Customers Bancorp Inc (CUBI) Stock

Data as of April 26, 2024

$50.07 ($-0.28) -0.56%

Customers Bancorp Inc - Daily Information

Click for more stock information on Customers Bancorp Inc.

Daily Information	Data
Date	April 26, 2024
Open	$49.96
Previous Close	$50.07
High	$51.05
Low	$49.80
Adjusted Open	$49.96
Previous Adjusted Close	$50.07
Adjusted High	$51.05
Adjusted Low	$49.80

About Customers Bancorp Inc (CUBI)

Customers Bancorp Inc (CUBI) is a financial services company that was founded in 2004 and is headquartered in Wyomissing, Pennsylvania. The company offers a range of commercial banking services and products for businesses and individuals. This includes deposit accounts, cash management services, financial planning, Asset-Based Lending, factoring, lines of credit, and business equipment loans. They are also active in the commercial real estate industry. Over the years, the company has grown significantly through acquisitions in several markets spanning from Pennsylvania and Delaware to New Jersey and Virginia. Most recently, in 2020, CUBI was able to acquire BankMobile, a major digital-only bank, propelling the organization forward in the world of digital financial services. This acquisition has enabled them to further develop their mobile banking capabilities, furthering their mission to make banking more simple and accessible for their customers. With over 15 branches in five states, and a total of over 820 employees, Customers Bancorp Inc has experienced significant growth since its inception.

Invest in Customers Bancorp Inc (CUBI)

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.

Built to help smart investors invest smarter.

