$28.99	179,553
2016-11-21	$33.15	$33.20	$32.80	$33.10	$28.23	107,640
2016-11-18	$32.80	$33.20	$32.80	$33.20	$28.31	172,103
2016-11-17	$32.35	$33.15	$32.35	$33.05	$28.18	168,846
2016-11-16	$32.10	$32.35	$31.70	$32.20	$27.46	187,775
2016-11-15	$32.35	$32.75	$31.85	$32.65	$27.84	132,612
2016-11-14	$32.00	$32.70	$31.90	$32.40	$27.63	239,116
2016-11-11	$31.30	$32.00	$30.90	$32.00	$27.29	308,508
2016-11-10	$31.00	$31.50	$30.65	$31.30	$26.69	271,261
2016-11-09	$29.85	$31.00	$29.75	$30.95	$26.39	269,882
2016-11-08	$29.80	$29.85	$29.50	$29.65	$25.28	98,895
2016-11-07	$29.90	$30.00	$29.75	$30.00	$25.41	124,461
2016-11-04	$29.55	$29.90	$29.35	$29.45	$24.95	115,551
2016-11-03	$29.65	$29.70	$29.35	$29.60	$25.07	106,577
2016-11-02	$29.85	$29.90	$29.25	$29.45	$24.95	129,472
2016-11-01	$29.55	$29.95	$29.50	$29.85	$25.28	151,167
2016-10-31	$29.40	$29.60	$29.21	$29.55	$25.03	160,448
2016-10-28	$29.30	$29.45	$29.05	$29.30	$24.82	172,019
2016-10-27	$29.25	$29.45	$29.15	$29.25	$24.78	201,022
2016-10-26	$29.30	$29.40	$29.15	$29.25	$24.78	161,266
2016-10-25	$29.60	$29.60	$28.90	$29.30	$24.82	354,003
2016-10-24	$28.45	$28.65	$28.40	$28.55	$24.18	99,234
2016-10-21	$28.05	$28.20	$28.00	$28.20	$23.89	57,077
2016-10-20	$28.25	$28.35	$28.10	$28.35	$24.01	51,780
2016-10-19	$27.95	$28.25	$27.90	$28.20	$23.89	108,391
2016-10-18	$27.90	$28.05	$27.78	$27.95	$23.68	52,254
2016-10-17	$27.80	$28.00	$27.53	$27.70	$23.46	88,802
2016-10-14	$27.85	$27.98	$27.66	$27.75	$23.51	72,418
2016-10-13	$27.72	$27.72	$27.25	$27.55	$23.34	128,786
2016-10-12	$27.81	$28.03	$27.78	$27.80	$23.55	32,655
2016-10-11	$27.99	$28.01	$27.56	$27.71	$23.47	108,824
2016-10-10	$28.05	$28.06	$27.80	$27.93	$23.66	59,023
2016-10-07	$27.92	$27.92	$27.56	$27.81	$23.56	56,630
2016-10-06	$28.09	$28.09	$27.83	$27.87	$23.61	63,896
2016-10-05	$27.99	$28.15	$27.89	$27.99	$23.71	111,772
2016-10-04	$27.65	$28.00	$27.61	$27.82	$23.57	171,254
2016-10-03	$27.52	$27.76	$27.37	$27.56	$23.35	135,600
2016-09-30	$27.33	$27.86	$27.18	$27.71	$23.47	250,638
2016-09-29	$27.14	$27.53	$27.12	$27.21	$23.05	179,371
2016-09-28	$27.20	$27.28	$27.07	$27.26	$23.09	97,137
2016-09-27	$26.88	$27.18	$26.80	$27.06	$22.92	79,839
2016-09-26	$27.09	$27.09	$26.82	$26.87	$22.76	79,078
2016-09-23	$27.45	$27.59	$27.17	$27.23	$23.07	114,505
2016-09-22	$27.31	$27.58	$27.17	$27.58	$23.36	79,084
2016-09-21	$27.16	$27.56	$26.89	$27.14	$22.99	108,080
2016-09-20	$27.28	$27.46	$26.94	$27.02	$22.89	133,575
