Enterprise Financial Services Corp (EFSC) Stock

Data as of April 19, 2024

$39.68 ($1.50) 3.93%

Enterprise Financial Services Corp - Daily Information

Click for more stock information on Enterprise Financial Services Corp.

Daily Information	Data
Date	April 19, 2024
Open	$37.99
Previous Close	$39.68
High	$39.73
Low	$37.99
Adjusted Open	$37.99
Previous Adjusted Close	$39.68
Adjusted High	$39.73
Adjusted Low	$37.99

About Enterprise Financial Services Corp (EFSC)

Enterprise Financial Services Corp, with approximately $12.9 billion in assets, is a financial holding company headquartered in Clayton, Missouri. Enterprise Bank & Trust, a Missouri state-chartered trust company with banking powers and a wholly-owned subsidiary of EFSC, operates branch offices in Arizona, California, Kansas, Missouri, Nevada, and New Mexico, and SBA loan and deposit production offices throughout the country. Enterprise Bank & Trust offers a range of business and personal banking services and wealth management services. Enterprise Trust, a division of Enterprise Bank & Trust, provides financial planning, estate planning, investment management and trust services to businesses, individuals, institutions, retirement plans and non-profit organizations.

Invest in Enterprise Financial Services Corp (EFSC)

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.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Enterprise Financial Services Corp (EFSC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$37.99	$39.73	$37.99	$39.68	$39.68	166,380
2024-04-18	$37.94	$38.47	$37.82	$38.18	$38.18	127,705
2024-04-17	$38.10	$38.57	$37.88	$37.95	$37.95	126,287
2024-04-16	$37.91	$38.38	$37.66	$38.03	$38.03	88,025
2024-04-15	$38.42	$38.82	$37.93	$38.33	$38.33	99,662
2024-04-12	$37.83	$38.43	$37.83	$38.30	$38.30	110,324
2024-04-11	$38.35	$38.35	$37.62	$38.20	$38.20	97,114
2024-04-10	$38.15	$38.31	$37.33	$38.00	$38.00	174,489
2024-04-09	$39.28	$39.69	$39.00	$39.31	$39.31	70,058
2024-04-08	$39.07	$39.75	$37.74	$39.20	$39.20	76,241
2024-04-05	$39.06	$39.28	$38.70	$39.07	$39.07	84,366
2024-04-04	$38.93	$39.90	$38.93	$39.25	$39.25	267,912
2024-04-03	$38.18	$38.61	$38.09	$38.57	$38.57	167,205
2024-04-02	$38.78	$39.15	$38.26	$38.32	$38.32	127,725
2024-04-01	$40.66	$40.66	$39.08	$39.19	$39.19	152,575
2024-03-28	$40.16	$40.63	$39.93	$40.56	$40.56	243,264
2024-03-27	$39.23	$40.22	$39.23	$40.17	$40.17	94,118
2024-03-26	$39.30	$39.30	$38.44	$39.20	$39.20	103,906
2024-03-25	$38.90	$39.49	$38.72	$39.07	$39.07	85,456
2024-03-22	$39.93	$40.00	$38.72	$38.76	$38.76	112,213