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

Historical Stock Data for Customers Bancorp Inc (CUBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$49.96	$51.05	$49.80	$50.07	$50.07	287,849
2024-04-23	$49.00	$50.48	$48.85	$50.35	$50.35	273,242
2024-04-22	$48.37	$49.34	$48.11	$48.97	$48.97	340,058
2024-04-19	$46.48	$48.26	$46.48	$48.22	$48.22	335,158
2024-04-18	$46.47	$47.21	$46.43	$46.83	$46.83	219,873
2024-04-17	$46.95	$47.33	$46.39	$46.43	$46.43	230,118
2024-04-16	$46.11	$46.78	$45.85	$46.34	$46.34	268,833
2024-04-15	$49.00	$49.96	$45.63	$46.62	$46.62	557,921
2024-04-12	$49.16	$49.67	$48.01	$49.02	$49.02	180,114
2024-04-11	$50.00	$50.04	$49.15	$49.90	$49.90	137,865
2024-04-10	$50.87	$51.34	$49.32	$49.57	$49.57	301,719
2024-04-09	$53.06	$53.06	$51.39	$51.97	$51.97	168,295
2024-04-08	$51.30	$53.36	$50.72	$52.94	$52.94	257,466
2024-04-05	$49.66	$50.43	$49.58	$50.43	$50.43	162,128
2024-04-04	$51.64	$52.25	$49.96	$50.00	$50.00	205,500
2024-04-03	$50.77	$51.76	$50.52	$50.89	$50.89	137,572
2024-04-02	$51.03	$51.24	$50.26	$51.05	$51.05	199,197
2024-04-01	$53.32	$53.32	$51.45	$51.80	$51.80	180,372
2024-03-28	$52.83	$53.88	$52.54	$53.06	$53.06	313,124
2024-03-27	$52.02	$52.92	$51.65	$52.89	$52.89	242,950
2024-03-26	$53.26	$53.61	$51.19	$51.63	$51.63	234,083
2024-03-25	$52.05	$53.25	$51.86	$52.39	$52.39	116,128
2024-03-22	$54.43	$54.48	$51.85	$51.96	$51.96	252,643
2024-03-21	$53.96	$54.88	$53.56	$54.32	$54.32	301,311
2024-03-20	$50.44	$54.11	$50.42	$53.34	$53.34	266,167
2024-03-19	$49.55	$51.15	$49.31	$50.75	$50.75	190,733
2024-03-18	$49.92	$50.61	$49.27	$49.96	$49.96	239,227
2024-03-15	$48.68	$50.49	$48.26	$49.66	$49.66	727,647
2024-03-14	$51.42	$51.81	$47.90	$48.75	$48.75	484,220
2024-03-13	$52.00	$53.44	$51.76	$51.92	$51.92	277,709
2024-03-12	$53.75	$53.86	$52.24	$52.25	$52.25	354,404
2024-03-11	$54.41	$54.97	$53.74	$53.78	$53.78	344,827
2024-03-08	$55.93	$56.88	$54.77	$54.78	$54.78	353,366
2024-03-07	$55.27	$55.78	$54.34	$54.76	$54.76	179,210
2024-03-06	$54.06	$55.67	$52.64	$54.66	$54.66	199,832
2024-03-05	$51.90	$53.99	$51.90	$53.96	$53.96	265,638
2024-03-04	$55.06	$56.68	$52.20	$52.34	$52.34	245,424
2024-03-01	$53.67	$54.64	$51.72	$54.56	$54.56	276,340
2024-02-29	$54.45	$54.96	$53.94	$54.31	$54.31	373,827
2024-02-28	$53.18	$54.36	$52.82	$53.23	$53.23	195,838
2024-02-27	$53.25	$54.58	$53.05	$53.65	$53.65	174,031
2024-02-26	$52.17	$53.11	$52.03	$52.72	$52.72	152,803
2024-02-23	$52.65	$53.14	$51.50	$52.66	$52.66	218,820
2024-02-22	$52.00	$52.78	$51.49	$52.59	$52.59	184,658
2024-02-21	$52.01	$52.27	$51.25	$52.00	$52.00	170,207
2024-02-20	$52.67	$53.11	$52.04	$52.61	$52.61	204,642
2024-02-16	$53.43	$54.59	$53.12	$53.51	$53.51	220,610
2024-02-15	$52.92	$55.06	$52.92	$54.19	$54.19	281,842
2024-02-14	$52.49	$53.36	$51.13	$52.65	$52.65	218,572
2024-02-13	$50.44	$52.32	$50.22	$51.24	$51.24	309,027
2024-02-12	$51.35	$53.66	$51.35	$52.87	$52.87	286,110
2024-02-09	$50.62	$51.59	$49.72	$51.54	$51.54	257,629
2024-02-08	$50.23	$51.06	$49.49	$50.32	$50.32	379,417
2024-02-07	$50.51	$50.78	$48.70	$50.50	$50.50	322,240
2024-02-06	$51.22	$51.82	$49.09	$50.42	$50.42	356,984
2024-02-05	$50.92	$51.92	$49.63	$51.25	$51.25	318,380
2024-02-02	$50.66	$52.44	$50.59	$52.03	$52.03	332,683
2024-02-01	$53.52	$54.00	$49.37	$52.38	$52.38	539,094
2024-01-31	$54.92	$56.16	$53.16	$53.44	$53.44	490,863
2024-01-30	$56.00	$56.57	$55.62	$56.39	$56.39	261,496
2024-01-29	$55.67	$57.03	$55.18	$56.21	$56.21	345,008
2024-01-26	$53.00	$54.71	$52.08	$54.43	$54.43	536,211
2024-01-25	$53.21	$53.69	$52.20	$52.59	$52.59	289,276
2024-01-24	$53.95	$55.01	$52.85	$53.07	$53.07	201,479
2024-01-23	$53.73	$53.88	$52.51	$52.95	$52.95	353,815
2024-01-22	$52.49	$53.66	$52.33	$53.45	$53.45	327,172
2024-01-19	$51.50	$51.85	$50.64	$51.78	$51.78	192,768
2024-01-18	$52.03	$52.48	$50.45	$51.14	$51.14	205,273
2024-01-17	$49.97	$51.58	$49.66	$51.56	$51.56	375,905
2024-01-16	$51.47	$52.10	$50.72	$51.29	$51.29	240,592
2024-01-12	$53.50	$54.12	$51.40	$51.57	$51.57	335,011
2024-01-11	$51.97	$53.96	$51.19	$53.83	$53.83	329,794
2024-01-10	$51.74	$52.45	$51.17	$52.45	$52.45	293,809
2024-01-09	$51.78	$52.18	$50.85	$52.03	$52.03	214,995
2024-01-08	$52.01	$52.82	$51.38	$52.72	$52.72	203,054
2024-01-05	$51.53	$52.66	$51.10	$51.81	$51.81	654,513
2024-01-04	$52.99	$53.69	$52.11	$52.28	$52.28	465,358
2024-01-03	$55.25	$55.25	$52.63	$52.99	$52.99	394,122
2024-01-02	$56.82	$57.59	$55.69	$55.75	$55.75	324,204
2023-12-29	$59.33	$59.58	$57.56	$57.62	$57.62	310,984
2023-12-28	$59.88	$60.09	$58.84	$59.55	$59.55	264,725
2023-12-27	$58.57	$59.73	$57.82	$59.67	$59.67	305,959
2023-12-26	$56.92	$58.36	$56.30	$58.02	$58.02	185,915
2023-12-22	$56.90	$57.20	$55.92	$56.57	$56.57	278,640
2023-12-21	$56.49	$56.85	$55.84	$56.68	$56.68	195,358
2023-12-20	$56.79	$58.15	$55.71	$55.77	$55.77	358,800
2023-12-19	$54.01	$57.74	$53.60	$57.00	$57.00	354,672
2023-12-18	$54.18	$54.37	$52.53	$53.80	$53.80	562,982
2023-12-15	$54.22	$54.99	$52.85	$53.08	$53.08	1,641,968
2023-12-14	$53.02	$55.18	$52.24	$53.84	$53.84	649,175
2023-12-13	$49.16	$52.23	$48.63	$51.69	$51.69	447,905
2023-12-12	$48.92	$49.63	$48.32	$49.10	$49.10	234,004
2023-12-11	$50.00	$50.23	$49.07	$49.09	$49.09	250,352
2023-12-08	$48.67	$50.42	$48.67	$50.20	$50.20	288,381
2023-12-07	$48.87	$49.65	$47.79	$48.79	$48.79	216,517
2023-12-06	$49.16	$51.15	$48.50	$48.88	$48.88	380,970
2023-12-05	$49.16	$49.39	$48.20	$48.32	$48.32	312,288
2023-12-04	$47.33	$49.78	$47.33	$49.72	$49.72	328,975
2023-12-01	$44.80	$48.54	$44.80	$48.14	$48.14	480,699
2023-11-30	$46.06	$46.23	$44.96	$45.07	$45.07	302,602
2023-11-29	$44.79	$46.42	$44.77	$45.86	$45.86	292,622
2023-11-28	$44.52	$44.55	$43.68	$44.36	$44.36	167,086
2023-11-27	$44.70	$44.89	$44.02	$44.74	$44.74	205,421
2023-11-24	$45.33	$45.64	$44.60	$45.11	$45.11	76,741
2023-11-22	$45.39	$45.48	$44.74	$45.30	$45.30	126,215
2023-11-21	$45.63	$45.84	$44.42	$44.58	$44.58	234,453
2023-11-20	$46.30	$46.58	$45.47	$45.85	$45.85	243,890
2023-11-17	$44.21	$46.63	$44.16	$46.38	$46.38	505,958
2023-11-16	$44.70	$44.88	$43.50	$43.72	$43.72	264,855
2023-11-15	$44.18	$45.80	$44.18	$45.37	$45.37	395,270
2023-11-14	$43.17	$46.11	$43.13	$44.23	$44.23	667,870
2023-11-13	$40.80	$42.22	$40.75	$41.50	$41.50	296,201
2023-11-10	$41.40	$41.84	$40.67	$41.36	$41.36	244,916
2023-11-09	$42.23	$42.33	$40.61	$41.08	$41.08	261,745
2023-11-08	$43.30	$43.43	$42.04	$42.30	$42.30	233,748
2023-11-07	$44.25	$44.68	$43.08	$43.12	$43.12	407,884
2023-11-06	$44.93	$45.45	$43.54	$44.25	$44.25	397,346
2023-11-03	$42.92	$45.62	$42.74	$44.69	$44.69	813,473
2023-11-02	$40.88	$42.33	$40.46	$41.83	$41.83	427,432
2023-11-01	$40.53	$40.56	$39.00	$40.49	$40.49	286,423
2023-10-31	$40.25	$40.45	$38.69	$40.21	$40.21	566,343
2023-10-30	$41.17	$41.39	$39.12	$39.90	$39.90	489,533
2023-10-27	$36.79	$39.82	$36.79	$39.76	$39.76	772,567
2023-10-26	$32.39	$34.08	$32.39	$33.75	$33.75	297,672
2023-10-25	$32.58	$32.76	$31.16	$32.27	$32.27	253,775
2023-10-24	$32.51	$33.22	$32.41	$32.96	$32.96	263,138
2023-10-23	$31.84	$33.54	$31.84	$32.28	$32.28	231,398
2023-10-20	$33.04	$33.18	$32.08	$32.11	$32.11	346,170
2023-10-19	$34.32	$34.77	$32.88	$33.04	$33.04	250,785
2023-10-18	$34.05	$34.82	$33.52	$34.25	$34.25	354,476
2023-10-17	$32.91	$35.38	$32.91	$34.71	$34.71	284,093
2023-10-16	$32.25	$33.13	$32.18	$33.11	$33.11	164,819
2023-10-13	$33.12	$33.14	$31.72	$31.86	$31.86	134,319
2023-10-12	$33.38	$33.38	$32.34	$32.72	$32.72	136,933
2023-10-11	$33.31	$34.03	$32.83	$33.32	$33.32	142,998
2023-10-10	$32.66	$33.78	$32.26	$33.17	$33.17	158,449
2023-10-09	$32.96	$33.60	$32.77	$33.21	$33.21	127,900
2023-10-06	$32.82	$34.18	$32.67	$33.40	$33.40	314,211
2023-10-05	$32.47	$33.46	$32.47	$33.39	$33.39	172,698
2023-10-04	$32.55	$32.77	$32.00	$32.65	$32.65	141,580
2023-10-03	$32.68	$32.91	$32.10	$32.54	$32.54	209,841
2023-10-02	$34.63	$34.68	$32.05	$33.00	$33.00	424,145
2023-09-29	$34.46	$35.45	$34.18	$34.45	$34.45	337,143
2023-09-28	$32.00	$32.88	$31.91	$32.35	$32.35	242,270
2023-09-27	$32.44	$32.58	$31.53	$31.96	$31.96	137,694
2023-09-26	$31.71	$32.66	$31.71	$32.19	$32.19	186,562
2023-09-25	$31.81	$32.61	$31.81	$32.30	$32.30	151,242
2023-09-22	$32.26	$32.73	$31.91	$32.22	$32.22	194,553
2023-09-21	$32.21	$32.51	$31.70	$32.24	$32.24	227,905
2023-09-20	$33.55	$33.83	$32.34	$32.38	$32.38	217,751
2023-09-19	$33.40	$33.79	$32.87	$33.22	$33.22	168,393
2023-09-18	$34.29	$34.29	$33.24	$33.32	$33.32	172,851
2023-09-15	$34.42	$34.72	$33.75	$34.29	$34.29	963,277
2023-09-14	$33.94	$35.04	$33.94	$35.02	$35.02	274,329
2023-09-13	$34.55	$34.55	$33.40	$33.76	$33.76	210,790
2023-09-12	$34.67	$35.05	$34.10	$34.42	$34.42	210,329
2023-09-11	$35.18	$35.41	$34.09	$34.26	$34.26	218,892
2023-09-08	$34.92	$35.17	$33.91	$34.69	$34.69	209,596
2023-09-07	$34.33	$35.12	$33.56	$34.98	$34.98	358,742
2023-09-06	$33.94	$34.83	$33.94	$34.72	$34.72	245,995
2023-09-05	$34.97	$35.00	$33.22	$33.75	$33.75	358,613
2023-09-01	$35.28	$36.53	$35.27	$36.19	$36.19	178,835
2023-08-31	$34.73	$35.16	$34.32	$35.14	$35.14	460,134
2023-08-30	$35.29	$35.45	$34.71	$34.74	$34.74	151,977
2023-08-29	$34.73	$35.91	$34.33	$35.45	$35.45	145,978
2023-08-28	$34.94	$35.40	$34.43	$34.47	$34.47	165,702
2023-08-25	$34.76	$34.86	$33.53	$34.58	$34.58	200,882
2023-08-24	$34.73	$35.49	$34.39	$34.48	$34.48	167,012
2023-08-23	$34.01	$35.19	$33.57	$34.92	$34.92	181,139
2023-08-22	$35.11	$35.41	$33.53	$33.96	$33.96	319,287
2023-08-21	$35.76	$35.99	$34.69	$35.05	$35.05	381,660
2023-08-18	$35.38	$36.06	$35.32	$35.50	$35.50	308,733
2023-08-17	$36.60	$36.63	$35.58	$35.84	$35.84	229,079
2023-08-16	$36.36	$36.94	$36.27	$36.31	$36.31	185,018
2023-08-15	$37.16	$37.16	$36.32	$36.56	$36.56	289,549
2023-08-14	$37.52	$37.72	$36.50	$37.70	$37.70	341,199
2023-08-11	$38.16	$38.69	$37.68	$37.89	$37.89	411,257
2023-08-10	$39.83	$40.29	$38.31	$38.36	$38.36	470,619
2023-08-09	$41.04	$41.04	$39.03	$39.18	$39.18	318,888
2023-08-08	$39.53	$41.23	$38.80	$41.21	$41.21	150,273
2023-08-07	$41.00	$41.54	$40.52	$41.18	$41.18	131,330
2023-08-04	$40.33	$41.58	$40.27	$41.14	$41.14	200,704
2023-08-03	$40.64	$40.99	$39.52	$40.62	$40.62	338,782
2023-08-02	$40.05	$41.20	$39.62	$41.08	$41.08	423,998
2023-08-01	$41.61	$42.03	$40.27	$40.62	$40.62	439,161
2023-07-31	$42.25	$42.43	$41.42	$41.98	$41.98	478,596
2023-07-28	$45.00	$45.00	$41.40	$41.79	$41.79	635,374
2023-07-27	$42.23	$43.21	$41.61	$41.78	$41.78	485,822
2023-07-26	$41.52	$42.48	$41.13	$41.78	$41.78	376,548
2023-07-25	$41.40	$42.75	$40.34	$40.74	$40.74	556,258
2023-07-24	$40.01	$41.33	$40.01	$41.32	$41.32	500,706
2023-07-21	$39.85	$40.32	$38.78	$40.18	$40.18	327,166
2023-07-20	$40.10	$40.45	$38.80	$39.20	$39.20	374,952
2023-07-19	$39.54	$40.95	$39.23	$40.45	$40.45	393,636
2023-07-18	$37.23	$39.98	$37.23	$39.83	$39.83	408,517
2023-07-17	$35.72	$37.51	$35.72	$37.00	$37.00	358,849
2023-07-14	$36.61	$36.61	$35.51	$35.77	$35.77	298,975
2023-07-13	$36.56	$36.98	$35.91	$36.20	$36.20	503,652
2023-07-12	$34.98	$36.38	$34.98	$36.31	$36.31	365,995
2023-07-11	$34.09	$34.71	$33.31	$34.71	$34.71	467,232
2023-07-10	$32.72	$33.51	$32.31	$33.48	$33.48	354,785
2023-07-07	$31.30	$33.76	$31.30	$32.88	$32.88	421,651
2023-07-06	$31.37	$31.54	$30.02	$31.43	$31.43	322,259
2023-07-05	$30.44	$31.18	$29.99	$30.86	$30.86	316,354
2023-07-03	$30.24	$31.22	$30.23	$30.93	$30.93	129,544
2023-06-30	$31.15	$31.15	$30.02	$30.26	$30.26	261,146
2023-06-29	$31.21	$32.21	$30.58	$30.93	$30.93	640,389
2023-06-28	$29.06	$31.00	$28.64	$30.70	$30.70	570,412
2023-06-27	$27.70	$29.11	$27.41	$29.00	$29.00	292,449
2023-06-26	$28.15	$28.70	$27.54	$27.56	$27.56	338,137
2023-06-23	$27.10	$28.40	$27.10	$28.23	$28.23	951,019
2023-06-22	$28.82	$28.93	$27.28	$27.61	$27.61	664,390
2023-06-21	$29.17	$29.26	$28.39	$28.92	$28.92	497,578
2023-06-20	$29.23	$29.42	$28.42	$29.15	$29.15	377,302
2023-06-16	$29.87	$30.53	$29.29	$29.40	$29.40	1,764,955
2023-06-15	$27.22	$29.29	$27.22	$29.26	$29.26	746,094
2023-06-14	$28.50	$28.76	$27.04	$27.51	$27.51	703,045
2023-06-13	$27.21	$28.45	$27.01	$28.20	$28.20	504,837
2023-06-12	$27.18	$28.15	$26.80	$27.10	$27.10	427,095
2023-06-09	$28.67	$28.70	$27.00	$27.10	$27.10	423,826
2023-06-08	$29.37	$29.83	$28.07	$28.70	$28.70	481,660
2023-06-07	$27.99	$30.16	$26.80	$29.90	$29.90	854,770
2023-06-06	$25.25	$27.99	$25.00	$27.60	$27.60	700,557
2023-06-05	$25.84	$25.84	$24.25	$25.35	$25.35	457,600
2023-06-02	$24.30	$26.13	$24.17	$26.00	$26.00	521,202
2023-06-01	$23.59	$24.68	$22.90	$23.93	$23.93	440,823
2023-05-31	$24.31	$24.31	$22.96	$23.02	$23.02	419,354
2023-05-30	$24.78	$24.93	$23.79	$24.64	$24.64	542,353
2023-05-26	$23.70	$24.69	$23.17	$24.68	$24.68	294,212
2023-05-25	$23.33	$23.75	$22.58	$23.66	$23.66	287,831
2023-05-24	$23.27	$23.81	$22.72	$23.46	$23.46	360,780
2023-05-23	$24.37	$25.42	$23.43	$23.50	$23.50	725,083
2023-05-22	$22.20	$24.23	$21.59	$24.21	$24.21	550,090
2023-05-19	$22.77	$22.96	$21.52	$21.95	$21.95	562,142
2023-05-18	$21.91	$22.44	$21.51	$22.17	$22.17	517,922
2023-05-17	$20.20	$22.13	$20.15	$22.06	$22.06	677,020
2023-05-16	$18.76	$20.07	$18.76	$19.59	$19.59	755,213
2023-05-15	$17.23	$19.19	$17.23	$18.87	$18.87	508,917
2023-05-12	$17.01	$17.27	$16.41	$17.27	$17.27	279,176
2023-05-11	$16.57	$17.40	$16.50	$17.01	$17.01	390,411
2023-05-10	$17.84	$17.98	$16.65	$17.09	$17.09	353,209
2023-05-09	$17.52	$17.69	$16.64	$17.25	$17.25	393,507
2023-05-08	$19.31	$19.60	$17.54	$17.77	$17.77	711,518
2023-05-05	$17.33	$19.10	$17.28	$19.07	$19.07	840,449
2023-05-04	$16.71	$17.34	$15.80	$16.02	$16.02	1,479,768
2023-05-03	$18.21	$19.16	$17.41	$17.55	$17.55	669,624
2023-05-02	$20.84	$20.92	$17.62	$18.23	$18.23	1,092,906
2023-05-01	$22.11	$22.48	$20.65	$20.92	$20.92	802,547
2023-04-28	$22.15	$22.27	$20.55	$21.84	$21.84	937,757
2023-04-27	$18.15	$18.89	$18.11	$18.65	$18.65	380,446
2023-04-26	$17.76	$18.38	$17.37	$18.08	$18.08	516,985
2023-04-25	$18.62	$18.92	$17.51	$17.65	$17.65	531,494
2023-04-24	$18.83	$19.58	$18.77	$19.09	$19.09	435,322
2023-04-21	$19.16	$19.41	$18.84	$19.10	$19.10	368,290
2023-04-20	$19.04	$19.31	$18.81	$19.25	$19.25	417,490
2023-04-19	$17.95	$19.72	$17.74	$19.49	$19.49	521,839
2023-04-18	$18.05	$18.05	$17.39	$17.70	$17.70	576,974
2023-04-17	$17.37	$18.11	$17.07	$18.06	$18.06	502,251
2023-04-14	$18.62	$18.78	$17.19	$17.51	$17.51	468,111
2023-04-13	$17.79	$18.54	$17.39	$18.13	$18.13	439,706
2023-04-12	$17.82	$18.01	$17.22	$17.49	$17.49	489,199
2023-04-11	$17.49	$18.02	$17.32	$17.67	$17.67	372,558
2023-04-10	$17.06	$17.77	$16.79	$17.30	$17.30	740,507
2023-04-06	$16.97	$17.91	$16.85	$17.45	$17.45	585,544
2023-04-05	$17.05	$17.34	$16.56	$16.84	$16.84	609,379
2023-04-04	$18.12	$18.16	$16.78	$17.35	$17.35	659,482
2023-04-03	$18.58	$19.17	$18.09	$18.33	$18.33	461,361
2023-03-31	$18.50	$18.78	$18.19	$18.52	$18.52	459,625
2023-03-30	$19.34	$19.34	$18.08	$18.28	$18.28	1,406,311
2023-03-29	$18.53	$19.12	$18.22	$19.12	$19.12	622,818
2023-03-28	$17.83	$18.61	$17.36	$18.36	$18.36	733,249
2023-03-27	$18.93	$18.93	$17.57	$17.96	$17.96	627,861
2023-03-24	$16.92	$18.32	$16.63	$18.23	$18.23	821,892
2023-03-23	$18.41	$18.69	$16.83	$17.37	$17.37	1,025,266
2023-03-22	$19.64	$19.69	$18.13	$18.20	$18.20	855,323
2023-03-21	$19.16	$20.27	$19.06	$19.77	$19.77	1,060,102
2023-03-20	$18.33	$19.08	$17.83	$17.91	$17.91	1,098,423
2023-03-17	$19.81	$19.81	$17.31	$18.01	$18.01	2,143,049
2023-03-16	$19.59	$21.39	$18.23	$20.35	$20.35	1,502,638
2023-03-15	$17.05	$20.28	$16.66	$20.04	$20.04	1,934,042
2023-03-14	$20.25	$21.36	$17.23	$18.08	$18.08	2,996,817
2023-03-13	$16.45	$20.00	$6.87	$17.42	$17.42	8,357,894
2023-03-10	$25.05	$25.25	$20.75	$22.86	$22.86	2,732,317
2023-03-09	$28.44	$28.44	$26.26	$26.31	$26.31	1,005,281
2023-03-08	$28.88	$29.01	$28.47	$28.89	$28.89	264,906
2023-03-07	$29.63	$29.80	$28.80	$28.91	$28.91	367,660
2023-03-06	$30.50	$30.57	$29.47	$29.84	$29.84	480,585
2023-03-03	$30.60	$30.91	$30.18	$30.63	$30.63	309,570
2023-03-02	$30.20	$30.40	$29.72	$30.11	$30.11	337,869
2023-03-01	$30.78	$31.05	$30.32	$30.67	$30.67	343,097
2023-02-28	$30.99	$31.40	$30.76	$30.80	$30.80	408,195
2023-02-27	$31.39	$31.81	$30.90	$30.97	$30.97	414,848
2023-02-24	$30.54	$31.29	$30.19	$31.15	$31.15	391,908
2023-02-23	$30.85	$31.09	$30.28	$30.92	$30.92	472,766
2023-02-22	$30.69	$31.32	$30.35	$30.66	$30.66	479,673
2023-02-21	$31.49	$31.79	$30.55	$30.78	$30.78	370,058
2023-02-17	$31.81	$32.24	$31.28	$32.06	$32.06	377,095
2023-02-16	$32.01	$32.48	$31.61	$31.80	$31.80	406,956
2023-02-15	$31.52	$32.73	$31.52	$32.59	$32.59	375,857
2023-02-14	$32.12	$32.12	$31.34	$31.85	$31.85	329,204
2023-02-13	$31.92	$32.26	$31.53	$32.26	$32.26	265,556
2023-02-10	$31.92	$32.30	$31.41	$31.96	$31.96	403,163
2023-02-09	$32.42	$32.78	$31.99	$32.15	$32.15	394,827
2023-02-08	$32.35	$32.60	$31.96	$32.28	$32.28	344,864
2023-02-07	$31.77	$32.81	$31.62	$32.60	$32.60	681,196
2023-02-06	$32.39	$32.88	$32.03	$32.08	$32.08	464,558
2023-02-03	$31.43	$32.93	$30.83	$32.29	$32.29	774,897
2023-02-02	$31.00	$32.33	$30.86	$31.95	$31.95	797,577
2023-02-01	$30.02	$31.48	$29.91	$30.65	$30.65	610,648
2023-01-31	$28.40	$30.47	$28.19	$30.37	$30.37	672,716