2016-09-19	$26.92	$27.36	$26.92	$27.14	$22.99	175,416
2016-09-16	$26.69	$26.87	$26.45	$26.85	$22.74	217,286
2016-09-15	$26.85	$27.04	$26.56	$26.68	$22.60	101,503
2016-09-14	$27.19	$27.37	$26.82	$26.83	$22.73	86,695
2016-09-13	$27.12	$27.34	$26.98	$27.24	$23.07	103,058
2016-09-12	$27.25	$27.43	$27.15	$27.42	$23.23	153,653
2016-09-09	$27.75	$27.88	$27.41	$27.43	$23.23	90,666
2016-09-08	$27.67	$27.95	$27.44	$27.95	$23.68	142,922
2016-09-07	$27.58	$27.94	$27.55	$27.67	$23.44	255,752
2016-09-06	$27.94	$27.99	$27.49	$27.66	$23.43	102,352
2016-09-02	$27.91	$27.99	$27.76	$27.94	$23.67	55,009
2016-09-01	$27.90	$27.96	$27.56	$27.87	$23.61	56,218
2016-08-31	$27.98	$28.13	$27.59	$27.89	$23.62	121,715
2016-08-30	$27.80	$28.00	$27.31	$27.95	$23.68	105,099
2016-08-29	$27.68	$28.00	$27.68	$27.78	$23.53	71,972
2016-08-26	$27.75	$27.86	$27.54	$27.72	$23.48	64,489
2016-08-25	$27.57	$27.77	$27.50	$27.75	$23.51	93,731
2016-08-24	$27.48	$27.96	$27.41	$27.57	$23.35	93,141
2016-08-23	$27.81	$27.86	$27.62	$27.69	$23.46	70,256
2016-08-22	$27.55	$27.79	$27.41	$27.66	$23.43	148,397
2016-08-19	$27.45	$27.57	$27.31	$27.54	$23.33	166,274
2016-08-18	$27.41	$27.49	$27.21	$27.49	$23.29	76,604
2016-08-17	$27.14	$27.40	$27.02	$27.36	$23.18	56,628
2016-08-16	$27.11	$27.26	$27.01	$27.15	$23.00	45,436
2016-08-15	$27.31	$27.34	$27.18	$27.28	$23.11	57,377
2016-08-12	$27.01	$27.21	$26.99	$27.18	$23.02	48,496
2016-08-11	$27.14	$27.41	$27.12	$27.21	$23.05	140,853
2016-08-10	$27.00	$27.27	$26.94	$27.15	$23.00	181,759
2016-08-09	$26.87	$27.20	$26.83	$27.20	$23.04	78,959
2016-08-08	$27.05	$27.25	$26.76	$26.84	$22.74	73,264
2016-08-05	$26.26	$27.07	$26.25	$27.06	$22.92	294,561
2016-08-04	$26.30	$26.38	$26.23	$26.26	$22.24	80,538
2016-08-03	$26.07	$26.35	$26.07	$26.26	$22.24	104,107
2016-08-02	$26.10	$26.21	$25.90	$26.07	$22.08	159,907
2016-08-01	$26.42	$26.90	$26.21	$26.26	$22.07	243,852
2016-07-29	$26.47	$26.67	$26.34	$26.37	$22.17	206,739
2016-07-28	$26.15	$26.68	$26.15	$26.59	$22.35	192,576
2016-07-27	$26.75	$26.75	$26.04	$26.28	$22.09	315,601
2016-07-26	$28.25	$28.25	$26.72	$26.73	$22.47	191,973
2016-07-25	$28.13	$28.25	$27.92	$28.15	$23.66	73,312
2016-07-22	$27.64	$28.30	$27.64	$28.22	$23.72	72,842
2016-07-21	$27.94	$27.98	$27.66	$27.71	$23.29	55,683
2016-07-20	$28.16	$28.28	$27.84	$28.01	$23.55	66,862
2016-07-19	$28.10	$28.32	$28.00	$28.13	$23.65	63,944
2016-07-18	$28.13	$28.37	$28.03	$28.15	$23.66	83,338
