Bryn Mawr Bank Corp (BMTC) Stock

Data as of May 2, 2025

$45.01 ($-0.72) -1.57%

Bryn Mawr Bank Corp - Daily Information

Click for more stock information on Bryn Mawr Bank Corp.

Daily Information	Data
Date	May 2, 2025
Open	$45.48
Previous Close	$45.01
High	$46.07
Low	$44.78
Adjusted Open	$45.48
Previous Adjusted Close	$45.01
Adjusted High	$46.07
Adjusted Low	$44.78

About Bryn Mawr Bank Corp (BMTC)

Bryn Mawr Bank Corp (BMTC) is a financial institution that was established in 1986 by a group of local business professionals who sought an uninterrupted presence and influence in their community. The company provides a wide range of high quality financial services, including deposit and lending services, leasing and mortgage services, trusts, and business accounts and services. BMTC operates as a multi-bank holding company, with 19 branches and 12 ATMs located in Southeastern Pennsylvania and New Jersey. BMTC also offers several online services, including online banking, mobile banking, and bill payment services. Throughout the companyâs history, the focus has been on expanding its client base, offering valuable products and services to meet customersâ changing needs, and reinforcing its commitment to being a trusted financial partner. This endeavor has proven to be successful, as the company has seen consistent growth in deposits and loans since its establishment, most recently posting total deposits of $2.17 billion as of 2021. Bryn Mawr Bank Corp is committed to providing the highest level of customer service available, and strives to stay ahead of the competition in terms of their products, services, technology, and marketing initiatives.

Invest in Bryn Mawr Bank Corp (BMTC)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Bryn Mawr Bank Corp (BMTC)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-31	$45.48	$46.07	$44.78	$45.01	$45.01	924,796
2021-12-30	$46.01	$46.61	$45.62	$45.73	$45.73	29,569
2021-12-29	$46.22	$46.92	$45.81	$45.89	$45.89	45,180
2021-12-28	$45.86	$47.01	$45.51	$46.34	$46.34	58,854
2021-12-27	$45.49	$46.09	$45.03	$46.09	$46.09	26,469
2021-12-23	$45.62	$45.93	$45.18	$45.43	$45.43	100,556
2021-12-22	$44.55	$45.34	$44.31	$45.34	$45.34	50,557
2021-12-21	$43.95	$45.58	$43.95	$44.74	$44.74	65,131
2021-12-20	$42.62	$44.13	$42.27	$43.69	$43.69	83,365
2021-12-17	$43.16	$43.45	$41.92	$42.41	$42.41	333,283
2021-12-16	$43.38	$44.06	$42.74	$43.11	$43.11	136,720
2021-12-15	$44.01	$44.01	$42.17	$42.70	$42.70	118,342
2021-12-14	$44.01	$44.74	$43.63	$43.66	$43.66	99,151
2021-12-13	$44.50	$45.17	$43.76	$43.89	$43.89	103,270
2021-12-10	$44.86	$44.86	$44.02	$44.80	$44.80	44,226
2021-12-09	$44.29	$44.67	$43.86	$44.41	$44.41	66,510
2021-12-08	$45.08	$45.18	$44.27	$44.59	$44.59	51,172
2021-12-07	$45.96	$46.05	$44.57	$44.78	$44.78	59,288
2021-12-06	$45.29	$46.26	$43.78	$45.54	$45.54	57,485
2021-12-03	$45.52	$45.52	$44.31	$44.62	$44.62	47,988
2021-12-02	$44.11	$45.66	$43.88	$45.31	$45.31	79,181
2021-12-01	$45.78	$46.08	$43.61	$43.61	$43.61	94,919
2021-11-30	$45.00	$45.36	$44.15	$44.60	$44.60	107,814
2021-11-29	$46.36	$46.36	$44.94	$45.21	$45.21	65,664
2021-11-26	$46.48	$46.75	$45.10	$45.51	$45.51	66,404
2021-11-24	$48.91	$49.37	$48.10	$48.10	$48.10	38,380
2021-11-23	$48.94	$49.43	$48.46	$49.27	$49.27	56,631
2021-11-22	$49.00	$50.00	$48.45	$48.48	$48.48	67,663
2021-11-19	$48.06	$48.78	$47.83	$48.58	$48.58	84,278
2021-11-18	$48.64	$48.79	$48.29	$48.66	$48.66	60,485
2021-11-17	$49.16	$49.16	$48.40	$48.91	$48.91	44,223
2021-11-16	$49.46	$49.74	$49.03	$49.57	$49.57	108,392
2021-11-15	$49.41	$49.70	$49.15	$49.65	$49.65	71,887
2021-11-12	$50.29	$50.29	$48.88	$49.34	$49.34	30,356
2021-11-11	$49.31	$50.12	$49.18	$50.03	$50.03	53,464
2021-11-10	$49.24	$49.55	$49.17	$49.24	$49.24	56,095
2021-11-09	$48.83	$49.30	$48.70	$49.15	$49.15	89,927
2021-11-08	$49.40	$49.43	$48.86	$49.29	$49.29	42,080
2021-11-05	$48.56	$49.62	$48.51	$49.09	$49.09	70,137
2021-11-04	$48.74	$48.74	$47.48	$47.89	$47.89	49,152
2021-11-03	$47.92	$49.06	$47.87	$48.76	$48.76	68,302
2021-11-02	$47.92	$48.54	$47.77	$48.18	$48.18	71,197
2021-11-01	$46.93	$48.27	$46.86	$47.96	$47.96	80,541
2021-10-29	$45.98	$46.62	$45.98	$46.34	$46.34	57,766
2021-10-28	$46.05	$46.93	$46.05	$46.52	$46.24	36,398
2021-10-27	$47.57	$47.79	$45.97	$45.97	$45.69	51,935
2021-10-26	$47.12	$48.65	$47.12	$47.99	$47.70	56,871
2021-10-25	$50.10	$50.10	$46.64	$47.65	$47.36	57,315
2021-10-22	$49.57	$50.02	$49.16	$49.92	$49.62	38,703
2021-10-21	$49.92	$50.29	$49.73	$49.83	$49.53	91,197
2021-10-20	$48.64	$49.98	$48.45	$49.93	$49.63	167,654
2021-10-19	$48.74	$48.74	$48.01	$48.63	$48.34	35,862
2021-10-18	$48.86	$49.28	$48.45	$48.58	$48.29	91,021
2021-10-15	$49.59	$49.83	$48.84	$49.01	$48.72	91,976
2021-10-14	$49.10	$49.14	$48.50	$48.81	$48.52	128,722
2021-10-13	$48.88	$48.88	$47.71	$48.56	$48.27	38,567
2021-10-12	$48.42	$49.22	$48.29	$49.06	$48.77	65,600
2021-10-11	$49.00	$49.04	$48.35	$48.37	$48.08	66,931
2021-10-08	$48.73	$49.35	$48.47	$48.98	$48.69	95,749
2021-10-07	$48.40	$49.61	$47.72	$48.98	$48.69	66,503
2021-10-06	$47.51	$48.07	$46.78	$47.99	$47.70	46,002
2021-10-05	$47.37	$48.20	$46.28	$47.95	$47.66	103,798
2021-10-04	$46.83	$47.50	$46.68	$47.24	$46.96	81,805
2021-10-01	$46.27	$47.35	$45.96	$46.83	$46.55	70,401
2021-09-30	$46.75	$47.01	$45.82	$45.95	$45.67	50,446
2021-09-29	$45.64	$46.80	$44.99	$46.66	$46.38	55,925
2021-09-28	$45.00	$45.82	$44.73	$45.55	$45.28	66,080
2021-09-27	$42.66	$45.30	$42.66	$45.17	$44.90	67,522
2021-09-24	$41.43	$42.38	$41.11	$42.25	$42.00	42,808
2021-09-23	$40.00	$41.85	$39.86	$41.61	$41.36	53,112
2021-09-22	$38.98	$40.35	$38.92	$40.02	$39.78	44,711
2021-09-21	$39.13	$39.25	$38.34	$38.60	$38.37	45,657
2021-09-20	$38.85	$38.91	$38.17	$38.82	$38.59	79,731
2021-09-17	$39.07	$39.79	$38.91	$39.78	$39.54	323,011
2021-09-16	$40.00	$40.00	$39.06	$39.14	$38.90	58,518
2021-09-15	$39.30	$39.84	$39.07	$39.75	$39.51	121,009
2021-09-14	$39.91	$39.91	$38.77	$39.02	$38.79	63,503
2021-09-13	$39.00	$39.75	$38.92	$39.62	$39.38	81,629
2021-09-10	$39.68	$39.81	$38.76	$38.82	$38.59	77,304
2021-09-09	$39.60	$39.94	$39.33	$39.50	$39.26	53,136
2021-09-08	$39.85	$39.93	$39.33	$39.54	$39.30	50,197
2021-09-07	$40.50	$40.84	$39.85	$39.85	$39.61	60,031
2021-09-03	$40.77	$40.88	$40.23	$40.43	$40.19	24,457
2021-09-02	$40.89	$41.23	$40.27	$40.67	$40.43	40,883
2021-09-01	$41.12	$41.12	$39.97	$40.70	$40.46	42,217
2021-08-31	$40.42	$40.87	$40.15	$40.80	$40.55	58,443
2021-08-30	$41.03	$41.03	$40.13	$40.21	$39.97	51,127
2021-08-27	$40.08	$41.36	$40.08	$41.34	$41.09	75,001
2021-08-26	$40.52	$40.73	$39.83	$39.83	$39.59	61,496
2021-08-25	$40.07	$40.84	$40.02	$40.28	$40.04	50,473
2021-08-24	$40.64	$40.70	$39.97	$40.15	$39.91	47,059
2021-08-23	$40.55	$40.72	$40.28	$40.69	$40.45	31,044
2021-08-20	$39.36	$40.33	$39.36	$40.28	$40.04	83,810
2021-08-19	$39.34	$39.76	$39.16	$39.57	$39.33	73,583
2021-08-18	$40.21	$40.61	$39.78	$39.85	$39.61	61,168
2021-08-17	$40.42	$40.90	$39.75	$40.34	$40.10	52,924
2021-08-16	$40.15	$41.09	$40.01	$40.71	$40.47	35,930
2021-08-13	$41.53	$41.53	$40.80	$40.84	$40.59	41,688
2021-08-12	$41.81	$41.81	$41.32	$41.39	$41.14	47,135
2021-08-11	$41.00	$41.72	$40.64	$41.66	$41.41	38,800
2021-08-10	$40.18	$40.91	$39.98	$40.83	$40.58	25,970
2021-08-09	$40.56	$40.96	$40.20	$40.22	$39.98	51,827
2021-08-06	$39.84	$41.22	$39.83	$40.87	$40.62	140,857
2021-08-05	$38.52	$39.27	$38.32	$39.27	$39.03	85,142
2021-08-04	$38.45	$38.93	$38.20	$38.28	$38.05	33,750
2021-08-03	$38.77	$39.24	$38.05	$39.04	$38.81	55,773
2021-08-02	$39.32	$40.00	$38.46	$38.56	$38.33	67,845
2021-07-30	$40.43	$40.43	$39.10	$39.13	$38.89	47,486
2021-07-29	$39.46	$40.00	$39.02	$39.68	$39.16	41,083
2021-07-28	$39.09	$39.73	$38.63	$39.30	$38.79	69,314
2021-07-27	$38.99	$39.32	$38.76	$38.93	$38.42	34,188
2021-07-26	$39.27	$40.17	$39.25	$39.32	$38.81	70,084
2021-07-23	$40.92	$40.92	$38.96	$39.07	$38.56	43,081
2021-07-22	$39.78	$40.47	$38.64	$38.67	$38.16	39,290
2021-07-21	$39.87	$40.64	$39.76	$40.10	$39.58	59,745
2021-07-20	$38.95	$40.46	$38.95	$39.31	$38.80	135,073
2021-07-19	$39.08	$40.40	$38.73	$38.96	$38.45	120,784
2021-07-16	$40.93	$41.08	$40.03	$40.17	$39.65	120,452
2021-07-15	$39.94	$40.78	$39.93	$40.61	$40.08	94,380
2021-07-14	$40.30	$41.02	$40.08	$40.28	$39.75	62,330
2021-07-13	$40.58	$40.58	$39.92	$40.21	$39.68	33,968
2021-07-12	$40.24	$41.12	$39.93	$40.99	$40.45	35,395
2021-07-09	$40.03	$40.79	$39.69	$40.79	$40.26	44,997
2021-07-08	$39.07	$39.74	$38.67	$39.28	$38.77	37,945
2021-07-07	$39.41	$40.59	$39.41	$39.96	$39.44	48,766
2021-07-06	$41.16	$41.16	$39.78	$39.79	$39.27	67,148
2021-07-02	$42.33	$42.33	$41.33	$41.35	$40.81	41,246
2021-07-01	$42.61	$42.96	$42.29	$42.42	$41.87	71,222
2021-06-30	$41.96	$42.46	$41.96	$42.19	$41.64	88,262
2021-06-29	$42.70	$42.94	$42.21	$42.23	$41.68	73,727
2021-06-28	$43.06	$43.06	$41.77	$42.32	$41.77	100,113
2021-06-25	$43.87	$44.23	$43.10	$43.28	$42.71	334,015
2021-06-24	$43.53	$43.89	$43.06	$43.75	$43.18	59,179
2021-06-23	$44.03	$44.03	$43.16	$43.21	$42.65	67,655
2021-06-22	$44.05	$44.05	$43.24	$43.77	$43.20	61,333
2021-06-21	$42.73	$44.39	$42.62	$44.19	$43.61	111,170
2021-06-18	$44.02	$44.44	$42.22	$42.24	$41.69	343,672
2021-06-17	$47.09	$47.09	$44.87	$44.92	$44.33	61,966
2021-06-16	$46.42	$47.32	$45.78	$46.89	$46.28	80,522
2021-06-15	$46.35	$47.09	$45.99	$46.73	$46.12	56,325
2021-06-14	$46.59	$47.12	$45.69	$46.01	$45.41	80,275
2021-06-11	$46.69	$47.28	$46.29	$46.44	$45.83	71,925
2021-06-10	$48.38	$48.74	$46.46	$46.47	$45.86	86,860
2021-06-09	$49.06	$49.32	$47.77	$47.77	$47.15	105,018
2021-06-08	$48.54	$49.83	$48.36	$49.18	$48.54	269,204
2021-06-07	$48.46	$48.82	$48.07	$48.82	$48.18	65,350
2021-06-04	$48.57	$48.59	$47.53	$48.13	$47.50	77,521
2021-06-03	$48.66	$48.68	$48.16	$48.37	$47.74	76,524
2021-06-02	$48.69	$48.79	$48.22	$48.47	$47.84	64,756
2021-06-01	$48.39	$49.00	$47.33	$48.82	$48.18	83,809
2021-05-28	$47.78	$47.96	$46.77	$47.80	$47.18	61,224
2021-05-27	$47.18	$47.89	$47.18	$47.46	$46.84	88,784
2021-05-26	$45.83	$46.89	$45.59	$46.68	$46.07	73,610
2021-05-25	$47.25	$47.77	$45.38	$45.61	$45.01	68,981
2021-05-24	$47.60	$47.60	$46.62	$47.18	$46.56	49,204
2021-05-21	$46.79	$47.84	$46.26	$47.62	$47.00	78,401
2021-05-20	$46.38	$46.68	$45.41	$46.47	$45.86	56,747
2021-05-19	$46.38	$46.74	$45.50	$46.56	$45.95	77,262
2021-05-18	$47.95	$48.42	$46.93	$46.93	$46.32	81,849
2021-05-17	$46.58	$48.17	$46.56	$48.17	$47.54	112,511
2021-05-14	$47.23	$47.62	$46.79	$47.58	$46.96	44,340
2021-05-13	$45.14	$47.24	$44.83	$46.86	$46.25	127,764
2021-05-12	$45.90	$45.95	$45.05	$45.21	$44.62	56,279
2021-05-11	$45.50	$46.39	$45.50	$45.58	$44.98	41,483
2021-05-10	$47.13	$47.64	$46.06	$46.06	$45.46	44,545
2021-05-07	$46.36	$47.07	$46.27	$47.02	$46.41	51,385
2021-05-06	$46.53	$46.91	$45.75	$46.91	$46.30	80,894
2021-05-05	$45.88	$46.54	$45.00	$46.31	$45.70	217,884
2021-05-04	$45.71	$46.38	$45.55	$45.90	$45.30	122,324