2023-01-30	$27.70	$28.73	$27.70	$28.10	$28.10	951,133
2023-01-27	$27.01	$28.48	$27.00	$28.01	$28.01	1,445,946
2023-01-26	$31.05	$31.05	$25.13	$26.76	$26.76	2,743,270
2023-01-25	$31.30	$31.94	$30.95	$31.84	$31.84	731,396
2023-01-24	$32.00	$32.33	$31.29	$31.58	$31.58	346,100
2023-01-23	$31.22	$32.46	$31.03	$32.33	$32.33	509,365
2023-01-20	$29.32	$31.34	$28.86	$31.12	$31.12	591,294
2023-01-19	$28.39	$28.97	$28.11	$28.90	$28.90	234,152
2023-01-18	$29.28	$29.73	$28.66	$28.72	$28.72	251,439
2023-01-17	$29.58	$29.61	$29.11	$29.46	$29.46	243,576
2023-01-13	$29.01	$29.73	$28.60	$29.62	$29.62	241,180
2023-01-12	$29.31	$30.00	$29.30	$29.50	$29.50	435,458
2023-01-11	$28.87	$29.28	$28.47	$29.03	$29.03	303,019
2023-01-10	$28.15	$29.00	$28.03	$29.00	$29.00	383,173
2023-01-09	$28.36	$28.94	$27.97	$28.17	$28.17	437,572
2023-01-06	$27.11	$27.67	$26.89	$27.67	$27.67	709,454
2023-01-05	$27.89	$27.98	$26.87	$26.91	$26.91	467,100
2023-01-04	$28.45	$28.88	$27.98	$28.23	$28.23	626,223
2023-01-03	$28.50	$28.95	$27.91	$28.04	$28.04	326,690
2022-12-30	$28.34	$28.70	$28.10	$28.34	$28.34	177,023
2022-12-29	$27.91	$28.68	$27.91	$28.68	$28.68	206,556
2022-12-28	$28.43	$28.54	$27.70	$27.78	$27.78	156,448
2022-12-27	$28.42	$28.65	$27.85	$28.28	$28.28	177,871
2022-12-23	$27.92	$28.31	$27.77	$28.26	$28.26	350,297
2022-12-22	$27.93	$28.07	$27.01	$28.01	$28.01	335,379
2022-12-21	$27.87	$28.47	$27.59	$28.16	$28.16	243,058
2022-12-20	$27.74	$27.92	$27.37	$27.46	$27.46	351,176
2022-12-19	$27.13	$27.85	$27.10	$27.59	$27.59	308,947
2022-12-16	$26.86	$27.27	$26.43	$26.89	$26.89	1,646,590
2022-12-15	$28.35	$28.35	$27.05	$27.38	$27.38	438,094
2022-12-14	$29.67	$29.72	$28.60	$28.62	$28.62	321,512
2022-12-13	$30.95	$31.46	$29.20	$29.68	$29.68	332,290
2022-12-12	$29.97	$30.18	$29.37	$30.00	$30.00	212,810
2022-12-09	$29.45	$30.06	$29.36	$29.82	$29.82	182,538
2022-12-08	$29.77	$30.13	$29.30	$29.55	$29.55	222,397
2022-12-07	$30.04	$30.18	$29.41	$29.45	$29.45	239,737
2022-12-06	$30.16	$30.24	$29.52	$30.08	$30.08	303,019
2022-12-05	$31.36	$31.58	$29.90	$30.28	$30.28	242,054
2022-12-02	$31.43	$31.86	$31.36	$31.59	$31.59	120,589
2022-12-01	$32.37	$32.57	$31.62	$31.76	$31.76	173,630
2022-11-30	$31.70	$32.30	$30.55	$32.27	$32.27	281,510
2022-11-29	$31.24	$31.97	$31.24	$31.86	$31.86	148,101
2022-11-28	$31.73	$32.08	$31.17	$31.37	$31.37	211,752
2022-11-25	$32.30	$32.49	$32.01	$32.21	$32.21	106,948
2022-11-23	$31.91	$32.34	$31.55	$32.07	$32.07	168,760
2022-11-22	$31.91	$32.61	$31.67	$32.13	$32.13	181,383
2022-11-21	$31.84	$32.12	$31.41	$31.77	$31.77	220,680
2022-11-18	$32.62	$33.09	$31.61	$32.18	$32.18	195,175
2022-11-17	$32.05	$32.19	$31.43	$31.79	$31.79	256,672
2022-11-16	$33.00	$33.00	$32.21	$32.56	$32.56	217,202
2022-11-15	$33.35	$34.19	$33.17	$33.32	$33.32	225,630
2022-11-14	$34.50	$34.50	$32.56	$32.62	$32.62	306,921
2022-11-11	$34.50	$35.17	$34.28	$34.67	$34.67	397,122
2022-11-10	$31.97	$34.48	$31.97	$34.39	$34.39	447,017
2022-11-09	$32.03	$32.06	$30.46	$30.49	$30.49	500,244
2022-11-08	$33.67	$33.69	$32.04	$32.27	$32.27	321,120
2022-11-07	$33.26	$33.50	$32.52	$33.50	$33.50	295,046
2022-11-04	$32.01	$33.10	$32.00	$33.03	$33.03	246,869
2022-11-03	$31.00	$31.62	$30.54	$31.34	$31.34	320,396
2022-11-02	$32.91	$33.12	$31.38	$31.49	$31.49	349,988
2022-11-01	$34.27	$34.43	$32.84	$33.06	$33.06	283,988
2022-10-31	$33.80	$34.20	$32.98	$33.69	$33.69	282,160
2022-10-28	$33.06	$34.12	$32.27	$33.81	$33.81	329,899
2022-10-27	$32.67	$32.80	$31.60	$31.69	$31.69	439,225
2022-10-26	$33.00	$33.41	$32.37	$32.37	$32.37	267,444
2022-10-25	$31.95	$33.33	$31.67	$33.08	$33.08	250,546
2022-10-24	$31.63	$32.24	$31.41	$32.10	$32.10	196,420
2022-10-21	$31.27	$31.66	$30.54	$31.17	$31.17	251,020
2022-10-20	$32.26	$32.80	$30.73	$31.00	$31.00	291,245
2022-10-19	$32.70	$33.32	$31.93	$32.37	$32.37	204,437
2022-10-18	$34.06	$34.08	$32.88	$33.29	$33.29	149,097
2022-10-17	$32.75	$33.52	$32.64	$33.35	$33.35	213,436
2022-10-14	$33.38	$33.90	$31.97	$32.00	$32.00	257,484
2022-10-13	$30.74	$33.04	$30.17	$32.91	$32.91	246,418
2022-10-12	$31.23	$31.68	$30.59	$31.38	$31.38	244,180
2022-10-11	$30.53	$31.43	$30.14	$31.29	$31.29	358,472
2022-10-10	$31.35	$31.47	$30.50	$30.54	$30.54	209,328
2022-10-07	$31.48	$31.48	$30.48	$31.08	$31.08	345,508
2022-10-06	$32.43	$32.78	$32.00	$32.00	$32.00	233,408
2022-10-05	$32.47	$32.90	$32.28	$32.74	$32.74	213,692
2022-10-04	$31.42	$33.06	$31.33	$33.04	$33.04	476,457
2022-10-03	$30.00	$30.85	$29.21	$30.59	$30.59	284,944
2022-09-30	$29.73	$30.44	$29.43	$29.48	$29.48	198,820
2022-09-29	$29.75	$30.02	$29.27	$29.86	$29.86	209,090
2022-09-28	$30.05	$30.76	$29.88	$30.30	$30.30	302,469
2022-09-27	$30.49	$30.78	$29.34	$29.74	$29.74	204,087
2022-09-26	$30.06	$30.76	$29.91	$30.07	$30.07	204,163
2022-09-23	$30.84	$30.91	$29.81	$30.50	$30.50	274,768
2022-09-22	$33.12	$33.18	$31.25	$31.45	$31.45	225,918
2022-09-21	$33.13	$33.95	$32.80	$33.00	$33.00	264,577
2022-09-20	$32.92	$33.31	$32.44	$32.82	$32.82	480,923
2022-09-19	$32.36	$33.49	$32.36	$33.33	$33.33	215,413
2022-09-16	$32.59	$33.05	$31.80	$32.74	$32.74	1,167,992
2022-09-15	$32.71	$33.79	$32.62	$33.15	$33.15	292,840
2022-09-14	$32.95	$33.11	$32.02	$32.65	$32.65	467,068
2022-09-13	$33.53	$33.75	$32.73	$33.00	$33.00	293,555
2022-09-12	$33.99	$34.48	$33.71	$34.48	$34.48	260,055
2022-09-09	$33.47	$34.49	$33.47	$33.89	$33.89	200,041
2022-09-08	$32.06	$33.71	$31.89	$33.18	$33.18	326,929
2022-09-07	$31.90	$32.37	$31.35	$32.37	$32.37	451,348
2022-09-06	$33.64	$33.90	$31.91	$32.16	$32.16	382,056
2022-09-02	$34.62	$34.97	$33.03	$33.21	$33.21	269,396
2022-09-01	$34.58	$34.58	$33.58	$34.18	$34.18	219,502
2022-08-31	$35.43	$35.43	$34.69	$34.69	$34.69	272,457
2022-08-30	$35.45	$35.61	$34.72	$35.17	$35.17	228,759
2022-08-29	$35.21	$35.44	$34.85	$35.21	$35.21	272,960
2022-08-26	$37.40	$37.40	$35.66	$35.67	$35.67	192,220
2022-08-25	$36.15	$37.35	$36.08	$37.05	$37.05	266,414
2022-08-24	$36.00	$36.86	$35.76	$36.18	$36.18	251,381
2022-08-23	$36.76	$37.09	$36.27	$36.30	$36.30	183,889
2022-08-22	$37.00	$37.00	$36.10	$36.53	$36.53	254,684
2022-08-19	$39.04	$39.53	$37.47	$37.78	$37.78	243,627
2022-08-18	$39.22	$39.86	$39.04	$39.38	$39.38	340,723
2022-08-17	$40.00	$40.09	$38.83	$39.26	$39.26	195,883
2022-08-16	$40.30	$41.08	$39.96	$40.65	$40.65	195,051
2022-08-15	$39.40	$40.43	$39.02	$40.35	$40.35	205,632
2022-08-12	$39.22	$39.94	$38.89	$39.89	$39.89	147,427
2022-08-11	$38.83	$39.25	$38.51	$38.99	$38.99	165,500
2022-08-10	$37.42	$38.63	$37.42	$38.23	$38.23	281,130
2022-08-09	$36.59	$36.99	$36.29	$36.99	$36.99	300,196
2022-08-08	$37.05	$37.30	$36.42	$36.79	$36.79	210,644
2022-08-05	$36.57	$37.59	$36.57	$37.06	$37.06	321,326
2022-08-04	$37.01	$37.47	$36.50	$36.88	$36.88	205,503
2022-08-03	$36.79	$37.39	$36.31	$37.15	$37.15	314,172
2022-08-02	$36.97	$37.55	$36.59	$36.63	$36.63	343,189
2022-08-01	$37.58	$38.33	$37.05	$37.31	$37.31	309,819
2022-07-29	$37.50	$38.55	$36.71	$38.19	$38.19	429,803
2022-07-28	$38.59	$39.11	$35.95	$37.48	$37.48	1,100,091
2022-07-27	$38.07	$40.87	$38.07	$40.07	$40.07	477,946
2022-07-26	$38.08	$38.74	$37.62	$38.02	$38.02	207,562
2022-07-25	$38.21	$38.80	$38.12	$38.69	$38.69	274,665
2022-07-22	$38.61	$39.18	$37.56	$38.02	$38.02	254,989
2022-07-21	$39.17	$39.42	$38.38	$38.90	$38.90	376,100
2022-07-20	$37.91	$39.17	$37.91	$39.17	$39.17	248,428
2022-07-19	$37.41	$38.41	$37.21	$38.27	$38.27	370,220
2022-07-18	$35.93	$37.64	$35.93	$36.92	$36.92	660,719
2022-07-15	$34.12	$35.42	$33.71	$35.21	$35.21	575,305
2022-07-14	$33.11	$33.53	$32.23	$33.24	$33.24	500,405
2022-07-13	$34.35	$34.46	$33.68	$34.36	$34.36	304,979
2022-07-12	$33.57	$35.35	$33.57	$34.77	$34.77	209,323
2022-07-11	$34.31	$34.66	$33.77	$34.20	$34.20	182,248
2022-07-08	$35.09	$35.17	$34.05	$34.51	$34.51	256,343
2022-07-07	$34.87	$35.87	$34.79	$34.91	$34.91	267,994
2022-07-06	$34.55	$35.03	$34.09	$34.50	$34.50	255,695
2022-07-05	$33.58	$34.89	$32.73	$34.89	$34.89	379,830
2022-07-01	$33.99	$34.77	$33.19	$34.70	$34.70	396,944
2022-06-30	$33.93	$35.04	$33.11	$33.90	$33.90	593,368
2022-06-29	$34.99	$35.16	$34.17	$34.85	$34.85	275,700
2022-06-28	$36.07	$36.53	$34.82	$34.95	$34.95	185,449
2022-06-27	$35.79	$35.90	$34.83	$35.53	$35.53	320,089
2022-06-24	$34.50	$36.44	$34.50	$35.18	$35.18	472,541
2022-06-23	$34.11	$34.80	$33.52	$34.46	$34.46	401,087
2022-06-22	$34.14	$34.87	$34.00	$34.35	$34.35	346,643
2022-06-21	$35.56	$35.64	$34.34	$34.83	$34.83	565,769
2022-06-17	$33.74	$34.79	$33.74	$34.36	$34.36	969,986
2022-06-16	$33.41	$34.00	$32.65	$33.36	$33.36	830,512
2022-06-15	$33.94	$35.20	$33.53	$34.45	$34.45	799,729
2022-06-14	$33.09	$33.51	$32.19	$33.03	$33.03	605,153
2022-06-13	$35.18	$35.35	$32.44	$32.67	$32.67	1,131,782
2022-06-10	$38.08	$38.81	$36.09	$36.66	$36.66	433,240
2022-06-09	$41.06	$41.06	$39.06	$39.19	$39.19	487,547
2022-06-08	$40.93	$41.40	$40.52	$41.07	$41.07	242,799
2022-06-07	$40.65	$41.66	$40.65	$41.51	$41.51	181,354
2022-06-06	$41.53	$41.85	$40.97	$41.49	$41.49	249,326
2022-06-03	$41.20	$41.20	$40.16	$40.66	$40.66	169,880
2022-06-02	$40.00	$41.54	$39.85	$41.49	$41.49	285,547
2022-06-01	$41.26	$41.40	$39.50	$40.23	$40.23	277,298
2022-05-31	$40.64	$41.55	$39.97	$41.30	$41.30	337,767
2022-05-27	$40.51	$41.21	$40.47	$41.17	$41.17	240,003
2022-05-26	$39.48	$40.75	$39.47	$40.35	$40.35	358,404
2022-05-25	$37.98	$39.47	$37.98	$38.99	$38.99	326,145
2022-05-24	$38.28	$38.76	$36.70	$37.95	$37.95	345,517
2022-05-23	$39.56	$39.56	$37.86	$38.43	$38.43	935,567
2022-05-20	$39.00	$39.54	$36.90	$37.77	$37.77	403,695
2022-05-19	$38.45	$39.69	$38.11	$38.25	$38.25	418,958
2022-05-18	$39.48	$40.33	$38.57	$39.12	$39.12	578,923
2022-05-17	$39.67	$40.65	$39.53	$40.37	$40.37	461,680
2022-05-16	$39.32	$39.75	$38.45	$38.58	$38.58	431,283
2022-05-13	$39.22	$40.56	$39.14	$39.45	$39.45	521,312
2022-05-12	$38.06	$38.61	$37.02	$38.34	$38.34	756,491
2022-05-11	$39.80	$41.25	$38.33	$38.44	$38.44	490,803
2022-05-10	$41.29	$41.84	$38.10	$39.65	$39.65	661,788
2022-05-09	$42.35	$42.56	$40.51	$40.85	$40.85	514,975
2022-05-06	$42.98	$43.32	$41.58	$43.12	$43.12	388,032
2022-05-05	$44.52	$44.77	$42.51	$43.26	$43.26	314,755
2022-05-04	$43.65	$45.34	$42.54	$45.29	$45.29	376,486
2022-05-03	$43.18	$44.06	$42.27	$43.58	$43.58	434,965
2022-05-02	$42.00	$42.83	$40.79	$42.60	$42.60	427,488
2022-04-29	$43.33	$44.16	$41.95	$42.07	$42.07	573,900
2022-04-28	$44.80	$45.78	$42.22	$43.54	$43.54	418,455
2022-04-27	$41.54	$41.98	$40.79	$41.10	$41.10	330,622
2022-04-26	$42.49	$42.91	$41.05	$41.32	$41.32	377,728
2022-04-25	$42.17	$43.45	$41.70	$43.30	$43.30	273,040
2022-04-22	$44.91	$45.00	$42.61	$42.84	$42.84	464,488
2022-04-21	$47.78	$48.14	$44.61	$45.10	$45.10	330,669
2022-04-20	$47.30	$47.68	$46.65	$47.32	$47.32	253,343
2022-04-19	$45.07	$47.29	$45.07	$46.96	$46.96	343,083
2022-04-18	$43.82	$44.90	$43.44	$44.59	$44.59	288,156
2022-04-14	$45.37	$45.63	$43.99	$44.08	$44.08	251,530
2022-04-13	$44.16	$45.25	$43.52	$45.18	$45.18	268,953
2022-04-12	$45.34	$46.40	$44.06	$44.41	$44.41	329,965
2022-04-11	$45.30	$46.48	$44.96	$45.38	$45.38	314,306
2022-04-08	$46.04	$46.22	$44.57	$45.30	$45.30	343,386
2022-04-07	$46.99	$47.31	$44.91	$45.47	$45.47	678,998
2022-04-06	$48.12	$48.68	$46.74	$47.06	$47.06	437,109
2022-04-05	$49.70	$50.70	$48.52	$48.60	$48.60	390,509
2022-04-04	$50.53	$51.03	$49.26	$49.94	$49.94	587,621
2022-04-01	$52.85	$53.23	$50.54	$51.16	$51.16	397,299
2022-03-31	$53.03	$53.34	$51.82	$52.14	$52.14	809,918
2022-03-30	$56.17	$57.07	$52.37	$53.17	$53.17	689,788
2022-03-29	$53.93	$56.41	$53.93	$56.24	$56.24	498,205
2022-03-28	$53.96	$54.56	$51.55	$52.28	$52.28	368,568
2022-03-25	$53.66	$54.72	$53.20	$54.71	$54.71	255,926
2022-03-24	$53.26	$53.98	$52.36	$53.22	$53.22	284,278
2022-03-23	$56.53	$56.64	$52.41	$52.45	$52.45	458,228
2022-03-22	$57.46	$57.97	$56.33	$57.39	$57.39	263,923
2022-03-21	$56.99	$57.89	$55.72	$56.53	$56.53	320,758
2022-03-18	$58.54	$58.65	$55.95	$56.92	$56.92	2,403,936
2022-03-17	$58.22	$58.81	$57.22	$58.42	$58.42	322,950
2022-03-16	$57.84	$59.97	$57.41	$59.24	$59.24	310,907
2022-03-15	$56.58	$57.56	$55.29	$56.68	$56.68	333,547
2022-03-14	$56.99	$58.98	$55.63	$56.47	$56.47	437,060
2022-03-11	$56.30	$57.37	$55.67	$55.77	$55.77	287,831
2022-03-10	$54.38	$55.76	$53.58	$55.38	$55.38	295,143
2022-03-09	$54.15	$55.63	$53.43	$54.87	$54.87	412,326
2022-03-08	$50.71	$52.66	$49.05	$51.15	$51.15	551,833
2022-03-07	$51.80	$52.90	$49.40	$49.57	$49.57	533,847
2022-03-04	$58.90	$59.21	$52.33	$52.88	$52.88	754,249
2022-03-03	$61.04	$61.48	$59.74	$61.19	$61.19	318,121
2022-03-02	$57.07	$60.88	$57.07	$60.69	$60.69	319,025
2022-03-01	$60.74	$60.79	$55.89	$56.52	$56.52	411,946
2022-02-28	$59.42	$61.74	$59.42	$61.55	$61.55	400,446
2022-02-25	$58.86	$61.86	$58.71	$61.50	$61.50	253,588
2022-02-24	$56.34	$58.77	$55.64	$58.55	$58.55	267,378
2022-02-23	$61.59	$62.40	$59.18	$59.43	$59.43	234,270
2022-02-22	$60.21	$61.86	$60.00	$60.81	$60.81	295,692
2022-02-18	$61.00	$62.23	$60.78	$60.81	$60.81	283,253
2022-02-17	$63.55	$64.32	$61.11	$61.30	$61.30	234,516
2022-02-16	$63.92	$65.48	$63.51	$64.52	$64.52	204,584
2022-02-15	$61.72	$65.00	$61.56	$64.70	$64.70	259,728
2022-02-14	$62.44	$63.19	$60.30	$60.82	$60.82	275,160
2022-02-11	$63.21	$65.12	$62.18	$62.69	$62.69	261,316
2022-02-10	$61.97	$64.86	$61.97	$63.81	$63.81	360,533
2022-02-09	$62.87	$63.37	$62.08	$62.59	$62.59	188,753
2022-02-08	$62.28	$63.08	$61.58	$62.81	$62.81	198,411
2022-02-07	$61.30	$62.08	$60.48	$61.55	$61.55	220,896
2022-02-04	$60.10	$61.64	$58.89	$61.08	$61.08	395,254
2022-02-03	$59.19	$60.71	$58.59	$59.86	$59.86	296,171
2022-02-02	$58.50	$59.70	$57.24	$59.43	$59.43	394,271
2022-02-01	$58.70	$58.86	$57.00	$58.66	$58.66	326,686
2022-01-31	$57.58	$58.76	$57.01	$58.30	$58.30	387,576
2022-01-28	$57.25	$57.96	$55.77	$57.83	$57.83	697,137
2022-01-27	$61.20	$61.91	$56.34	$57.18	$57.18	995,407
2022-01-26	$62.55	$63.82	$59.10	$59.99	$59.99	921,352
2022-01-25	$59.94	$61.70	$57.57	$59.29	$59.29	1,147,279
2022-01-24	$59.97	$62.70	$58.66	$62.15	$62.15	808,553
2022-01-21	$63.96	$65.33	$62.00	$62.00	$62.00	794,708
2022-01-20	$68.23	$69.98	$65.07	$65.26	$65.26	575,391
2022-01-19	$73.10	$73.10	$68.26	$68.36	$68.36	509,988
2022-01-18	$74.71	$75.45	$71.21	$72.38	$72.38	488,876
2022-01-14	$70.10	$74.85	$69.45	$74.71	$74.71	426,712
2022-01-13	$70.10	$72.42	$69.42	$71.82	$71.82	508,930
2022-01-12	$71.40	$72.88	$68.01	$69.69	$69.69	948,428
2022-01-11	$71.97	$72.76	$69.69	$71.03	$71.03	570,632
2022-01-10	$74.90	$75.11	$71.01	$71.50	$71.50	777,297
2022-01-07	$72.36	$76.13	$72.05	$74.71	$74.71	776,639
2022-01-06	$71.09	$72.83	$68.83	$72.59	$72.59	475,573
2022-01-05	$70.36	$72.16	$69.63	$69.90	$69.90	400,898
2022-01-04	$68.16	$70.94	$68.02	$70.41	$70.41	580,302
2022-01-03	$66.00	$67.84	$65.70	$67.00	$67.00	504,438
2021-12-31	$64.50	$65.99	$64.50	$65.37	$65.37	228,056
2021-12-30	$65.65	$66.36	$64.11	$64.52	$64.52	290,967
2021-12-29	$64.37	$66.13	$63.29	$65.71	$65.71	301,652
2021-12-28	$64.96	$66.00	$63.87	$64.04	$64.04	288,096
2021-12-27	$63.41	$66.04	$62.60	$65.58	$65.58	513,635
2021-12-23	$62.77	$64.29	$62.04	$62.97	$62.97	430,681
2021-12-22	$60.35	$62.28	$59.75	$62.08	$62.08	440,047
2021-12-21	$57.92	$60.43	$57.92	$60.16	$60.16	402,729
2021-12-20	$55.19	$57.46	$54.18	$57.32	$57.32	566,887
2021-12-17	$64.26	$64.62	$56.32	$57.06	$57.06	2,264,539
2021-12-16	$61.78	$66.17	$61.78	$65.16	$65.16	1,244,441
2021-12-15	$58.50	$60.90	$57.31	$60.17	$60.17	633,184
2021-12-14	$55.65	$58.78	$55.65	$58.21	$58.21	590,879
2021-12-13	$57.85	$58.05	$55.68	$55.69	$55.69	418,440
2021-12-10	$57.57	$57.89	$56.00	$57.61	$57.61	246,725
2021-12-09	$57.44	$57.94	$56.11	$57.10	$57.10	320,235
2021-12-08	$58.30	$59.06	$57.75	$57.92	$57.92	245,105
2021-12-07	$56.98	$58.53	$56.82	$58.22	$58.22	376,329
2021-12-06	$59.02	$59.60	$55.24	$56.27	$56.27	566,804
2021-12-03	$60.18	$60.23	$57.10	$57.84	$57.84	657,568
2021-12-02	$57.10	$59.92	$56.94	$59.82	$59.82	559,386
2021-12-01	$59.46	$59.85	$56.61	$56.68	$56.68	765,145
2021-11-30	$58.04	$58.65	$56.68	$57.64	$57.64	871,112
2021-11-29	$59.10	$59.87	$56.94	$59.37	$59.37	697,359
2021-11-26	$55.84	$56.34	$53.68	$56.24	$56.24	270,068
2021-11-24	$57.79	$59.42	$57.79	$58.93	$58.93	209,167
2021-11-23	$57.70	$58.62	$57.64	$58.54	$58.54	233,542
2021-11-22	$57.22	$59.62	$57.06	$57.39	$57.39	363,047
2021-11-19	$55.99	$56.84	$55.50	$56.83	$56.83	214,079
2021-11-18	$57.15	$57.75	$56.10	$57.22	$57.22	224,389
2021-11-17	$57.16	$57.72	$56.04	$56.81	$56.81	308,663
2021-11-16	$58.19	$58.75	$57.56	$57.83	$57.83	307,948
2021-11-15	$59.45	$59.77	$58.02	$58.48	$58.48	335,947
2021-11-12	$59.26	$59.95	$58.80	$59.19	$59.19	294,059
2021-11-11	$59.23	$60.00	$58.71	$59.33	$59.33	321,715
2021-11-10	$60.00	$60.11	$59.22	$59.27	$59.27	406,411
2021-11-09	$58.44	$60.78	$58.05	$59.95	$59.95	419,450
2021-11-08	$59.68	$61.48	$58.69	$58.99	$58.99	557,970
2021-11-05	$58.25	$59.50	$57.79	$59.24	$59.24	544,477
2021-11-04	$58.05	$58.77	$56.98	$57.90	$57.90	354,222
2021-11-03	$55.57	$59.40	$55.57	$58.27	$58.27	659,987
2021-11-02	$55.23	$56.27	$54.31	$56.05	$56.05	331,962
2021-11-01	$53.93	$56.49	$53.47	$55.06	$55.06	528,226