2024-03-21	$39.55	$39.97	$39.40	$39.87	$39.87	272,073
2024-03-20	$38.22	$39.65	$38.01	$39.22	$39.22	277,494
2024-03-19	$38.25	$38.78	$38.20	$38.37	$38.37	81,174
2024-03-18	$38.10	$38.43	$37.61	$38.22	$38.22	113,322
2024-03-15	$37.33	$38.47	$37.33	$38.14	$38.14	290,505
2024-03-14	$38.85	$39.28	$37.42	$37.57	$37.57	200,911
2024-03-13	$39.19	$39.82	$38.73	$39.10	$38.84	98,739
2024-03-12	$39.70	$39.70	$39.01	$39.36	$39.10	85,174
2024-03-11	$40.00	$40.30	$39.64	$39.70	$39.44	68,720
2024-03-08	$40.98	$41.07	$40.07	$40.09	$39.82	134,355
2024-03-07	$40.72	$40.94	$39.97	$40.34	$40.07	105,667
2024-03-06	$40.11	$40.84	$39.36	$40.31	$40.04	149,983
2024-03-05	$38.86	$40.28	$38.83	$40.05	$39.79	108,120
2024-03-04	$39.64	$40.33	$38.89	$39.00	$38.74	78,619
2024-03-01	$39.60	$39.69	$38.48	$39.65	$39.65	120,934
2024-02-29	$40.34	$40.70	$39.60	$39.92	$39.92	93,056
2024-02-28	$39.50	$39.75	$39.41	$39.50	$39.50	92,213
2024-02-27	$40.00	$40.33	$39.50	$39.85	$39.85	74,800
2024-02-26	$40.63	$41.10	$39.64	$39.66	$39.66	132,480
2024-02-23	$40.47	$41.32	$40.04	$40.83	$40.83	101,606
2024-02-22	$40.54	$40.71	$40.08	$40.50	$40.50	141,225
2024-02-21	$40.42	$40.78	$40.09	$40.74	$40.74	194,172
2024-02-20	$40.52	$41.19	$40.28	$40.42	$40.42	201,272
2024-02-16	$40.92	$41.65	$39.97	$41.02	$41.02	156,834
2024-02-15	$40.03	$41.44	$40.00	$41.32	$41.32	163,434
2024-02-14	$39.31	$39.75	$38.87	$39.66	$39.66	136,997
2024-02-13	$39.44	$39.71	$38.36	$38.78	$38.78	174,895
2024-02-12	$39.96	$41.32	$39.96	$40.76	$40.76	161,515
2024-02-09	$39.11	$39.96	$38.77	$39.91	$39.91	133,964
2024-02-08	$39.49	$39.90	$39.13	$39.39	$39.39	130,466
2024-02-07	$39.66	$40.05	$38.55	$39.65	$39.65	123,616
2024-02-06	$39.56	$40.06	$39.20	$39.52	$39.52	149,533
2024-02-05	$39.85	$40.11	$39.30	$39.62	$39.62	131,020
2024-02-02	$39.72	$40.58	$39.72	$40.42	$40.42	181,251
2024-02-01	$41.97	$42.01	$39.71	$40.57	$40.57	165,038
2024-01-31	$42.80	$43.26	$41.48	$41.63	$41.63	153,116
2024-01-30	$43.54	$44.16	$42.97	$43.77	$43.77	168,153
2024-01-29	$42.36	$43.70	$41.95	$43.68	$43.68	171,342
2024-01-26	$42.72	$42.74	$41.80	$42.43	$42.43	109,547
2024-01-25	$42.39	$42.39	$41.40	$42.37	$42.37	262,781
2024-01-24	$42.57	$42.78	$41.37	$41.78	$41.78	249,798
2024-01-23	$43.75	$43.75	$41.62	$42.43	$42.43	343,967
2024-01-22	$43.50	$44.10	$43.12	$44.09	$44.09	101,000
2024-01-19	$42.41	$43.10	$42.06	$43.10	$43.10	93,957
2024-01-18	$42.22	$42.47	$41.94	$42.39	$42.39	93,007
2024-01-17	$41.49	$42.21	$41.49	$42.10	$42.10	166,738
2024-01-16	$42.67	$42.94	$42.00	$42.07	$42.07	142,637
2024-01-12	$44.26	$44.59	$42.81	$43.31	$43.31	101,392