2021-05-03	$45.80	$46.54	$45.25	$46.03	$45.43	99,344
2021-04-30	$45.11	$46.17	$45.11	$45.96	$45.09	121,078
2021-04-29	$44.83	$46.09	$44.83	$45.58	$44.72	77,463
2021-04-28	$45.52	$45.56	$44.97	$45.12	$44.27	99,756
2021-04-27	$45.15	$45.43	$44.57	$45.43	$44.57	101,696
2021-04-26	$44.62	$45.83	$44.43	$45.01	$44.16	161,876
2021-04-23	$42.77	$44.95	$42.77	$44.18	$43.35	294,024
2021-04-22	$43.60	$43.90	$42.83	$42.93	$42.12	145,268
2021-04-21	$42.49	$43.88	$42.42	$43.49	$42.67	166,780
2021-04-20	$45.58	$45.58	$42.70	$42.76	$41.96	77,740
2021-04-19	$45.34	$46.14	$45.15	$45.70	$44.84	115,372
2021-04-16	$45.51	$45.95	$45.10	$45.26	$44.41	171,119
2021-04-15	$45.49	$45.49	$44.44	$45.05	$44.20	93,030
2021-04-14	$44.61	$45.81	$44.61	$45.17	$44.32	93,787
2021-04-13	$45.51	$45.76	$44.59	$44.59	$43.75	74,520
2021-04-12	$46.42	$46.42	$45.68	$45.83	$44.97	49,344
2021-04-09	$46.00	$46.23	$45.52	$46.13	$45.26	79,453
2021-04-08	$44.55	$45.82	$44.55	$45.81	$44.95	46,862
2021-04-07	$45.65	$45.97	$45.01	$45.20	$44.35	65,301
2021-04-06	$45.91	$46.26	$45.55	$45.68	$44.82	70,043
2021-04-05	$46.49	$46.49	$45.70	$45.96	$45.09	106,023
2021-04-01	$45.25	$46.12	$44.95	$46.11	$45.24	65,995
2021-03-31	$45.26	$46.21	$44.83	$45.51	$44.65	105,049
2021-03-30	$44.96	$46.21	$44.96	$45.50	$44.64	60,778
2021-03-29	$45.24	$46.07	$44.11	$44.67	$43.83	57,631
2021-03-26	$46.21	$46.37	$45.44	$46.05	$45.18	177,386
2021-03-25	$44.60	$45.60	$43.78	$45.32	$44.47	70,873
2021-03-24	$45.39	$46.76	$44.72	$44.76	$43.92	95,262
2021-03-23	$45.58	$46.22	$44.61	$44.72	$43.88	95,532
2021-03-22	$47.56	$47.99	$45.73	$46.27	$45.40	130,284
2021-03-19	$46.00	$48.18	$45.45	$48.05	$47.15	471,900
2021-03-18	$46.91	$48.54	$46.36	$46.36	$45.49	210,564
2021-03-17	$46.57	$46.99	$45.76	$46.43	$45.56	203,875
2021-03-16	$46.68	$46.95	$45.84	$46.36	$45.49	317,370
2021-03-15	$47.43	$47.43	$45.77	$47.07	$46.18	245,953
2021-03-12	$47.82	$48.90	$46.44	$47.52	$46.63	303,384
2021-03-11	$48.55	$49.44	$47.26	$47.80	$46.90	620,716
2021-03-10	$45.00	$49.01	$45.00	$48.55	$47.64	1,107,570
2021-03-09	$42.63	$43.37	$41.76	$42.50	$41.70	132,550
2021-03-08	$41.89	$43.49	$41.65	$43.23	$42.42	154,258
2021-03-05	$41.00	$42.18	$40.88	$41.75	$40.96	158,018
2021-03-04	$41.22	$41.99	$40.38	$40.82	$40.05	135,228
2021-03-03	$39.67	$41.76	$39.36	$41.00	$40.23	106,425
2021-03-02	$39.33	$39.74	$39.04	$39.42	$38.68	89,845
2021-03-01	$38.83	$39.98	$38.17	$39.64	$38.89	75,936
2021-02-26	$38.19	$38.91	$37.36	$37.83	$37.12	121,095
2021-02-25	$40.00	$40.00	$38.18	$38.50	$37.78	88,714
2021-02-24	$38.35	$40.00	$38.35	$39.78	$39.03	104,351
2021-02-23	$37.96	$39.31	$37.41	$37.93	$37.22	81,284
2021-02-22	$36.23	$37.98	$36.23	$37.74	$37.03	77,353
2021-02-19	$35.47	$36.27	$35.38	$36.23	$35.55	68,493
2021-02-18	$35.29	$35.73	$35.16	$35.33	$34.66	69,804
2021-02-17	$35.58	$36.29	$35.47	$35.52	$34.85	44,804
2021-02-16	$35.58	$36.04	$35.57	$35.81	$35.14	91,869
2021-02-12	$34.89	$35.23	$34.74	$35.12	$34.46	58,133
2021-02-11	$35.33	$35.54	$34.49	$34.99	$34.33	108,196
2021-02-10	$35.23	$35.72	$34.66	$35.30	$34.64	96,456
2021-02-09	$34.39	$35.21	$34.07	$35.15	$34.49	71,567
2021-02-08	$33.65	$34.45	$33.65	$34.44	$33.79	56,294
2021-02-05	$33.70	$33.70	$33.05	$33.58	$32.95	38,464
2021-02-04	$32.48	$33.49	$32.48	$33.40	$32.77	52,480
2021-02-03	$32.50	$32.68	$31.90	$32.35	$31.74	51,544
2021-02-02	$32.39	$32.81	$31.85	$32.51	$31.90	74,598
2021-02-01	$31.43	$32.03	$30.83	$31.84	$31.24	54,931
2021-01-29	$31.37	$32.01	$31.08	$31.08	$30.49	105,550
2021-01-28	$31.61	$32.27	$31.36	$31.74	$30.87	85,734
2021-01-27	$31.39	$32.26	$30.90	$31.18	$30.33	149,557
2021-01-26	$33.30	$33.30	$32.25	$32.26	$31.38	47,236
2021-01-25	$33.28	$33.28	$32.15	$33.05	$32.15	71,988
2021-01-22	$33.23	$34.13	$32.69	$33.37	$32.46	115,132
2021-01-21	$33.90	$33.92	$32.74	$33.24	$32.33	57,315
2021-01-20	$34.65	$34.95	$33.55	$33.91	$32.99	59,232
2021-01-19	$34.55	$34.87	$34.00	$34.34	$33.40	149,383
2021-01-15	$33.60	$34.52	$33.09	$33.72	$32.80	81,746
2021-01-14	$33.80	$34.09	$33.50	$33.79	$32.87	105,885
2021-01-13	$33.52	$33.58	$33.17	$33.39	$32.48	78,546
2021-01-12	$33.13	$33.85	$33.13	$33.61	$32.69	49,278
2021-01-11	$31.99	$33.28	$31.18	$32.91	$32.01	51,378
2021-01-08	$33.32	$33.32	$31.82	$32.51	$31.62	56,433
2021-01-07	$33.63	$33.63	$33.11	$33.32	$32.41	64,306
2021-01-06	$31.68	$33.44	$31.68	$32.95	$32.05	101,801
2021-01-05	$30.29	$31.22	$30.29	$30.68	$29.84	52,530
2021-01-04	$30.74	$30.81	$29.83	$30.41	$29.58	74,512
2020-12-31	$30.00	$30.64	$29.71	$30.60	$29.76	139,398
2020-12-30	$30.11	$30.35	$29.90	$29.93	$29.11	76,237
2020-12-29	$30.74	$30.74	$29.78	$29.89	$29.07	63,237
2020-12-28	$30.83	$31.11	$30.51	$30.60	$29.77	69,663
2020-12-24	$30.43	$30.54	$29.91	$30.54	$29.71	26,175
2020-12-23	$29.42	$30.35	$29.42	$30.35	$29.52	58,347
2020-12-22	$29.65	$29.79	$29.15	$29.18	$28.38	69,806
2020-12-21	$30.45	$30.55	$29.22	$29.49	$28.69	131,772
2020-12-18	$31.76	$31.82	$30.08	$30.40	$29.57	367,924
2020-12-17	$32.00	$32.00	$31.39	$31.70	$30.84	64,855
2020-12-16	$32.09	$32.09	$31.04	$31.90	$31.03	108,303
2020-12-15	$31.44	$32.05	$30.56	$31.69	$30.83	195,269
2020-12-14	$31.60	$31.64	$31.00	$31.12	$30.27	103,833
2020-12-11	$31.69	$31.80	$31.21	$31.30	$30.45	95,911
2020-12-10	$31.68	$32.08	$31.59	$32.06	$31.19	34,213
2020-12-09	$32.33	$32.55	$31.88	$31.97	$31.10	46,015
2020-12-08	$31.28	$31.96	$31.24	$31.95	$31.08	49,341
2020-12-07	$31.63	$31.76	$31.00	$31.67	$30.81	60,537
2020-12-04	$31.13	$31.72	$30.51	$31.67	$30.81	42,743
2020-12-03	$30.93	$31.01	$30.43	$30.81	$29.97	87,425
2020-12-02	$30.17	$31.07	$30.17	$30.89	$30.05	75,690
2020-12-01	$30.59	$31.33	$30.00	$30.30	$29.47	57,383
2020-11-30	$30.22	$30.88	$29.69	$29.82	$29.01	65,019
2020-11-27	$31.51	$31.84	$30.63	$31.12	$30.27	26,085
2020-11-25	$31.95	$32.32	$31.22	$31.61	$30.75	58,321
2020-11-24	$31.28	$32.55	$31.28	$32.41	$31.53	77,515
2020-11-23	$30.66	$31.31	$30.57	$30.77	$29.93	56,209
2020-11-20	$30.21	$31.43	$30.01	$30.47	$29.64	74,463
2020-11-19	$30.07	$30.30	$29.74	$30.28	$29.45	38,259
2020-11-18	$30.80	$31.35	$30.21	$30.21	$29.39	54,530
2020-11-17	$30.48	$30.83	$29.79	$30.77	$29.93	52,757
2020-11-16	$30.64	$30.99	$29.99	$30.91	$30.07	55,557
2020-11-13	$29.00	$29.78	$28.98	$29.62	$28.81	43,228
2020-11-12	$29.26	$29.26	$28.49	$28.93	$28.14	51,135
2020-11-11	$30.84	$31.00	$29.41	$29.66	$28.85	45,193
2020-11-10	$30.50	$31.06	$29.32	$30.71	$29.87	89,708
2020-11-09	$27.75	$31.27	$27.48	$30.05	$29.23	151,479
2020-11-06	$27.51	$27.51	$26.22	$26.40	$25.68	35,951
2020-11-05	$26.64	$27.45	$26.64	$27.23	$26.49	53,833
2020-11-04	$27.30	$27.56	$26.41	$26.64	$25.91	132,611
2020-11-03	$27.61	$28.10	$27.50	$27.80	$27.04	95,386
2020-11-02	$27.20	$27.59	$27.00	$27.42	$26.67	49,514
2020-10-30	$26.48	$27.17	$26.46	$26.86	$26.13	79,326
2020-10-29	$26.35	$26.90	$26.22	$26.82	$25.83	66,814
2020-10-28	$26.50	$27.10	$26.37	$26.72	$25.73	79,249
2020-10-27	$27.25	$27.93	$27.04	$27.05	$26.05	46,822
2020-10-26	$27.98	$28.40	$27.61	$28.05	$27.01	47,838
2020-10-23	$27.96	$29.01	$27.96	$28.43	$27.38	81,015
2020-10-22	$26.92	$28.48	$26.42	$28.34	$27.29	132,886
2020-10-21	$27.22	$27.34	$26.93	$27.00	$26.00	42,708
2020-10-20	$27.08	$27.51	$26.75	$27.17	$26.17	36,118
2020-10-19	$27.33	$27.65	$26.65	$26.75	$25.76	84,812
2020-10-16	$27.13	$27.34	$26.76	$27.21	$26.20	58,239
2020-10-15	$26.09	$27.27	$26.03	$27.27	$26.26	59,164
2020-10-14	$27.13	$27.37	$26.56	$26.56	$25.58	28,038
2020-10-13	$27.86	$27.99	$27.12	$27.13	$26.13	59,132
2020-10-12	$27.53	$28.18	$27.41	$28.12	$27.08	54,853
2020-10-09	$28.23	$28.23	$27.38	$27.53	$26.51	30,323
2020-10-08	$27.86	$28.07	$27.50	$27.89	$26.86	94,833
2020-10-07	$27.22	$27.67	$26.58	$27.48	$26.46	63,421
2020-10-06	$27.25	$27.80	$25.76	$26.79	$25.80	126,007
2020-10-05	$25.96	$26.91	$25.96	$26.84	$25.85	65,142
2020-10-02	$24.54	$25.88	$24.54	$25.79	$24.84	45,561
2020-10-01	$24.90	$25.04	$24.44	$24.95	$24.03	64,872
2020-09-30	$25.04	$25.52	$24.72	$24.87	$23.95	57,531
2020-09-29	$25.21	$25.25	$24.58	$24.98	$24.06	34,854
2020-09-28	$24.56	$25.50	$24.56	$25.30	$24.37	62,930
2020-09-25	$23.98	$24.59	$23.98	$24.53	$23.62	68,302
2020-09-24	$24.26	$24.78	$23.96	$24.30	$23.40	51,721
2020-09-23	$24.83	$25.26	$24.04	$24.18	$23.29	75,752
2020-09-22	$25.29	$25.50	$24.29	$24.69	$23.78	75,881
2020-09-21	$26.20	$26.40	$24.66	$25.11	$24.18	125,292
2020-09-18	$26.59	$26.70	$25.98	$26.64	$25.66	222,113
2020-09-17	$26.53	$26.86	$26.27	$26.59	$25.61	40,573
2020-09-16	$26.70	$27.24	$26.57	$26.93	$25.93	44,442
2020-09-15	$27.31	$27.41	$26.64	$26.68	$25.69	70,258
2020-09-14	$26.54	$27.28	$26.54	$27.19	$26.19	67,881
2020-09-11	$26.78	$26.89	$26.50	$26.63	$25.65	55,201
2020-09-10	$27.26	$27.26	$26.65	$26.72	$25.73	71,604
2020-09-09	$27.66	$27.66	$26.89	$27.08	$26.08	59,655
2020-09-08	$27.69	$27.96	$26.94	$27.33	$26.32	88,596
2020-09-04	$28.37	$28.51	$27.77	$28.13	$27.09	49,946
2020-09-03	$27.70	$28.56	$27.55	$27.73	$26.71	75,703
2020-09-02	$27.16	$27.70	$27.09	$27.57	$26.55	78,131
2020-09-01	$27.17	$27.41	$26.90	$27.24	$26.23	133,667
2020-08-31	$27.43	$27.58	$27.12	$27.14	$26.14	117,024
2020-08-28	$27.92	$27.92	$27.33	$27.58	$26.56	105,778
2020-08-27	$27.04	$27.72	$27.04	$27.58	$26.56	71,786
2020-08-26	$27.33	$27.63	$27.03	$27.09	$26.09	85,613
2020-08-25	$27.60	$27.90	$27.19	$27.54	$26.52	66,328
2020-08-24	$26.78	$27.43	$26.31	$27.43	$26.42	73,630
2020-08-21	$26.79	$26.92	$26.30	$26.49	$25.51	47,350
2020-08-20	$26.88	$26.96	$26.51	$26.77	$25.78	63,066
2020-08-19	$27.07	$27.77	$26.62	$27.28	$26.27	51,417
2020-08-18	$27.86	$28.21	$26.89	$27.06	$26.06	73,102
2020-08-17	$28.11	$28.11	$27.57	$27.71	$26.69	41,349
2020-08-14	$27.94	$28.34	$27.70	$28.18	$27.14	42,788
2020-08-13	$28.36	$28.52	$27.98	$28.16	$27.12	51,346
2020-08-12	$29.34	$29.55	$28.25	$28.61	$27.55	50,913
2020-08-11	$29.02	$29.44	$28.74	$28.74	$27.68	174,161
2020-08-10	$28.33	$29.35	$28.09	$28.43	$27.38	118,281
2020-08-07	$26.75	$28.19	$26.54	$28.19	$27.15	79,247
2020-08-06	$26.74	$27.13	$26.73	$26.90	$25.91	67,290
2020-08-05	$26.46	$26.95	$26.08	$26.85	$25.86	251,402
2020-08-04	$26.26	$26.26	$25.87	$26.12	$25.15	52,385
2020-08-03	$26.15	$26.33	$25.79	$26.24	$25.27	53,441
2020-07-31	$26.42	$26.52	$25.60	$26.04	$25.08	64,654
2020-07-30	$26.86	$27.17	$26.35	$26.79	$25.54	44,313
2020-07-29	$26.80	$27.58	$26.66	$27.49	$26.20	69,817
2020-07-28	$26.75	$27.20	$26.75	$26.89	$25.63	60,518
2020-07-27	$27.76	$27.76	$26.74	$26.85	$25.59	101,357
2020-07-24	$28.13	$28.54	$27.80	$27.83	$26.53	54,024
2020-07-23	$27.45	$28.13	$27.35	$28.10	$26.78	86,690
2020-07-22	$27.72	$28.35	$27.01	$27.44	$26.15	100,117
2020-07-21	$27.16	$28.77	$26.93	$28.54	$27.20	153,858
2020-07-20	$26.07	$26.12	$25.60	$25.87	$24.66	66,058
2020-07-17	$26.83	$27.08	$26.10	$26.28	$25.05	72,100
2020-07-16	$26.48	$27.19	$26.33	$26.91	$25.65	81,419
2020-07-15	$26.24	$26.98	$26.11	$26.62	$25.37	153,788
2020-07-14	$25.58	$26.16	$25.11	$25.45	$24.26	132,567
2020-07-13	$25.52	$26.15	$24.88	$25.68	$24.48	113,175