2021-10-29	$51.68	$54.13	$51.13	$53.29	$53.29	369,544
2021-10-28	$48.75	$51.46	$47.82	$51.26	$51.26	447,083
2021-10-27	$47.21	$47.25	$45.56	$45.81	$45.81	212,042
2021-10-26	$47.92	$48.03	$47.21	$47.74	$47.74	221,096
2021-10-25	$48.07	$48.41	$47.62	$47.84	$47.84	223,548
2021-10-22	$47.61	$48.01	$47.27	$47.87	$47.87	144,443
2021-10-21	$47.21	$47.97	$47.13	$47.70	$47.70	216,160
2021-10-20	$46.03	$47.20	$46.03	$47.20	$47.20	126,106
2021-10-19	$46.67	$46.67	$45.21	$46.22	$46.22	157,801
2021-10-18	$45.41	$46.89	$45.41	$46.52	$46.52	239,864
2021-10-15	$45.47	$46.18	$44.49	$45.54	$45.54	375,864
2021-10-14	$44.24	$44.59	$43.96	$44.40	$44.40	109,567
2021-10-13	$43.93	$43.98	$42.81	$43.79	$43.79	122,518
2021-10-12	$43.91	$44.24	$43.58	$44.03	$44.03	90,109
2021-10-11	$45.30	$45.40	$43.86	$43.88	$43.88	141,824
2021-10-08	$44.76	$45.22	$44.41	$44.76	$44.76	73,383
2021-10-07	$44.46	$45.19	$44.03	$44.99	$44.99	234,148
2021-10-06	$44.13	$44.34	$43.19	$44.04	$44.04	194,554
2021-10-05	$44.46	$44.87	$43.81	$44.72	$44.72	255,775
2021-10-04	$43.56	$44.48	$43.47	$43.81	$43.81	149,991
2021-10-01	$43.35	$43.73	$42.98	$43.50	$43.50	325,132
2021-09-30	$43.11	$43.81	$42.54	$43.02	$43.02	396,684
2021-09-29	$41.94	$43.12	$41.90	$43.07	$43.07	260,418
2021-09-28	$42.00	$42.38	$41.59	$41.73	$41.73	315,830
2021-09-27	$41.58	$42.46	$41.48	$41.75	$41.75	273,534
2021-09-24	$41.06	$41.65	$40.92	$40.95	$40.95	203,892
2021-09-23	$39.95	$41.88	$39.95	$41.47	$41.47	243,461
2021-09-22	$38.16	$39.87	$38.07	$39.49	$39.49	234,048
2021-09-21	$37.95	$38.20	$37.12	$37.48	$37.48	127,100
2021-09-20	$37.60	$38.20	$36.88	$37.61	$37.61	241,158
2021-09-17	$39.17	$39.37	$38.44	$38.96	$38.96	508,172
2021-09-16	$39.11	$39.75	$38.88	$39.07	$39.07	150,420
2021-09-15	$37.63	$39.07	$37.52	$38.97	$38.97	204,356
2021-09-14	$38.79	$38.98	$37.22	$37.24	$37.24	227,944
2021-09-13	$38.25	$38.68	$37.98	$38.44	$38.44	119,226
2021-09-10	$38.78	$38.96	$37.67	$37.72	$37.72	170,425
2021-09-09	$38.20	$39.22	$38.20	$38.41	$38.41	159,633
2021-09-08	$38.42	$38.97	$38.09	$38.13	$38.13	152,341
2021-09-07	$39.51	$39.87	$38.57	$38.67	$38.67	155,529
2021-09-03	$40.00	$40.00	$39.08	$39.18	$39.18	234,791
2021-09-02	$40.99	$41.06	$40.03	$40.05	$40.05	164,939
2021-09-01	$41.42	$41.86	$40.70	$40.95	$40.95	721,569
2021-08-31	$40.82	$42.23	$40.82	$41.41	$41.41	176,111
2021-08-30	$43.85	$43.85	$40.80	$40.82	$40.82	243,789
2021-08-27	$40.70	$43.80	$40.54	$43.50	$43.50	600,631
2021-08-26	$40.08	$40.25	$39.15	$39.20	$39.20	104,645
2021-08-25	$39.30	$40.75	$39.19	$39.97	$39.97	221,812
2021-08-24	$38.84	$39.44	$38.65	$39.13	$39.13	118,220
2021-08-23	$38.94	$39.18	$38.61	$38.93	$38.93	111,140
2021-08-20	$37.26	$38.60	$37.26	$38.60	$38.60	135,896
2021-08-19	$37.20	$37.73	$36.66	$37.45	$37.45	194,181
2021-08-18	$38.00	$38.82	$37.69	$37.81	$37.81	143,587
2021-08-17	$38.73	$39.20	$37.57	$38.13	$38.13	175,096
2021-08-16	$38.25	$39.32	$37.93	$39.26	$39.26	205,942
2021-08-13	$39.56	$39.64	$38.64	$38.74	$38.74	105,450
2021-08-12	$40.39	$40.53	$39.09	$39.49	$39.49	149,734
2021-08-11	$39.72	$40.38	$38.94	$40.34	$40.34	233,790
2021-08-10	$39.16	$39.56	$38.51	$39.42	$39.42	137,314
2021-08-09	$39.34	$40.27	$39.02	$39.25	$39.25	281,500
2021-08-06	$39.88	$40.38	$39.35	$39.80	$39.80	187,752
2021-08-05	$38.00	$39.24	$37.96	$39.12	$39.12	228,254
2021-08-04	$36.67	$37.93	$36.67	$37.70	$37.70	254,475
2021-08-03	$36.73	$37.64	$35.86	$37.50	$37.50	241,637
2021-08-02	$36.39	$37.79	$36.20	$36.34	$36.34	294,551
2021-07-30	$36.85	$37.33	$36.20	$36.22	$36.22	265,742
2021-07-29	$36.00	$37.89	$36.00	$37.00	$37.00	566,945
2021-07-28	$37.68	$38.85	$37.03	$38.37	$38.37	192,452
2021-07-27	$37.46	$38.10	$37.05	$37.73	$37.73	141,349
2021-07-26	$37.52	$38.54	$37.52	$38.18	$38.18	119,193
2021-07-23	$37.43	$37.75	$36.75	$37.57	$37.57	187,456
2021-07-22	$37.57	$37.89	$36.47	$36.92	$36.92	140,670
2021-07-21	$37.45	$38.50	$37.45	$37.88	$37.88	165,932
2021-07-20	$34.97	$37.50	$34.97	$36.83	$36.83	324,145
2021-07-19	$35.17	$35.82	$34.55	$34.93	$34.93	263,391
2021-07-16	$38.42	$38.42	$36.28	$36.46	$36.46	318,248
2021-07-15	$37.59	$38.40	$37.29	$37.96	$37.96	220,241
2021-07-14	$38.48	$39.37	$37.59	$37.91	$37.91	225,670
2021-07-13	$39.90	$39.92	$38.28	$38.33	$38.33	223,812
2021-07-12	$40.01	$40.23	$39.30	$40.04	$40.04	260,675
2021-07-09	$38.85	$40.20	$38.56	$40.19	$40.19	255,678
2021-07-08	$37.91	$38.92	$37.08	$37.92	$37.92	248,482
2021-07-07	$38.10	$39.24	$38.04	$38.81	$38.81	318,272
2021-07-06	$39.02	$39.20	$37.82	$38.58	$38.58	259,084
2021-07-02	$39.55	$39.87	$38.91	$39.34	$39.34	182,603
2021-07-01	$39.38	$40.02	$39.22	$39.63	$39.63	201,517
2021-06-30	$38.96	$39.80	$38.92	$38.99	$38.99	326,142
2021-06-29	$39.36	$39.92	$39.10	$39.17	$39.17	186,833
2021-06-28	$40.70	$40.70	$38.66	$39.08	$39.08	247,327
2021-06-25	$40.18	$41.18	$39.93	$40.97	$40.97	462,638
2021-06-24	$39.69	$40.20	$39.16	$40.07	$40.07	139,862
2021-06-23	$39.68	$39.93	$39.23	$39.40	$39.40	282,171
2021-06-22	$39.63	$39.67	$38.40	$39.09	$39.09	191,997
2021-06-21	$38.12	$39.78	$38.10	$39.72	$39.72	279,064
2021-06-18	$38.77	$39.19	$37.55	$37.60	$37.60	702,000
2021-06-17	$41.90	$41.90	$39.07	$39.50	$39.50	369,174
2021-06-16	$39.84	$41.36	$39.24	$41.23	$41.23	292,390
2021-06-15	$39.45	$40.48	$39.23	$40.20	$40.20	195,699
2021-06-14	$41.14	$41.39	$39.37	$39.68	$39.68	353,856
2021-06-11	$40.33	$41.31	$40.33	$40.69	$40.69	238,943
2021-06-10	$42.74	$43.16	$40.18	$40.22	$40.22	415,626
2021-06-09	$42.87	$43.26	$42.32	$42.41	$42.41	330,410
2021-06-08	$43.33	$43.65	$41.77	$43.13	$43.13	378,794
2021-06-07	$41.23	$43.86	$41.15	$43.38	$43.38	659,648
2021-06-04	$40.46	$41.31	$39.99	$41.04	$41.04	422,675
2021-06-03	$39.61	$40.40	$39.27	$40.21	$40.21	444,068
2021-06-02	$39.08	$39.70	$38.15	$39.67	$39.67	484,601
2021-06-01	$38.24	$39.16	$38.00	$38.96	$38.96	295,267
2021-05-28	$38.18	$38.28	$37.07	$37.85	$37.85	295,078
2021-05-27	$37.53	$38.00	$37.10	$37.86	$37.86	386,001
2021-05-26	$35.85	$36.91	$35.76	$36.83	$36.83	170,958
2021-05-25	$36.81	$37.13	$35.76	$35.78	$35.78	340,964
2021-05-24	$36.55	$36.89	$36.07	$36.80	$36.80	164,245
2021-05-21	$35.55	$36.63	$35.36	$36.39	$36.39	216,811
2021-05-20	$35.72	$35.86	$34.79	$35.32	$35.32	170,195
2021-05-19	$35.04	$35.82	$34.42	$35.68	$35.68	315,861
2021-05-18	$35.08	$35.89	$34.68	$35.44	$35.44	462,863
2021-05-17	$34.68	$35.19	$34.42	$35.07	$35.07	171,621
2021-05-14	$34.47	$35.01	$34.27	$34.99	$34.99	159,592
2021-05-13	$33.32	$34.78	$33.32	$34.58	$34.58	286,386
2021-05-12	$35.07	$35.22	$33.25	$33.36	$33.36	199,350
2021-05-11	$34.36	$34.94	$34.12	$34.77	$34.77	177,981
2021-05-10	$35.44	$35.68	$34.75	$34.88	$34.88	286,810
2021-05-07	$34.73	$35.28	$34.56	$35.04	$35.04	222,151
2021-05-06	$35.12	$35.35	$34.63	$35.31	$35.31	336,505
2021-05-05	$35.74	$35.78	$34.91	$34.95	$34.95	297,400
2021-05-04	$34.81	$35.68	$34.61	$35.62	$35.62	301,313
2021-05-03	$35.07	$35.29	$34.59	$34.96	$34.96	447,137
2021-04-30	$33.35	$34.60	$33.34	$34.52	$34.52	307,572
2021-04-29	$33.47	$34.56	$32.67	$33.12	$33.12	296,832
2021-04-28	$32.61	$33.09	$32.20	$32.78	$32.78	253,722
2021-04-27	$32.15	$32.59	$31.87	$32.56	$32.56	281,406
2021-04-26	$32.33	$32.95	$32.20	$32.29	$32.29	130,884
2021-04-23	$31.00	$32.46	$31.00	$32.23	$32.23	222,662
2021-04-22	$30.59	$31.27	$30.34	$30.64	$30.64	245,175
2021-04-21	$29.90	$31.02	$29.17	$30.58	$30.58	251,769
2021-04-20	$31.97	$31.97	$29.64	$29.89	$29.89	316,124
2021-04-19	$31.73	$32.22	$31.34	$32.15	$32.15	178,066
2021-04-16	$32.53	$32.56	$31.54	$31.85	$31.85	106,355
2021-04-15	$32.16	$32.34	$31.15	$31.96	$31.96	144,811
2021-04-14	$31.39	$32.15	$31.32	$31.96	$31.96	249,074
2021-04-13	$33.38	$33.60	$31.50	$31.61	$31.61	278,569
2021-04-12	$32.60	$33.87	$32.60	$33.42	$33.42	254,106
2021-04-09	$31.94	$32.29	$31.69	$32.17	$32.17	143,902
2021-04-08	$31.10	$31.83	$30.54	$31.83	$31.83	136,469
2021-04-07	$31.59	$31.96	$31.04	$31.24	$31.24	209,370
2021-04-06	$31.92	$32.40	$31.40	$31.49	$31.49	206,888
2021-04-05	$32.43	$32.80	$31.61	$31.98	$31.98	222,013
2021-04-01	$31.54	$32.18	$31.30	$32.02	$32.02	147,693
2021-03-31	$31.98	$32.41	$31.40	$31.82	$31.82	329,902
2021-03-30	$31.00	$32.19	$31.00	$31.83	$31.83	327,845
2021-03-29	$31.68	$31.89	$30.73	$30.99	$30.99	252,229
2021-03-26	$31.65	$32.13	$31.03	$32.06	$32.06	292,457
2021-03-25	$30.04	$31.01	$29.41	$30.74	$30.74	289,490
2021-03-24	$30.29	$31.56	$30.21	$30.21	$30.21	299,588
2021-03-23	$30.93	$31.18	$29.55	$29.76	$29.76	211,008
2021-03-22	$31.93	$32.11	$30.77	$31.56	$31.56	223,103
2021-03-19	$31.40	$32.30	$30.45	$32.13	$32.13	604,605
2021-03-18	$31.93	$33.01	$31.26	$31.61	$31.61	168,918
2021-03-17	$30.93	$31.50	$30.63	$31.18	$31.18	161,089
2021-03-16	$31.13	$31.16	$30.34	$30.73	$30.73	206,968
2021-03-15	$31.96	$32.00	$31.13	$31.39	$31.39	210,569
2021-03-12	$31.55	$31.76	$31.08	$31.71	$31.71	195,032
2021-03-11	$31.53	$31.65	$30.39	$30.89	$30.89	244,339
2021-03-10	$30.55	$31.96	$30.50	$31.53	$31.53	238,918
2021-03-09	$29.94	$30.97	$28.91	$30.35	$30.35	344,830
2021-03-08	$28.85	$30.16	$28.61	$30.00	$30.00	398,644
2021-03-05	$28.44	$28.67	$27.42	$28.48	$28.48	230,636
2021-03-04	$28.04	$28.85	$27.28	$27.81	$27.81	311,165
2021-03-03	$27.79	$28.97	$27.79	$28.04	$28.04	331,039
2021-03-02	$27.47	$27.90	$27.21	$27.70	$27.70	194,611
2021-03-01	$27.40	$27.95	$27.11	$27.70	$27.70	227,834
2021-02-26	$27.13	$27.44	$26.52	$26.78	$26.78	263,191
2021-02-25	$28.78	$28.89	$27.38	$27.40	$27.40	172,717
2021-02-24	$27.99	$28.88	$27.75	$28.37	$28.37	248,581
2021-02-23	$27.65	$28.18	$27.25	$27.56	$27.56	252,564
2021-02-22	$26.46	$27.57	$26.39	$27.38	$27.38	192,038
2021-02-19	$26.17	$26.56	$26.17	$26.54	$26.54	182,872
2021-02-18	$26.56	$26.65	$25.76	$26.03	$26.03	169,523
2021-02-17	$26.57	$27.10	$26.54	$26.76	$26.76	157,509
2021-02-16	$27.44	$27.50	$26.71	$26.81	$26.81	183,321
2021-02-12	$26.27	$26.74	$26.11	$26.55	$26.55	154,209
2021-02-11	$26.49	$26.85	$25.61	$26.01	$26.01	125,638
2021-02-10	$26.38	$26.58	$25.73	$26.45	$26.45	179,260
2021-02-09	$26.11	$26.45	$25.72	$26.27	$26.27	147,871
2021-02-08	$25.00	$26.14	$24.84	$26.14	$26.14	250,506
2021-02-05	$24.01	$24.90	$23.79	$24.90	$24.90	228,800
2021-02-04	$23.35	$24.39	$23.35	$23.83	$23.83	294,120
2021-02-03	$22.70	$23.30	$22.36	$23.19	$23.19	221,846
2021-02-02	$22.70	$22.87	$22.43	$22.46	$22.46	283,418
2021-02-01	$22.45	$22.78	$22.08	$22.68	$22.68	248,741
2021-01-29	$22.76	$22.76	$22.15	$22.22	$22.22	205,759
2021-01-28	$21.79	$22.84	$21.39	$22.30	$22.30	256,624
2021-01-27	$21.51	$21.77	$20.97	$21.22	$21.22	180,224
2021-01-26	$22.42	$22.66	$21.95	$22.01	$22.01	92,560
2021-01-25	$22.30	$22.57	$21.84	$22.26	$22.26	147,397
2021-01-22	$22.00	$22.62	$21.68	$22.53	$22.53	106,865
2021-01-21	$22.98	$23.08	$22.06	$22.26	$22.26	132,842
2021-01-20	$22.76	$23.19	$22.76	$22.98	$22.98	140,981
2021-01-19	$22.90	$22.98	$22.54	$22.81	$22.81	89,080
2021-01-15	$22.63	$22.88	$22.38	$22.70	$22.70	222,997
2021-01-14	$22.11	$22.75	$22.03	$22.58	$22.58	123,277
2021-01-13	$22.13	$22.18	$21.57	$21.93	$21.93	106,286
2021-01-12	$22.12	$22.53	$21.99	$22.15	$22.15	212,955
2021-01-11	$21.39	$21.92	$21.38	$21.90	$21.90	137,230
2021-01-08	$21.73	$21.73	$21.01	$21.69	$21.69	234,307
2021-01-07	$21.35	$21.70	$20.83	$21.58	$21.58	263,100
2021-01-06	$19.43	$21.08	$19.43	$20.59	$20.59	326,155
2021-01-05	$18.15	$19.05	$18.13	$18.87	$18.87	149,461
2021-01-04	$18.37	$18.54	$17.77	$18.14	$18.14	151,873
2020-12-31	$18.07	$18.30	$17.94	$18.18	$18.18	106,672
2020-12-30	$18.06	$18.44	$18.01	$18.09	$18.09	102,475
2020-12-29	$18.25	$18.34	$17.81	$17.98	$17.98	108,699
2020-12-28	$18.12	$18.58	$17.94	$18.19	$18.19	109,557
2020-12-24	$17.85	$17.96	$17.68	$17.94	$17.94	46,107
2020-12-23	$17.63	$18.05	$17.57	$17.88	$17.88	85,477
2020-12-22	$18.19	$18.19	$17.45	$17.46	$17.46	122,529
2020-12-21	$17.48	$18.10	$17.32	$18.01	$18.01	170,366
2020-12-18	$18.22	$18.49	$17.41	$17.48	$17.48	475,390
2020-12-17	$18.12	$18.38	$17.67	$18.19	$18.19	182,478
2020-12-16	$19.13	$19.13	$18.16	$18.51	$18.51	248,626
2020-12-15	$18.96	$19.14	$18.62	$18.89	$18.89	240,657
2020-12-14	$18.95	$19.37	$18.82	$18.83	$18.83	231,441
2020-12-11	$18.37	$18.67	$18.16	$18.30	$18.30	211,037
2020-12-10	$18.76	$18.95	$18.45	$18.70	$18.70	207,070
2020-12-09	$19.12	$19.31	$18.78	$18.97	$18.97	149,824
2020-12-08	$18.39	$18.92	$18.39	$18.84	$18.84	140,361
2020-12-07	$18.84	$18.93	$18.43	$18.73	$18.73	102,624
2020-12-04	$18.77	$18.98	$18.29	$18.94	$18.94	154,468
2020-12-03	$17.90	$18.08	$17.65	$17.79	$17.79	98,699
2020-12-02	$17.25	$17.83	$17.25	$17.79	$17.79	98,901
2020-12-01	$17.40	$17.63	$17.07	$17.17	$17.17	103,879
2020-11-30	$17.67	$17.72	$16.81	$16.89	$16.89	158,510
2020-11-27	$17.75	$17.96	$17.45	$17.80	$17.80	51,551
2020-11-25	$18.05	$18.05	$17.69	$17.89	$17.89	71,073
2020-11-24	$17.80	$18.39	$17.67	$18.22	$18.22	146,578
2020-11-23	$17.03	$17.61	$17.00	$17.30	$17.30	106,147
2020-11-20	$17.09	$17.12	$16.65	$16.95	$16.95	115,032
2020-11-19	$17.21	$17.39	$16.75	$17.38	$17.38	143,732
2020-11-18	$17.92	$18.26	$17.21	$17.21	$17.21	238,769
2020-11-17	$17.49	$17.90	$17.16	$17.80	$17.80	214,071
2020-11-16	$17.79	$17.99	$17.41	$17.73	$17.73	132,093
2020-11-13	$16.25	$17.25	$16.00	$17.02	$17.02	142,204
2020-11-12	$16.13	$16.28	$15.63	$15.90	$15.90	155,356
2020-11-11	$17.03	$17.28	$15.98	$16.53	$16.53	167,140
2020-11-10	$16.99	$17.38	$16.72	$17.17	$17.17	166,812
2020-11-09	$15.64	$17.54	$15.60	$16.65	$16.65	275,915
2020-11-06	$15.08	$15.14	$14.09	$14.14	$14.14	121,453
2020-11-05	$14.00	$14.92	$14.00	$14.80	$14.80	120,127
2020-11-04	$14.65	$14.65	$13.95	$14.09	$14.09	131,799
2020-11-03	$14.48	$14.90	$14.33	$14.81	$14.81	131,880
2020-11-02	$14.12	$14.25	$13.85	$14.12	$14.12	136,237
2020-10-30	$13.64	$14.35	$13.64	$13.82	$13.82	194,631
2020-10-29	$13.55	$13.89	$12.80	$13.69	$13.69	169,523
2020-10-28	$12.50	$12.94	$12.49	$12.71	$12.71	98,697
2020-10-27	$13.80	$13.80	$12.94	$13.00	$13.00	94,997
2020-10-26	$13.98	$13.99	$13.58	$13.87	$13.87	90,220
2020-10-23	$13.95	$14.26	$13.68	$13.98	$13.98	67,797
2020-10-22	$13.13	$13.89	$13.13	$13.84	$13.84	92,072
2020-10-21	$12.93	$13.28	$12.81	$13.10	$13.10	92,362
2020-10-20	$12.93	$13.24	$12.76	$12.94	$12.94	107,380
2020-10-19	$12.87	$13.22	$12.75	$12.77	$12.77	76,103
2020-10-16	$12.69	$12.96	$12.60	$12.82	$12.82	120,850
2020-10-15	$12.23	$12.82	$12.23	$12.76	$12.76	125,889
2020-10-14	$12.69	$12.81	$12.42	$12.44	$12.44	96,527
2020-10-13	$12.81	$12.96	$12.51	$12.53	$12.53	98,022
2020-10-12	$12.61	$12.94	$12.61	$12.88	$12.88	111,753
2020-10-09	$13.19	$13.21	$12.66	$12.69	$12.69	105,703
2020-10-08	$12.85	$13.14	$12.67	$13.01	$13.01	84,144
2020-10-07	$12.83	$13.05	$12.58	$12.67	$12.67	127,617
2020-10-06	$12.59	$13.16	$12.52	$12.59	$12.59	156,047
2020-10-05	$11.89	$12.42	$11.87	$12.39	$12.39	97,686
2020-10-02	$11.06	$11.80	$11.06	$11.75	$11.75	100,345
2020-10-01	$11.20	$11.41	$11.06	$11.34	$11.34	120,290
2020-09-30	$11.27	$11.48	$11.06	$11.20	$11.20	190,210
2020-09-29	$11.30	$11.30	$10.91	$11.25	$11.25	97,164
2020-09-28	$11.09	$11.57	$11.09	$11.31	$11.31	132,826
2020-09-25	$10.64	$11.03	$10.59	$10.89	$10.89	130,241
2020-09-24	$10.63	$11.24	$10.41	$10.82	$10.82	106,632
2020-09-23	$10.97	$11.35	$10.54	$10.57	$10.57	172,054
2020-09-22	$11.38	$11.65	$10.83	$10.85	$10.85	207,091
2020-09-21	$12.19	$12.31	$11.38	$11.45	$11.45	223,204
2020-09-18	$12.84	$12.84	$12.34	$12.54	$12.54	402,365
2020-09-17	$12.30	$12.65	$12.22	$12.59	$12.59	140,062
2020-09-16	$12.40	$12.64	$12.24	$12.47	$12.47	140,267
2020-09-15	$12.08	$12.34	$11.94	$12.16	$12.16	158,439
2020-09-14	$11.93	$12.29	$11.86	$12.16	$12.16	109,765
2020-09-11	$11.96	$12.13	$11.83	$11.91	$11.91	107,888
2020-09-10	$12.05	$12.31	$11.97	$12.01	$12.01	117,928
2020-09-09	$12.30	$12.34	$12.02	$12.02	$12.02	198,801
2020-09-08	$12.75	$12.75	$12.03	$12.16	$12.16	209,433
2020-09-04	$13.07	$13.21	$12.54	$12.85	$12.85	163,613
2020-09-03	$12.74	$13.17	$12.61	$12.63	$12.63	125,497
2020-09-02	$12.56	$12.69	$12.37	$12.62	$12.62	130,141
2020-09-01	$12.61	$12.70	$12.44	$12.61	$12.61	125,335
2020-08-31	$12.81	$12.87	$12.54	$12.77	$12.77	204,402
2020-08-28	$13.06	$13.10	$12.75	$12.89	$12.89	79,648
2020-08-27	$12.47	$13.00	$12.47	$12.95	$12.95	126,372
2020-08-26	$12.76	$12.82	$12.41	$12.41	$12.41	135,610
2020-08-25	$12.81	$12.93	$12.58	$12.78	$12.78	115,299
2020-08-24	$12.16	$12.67	$11.90	$12.65	$12.65	153,360
2020-08-21	$12.25	$12.35	$11.91	$11.97	$11.97	157,579
2020-08-20	$12.24	$12.36	$12.12	$12.33	$12.33	160,126
2020-08-19	$12.44	$12.78	$12.34	$12.40	$12.40	153,186
2020-08-18	$13.05	$13.05	$12.40	$12.50	$12.50	187,461
2020-08-17	$13.53	$13.53	$13.06	$13.13	$13.13	189,335
2020-08-14	$13.22	$13.76	$13.08	$13.57	$13.57	150,685
2020-08-13	$13.35	$13.65	$13.28	$13.32	$13.32	134,378
2020-08-12	$13.84	$13.84	$13.36	$13.54	$13.54	176,046
2020-08-11	$13.55	$13.97	$13.33	$13.45	$13.45	266,706
2020-08-10	$13.33	$13.85	$13.19	$13.26	$13.26	221,069
2020-08-07	$12.25	$13.30	$12.09	$13.28	$13.28	237,103
2020-08-06	$12.24	$12.37	$11.83	$12.21	$12.21	296,339
2020-08-05	$11.83	$12.15	$11.72	$12.13	$12.13	255,443