2024-01-11	$43.82	$44.14	$43.17	$43.76	$43.76	111,115
2024-01-10	$43.87	$44.33	$43.58	$44.28	$44.28	99,709
2024-01-09	$44.30	$44.35	$44.01	$44.10	$44.10	86,310
2024-01-08	$44.30	$44.94	$44.09	$44.93	$44.93	95,149
2024-01-05	$44.07	$45.04	$43.73	$44.48	$44.48	142,579
2024-01-04	$44.12	$44.51	$44.12	$44.41	$44.41	172,132
2024-01-03	$44.92	$45.07	$43.81	$43.92	$43.92	146,056
2024-01-02	$44.23	$45.66	$44.23	$45.11	$45.11	113,420
2023-12-29	$45.46	$45.66	$44.44	$44.65	$44.65	119,912
2023-12-28	$45.43	$46.05	$45.35	$45.46	$45.46	101,551
2023-12-27	$45.69	$45.85	$45.35	$45.59	$45.59	71,274
2023-12-26	$45.28	$45.86	$45.00	$45.57	$45.57	77,831
2023-12-22	$44.75	$45.34	$44.67	$44.97	$44.97	89,148
2023-12-21	$44.77	$44.80	$44.20	$44.42	$44.42	97,779
2023-12-20	$45.20	$46.16	$44.31	$44.37	$44.37	214,742
2023-12-19	$44.17	$45.23	$43.85	$45.07	$45.07	175,705
2023-12-18	$44.19	$44.33	$43.46	$43.87	$43.87	124,645
2023-12-15	$45.08	$45.33	$43.76	$43.81	$43.81	417,876
2023-12-14	$45.03	$46.17	$44.48	$44.76	$44.76	194,196
2023-12-13	$41.74	$44.30	$41.60	$44.30	$44.05	160,336
2023-12-12	$42.06	$42.14	$41.58	$41.78	$41.55	78,738
2023-12-11	$41.90	$42.21	$41.63	$41.90	$41.67	93,946
2023-12-08	$41.89	$42.17	$41.39	$41.90	$41.67	93,775
2023-12-07	$41.28	$41.75	$39.73	$41.69	$41.46	155,969
2023-12-06	$41.08	$42.09	$40.78	$41.00	$40.77	162,364
2023-12-05	$41.06	$41.17	$40.56	$40.86	$40.63	204,820
2023-12-04	$41.10	$41.70	$41.03	$41.15	$41.15	142,535
2023-12-01	$39.10	$41.81	$38.92	$41.38	$41.38	192,255
2023-11-30	$39.24	$39.53	$38.20	$39.21	$39.21	139,094
2023-11-29	$38.59	$39.43	$38.59	$39.10	$39.10	141,097
2023-11-28	$37.94	$38.34	$36.73	$38.28	$38.28	102,086
2023-11-27	$38.31	$38.41	$37.86	$38.09	$38.09	71,777
2023-11-24	$38.22	$38.55	$38.17	$38.49	$38.49	26,990
2023-11-22	$38.64	$38.66	$38.12	$38.32	$38.32	50,951
2023-11-21	$39.02	$39.21	$38.11	$38.14	$38.14	59,236
2023-11-20	$39.20	$39.58	$38.55	$39.05	$39.05	68,569
2023-11-17	$39.42	$39.80	$39.08	$39.29	$39.29	126,850
2023-11-16	$39.91	$39.98	$38.93	$39.00	$39.00	82,033
2023-11-15	$39.05	$40.15	$39.05	$39.81	$39.81	147,374
2023-11-14	$37.80	$39.49	$37.73	$39.22	$39.22	228,570
2023-11-13	$35.96	$36.60	$35.76	$36.44	$36.44	78,127
2023-11-10	$36.27	$36.52	$35.89	$36.21	$36.21	106,850
2023-11-09	$36.64	$36.93	$36.01	$36.13	$36.13	78,837
2023-11-08	$36.60	$36.71	$36.19	$36.57	$36.57	86,808
2023-11-07	$36.76	$37.10	$36.18	$36.65	$36.65	79,472
2023-11-06	$37.24	$37.24	$36.58	$36.92	$36.92	110,776
2023-11-03	$36.91	$38.03	$36.78	$37.27	$37.27	142,604
2023-11-02	$34.94	$36.08	$34.94	$35.98	$35.98	225,543