2020-07-10	$23.96	$25.25	$23.96	$25.22	$24.04	168,339
2020-07-09	$24.88	$25.49	$23.90	$24.00	$22.88	93,512
2020-07-08	$25.28	$25.72	$24.62	$25.02	$23.85	110,418
2020-07-07	$25.81	$25.99	$25.14	$25.31	$24.12	67,413
2020-07-06	$26.97	$27.28	$25.85	$26.10	$24.88	81,755
2020-07-02	$27.10	$27.38	$26.11	$26.23	$25.00	67,591
2020-07-01	$27.69	$28.16	$26.22	$26.38	$25.14	82,128
2020-06-30	$26.71	$27.83	$26.71	$27.66	$26.36	112,849
2020-06-29	$26.35	$27.41	$26.07	$26.92	$25.66	144,458
2020-06-26	$26.46	$26.58	$25.34	$26.11	$24.89	514,159
2020-06-25	$25.63	$26.83	$25.54	$26.83	$25.57	98,813
2020-06-24	$26.20	$26.46	$25.71	$25.83	$24.62	120,235
2020-06-23	$27.19	$27.42	$26.67	$26.67	$25.42	100,106
2020-06-22	$26.35	$27.03	$26.03	$26.83	$25.57	91,839
2020-06-19	$27.39	$27.39	$26.07	$26.73	$25.48	198,038
2020-06-18	$26.46	$27.47	$26.46	$27.00	$25.74	63,334
2020-06-17	$28.17	$28.17	$26.68	$26.83	$25.57	58,193
2020-06-16	$28.17	$28.59	$27.15	$28.06	$26.75	84,804
2020-06-15	$25.50	$27.07	$25.40	$26.91	$25.65	83,782
2020-06-12	$27.05	$27.05	$25.72	$26.59	$25.34	124,425
2020-06-11	$27.02	$27.13	$25.65	$25.75	$24.54	81,130
2020-06-10	$30.20	$30.20	$28.46	$28.53	$27.19	77,975
2020-06-09	$29.76	$30.88	$29.21	$30.33	$28.91	61,716
2020-06-08	$30.64	$30.84	$30.23	$30.56	$29.13	91,075
2020-06-05	$29.66	$30.26	$29.17	$29.93	$28.53	86,672
2020-06-04	$27.66	$28.42	$27.41	$28.24	$26.92	64,767
2020-06-03	$27.50	$28.52	$27.33	$27.88	$26.57	95,596
2020-06-02	$27.30	$27.78	$26.71	$26.89	$25.63	55,722
2020-06-01	$27.87	$28.15	$26.55	$26.94	$25.68	111,554
2020-05-29	$28.27	$28.46	$27.33	$27.77	$26.47	64,242
2020-05-28	$29.63	$29.67	$28.62	$28.80	$27.45	89,025
2020-05-27	$28.72	$29.49	$27.80	$29.14	$27.78	187,637
2020-05-26	$27.56	$28.07	$27.07	$27.58	$26.29	90,549
2020-05-22	$26.25	$26.55	$24.86	$26.27	$25.04	48,055
2020-05-21	$26.20	$26.69	$25.78	$26.08	$24.86	30,372
2020-05-20	$25.12	$26.66	$25.12	$26.26	$25.03	53,601
2020-05-19	$26.16	$26.16	$24.85	$24.94	$23.77	62,772
2020-05-18	$25.52	$26.70	$25.35	$26.46	$25.22	78,678
2020-05-15	$23.67	$24.38	$23.43	$24.05	$22.92	56,338
2020-05-14	$23.20	$23.95	$22.51	$23.83	$22.71	82,960
2020-05-13	$24.83	$24.85	$23.19	$23.97	$22.85	74,080
2020-05-12	$26.46	$26.46	$25.02	$25.11	$23.93	80,139
2020-05-11	$26.73	$27.47	$25.78	$26.50	$25.26	99,282
2020-05-08	$25.90	$27.44	$25.82	$27.20	$25.93	80,771
2020-05-07	$26.55	$26.87	$25.52	$25.78	$24.57	81,621
2020-05-06	$26.85	$26.85	$25.82	$25.97	$24.75	58,444
2020-05-05	$28.29	$28.41	$26.69	$26.74	$25.49	61,929
2020-05-04	$27.65	$27.98	$27.34	$27.65	$26.35	35,308
2020-05-01	$28.17	$28.49	$27.38	$27.98	$26.67	65,330
2020-04-30	$29.34	$29.95	$28.73	$29.12	$27.76	77,651
2020-04-29	$30.48	$31.43	$28.32	$30.55	$29.12	99,504
2020-04-28	$29.86	$29.95	$28.92	$29.32	$27.71	62,443
2020-04-27	$27.09	$29.59	$27.05	$28.82	$27.24	104,362
2020-04-24	$26.27	$26.88	$25.82	$26.51	$25.06	46,000
2020-04-23	$26.69	$27.31	$25.87	$26.17	$24.73	61,843
2020-04-22	$26.00	$26.40	$25.75	$26.23	$24.79	93,186
2020-04-21	$24.00	$26.08	$23.41	$25.22	$23.84	102,260
2020-04-20	$26.56	$27.20	$25.78	$25.79	$24.37	107,357
2020-04-17	$26.14	$27.68	$26.14	$27.54	$26.03	122,916
2020-04-16	$26.34	$26.74	$24.32	$25.20	$23.82	84,816
2020-04-15	$27.04	$27.49	$26.32	$26.40	$24.95	57,292
2020-04-14	$30.31	$30.31	$28.06	$28.48	$26.92	69,863
2020-04-13	$30.66	$30.66	$28.86	$29.28	$27.67	68,406
2020-04-09	$28.78	$31.03	$28.34	$31.03	$29.33	74,527
2020-04-08	$28.31	$28.90	$27.58	$28.14	$26.60	68,525
2020-04-07	$29.11	$29.77	$26.88	$27.51	$26.00	100,830
2020-04-06	$26.72	$28.62	$26.72	$28.43	$26.87	110,591
2020-04-03	$26.49	$26.90	$24.85	$25.56	$24.16	65,294
2020-04-02	$26.41	$27.37	$26.00	$26.93	$25.45	57,142
2020-04-01	$27.07	$27.07	$25.68	$26.56	$25.10	128,713
2020-03-31	$27.49	$28.49	$26.74	$28.38	$26.82	150,942
2020-03-30	$27.19	$27.96	$26.40	$27.96	$26.43	60,858
2020-03-27	$26.65	$27.99	$26.28	$26.62	$25.16	76,943
2020-03-26	$25.92	$27.96	$24.13	$27.80	$26.27	78,127
2020-03-25	$26.57	$28.77	$24.54	$25.63	$24.22	119,225
2020-03-24	$26.00	$27.17	$24.42	$27.17	$25.68	113,052
2020-03-23	$25.53	$26.77	$22.76	$24.68	$23.33	107,207
2020-03-20	$25.61	$26.58	$24.55	$25.43	$24.03	175,568
2020-03-19	$22.20	$26.62	$22.20	$25.96	$24.54	106,485
2020-03-18	$25.77	$27.00	$22.22	$22.22	$21.00	87,464
2020-03-17	$23.94	$26.99	$22.51	$26.99	$25.51	117,690
2020-03-16	$23.67	$25.90	$23.65	$23.66	$22.36	82,989
2020-03-13	$25.96	$27.37	$25.35	$27.37	$25.87	82,748
2020-03-12	$26.29	$27.46	$24.90	$25.20	$23.82	75,986
2020-03-11	$29.31	$29.63	$27.98	$28.17	$26.62	74,128
2020-03-10	$30.16	$30.39	$28.86	$30.20	$28.54	67,749
2020-03-09	$30.34	$31.63	$28.24	$29.25	$27.64	79,918
2020-03-06	$31.72	$35.16	$31.45	$32.33	$30.56	68,349
2020-03-05	$33.76	$33.92	$32.37	$32.86	$31.06	59,187
2020-03-04	$34.43	$34.67	$33.69	$34.63	$32.73	65,760
2020-03-03	$35.59	$35.96	$33.85	$34.08	$32.21	59,799
2020-03-02	$33.68	$35.51	$33.07	$35.37	$33.43	73,972
2020-02-28	$33.83	$35.41	$32.61	$33.24	$31.42	97,748
2020-02-27	$35.61	$36.45	$34.57	$34.76	$32.85	61,142
2020-02-26	$36.51	$36.74	$36.10	$36.17	$34.18	42,438
2020-02-25	$37.56	$37.56	$36.09	$36.39	$34.39	50,453
2020-02-24	$38.03	$38.03	$37.38	$37.62	$35.56	51,226
2020-02-21	$38.83	$38.91	$38.35	$38.75	$36.62	42,051
2020-02-20	$38.33	$38.84	$38.33	$38.82	$36.69	27,557
2020-02-19	$38.42	$38.63	$38.28	$38.52	$36.41	19,615
2020-02-18	$38.62	$38.62	$38.25	$38.40	$36.29	30,784
2020-02-14	$38.96	$38.96	$38.60	$38.71	$36.59	32,498
2020-02-13	$38.66	$38.98	$38.66	$38.97	$36.83	18,255
2020-02-12	$38.87	$38.90	$38.44	$38.77	$36.64	39,591
2020-02-11	$38.63	$39.09	$38.50	$38.52	$36.41	30,582
2020-02-10	$38.22	$38.50	$38.12	$38.45	$36.34	26,166
2020-02-07	$38.39	$38.39	$38.00	$38.22	$36.12	32,276
2020-02-06	$39.03	$39.20	$38.45	$38.47	$36.36	45,567
2020-02-05	$38.53	$39.02	$38.46	$38.95	$36.81	49,021
2020-02-04	$38.30	$38.49	$38.18	$38.22	$36.12	147,622
2020-02-03	$37.74	$38.18	$37.74	$37.97	$35.89	32,997
2020-01-31	$37.79	$37.97	$37.45	$37.52	$35.46	59,872
2020-01-30	$37.90	$38.13	$37.61	$38.07	$35.98	59,597
2020-01-29	$38.89	$39.06	$38.15	$38.28	$35.93	50,471
2020-01-28	$39.39	$39.50	$38.85	$39.00	$36.61	36,924
2020-01-27	$39.11	$39.54	$39.06	$39.21	$36.81	38,545
2020-01-24	$39.91	$40.03	$39.46	$39.55	$37.13	92,795
2020-01-23	$39.90	$40.02	$39.56	$39.91	$37.46	64,972
2020-01-22	$39.67	$39.96	$39.43	$39.95	$37.50	57,767
2020-01-21	$39.77	$40.16	$39.34	$39.39	$36.98	253,854
2020-01-17	$41.00	$41.00	$39.72	$39.86	$37.42	80,139
2020-01-16	$39.92	$40.41	$39.47	$40.25	$37.78	53,558
2020-01-15	$40.04	$40.04	$39.40	$39.65	$37.22	44,495
2020-01-14	$40.32	$40.51	$40.14	$40.21	$37.75	50,044
2020-01-13	$40.25	$40.55	$40.06	$40.52	$38.04	35,305
2020-01-10	$40.37	$40.57	$40.13	$40.28	$37.81	49,020
2020-01-09	$40.84	$41.00	$40.33	$40.50	$38.02	79,410
2020-01-08	$40.38	$40.79	$40.07	$40.69	$38.20	46,317
2020-01-07	$40.38	$40.55	$40.07	$40.35	$37.88	50,350
2020-01-06	$40.50	$40.73	$40.13	$40.64	$38.15	44,509
2020-01-03	$40.31	$40.81	$40.09	$40.77	$38.27	43,787
2020-01-02	$41.39	$41.39	$40.55	$40.86	$38.36	55,770
2019-12-31	$41.29	$41.38	$41.02	$41.24	$38.71	44,428
2019-12-30	$41.27	$41.39	$41.11	$41.23	$38.70	55,066
2019-12-27	$41.26	$41.26	$40.98	$41.18	$38.66	38,076
2019-12-26	$41.23	$41.34	$41.13	$41.19	$38.67	34,319
2019-12-24	$41.12	$41.31	$41.02	$41.23	$38.70	17,951
2019-12-23	$41.27	$41.28	$41.01	$41.21	$38.68	65,388
2019-12-20	$41.25	$41.41	$41.21	$41.27	$38.74	120,004
2019-12-19	$41.10	$41.25	$40.86	$41.21	$38.68	44,330
2019-12-18	$41.10	$41.21	$40.81	$41.10	$38.58	60,711
2019-12-17	$40.83	$41.12	$40.67	$40.96	$38.45	125,987
2019-12-16	$40.36	$40.86	$40.10	$40.76	$38.26	110,939
2019-12-13	$39.96	$40.07	$39.65	$40.02	$37.57	51,821
2019-12-12	$39.60	$40.32	$39.60	$40.08	$37.62	49,989
2019-12-11	$39.45	$39.52	$39.15	$39.42	$37.00	39,467
2019-12-10	$39.20	$39.58	$39.09	$39.43	$37.01	72,017
2019-12-09	$39.07	$39.17	$38.94	$39.12	$36.72	42,076
2019-12-06	$39.37	$39.53	$38.95	$39.12	$36.72	84,526
2019-12-05	$38.97	$39.33	$38.84	$38.99	$36.60	35,938
2019-12-04	$38.74	$39.13	$38.72	$38.86	$36.48	99,247
2019-12-03	$38.67	$38.75	$38.27	$38.61	$36.24	55,347
2019-12-02	$39.47	$39.67	$38.82	$39.02	$36.63	93,446
2019-11-29	$39.19	$39.70	$39.15	$39.27	$36.86	25,188
2019-11-27	$39.41	$39.49	$39.22	$39.38	$36.97	33,292
2019-11-26	$39.10	$39.50	$39.10	$39.26	$36.85	61,497
2019-11-25	$38.68	$39.45	$38.68	$39.22	$36.82	51,110
2019-11-22	$38.87	$38.92	$38.50	$38.65	$36.28	27,771
2019-11-21	$39.01	$39.07	$38.35	$38.69	$36.32	70,108
2019-11-20	$38.88	$39.18	$38.50	$38.87	$36.49	62,207
2019-11-19	$39.14	$39.15	$38.76	$38.99	$36.60	34,438
2019-11-18	$38.76	$38.95	$38.65	$38.89	$36.51	31,883
2019-11-15	$39.19	$39.36	$38.85	$38.99	$36.60	37,193
2019-11-14	$38.74	$39.13	$38.52	$38.98	$36.59	59,519
2019-11-13	$39.05	$39.05	$38.77	$38.90	$36.52	37,445
2019-11-12	$39.45	$39.62	$39.17	$39.30	$36.89	40,109
2019-11-11	$39.23	$39.71	$39.13	$39.34	$36.93	48,220
2019-11-08	$39.75	$39.84	$39.32	$39.44	$37.02	48,567
2019-11-07	$39.40	$39.80	$39.40	$39.57	$37.14	52,827
2019-11-06	$38.95	$39.36	$38.93	$39.25	$36.84	48,255
2019-11-05	$38.97	$39.40	$38.93	$39.22	$36.82	70,764
2019-11-04	$38.57	$38.92	$38.55	$38.80	$36.42	38,395
2019-11-01	$38.30	$38.63	$38.25	$38.44	$36.08	51,039
2019-10-31	$38.07	$38.20	$37.51	$38.11	$35.77	100,348
2019-10-30	$38.09	$38.55	$37.79	$38.35	$35.76	80,538
2019-10-29	$37.80	$38.33	$37.70	$38.26	$35.67	53,619
2019-10-28	$37.38	$37.86	$37.38	$37.76	$35.21	66,484
2019-10-25	$36.91	$37.54	$36.91	$37.27	$34.75	64,734
2019-10-24	$37.72	$37.80	$36.85	$36.90	$34.40	71,275
2019-10-23	$37.60	$37.88	$37.47	$37.78	$35.22	68,199
2019-10-22	$37.91	$38.13	$37.52	$37.75	$35.20	161,232
2019-10-21	$37.83	$38.11	$37.19	$37.82	$35.26	211,807
2019-10-18	$36.00	$37.79	$36.00	$37.26	$34.74	361,021
2019-10-17	$35.65	$36.11	$35.45	$35.75	$33.33	194,463
2019-10-16	$35.90	$36.03	$35.42	$35.50	$33.10	202,432
2019-10-15	$35.91	$36.68	$35.65	$35.76	$33.34	191,212
2019-10-14	$35.88	$36.11	$35.11	$35.76	$33.34	68,493
2019-10-11	$36.12	$36.80	$35.97	$36.00	$33.56	54,209
2019-10-10	$35.49	$35.88	$35.46	$35.59	$33.18	25,854
2019-10-09	$35.21	$35.58	$35.07	$35.40	$33.01	39,118
2019-10-08	$35.35	$35.48	$35.04	$35.11	$32.73	29,589
2019-10-07	$35.51	$35.89	$35.51	$35.68	$33.27	23,031
2019-10-04	$35.34	$35.62	$35.07	$35.62	$33.21	33,758
2019-10-03	$35.64	$35.73	$34.93	$35.33	$32.94	37,421
2019-10-02	$35.79	$35.79	$35.21	$35.61	$33.20	114,492
2019-10-01	$36.62	$37.00	$35.84	$35.99	$33.56	85,224
2019-09-30	$36.47	$36.77	$36.25	$36.51	$34.04	56,171
2019-09-27	$36.68	$36.90	$36.45	$36.56	$34.09	34,435
2019-09-26	$36.78	$36.80	$36.35	$36.49	$34.02	47,489
2019-09-25	$36.25	$37.10	$36.25	$36.92	$34.42	37,404
2019-09-24	$36.31	$36.51	$36.15	$36.28	$33.83	54,001
2019-09-23	$36.23	$36.69	$36.00	$36.44	$33.97	55,863
2019-09-20	$36.68	$37.16	$36.36	$36.60	$34.12	112,939