2020-08-04	$11.53	$11.77	$11.50	$11.59	$11.59	165,071
2020-08-03	$11.91	$12.02	$11.56	$11.67	$11.67	249,048
2020-07-31	$12.16	$12.16	$11.38	$11.85	$11.85	263,942
2020-07-30	$11.32	$12.50	$11.30	$11.97	$11.97	473,368
2020-07-29	$10.60	$10.89	$10.41	$10.84	$10.84	157,592
2020-07-28	$10.40	$10.66	$10.34	$10.48	$10.48	207,312
2020-07-27	$10.91	$10.91	$10.41	$10.51	$10.51	208,142
2020-07-24	$11.20	$11.35	$11.01	$11.02	$11.02	100,647
2020-07-23	$10.66	$11.22	$10.66	$11.19	$11.19	186,664
2020-07-22	$11.05	$11.12	$10.65	$10.76	$10.76	170,893
2020-07-21	$10.55	$11.30	$10.55	$11.24	$11.24	259,956
2020-07-20	$11.05	$11.11	$10.45	$10.47	$10.47	275,843
2020-07-17	$11.57	$11.60	$11.05	$11.16	$11.16	141,000
2020-07-16	$11.50	$11.91	$11.40	$11.59	$11.59	144,700
2020-07-15	$11.36	$11.76	$11.26	$11.67	$11.67	184,400
2020-07-14	$11.18	$11.24	$10.71	$10.85	$10.85	138,100
2020-07-13	$11.21	$11.42	$10.78	$11.19	$11.19	253,400
2020-07-10	$10.36	$10.97	$10.36	$10.96	$10.96	148,600
2020-07-09	$10.89	$10.89	$10.18	$10.33	$10.33	207,500
2020-07-08	$10.74	$10.96	$10.50	$10.83	$10.83	270,800
2020-07-07	$11.08	$11.19	$10.77	$10.86	$10.86	273,500
2020-07-06	$11.64	$11.85	$11.13	$11.31	$11.31	143,400
2020-07-02	$11.72	$11.91	$11.09	$11.15	$11.15	141,700
2020-07-01	$12.11	$12.20	$11.20	$11.31	$11.31	175,500
2020-06-30	$11.43	$12.06	$11.36	$12.02	$12.02	223,200
2020-06-29	$11.19	$11.89	$11.19	$11.59	$11.59	273,900
2020-06-26	$11.21	$11.49	$10.74	$10.96	$10.96	396,958
2020-06-25	$10.88	$11.58	$10.58	$11.54	$11.54	220,559
2020-06-24	$11.42	$11.49	$10.89	$11.13	$11.13	282,363
2020-06-23	$12.24	$12.33	$11.59	$11.71	$11.71	200,632
2020-06-22	$11.43	$11.95	$11.11	$11.92	$11.92	154,558
2020-06-19	$12.05	$12.05	$11.53	$11.71	$11.71	546,970
2020-06-18	$11.69	$12.10	$11.52	$11.80	$11.80	321,750
2020-06-17	$12.98	$13.00	$11.74	$11.80	$11.80	300,601
2020-06-16	$12.82	$13.17	$12.47	$12.92	$12.92	262,048
2020-06-15	$11.25	$12.34	$11.25	$12.17	$12.17	158,707
2020-06-12	$12.48	$12.61	$11.53	$11.92	$11.92	189,631
2020-06-11	$12.17	$12.57	$11.63	$11.73	$11.73	454,260
2020-06-10	$14.56	$14.56	$13.02	$13.03	$13.03	284,233
2020-06-09	$14.43	$14.91	$13.99	$14.71	$14.71	271,346
2020-06-08	$14.21	$14.80	$14.12	$14.69	$14.69	309,936
2020-06-05	$12.99	$13.97	$12.99	$13.62	$13.62	279,410
2020-06-04	$12.01	$12.50	$11.82	$12.48	$12.48	230,982
2020-06-03	$11.71	$12.33	$11.71	$12.08	$12.08	329,492
2020-06-02	$11.30	$11.62	$11.21	$11.32	$11.32	204,297
2020-06-01	$11.22	$11.28	$10.95	$11.06	$11.06	269,824
2020-05-29	$11.02	$11.22	$10.66	$11.09	$11.09	293,870
2020-05-28	$12.00	$12.00	$11.24	$11.30	$11.30	260,284
2020-05-27	$11.33	$11.87	$10.94	$11.82	$11.82	367,163
2020-05-26	$10.77	$11.20	$10.67	$10.91	$10.91	273,968
2020-05-22	$10.61	$10.63	$10.09	$10.32	$10.32	152,445
2020-05-21	$10.42	$10.64	$10.26	$10.37	$10.37	194,193
2020-05-20	$9.81	$10.57	$9.81	$10.44	$10.44	215,509
2020-05-19	$10.34	$10.34	$9.43	$9.49	$9.49	331,445
2020-05-18	$9.57	$10.69	$9.57	$10.50	$10.50	374,357
2020-05-15	$8.67	$9.19	$8.53	$9.08	$9.08	316,587
2020-05-14	$8.87	$9.22	$8.36	$8.82	$8.82	432,580
2020-05-13	$9.69	$9.82	$8.92	$9.18	$9.18	387,520
2020-05-12	$10.58	$10.66	$9.92	$9.95	$9.95	254,203
2020-05-11	$11.11	$11.27	$10.43	$10.58	$10.58	300,283
2020-05-08	$11.20	$11.50	$11.04	$11.38	$11.38	264,395
2020-05-07	$10.99	$11.62	$10.93	$11.00	$11.00	246,066
2020-05-06	$11.65	$12.00	$10.75	$10.84	$10.84	273,306
2020-05-05	$12.23	$13.26	$11.53	$11.60	$11.60	404,484
2020-05-04	$11.65	$12.10	$11.22	$11.81	$11.81	278,640
2020-05-01	$12.32	$12.58	$11.68	$11.91	$11.91	333,371
2020-04-30	$12.93	$12.99	$12.32	$12.76	$12.76	257,819
2020-04-29	$11.81	$13.29	$11.70	$13.10	$13.10	312,318
2020-04-28	$11.69	$11.80	$11.19	$11.30	$11.30	300,872
2020-04-27	$10.96	$11.52	$10.72	$11.23	$11.23	283,301
2020-04-24	$10.52	$10.81	$10.40	$10.69	$10.69	132,015
2020-04-23	$10.30	$10.72	$10.20	$10.46	$10.46	154,680
2020-04-22	$10.75	$10.75	$9.91	$10.17	$10.17	199,136
2020-04-21	$9.86	$10.56	$9.77	$10.52	$10.52	244,000
2020-04-20	$10.24	$10.73	$10.03	$10.29	$10.29	190,993
2020-04-17	$9.67	$10.70	$9.67	$10.58	$10.58	168,366
2020-04-16	$9.94	$10.05	$8.97	$9.41	$9.41	363,387
2020-04-15	$10.01	$10.26	$9.51	$9.98	$9.98	243,945
2020-04-14	$11.32	$11.32	$10.19	$10.46	$10.46	291,331
2020-04-13	$11.31	$11.42	$10.52	$10.83	$10.83	275,813
2020-04-09	$10.24	$11.37	$10.24	$11.37	$11.37	413,031
2020-04-08	$10.02	$10.15	$9.77	$9.96	$9.96	322,826
2020-04-07	$10.16	$10.73	$9.70	$9.84	$9.84	358,236
2020-04-06	$9.35	$10.25	$9.35	$9.73	$9.73	254,798
2020-04-03	$9.82	$10.09	$8.59	$8.88	$8.88	417,904
2020-04-02	$10.00	$10.37	$9.81	$10.05	$10.05	283,488
2020-04-01	$10.33	$10.43	$9.85	$10.03	$10.03	407,346
2020-03-31	$10.17	$11.02	$10.01	$10.93	$10.93	520,047
2020-03-30	$10.63	$10.75	$9.97	$10.29	$10.29	356,958
2020-03-27	$10.58	$11.05	$10.34	$10.63	$10.63	347,634
2020-03-26	$9.97	$11.24	$9.84	$11.12	$11.12	428,726
2020-03-25	$10.17	$10.93	$9.65	$9.92	$9.92	431,789
2020-03-24	$10.26	$10.86	$10.07	$10.66	$10.66	317,655
2020-03-23	$11.26	$11.31	$9.70	$9.76	$9.76	317,021
2020-03-20	$12.23	$12.63	$11.24	$11.37	$11.37	331,716
2020-03-19	$10.36	$12.75	$9.80	$12.36	$12.36	482,337
2020-03-18	$11.45	$11.45	$9.86	$10.36	$10.36	482,441
2020-03-17	$12.05	$12.15	$10.37	$12.14	$12.14	731,722
2020-03-16	$13.50	$13.50	$11.59	$11.76	$11.76	315,360
2020-03-13	$14.88	$15.25	$13.79	$15.19	$15.19	237,724
2020-03-12	$14.05	$15.21	$13.56	$13.97	$13.97	388,834
2020-03-11	$16.12	$16.12	$14.86	$15.09	$15.09	235,441
2020-03-10	$16.39	$16.49	$15.34	$16.39	$16.39	243,421
2020-03-09	$17.11	$17.39	$15.77	$15.89	$15.89	196,555
2020-03-06	$20.01	$20.09	$18.13	$18.42	$18.42	409,642
2020-03-05	$20.30	$20.56	$20.00	$20.55	$20.55	290,954
2020-03-04	$20.94	$20.96	$20.13	$20.94	$20.94	177,712
2020-03-03	$21.01	$21.35	$20.19	$20.67	$20.67	362,221
2020-03-02	$20.27	$21.23	$20.01	$21.19	$21.19	196,815
2020-02-28	$20.01	$20.64	$19.99	$20.29	$20.29	475,799
2020-02-27	$20.51	$21.25	$20.42	$20.60	$20.60	255,593
2020-02-26	$21.46	$21.46	$20.82	$20.89	$20.89	219,055
2020-02-25	$21.73	$21.73	$21.21	$21.28	$21.28	302,957
2020-02-24	$21.38	$21.80	$21.38	$21.78	$21.78	156,971
2020-02-21	$22.18	$22.24	$22.05	$22.19	$22.19	84,625
2020-02-20	$21.75	$22.30	$21.75	$22.24	$22.24	103,774
2020-02-19	$21.92	$22.06	$21.85	$21.91	$21.91	60,675
2020-02-18	$22.44	$22.61	$21.88	$21.91	$21.91	122,077
2020-02-14	$22.33	$22.41	$22.13	$22.15	$22.15	110,817
2020-02-13	$22.19	$22.48	$22.18	$22.33	$22.33	92,356
2020-02-12	$22.57	$22.72	$22.16	$22.29	$22.29	97,952
2020-02-11	$22.27	$22.53	$22.27	$22.37	$22.37	96,723
2020-02-10	$22.23	$22.31	$22.01	$22.11	$22.11	118,854
2020-02-07	$22.27	$22.42	$22.22	$22.26	$22.26	260,592
2020-02-06	$23.04	$23.06	$22.37	$22.53	$22.53	125,133
2020-02-05	$22.49	$22.91	$22.49	$22.90	$22.90	159,647
2020-02-04	$22.29	$22.33	$22.01	$22.15	$22.15	150,854
2020-02-03	$21.46	$21.88	$21.40	$21.86	$21.86	210,594
2020-01-31	$21.84	$21.84	$21.35	$21.38	$21.38	144,432
2020-01-30	$21.60	$22.05	$21.56	$22.00	$22.00	109,728
2020-01-29	$22.17	$22.26	$21.75	$21.81	$21.81	184,793
2020-01-28	$23.02	$23.03	$22.05	$22.17	$22.17	284,092
2020-01-27	$23.07	$23.33	$22.80	$22.93	$22.93	206,632
2020-01-24	$23.82	$24.19	$23.21	$23.49	$23.49	215,355
2020-01-23	$22.88	$24.49	$22.88	$23.53	$23.53	325,765
2020-01-22	$22.35	$22.88	$22.11	$22.70	$22.70	224,357
2020-01-21	$22.43	$22.49	$22.11	$22.19	$22.19	155,018
2020-01-17	$22.65	$22.65	$22.36	$22.56	$22.56	115,368
2020-01-16	$22.46	$22.69	$22.39	$22.41	$22.41	70,695
2020-01-15	$22.09	$22.28	$21.99	$22.26	$22.26	117,118
2020-01-14	$22.60	$22.72	$22.29	$22.30	$22.30	136,630
2020-01-13	$22.37	$22.86	$22.20	$22.73	$22.73	131,484
2020-01-10	$22.52	$22.65	$22.19	$22.34	$22.34	146,668
2020-01-09	$22.68	$22.77	$22.51	$22.61	$22.61	107,454
2020-01-08	$22.38	$22.75	$22.20	$22.61	$22.61	133,777
2020-01-07	$23.12	$23.16	$22.14	$22.36	$22.36	258,436
2020-01-06	$23.10	$23.55	$22.91	$23.43	$23.43	209,613
2020-01-03	$23.19	$23.44	$22.95	$23.24	$23.24	149,275
2020-01-02	$23.81	$23.91	$23.24	$23.59	$23.59	112,113
2019-12-31	$23.70	$24.09	$23.70	$23.81	$23.81	154,185
2019-12-30	$23.70	$23.94	$23.53	$23.74	$23.74	127,099
2019-12-27	$24.06	$24.09	$23.65	$23.65	$23.65	93,882
2019-12-26	$23.81	$24.00	$23.79	$23.97	$23.97	52,613
2019-12-24	$23.93	$23.95	$23.79	$23.81	$23.81	34,010
2019-12-23	$24.32	$24.32	$23.79	$23.89	$23.89	112,618
2019-12-20	$24.49	$24.64	$24.13	$24.33	$24.33	511,754
2019-12-19	$24.26	$24.49	$24.18	$24.44	$24.44	183,245
2019-12-18	$24.29	$24.31	$24.09	$24.26	$24.26	90,928
2019-12-17	$24.01	$24.26	$23.93	$24.21	$24.21	150,227
2019-12-16	$24.10	$24.20	$23.89	$23.97	$23.97	119,765
2019-12-13	$24.25	$24.25	$23.67	$23.86	$23.86	116,593
2019-12-12	$23.62	$24.35	$23.62	$24.25	$24.25	172,312
2019-12-11	$23.62	$23.75	$23.59	$23.62	$23.62	133,704
2019-12-10	$23.36	$23.57	$23.28	$23.57	$23.57	155,057
2019-12-09	$23.25	$23.51	$23.07	$23.37	$23.37	133,490
2019-12-06	$23.37	$23.44	$23.20	$23.33	$23.33	204,320
2019-12-05	$22.88	$23.10	$22.82	$22.98	$22.98	170,202
2019-12-04	$22.63	$22.91	$22.63	$22.79	$22.79	96,668
2019-12-03	$22.65	$22.77	$22.32	$22.48	$22.48	104,004
2019-12-02	$23.46	$23.50	$22.91	$22.98	$22.98	139,219
2019-11-29	$23.40	$23.52	$23.31	$23.38	$23.38	45,692
2019-11-27	$23.58	$23.77	$23.43	$23.51	$23.51	84,054
2019-11-26	$23.96	$23.96	$23.45	$23.56	$23.56	138,686
2019-11-25	$23.88	$24.14	$23.73	$23.99	$23.99	154,755
2019-11-22	$24.00	$24.05	$23.78	$23.89	$23.89	110,923
2019-11-21	$24.11	$24.14	$23.84	$23.88	$23.88	119,657
2019-11-20	$23.83	$24.08	$23.71	$23.95	$23.95	168,963
2019-11-19	$24.00	$24.14	$23.89	$24.00	$24.00	204,162
2019-11-18	$24.11	$24.11	$23.73	$24.00	$24.00	191,868
2019-11-15	$24.44	$24.50	$24.19	$24.21	$24.21	172,428
2019-11-14	$23.96	$24.40	$23.91	$24.32	$24.32	161,107
2019-11-13	$24.55	$24.61	$24.15	$24.20	$24.20	261,611
2019-11-12	$24.75	$25.00	$24.41	$24.81	$24.81	157,484
2019-11-11	$24.60	$24.88	$24.55	$24.85	$24.85	111,181
2019-11-08	$25.13	$25.21	$24.66	$24.83	$24.83	161,958
2019-11-07	$25.30	$25.72	$25.19	$25.25	$25.25	189,910
2019-11-06	$25.31	$25.31	$24.71	$25.00	$25.00	208,550
2019-11-05	$24.88	$25.70	$24.59	$25.30	$25.30	251,876
2019-11-04	$24.35	$24.78	$24.20	$24.65	$24.65	196,979
2019-11-01	$23.83	$24.11	$23.75	$24.02	$24.02	172,364
2019-10-31	$24.00	$24.00	$23.18	$23.58	$23.58	215,843
2019-10-30	$24.00	$24.10	$23.15	$23.97	$23.97	270,628
2019-10-29	$23.73	$24.16	$23.67	$24.04	$24.04	244,345
2019-10-28	$22.95	$23.90	$22.82	$23.87	$23.87	311,385
2019-10-25	$22.59	$23.39	$22.52	$22.81	$22.81	264,375
2019-10-24	$22.51	$22.88	$22.00	$22.47	$22.47	269,593
2019-10-23	$21.47	$21.86	$21.43	$21.65	$21.65	85,563
2019-10-22	$21.48	$21.72	$21.22	$21.44	$21.44	120,053
2019-10-21	$21.13	$21.67	$21.13	$21.56	$21.56	114,437
2019-10-18	$20.77	$21.12	$20.73	$20.89	$20.89	106,288
2019-10-17	$20.91	$21.02	$20.75	$20.89	$20.89	92,068
2019-10-16	$20.65	$21.13	$20.64	$20.81	$20.81	99,704
2019-10-15	$20.39	$20.87	$20.32	$20.60	$20.60	157,803
2019-10-14	$19.93	$20.49	$19.79	$20.35	$20.35	135,476
2019-10-11	$19.84	$20.42	$19.79	$20.00	$20.00	115,257
2019-10-10	$19.57	$19.74	$19.43	$19.44	$19.44	75,776
2019-10-09	$19.68	$19.68	$19.39	$19.47	$19.47	47,390
2019-10-08	$19.76	$19.83	$19.40	$19.43	$19.43	73,730
2019-10-07	$19.81	$20.20	$19.81	$20.09	$20.09	68,695
2019-10-04	$19.73	$19.95	$19.52	$19.95	$19.95	82,095
2019-10-03	$19.92	$20.05	$19.49	$19.67	$19.67	120,757
2019-10-02	$19.89	$20.14	$19.72	$20.02	$20.02	135,749
2019-10-01	$20.96	$21.11	$19.95	$20.01	$20.01	141,577
2019-09-30	$21.17	$21.30	$20.70	$20.74	$20.74	119,084
2019-09-27	$21.25	$21.60	$20.97	$21.11	$21.11	91,487
2019-09-26	$21.14	$21.30	$20.95	$21.12	$21.12	153,329
2019-09-25	$20.77	$21.44	$20.77	$21.36	$21.36	132,623
2019-09-24	$20.86	$21.18	$20.64	$20.77	$20.77	164,215
2019-09-23	$20.29	$20.85	$20.29	$20.83	$20.83	104,282
2019-09-20	$20.73	$20.94	$20.33	$20.46	$20.46	379,228
2019-09-19	$20.71	$21.05	$20.56	$20.74	$20.74	115,587
2019-09-18	$20.90	$21.10	$20.36	$20.84	$20.84	87,529
2019-09-17	$21.14	$21.21	$20.72	$20.95	$20.95	70,133
2019-09-16	$21.15	$21.57	$21.07	$21.32	$21.32	82,347
2019-09-13	$20.99	$21.52	$20.92	$21.38	$21.38	150,801
2019-09-12	$20.39	$20.73	$20.21	$20.66	$20.66	126,302
2019-09-11	$19.98	$20.57	$19.57	$20.56	$20.56	173,059
2019-09-10	$20.28	$20.55	$19.80	$19.87	$19.87	321,350
2019-09-09	$19.15	$20.22	$19.08	$20.16	$20.16	127,180
2019-09-06	$18.87	$19.03	$18.79	$18.99	$18.99	85,877
2019-09-05	$18.67	$19.26	$18.65	$18.94	$18.94	85,193
2019-09-04	$18.50	$18.64	$18.22	$18.33	$18.33	75,126
2019-09-03	$18.69	$18.76	$18.20	$18.39	$18.39	128,439
2019-08-30	$18.94	$19.44	$18.87	$18.89	$18.89	101,298
2019-08-29	$18.71	$19.07	$18.70	$18.79	$18.79	71,742
2019-08-28	$18.26	$18.78	$18.26	$18.47	$18.47	75,101
2019-08-27	$18.79	$19.00	$18.29	$18.37	$18.37	170,652
2019-08-26	$18.57	$18.78	$18.02	$18.64	$18.64	477,778
2019-08-23	$18.84	$19.00	$18.30	$18.36	$18.36	139,129
2019-08-22	$19.15	$19.23	$18.88	$19.02	$19.02	104,733
2019-08-21	$19.06	$19.22	$18.79	$19.12	$19.12	74,364
2019-08-20	$19.14	$19.14	$18.80	$18.86	$18.86	56,688
2019-08-19	$19.23	$19.43	$19.09	$19.16	$19.16	68,707
2019-08-16	$18.65	$19.02	$18.65	$18.91	$18.91	71,677
2019-08-15	$18.92	$19.08	$18.51	$18.54	$18.54	68,661
2019-08-14	$19.18	$19.41	$18.91	$18.94	$18.94	109,127
2019-08-13	$19.20	$19.73	$19.20	$19.64	$19.64	97,368
2019-08-12	$19.13	$19.36	$19.08	$19.36	$19.36	127,256
2019-08-09	$19.44	$19.51	$19.13	$19.40	$19.40	68,446
2019-08-08	$19.21	$19.67	$19.21	$19.55	$19.55	78,967
2019-08-07	$18.96	$19.10	$18.60	$19.03	$19.03	104,268
2019-08-06	$19.00	$19.44	$18.95	$19.31	$19.31	161,354
2019-08-05	$19.35	$19.35	$18.72	$18.88	$18.88	200,932
2019-08-02	$19.54	$19.59	$19.04	$19.36	$19.36	112,299
2019-08-01	$20.56	$20.87	$19.51	$19.67	$19.67	173,188
2019-07-31	$20.71	$20.99	$20.59	$20.62	$20.62	168,811
2019-07-30	$20.08	$20.74	$20.08	$20.70	$20.70	126,233
2019-07-29	$20.55	$20.77	$20.27	$20.31	$20.31	92,927
2019-07-26	$19.72	$20.78	$19.72	$20.57	$20.57	253,309
2019-07-25	$20.30	$20.33	$19.25	$19.64	$19.64	408,342
2019-07-24	$19.89	$20.67	$19.89	$20.62	$20.62	336,961
2019-07-23	$19.34	$20.07	$19.18	$19.99	$19.99	180,414
2019-07-22	$19.67	$19.85	$19.24	$19.25	$19.25	285,665
2019-07-19	$19.89	$20.04	$19.73	$19.74	$19.74	117,506
2019-07-18	$19.67	$20.02	$19.55	$19.91	$19.91	164,239
2019-07-17	$19.90	$20.02	$19.51	$19.65	$19.65	151,624
2019-07-16	$20.06	$20.35	$19.91	$19.92	$19.92	99,419
2019-07-15	$20.25	$20.31	$19.88	$20.08	$20.08	161,465
2019-07-12	$20.36	$20.49	$20.20	$20.24	$20.24	126,949
2019-07-11	$20.10	$20.37	$20.07	$20.25	$20.25	69,960
2019-07-10	$20.26	$20.34	$20.03	$20.15	$20.15	94,122
2019-07-09	$20.21	$20.39	$20.03	$20.22	$20.22	79,560
2019-07-08	$20.58	$20.88	$20.26	$20.32	$20.32	108,360
2019-07-05	$20.41	$20.83	$20.41	$20.82	$20.82	112,637
2019-07-03	$20.06	$20.37	$20.03	$20.34	$20.34	77,154
2019-07-02	$20.63	$20.65	$19.84	$20.07	$20.07	156,983
2019-07-01	$21.12	$21.15	$20.45	$20.76	$20.76	240,868
2019-06-28	$20.86	$21.26	$20.86	$21.00	$21.00	527,922
2019-06-27	$20.15	$20.76	$20.15	$20.75	$20.75	64,594
2019-06-26	$19.90	$20.29	$19.84	$20.20	$20.20	75,217
2019-06-25	$19.93	$19.98	$19.57	$19.89	$19.89	76,589
2019-06-24	$20.09	$20.42	$19.91	$19.93	$19.93	73,228
2019-06-21	$20.02	$20.34	$19.95	$20.18	$20.18	238,060
2019-06-20	$20.60	$20.60	$19.93	$20.18	$20.18	104,534
2019-06-19	$20.35	$20.72	$20.14	$20.39	$20.39	156,265
2019-06-18	$20.08	$20.52	$19.97	$20.33	$20.33	115,906
2019-06-17	$20.48	$20.50	$19.93	$20.03	$20.03	186,605
2019-06-14	$20.70	$20.70	$20.35	$20.53	$20.53	181,407
2019-06-13	$20.70	$20.89	$20.59	$20.71	$20.71	206,141
2019-06-12	$20.74	$20.88	$20.70	$20.74	$20.74	148,617
2019-06-11	$20.86	$21.03	$20.75	$20.80	$20.80	164,965
2019-06-10	$20.33	$20.93	$20.33	$20.75	$20.75	125,243
2019-06-07	$20.26	$20.40	$20.05	$20.30	$20.30	232,495
2019-06-06	$19.91	$20.36	$19.88	$20.24	$20.24	120,249
2019-06-05	$20.08	$20.26	$19.83	$19.94	$19.94	120,178
2019-06-04	$19.70	$20.23	$19.70	$20.14	$20.14	380,075
2019-06-03	$19.69	$19.95	$18.91	$19.47	$19.47	267,816
2019-05-31	$19.51	$19.74	$19.36	$19.72	$19.72	176,075
2019-05-30	$20.27	$20.36	$19.74	$19.81	$19.81	119,147
2019-05-29	$20.14	$20.23	$19.77	$20.19	$20.19	197,888
2019-05-28	$20.50	$20.61	$20.27	$20.36	$20.36	103,273
2019-05-24	$20.50	$20.62	$20.29	$20.57	$20.57	68,956
2019-05-23	$20.55	$20.57	$20.24	$20.44	$20.44	146,453
2019-05-22	$20.99	$21.01	$20.75	$20.79	$20.79	75,474
2019-05-21	$20.88	$21.14	$20.88	$21.03	$21.03	83,421
2019-05-20	$20.52	$21.11	$20.52	$20.80	$20.80	77,872
2019-05-17	$20.59	$20.93	$20.53	$20.67	$20.67	81,002
2019-05-16	$20.77	$21.11	$20.71	$20.75	$20.75	96,406
2019-05-15	$21.00	$21.00	$20.48	$20.70	$20.70	140,824
2019-05-14	$20.90	$21.30	$20.66	$21.24	$21.24	85,891
2019-05-13	$21.39	$21.47	$20.81	$20.89	$20.89	105,062
2019-05-10	$21.62	$21.85	$21.37	$21.75	$21.75	82,988
2019-05-09	$21.71	$21.84	$21.45	$21.74	$21.74	115,317
2019-05-08	$22.28	$22.34	$21.86	$21.91	$21.91	61,351
2019-05-07	$22.65	$22.67	$22.17	$22.32	$22.32	92,929
2019-05-06	$22.65	$23.04	$22.52	$22.86	$22.86	131,666