2016-07-15	$28.22	$28.33	$27.97	$28.15	$23.66	79,407
2016-07-14	$28.00	$28.20	$27.97	$28.03	$23.56	72,351
2016-07-13	$27.84	$27.96	$27.69	$27.87	$23.43	102,482
2016-07-12	$27.66	$27.87	$27.25	$27.83	$23.39	160,317
2016-07-11	$27.16	$27.40	$27.16	$27.35	$22.99	74,938
2016-07-08	$26.85	$27.20	$26.73	$27.12	$22.80	153,060
2016-07-07	$26.45	$26.77	$26.30	$26.52	$22.29	50,768
2016-07-06	$26.04	$26.59	$26.01	$26.51	$22.28	109,350
2016-07-05	$26.53	$26.54	$26.16	$26.25	$22.07	70,935
2016-07-01	$26.92	$26.93	$26.50	$26.70	$22.44	102,205
2016-06-30	$26.51	$26.93	$26.22	$26.92	$22.63	115,274
2016-06-29	$25.87	$26.38	$25.80	$26.35	$22.15	101,764
2016-06-28	$25.63	$25.79	$25.31	$25.65	$21.56	137,143
2016-06-27	$25.31	$25.62	$24.80	$25.25	$21.23	185,703
2016-06-24	$25.73	$26.14	$25.46	$25.51	$21.44	395,494
2016-06-23	$26.45	$26.96	$26.45	$26.91	$22.62	83,066
2016-06-22	$26.22	$26.78	$26.22	$26.24	$22.06	63,433
2016-06-21	$26.23	$26.30	$25.88	$26.27	$22.08	71,294
2016-06-20	$26.24	$26.69	$26.04	$26.13	$21.97	146,080
2016-06-17	$25.94	$26.10	$25.72	$25.92	$21.79	182,269
2016-06-16	$25.94	$26.01	$25.66	$25.94	$21.81	79,661
2016-06-15	$26.24	$26.39	$26.01	$26.03	$21.88	95,698
2016-06-14	$26.58	$26.97	$26.12	$26.20	$22.02	58,235
2016-06-13	$27.04	$27.15	$26.57	$26.71	$22.45	67,632
2016-06-10	$27.09	$27.17	$26.95	$27.12	$22.80	56,186
2016-06-09	$27.53	$27.53	$27.14	$27.33	$22.97	133,992
2016-06-08	$27.45	$27.82	$27.40	$27.70	$23.28	74,573
2016-06-07	$27.72	$27.81	$27.44	$27.49	$23.11	39,229
2016-06-06	$27.47	$28.01	$27.47	$27.71	$23.29	100,831
2016-06-03	$27.52	$27.52	$26.98	$27.47	$23.09	68,233
2016-06-02	$27.70	$27.77	$27.39	$27.74	$23.32	47,625
2016-06-01	$27.27	$27.93	$27.23	$27.83	$23.39	79,846
2016-05-31	$27.71	$27.71	$27.33	$27.48	$23.10	138,390
2016-05-27	$27.31	$27.72	$27.19	$27.71	$23.29	72,313
2016-05-26	$27.44	$27.59	$27.12	$27.36	$23.00	87,721
2016-05-25	$27.37	$27.70	$27.37	$27.44	$23.07	44,181
2016-05-24	$27.01	$27.44	$26.93	$27.38	$23.02	58,308
2016-05-23	$26.86	$26.97	$26.56	$26.81	$22.54	49,063
2016-05-20	$26.56	$26.97	$26.56	$26.78	$22.51	52,962
2016-05-19	$27.02	$27.32	$26.39	$26.56	$22.33	52,347
2016-05-18	$26.09	$27.10	$26.09	$27.10	$22.78	67,224
2016-05-17	$26.63	$26.80	$26.05	$26.19	$22.02	102,885
2016-05-16	$26.11	$26.85	$26.03	$26.63	$22.39	82,637
2016-05-13	$26.40	$26.62	$26.12	$26.15	$21.98	111,376
2016-05-12	$26.40	$26.51	$26.25	$26.38	$22.18	117,885