2019-09-19	$37.07	$37.49	$36.74	$36.74	$34.25	45,764
2019-09-18	$37.20	$37.29	$36.79	$37.07	$34.56	57,339
2019-09-17	$37.45	$37.48	$37.17	$37.29	$34.77	61,355
2019-09-16	$37.45	$37.97	$37.02	$37.65	$35.10	50,403
2019-09-13	$37.60	$38.00	$37.06	$37.68	$35.13	79,013
2019-09-12	$36.78	$37.54	$36.54	$37.35	$34.82	55,349
2019-09-11	$36.07	$37.19	$35.91	$37.10	$34.59	47,242
2019-09-10	$35.26	$36.08	$35.26	$36.01	$33.57	41,597
2019-09-09	$34.14	$35.35	$34.12	$35.19	$32.81	54,093
2019-09-06	$34.49	$34.49	$33.90	$33.95	$31.65	22,446
2019-09-05	$34.23	$35.04	$34.23	$34.39	$32.06	39,989
2019-09-04	$34.12	$34.20	$33.64	$33.78	$31.49	33,775
2019-09-03	$34.12	$34.12	$33.26	$33.94	$31.64	56,299
2019-08-30	$34.43	$34.53	$33.91	$34.10	$31.79	24,225
2019-08-29	$34.17	$34.69	$34.10	$34.28	$31.96	26,407
2019-08-28	$33.32	$34.30	$33.32	$33.84	$31.55	44,362
2019-08-27	$34.12	$34.12	$33.56	$33.60	$31.33	75,749
2019-08-26	$33.82	$34.00	$33.53	$34.00	$31.70	24,295
2019-08-23	$34.47	$34.77	$33.49	$33.60	$31.33	62,584
2019-08-22	$34.90	$35.16	$34.55	$34.55	$32.21	38,422
2019-08-21	$35.05	$35.05	$34.48	$34.66	$32.32	35,743
2019-08-20	$35.35	$35.40	$34.79	$34.88	$32.52	39,532
2019-08-19	$36.02	$36.02	$35.45	$35.55	$33.14	103,421
2019-08-16	$34.53	$35.67	$34.53	$35.57	$33.16	59,213
2019-08-15	$34.73	$35.20	$34.42	$34.47	$32.14	34,328
2019-08-14	$34.89	$35.38	$34.75	$34.90	$32.54	140,502
2019-08-13	$35.01	$35.85	$35.01	$35.59	$33.18	52,406
2019-08-12	$34.90	$35.19	$34.74	$35.08	$32.71	39,484
2019-08-09	$35.10	$35.44	$34.89	$35.28	$32.89	47,198
2019-08-08	$34.85	$35.60	$34.73	$35.33	$32.94	60,828
2019-08-07	$33.86	$34.57	$33.77	$34.37	$32.04	52,548
2019-08-06	$34.68	$34.87	$33.84	$34.37	$32.04	81,725
2019-08-05	$34.74	$34.81	$34.15	$34.48	$32.15	82,357
2019-08-02	$35.71	$35.77	$35.01	$35.29	$32.90	46,076
2019-08-01	$36.99	$37.42	$35.67	$35.86	$33.43	57,495
2019-07-31	$37.24	$37.57	$37.03	$37.08	$34.57	74,595
2019-07-30	$36.79	$37.57	$36.76	$37.47	$34.69	38,343
2019-07-29	$37.56	$37.70	$36.95	$36.96	$34.22	35,394
2019-07-26	$36.60	$37.73	$36.60	$37.54	$34.76	73,608
2019-07-25	$36.86	$37.03	$36.38	$36.57	$33.86	71,182
2019-07-24	$35.79	$37.04	$35.79	$36.85	$34.12	91,678
2019-07-23	$35.67	$36.05	$35.67	$35.99	$33.32	46,450
2019-07-22	$36.05	$36.05	$35.52	$35.68	$33.03	32,382
2019-07-19	$35.96	$36.43	$35.96	$36.20	$33.52	55,781
2019-07-18	$36.51	$36.73	$35.75	$36.24	$33.55	72,360
2019-07-17	$36.75	$36.92	$36.59	$36.80	$34.07	54,146
2019-07-16	$37.04	$37.21	$36.75	$36.78	$34.05	48,212
2019-07-15	$37.55	$37.55	$36.93	$37.01	$34.27	30,686
2019-07-12	$37.27	$37.69	$37.18	$37.56	$34.78	55,125
2019-07-11	$37.19	$37.31	$36.95	$37.18	$34.42	32,846
2019-07-10	$37.44	$37.65	$37.14	$37.24	$34.48	32,057
2019-07-09	$37.29	$37.61	$37.26	$37.57	$34.78	25,608
2019-07-08	$37.73	$37.89	$37.37	$37.55	$34.77	31,852
2019-07-05	$37.49	$38.09	$37.49	$38.06	$35.24	35,775
2019-07-03	$37.48	$37.65	$37.22	$37.49	$34.71	19,789
2019-07-02	$37.28	$37.50	$37.06	$37.39	$34.62	52,169
2019-07-01	$37.52	$37.70	$37.01	$37.35	$34.58	49,594
2019-06-28	$37.00	$37.42	$36.98	$37.32	$34.55	174,580
2019-06-27	$36.51	$37.07	$36.31	$37.00	$34.26	71,107
2019-06-26	$36.58	$36.98	$36.40	$36.45	$33.75	60,880
2019-06-25	$36.25	$36.74	$35.99	$36.51	$33.80	38,123
2019-06-24	$36.79	$37.04	$36.30	$36.32	$33.63	47,344
2019-06-21	$36.76	$37.19	$36.71	$36.73	$34.01	65,808
2019-06-20	$37.53	$37.53	$36.71	$37.00	$34.26	52,575
2019-06-19	$37.55	$38.02	$37.12	$37.20	$34.44	87,356
2019-06-18	$37.19	$37.99	$37.19	$37.66	$34.87	38,798
2019-06-17	$37.91	$37.91	$37.09	$37.22	$34.46	40,901
2019-06-14	$37.84	$38.17	$37.44	$37.83	$35.03	38,360
2019-06-13	$37.80	$38.08	$37.75	$37.91	$35.10	28,564
2019-06-12	$37.96	$37.98	$37.60	$37.80	$35.00	32,304
2019-06-11	$38.21	$38.21	$37.69	$37.96	$35.15	46,642
2019-06-10	$37.68	$38.13	$36.82	$38.03	$35.21	42,659
2019-06-07	$37.47	$37.78	$37.32	$37.69	$34.90	67,555
2019-06-06	$37.43	$37.61	$36.88	$37.56	$34.78	51,857
2019-06-05	$37.48	$37.79	$37.11	$37.47	$34.69	51,266
2019-06-04	$37.22	$37.60	$36.76	$37.56	$34.78	62,680
2019-06-03	$36.74	$37.10	$36.25	$36.84	$34.11	54,400
2019-05-31	$36.64	$36.97	$36.10	$36.56	$33.85	52,546
2019-05-30	$37.59	$37.59	$36.86	$37.12	$34.37	124,420
2019-05-29	$37.36	$37.76	$37.17	$37.56	$34.78	84,273
2019-05-28	$37.71	$37.76	$37.59	$37.68	$34.89	52,865
2019-05-24	$37.32	$37.81	$37.10	$37.73	$34.93	35,833
2019-05-23	$37.37	$37.37	$36.80	$37.06	$34.31	54,674
2019-05-22	$37.74	$37.85	$37.17	$37.74	$34.94	48,233
2019-05-21	$37.75	$38.00	$37.56	$37.83	$35.03	34,185
2019-05-20	$37.19	$37.89	$37.19	$37.75	$34.95	41,414
2019-05-17	$37.29	$37.82	$37.29	$37.44	$34.66	58,083
2019-05-16	$36.90	$37.63	$36.90	$37.59	$34.80	39,817
2019-05-15	$37.20	$37.21	$36.68	$36.96	$34.22	26,287
2019-05-14	$37.12	$37.68	$37.10	$37.52	$34.74	37,486
2019-05-13	$38.09	$38.09	$37.02	$37.12	$34.37	31,900
2019-05-10	$38.34	$38.70	$38.06	$38.65	$35.78	35,790
2019-05-09	$38.29	$39.00	$37.88	$38.48	$35.63	56,388
2019-05-08	$38.86	$38.99	$38.53	$38.53	$35.67	46,428
2019-05-07	$39.52	$39.52	$38.81	$38.98	$36.09	54,469
2019-05-06	$39.07	$39.63	$38.94	$39.54	$36.61	41,418
2019-05-03	$38.50	$39.65	$38.50	$39.61	$36.67	54,046
2019-05-02	$37.82	$38.48	$37.82	$38.47	$35.62	48,130
2019-05-01	$38.10	$38.42	$37.75	$37.80	$35.00	93,684
2019-04-30	$37.83	$38.15	$37.47	$38.09	$35.27	90,257
2019-04-29	$37.49	$38.28	$37.40	$38.09	$35.04	42,038
2019-04-26	$37.03	$37.59	$36.87	$37.47	$34.47	33,606
2019-04-25	$36.80	$37.08	$36.10	$36.88	$33.92	50,424
2019-04-24	$36.25	$36.87	$36.14	$36.80	$33.85	45,018
2019-04-23	$35.55	$36.42	$35.25	$36.39	$33.47	78,170
2019-04-22	$36.55	$36.69	$35.05	$35.35	$32.52	82,826
2019-04-18	$36.68	$37.36	$36.20	$36.49	$33.56	43,148
2019-04-17	$37.22	$37.86	$37.12	$37.63	$34.61	32,908
2019-04-16	$37.20	$37.50	$37.00	$37.41	$34.41	44,351
2019-04-15	$37.90	$37.90	$37.02	$37.06	$34.09	17,488
2019-04-12	$37.63	$37.90	$37.23	$37.72	$34.70	27,244
2019-04-11	$37.44	$37.62	$37.14	$37.31	$34.32	30,269
2019-04-10	$36.33	$37.30	$36.20	$37.29	$34.30	49,455
2019-04-09	$36.64	$36.84	$36.41	$36.45	$33.53	38,263
2019-04-08	$37.11	$37.31	$36.99	$37.07	$34.10	35,762
2019-04-05	$37.16	$37.36	$37.10	$37.15	$34.17	49,414
2019-04-04	$36.57	$37.18	$36.56	$37.15	$34.17	27,803
2019-04-03	$36.95	$37.07	$36.47	$36.56	$33.63	26,574
2019-04-02	$36.88	$37.05	$36.60	$36.67	$33.73	27,378
2019-04-01	$36.43	$37.04	$36.37	$37.01	$34.04	38,287
2019-03-29	$36.10	$36.35	$35.54	$36.13	$33.23	88,057
2019-03-28	$35.63	$36.10	$35.40	$36.10	$33.21	32,618
2019-03-27	$35.63	$35.80	$35.07	$35.55	$32.70	47,457
2019-03-26	$34.69	$35.65	$34.69	$35.62	$32.76	30,726
2019-03-25	$34.50	$34.93	$34.03	$34.55	$31.78	65,714
2019-03-22	$36.19	$36.29	$34.50	$34.51	$31.74	63,503
2019-03-21	$36.54	$37.10	$36.40	$36.47	$33.55	38,588
2019-03-20	$37.75	$37.99	$36.68	$36.69	$33.75	85,319
2019-03-19	$38.78	$38.95	$37.78	$37.80	$34.77	43,643
2019-03-18	$38.56	$39.19	$38.56	$38.76	$35.65	35,237
2019-03-15	$38.51	$39.08	$38.49	$38.56	$35.47	110,453
2019-03-14	$38.56	$38.66	$38.37	$38.51	$35.42	24,134
2019-03-13	$38.65	$38.69	$38.21	$38.57	$35.48	21,552
2019-03-12	$38.70	$38.77	$38.26	$38.44	$35.36	25,231
2019-03-11	$38.27	$38.82	$37.71	$38.70	$35.60	35,784
2019-03-08	$38.12	$38.44	$38.10	$38.21	$35.15	50,551
2019-03-07	$38.93	$38.93	$38.10	$38.23	$35.16	38,046
2019-03-06	$40.14	$40.20	$38.88	$38.93	$35.81	42,715
2019-03-05	$40.41	$40.41	$39.95	$40.11	$36.89	42,196
2019-03-04	$40.71	$41.33	$40.17	$40.40	$37.16	34,463
2019-03-01	$41.10	$41.14	$40.33	$40.84	$37.57	41,564
2019-02-28	$40.79	$40.87	$40.67	$40.76	$37.49	50,873
2019-02-27	$40.47	$40.77	$40.36	$40.75	$37.48	27,788
2019-02-26	$40.53	$40.78	$40.20	$40.40	$37.16	84,806
2019-02-25	$41.02	$41.07	$40.65	$40.83	$37.56	56,857
2019-02-22	$40.61	$40.97	$39.56	$40.88	$37.60	42,157
2019-02-21	$40.58	$40.60	$40.02	$40.60	$37.34	49,146
2019-02-20	$40.26	$40.65	$39.76	$40.58	$37.33	31,790
2019-02-19	$39.68	$40.35	$39.21	$40.27	$37.04	44,638
2019-02-15	$38.91	$39.80	$38.91	$39.73	$36.54	49,007
2019-02-14	$38.79	$39.03	$38.39	$38.73	$35.62	33,092
2019-02-13	$38.72	$39.00	$38.51	$38.95	$35.83	32,060
2019-02-12	$38.40	$39.15	$38.40	$38.78	$35.67	59,774
2019-02-11	$38.13	$38.25	$37.72	$38.25	$35.18	43,456
2019-02-08	$38.09	$38.09	$37.56	$37.96	$34.92	26,863
2019-02-07	$38.15	$38.34	$37.73	$38.19	$35.13	49,215
2019-02-06	$38.19	$38.20	$37.85	$38.10	$35.05	37,477
2019-02-05	$38.00	$38.33	$37.61	$38.18	$35.12	40,609
2019-02-04	$37.46	$38.00	$37.46	$37.95	$34.91	49,188
2019-02-01	$37.20	$37.67	$36.86	$37.47	$34.47	49,691
2019-01-31	$37.00	$37.23	$36.69	$36.99	$34.02	74,649
2019-01-30	$37.41	$37.55	$37.14	$37.30	$34.08	45,398
2019-01-29	$37.83	$38.11	$37.25	$37.39	$34.16	66,168
2019-01-28	$37.36	$38.23	$37.28	$37.55	$34.31	37,610
2019-01-25	$37.55	$37.92	$37.51	$37.60	$34.35	65,244
2019-01-24	$37.23	$37.93	$37.13	$37.50	$34.26	47,912
2019-01-23	$37.39	$37.77	$36.98	$37.50	$34.26	106,283
2019-01-22	$36.36	$38.17	$36.03	$37.40	$34.17	194,788
2019-01-18	$37.76	$38.65	$37.55	$38.00	$34.72	207,124
2019-01-17	$37.27	$37.85	$37.12	$37.62	$34.37	39,075
2019-01-16	$36.67	$37.32	$36.51	$37.32	$34.10	42,695
2019-01-15	$36.09	$36.52	$35.85	$36.47	$33.32	23,495
2019-01-14	$36.34	$36.86	$36.14	$36.16	$33.04	36,423
2019-01-11	$36.32	$36.80	$35.86	$36.50	$33.35	45,951
2019-01-10	$36.45	$36.73	$35.93	$36.57	$33.41	27,599
2019-01-09	$36.71	$36.91	$36.25	$36.61	$33.45	43,811
2019-01-08	$36.12	$36.89	$35.85	$36.60	$33.44	29,930
2019-01-07	$35.61	$36.35	$35.54	$35.94	$32.84	32,903
2019-01-04	$35.21	$36.40	$34.68	$35.69	$32.61	34,254
2019-01-03	$34.63	$35.15	$34.38	$34.78	$31.78	36,420
2019-01-02	$34.08	$37.18	$33.10	$34.82	$31.81	61,727
2018-12-31	$34.23	$34.52	$34.05	$34.40	$31.43	45,637
2018-12-28	$33.88	$34.71	$33.65	$34.20	$31.25	54,623
2018-12-27	$33.77	$34.46	$32.84	$33.82	$30.90	66,969
2018-12-26	$33.14	$34.85	$32.85	$34.12	$31.17	68,350
2018-12-24	$33.82	$37.36	$33.10	$33.10	$30.24	33,365
2018-12-21	$34.02	$37.67	$33.24	$33.99	$31.05	229,786
2018-12-20	$33.45	$34.90	$33.45	$33.71	$30.80	56,869
2018-12-19	$35.00	$35.16	$33.40	$33.47	$30.58	94,607
2018-12-18	$35.48	$35.77	$34.71	$34.90	$31.89	54,114
2018-12-17	$35.32	$36.13	$35.07	$35.22	$32.18	107,621
2018-12-14	$35.93	$36.49	$35.32	$35.49	$32.43	73,673
2018-12-13	$37.04	$37.32	$35.77	$36.10	$32.98	78,300
2018-12-12	$36.09	$37.68	$35.64	$37.04	$33.84	71,377
2018-12-11	$36.48	$36.73	$35.84	$36.06	$32.95	59,650
2018-12-10	$36.39	$37.03	$35.53	$36.19	$33.06	104,678
2018-12-07	$35.66	$36.77	$35.66	$36.38	$33.24	235,587
2018-12-06	$35.46	$35.75	$34.77	$35.65	$32.57	131,541
2018-12-04	$38.81	$38.95	$35.96	$36.02	$32.91	83,173
2018-12-03	$39.65	$39.65	$38.56	$38.91	$35.55	46,512
2018-11-30	$38.84	$39.50	$38.84	$39.32	$35.92	81,081
2018-11-29	$38.88	$38.98	$38.47	$38.84	$35.49	89,389
2018-11-28	$38.59	$39.16	$38.03	$39.00	$35.63	99,518
2018-11-27	$39.05	$39.17	$38.37	$38.56	$35.23	55,922