2019-05-03	$22.75	$23.02	$22.59	$23.01	$23.01	111,658
2019-05-02	$22.18	$22.74	$22.18	$22.68	$22.68	125,059
2019-05-01	$22.65	$22.82	$22.06	$22.20	$22.20	341,504
2019-04-30	$22.45	$22.74	$22.25	$22.65	$22.65	177,442
2019-04-29	$21.96	$22.77	$21.96	$22.36	$22.36	189,326
2019-04-26	$21.64	$22.26	$21.64	$21.75	$21.75	162,878
2019-04-25	$22.40	$22.69	$21.48	$21.62	$21.62	194,858
2019-04-24	$22.29	$22.51	$21.92	$22.37	$22.37	110,787
2019-04-23	$21.94	$22.35	$21.81	$22.27	$22.27	110,341
2019-04-22	$22.14	$22.33	$21.76	$22.00	$22.00	93,083
2019-04-18	$22.77	$22.91	$22.08	$22.30	$22.30	175,431
2019-04-17	$22.98	$22.98	$22.52	$22.89	$22.89	147,224
2019-04-16	$22.45	$23.16	$22.35	$22.88	$22.88	339,249
2019-04-15	$22.05	$22.22	$21.82	$21.87	$21.87	143,426
2019-04-12	$21.42	$22.01	$21.20	$21.91	$21.91	223,286
2019-04-11	$20.28	$21.27	$20.15	$21.16	$21.16	479,212
2019-04-10	$19.23	$19.62	$19.00	$19.58	$19.58	137,025
2019-04-09	$19.49	$19.56	$19.21	$19.23	$19.23	209,043
2019-04-08	$19.15	$19.60	$18.98	$19.58	$19.58	294,673
2019-04-05	$19.13	$19.25	$19.04	$19.21	$19.21	94,497
2019-04-04	$18.61	$19.27	$18.61	$19.10	$19.10	135,160
2019-04-03	$18.97	$19.07	$18.59	$18.62	$18.62	161,098
2019-04-02	$18.64	$18.95	$18.52	$18.78	$18.78	146,171
2019-04-01	$18.43	$18.79	$18.35	$18.74	$18.74	191,498
2019-03-29	$18.40	$18.65	$18.15	$18.31	$18.31	242,050
2019-03-28	$18.28	$18.53	$18.15	$18.45	$18.45	75,352
2019-03-27	$18.08	$18.38	$17.97	$18.25	$18.25	144,601
2019-03-26	$17.91	$18.23	$17.83	$18.15	$18.15	182,176
2019-03-25	$17.56	$18.09	$17.43	$17.81	$17.81	192,090
2019-03-22	$17.96	$18.01	$17.35	$17.65	$17.65	379,643
2019-03-21	$18.20	$18.59	$17.92	$18.14	$18.14	220,941
2019-03-20	$19.00	$19.01	$18.18	$18.21	$18.21	165,620
2019-03-19	$19.45	$19.45	$19.01	$19.02	$19.02	122,501
2019-03-18	$19.10	$19.67	$19.03	$19.39	$19.39	160,425
2019-03-15	$19.28	$19.41	$19.08	$19.11	$19.11	473,464
2019-03-14	$19.23	$19.63	$19.20	$19.28	$19.28	190,473
2019-03-13	$19.11	$19.43	$19.11	$19.25	$19.25	150,386
2019-03-12	$19.30	$19.35	$19.00	$19.10	$19.10	180,634
2019-03-11	$19.32	$19.43	$19.10	$19.25	$19.25	158,380
2019-03-08	$19.20	$19.42	$19.11	$19.30	$19.30	114,420
2019-03-07	$19.79	$19.86	$19.18	$19.28	$19.28	189,154
2019-03-06	$20.53	$20.77	$19.92	$19.92	$19.92	164,177
2019-03-05	$20.80	$21.00	$20.36	$20.60	$20.60	125,410
2019-03-04	$21.52	$21.78	$20.80	$20.86	$20.86	228,257
2019-03-01	$21.61	$21.67	$21.26	$21.58	$21.58	111,790
2019-02-28	$21.30	$21.46	$21.18	$21.39	$21.39	106,097
2019-02-27	$21.27	$21.37	$21.13	$21.30	$21.30	86,384
2019-02-26	$21.69	$21.79	$21.21	$21.23	$21.23	138,430
2019-02-25	$22.18	$22.45	$21.68	$21.70	$21.70	150,590
2019-02-22	$21.90	$22.18	$21.79	$22.12	$22.12	88,194
2019-02-21	$21.95	$21.95	$21.47	$21.83	$21.83	87,960
2019-02-20	$21.62	$22.08	$21.50	$21.92	$21.92	175,313
2019-02-19	$21.43	$21.88	$21.30	$21.76	$21.76	98,638
2019-02-15	$21.05	$21.56	$20.91	$21.49	$21.49	137,833
2019-02-14	$20.64	$21.00	$20.44	$20.85	$20.85	185,298
2019-02-13	$20.54	$20.90	$20.53	$20.79	$20.79	119,249
2019-02-12	$20.30	$20.67	$20.30	$20.48	$20.48	85,388
2019-02-11	$19.96	$20.23	$19.79	$20.21	$20.21	97,752
2019-02-08	$20.28	$20.32	$19.85	$19.94	$19.94	108,690
2019-02-07	$20.31	$20.56	$20.13	$20.32	$20.32	87,096
2019-02-06	$20.16	$20.31	$20.03	$20.17	$20.17	140,634
2019-02-05	$20.26	$20.37	$19.97	$20.26	$20.26	87,934
2019-02-04	$19.90	$20.28	$19.72	$20.22	$20.22	157,463
2019-02-01	$19.70	$19.98	$19.70	$19.92	$19.92	133,738
2019-01-31	$19.86	$20.02	$19.34	$19.67	$19.67	155,580
2019-01-30	$20.27	$20.30	$19.96	$20.02	$20.02	108,320
2019-01-29	$20.18	$20.46	$20.11	$20.25	$20.25	188,196
2019-01-28	$19.90	$20.25	$19.89	$20.17	$20.17	319,632
2019-01-25	$20.85	$20.86	$19.56	$20.03	$20.03	343,934
2019-01-24	$20.52	$20.86	$20.35	$20.70	$20.70	151,635
2019-01-23	$20.83	$20.94	$20.53	$20.68	$20.68	205,106
2019-01-22	$20.80	$21.16	$20.48	$20.72	$20.72	277,952
2019-01-18	$20.59	$21.29	$20.33	$20.97	$20.97	623,723
2019-01-17	$20.31	$20.63	$19.89	$20.58	$20.58	360,666
2019-01-16	$19.74	$20.35	$19.60	$20.33	$20.33	184,706
2019-01-15	$19.47	$19.66	$19.06	$19.60	$19.60	226,718
2019-01-14	$18.99	$19.75	$18.96	$19.67	$19.67	160,833
2019-01-11	$18.93	$19.32	$18.90	$19.14	$19.14	214,587
2019-01-10	$19.44	$19.49	$18.97	$19.10	$19.10	153,353
2019-01-09	$19.48	$19.82	$19.43	$19.53	$19.53	283,119
2019-01-08	$19.60	$19.70	$19.31	$19.50	$19.50	294,386
2019-01-07	$19.50	$19.67	$19.29	$19.54	$19.54	338,283
2019-01-04	$19.21	$19.66	$18.95	$19.58	$19.58	262,453
2019-01-03	$18.88	$19.23	$18.54	$18.98	$18.98	217,511
2019-01-02	$17.95	$19.03	$17.84	$19.01	$19.01	229,765
2018-12-31	$18.30	$18.42	$17.62	$18.20	$18.20	344,282
2018-12-28	$18.21	$18.59	$18.17	$18.29	$18.29	301,270
2018-12-27	$18.10	$18.44	$17.73	$18.21	$18.21	267,527
2018-12-26	$17.47	$18.40	$17.26	$18.39	$18.39	315,875
2018-12-24	$16.90	$17.86	$16.72	$17.48	$17.48	201,427
2018-12-21	$17.71	$18.10	$17.10	$17.11	$17.11	893,366
2018-12-20	$17.52	$17.95	$17.51	$17.69	$17.69	341,651
2018-12-19	$17.86	$18.31	$17.61	$17.69	$17.69	272,413
2018-12-18	$18.26	$18.50	$17.82	$17.90	$17.90	272,806
2018-12-17	$17.70	$18.50	$17.70	$18.13	$18.13	302,530
2018-12-14	$17.79	$18.25	$17.79	$17.82	$17.82	287,608
2018-12-13	$18.56	$18.88	$17.85	$17.95	$17.95	311,744
2018-12-12	$18.41	$18.94	$18.35	$18.55	$18.55	286,024
2018-12-11	$18.39	$18.59	$17.87	$18.08	$18.08	193,606
2018-12-10	$18.08	$18.45	$17.59	$18.27	$18.27	278,913
2018-12-07	$18.16	$18.52	$17.91	$18.08	$18.08	149,756
2018-12-06	$17.69	$18.32	$17.59	$18.14	$18.14	380,086
2018-12-04	$19.17	$19.33	$17.97	$18.02	$18.02	369,236
2018-12-03	$19.75	$19.99	$19.02	$19.30	$19.30	174,203
2018-11-30	$19.16	$19.53	$19.07	$19.51	$19.51	297,948
2018-11-29	$19.29	$19.71	$19.24	$19.29	$19.29	236,039
2018-11-28	$19.18	$19.49	$18.97	$19.48	$19.48	386,918
2018-11-27	$19.44	$19.69	$18.93	$19.07	$19.07	335,512
2018-11-26	$19.68	$20.14	$19.41	$19.60	$19.60	215,354
2018-11-23	$19.65	$19.77	$19.41	$19.45	$19.45	70,145
2018-11-21	$19.64	$20.21	$19.55	$19.80	$19.80	143,445
2018-11-20	$19.73	$20.13	$19.52	$19.56	$19.56	146,882
2018-11-19	$19.97	$20.57	$19.87	$19.95	$19.95	348,335
2018-11-16	$19.52	$20.10	$19.45	$19.97	$19.97	455,156
2018-11-15	$19.24	$19.73	$19.20	$19.59	$19.59	249,960
2018-11-14	$19.82	$20.05	$19.10	$19.38	$19.38	295,044
2018-11-13	$19.81	$20.25	$19.64	$19.65	$19.65	252,597
2018-11-12	$20.24	$20.26	$19.86	$19.90	$19.90	217,064
2018-11-09	$20.58	$20.83	$20.20	$20.27	$20.27	172,909
2018-11-08	$21.05	$21.05	$20.24	$20.67	$20.67	240,403
2018-11-07	$21.38	$21.63	$20.99	$21.56	$21.56	156,048
2018-11-06	$21.02	$21.45	$21.02	$21.36	$21.36	137,412
2018-11-05	$20.74	$21.05	$20.65	$21.03	$21.03	235,714
2018-11-02	$20.90	$20.99	$20.52	$20.75	$20.75	318,924
2018-11-01	$20.57	$21.02	$20.25	$20.73	$20.73	462,948
2018-10-31	$21.19	$21.32	$20.46	$20.49	$20.49	461,392
2018-10-30	$21.08	$21.45	$20.79	$21.03	$21.03	348,505
2018-10-29	$21.46	$21.90	$21.24	$21.39	$21.39	447,330
2018-10-26	$20.15	$21.24	$19.43	$21.08	$21.08	576,959
2018-10-25	$18.63	$19.61	$18.63	$19.20	$19.20	376,249
2018-10-24	$19.02	$19.11	$18.58	$18.60	$18.60	412,443
2018-10-23	$18.82	$19.36	$18.57	$19.13	$19.13	368,950
2018-10-22	$19.85	$20.12	$19.13	$19.15	$19.15	380,700
2018-10-19	$19.94	$20.23	$19.71	$19.87	$19.87	587,214
2018-10-18	$20.65	$20.65	$19.95	$20.01	$20.01	398,215
2018-10-17	$21.08	$21.36	$19.95	$20.78	$20.78	728,301
2018-10-16	$22.11	$22.11	$21.21	$21.52	$21.52	781,805
2018-10-15	$22.89	$23.15	$21.51	$22.12	$22.12	606,587
2018-10-12	$23.14	$23.14	$21.40	$21.81	$21.81	445,355
2018-10-11	$23.21	$23.36	$22.78	$22.78	$22.78	276,812
2018-10-10	$23.47	$23.89	$23.25	$23.28	$23.28	216,135
2018-10-09	$23.73	$23.96	$23.39	$23.52	$23.52	224,386
2018-10-08	$23.22	$23.83	$23.20	$23.80	$23.80	194,489
2018-10-05	$23.68	$23.68	$23.05	$23.22	$23.22	292,464
2018-10-04	$23.87	$24.20	$23.42	$23.62	$23.62	239,650
2018-10-03	$23.46	$24.19	$23.04	$23.90	$23.90	170,619
2018-10-02	$23.05	$23.39	$22.81	$23.32	$23.32	147,465
2018-10-01	$23.71	$23.83	$23.07	$23.11	$23.11	83,838
2018-09-28	$23.21	$23.58	$23.12	$23.53	$23.53	200,572
2018-09-27	$23.57	$23.67	$23.27	$23.31	$23.31	114,784
2018-09-26	$23.85	$23.98	$23.53	$23.54	$23.54	163,779
2018-09-25	$24.06	$24.07	$23.76	$23.84	$23.84	164,781
2018-09-24	$24.39	$24.39	$23.70	$24.04	$24.04	162,945
2018-09-21	$24.85	$24.91	$24.34	$24.42	$24.42	508,560
2018-09-20	$24.43	$24.88	$24.38	$24.81	$24.81	129,400
2018-09-19	$23.94	$24.39	$23.94	$24.25	$24.25	107,697
2018-09-18	$24.12	$24.12	$23.89	$23.97	$23.97	103,435
2018-09-17	$24.14	$24.21	$23.93	$24.07	$24.07	108,103
2018-09-14	$24.00	$24.35	$23.80	$24.17	$24.17	125,925
2018-09-13	$24.19	$24.20	$23.91	$23.97	$23.97	200,030
2018-09-12	$24.50	$24.53	$23.98	$24.13	$24.13	179,693
2018-09-11	$24.37	$24.67	$24.26	$24.63	$24.63	126,573
2018-09-10	$24.60	$24.66	$24.41	$24.42	$24.42	70,466
2018-09-07	$24.58	$24.58	$24.35	$24.50	$24.50	195,926
2018-09-06	$24.74	$24.87	$24.34	$24.55	$24.55	155,779
2018-09-05	$24.75	$24.93	$24.57	$24.64	$24.64	105,836
2018-09-04	$24.69	$24.84	$24.54	$24.75	$24.75	161,412
2018-08-31	$24.53	$24.71	$24.33	$24.70	$24.70	94,521
2018-08-30	$24.55	$24.75	$24.40	$24.54	$24.54	96,136
2018-08-29	$24.69	$24.71	$24.30	$24.67	$24.67	119,112
2018-08-28	$24.91	$24.92	$24.51	$24.66	$24.66	139,835
2018-08-27	$25.07	$25.30	$24.83	$24.91	$24.91	160,929
2018-08-24	$25.59	$25.68	$24.88	$24.91	$24.91	177,152
2018-08-23	$25.50	$25.58	$25.16	$25.56	$25.56	105,194
2018-08-22	$25.45	$25.64	$25.15	$25.55	$25.55	207,718
2018-08-21	$24.67	$25.67	$24.67	$25.48	$25.48	363,517
2018-08-20	$24.65	$24.85	$24.42	$24.67	$24.67	136,000
2018-08-17	$24.68	$24.80	$24.62	$24.67	$24.67	170,025
2018-08-16	$24.49	$24.80	$24.49	$24.76	$24.76	209,205
2018-08-15	$24.88	$24.94	$24.30	$24.33	$24.33	187,341
2018-08-14	$24.62	$25.15	$24.62	$24.94	$24.94	188,102
2018-08-13	$24.98	$25.00	$24.53	$24.54	$24.54	253,237
2018-08-10	$25.00	$25.10	$24.66	$24.98	$24.98	318,434
2018-08-09	$26.47	$26.61	$25.15	$25.20	$25.20	448,623
2018-08-08	$26.31	$26.77	$26.15	$26.52	$26.52	226,342
2018-08-07	$25.95	$26.66	$25.95	$26.27	$26.27	229,019
2018-08-06	$25.74	$26.06	$25.60	$25.95	$25.95	276,617
2018-08-03	$25.94	$26.20	$25.32	$25.71	$25.71	166,511
2018-08-02	$25.24	$25.87	$25.11	$25.83	$25.83	172,606
2018-08-01	$25.45	$25.57	$25.06	$25.38	$25.38	156,256
2018-07-31	$25.05	$25.66	$24.82	$25.47	$25.47	271,694
2018-07-30	$25.81	$25.88	$25.04	$25.04	$25.04	313,339
2018-07-27	$25.78	$26.01	$25.46	$25.81	$25.81	445,939
2018-07-26	$27.30	$27.35	$25.77	$25.85	$25.85	778,339
2018-07-25	$28.73	$28.73	$27.76	$27.82	$27.82	236,663
2018-07-24	$28.95	$29.06	$28.63	$28.73	$28.73	102,480
2018-07-23	$28.60	$29.06	$28.60	$28.88	$28.88	136,923
2018-07-20	$28.86	$28.92	$28.50	$28.69	$28.69	121,944
2018-07-19	$29.21	$29.21	$28.79	$28.83	$28.83	132,946
2018-07-18	$28.81	$29.25	$28.81	$29.21	$29.21	72,298
2018-07-17	$28.73	$29.00	$28.71	$28.85	$28.85	61,874
2018-07-16	$28.72	$28.80	$28.55	$28.75	$28.75	134,488
2018-07-13	$28.84	$29.03	$28.52	$28.59	$28.59	105,587
2018-07-12	$29.59	$29.59	$28.70	$28.88	$28.88	78,506
2018-07-11	$29.36	$29.76	$29.36	$29.41	$29.41	88,621
2018-07-10	$29.91	$29.91	$29.34	$29.42	$29.42	83,179
2018-07-09	$29.42	$30.01	$29.42	$29.80	$29.80	167,591
2018-07-06	$29.32	$29.56	$29.17	$29.36	$29.36	112,950
2018-07-05	$29.31	$29.36	$29.02	$29.24	$29.24	116,877
2018-07-03	$29.11	$29.37	$28.93	$29.09	$29.09	55,860
2018-07-02	$28.31	$28.99	$28.11	$28.99	$28.99	301,653
2018-06-29	$29.21	$29.32	$28.34	$28.38	$28.38	259,465
2018-06-28	$29.28	$29.54	$28.87	$28.96	$28.96	253,012
2018-06-27	$29.97	$29.97	$29.31	$29.32	$29.32	187,229
2018-06-26	$30.48	$30.48	$29.78	$30.00	$30.00	217,043
2018-06-25	$31.03	$31.03	$30.27	$30.50	$30.50	218,015
2018-06-22	$31.61	$31.81	$30.89	$31.10	$31.10	488,768
2018-06-21	$31.57	$31.87	$31.24	$31.34	$31.34	129,026
2018-06-20	$31.17	$31.75	$31.07	$31.63	$31.63	234,965
2018-06-19	$29.99	$31.01	$29.99	$30.90	$30.90	259,192
2018-06-18	$30.25	$30.61	$30.07	$30.23	$30.23	352,844
2018-06-15	$30.08	$30.52	$29.79	$30.48	$30.48	494,428
2018-06-14	$30.81	$30.81	$30.13	$30.25	$30.25	234,569
2018-06-13	$30.49	$31.10	$30.22	$30.71	$30.71	193,099
2018-06-12	$30.88	$31.04	$30.34	$30.51	$30.51	166,973
2018-06-11	$31.65	$31.65	$30.84	$30.89	$30.89	153,025
2018-06-08	$32.07	$32.22	$31.53	$31.55	$31.55	214,587
2018-06-07	$31.93	$32.34	$31.90	$32.07	$32.07	174,029
2018-06-06	$31.11	$31.89	$31.11	$31.82	$31.82	114,785
2018-06-05	$31.09	$31.22	$30.72	$31.01	$31.01	127,197
2018-06-04	$30.79	$31.39	$30.78	$31.22	$31.22	179,611
2018-06-01	$30.61	$30.79	$30.48	$30.66	$30.66	146,351
2018-05-31	$30.44	$30.66	$30.15	$30.31	$30.31	167,087
2018-05-30	$29.94	$30.49	$29.94	$30.46	$30.46	138,209
2018-05-29	$30.02	$30.21	$29.50	$29.72	$29.72	219,921
2018-05-25	$30.25	$30.47	$30.15	$30.30	$30.30	155,718
2018-05-24	$29.80	$30.35	$29.78	$30.34	$30.34	166,281
2018-05-23	$29.80	$30.14	$29.52	$30.07	$30.07	188,435
2018-05-22	$29.21	$30.05	$29.21	$29.80	$29.80	408,288
2018-05-21	$29.24	$29.59	$29.01	$29.25	$29.25	293,852
2018-05-18	$29.65	$29.65	$29.00	$29.08	$29.08	165,194
2018-05-17	$29.40	$29.69	$29.09	$29.56	$29.56	95,285
2018-05-16	$29.50	$29.53	$29.16	$29.31	$29.31	150,906
2018-05-15	$29.40	$29.84	$29.32	$29.39	$29.39	111,212
2018-05-14	$29.87	$30.06	$29.36	$29.39	$29.39	104,818
2018-05-11	$29.83	$30.12	$29.80	$29.86	$29.86	88,293
2018-05-10	$29.79	$30.00	$29.54	$29.94	$29.94	83,543
2018-05-09	$29.96	$30.03	$29.64	$29.85	$29.85	268,570
2018-05-08	$29.45	$30.03	$29.45	$29.82	$29.82	203,838
2018-05-07	$29.32	$29.66	$29.03	$29.42	$29.42	75,245
2018-05-04	$28.51	$29.61	$28.43	$29.16	$29.16	131,935
2018-05-03	$29.04	$29.17	$28.52	$28.72	$28.72	119,705
2018-05-02	$29.42	$29.73	$29.10	$29.12	$29.12	119,195
2018-05-01	$28.94	$29.68	$28.37	$29.67	$29.67	196,105
2018-04-30	$28.66	$29.94	$28.66	$28.82	$28.82	163,393
2018-04-27	$29.38	$29.51	$28.73	$28.79	$28.79	185,667
2018-04-26	$29.81	$29.81	$29.35	$29.39	$29.39	108,118
2018-04-25	$29.90	$30.04	$29.54	$29.80	$29.80	67,320
2018-04-24	$30.05	$30.13	$29.72	$29.99	$29.99	123,449
2018-04-23	$29.76	$29.95	$29.61	$29.89	$29.89	76,639
2018-04-20	$29.47	$29.95	$29.47	$29.76	$29.76	120,418
2018-04-19	$29.05	$29.71	$29.05	$29.48	$29.48	59,021
2018-04-18	$29.27	$29.47	$29.07	$29.09	$29.09	94,758
2018-04-17	$29.65	$29.70	$29.10	$29.25	$29.25	114,947
2018-04-16	$29.39	$29.69	$29.18	$29.45	$29.45	88,679
2018-04-13	$30.03	$30.03	$29.10	$29.22	$29.22	74,748
2018-04-12	$29.23	$29.81	$29.15	$29.66	$29.66	87,656
2018-04-11	$28.93	$29.16	$28.75	$29.10	$29.10	91,527
2018-04-10	$29.01	$29.33	$28.79	$29.23	$29.23	56,195
2018-04-09	$29.06	$29.39	$28.61	$28.67	$28.67	66,538
2018-04-06	$29.33	$29.66	$28.52	$28.86	$28.86	154,994
2018-04-05	$29.63	$29.80	$29.39	$29.67	$29.67	89,418
2018-04-04	$28.76	$29.53	$28.76	$29.39	$29.39	142,185
2018-04-03	$28.87	$29.42	$28.84	$29.36	$29.36	144,614
2018-04-02	$29.12	$29.42	$28.31	$28.75	$28.75	155,537
2018-03-29	$29.43	$29.43	$29.07	$29.15	$29.15	310,962
2018-03-28	$29.11	$29.28	$28.70	$29.24	$29.24	255,092
2018-03-27	$29.98	$30.12	$29.03	$29.11	$29.11	146,882
2018-03-26	$29.47	$30.02	$29.11	$29.92	$29.92	136,341
2018-03-23	$30.21	$30.65	$28.99	$28.99	$28.99	390,159
2018-03-22	$30.99	$31.62	$30.17	$30.21	$30.21	154,564
2018-03-21	$31.48	$31.61	$31.10	$31.35	$31.35	102,379
2018-03-20	$31.83	$31.90	$31.31	$31.44	$31.44	106,478
2018-03-19	$31.95	$31.96	$31.35	$31.77	$31.77	132,859
2018-03-16	$31.68	$32.15	$31.54	$31.95	$31.95	411,993
2018-03-15	$31.60	$31.75	$31.30	$31.68	$31.68	110,637
2018-03-14	$31.68	$31.98	$31.42	$31.57	$31.57	206,915
2018-03-13	$31.77	$31.88	$31.45	$31.51	$31.51	119,428
2018-03-12	$31.28	$31.90	$31.27	$31.73	$31.73	171,956
2018-03-09	$31.00	$31.19	$30.80	$31.19	$31.19	165,565
2018-03-08	$31.20	$31.30	$30.47	$30.77	$30.77	108,446
2018-03-07	$30.45	$31.34	$30.30	$31.08	$31.08	189,995
2018-03-06	$30.61	$30.86	$30.04	$30.80	$30.80	223,260
2018-03-05	$29.70	$30.56	$29.30	$30.35	$30.35	140,139
2018-03-02	$28.63	$29.97	$28.40	$29.94	$29.94	364,595
2018-03-01	$29.28	$29.58	$28.81	$28.93	$28.93	345,822
2018-02-28	$30.40	$30.62	$29.33	$29.34	$29.34	133,286
2018-02-27	$30.79	$31.05	$30.31	$30.35	$30.35	162,312
2018-02-26	$30.65	$30.82	$30.32	$30.79	$30.79	130,831
2018-02-23	$30.21	$30.75	$30.18	$30.59	$30.59	243,526
2018-02-22	$30.45	$31.07	$30.03	$30.06	$30.06	170,195
2018-02-21	$30.06	$31.03	$30.00	$30.50	$30.50	169,723
2018-02-20	$30.60	$30.94	$29.94	$30.03	$30.03	102,036
2018-02-16	$29.99	$31.17	$29.99	$30.77	$30.77	219,994
2018-02-15	$30.01	$30.14	$29.63	$30.00	$30.00	190,709
2018-02-14	$29.45	$29.91	$29.41	$29.82	$29.82	162,910
2018-02-13	$29.60	$29.84	$29.51	$29.67	$29.67	126,276
2018-02-12	$29.37	$29.88	$29.10	$29.68	$29.68	208,132
2018-02-09	$29.51	$29.68	$28.65	$29.40	$29.40	238,156
2018-02-08	$30.24	$30.25	$29.11	$29.14	$29.14	164,905
2018-02-07	$29.71	$30.25	$29.41	$30.03	$30.03	182,850
2018-02-06	$28.61	$30.38	$28.35	$29.86	$29.86	396,626
2018-02-05	$30.49	$31.00	$29.34	$29.36	$29.36	284,933