2016-05-11	$26.26	$26.46	$26.20	$26.26	$22.07	120,339
2016-05-10	$26.22	$26.53	$26.12	$26.27	$22.08	45,832
2016-05-09	$26.10	$26.39	$26.10	$26.23	$21.88	58,446
2016-05-06	$25.89	$26.15	$25.83	$26.08	$21.76	135,330
2016-05-05	$26.44	$26.65	$26.08	$26.09	$21.77	174,166
2016-05-04	$26.46	$26.57	$25.89	$26.32	$21.96	140,486
2016-05-03	$26.93	$27.50	$26.35	$26.63	$22.22	90,124
2016-05-02	$27.20	$27.45	$27.11	$27.16	$22.66	141,028
2016-04-29	$27.38	$27.55	$27.02	$27.14	$22.64	138,395
2016-04-28	$27.42	$27.73	$27.40	$27.49	$22.93	102,359
2016-04-27	$27.50	$28.18	$27.41	$27.57	$23.00	188,394
2016-04-26	$28.05	$28.05	$27.31	$27.56	$22.99	165,758
2016-04-25	$28.03	$28.03	$27.52	$27.77	$23.17	72,582
2016-04-22	$27.80	$28.12	$27.80	$28.08	$23.43	96,592
2016-04-21	$27.76	$27.97	$27.64	$27.92	$23.29	74,465
2016-04-20	$27.81	$27.98	$27.63	$27.84	$23.23	39,428
2016-04-19	$27.43	$27.91	$27.43	$27.89	$23.27	38,814
2016-04-18	$27.14	$27.57	$27.14	$27.49	$22.93	58,892
2016-04-15	$27.42	$27.73	$27.30	$27.44	$22.89	54,061
2016-04-14	$27.71	$28.03	$27.46	$27.55	$22.98	54,954
2016-04-13	$26.73	$27.77	$26.66	$27.72	$23.13	88,928
2016-04-12	$26.31	$26.78	$26.31	$26.59	$22.18	88,056
2016-04-11	$26.41	$26.80	$26.25	$26.32	$21.96	54,167
2016-04-08	$26.00	$26.56	$25.99	$26.26	$21.91	60,743
2016-04-07	$26.57	$26.69	$25.87	$26.02	$21.71	154,703
2016-04-06	$26.74	$27.03	$26.41	$26.72	$22.29	49,846
2016-04-05	$26.90	$26.97	$26.57	$26.77	$22.33	104,132
2016-04-04	$26.80	$27.17	$26.73	$27.02	$22.54	73,318
2016-04-01	$26.77	$26.94	$26.38	$26.84	$22.39	123,066
2016-03-31	$27.15	$27.33	$26.88	$26.89	$22.43	99,842
2016-03-30	$26.95	$27.33	$26.95	$27.12	$22.63	76,110
2016-03-29	$26.45	$27.04	$26.19	$27.01	$22.53	74,485
2016-03-28	$26.58	$26.72	$26.38	$26.58	$22.17	66,159
2016-03-24	$26.58	$27.10	$26.13	$26.54	$22.14	75,679
2016-03-23	$26.81	$27.47	$26.64	$26.67	$22.25	62,846
2016-03-22	$27.25	$27.58	$26.86	$26.94	$22.47	108,207
2016-03-21	$27.26	$27.50	$27.08	$27.43	$22.88	51,410
2016-03-18	$27.32	$27.50	$26.54	$27.39	$22.85	410,897
2016-03-17	$26.66	$27.20	$26.42	$27.13	$22.63	92,140
2016-03-16	$26.85	$27.11	$26.57	$26.73	$22.30	80,952
2016-03-15	$26.89	$27.10	$26.85	$26.97	$22.50	86,966
2016-03-14	$27.30	$27.30	$27.04	$27.11	$22.62	68,790
2016-03-11	$26.92	$27.31	$26.85	$27.30	$22.78	73,907
2016-03-10	$26.69	$27.00	$26.44	$26.88	$22.42	72,445
2016-03-09	$26.81	$26.91	$26.64	$26.69	$22.27	47,508