2018-11-26	$38.52	$39.56	$38.52	$39.04	$35.67	86,537
2018-11-23	$38.44	$39.17	$38.17	$38.72	$35.38	26,616
2018-11-21	$38.51	$39.27	$38.21	$38.60	$35.27	42,910
2018-11-20	$39.03	$39.03	$38.10	$38.50	$35.18	53,795
2018-11-19	$39.68	$40.19	$39.00	$39.36	$35.96	51,800
2018-11-16	$39.40	$39.75	$39.30	$39.69	$36.26	49,558
2018-11-15	$39.24	$39.90	$39.24	$39.72	$36.29	112,027
2018-11-14	$40.30	$40.90	$39.11	$39.48	$36.07	42,581
2018-11-13	$39.93	$40.47	$39.81	$40.06	$36.60	43,477
2018-11-12	$40.27	$40.80	$39.76	$39.81	$36.37	32,605
2018-11-09	$40.51	$40.69	$40.04	$40.26	$36.78	28,253
2018-11-08	$40.16	$40.93	$40.04	$40.69	$37.18	27,773
2018-11-07	$40.28	$40.64	$39.81	$40.43	$36.94	41,320
2018-11-06	$39.87	$40.57	$39.58	$40.27	$36.79	15,953
2018-11-05	$39.99	$40.49	$39.65	$39.88	$36.44	25,270
2018-11-02	$40.15	$40.53	$39.29	$39.98	$36.53	82,975
2018-11-01	$40.02	$40.58	$39.75	$39.88	$36.44	66,376
2018-10-31	$40.43	$41.84	$39.83	$39.94	$36.49	158,691
2018-10-30	$39.71	$40.56	$39.44	$40.44	$36.72	53,923
2018-10-29	$39.54	$40.41	$39.50	$39.72	$36.06	58,220
2018-10-26	$38.56	$39.59	$38.19	$39.31	$35.69	91,896
2018-10-25	$38.09	$41.11	$37.51	$39.00	$35.41	81,977
2018-10-24	$39.00	$40.05	$37.74	$37.85	$34.37	90,587
2018-10-23	$38.97	$39.42	$38.25	$39.05	$35.46	142,634
2018-10-22	$40.71	$41.60	$38.47	$38.95	$35.37	83,753
2018-10-19	$42.00	$42.01	$39.80	$40.71	$36.96	109,373
2018-10-18	$44.53	$47.69	$42.23	$42.99	$39.03	45,900
2018-10-17	$44.73	$45.11	$43.77	$44.67	$40.56	23,719
2018-10-16	$44.46	$46.04	$43.78	$44.80	$40.68	26,906
2018-10-15	$44.11	$44.57	$43.60	$44.33	$40.25	33,017
2018-10-12	$45.92	$47.30	$43.45	$44.20	$40.13	88,600
2018-10-11	$45.83	$46.94	$45.39	$45.47	$41.28	76,603
2018-10-10	$46.69	$47.28	$45.80	$45.94	$41.71	34,052
2018-10-09	$46.68	$47.52	$46.55	$46.70	$42.40	87,895
2018-10-08	$46.09	$46.78	$45.81	$46.75	$42.45	26,010
2018-10-05	$46.33	$47.02	$45.84	$46.11	$41.87	24,639
2018-10-04	$45.98	$46.92	$45.98	$46.21	$41.96	33,022
2018-10-03	$45.29	$46.15	$45.05	$45.98	$41.75	111,353
2018-10-02	$45.75	$45.82	$45.06	$45.41	$41.23	20,906
2018-10-01	$46.99	$47.91	$45.75	$45.82	$41.60	35,576
2018-09-28	$46.20	$47.10	$45.39	$46.90	$42.58	61,209
2018-09-27	$46.30	$46.40	$45.75	$46.25	$41.99	58,657
2018-09-26	$47.20	$47.45	$46.15	$46.20	$41.95	27,803
2018-09-25	$47.15	$47.25	$46.90	$47.10	$42.76	20,829
2018-09-24	$48.00	$48.00	$46.80	$47.10	$42.76	30,127
2018-09-21	$48.35	$48.60	$47.75	$47.90	$43.49	104,366
2018-09-20	$48.00	$48.55	$48.00	$48.35	$43.90	24,281
2018-09-19	$47.65	$48.40	$46.90	$47.80	$43.40	34,532
2018-09-18	$47.75	$47.80	$47.50	$47.75	$43.36	52,514
2018-09-17	$47.80	$48.05	$46.41	$47.55	$43.17	47,759
2018-09-14	$47.40	$48.00	$47.30	$47.85	$43.45	30,135
2018-09-13	$48.10	$48.25	$47.30	$47.45	$43.08	29,510
2018-09-12	$48.35	$48.45	$47.45	$47.85	$43.45	38,969
2018-09-11	$48.60	$48.70	$48.25	$48.40	$43.95	24,174
2018-09-10	$48.60	$48.95	$48.35	$48.55	$44.08	34,318
2018-09-07	$48.60	$48.65	$48.15	$48.50	$44.04	42,822
2018-09-06	$48.70	$48.93	$47.21	$48.65	$44.17	28,389
2018-09-05	$48.80	$48.95	$48.35	$48.80	$44.31	37,324
2018-09-04	$48.70	$49.05	$48.40	$48.60	$44.13	33,315
2018-08-31	$48.45	$48.85	$48.45	$48.80	$44.31	25,544
2018-08-30	$48.55	$48.95	$48.20	$48.60	$44.13	31,819
2018-08-29	$48.40	$48.55	$48.05	$48.55	$44.08	30,404
2018-08-28	$48.90	$48.90	$48.35	$48.45	$43.99	20,586
2018-08-27	$49.15	$49.25	$48.55	$48.70	$44.22	89,030
2018-08-24	$49.40	$49.45	$48.95	$49.05	$44.54	33,389
2018-08-23	$49.40	$49.60	$49.15	$49.25	$44.72	54,997
2018-08-22	$49.50	$49.65	$49.30	$49.45	$44.90	63,475
2018-08-21	$49.10	$50.05	$49.10	$49.75	$45.17	52,088
2018-08-20	$49.10	$49.20	$48.60	$49.05	$44.54	36,761
2018-08-17	$49.25	$49.50	$49.00	$49.00	$44.49	73,873
2018-08-16	$48.70	$49.50	$48.70	$49.25	$44.72	43,212
2018-08-15	$48.95	$49.35	$48.50	$48.55	$44.08	45,221
2018-08-14	$48.55	$49.00	$48.55	$48.90	$44.40	69,965
2018-08-13	$47.80	$48.75	$47.80	$48.50	$44.04	84,120
2018-08-10	$48.40	$48.80	$48.00	$48.60	$44.13	28,770
2018-08-09	$48.45	$48.95	$48.35	$48.65	$44.17	27,329
2018-08-08	$48.40	$48.85	$47.95	$48.65	$44.17	49,021
2018-08-07	$48.55	$48.76	$48.25	$48.35	$43.90	25,913
2018-08-06	$48.15	$48.60	$48.15	$48.35	$43.90	43,748
2018-08-03	$49.30	$49.65	$48.30	$48.55	$44.08	64,880
2018-08-02	$48.90	$49.40	$48.65	$49.35	$44.81	35,816
2018-08-01	$48.80	$49.15	$48.50	$49.00	$44.49	67,260
2018-07-31	$48.70	$48.85	$48.05	$48.85	$44.35	57,472
2018-07-30	$49.50	$50.25	$48.75	$48.75	$44.04	62,263
2018-07-27	$50.35	$50.35	$49.25	$49.35	$44.58	86,551
2018-07-26	$48.95	$50.05	$48.95	$49.90	$45.08	82,152
2018-07-25	$48.80	$50.00	$48.15	$49.00	$44.26	99,805
2018-07-24	$49.10	$49.15	$48.60	$48.80	$44.08	57,488
2018-07-23	$48.75	$49.90	$48.70	$48.85	$44.13	66,720
2018-07-20	$47.05	$49.00	$46.75	$48.55	$43.86	77,553
2018-07-19	$47.00	$47.45	$46.70	$47.15	$42.59	37,044
2018-07-18	$46.80	$47.30	$46.70	$47.15	$42.59	40,459
2018-07-17	$47.10	$47.53	$46.75	$46.85	$42.32	28,376
2018-07-16	$46.75	$47.15	$46.75	$47.15	$42.59	23,076
2018-07-13	$47.05	$47.20	$46.55	$46.65	$42.14	27,939
2018-07-12	$47.35	$47.35	$46.60	$47.10	$42.55	45,372
2018-07-11	$47.45	$47.90	$47.30	$47.35	$42.77	34,146
2018-07-10	$48.00	$48.05	$47.25	$47.55	$42.95	33,210
2018-07-09	$47.55	$48.30	$47.50	$48.15	$43.50	34,411
2018-07-06	$47.35	$47.65	$47.00	$47.35	$42.77	59,311
2018-07-05	$47.00	$47.40	$46.80	$47.30	$42.73	30,121
2018-07-03	$47.05	$47.25	$46.80	$46.85	$42.32	18,306
2018-07-02	$46.10	$47.00	$46.10	$47.00	$42.46	63,484
2018-06-29	$46.95	$47.25	$46.25	$46.30	$41.82	41,463
2018-06-28	$46.75	$47.20	$46.60	$46.70	$42.19	33,820
2018-06-27	$47.75	$47.80	$46.65	$46.70	$42.19	51,429
2018-06-26	$47.80	$48.00	$47.50	$47.85	$43.22	33,382
2018-06-25	$48.00	$48.20	$47.55	$47.75	$43.13	71,786
2018-06-22	$48.25	$48.50	$47.75	$48.25	$43.59	236,417
2018-06-21	$48.45	$48.75	$48.03	$48.10	$43.45	57,621
2018-06-20	$48.50	$48.65	$48.30	$48.50	$43.81	57,166
2018-06-19	$47.55	$48.50	$47.55	$48.25	$43.59	58,152
2018-06-18	$47.30	$47.95	$47.25	$47.70	$43.09	61,530
2018-06-15	$47.20	$48.10	$47.15	$47.45	$42.86	112,348
2018-06-14	$47.35	$47.58	$47.00	$47.40	$42.82	60,083
2018-06-13	$47.20	$47.70	$46.95	$47.25	$42.68	57,392
2018-06-12	$47.45	$48.00	$47.00	$47.10	$42.55	53,603
2018-06-11	$47.95	$48.40	$47.40	$47.40	$42.82	46,135
2018-06-08	$47.85	$48.50	$47.65	$48.05	$43.41	78,996
2018-06-07	$48.30	$48.90	$48.03	$48.30	$43.63	54,425
2018-06-06	$47.85	$48.25	$47.80	$48.15	$43.50	60,851
2018-06-05	$47.80	$47.85	$47.35	$47.85	$43.22	40,361
2018-06-04	$47.65	$47.85	$47.25	$47.70	$43.09	84,920
2018-06-01	$47.25	$47.80	$47.25	$47.45	$42.86	93,141
2018-05-31	$47.30	$47.55	$46.95	$46.95	$42.41	50,503
2018-05-30	$46.65	$47.35	$45.45	$47.35	$42.77	65,405
2018-05-29	$46.95	$47.05	$46.10	$46.50	$42.01	49,052
2018-05-25	$47.15	$47.45	$47.05	$47.25	$42.68	41,989
2018-05-24	$47.05	$47.25	$46.45	$47.20	$42.64	39,854
2018-05-23	$47.20	$47.40	$46.90	$47.20	$42.64	46,787
2018-05-22	$47.20	$47.65	$47.15	$47.15	$42.59	74,129
2018-05-21	$46.80	$47.30	$46.60	$47.10	$42.55	77,497
2018-05-18	$46.25	$47.00	$46.25	$46.75	$42.23	94,532
2018-05-17	$45.90	$46.30	$45.78	$46.25	$41.78	68,447
2018-05-16	$45.80	$46.00	$45.53	$45.95	$41.51	42,187
2018-05-15	$45.40	$46.05	$45.40	$45.85	$41.42	49,729
2018-05-14	$46.10	$46.15	$45.50	$45.50	$41.10	39,740
2018-05-11	$46.15	$46.35	$45.95	$46.05	$41.60	30,099
2018-05-10	$45.90	$46.25	$45.70	$45.95	$41.51	46,306
2018-05-09	$45.95	$46.05	$45.60	$45.85	$41.42	55,352
2018-05-08	$45.40	$45.90	$45.40	$45.80	$41.37	66,829
2018-05-07	$45.30	$45.60	$45.00	$45.35	$40.97	34,282
2018-05-04	$44.50	$45.60	$44.40	$45.25	$40.88	37,408
2018-05-03	$44.90	$44.95	$41.55	$44.70	$40.38	62,939
2018-05-02	$44.70	$45.35	$44.45	$45.10	$40.74	124,362
2018-05-01	$44.45	$44.75	$44.10	$44.65	$40.33	192,301
2018-04-30	$45.35	$45.45	$44.60	$44.60	$40.29	65,671
2018-04-27	$45.85	$45.90	$45.25	$45.35	$40.77	153,661
2018-04-26	$45.95	$46.05	$45.35	$45.65	$41.03	53,895
2018-04-25	$46.15	$46.30	$45.60	$45.90	$41.26	54,652
2018-04-24	$46.50	$46.75	$45.35	$46.25	$41.57	86,155
2018-04-23	$46.45	$47.20	$46.35	$46.40	$41.71	75,213
2018-04-20	$45.25	$46.80	$45.15	$46.25	$41.57	110,044
2018-04-19	$44.50	$45.95	$44.50	$45.65	$41.03	121,075
2018-04-18	$44.15	$44.50	$44.00	$44.15	$39.69	54,993
2018-04-17	$44.45	$44.70	$43.75	$44.00	$39.55	52,967
2018-04-16	$44.25	$44.80	$43.90	$44.60	$40.09	40,449
2018-04-13	$44.80	$44.95	$44.00	$44.00	$39.55	30,870
2018-04-12	$44.40	$44.90	$44.10	$44.55	$40.05	59,152
2018-04-11	$44.20	$44.55	$43.73	$44.25	$39.78	34,993
2018-04-10	$43.95	$44.50	$43.60	$44.40	$39.91	43,439
2018-04-09	$43.85	$44.25	$43.50	$43.55	$39.15	63,321
2018-04-06	$44.15	$44.50	$43.35	$43.60	$39.19	33,546
2018-04-05	$44.50	$44.70	$44.10	$44.60	$40.09	43,611
2018-04-04	$43.25	$44.60	$43.25	$44.45	$39.96	62,174
2018-04-03	$43.65	$43.95	$43.35	$43.75	$39.33	64,707
2018-04-02	$43.95	$44.15	$43.00	$43.55	$39.15	67,538
2018-03-29	$44.40	$44.75	$43.85	$43.95	$39.51	40,977
2018-03-28	$43.90	$45.40	$40.80	$44.25	$39.78	34,806
2018-03-27	$44.25	$44.80	$43.60	$43.80	$39.37	49,446
2018-03-26	$43.40	$44.45	$43.35	$44.20	$39.73	84,230
2018-03-23	$44.70	$44.70	$42.95	$43.00	$38.65	52,742
2018-03-22	$45.50	$45.80	$44.45	$44.65	$40.14	44,815
2018-03-21	$45.85	$46.10	$45.50	$45.80	$41.17	65,281
2018-03-20	$46.25	$46.48	$45.60	$45.75	$41.12	60,967
2018-03-19	$46.45	$46.70	$45.95	$46.30	$41.62	50,868
2018-03-16	$46.05	$46.85	$46.00	$46.50	$41.80	95,245
2018-03-15	$46.10	$46.45	$45.70	$46.10	$41.44	54,379
2018-03-14	$46.95	$46.95	$45.95	$46.05	$41.39	36,707
2018-03-13	$46.80	$47.05	$46.35	$46.75	$42.02	36,378
2018-03-12	$47.05	$47.20	$46.35	$46.60	$41.89	44,556
2018-03-09	$46.00	$47.10	$45.70	$46.90	$42.16	47,269
2018-03-08	$46.15	$46.45	$45.60	$45.85	$41.21	44,036
2018-03-07	$45.50	$46.30	$45.50	$46.15	$41.48	61,038
2018-03-06	$45.25	$45.80	$44.55	$45.70	$41.08	61,684
2018-03-05	$44.40	$45.30	$43.85	$45.10	$40.54	59,644
2018-03-02	$43.60	$44.75	$43.35	$44.60	$40.09	39,594
2018-03-01	$43.50	$44.15	$43.05	$43.80	$39.37	44,532
2018-02-28	$45.10	$45.30	$43.45	$43.55	$39.15	70,900
2018-02-27	$45.40	$46.03	$44.90	$45.00	$40.45	75,835
2018-02-26	$45.40	$45.40	$44.85	$45.30	$40.72	36,937
2018-02-23	$44.90	$45.35	$44.75	$45.35	$40.77	26,344
2018-02-22	$45.20	$45.35	$44.70	$44.70	$40.18	30,823
2018-02-21	$44.95	$45.65	$44.80	$45.10	$40.54	41,474
2018-02-20	$45.20	$45.70	$44.55	$44.85	$40.32	63,838
2018-02-16	$44.80	$45.60	$44.80	$45.40	$40.81	34,367
2018-02-15	$44.85	$45.25	$43.92	$45.05	$40.50	41,861
2018-02-14	$43.95	$44.85	$43.95	$44.85	$40.32	38,557
2018-02-13	$43.90	$44.35	$43.85	$44.15	$39.69	44,957
2018-02-12	$44.45	$44.45	$43.20	$44.10	$39.64	68,274
2018-02-09	$43.45	$44.30	$42.90	$44.00	$39.55	47,192
2018-02-08	$44.00	$44.05	$43.00	$43.10	$38.74	60,285
2018-02-07	$43.40	$44.33	$43.25	$43.95	$39.31	81,386
2018-02-06	$43.80	$44.60	$42.90	$43.70	$39.08	66,732