2018-02-02	$30.82	$31.20	$30.75	$30.83	$30.83	180,900
2018-02-01	$30.51	$31.62	$30.11	$30.93	$30.93	266,616
2018-01-31	$30.33	$31.47	$30.33	$30.65	$30.65	270,708
2018-01-30	$30.00	$30.65	$29.76	$30.22	$30.22	207,655
2018-01-29	$31.10	$31.21	$30.20	$30.25	$30.25	310,397
2018-01-26	$31.29	$31.50	$30.23	$31.11	$31.11	484,000
2018-01-25	$30.19	$31.36	$29.64	$31.29	$31.29	647,270
2018-01-24	$30.59	$30.94	$30.11	$30.19	$30.19	258,651
2018-01-23	$30.27	$30.56	$30.08	$30.41	$30.41	251,824
2018-01-22	$30.40	$30.53	$30.01	$30.46	$30.46	137,240
2018-01-19	$29.47	$30.45	$29.47	$30.38	$30.38	214,489
2018-01-18	$29.90	$30.13	$29.50	$29.58	$29.58	185,181
2018-01-17	$29.82	$29.84	$29.09	$29.78	$29.78	175,085
2018-01-16	$30.26	$30.52	$29.70	$29.76	$29.76	191,634
2018-01-12	$29.89	$30.39	$29.58	$30.00	$30.00	268,699
2018-01-11	$28.67	$29.93	$28.59	$29.74	$29.74	305,506
2018-01-10	$27.89	$28.80	$27.89	$28.44	$28.44	202,973
2018-01-09	$28.05	$28.33	$27.90	$27.92	$27.92	105,547
2018-01-08	$27.54	$28.18	$27.20	$27.91	$27.91	264,662
2018-01-05	$27.80	$27.84	$27.12	$27.42	$27.42	229,679
2018-01-04	$28.27	$28.95	$27.57	$27.68	$27.68	357,257
2018-01-03	$27.20	$28.41	$27.00	$27.95	$27.95	391,234
2018-01-02	$26.10	$26.98	$26.10	$26.65	$26.65	242,391
2017-12-29	$26.38	$26.40	$25.98	$25.99	$25.99	165,459
2017-12-28	$26.14	$26.51	$25.97	$26.37	$26.37	489,312
2017-12-27	$26.34	$26.34	$26.06	$26.08	$26.08	121,133
2017-12-26	$26.68	$26.88	$26.10	$26.34	$26.34	95,902
2017-12-22	$26.70	$26.84	$26.41	$26.57	$26.57	110,406
2017-12-21	$26.63	$26.88	$26.54	$26.57	$26.57	154,139
2017-12-20	$26.85	$26.98	$26.52	$26.65	$26.65	116,391
2017-12-19	$27.09	$27.22	$26.65	$26.81	$26.81	143,638
2017-12-18	$27.12	$27.16	$26.58	$26.94	$26.94	183,931
2017-12-15	$26.40	$26.79	$25.91	$26.52	$26.52	561,856
2017-12-14	$26.53	$26.63	$25.70	$25.82	$25.82	269,407
2017-12-13	$26.86	$27.02	$26.43	$26.47	$26.47	142,801
2017-12-12	$26.75	$27.20	$26.73	$26.95	$26.95	165,372
2017-12-11	$26.94	$27.08	$26.49	$26.59	$26.59	197,318
2017-12-08	$27.07	$27.26	$26.61	$26.92	$26.92	150,909
2017-12-07	$26.71	$27.05	$26.60	$26.74	$26.74	86,322
2017-12-06	$26.86	$27.04	$26.72	$26.76	$26.76	136,810
2017-12-05	$27.31	$27.31	$26.84	$26.91	$26.91	155,962
2017-12-04	$27.60	$28.28	$27.15	$27.21	$27.21	222,912
2017-12-01	$27.23	$27.32	$26.39	$27.07	$27.07	261,901
2017-11-30	$28.45	$28.52	$27.01	$27.10	$27.10	252,445
2017-11-29	$27.02	$28.50	$27.02	$28.40	$28.40	680,124
2017-11-28	$26.50	$26.92	$26.28	$26.75	$26.75	576,579
2017-11-27	$26.96	$26.98	$26.61	$26.62	$26.62	250,324
2017-11-24	$26.95	$27.00	$26.55	$26.64	$26.64	67,371
2017-11-22	$26.83	$26.96	$26.57	$26.89	$26.89	215,204
2017-11-21	$27.11	$27.11	$26.61	$26.83	$26.83	185,560
2017-11-20	$26.82	$27.07	$26.70	$27.04	$27.04	205,607
2017-11-17	$26.40	$27.05	$26.07	$26.76	$26.76	158,427
2017-11-16	$26.69	$26.91	$26.45	$26.55	$26.55	248,808
2017-11-15	$26.19	$26.68	$26.02	$26.51	$26.51	176,851
2017-11-14	$25.89	$26.61	$25.89	$26.44	$26.44	247,077
2017-11-13	$24.90	$26.05	$24.75	$25.91	$25.91	265,672
2017-11-10	$25.16	$25.32	$25.05	$25.06	$25.06	286,751
2017-11-09	$25.28	$25.42	$24.83	$25.19	$25.19	329,286
2017-11-08	$26.10	$26.11	$25.39	$25.52	$25.52	193,194
2017-11-07	$26.75	$27.29	$26.15	$26.16	$26.16	329,032
2017-11-06	$26.46	$26.79	$26.40	$26.73	$26.73	225,108
2017-11-03	$26.75	$26.75	$26.40	$26.61	$26.61	306,647
2017-11-02	$26.85	$27.17	$26.54	$26.84	$26.84	266,342
2017-11-01	$27.48	$27.70	$26.76	$26.89	$26.89	341,996
2017-10-31	$27.76	$27.76	$27.24	$27.34	$27.34	390,201
2017-10-30	$28.45	$28.46	$27.74	$27.80	$27.80	243,105
2017-10-27	$28.47	$28.86	$28.15	$28.59	$28.59	433,640
2017-10-26	$30.55	$30.77	$28.23	$28.65	$28.65	514,168
2017-10-25	$31.07	$31.12	$30.35	$30.57	$30.57	390,431
2017-10-24	$31.50	$31.59	$30.82	$30.99	$30.99	400,305
2017-10-23	$31.71	$32.15	$31.27	$31.31	$31.31	580,348
2017-10-20	$33.57	$33.85	$31.97	$32.40	$32.40	354,080
2017-10-19	$32.50	$33.25	$32.42	$33.16	$33.16	166,288
2017-10-18	$32.66	$32.90	$32.49	$32.70	$32.70	103,838
2017-10-17	$33.10	$33.14	$32.42	$32.44	$32.44	174,269
2017-10-16	$33.10	$33.34	$32.85	$33.08	$33.08	117,176
2017-10-13	$32.95	$33.17	$32.54	$33.06	$33.06	158,245
2017-10-12	$33.06	$33.23	$32.94	$33.05	$33.05	111,776
2017-10-11	$33.06	$33.24	$32.81	$33.06	$33.06	92,649
2017-10-10	$33.21	$33.25	$32.88	$33.06	$33.06	152,024
2017-10-09	$32.63	$33.21	$32.53	$32.95	$32.95	162,694
2017-10-06	$32.99	$33.09	$32.55	$32.56	$32.56	181,573
2017-10-05	$32.61	$33.15	$32.61	$32.81	$32.81	124,528
2017-10-04	$32.77	$33.05	$32.43	$32.57	$32.57	169,442
2017-10-03	$33.11	$33.40	$32.54	$33.05	$33.05	123,151
2017-10-02	$32.65	$33.04	$32.39	$33.01	$33.01	143,681
2017-09-29	$32.36	$32.89	$32.36	$32.62	$32.62	164,513
2017-09-28	$31.75	$32.46	$31.67	$32.45	$32.45	220,991
2017-09-27	$31.25	$31.98	$30.97	$31.64	$31.64	172,652
2017-09-26	$30.81	$31.32	$30.70	$30.85	$30.85	166,079
2017-09-25	$30.57	$30.98	$30.54	$30.75	$30.75	158,182
2017-09-22	$30.18	$30.74	$30.05	$30.61	$30.61	105,840
2017-09-21	$30.07	$30.37	$30.06	$30.34	$30.34	67,990
2017-09-20	$29.59	$30.33	$29.40	$30.04	$30.04	133,091
2017-09-19	$29.47	$29.78	$29.37	$29.62	$29.62	113,111
2017-09-18	$28.82	$29.58	$28.75	$29.49	$29.49	179,913
2017-09-15	$28.51	$28.75	$28.11	$28.60	$28.60	528,334
2017-09-14	$28.74	$28.95	$28.40	$28.50	$28.50	85,364
2017-09-13	$28.65	$28.85	$28.52	$28.73	$28.73	119,316
2017-09-12	$28.12	$28.77	$28.12	$28.69	$28.69	78,086
2017-09-11	$27.75	$28.27	$27.73	$28.06	$28.06	105,684
2017-09-08	$27.13	$27.66	$27.13	$27.41	$27.41	124,909
2017-09-07	$27.32	$27.49	$26.64	$27.04	$27.04	172,839
2017-09-06	$27.65	$27.91	$27.34	$27.39	$27.39	111,597
2017-09-05	$28.21	$28.23	$27.50	$27.55	$27.55	112,365
2017-09-01	$28.21	$28.58	$28.09	$28.36	$28.36	79,488
2017-08-31	$28.58	$28.75	$28.01	$28.18	$28.18	135,368
2017-08-30	$28.20	$28.51	$28.05	$28.50	$28.50	110,464
2017-08-29	$27.97	$28.37	$27.74	$28.14	$28.14	87,441
2017-08-28	$28.77	$28.77	$28.09	$28.27	$28.27	77,195
2017-08-25	$28.49	$28.82	$28.40	$28.71	$28.71	64,276
2017-08-24	$28.24	$28.37	$28.09	$28.37	$28.37	66,102
2017-08-23	$27.82	$28.28	$27.82	$28.13	$28.13	76,328
2017-08-22	$27.92	$28.10	$27.75	$28.05	$28.05	111,592
2017-08-21	$27.76	$27.91	$27.42	$27.84	$27.84	86,893
2017-08-18	$27.36	$28.03	$27.33	$27.82	$27.82	140,555
2017-08-17	$28.51	$28.75	$27.62	$27.66	$27.66	149,180
2017-08-16	$28.67	$28.85	$28.49	$28.57	$28.57	130,306
2017-08-15	$29.00	$29.01	$28.53	$28.58	$28.58	99,827
2017-08-14	$28.15	$28.88	$28.15	$28.74	$28.74	116,433
2017-08-11	$28.13	$28.43	$27.58	$27.98	$27.98	193,703
2017-08-10	$28.64	$28.91	$28.22	$28.32	$28.32	168,546
2017-08-09	$29.04	$29.54	$28.79	$28.89	$28.89	191,973
2017-08-08	$29.57	$29.72	$29.24	$29.27	$29.27	263,825
2017-08-07	$29.59	$29.68	$29.12	$29.56	$29.56	174,424
2017-08-04	$29.52	$29.70	$29.21	$29.67	$29.67	124,868
2017-08-03	$29.60	$29.76	$29.15	$29.25	$29.25	79,092
2017-08-02	$29.76	$29.91	$29.39	$29.59	$29.59	85,397
2017-08-01	$30.00	$30.00	$29.57	$29.76	$29.76	207,421
2017-07-31	$28.84	$29.90	$28.74	$29.85	$29.85	284,753
2017-07-28	$28.71	$29.07	$28.42	$28.76	$28.76	174,367
2017-07-27	$29.50	$29.99	$28.21	$28.68	$28.68	195,030
2017-07-26	$28.55	$28.75	$28.17	$28.24	$28.24	209,764
2017-07-25	$28.26	$28.64	$28.11	$28.49	$28.49	211,712
2017-07-24	$27.79	$28.20	$27.76	$28.01	$28.01	133,307
2017-07-21	$28.04	$28.04	$27.22	$27.79	$27.79	271,880
2017-07-20	$28.00	$28.03	$27.64	$27.92	$27.92	147,091
2017-07-19	$28.13	$28.32	$27.52	$27.95	$27.95	106,033
2017-07-18	$28.16	$28.32	$27.92	$28.07	$28.07	88,460
2017-07-17	$28.40	$28.56	$28.15	$28.34	$28.34	107,214
2017-07-14	$28.33	$28.67	$28.00	$28.54	$28.54	146,023
2017-07-13	$28.83	$28.88	$28.56	$28.71	$28.71	95,791
2017-07-12	$28.63	$29.24	$28.56	$28.74	$28.74	120,920
2017-07-11	$28.86	$28.95	$28.25	$28.70	$28.70	181,258
2017-07-10	$29.01	$29.10	$28.46	$28.75	$28.75	150,453
2017-07-07	$28.64	$29.15	$28.38	$29.12	$29.12	159,785
2017-07-06	$28.59	$28.90	$28.33	$28.58	$28.58	192,956
2017-07-05	$29.26	$29.28	$28.23	$28.62	$28.62	130,552
2017-07-03	$28.43	$29.44	$28.26	$29.27	$29.27	82,130
2017-06-30	$28.95	$28.95	$28.05	$28.28	$28.28	228,651
2017-06-29	$28.61	$28.95	$28.18	$28.95	$28.95	180,812
2017-06-28	$28.12	$28.35	$27.97	$28.11	$28.11	209,516
2017-06-27	$27.79	$28.08	$27.55	$27.87	$27.87	383,861
2017-06-26	$27.39	$27.75	$27.01	$27.60	$27.60	214,897
2017-06-23	$27.37	$27.57	$27.24	$27.42	$27.42	415,638
2017-06-22	$27.79	$27.81	$27.30	$27.37	$27.37	150,820
2017-06-21	$27.99	$28.44	$27.46	$27.81	$27.81	209,156
2017-06-20	$28.51	$28.63	$27.82	$27.99	$27.99	370,666
2017-06-19	$28.76	$29.04	$28.35	$28.59	$28.59	147,748
2017-06-16	$29.15	$29.49	$28.50	$28.57	$28.57	308,262
2017-06-15	$29.37	$29.67	$28.90	$29.41	$29.41	197,142
2017-06-14	$28.75	$29.60	$28.46	$29.58	$29.58	267,304
2017-06-13	$30.31	$30.53	$28.95	$29.01	$29.01	342,283
2017-06-12	$30.21	$30.53	$29.52	$30.19	$30.19	405,050
2017-06-09	$29.64	$30.84	$29.59	$30.14	$30.14	389,038
2017-06-08	$28.84	$29.83	$28.84	$29.41	$29.41	223,928
2017-06-07	$28.63	$28.90	$28.41	$28.83	$28.83	115,589
2017-06-06	$28.39	$28.77	$28.15	$28.48	$28.48	178,274
2017-06-05	$28.21	$29.06	$28.10	$28.63	$28.63	158,686
2017-06-02	$27.79	$28.44	$27.57	$28.22	$28.22	266,043
2017-06-01	$28.11	$28.11	$27.45	$28.02	$28.02	247,091
2017-05-31	$28.47	$31.25	$27.33	$27.95	$27.95	4,546
2017-05-30	$28.85	$28.89	$28.19	$28.45	$28.45	126,161
2017-05-26	$29.03	$29.27	$28.81	$29.02	$29.02	97,975
2017-05-25	$29.90	$29.90	$29.04	$29.15	$29.15	168,552
2017-05-24	$29.86	$30.43	$29.51	$29.75	$29.75	389,490
2017-05-23	$28.70	$29.84	$28.53	$29.84	$29.84	209,258
2017-05-22	$28.75	$28.75	$28.33	$28.60	$28.60	238,430
2017-05-19	$28.83	$29.10	$28.71	$28.75	$28.75	235,298
2017-05-18	$28.64	$29.02	$28.62	$28.83	$28.83	221,334
2017-05-17	$29.89	$29.89	$28.64	$28.69	$28.69	303,258
2017-05-16	$30.13	$30.30	$29.57	$29.89	$29.89	180,292
2017-05-15	$29.89	$30.23	$29.85	$30.10	$30.10	100,090
2017-05-12	$29.84	$29.94	$29.43	$29.81	$29.81	131,534
2017-05-11	$30.59	$30.59	$29.85	$30.07	$30.07	127,323
2017-05-10	$30.97	$31.04	$30.59	$30.68	$30.68	113,583
2017-05-09	$31.34	$31.52	$30.83	$31.01	$31.01	155,466
2017-05-08	$31.11	$31.34	$31.02	$31.17	$31.17	122,455
2017-05-05	$31.38	$31.38	$30.79	$31.16	$31.16	147,334
2017-05-04	$31.46	$31.70	$31.04	$31.30	$31.30	138,907
2017-05-03	$31.00	$31.40	$30.96	$31.20	$31.20	184,755
2017-05-02	$31.53	$31.76	$30.86	$31.21	$31.21	210,912
2017-05-01	$31.25	$31.86	$30.81	$31.59	$31.59	312,924
2017-04-28	$31.42	$31.46	$30.86	$30.93	$30.93	377,357
2017-04-27	$31.50	$32.09	$31.04	$31.46	$31.46	236,187
2017-04-26	$30.40	$31.30	$30.40	$30.70	$30.70	238,040
2017-04-25	$30.50	$30.89	$30.38	$30.39	$30.39	252,739
2017-04-24	$30.35	$30.59	$30.25	$30.34	$30.34	287,776
2017-04-21	$29.51	$29.83	$29.29	$29.66	$29.66	374,306
2017-04-20	$30.03	$30.03	$29.39	$29.67	$29.67	330,995
2017-04-19	$29.88	$30.35	$29.65	$29.77	$29.77	111,255
2017-04-18	$29.38	$29.78	$29.18	$29.69	$29.69	130,699
2017-04-17	$29.51	$29.86	$29.10	$29.80	$29.80	147,248
2017-04-13	$29.96	$30.31	$29.37	$29.43	$29.43	148,345
2017-04-12	$30.48	$30.48	$29.85	$30.05	$30.05	159,260
2017-04-11	$29.92	$30.60	$29.85	$30.53	$30.53	182,354
2017-04-10	$30.11	$30.40	$29.80	$30.05	$30.05	181,131
2017-04-07	$30.13	$30.48	$29.90	$30.11	$30.11	291,215
2017-04-06	$30.07	$30.67	$29.89	$30.33	$30.33	172,503
2017-04-05	$31.08	$31.40	$30.09	$30.13	$30.13	178,539
2017-04-04	$30.76	$31.09	$30.53	$30.76	$30.76	140,353
2017-04-03	$31.53	$31.65	$30.63	$30.89	$30.89	138,863
2017-03-31	$31.55	$31.77	$31.28	$31.53	$31.53	240,579
2017-03-30	$30.49	$31.82	$30.49	$31.63	$31.63	238,975
2017-03-29	$30.72	$30.75	$30.23	$30.50	$30.50	154,767
2017-03-28	$30.33	$31.01	$30.29	$30.93	$30.93	306,365
2017-03-27	$29.95	$30.62	$29.48	$30.50	$30.50	279,813
2017-03-24	$31.00	$31.19	$30.37	$30.62	$30.62	143,007
2017-03-23	$30.08	$30.98	$30.08	$30.89	$30.89	423,116
2017-03-22	$30.35	$30.68	$29.68	$30.23	$30.23	303,388
2017-03-21	$32.54	$32.65	$30.52	$30.66	$30.66	388,586
2017-03-20	$32.68	$32.78	$32.27	$32.27	$32.27	157,881
2017-03-17	$32.70	$33.05	$32.31	$32.82	$32.82	822,330
2017-03-16	$32.39	$33.07	$32.30	$32.70	$32.70	382,146
2017-03-15	$32.85	$32.88	$32.08	$32.23	$32.23	708,830
2017-03-14	$32.87	$33.34	$32.65	$32.82	$32.82	372,571
2017-03-13	$33.30	$33.60	$32.95	$33.20	$33.20	332,662
2017-03-10	$32.83	$33.49	$32.78	$33.31	$33.31	426,412
2017-03-09	$34.01	$34.20	$33.55	$33.59	$33.59	388,711
2017-03-08	$34.44	$35.60	$33.75	$33.77	$33.77	319,152
2017-03-07	$34.18	$34.45	$34.05	$34.09	$34.09	197,413
2017-03-06	$34.58	$34.63	$34.16	$34.32	$34.32	97,674
2017-03-03	$34.34	$35.08	$34.34	$34.89	$34.89	214,120
2017-03-02	$35.20	$35.34	$34.33	$34.36	$34.36	114,504
2017-03-01	$35.03	$35.45	$35.03	$35.19	$35.19	196,710
2017-02-28	$34.81	$34.84	$34.02	$34.33	$34.33	380,980
2017-02-27	$34.95	$35.20	$34.74	$34.97	$34.97	142,361
2017-02-24	$34.45	$35.37	$34.45	$34.95	$34.95	163,838
2017-02-23	$34.72	$34.97	$34.25	$34.96	$34.96	142,232
2017-02-22	$34.70	$35.18	$34.69	$34.87	$34.87	148,181
2017-02-21	$35.13	$35.26	$34.29	$34.85	$34.85	177,173
2017-02-17	$35.01	$35.05	$34.78	$34.99	$34.99	164,645
2017-02-16	$35.20	$35.38	$34.78	$35.36	$35.36	199,230
2017-02-15	$35.26	$35.62	$35.26	$35.39	$35.39	83,865
2017-02-14	$34.87	$35.46	$34.62	$35.32	$35.32	114,296
2017-02-13	$34.93	$35.30	$34.78	$34.93	$34.93	90,020
2017-02-10	$35.07	$35.20	$34.46	$34.74	$34.74	115,901
2017-02-09	$34.40	$34.72	$34.07	$34.62	$34.62	84,670
2017-02-08	$34.16	$34.44	$33.73	$34.19	$34.19	133,697
2017-02-07	$34.22	$34.42	$34.05	$34.36	$34.36	135,146
2017-02-06	$34.05	$34.34	$33.92	$34.09	$34.09	142,400
2017-02-03	$34.51	$34.51	$33.81	$34.28	$34.28	324,990
2017-02-02	$34.45	$34.97	$33.85	$34.00	$34.00	191,256
2017-02-01	$35.02	$35.56	$34.57	$34.63	$34.63	224,458
2017-01-31	$34.30	$34.83	$33.86	$34.46	$34.46	217,393
2017-01-30	$34.62	$34.65	$33.80	$34.34	$34.34	211,268
2017-01-27	$34.83	$35.26	$34.37	$34.86	$34.86	239,126
2017-01-26	$34.89	$34.95	$33.01	$34.60	$34.60	272,723
2017-01-25	$34.74	$35.05	$34.44	$34.82	$34.82	187,387
2017-01-24	$34.07	$34.57	$33.82	$34.48	$34.48	276,510
2017-01-23	$34.10	$34.40	$33.62	$33.83	$33.83	150,961
2017-01-20	$34.14	$34.65	$34.14	$34.34	$34.34	138,301
2017-01-19	$34.81	$34.81	$33.98	$34.13	$34.13	91,388
2017-01-18	$34.19	$34.67	$33.69	$34.62	$34.62	249,926
2017-01-17	$35.24	$35.24	$34.00	$34.11	$34.11	364,563
2017-01-13	$35.63	$36.35	$35.31	$35.49	$35.49	145,532
2017-01-12	$35.94	$36.62	$34.73	$35.40	$35.40	177,441
2017-01-11	$35.96	$36.31	$35.45	$36.15	$36.15	171,834
2017-01-10	$35.82	$36.00	$35.45	$35.91	$35.91	257,060
2017-01-09	$35.73	$36.30	$35.29	$35.98	$35.98	194,260
2017-01-06	$36.10	$36.39	$35.87	$36.04	$36.04	171,834
2017-01-05	$36.10	$36.27	$35.21	$35.78	$35.78	183,004
2017-01-04	$35.85	$36.29	$35.59	$36.21	$36.21	221,196
2017-01-03	$36.48	$36.93	$35.32	$35.65	$35.65	215,700
2016-12-30	$35.27	$35.83	$35.05	$35.82	$35.82	295,063
2016-12-29	$35.99	$36.10	$35.02	$35.27	$35.27	242,961
2016-12-28	$36.53	$36.63	$35.76	$35.94	$35.94	184,777
2016-12-27	$36.41	$36.77	$36.23	$36.68	$36.68	142,616
2016-12-23	$36.35	$36.50	$36.15	$36.39	$36.39	111,209
2016-12-22	$36.30	$36.53	$36.00	$36.27	$36.27	173,183
2016-12-21	$36.50	$36.50	$36.01	$36.01	$36.01	214,638
2016-12-20	$34.87	$36.50	$34.87	$36.43	$36.43	307,449
2016-12-19	$34.72	$34.93	$34.18	$34.91	$34.91	216,132
2016-12-16	$34.78	$35.21	$34.41	$34.58	$34.58	883,038
2016-12-15	$34.33	$34.85	$34.05	$34.61	$34.61	280,636
2016-12-14	$34.14	$34.72	$34.11	$34.24	$34.24	262,092
2016-12-13	$34.81	$35.10	$33.92	$34.45	$34.45	361,352
2016-12-12	$35.72	$35.79	$34.66	$34.80	$34.80	278,362
2016-12-09	$35.39	$35.87	$34.90	$35.57	$35.57	283,432
2016-12-08	$34.16	$35.34	$34.04	$35.10	$35.10	817,637
2016-12-07	$33.94	$34.01	$33.28	$33.66	$33.66	301,749
2016-12-06	$33.25	$33.75	$32.96	$33.58	$33.58	334,409
2016-12-05	$31.08	$33.34	$31.01	$33.13	$33.13	628,486
2016-12-02	$30.84	$31.08	$30.37	$30.79	$30.79	163,065
2016-12-01	$30.78	$31.03	$30.50	$30.88	$30.88	144,964
2016-11-30	$31.14	$31.39	$30.38	$30.50	$30.50	142,956
2016-11-29	$30.84	$31.29	$30.60	$30.83	$30.83	268,814
2016-11-28	$30.91	$31.14	$30.56	$30.72	$30.72	225,140
2016-11-25	$31.00	$31.12	$30.79	$31.11	$31.11	79,456
2016-11-23	$30.90	$31.02	$30.61	$30.96	$30.96	184,401
2016-11-22	$30.35	$30.70	$30.19	$30.70	$30.70	221,941
2016-11-21	$30.13	$30.18	$29.61	$30.17	$30.17	165,302
2016-11-18	$29.46	$29.96	$29.30	$29.91	$29.91	250,511
2016-11-17	$29.98	$30.21	$29.40	$29.55	$29.55	278,991
2016-11-16	$29.59	$30.14	$29.26	$29.76	$29.76	564,551
2016-11-15	$29.03	$29.72	$28.61	$29.56	$29.56	318,521
2016-11-14	$27.85	$29.57	$27.85	$29.14	$29.14	371,768
2016-11-11	$26.36	$27.62	$26.36	$27.56	$27.56	455,620
2016-11-10	$26.41	$26.94	$26.30	$26.55	$26.55	500,603
2016-11-09	$25.70	$26.28	$25.63	$25.97	$25.97	416,505
2016-11-08	$25.30	$25.81	$25.11	$25.50	$25.50	192,540
2016-11-07	$25.30	$25.79	$25.05	$25.45	$25.45	708,740
2016-11-04	$24.68	$25.09	$24.68	$24.85	$24.85	2,243,425
2016-11-03	$26.39	$26.55	$25.94	$26.05	$26.05	231,570