2016-03-08	$27.20	$27.33	$26.72	$26.74	$22.31	72,587
2016-03-07	$26.91	$27.25	$26.70	$27.25	$22.73	70,231
2016-03-04	$26.95	$27.08	$26.67	$27.06	$22.58	80,684
2016-03-03	$26.80	$26.94	$26.72	$26.89	$22.43	86,998
2016-03-02	$26.83	$27.07	$26.43	$26.75	$22.32	53,986
2016-03-01	$25.94	$26.73	$25.94	$26.61	$22.20	85,204
2016-02-29	$26.04	$26.17	$25.78	$25.82	$21.54	75,467
2016-02-26	$26.09	$26.09	$25.68	$26.04	$21.72	118,847
2016-02-25	$25.88	$26.09	$25.81	$25.97	$21.67	51,041
2016-02-24	$25.48	$25.88	$25.17	$25.78	$21.51	101,638
2016-02-23	$25.68	$25.95	$25.59	$25.70	$21.44	100,486
2016-02-22	$26.02	$26.12	$25.77	$25.79	$21.52	108,018
2016-02-19	$25.44	$25.93	$25.42	$25.73	$21.47	142,405
2016-02-18	$25.76	$25.82	$25.30	$25.49	$21.27	117,711
2016-02-17	$26.11	$26.46	$25.71	$25.78	$21.51	104,147
2016-02-16	$26.05	$26.33	$25.57	$25.99	$21.68	99,172
2016-02-12	$25.31	$25.90	$25.31	$25.79	$21.52	63,988
2016-02-11	$25.21	$25.41	$24.71	$25.03	$20.88	100,493
2016-02-10	$26.41	$26.63	$25.69	$25.71	$21.45	78,590
2016-02-09	$25.66	$26.36	$25.60	$26.15	$21.82	124,360
2016-02-08	$25.62	$26.28	$25.21	$26.20	$21.69	151,626
2016-02-05	$26.26	$26.50	$25.95	$25.98	$21.51	101,773
2016-02-04	$26.52	$26.94	$26.12	$26.30	$21.77	77,745
2016-02-03	$26.68	$27.01	$25.99	$26.57	$22.00	100,869
2016-02-02	$26.96	$26.96	$26.18	$26.48	$21.92	161,520
2016-02-01	$27.64	$27.75	$27.11	$27.13	$22.46	120,834
2016-01-29	$27.19	$27.78	$26.99	$27.78	$23.00	282,362
2016-01-28	$26.66	$27.20	$26.66	$27.05	$22.40	105,399
2016-01-27	$26.34	$26.85	$26.26	$26.50	$21.94	170,772
2016-01-26	$25.83	$26.99	$25.83	$26.58	$22.01	183,402
2016-01-25	$26.28	$26.43	$25.73	$25.76	$21.33	72,714
2016-01-22	$26.12	$26.52	$25.82	$26.36	$21.82	79,547
2016-01-21	$26.48	$26.63	$25.80	$25.82	$21.38	160,792
2016-01-20	$26.05	$26.75	$25.76	$26.47	$21.92	171,652
2016-01-19	$26.89	$26.94	$26.25	$26.46	$21.91	71,840
2016-01-15	$26.46	$26.77	$25.88	$26.67	$22.08	135,298
2016-01-14	$27.31	$27.60	$26.77	$27.14	$22.47	117,149
2016-01-13	$28.04	$28.13	$26.92	$27.16	$22.49	101,911
2016-01-12	$28.26	$28.26	$27.51	$27.98	$23.17	90,196
2016-01-11	$27.78	$28.22	$27.78	$28.07	$23.24	161,245
2016-01-08	$28.26	$28.27	$27.72	$27.78	$23.00	106,045
2016-01-07	$28.14	$28.47	$27.92	$28.08	$23.25	79,071
2016-01-06	$28.25	$28.63	$28.25	$28.58	$23.66	79,806
2016-01-05	$28.55	$28.68	$28.29	$28.48	$23.58	105,895
2016-01-04	$28.68	$28.93	$28.17	$28.43	$23.54	152,693