2018-02-05	$45.45	$46.00	$44.20	$44.35	$39.66	128,836
2018-02-02	$45.20	$45.85	$45.20	$45.70	$40.87	72,102
2018-02-01	$44.85	$45.45	$44.15	$45.45	$40.65	62,767
2018-01-31	$45.10	$45.50	$44.85	$44.90	$40.16	68,008
2018-01-30	$44.55	$46.00	$44.45	$45.00	$40.25	61,630
2018-01-29	$44.25	$45.30	$44.25	$44.65	$39.93	98,889
2018-01-26	$45.10	$45.10	$44.20	$44.35	$39.66	68,135
2018-01-25	$45.85	$45.85	$45.00	$45.05	$40.29	31,586
2018-01-24	$46.45	$46.60	$45.65	$45.65	$40.83	34,930
2018-01-23	$46.45	$46.50	$45.90	$46.35	$41.45	25,312
2018-01-22	$46.40	$46.60	$45.80	$46.60	$41.68	40,646
2018-01-19	$45.60	$46.45	$45.60	$46.40	$41.50	32,199
2018-01-18	$46.25	$46.65	$45.50	$45.60	$40.78	28,481
2018-01-17	$45.90	$46.40	$45.30	$46.30	$41.41	31,354
2018-01-16	$46.35	$46.90	$45.50	$45.70	$40.87	67,136
2018-01-12	$46.20	$46.70	$45.85	$46.15	$41.27	27,048
2018-01-11	$45.45	$46.20	$45.45	$46.05	$41.18	31,050
2018-01-10	$45.00	$45.70	$45.00	$45.35	$40.56	38,337
2018-01-09	$44.50	$45.55	$44.50	$45.00	$40.25	46,397
2018-01-08	$44.00	$44.60	$43.85	$44.50	$39.80	52,029
2018-01-05	$44.10	$44.25	$43.70	$43.95	$39.31	211,082
2018-01-04	$44.40	$44.85	$43.95	$44.00	$39.35	56,339
2018-01-03	$44.20	$44.50	$43.85	$44.30	$39.62	65,157
2018-01-02	$44.30	$44.90	$44.00	$44.30	$39.62	46,647
2017-12-29	$44.95	$44.95	$44.10	$44.20	$39.53	59,891
2017-12-28	$44.95	$45.05	$44.63	$44.90	$40.16	33,657
2017-12-27	$44.80	$45.15	$44.55	$44.90	$40.16	27,157
2017-12-26	$45.30	$45.60	$44.80	$44.85	$40.11	27,608
2017-12-22	$45.50	$45.50	$45.00	$45.25	$40.47	30,313
2017-12-21	$45.15	$45.75	$45.15	$45.55	$40.74	32,848
2017-12-20	$45.20	$45.50	$44.93	$45.05	$40.29	50,009
2017-12-19	$45.60	$45.65	$44.90	$45.10	$40.33	48,033
2017-12-18	$45.75	$46.55	$45.30	$45.55	$40.74	53,778
2017-12-15	$44.05	$45.75	$43.95	$45.45	$40.65	268,941
2017-12-14	$44.25	$44.95	$43.75	$44.10	$39.44	77,941
2017-12-13	$44.10	$44.90	$44.05	$44.25	$39.57	37,650
2017-12-12	$43.80	$44.45	$43.70	$44.00	$39.35	36,580
2017-12-11	$43.90	$43.90	$43.30	$43.70	$39.08	54,755
2017-12-08	$44.35	$44.35	$43.60	$44.00	$39.35	49,971
2017-12-07	$43.80	$44.40	$43.60	$44.05	$39.40	19,839
2017-12-06	$44.55	$44.66	$43.95	$44.00	$39.35	33,226
2017-12-05	$45.60	$45.60	$44.60	$44.70	$39.98	36,168
2017-12-04	$44.85	$46.25	$44.85	$45.65	$40.83	70,167
2017-12-01	$44.15	$44.45	$42.60	$44.30	$39.62	49,801
2017-11-30	$45.30	$45.30	$43.85	$44.15	$39.49	101,376
2017-11-29	$44.50	$45.50	$43.80	$44.95	$40.20	93,724
2017-11-28	$43.65	$44.50	$43.65	$44.50	$39.80	50,296
2017-11-27	$43.00	$43.90	$43.00	$43.65	$39.04	30,335
2017-11-24	$43.45	$44.00	$42.85	$43.00	$38.46	16,481
2017-11-22	$43.70	$44.00	$43.35	$43.40	$38.81	21,979
2017-11-21	$43.75	$43.80	$43.35	$43.75	$39.13	38,681
2017-11-20	$43.50	$43.50	$43.10	$43.40	$38.81	29,426
2017-11-17	$42.95	$43.55	$42.45	$43.35	$38.77	37,658
2017-11-16	$43.15	$43.50	$42.70	$43.10	$38.55	22,032
2017-11-15	$42.70	$43.45	$42.65	$42.95	$38.41	26,620
2017-11-14	$42.65	$43.15	$42.60	$43.05	$38.50	16,304
2017-11-13	$41.95	$43.15	$41.95	$42.95	$38.41	37,586
2017-11-10	$42.10	$42.40	$41.90	$42.10	$37.65	31,207
2017-11-09	$42.00	$42.60	$41.40	$42.15	$37.70	21,246
2017-11-08	$42.90	$42.90	$42.05	$42.20	$37.74	39,599
2017-11-07	$43.70	$43.75	$42.60	$42.90	$38.37	50,225
2017-11-06	$43.80	$44.18	$43.65	$43.75	$39.13	25,954
2017-11-03	$44.20	$44.20	$43.60	$43.85	$39.22	25,911
2017-11-02	$43.65	$44.35	$43.50	$44.20	$39.53	31,324
2017-11-01	$44.00	$44.30	$43.50	$43.70	$39.08	51,359
2017-10-31	$43.80	$44.10	$43.50	$43.85	$39.22	43,055
2017-10-30	$44.45	$44.55	$43.70	$43.80	$38.98	44,763
2017-10-27	$44.35	$44.65	$44.20	$44.55	$39.64	34,303
2017-10-26	$44.50	$44.95	$44.20	$44.30	$39.42	26,483
2017-10-25	$44.35	$44.45	$44.05	$44.30	$39.42	42,818
2017-10-24	$44.25	$44.45	$43.90	$44.05	$39.20	54,364
2017-10-23	$45.00	$45.20	$43.75	$43.90	$39.07	41,302
2017-10-20	$44.85	$45.45	$44.47	$45.15	$40.18	40,486
2017-10-19	$44.38	$44.53	$44.15	$44.40	$39.51	40,959
2017-10-18	$44.60	$44.65	$44.30	$44.30	$39.42	59,117
2017-10-17	$44.60	$44.60	$44.45	$44.50	$39.60	35,452
2017-10-16	$44.55	$44.75	$44.50	$44.60	$39.69	36,313
2017-10-13	$44.45	$44.80	$44.38	$44.50	$39.60	20,959
2017-10-12	$44.75	$44.75	$44.45	$44.60	$39.69	27,459
2017-10-11	$44.75	$44.75	$44.60	$44.70	$39.78	27,150
2017-10-10	$44.65	$44.80	$44.60	$44.75	$39.82	48,448
2017-10-09	$44.50	$44.80	$44.45	$44.65	$39.73	23,494
2017-10-06	$44.70	$44.75	$44.16	$44.55	$39.64	42,460
2017-10-05	$44.60	$44.85	$44.45	$44.65	$39.73	43,190
2017-10-04	$44.65	$44.85	$44.30	$44.45	$39.55	69,084
2017-10-03	$44.40	$44.75	$43.90	$44.65	$39.73	56,110
2017-10-02	$43.80	$44.25	$43.45	$44.20	$39.33	36,604
2017-09-29	$43.55	$44.00	$43.55	$43.80	$38.98	43,557
2017-09-28	$43.60	$43.65	$42.80	$43.60	$38.80	22,604
2017-09-27	$42.35	$43.75	$41.90	$43.45	$38.66	43,201
2017-09-26	$41.75	$42.20	$41.40	$41.95	$37.33	39,832
2017-09-25	$41.80	$41.90	$41.38	$41.55	$36.97	20,288
2017-09-22	$41.55	$41.85	$41.55	$41.75	$37.15	25,236
2017-09-21	$41.65	$41.80	$41.50	$41.70	$37.11	21,403
2017-09-20	$41.40	$41.95	$41.15	$41.60	$37.02	37,753
2017-09-19	$41.15	$41.50	$41.00	$41.10	$36.57	29,485
2017-09-18	$40.75	$41.40	$40.75	$41.25	$36.71	15,808
2017-09-15	$40.20	$40.75	$40.10	$40.65	$36.17	73,187
2017-09-14	$40.58	$40.65	$40.05	$40.15	$35.73	24,728
2017-09-13	$40.50	$40.90	$40.25	$40.60	$36.13	25,050
2017-09-12	$39.85	$40.70	$39.85	$40.50	$36.04	21,778
2017-09-11	$39.65	$40.15	$39.65	$39.85	$35.46	34,884
2017-09-08	$38.85	$39.65	$38.75	$39.40	$35.06	24,751
2017-09-07	$39.35	$39.35	$38.80	$38.90	$34.62	30,431
2017-09-06	$39.85	$39.95	$39.30	$39.35	$35.02	60,908
2017-09-05	$40.80	$40.90	$39.70	$39.80	$35.42	36,511
2017-09-01	$41.00	$41.30	$40.75	$41.00	$36.48	21,534
2017-08-31	$40.70	$41.25	$40.70	$40.95	$36.44	30,227
2017-08-30	$40.50	$40.90	$40.35	$40.60	$36.13	17,981
2017-08-29	$40.40	$40.70	$40.08	$40.55	$36.08	39,180
2017-08-28	$40.90	$40.95	$40.60	$40.70	$36.22	25,438
2017-08-25	$40.80	$40.90	$40.50	$40.75	$36.26	28,022
2017-08-24	$40.60	$40.80	$40.35	$40.75	$36.26	25,526
2017-08-23	$40.35	$41.00	$40.35	$40.45	$36.00	32,487
2017-08-22	$40.60	$40.85	$40.55	$40.60	$36.13	15,531
2017-08-21	$40.20	$40.70	$40.05	$40.55	$36.08	30,463
2017-08-18	$40.20	$40.87	$40.20	$40.45	$36.00	51,115
2017-08-17	$41.40	$41.60	$40.50	$40.60	$36.13	45,284
2017-08-16	$41.40	$41.90	$41.20	$41.70	$37.11	45,662
2017-08-15	$42.00	$42.08	$41.35	$41.35	$36.80	26,913
2017-08-14	$41.85	$41.90	$41.50	$41.75	$37.15	52,360
2017-08-11	$42.05	$42.05	$41.20	$41.65	$37.06	59,648
2017-08-10	$41.95	$42.15	$41.70	$41.85	$37.24	56,513
2017-08-09	$42.25	$42.25	$41.85	$42.10	$37.46	53,890
2017-08-08	$42.40	$42.85	$42.10	$42.60	$37.91	39,268
2017-08-07	$42.70	$42.70	$42.28	$42.40	$37.73	25,095
2017-08-04	$42.55	$42.80	$42.05	$42.75	$38.04	38,901
2017-08-03	$42.35	$42.65	$42.10	$42.35	$37.69	37,632
2017-08-02	$42.70	$42.95	$42.30	$42.55	$37.86	21,645
2017-08-01	$42.55	$42.85	$42.35	$42.85	$38.13	25,009
2017-07-31	$42.04	$42.55	$42.04	$42.45	$37.78	31,559
2017-07-28	$41.85	$42.35	$41.85	$42.20	$37.36	28,217
2017-07-27	$42.90	$42.95	$42.00	$42.15	$37.31	48,472
2017-07-26	$44.30	$44.35	$42.65	$42.85	$37.93	54,795
2017-07-25	$43.55	$44.40	$43.23	$44.30	$39.22	80,333
2017-07-24	$42.25	$43.60	$42.25	$43.30	$38.33	77,057
2017-07-21	$42.80	$43.05	$41.40	$41.90	$37.09	103,203
2017-07-20	$42.85	$43.25	$42.15	$42.55	$37.67	36,371
2017-07-19	$42.80	$43.10	$42.49	$42.80	$37.89	145,313
2017-07-18	$42.25	$42.80	$42.05	$42.55	$37.67	47,793
2017-07-17	$42.45	$42.75	$42.20	$42.60	$37.71	29,532
2017-07-14	$42.35	$42.75	$41.90	$42.50	$37.62	57,266
2017-07-13	$42.45	$42.75	$42.25	$42.75	$37.85	46,373
2017-07-12	$42.50	$42.90	$42.20	$42.45	$37.58	44,587
2017-07-11	$41.70	$42.55	$41.70	$42.45	$37.58	49,843
2017-07-10	$42.70	$42.95	$42.30	$42.30	$37.45	71,949
2017-07-07	$42.65	$43.00	$42.30	$42.90	$37.98	38,584
2017-07-06	$42.60	$42.60	$42.00	$42.50	$37.62	62,675
2017-07-05	$42.85	$42.85	$42.15	$42.60	$37.71	61,919
2017-07-03	$42.55	$43.10	$42.20	$42.90	$37.98	33,140
2017-06-30	$43.00	$43.00	$42.00	$42.50	$37.62	62,876
2017-06-29	$42.25	$42.65	$41.80	$42.65	$37.76	114,323
2017-06-28	$41.35	$41.90	$41.30	$41.80	$37.00	46,499
2017-06-27	$41.15	$41.60	$40.95	$41.15	$36.43	33,108
2017-06-26	$40.85	$41.35	$40.70	$41.05	$36.34	49,857
2017-06-23	$40.75	$41.30	$40.65	$40.90	$36.21	85,302
2017-06-22	$40.35	$40.75	$40.15	$40.65	$35.99	60,530
2017-06-21	$41.00	$41.00	$40.28	$40.35	$35.72	36,554
2017-06-20	$41.25	$41.30	$40.75	$40.75	$36.08	23,641
2017-06-19	$41.80	$42.45	$41.15	$41.30	$36.56	32,534
2017-06-16	$41.95	$42.10	$41.45	$41.55	$36.78	74,581
2017-06-15	$42.00	$42.70	$41.95	$42.55	$37.67	24,699
2017-06-14	$42.35	$42.45	$41.53	$42.35	$37.49	65,092
2017-06-13	$42.48	$42.80	$42.30	$42.45	$37.58	35,142
2017-06-12	$42.65	$43.40	$41.95	$42.40	$37.54	69,062
2017-06-09	$42.00	$43.33	$42.00	$42.55	$37.67	97,515
2017-06-08	$40.80	$42.40	$40.80	$41.65	$36.87	72,619
2017-06-07	$40.80	$41.10	$40.55	$40.75	$36.08	105,974
2017-06-06	$41.00	$41.20	$40.70	$40.75	$36.08	59,856
2017-06-05	$41.75	$41.95	$41.30	$41.35	$36.61	42,842
2017-06-02	$41.45	$42.60	$41.45	$41.70	$36.92	53,834
2017-06-01	$41.10	$41.65	$40.55	$41.60	$36.83	38,716
2017-05-31	$40.90	$40.95	$39.90	$40.85	$36.16	50,404
2017-05-30	$41.15	$41.15	$40.70	$40.75	$36.08	45,473
2017-05-26	$41.60	$41.80	$40.80	$41.25	$36.52	37,617
2017-05-25	$41.60	$41.70	$41.00	$41.35	$36.61	37,681
2017-05-24	$42.00	$42.15	$41.20	$41.50	$36.74	28,009
2017-05-23	$41.15	$42.00	$40.75	$41.95	$37.14	43,657
2017-05-22	$41.00	$41.25	$40.36	$41.15	$36.43	35,408
2017-05-19	$41.25	$41.50	$40.75	$40.85	$36.16	56,117
2017-05-18	$41.15	$41.55	$40.90	$41.05	$36.34	93,855
2017-05-17	$41.65	$42.30	$40.95	$41.05	$36.34	174,092
2017-05-16	$42.45	$42.75	$42.03	$42.40	$37.54	27,358
2017-05-15	$42.55	$42.85	$42.35	$42.55	$37.67	58,671
2017-05-12	$42.10	$42.55	$41.85	$42.40	$37.54	170,812
2017-05-11	$42.15	$42.70	$42.00	$42.20	$37.36	60,676
2017-05-10	$42.40	$42.50	$42.10	$42.30	$37.45	29,007
2017-05-09	$42.60	$43.00	$42.35	$42.60	$37.71	46,163
2017-05-08	$42.40	$42.70	$41.95	$42.45	$37.58	47,623
2017-05-05	$42.30	$42.55	$41.90	$42.40	$37.54	38,235
2017-05-04	$42.40	$42.50	$41.85	$42.30	$37.45	38,530
2017-05-03	$42.00	$42.20	$41.85	$42.10	$37.27	81,147
2017-05-02	$42.75	$42.75	$41.80	$42.15	$37.31	77,462
2017-05-01	$43.15	$43.15	$42.50	$42.65	$37.76	62,982
2017-04-28	$42.75	$43.85	$42.60	$42.90	$37.98	100,848
2017-04-27	$43.00	$43.15	$42.48	$42.80	$37.71	51,357
2017-04-26	$42.65	$43.15	$42.55	$43.00	$37.88	287,865
2017-04-25	$42.70	$42.75	$42.40	$42.60	$37.53	163,636
2017-04-24	$42.40	$43.00	$42.35	$42.55	$37.49	94,683
2017-04-21	$41.60	$43.00	$41.55	$41.75	$36.78	109,833
2017-04-20	$40.20	$41.85	$40.00	$41.80	$36.82	115,050
2017-04-19	$39.45	$40.05	$39.45	$39.80	$35.06	43,978
2017-04-18	$38.95	$39.35	$38.70	$39.30	$34.62	30,684
2017-04-17	$38.80	$39.25	$38.55	$39.10	$34.45	57,442
2017-04-13	$39.45	$39.65	$38.50	$38.60	$34.01	35,060