2016-11-02	$26.50	$26.62	$26.20	$26.25	$26.25	191,545
2016-11-01	$27.14	$27.16	$26.54	$26.68	$26.68	146,711
2016-10-31	$27.09	$27.32	$26.50	$27.07	$27.07	334,726
2016-10-28	$27.50	$27.50	$26.73	$27.00	$27.00	253,965
2016-10-27	$26.75	$27.60	$25.52	$27.25	$27.25	732,569
2016-10-26	$25.39	$25.55	$25.01	$25.15	$25.15	128,250
2016-10-25	$25.90	$26.01	$25.32	$25.39	$25.39	137,870
2016-10-24	$25.80	$26.28	$25.77	$25.87	$25.87	115,857
2016-10-21	$25.75	$25.84	$25.60	$25.60	$25.60	124,220
2016-10-20	$25.78	$26.29	$25.53	$25.94	$25.94	173,023
2016-10-19	$25.09	$26.13	$24.91	$25.85	$25.85	309,607
2016-10-18	$24.77	$25.18	$24.62	$25.03	$25.03	99,703
2016-10-17	$24.60	$24.72	$24.48	$24.49	$24.49	51,949
2016-10-14	$24.80	$24.89	$24.56	$24.63	$24.63	49,874
2016-10-13	$24.89	$24.89	$24.37	$24.55	$24.55	135,793
2016-10-12	$25.08	$25.29	$24.98	$25.19	$25.19	40,718
2016-10-11	$25.34	$25.43	$24.94	$25.09	$25.09	106,554
2016-10-10	$25.13	$25.43	$25.13	$25.41	$25.41	87,040
2016-10-07	$25.00	$25.00	$24.66	$24.97	$24.97	110,648
2016-10-06	$25.10	$25.17	$24.76	$25.02	$25.02	80,558
2016-10-05	$24.86	$25.46	$24.86	$25.06	$25.06	108,134
2016-10-04	$24.93	$25.07	$24.75	$24.77	$24.77	77,906
2016-10-03	$24.99	$25.07	$24.69	$24.79	$24.79	117,425
2016-09-30	$24.85	$25.32	$24.61	$25.16	$25.16	251,747
2016-09-29	$25.10	$25.28	$24.61	$24.63	$24.63	114,691
2016-09-28	$24.99	$25.28	$24.96	$25.22	$25.22	64,544
2016-09-27	$24.68	$25.22	$24.67	$25.01	$25.01	89,200
2016-09-26	$25.35	$25.38	$24.78	$24.80	$24.80	94,199
2016-09-23	$25.71	$25.87	$25.58	$25.66	$25.66	59,888
2016-09-22	$25.60	$25.83	$25.55	$25.81	$25.81	132,926
2016-09-21	$25.34	$25.65	$25.29	$25.54	$25.54	129,169
2016-09-20	$25.50	$25.50	$24.92	$25.24	$25.24	128,776
2016-09-19	$25.42	$25.71	$25.12	$25.23	$25.23	69,456
2016-09-16	$25.41	$25.42	$25.14	$25.40	$25.40	179,410
2016-09-15	$25.25	$25.67	$25.25	$25.44	$25.44	46,335
2016-09-14	$25.58	$25.83	$25.34	$25.37	$25.37	76,871
2016-09-13	$25.77	$25.87	$25.39	$25.67	$25.67	111,024
2016-09-12	$26.34	$26.34	$25.89	$26.12	$26.12	85,424
2016-09-09	$26.45	$26.62	$26.32	$26.41	$26.41	183,676
2016-09-08	$26.79	$26.99	$26.51	$26.56	$26.56	79,356
2016-09-07	$26.38	$26.92	$26.38	$26.84	$26.84	176,501
2016-09-06	$26.77	$26.82	$26.30	$26.51	$26.51	128,567
2016-09-02	$26.54	$26.90	$26.38	$26.80	$26.80	134,390
2016-09-01	$26.74	$26.75	$26.17	$26.56	$26.56	110,945
2016-08-31	$26.67	$26.89	$26.30	$26.74	$26.74	96,363
2016-08-30	$26.05	$26.71	$26.05	$26.64	$26.64	123,358
2016-08-29	$25.91	$26.20	$25.90	$26.12	$26.12	74,310
2016-08-26	$25.95	$26.18	$25.38	$25.91	$25.91	134,241
2016-08-25	$25.72	$25.95	$25.59	$25.92	$25.92	111,240
2016-08-24	$25.71	$25.92	$25.53	$25.82	$25.82	74,521
2016-08-23	$25.78	$25.91	$25.65	$25.70	$25.70	76,536
2016-08-22	$25.86	$25.95	$25.61	$25.70	$25.70	117,337
2016-08-19	$25.65	$25.89	$25.48	$25.86	$25.86	271,207
2016-08-18	$25.73	$25.78	$25.42	$25.70	$25.70	229,359
2016-08-17	$26.05	$26.19	$25.60	$25.71	$25.71	329,791
2016-08-16	$26.20	$26.29	$26.03	$26.15	$26.15	111,660
2016-08-15	$26.30	$26.37	$26.18	$26.25	$26.25	154,184
2016-08-12	$26.56	$26.56	$26.11	$26.29	$26.29	188,650
2016-08-11	$26.81	$26.87	$26.56	$26.76	$26.76	155,300
2016-08-10	$26.89	$26.91	$26.56	$26.69	$26.69	106,941
2016-08-09	$26.71	$26.93	$26.63	$26.85	$26.85	110,424
2016-08-08	$26.97	$27.15	$26.47	$26.62	$26.62	109,643
2016-08-05	$25.90	$26.99	$25.90	$26.94	$26.94	134,782
2016-08-04	$25.41	$25.66	$25.37	$25.60	$25.60	226,557
2016-08-03	$25.28	$25.61	$25.27	$25.46	$25.46	125,836
2016-08-02	$25.38	$25.57	$25.14	$25.21	$25.21	118,161
2016-08-01	$25.69	$25.89	$25.43	$25.50	$25.50	88,217
2016-07-29	$25.73	$26.08	$25.62	$25.74	$25.74	122,390
2016-07-28	$25.82	$25.94	$25.46	$25.81	$25.81	73,187
2016-07-27	$25.86	$26.22	$25.71	$25.88	$25.88	93,944
2016-07-26	$25.66	$26.15	$25.61	$25.97	$25.97	136,223
2016-07-25	$25.99	$26.07	$25.65	$25.74	$25.74	134,944
2016-07-22	$25.87	$26.28	$25.77	$26.08	$26.08	127,184
2016-07-21	$26.51	$26.96	$25.46	$25.99	$25.99	275,286
2016-07-20	$26.82	$26.82	$26.10	$26.18	$26.18	146,784
2016-07-19	$26.41	$26.96	$26.40	$26.78	$26.78	195,887
2016-07-18	$26.75	$26.75	$26.32	$26.45	$26.45	105,962
2016-07-15	$26.71	$26.85	$26.40	$26.76	$26.76	130,825
2016-07-14	$26.64	$26.84	$26.30	$26.58	$26.58	111,183
2016-07-13	$26.08	$26.31	$25.91	$26.28	$26.28	122,632
2016-07-12	$25.93	$26.22	$25.76	$26.08	$26.08	96,502
2016-07-11	$25.46	$25.65	$25.28	$25.57	$25.57	132,424
2016-07-08	$24.74	$25.40	$24.65	$25.21	$25.21	121,620
2016-07-07	$24.38	$24.81	$24.18	$24.43	$24.43	84,013
2016-07-06	$23.81	$24.34	$23.80	$24.28	$24.28	85,955
2016-07-05	$24.25	$24.27	$23.81	$23.99	$23.99	142,582
2016-07-01	$25.07	$25.07	$24.24	$24.55	$24.55	187,227
2016-06-30	$24.73	$25.15	$24.25	$25.13	$25.13	198,865
2016-06-29	$24.49	$24.66	$24.19	$24.61	$24.61	121,140
2016-06-28	$24.69	$24.73	$23.96	$24.14	$24.14	246,579
2016-06-27	$24.41	$24.86	$23.89	$24.24	$24.24	304,028
2016-06-24	$24.75	$25.16	$24.28	$24.78	$24.78	722,019
2016-06-23	$25.68	$26.25	$25.64	$26.14	$26.14	169,616
2016-06-22	$25.34	$25.78	$25.22	$25.28	$25.28	84,531
2016-06-21	$25.48	$25.50	$25.03	$25.40	$25.40	80,188
2016-06-20	$25.68	$25.86	$25.37	$25.40	$25.40	108,441
2016-06-17	$25.29	$25.64	$24.95	$25.14	$25.14	387,829
2016-06-16	$25.09	$25.46	$25.03	$25.22	$25.22	163,417
2016-06-15	$25.25	$25.65	$24.99	$25.39	$25.39	229,967
2016-06-14	$25.26	$25.49	$24.90	$25.19	$25.19	277,155
2016-06-13	$25.69	$25.79	$25.29	$25.42	$25.42	162,893
2016-06-10	$26.12	$26.24	$25.77	$25.79	$25.79	167,085
2016-06-09	$26.70	$26.77	$26.24	$26.52	$26.52	169,943
2016-06-08	$26.88	$27.03	$26.74	$26.95	$26.95	99,645
2016-06-07	$26.93	$27.16	$26.85	$26.89	$26.89	101,858
2016-06-06	$26.60	$26.91	$26.56	$26.83	$26.83	217,351
2016-06-03	$26.89	$27.10	$26.06	$26.62	$26.62	115,924
2016-06-02	$27.11	$27.33	$26.62	$27.27	$27.27	129,527
2016-06-01	$26.64	$27.22	$26.48	$27.13	$27.13	138,988
2016-05-31	$27.02	$27.06	$26.66	$26.89	$26.89	165,428
2016-05-27	$26.51	$26.96	$26.36	$26.93	$26.93	135,453
2016-05-26	$27.24	$27.24	$26.52	$26.54	$26.54	95,117
2016-05-25	$26.89	$27.38	$26.89	$27.21	$27.21	254,616
2016-05-24	$26.41	$27.00	$26.34	$26.86	$26.86	228,713
2016-05-23	$26.16	$26.68	$25.85	$26.39	$26.39	238,005
2016-05-20	$26.09	$26.36	$25.83	$26.18	$26.18	232,545
2016-05-19	$25.65	$26.30	$25.58	$25.94	$25.94	266,787
2016-05-18	$25.10	$25.98	$25.04	$25.82	$25.82	33,920
2016-05-17	$25.68	$25.90	$24.87	$25.28	$25.28	44,394
2016-05-16	$26.12	$26.19	$25.65	$25.97	$25.97	528,448
2016-05-13	$26.80	$27.02	$26.01	$26.29	$26.29	3,382,221
2016-05-12	$26.71	$26.88	$26.20	$26.80	$26.80	485,680
2016-05-11	$25.99	$26.76	$25.85	$26.66	$26.66	652,647
2016-05-10	$26.61	$26.81	$25.76	$26.00	$26.00	1,062,447
2016-05-09	$24.70	$25.03	$24.62	$24.69	$24.69	81,946
2016-05-06	$24.30	$24.90	$24.22	$24.71	$24.71	169,764
2016-05-05	$25.07	$25.20	$24.45	$24.49	$24.49	128,840
2016-05-04	$25.00	$25.17	$24.57	$24.97	$24.97	234,679
2016-05-03	$25.57	$25.79	$24.97	$25.16	$25.16	241,395
2016-05-02	$26.00	$26.01	$25.76	$25.96	$25.96	120,444
2016-04-29	$25.76	$26.09	$25.70	$25.98	$25.98	84,388
2016-04-28	$26.01	$26.41	$25.73	$25.76	$25.76	90,154
2016-04-27	$25.74	$26.42	$25.74	$26.25	$26.25	153,761
2016-04-26	$25.54	$25.94	$25.37	$25.74	$25.74	80,578
2016-04-25	$25.54	$25.72	$25.11	$25.39	$25.39	88,010
2016-04-22	$25.81	$26.07	$25.45	$25.72	$25.72	76,626
2016-04-21	$25.86	$26.01	$25.69	$25.88	$25.88	140,277
2016-04-20	$25.69	$25.94	$25.37	$25.85	$25.85	245,923
2016-04-19	$25.67	$25.87	$25.40	$25.65	$25.65	275,795
2016-04-18	$24.50	$25.76	$24.31	$25.68	$25.68	154,971
2016-04-15	$25.09	$25.81	$24.27	$24.68	$24.68	154,211
2016-04-14	$24.20	$25.24	$24.11	$25.06	$25.06	171,288
2016-04-13	$23.10	$24.29	$23.10	$24.20	$24.20	164,623
2016-04-12	$22.95	$23.21	$22.72	$22.91	$22.91	92,295
2016-04-11	$22.72	$23.32	$22.59	$22.95	$22.95	130,436
2016-04-08	$22.59	$22.72	$22.25	$22.64	$22.64	104,511
2016-04-07	$23.21	$23.24	$22.19	$22.34	$22.34	157,765
2016-04-06	$23.50	$23.59	$23.34	$23.47	$23.47	101,500
2016-04-05	$23.60	$23.78	$23.41	$23.50	$23.50	107,447
2016-04-04	$24.04	$24.43	$23.83	$23.86	$23.86	72,082
2016-04-01	$23.51	$24.19	$23.51	$24.15	$24.15	83,878
2016-03-31	$23.71	$24.06	$23.60	$23.63	$23.63	99,059
2016-03-30	$23.92	$24.06	$23.72	$23.83	$23.83	137,691
2016-03-29	$23.75	$24.01	$23.51	$23.84	$23.84	137,205
2016-03-28	$23.99	$24.39	$23.52	$23.91	$23.91	83,421
2016-03-24	$23.51	$23.90	$23.51	$23.84	$23.84	63,997
2016-03-23	$23.89	$23.90	$23.51	$23.51	$23.51	72,201
2016-03-22	$23.81	$24.17	$23.44	$23.98	$23.98	77,452
2016-03-21	$24.21	$24.32	$23.98	$23.98	$23.98	64,378
2016-03-18	$24.11	$24.78	$23.92	$24.32	$24.32	254,828
2016-03-17	$23.47	$23.90	$22.91	$23.79	$23.79	187,802
2016-03-16	$24.08	$24.45	$23.49	$23.60	$23.60	118,255
2016-03-15	$24.31	$24.32	$23.98	$24.10	$24.10	70,240
2016-03-14	$24.84	$24.84	$24.44	$24.55	$24.55	50,023
2016-03-11	$24.21	$25.05	$24.17	$25.01	$25.01	74,083
2016-03-10	$24.26	$24.49	$23.72	$24.06	$24.06	124,010
2016-03-09	$24.60	$24.78	$24.02	$24.18	$24.18	70,427
2016-03-08	$24.87	$24.99	$24.30	$24.55	$24.55	92,904
2016-03-07	$24.73	$25.11	$24.53	$25.11	$25.11	87,186
2016-03-04	$25.10	$25.17	$24.58	$24.79	$24.79	99,680
2016-03-03	$24.34	$25.02	$24.23	$24.96	$24.96	134,243
2016-03-02	$23.85	$24.49	$23.74	$24.38	$24.38	180,372
2016-03-01	$22.82	$23.86	$22.82	$23.83	$23.83	158,281
2016-02-29	$23.37	$23.37	$22.60	$22.65	$22.65	137,785
2016-02-26	$23.15	$23.54	$22.73	$23.38	$23.38	120,366
2016-02-25	$22.62	$22.94	$22.41	$22.85	$22.85	69,193
2016-02-24	$22.38	$22.63	$21.83	$22.58	$22.58	98,994
2016-02-23	$23.36	$23.36	$22.68	$22.68	$22.68	121,084
2016-02-22	$23.01	$23.55	$22.93	$23.43	$23.43	210,322
2016-02-19	$22.01	$22.82	$21.82	$22.71	$22.71	165,927
2016-02-18	$22.81	$22.97	$21.87	$22.04	$22.04	144,454
2016-02-17	$23.07	$23.10	$22.55	$22.81	$22.81	155,302
2016-02-16	$22.87	$23.22	$22.51	$22.95	$22.95	77,107
2016-02-12	$22.14	$22.82	$22.05	$22.59	$22.59	195,630
2016-02-11	$22.39	$22.63	$21.66	$21.78	$21.78	178,828
2016-02-10	$22.94	$23.32	$22.56	$22.78	$22.78	134,202
2016-02-09	$22.28	$23.07	$22.28	$22.82	$22.82	113,554
2016-02-08	$21.87	$22.79	$21.69	$22.63	$22.63	285,477
2016-02-05	$22.44	$22.69	$22.01	$22.01	$22.01	244,869
2016-02-04	$22.73	$23.20	$22.31	$22.40	$22.40	221,926
2016-02-03	$23.46	$23.47	$22.44	$22.78	$22.78	370,009
2016-02-02	$24.43	$24.43	$23.19	$23.26	$23.26	213,835
2016-02-01	$24.95	$25.10	$24.33	$24.75	$24.75	124,492
2016-01-29	$24.96	$25.11	$24.23	$25.10	$25.10	182,826
2016-01-28	$24.50	$25.37	$24.48	$24.86	$24.86	194,469
2016-01-27	$24.50	$24.84	$24.12	$24.21	$24.21	159,687
2016-01-26	$24.14	$24.73	$24.05	$24.61	$24.61	176,189
2016-01-25	$25.69	$25.69	$23.88	$24.02	$24.02	257,567
2016-01-22	$25.19	$25.72	$24.56	$25.70	$25.70	234,939
2016-01-21	$25.00	$26.66	$24.43	$24.83	$24.83	405,803
2016-01-20	$22.75	$23.41	$22.45	$23.34	$23.34	165,833
2016-01-19	$23.98	$24.07	$23.16	$23.32	$23.32	149,148
2016-01-15	$23.60	$23.83	$23.08	$23.76	$23.76	197,048
2016-01-14	$23.96	$24.59	$23.67	$24.18	$24.18	146,828
2016-01-13	$24.68	$24.68	$23.62	$23.95	$23.95	177,322
2016-01-12	$25.00	$25.03	$24.29	$24.53	$24.53	176,407
2016-01-11	$24.80	$25.00	$24.60	$24.70	$24.70	165,782
2016-01-08	$25.63	$25.63	$24.73	$24.76	$24.76	154,292
2016-01-07	$25.39	$25.64	$24.97	$25.35	$25.35	244,401
2016-01-06	$25.61	$26.00	$25.46	$25.87	$25.87	382,946
2016-01-05	$26.62	$26.73	$25.87	$25.95	$25.95	303,750
2016-01-04	$26.78	$27.04	$26.39	$26.50	$26.50	162,647
2015-12-31	$27.93	$27.97	$27.21	$27.22	$27.22	110,848
2015-12-30	$27.52	$28.03	$27.29	$27.98	$27.98	121,079
2015-12-29	$27.80	$28.09	$27.37	$27.60	$27.60	109,226
2015-12-28	$27.39	$27.84	$26.95	$27.74	$27.74	193,294
2015-12-24	$27.73	$28.18	$27.29	$27.49	$27.49	120,294
2015-12-23	$28.41	$28.41	$28.03	$28.19	$28.19	92,153
2015-12-22	$27.98	$28.19	$27.26	$28.19	$28.19	109,927
2015-12-21	$27.75	$28.15	$27.17	$27.87	$27.87	234,030
2015-12-18	$28.40	$28.44	$27.07	$27.85	$27.85	2,197,210
2015-12-17	$28.02	$28.57	$27.85	$28.46	$28.46	405,904
2015-12-16	$27.25	$28.12	$26.46	$28.01	$28.01	314,867
2015-12-15	$26.92	$27.32	$26.76	$26.96	$26.96	209,360
2015-12-14	$26.50	$27.06	$26.10	$26.62	$26.62	204,347
2015-12-11	$26.95	$27.31	$26.25	$26.55	$26.55	194,806
2015-12-10	$27.69	$27.87	$27.31	$27.34	$27.34	159,028
2015-12-09	$28.45	$28.56	$27.29	$27.75	$27.75	131,857
2015-12-08	$28.21	$28.75	$27.94	$28.58	$28.58	144,082
2015-12-07	$29.65	$29.74	$28.33	$28.53	$28.53	174,076
2015-12-04	$29.17	$29.80	$28.95	$29.64	$29.64	146,104
2015-12-03	$29.90	$30.30	$29.07	$29.10	$29.10	151,841
2015-12-02	$30.43	$30.64	$29.73	$29.76	$29.76	142,120
2015-12-01	$31.04	$31.09	$30.09	$30.30	$30.30	174,362
2015-11-30	$31.03	$31.29	$30.56	$31.00	$31.00	130,844
2015-11-27	$30.80	$31.11	$30.35	$31.00	$31.00	99,772
2015-11-25	$30.47	$31.05	$30.41	$30.85	$30.85	95,750
2015-11-24	$30.09	$30.73	$29.99	$30.63	$30.63	60,647
2015-11-23	$29.78	$30.45	$29.78	$30.39	$30.39	135,657
2015-11-20	$30.12	$30.22	$29.87	$29.96	$29.96	156,799
2015-11-19	$29.77	$30.14	$29.68	$29.95	$29.95	154,540
2015-11-18	$29.74	$30.04	$29.50	$29.92	$29.92	170,524
2015-11-17	$29.84	$30.29	$29.50	$29.81	$29.81	177,998
2015-11-16	$29.30	$29.84	$29.04	$29.72	$29.72	168,620
2015-11-13	$29.78	$30.38	$29.47	$29.49	$29.49	132,278
2015-11-12	$29.99	$30.12	$29.28	$30.10	$30.10	130,610
2015-11-11	$30.53	$30.93	$29.99	$30.09	$30.09	106,990
2015-11-10	$30.60	$30.84	$30.29	$30.39	$30.39	152,545
2015-11-09	$30.61	$30.99	$30.43	$30.60	$30.60	190,268
2015-11-06	$30.75	$31.63	$30.36	$30.49	$30.49	259,221
2015-11-05	$29.23	$31.05	$29.23	$30.91	$30.91	284,219
2015-11-04	$28.78	$29.31	$28.56	$29.24	$29.24	123,877
2015-11-03	$28.38	$28.80	$28.21	$28.67	$28.67	101,759
2015-11-02	$27.56	$28.56	$27.50	$28.46	$28.46	107,209
2015-10-30	$28.05	$28.18	$27.22	$27.50	$27.50	192,180
2015-10-29	$27.87	$28.36	$27.74	$27.77	$27.77	160,035
2015-10-28	$26.95	$28.50	$26.95	$28.09	$28.09	335,955
2015-10-27	$27.04	$27.23	$26.65	$26.93	$26.93	183,888
2015-10-26	$27.10	$27.22	$26.70	$27.14	$27.14	135,799
2015-10-23	$26.33	$27.38	$26.32	$27.27	$27.27	159,404
2015-10-22	$26.08	$26.31	$25.85	$26.26	$26.26	112,263
2015-10-21	$25.59	$26.61	$25.56	$25.92	$25.92	165,582
2015-10-20	$25.33	$25.70	$25.24	$25.44	$25.44	67,660
2015-10-19	$24.77	$25.39	$24.77	$25.35	$25.35	81,214
2015-10-16	$25.11	$25.22	$24.64	$24.85	$24.85	110,684
2015-10-15	$24.59	$25.07	$24.39	$25.04	$25.04	92,409
2015-10-14	$25.40	$25.40	$24.41	$24.50	$24.50	93,008
2015-10-13	$24.80	$25.58	$24.76	$25.45	$25.45	108,465
2015-10-12	$24.60	$24.94	$24.33	$24.91	$24.91	116,382
2015-10-09	$24.80	$24.80	$24.36	$24.58	$24.58	118,060
2015-10-08	$24.55	$25.00	$24.39	$24.85	$24.85	125,819
2015-10-07	$24.69	$24.98	$24.38	$24.57	$24.57	165,165
2015-10-06	$24.97	$25.12	$24.37	$24.52	$24.52	94,271
2015-10-05	$24.45	$25.08	$24.13	$24.93	$24.93	128,985
2015-10-02	$24.82	$24.82	$23.71	$24.30	$24.30	145,588
2015-10-01	$25.77	$25.86	$24.99	$25.27	$25.27	98,752
2015-09-30	$25.27	$26.00	$25.27	$25.70	$25.70	248,272
2015-09-29	$24.63	$25.09	$24.44	$25.01	$25.01	138,905
2015-09-28	$24.79	$24.95	$24.49	$24.61	$24.61	102,287
2015-09-25	$24.81	$25.60	$24.76	$24.90	$24.90	112,765
2015-09-24	$24.34	$24.69	$24.26	$24.66	$24.66	189,141
2015-09-23	$24.75	$24.93	$24.50	$24.58	$24.58	170,476
2015-09-22	$24.72	$24.98	$24.69	$24.74	$24.74	151,041
2015-09-21	$25.09	$25.30	$24.79	$24.95	$24.95	152,410
2015-09-18	$24.66	$25.06	$24.43	$24.92	$24.92	856,113
2015-09-17	$25.60	$26.06	$24.70	$25.01	$25.01	150,848
2015-09-16	$26.05	$26.20	$25.59	$25.66	$25.66	137,127
2015-09-15	$25.34	$26.17	$25.34	$25.98	$25.98	106,786
2015-09-14	$25.16	$25.71	$24.88	$25.32	$25.32	103,367
2015-09-11	$24.60	$25.11	$24.60	$25.08	$25.08	124,765
2015-09-10	$24.64	$24.94	$24.62	$24.76	$24.76	117,536
2015-09-09	$24.74	$24.99	$24.58	$24.70	$24.70	105,897
2015-09-08	$24.10	$24.64	$24.03	$24.54	$24.54	140,252

Customers Bancorp Inc (CUBI) News Headlines

NYCB Looks to the Leader of a Bank It Bought for a Turnaround

None

bloomberg.com March 1, 2024

A year on, SVB’s killer is still at large

None

reuters.com March 7, 2024

Customers Bancorp Says It Ousted CFO, Who Disputes Its Account

None

bloomberg.com April 12, 2024

Recent Customers Bancorp Inc (CUBI) News

Customers Bancorp Revises Account of CFO Exit, Calling It Mutual

None

bloomberg.com

Published: April 25, 2024

Similar Companies to Customers Bancorp Inc (CUBI) 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

Customers Bancorp Inc (CUBI) Exchange: NYSE

$50.07 ($-0.28) -0.56%

Customers Bancorp Inc - Daily Information

About Customers Bancorp Inc (CUBI)

Invest in Customers Bancorp Inc (CUBI)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Built to help smart investors invest smarter.

Historical Stock Data for Customers Bancorp Inc (CUBI)

Customers Bancorp Inc (CUBI) News Headlines

Recent Customers Bancorp Inc (CUBI) News

Customers Bancorp Revises Account of CFO Exit, Calling It Mutual

Similar Companies to Customers Bancorp Inc (CUBI) in the Banks-Regional Industry