2015-12-31	$29.85	$29.85	$29.09	$29.11	$24.10	102,794
2015-12-30	$29.69	$30.04	$29.68	$29.90	$24.76	86,148
2015-12-29	$29.49	$29.93	$29.49	$29.90	$24.76	109,841
2015-12-28	$29.24	$29.37	$28.89	$29.33	$24.28	80,803
2015-12-24	$29.24	$29.47	$29.13	$29.41	$24.35	46,559
2015-12-23	$29.15	$29.28	$29.05	$29.21	$24.18	49,835
2015-12-22	$29.11	$29.11	$28.64	$29.02	$24.03	122,487
2015-12-21	$29.08	$29.34	$28.61	$28.99	$24.00	109,231
2015-12-18	$29.31	$29.40	$28.96	$29.00	$24.01	344,715
2015-12-17	$29.72	$29.72	$29.28	$29.51	$24.43	110,312
2015-12-16	$29.42	$29.68	$28.98	$29.60	$24.51	124,621
2015-12-15	$28.80	$29.40	$28.80	$29.23	$24.20	102,174
2015-12-14	$28.64	$28.84	$28.35	$28.59	$23.67	122,838
2015-12-11	$28.84	$29.21	$28.36	$28.62	$23.70	149,645
2015-12-10	$29.43	$29.62	$29.10	$29.22	$24.19	115,233
2015-12-09	$29.37	$29.45	$28.92	$29.27	$24.23	168,604
2015-12-08	$29.57	$29.73	$29.16	$29.40	$24.34	100,043
2015-12-07	$30.45	$30.52	$29.47	$29.66	$24.56	148,524
2015-12-04	$29.86	$30.58	$29.70	$30.40	$25.17	128,885
2015-12-03	$30.42	$30.69	$29.83	$29.84	$24.71	220,769
2015-12-02	$30.43	$30.43	$29.89	$30.02	$24.85	131,444
2015-12-01	$30.24	$30.54	$30.10	$30.40	$25.17	119,963
2015-11-30	$30.21	$30.45	$30.20	$30.24	$25.04	134,603
2015-11-27	$30.25	$30.30	$30.06	$30.25	$25.04	76,406
2015-11-25	$30.00	$30.45	$30.00	$30.19	$25.00	110,064
2015-11-24	$30.05	$30.24	$29.79	$30.18	$24.99	89,366
2015-11-23	$29.99	$30.55	$29.99	$30.20	$25.00	77,753
2015-11-20	$29.89	$30.25	$29.75	$30.08	$24.90	113,989
2015-11-19	$29.76	$29.77	$29.46	$29.73	$24.61	102,273
2015-11-18	$29.74	$29.94	$29.36	$29.71	$24.60	156,555
2015-11-17	$29.86	$30.02	$29.59	$29.63	$24.53	115,431
2015-11-16	$29.47	$29.80	$29.17	$29.77	$24.65	104,731
2015-11-13	$29.47	$29.85	$29.36	$29.45	$24.38	125,362
2015-11-12	$30.05	$30.14	$29.62	$29.75	$24.63	127,838
2015-11-11	$30.29	$30.67	$30.10	$30.15	$24.96	106,267
2015-11-10	$30.05	$30.60	$29.61	$30.29	$25.08	280,371
2015-11-09	$29.88	$29.96	$29.32	$29.53	$24.45	81,235
2015-11-06	$29.36	$30.00	$29.27	$29.97	$24.65	219,580
2015-11-05	$29.17	$29.63	$29.12	$29.51	$24.28	58,160
2015-11-04	$29.17	$29.32	$28.92	$29.22	$24.04	74,003
2015-11-03	$29.08	$29.28	$28.84	$29.04	$23.89	96,600
2015-11-02	$28.58	$29.13	$28.54	$29.05	$23.90	106,989
2015-10-30	$29.57	$29.57	$28.41	$28.60	$23.53	111,505
2015-10-29	$29.69	$29.90	$29.45	$29.67	$24.41	128,323
2015-10-28	$28.97	$29.92	$28.80	$29.88	$24.58	302,989