2017-04-12	$39.60	$40.00	$38.90	$39.65	$34.93	53,739
2017-04-11	$38.95	$39.90	$38.90	$39.65	$34.93	35,723
2017-04-10	$39.40	$39.75	$38.80	$39.15	$34.49	28,644
2017-04-07	$39.00	$39.55	$38.95	$39.35	$34.67	32,866
2017-04-06	$38.85	$39.35	$38.70	$39.20	$34.53	42,609
2017-04-05	$39.80	$40.20	$38.85	$38.90	$34.27	97,469
2017-04-04	$39.05	$39.50	$39.05	$39.45	$34.75	59,286
2017-04-03	$39.50	$39.70	$38.95	$39.30	$34.62	84,052
2017-03-31	$39.95	$40.00	$39.15	$39.50	$34.80	129,737
2017-03-30	$39.15	$40.00	$39.00	$39.80	$35.06	64,369
2017-03-29	$39.35	$39.40	$38.90	$39.00	$34.36	32,368
2017-03-28	$38.50	$39.55	$38.10	$39.40	$34.71	50,966
2017-03-27	$38.05	$38.75	$37.25	$38.70	$34.09	46,334
2017-03-24	$38.75	$38.90	$38.45	$38.65	$34.05	46,306
2017-03-23	$37.45	$38.55	$37.45	$38.45	$33.87	59,762
2017-03-22	$38.00	$38.00	$36.80	$37.50	$33.04	59,756
2017-03-21	$40.15	$40.15	$37.80	$37.85	$33.34	59,409
2017-03-20	$40.20	$40.20	$39.75	$40.00	$35.24	44,419
2017-03-17	$40.10	$40.40	$40.00	$40.30	$35.50	136,448
2017-03-16	$40.50	$40.50	$40.15	$40.30	$35.50	54,640
2017-03-15	$40.05	$40.15	$39.71	$40.00	$35.24	38,913
2017-03-14	$39.30	$39.90	$39.11	$39.75	$35.02	22,656
2017-03-13	$39.80	$40.10	$39.36	$39.65	$34.93	19,917
2017-03-10	$40.35	$40.35	$39.15	$39.70	$34.97	35,498
2017-03-09	$40.30	$40.50	$39.75	$39.75	$35.02	30,129
2017-03-08	$41.20	$41.20	$40.00	$40.05	$35.28	44,611
2017-03-07	$40.82	$41.20	$40.75	$40.85	$35.99	23,911
2017-03-06	$41.00	$41.15	$40.30	$40.75	$35.90	44,749
2017-03-03	$40.60	$41.20	$40.60	$41.10	$36.21	28,065
2017-03-02	$42.00	$42.00	$40.93	$41.00	$36.12	32,860
2017-03-01	$41.50	$42.10	$41.35	$42.00	$37.00	57,907
2017-02-28	$41.20	$41.20	$40.70	$41.05	$36.16	48,680
2017-02-27	$41.45	$41.50	$41.00	$41.15	$36.25	32,863
2017-02-24	$41.20	$41.45	$41.10	$41.45	$36.52	22,969
2017-02-23	$41.70	$41.70	$40.90	$41.50	$36.56	31,065
2017-02-22	$41.55	$41.75	$41.21	$41.50	$36.56	32,134
2017-02-21	$42.00	$42.03	$41.40	$41.75	$36.78	27,151
2017-02-17	$41.70	$41.95	$41.35	$41.85	$36.87	44,393
2017-02-16	$41.85	$41.95	$41.30	$41.75	$36.78	25,156
2017-02-15	$41.15	$41.75	$41.10	$41.65	$36.69	39,330
2017-02-14	$40.50	$41.30	$40.30	$41.20	$36.30	53,194
2017-02-13	$40.70	$40.85	$40.40	$40.75	$35.90	39,659
2017-02-10	$40.20	$40.45	$40.20	$40.45	$35.64	54,363
2017-02-09	$40.20	$40.65	$39.60	$40.10	$35.33	84,202
2017-02-08	$40.30	$40.50	$39.65	$40.20	$35.42	41,174
2017-02-07	$41.10	$41.10	$40.40	$40.60	$35.77	40,952
2017-02-06	$41.05	$41.15	$40.60	$40.85	$35.99	37,610
2017-02-03	$40.55	$41.20	$40.40	$41.15	$36.25	60,665
2017-02-02	$40.25	$40.35	$39.95	$40.25	$35.46	43,882
2017-02-01	$40.50	$41.35	$39.80	$40.30	$35.50	66,547
2017-01-31	$40.05	$40.35	$39.03	$40.05	$35.28	130,863
2017-01-30	$41.15	$41.15	$40.15	$40.35	$35.36	38,441
2017-01-27	$41.25	$41.65	$41.00	$41.45	$36.33	32,970
2017-01-26	$42.00	$42.00	$41.10	$41.50	$36.37	33,492
2017-01-25	$41.00	$41.95	$40.95	$41.85	$36.68	56,159
2017-01-24	$39.95	$40.85	$39.55	$40.70	$35.67	59,995
2017-01-23	$39.90	$40.10	$39.30	$39.90	$34.97	34,975
2017-01-20	$38.20	$40.95	$38.20	$40.15	$35.19	109,733
2017-01-19	$40.00	$40.55	$39.80	$40.25	$35.27	37,575
2017-01-18	$39.75	$40.20	$39.00	$40.05	$35.10	40,458
2017-01-17	$40.20	$40.35	$39.40	$39.40	$34.53	43,451
2017-01-13	$40.35	$40.90	$40.10	$40.60	$35.58	27,926
2017-01-12	$40.85	$40.95	$39.66	$40.05	$35.10	41,058
2017-01-11	$40.85	$41.30	$40.40	$41.25	$36.15	29,947
2017-01-10	$40.30	$40.95	$39.80	$40.85	$35.80	51,083
2017-01-09	$41.30	$41.30	$40.50	$40.55	$35.54	52,253
2017-01-06	$41.45	$41.65	$40.95	$41.25	$36.15	36,463
2017-01-05	$41.70	$41.75	$40.68	$41.20	$36.11	46,560
2017-01-04	$42.00	$42.30	$41.55	$41.75	$36.59	89,663
2017-01-03	$42.55	$42.60	$41.25	$41.75	$36.59	52,202
2016-12-30	$42.20	$42.20	$41.66	$42.15	$36.94	33,394
2016-12-29	$41.75	$42.10	$41.45	$42.00	$36.81	28,644
2016-12-28	$42.00	$42.45	$41.55	$41.80	$36.63	31,658
2016-12-27	$41.90	$42.30	$41.35	$42.00	$36.81	27,653
2016-12-23	$41.85	$42.45	$40.91	$41.75	$36.59	23,488
2016-12-22	$41.55	$42.27	$41.20	$41.70	$36.54	31,455
2016-12-21	$42.00	$42.30	$41.35	$41.60	$36.46	33,915
2016-12-20	$40.95	$42.15	$40.41	$42.10	$36.90	46,155
2016-12-19	$40.30	$40.90	$39.60	$40.80	$35.76	56,042
2016-12-16	$40.55	$40.90	$40.00	$40.05	$35.10	116,184
2016-12-15	$39.95	$40.85	$39.45	$40.65	$35.62	47,299
2016-12-14	$40.05	$40.35	$39.45	$39.70	$34.79	51,343
2016-12-13	$40.00	$40.50	$39.30	$40.15	$35.19	65,924
2016-12-12	$40.75	$40.80	$39.50	$39.80	$34.88	47,902
2016-12-09	$39.95	$40.85	$39.60	$40.70	$35.67	66,823
2016-12-08	$39.20	$40.60	$38.76	$40.10	$35.14	65,795
2016-12-07	$39.50	$39.65	$38.00	$39.05	$34.22	117,586
2016-12-06	$38.35	$39.40	$38.05	$39.35	$34.49	59,500
2016-12-05	$37.55	$38.55	$37.55	$38.40	$33.65	70,444
2016-12-02	$38.25	$38.85	$37.26	$37.30	$32.69	99,363
2016-12-01	$37.10	$38.48	$37.10	$38.20	$33.48	115,448
2016-11-30	$37.45	$37.65	$36.80	$36.80	$32.25	61,000
2016-11-29	$36.10	$37.35	$35.50	$37.05	$32.47	89,874
2016-11-28	$36.20	$36.30	$35.85	$35.90	$31.46	49,606
2016-11-25	$36.05	$36.35	$35.85	$36.35	$31.86	11,732
2016-11-23	$35.55	$36.60	$35.50	$36.20	$31.72	69,016
2016-11-22	$35.40	$36.00	$35.20	$35.95	$31.51	80,848
2016-11-21	$35.30	$35.30	$35.00	$35.25	$30.89	59,334
2016-11-18	$35.25	$35.55	$35.05	$35.20	$30.85	67,498
2016-11-17	$35.05	$35.75	$35.00	$35.20	$30.85	29,919
2016-11-16	$35.00	$35.25	$34.45	$35.20	$30.85	41,295
2016-11-15	$34.15	$35.10	$33.91	$35.05	$30.72	41,816
2016-11-14	$34.70	$35.85	$34.10	$34.60	$30.32	53,565
2016-11-11	$32.95	$34.30	$32.90	$34.20	$29.97	106,816
2016-11-10	$32.75	$33.45	$31.75	$32.95	$28.88	87,128
2016-11-09	$31.50	$32.75	$30.94	$32.40	$28.39	98,276
2016-11-08	$31.05	$31.50	$31.00	$31.45	$27.56	23,038
2016-11-07	$30.90	$31.20	$30.75	$31.10	$27.26	80,646
2016-11-04	$30.95	$31.00	$30.54	$30.75	$26.95	34,980
2016-11-03	$30.55	$30.90	$30.45	$30.85	$27.04	33,599
2016-11-02	$30.35	$30.55	$30.20	$30.40	$26.64	44,261
2016-11-01	$30.15	$31.25	$30.15	$30.50	$26.73	49,973
2016-10-31	$31.20	$31.50	$31.05	$31.40	$27.52	27,596
2016-10-28	$31.35	$31.70	$31.11	$31.25	$27.20	25,568
2016-10-27	$31.55	$31.75	$31.15	$31.25	$27.20	33,326
2016-10-26	$31.65	$31.70	$31.15	$31.30	$27.25	35,187
2016-10-25	$31.95	$31.95	$31.60	$31.65	$27.55	21,453
2016-10-24	$31.90	$32.10	$31.75	$31.90	$27.77	17,618
2016-10-21	$29.50	$31.95	$29.50	$31.65	$27.55	21,349
2016-10-20	$31.75	$31.90	$30.80	$31.85	$27.73	24,176
2016-10-19	$31.25	$31.80	$31.05	$31.55	$27.47	31,852
2016-10-18	$31.05	$31.05	$30.90	$31.05	$27.03	24,357
2016-10-17	$31.25	$31.45	$30.95	$30.95	$26.94	21,199
2016-10-14	$31.33	$31.50	$31.10	$31.44	$27.37	16,720
2016-10-13	$31.50	$31.50	$30.88	$31.03	$27.01	23,955
2016-10-12	$31.76	$31.95	$31.57	$31.62	$27.53	43,287
2016-10-11	$32.00	$32.00	$31.49	$31.67	$27.57	24,315
2016-10-10	$31.99	$32.23	$31.94	$31.97	$27.83	27,244
2016-10-07	$31.61	$31.95	$31.38	$31.82	$27.70	17,591
2016-10-06	$31.31	$31.78	$31.31	$31.75	$27.64	23,266
2016-10-05	$31.31	$31.74	$31.31	$31.54	$27.46	20,253
2016-10-04	$31.26	$31.47	$31.03	$31.13	$27.10	31,850
2016-10-03	$32.01	$32.01	$30.90	$31.29	$27.24	30,804
2016-09-30	$31.28	$32.18	$31.28	$31.99	$27.85	40,036
2016-09-29	$31.91	$31.91	$31.09	$31.15	$27.12	38,035
2016-09-28	$31.61	$31.94	$31.41	$31.91	$27.78	35,089
2016-09-27	$31.35	$31.67	$31.22	$31.58	$27.49	26,531
2016-09-26	$31.50	$31.55	$31.03	$31.18	$27.14	44,283
2016-09-23	$32.03	$32.15	$31.62	$31.72	$27.61	19,832
2016-09-22	$31.53	$32.06	$31.44	$32.03	$27.88	39,282
2016-09-21	$31.50	$31.60	$31.16	$31.50	$27.42	28,251
2016-09-20	$31.38	$31.56	$31.31	$31.41	$27.34	19,752
2016-09-19	$31.32	$31.56	$31.11	$31.31	$27.26	49,689
2016-09-16	$31.52	$31.54	$31.20	$31.25	$27.20	106,725
2016-09-15	$31.45	$31.72	$31.19	$31.46	$27.39	42,303
2016-09-14	$31.96	$32.19	$31.38	$31.41	$27.34	19,289
2016-09-13	$32.26	$32.40	$31.91	$32.02	$27.88	36,094
2016-09-12	$31.98	$32.50	$31.49	$32.45	$28.25	54,902
2016-09-09	$32.30	$32.45	$31.95	$31.95	$27.81	138,138
2016-09-08	$32.06	$32.45	$31.99	$32.43	$28.23	32,874
2016-09-07	$31.76	$32.45	$31.76	$32.29	$28.11	41,079
2016-09-06	$32.11	$32.21	$31.91	$32.13	$27.97	25,966
2016-09-02	$32.10	$32.42	$31.96	$32.11	$27.95	23,488
2016-09-01	$32.30	$32.30	$31.72	$31.99	$27.85	38,418
2016-08-31	$32.33	$32.35	$31.96	$32.17	$28.01	36,659
2016-08-30	$31.95	$32.32	$31.95	$32.20	$28.03	13,041
2016-08-29	$31.82	$32.11	$31.55	$32.05	$27.90	33,707
2016-08-26	$31.76	$31.96	$31.55	$31.90	$27.77	30,613
2016-08-25	$31.48	$31.84	$31.48	$31.82	$27.70	29,254
2016-08-24	$31.44	$31.63	$31.10	$31.62	$27.53	35,063
2016-08-23	$31.16	$31.48	$31.06	$31.34	$27.28	28,340
2016-08-22	$30.97	$31.21	$30.93	$31.06	$27.04	30,327
2016-08-19	$30.75	$31.11	$30.68	$30.95	$26.94	56,446
2016-08-18	$30.90	$30.90	$30.55	$30.89	$26.89	38,444
2016-08-17	$30.91	$31.00	$30.65	$30.87	$26.87	21,338
2016-08-16	$30.69	$30.99	$30.59	$30.87	$26.87	34,365
2016-08-15	$30.52	$30.87	$30.43	$30.76	$26.78	24,972
2016-08-12	$30.69	$30.69	$30.10	$30.43	$26.49	32,300
2016-08-11	$30.25	$30.67	$30.19	$30.54	$26.59	26,559
2016-08-10	$29.93	$30.31	$29.92	$30.25	$26.33	37,238
2016-08-09	$30.01	$30.22	$29.90	$30.20	$26.29	35,392
2016-08-08	$29.75	$30.04	$29.75	$29.97	$26.09	43,256
2016-08-05	$29.28	$29.92	$29.28	$29.79	$25.93	23,641
2016-08-04	$29.13	$29.25	$28.89	$29.04	$25.28	22,600
2016-08-03	$29.16	$29.16	$28.85	$29.07	$25.31	82,330
2016-08-02	$29.15	$29.17	$28.92	$29.12	$25.35	33,319
2016-08-01	$29.43	$29.43	$29.05	$29.10	$25.33	16,595
2016-07-29	$29.44	$29.67	$29.31	$29.33	$25.53	32,675
2016-07-28	$29.72	$29.77	$29.28	$29.65	$25.63	25,385
2016-07-27	$29.95	$29.97	$29.51	$29.64	$25.62	21,057
2016-07-26	$29.88	$29.92	$29.60	$29.69	$25.66	22,168
2016-07-25	$29.53	$29.73	$29.36	$29.68	$25.65	32,460
2016-07-22	$29.14	$30.03	$29.14	$29.78	$25.74	66,530
2016-07-21	$29.02	$29.04	$28.62	$28.71	$24.82	27,000
2016-07-20	$29.61	$29.61	$29.03	$29.13	$25.18	30,451
2016-07-19	$29.55	$29.70	$29.38	$29.47	$25.47	37,123
2016-07-18	$29.76	$29.94	$29.52	$29.54	$25.53	25,567
2016-07-15	$29.83	$29.85	$29.57	$29.85	$25.80	28,885
2016-07-14	$29.82	$29.91	$29.60	$29.64	$25.62	29,169
2016-07-13	$29.29	$29.63	$29.04	$29.57	$25.56	47,421
2016-07-12	$28.87	$29.87	$28.69	$29.32	$25.34	66,751
2016-07-11	$28.82	$28.82	$28.54	$28.66	$24.77	142,811
2016-07-08	$28.50	$29.24	$28.50	$28.84	$24.93	30,588
2016-07-07	$28.33	$29.38	$28.21	$28.34	$24.50	37,165
2016-07-06	$28.44	$28.46	$28.13	$28.34	$24.50	73,152
2016-07-05	$28.87	$28.87	$28.24	$28.43	$24.57	39,960
2016-07-01	$29.01	$29.18	$28.81	$28.97	$25.04	32,008
2016-06-30	$28.59	$29.21	$28.16	$29.20	$25.24	62,000
2016-06-29	$28.14	$28.59	$27.51	$28.54	$24.67	69,039
2016-06-28	$28.12	$28.22	$27.83	$27.95	$24.16	59,755
2016-06-27	$28.60	$28.60	$27.64	$27.84	$24.06	57,723
2016-06-24	$28.90	$29.27	$28.37	$28.69	$24.80	126,467
2016-06-23	$29.59	$30.21	$29.59	$29.87	$25.82	55,486
2016-06-22	$29.34	$29.83	$29.29	$29.29	$25.32	41,704
2016-06-21	$29.01	$29.31	$28.62	$29.19	$25.23	72,518
2016-06-20	$29.10	$29.40	$28.51	$28.90	$24.98	69,450
2016-06-17	$29.18	$29.25	$28.62	$28.88	$24.96	115,190
2016-06-16	$29.21	$29.21	$28.81	$29.11	$25.16	37,043
2016-06-15	$29.67	$29.88	$29.26	$29.28	$25.31	55,184
2016-06-14	$30.04	$30.20	$29.68	$29.69	$25.66	64,383
2016-06-13	$30.18	$30.33	$29.95	$30.08	$26.00	60,561
2016-06-10	$30.08	$30.40	$30.08	$30.23	$26.13	50,495
2016-06-09	$30.15	$30.26	$29.91	$30.20	$26.10	86,674
2016-06-08	$30.00	$30.53	$30.00	$30.32	$26.21	70,664
2016-06-07	$29.89	$30.22	$29.64	$30.00	$25.93	42,015
2016-06-06	$29.70	$30.00	$29.62	$29.91	$25.85	33,286
2016-06-03	$29.61	$29.61	$29.06	$29.50	$25.50	32,361
2016-06-02	$29.65	$29.76	$29.40	$29.74	$25.71	30,895
2016-06-01	$29.31	$29.74	$29.04	$29.65	$25.63	64,985
2016-05-31	$29.48	$29.48	$29.16	$29.24	$25.27	53,674
2016-05-27	$29.24	$29.45	$29.24	$29.39	$25.40	32,974
2016-05-26	$29.37	$29.44	$29.18	$29.24	$25.27	14,931
2016-05-25	$29.47	$29.70	$29.34	$29.34	$25.36	55,894
2016-05-24	$29.22	$29.61	$29.10	$29.50	$25.50	49,527
2016-05-23	$29.00	$29.14	$28.75	$28.93	$25.01	48,094
2016-05-20	$29.00	$29.33	$28.73	$28.93	$25.01	66,016
2016-05-19	$28.91	$29.45	$28.42	$28.86	$24.95	63,686
2016-05-18	$28.00	$28.98	$28.00	$28.97	$25.04	34,356
2016-05-17	$28.51	$29.00	$28.03	$28.12	$24.31	89,949
2016-05-16	$27.93	$28.49	$27.93	$28.42	$24.57	74,547
2016-05-13	$28.21	$28.40	$27.86	$27.89	$24.11	42,028
2016-05-12	$28.47	$28.81	$28.11	$28.18	$24.36	44,957
2016-05-11	$28.59	$29.00	$28.34	$28.38	$24.53	111,516
2016-05-10	$28.67	$28.95	$28.50	$28.64	$24.76	32,957
2016-05-09	$28.26	$28.46	$28.12	$28.34	$24.50	45,808
2016-05-06	$27.96	$28.30	$27.91	$28.26	$24.43	71,924
2016-05-05	$28.55	$28.55	$28.00	$28.23	$24.23	82,331
2016-05-04	$28.47	$28.76	$28.21	$28.40	$24.38	112,563
2016-05-03	$28.84	$28.94	$28.05	$28.53	$24.49	56,741
2016-05-02	$28.48	$29.10	$28.34	$28.91	$24.81	88,565
2016-04-29	$27.87	$28.46	$27.65	$28.42	$24.39	76,564
2016-04-28	$27.19	$28.19	$27.19	$27.93	$23.97	61,273
2016-04-27	$27.05	$27.19	$26.81	$27.12	$23.28	41,842
2016-04-26	$26.61	$27.21	$26.61	$26.96	$23.14	53,914
2016-04-25	$26.41	$26.67	$26.27	$26.65	$22.87	60,712
2016-04-22	$26.13	$26.69	$26.13	$26.66	$22.88	76,687
2016-04-21	$25.93	$26.13	$25.89	$26.07	$22.38	57,956
2016-04-20	$25.98	$26.21	$25.65	$26.00	$22.32	105,435
2016-04-19	$25.93	$26.21	$25.72	$26.04	$22.35	84,421
2016-04-18	$25.75	$25.94	$25.40	$25.78	$22.13	61,405
2016-04-15	$25.60	$25.98	$25.60	$25.79	$22.14	68,271
2016-04-14	$25.76	$26.41	$25.63	$25.73	$22.08	76,931
2016-04-13	$25.53	$25.90	$25.52	$25.80	$22.14	95,024
2016-04-12	$25.44	$25.62	$25.22	$25.45	$21.84	42,082
2016-04-11	$25.22	$25.79	$25.22	$25.43	$21.83	44,217
2016-04-08	$25.11	$25.41	$25.00	$25.15	$21.59	38,211
2016-04-07	$25.23	$25.23	$24.83	$24.95	$21.41	71,881
2016-04-06	$25.00	$25.42	$24.83	$25.37	$21.77	49,093
2016-04-05	$25.53	$25.53	$25.03	$25.03	$21.48	73,184
2016-04-04	$25.70	$25.78	$25.35	$25.59	$21.96	48,632
2016-04-01	$25.66	$25.78	$25.08	$25.65	$22.02	46,906
2016-03-31	$25.50	$27.00	$25.49	$25.73	$22.08	148,293
2016-03-30	$25.84	$25.85	$25.51	$25.52	$21.90	44,785
2016-03-29	$25.00	$25.67	$25.00	$25.60	$21.97	45,792
2016-03-28	$25.24	$25.31	$24.70	$25.21	$21.64	44,952
2016-03-24	$25.24	$25.35	$25.00	$25.24	$21.66	37,062
2016-03-23	$25.41	$25.41	$25.05	$25.30	$21.71	67,277
2016-03-22	$25.64	$25.82	$25.48	$25.51	$21.90	23,982
2016-03-21	$25.58	$25.91	$25.47	$25.69	$22.05	160,701
2016-03-18	$26.03	$26.28	$25.53	$25.69	$22.05	135,343
2016-03-17	$25.19	$25.92	$24.98	$25.84	$22.18	38,606
2016-03-16	$25.12	$25.37	$24.83	$25.26	$21.68	64,006
2016-03-15	$25.65	$25.75	$25.15	$25.17	$21.60	45,649
2016-03-14	$25.70	$25.84	$25.57	$25.72	$22.08	46,422
2016-03-11	$25.39	$25.85	$25.18	$25.83	$22.17	54,048
2016-03-10	$25.25	$25.49	$24.89	$25.25	$21.67	42,399
2016-03-09	$25.47	$25.52	$25.11	$25.20	$21.63	38,339
2016-03-08	$25.47	$25.63	$25.41	$25.42	$21.82	52,468
2016-03-07	$25.50	$25.65	$25.50	$25.64	$22.01	50,728
2016-03-04	$25.53	$25.55	$25.47	$25.54	$21.92	93,054
2016-03-03	$25.43	$25.64	$25.43	$25.53	$21.91	89,523
2016-03-02	$25.50	$25.53	$25.02	$25.41	$21.81	93,959
2016-03-01	$25.33	$25.57	$25.24	$25.47	$21.86	97,840
2016-02-29	$25.28	$25.50	$25.13	$25.13	$21.57	93,771
2016-02-26	$25.47	$25.47	$25.26	$25.31	$21.72	54,101
2016-02-25	$25.37	$25.47	$25.26	$25.40	$21.80	36,284
2016-02-24	$25.06	$25.37	$24.76	$25.21	$21.64	60,054
2016-02-23	$25.13	$25.56	$24.94	$25.31	$21.72	71,623
2016-02-22	$25.21	$25.56	$25.06	$25.23	$21.65	59,315
2016-02-19	$25.04	$25.47	$25.02	$25.04	$21.49	85,788
2016-02-18	$25.39	$25.56	$24.98	$25.05	$21.50	53,340
2016-02-17	$25.22	$25.47	$24.89	$25.31	$21.72	79,878
2016-02-16	$25.00	$25.38	$24.86	$25.11	$21.55	53,181
2016-02-12	$24.25	$24.82	$24.08	$24.75	$21.24	59,795
2016-02-11	$24.35	$24.62	$23.92	$24.17	$20.74	51,341
2016-02-10	$25.22	$25.47	$24.66	$24.71	$21.21	53,768
2016-02-09	$25.22	$25.34	$24.88	$25.11	$21.55	54,363
2016-02-08	$25.07	$25.57	$24.80	$25.44	$21.83	68,844
2016-02-05	$25.11	$25.57	$24.88	$25.29	$21.71	114,847
2016-02-04	$25.21	$25.59	$24.90	$25.05	$21.50	56,439
2016-02-03	$25.69	$25.69	$24.98	$25.23	$21.65	78,525
2016-02-02	$25.76	$25.76	$25.31	$25.55	$21.93	54,797
2016-02-01	$26.17	$26.30	$25.83	$25.86	$22.20	109,011
2016-01-29	$25.92	$26.25	$25.69	$26.23	$22.51	112,148
2016-01-28	$25.55	$26.24	$25.55	$26.04	$22.18	119,336
2016-01-27	$25.70	$25.95	$25.31	$25.34	$21.58	104,161
2016-01-26	$25.79	$26.22	$25.60	$25.69	$21.88	125,236
2016-01-25	$25.31	$25.97	$25.30	$25.77	$21.95	328,149
2016-01-22	$26.92	$26.99	$25.30	$25.49	$21.71	328,320
2016-01-21	$27.73	$27.88	$27.19	$27.30	$23.25	125,808
2016-01-20	$27.44	$27.97	$27.22	$27.66	$23.56	102,275
2016-01-19	$27.95	$27.97	$27.50	$27.74	$23.63	107,900
2016-01-15	$27.19	$27.77	$27.10	$27.68	$23.58	81,692
2016-01-14	$27.95	$28.30	$27.71	$27.75	$23.64	87,259
2016-01-13	$28.85	$28.85	$27.69	$27.70	$23.59	164,606
2016-01-12	$29.11	$29.11	$28.40	$28.78	$24.51	123,589
2016-01-11	$28.61	$29.02	$28.49	$28.91	$24.63	113,374
2016-01-08	$28.81	$29.07	$28.36	$28.48	$24.26	106,524
2016-01-07	$28.67	$29.06	$28.60	$28.64	$24.40	66,285
2016-01-06	$28.58	$29.18	$28.20	$29.06	$24.75	92,383
2016-01-05	$28.34	$29.12	$28.34	$28.95	$24.66	122,860
2016-01-04	$28.26	$28.39	$27.92	$28.34	$24.14	131,662
2015-12-31	$29.16	$29.37	$28.67	$28.72	$24.46	78,057
2015-12-30	$29.16	$29.34	$28.52	$29.17	$24.85	39,429
2015-12-29	$29.30	$29.45	$28.93	$29.24	$24.91	32,448
2015-12-28	$28.87	$29.03	$28.54	$28.98	$24.69	51,978
2015-12-24	$28.79	$29.24	$28.70	$29.02	$24.72	23,592
2015-12-23	$28.96	$28.96	$28.61	$28.81	$24.54	50,965
2015-12-22	$29.19	$29.19	$28.52	$28.86	$24.58	84,958
2015-12-21	$28.87	$29.16	$28.60	$28.97	$24.68	95,119
2015-12-18	$29.00	$29.10	$27.95	$28.66	$24.41	231,790
2015-12-17	$29.06	$29.28	$28.96	$29.20	$24.87	210,391
2015-12-16	$29.49	$29.51	$28.70	$28.95	$24.66	165,778
2015-12-15	$28.34	$29.40	$28.31	$29.37	$25.02	140,366
2015-12-14	$28.00	$28.50	$27.89	$28.17	$24.00	100,664
2015-12-11	$27.92	$28.22	$27.85	$27.95	$23.81	98,749
2015-12-10	$28.50	$29.10	$28.22	$28.28	$24.09	58,934
2015-12-09	$28.25	$28.73	$28.01	$28.54	$24.31	94,498
2015-12-08	$28.63	$28.85	$28.26	$28.26	$24.07	80,474
2015-12-07	$29.44	$29.44	$28.51	$28.81	$24.54	74,626
2015-12-04	$29.15	$29.50	$29.02	$29.39	$25.03	71,816
2015-12-03	$29.74	$29.80	$29.11	$29.27	$24.93	124,889
2015-12-02	$29.84	$29.95	$29.70	$29.73	$25.32	259,927
2015-12-01	$29.78	$29.85	$29.59	$29.79	$25.38	59,575
2015-11-30	$29.55	$29.93	$29.55	$29.75	$25.34	154,327
2015-11-27	$29.49	$29.85	$29.41	$29.59	$25.20	60,295
2015-11-25	$29.65	$29.66	$29.40	$29.50	$25.13	53,091
2015-11-24	$29.80	$29.80	$29.43	$29.67	$25.27	91,114
2015-11-23	$29.81	$30.00	$29.71	$29.83	$25.41	35,257
2015-11-20	$29.86	$30.09	$29.69	$29.92	$25.49	67,574
2015-11-19	$29.88	$29.93	$29.59	$29.74	$25.33	32,024
2015-11-18	$29.54	$29.89	$29.26	$29.83	$25.41	35,494
2015-11-17	$29.50	$29.87	$29.22	$29.51	$25.14	49,622
2015-11-16	$29.12	$29.52	$28.90	$29.44	$25.08	42,074
2015-11-13	$29.08	$29.45	$28.93	$29.19	$24.86	139,932
2015-11-12	$29.74	$29.78	$29.20	$29.28	$24.94	71,946
2015-11-11	$30.00	$30.05	$29.69	$29.84	$25.42	53,743
2015-11-10	$29.90	$30.15	$29.90	$30.00	$25.55	82,331
2015-11-09	$30.25	$30.30	$29.78	$29.99	$25.55	51,327
2015-11-06	$30.00	$30.69	$30.00	$30.30	$25.81	149,480
2015-11-05	$29.89	$30.20	$29.80	$29.97	$25.53	66,302
2015-11-04	$29.96	$30.16	$29.70	$29.92	$25.49	97,181
2015-11-03	$29.65	$30.05	$29.52	$29.95	$25.51	78,227
2015-11-02	$29.16	$29.77	$29.16	$29.65	$25.26	64,611
2015-10-30	$30.00	$30.00	$29.11	$29.13	$24.81	97,857
2015-10-29	$30.41	$30.76	$30.17	$30.18	$25.53	59,186
2015-10-28	$29.76	$30.63	$29.53	$30.61	$25.90	106,903
2015-10-27	$29.82	$30.08	$29.38	$29.54	$24.99	45,225
2015-10-26	$29.77	$29.99	$29.57	$29.76	$25.18	98,795
2015-10-23	$29.51	$30.13	$29.51	$29.91	$25.30	101,320
2015-10-22	$30.37	$30.75	$30.37	$30.50	$25.80	47,127
2015-10-21	$30.60	$30.75	$30.13	$30.18	$25.53	54,157
2015-10-20	$30.42	$30.70	$30.42	$30.59	$25.88	76,595
2015-10-19	$30.06	$30.65	$30.06	$30.50	$25.80	51,956
2015-10-16	$30.50	$30.55	$30.37	$30.50	$25.80	47,863
2015-10-15	$30.15	$30.54	$29.88	$30.50	$25.80	129,123
2015-10-14	$30.51	$30.76	$30.02	$30.02	$25.40	45,175
2015-10-13	$31.00	$31.32	$30.57	$30.71	$25.98	81,306
2015-10-12	$30.69	$31.17	$30.50	$31.15	$26.35	33,513
2015-10-09	$30.98	$31.00	$30.57	$30.65	$25.93	17,024
2015-10-08	$30.40	$30.98	$30.40	$30.86	$26.11	47,939
2015-10-07	$30.46	$30.71	$30.26	$30.63	$25.91	61,024
2015-10-06	$30.69	$30.69	$30.20	$30.29	$25.63	57,160
2015-10-05	$30.77	$31.01	$30.61	$30.65	$25.93	51,650
2015-10-02	$30.58	$30.78	$29.68	$30.44	$25.75	44,459
2015-10-01	$30.95	$31.08	$30.51	$30.95	$26.18	47,964
2015-09-30	$31.23	$31.23	$31.00	$31.07	$26.28	36,940
2015-09-29	$30.99	$31.13	$30.75	$30.99	$26.22	54,901
2015-09-28	$30.76	$31.09	$30.67	$30.92	$26.16	66,164
2015-09-25	$31.23	$31.48	$30.92	$30.94	$26.17	46,413
2015-09-24	$30.60	$31.15	$30.52	$30.99	$26.22	96,184
2015-09-23	$30.82	$30.98	$30.63	$30.80	$26.06	40,819
2015-09-22	$30.26	$30.79	$30.26	$30.69	$25.96	50,000
2015-09-21	$30.28	$30.65	$30.14	$30.58	$25.87	53,347
2015-09-18	$29.89	$30.47	$29.89	$30.15	$25.51	94,461
2015-09-17	$30.93	$31.48	$30.27	$30.30	$25.63	79,971
2015-09-16	$30.97	$31.03	$30.60	$30.98	$26.21	97,722
2015-09-15	$30.29	$31.01	$30.29	$31.01	$26.23	69,656
2015-09-14	$30.14	$30.50	$30.10	$30.29	$25.63	65,942
2015-09-11	$30.32	$30.38	$29.92	$30.16	$25.52	82,245
2015-09-10	$29.98	$30.50	$29.90	$30.50	$25.80	44,390
2015-09-09	$30.11	$30.27	$29.85	$30.02	$25.40	75,122
2015-09-08	$29.64	$29.99	$29.60	$29.85	$25.25	137,606

Bryn Mawr Bank Corp (BMTC) News Headlines

Recent Bryn Mawr Bank Corp (BMTC) News

Similar Companies to Bryn Mawr Bank Corp (BMTC) 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

Bryn Mawr Bank Corp (BMTC) Exchange: NASDAQ