2015-10-27	$28.50	$29.36	$27.85	$28.97	$23.83	314,547
2015-10-26	$28.18	$28.28	$27.88	$28.04	$23.07	75,340
2015-10-23	$27.77	$28.30	$27.66	$28.21	$23.21	90,975
2015-10-22	$27.37	$28.02	$27.37	$27.77	$22.84	113,467
2015-10-21	$27.81	$27.94	$27.25	$27.29	$22.45	121,450
2015-10-20	$27.67	$27.88	$27.56	$27.81	$22.88	69,926
2015-10-19	$27.48	$27.83	$27.47	$27.70	$22.79	34,485
2015-10-16	$27.70	$27.77	$27.30	$27.60	$22.70	83,909
2015-10-15	$27.12	$27.66	$26.90	$27.59	$22.70	119,799
2015-10-14	$27.55	$27.64	$26.85	$27.02	$22.23	91,390
2015-10-13	$27.83	$28.08	$27.52	$27.57	$22.68	44,685
2015-10-12	$27.55	$27.96	$27.41	$27.87	$22.93	65,677
2015-10-09	$27.92	$28.00	$27.55	$27.67	$22.76	52,944
2015-10-08	$27.55	$27.95	$27.42	$27.89	$22.94	78,076
2015-10-07	$27.20	$27.59	$27.01	$27.59	$22.70	67,232
2015-10-06	$27.42	$27.45	$26.79	$27.14	$22.33	99,980
2015-10-05	$27.05	$27.52	$27.05	$27.49	$22.61	50,971
2015-10-02	$27.13	$27.13	$26.32	$26.93	$22.15	130,655
2015-10-01	$27.54	$27.56	$27.14	$27.54	$22.66	73,763
2015-09-30	$27.64	$27.67	$27.39	$27.54	$22.66	103,689
2015-09-29	$27.42	$27.59	$27.29	$27.44	$22.57	95,025
2015-09-28	$27.65	$27.81	$27.33	$27.43	$22.56	124,000
2015-09-25	$27.94	$28.17	$27.72	$27.76	$22.84	84,400
2015-09-24	$27.17	$27.65	$27.01	$27.60	$22.70	137,383
2015-09-23	$27.21	$27.53	$26.93	$27.38	$22.52	96,863
2015-09-22	$27.18	$27.40	$27.10	$27.24	$22.41	58,883
2015-09-21	$27.09	$27.60	$27.01	$27.44	$22.57	60,482
2015-09-18	$27.24	$27.30	$26.85	$26.98	$22.19	193,439
2015-09-17	$27.92	$28.31	$27.43	$27.57	$22.68	60,231
2015-09-16	$28.11	$28.11	$27.79	$27.94	$22.98	66,371
2015-09-15	$28.00	$28.08	$27.85	$28.06	$23.08	95,982
2015-09-14	$27.90	$28.07	$27.81	$27.92	$22.97	110,809
2015-09-11	$27.67	$27.92	$27.55	$27.90	$22.95	107,595
2015-09-10	$27.53	$27.82	$27.44	$27.81	$22.88	132,913
2015-09-09	$27.97	$27.97	$27.51	$27.54	$22.66	57,980
2015-09-08	$27.60	$27.89	$27.46	$27.77	$22.84	132,510
2015-09-04	$27.12	$27.44	$26.95	$27.27	$22.43	144,621
2015-09-03	$27.55	$27.78	$27.35	$27.51	$22.63	86,722
2015-09-02	$27.25	$27.53	$27.08	$27.53	$22.65	178,421
2015-09-01	$27.51	$27.73	$26.95	$27.04	$22.24	118,195

Berkshire Hills Bancorp Inc (BHLB) News Headlines

Recent Berkshire Hills Bancorp Inc (BHLB) News

Similar Companies to Berkshire Hills Bancorp Inc (BHLB) 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

Berkshire Hills Bancorp Inc (BHLB) Exchange: NYSE