2023-11-01	$34.71	$34.92	$34.26	$34.79	$34.79	130,719
2023-10-31	$34.90	$35.17	$34.38	$34.77	$34.77	129,708
2023-10-30	$35.07	$35.38	$34.78	$34.99	$34.99	96,718
2023-10-27	$35.12	$36.62	$34.07	$34.61	$34.61	183,482
2023-10-26	$33.88	$35.25	$33.27	$35.21	$35.21	156,375
2023-10-25	$33.36	$33.91	$32.97	$33.75	$33.75	199,785
2023-10-24	$33.75	$34.39	$33.09	$33.59	$33.59	299,672
2023-10-23	$35.30	$36.29	$35.30	$35.69	$35.69	104,012
2023-10-20	$36.85	$36.95	$35.62	$35.67	$35.67	146,565
2023-10-19	$37.17	$37.55	$36.74	$36.79	$36.79	87,791
2023-10-18	$37.62	$37.74	$37.03	$37.03	$37.03	118,395
2023-10-17	$37.03	$38.36	$36.93	$37.89	$37.89	150,264
2023-10-16	$36.93	$37.46	$36.93	$37.24	$37.24	119,003
2023-10-13	$37.85	$37.85	$36.63	$36.66	$36.66	87,007
2023-10-12	$37.85	$37.85	$37.32	$37.53	$37.53	81,177
2023-10-11	$37.75	$38.08	$37.46	$37.92	$37.92	91,126
2023-10-10	$37.53	$37.88	$37.42	$37.72	$37.72	154,978
2023-10-09	$37.46	$37.89	$37.13	$37.44	$37.44	112,140
2023-10-06	$37.46	$38.34	$37.27	$37.58	$37.58	100,881
2023-10-05	$36.86	$37.94	$36.86	$37.79	$37.79	131,839
2023-10-04	$36.39	$36.98	$36.12	$36.95	$36.95	103,462
2023-10-03	$36.68	$36.98	$36.10	$36.36	$36.36	134,183
2023-10-02	$37.50	$37.50	$36.64	$36.83	$36.83	114,037
2023-09-29	$37.49	$37.78	$37.04	$37.50	$37.50	180,262
2023-09-28	$37.09	$37.98	$37.09	$37.20	$37.20	109,813
2023-09-27	$37.54	$37.65	$36.87	$36.96	$36.96	95,345
2023-09-26	$37.33	$38.51	$36.93	$37.28	$37.28	130,010
2023-09-25	$36.83	$37.60	$36.72	$37.59	$37.59	170,131
2023-09-22	$37.34	$37.75	$36.80	$36.94	$36.94	114,964
2023-09-21	$37.59	$37.66	$37.25	$37.33	$37.33	137,748
2023-09-20	$38.22	$38.33	$37.69	$37.73	$37.73	87,102
2023-09-19	$38.21	$39.24	$37.79	$38.02	$38.02	106,973
2023-09-18	$38.54	$38.60	$38.05	$38.13	$38.13	207,940
2023-09-15	$39.03	$39.68	$38.18	$38.54	$38.54	299,897
2023-09-14	$38.68	$39.28	$38.66	$39.14	$39.14	133,915
2023-09-13	$38.59	$39.01	$38.29	$38.61	$38.36	155,318
2023-09-12	$38.60	$38.88	$38.32	$38.46	$38.46	57,168
2023-09-11	$38.81	$39.28	$38.46	$38.52	$38.52	74,712
2023-09-08	$38.38	$38.99	$38.21	$38.78	$38.78	181,271
2023-09-07	$38.57	$38.71	$38.11	$38.40	$38.40	168,599
2023-09-06	$39.47	$39.72	$38.66	$38.73	$38.73	78,999
2023-09-05	$39.84	$39.84	$39.30	$39.39	$39.39	121,609
2023-09-01	$39.04	$39.94	$39.04	$39.86	$39.86	171,722
2023-08-31	$38.79	$39.29	$38.43	$38.71	$38.71	103,718
2023-08-30	$38.89	$39.02	$38.58	$38.80	$38.80	86,633
2023-08-29	$39.09	$39.11	$38.72	$38.98	$38.98	95,735
2023-08-28	$39.03	$39.82	$38.97	$39.01	$39.01	84,451
2023-08-25	$39.30	$39.35	$38.39	$38.92	$38.92	124,959
2023-08-24	$39.05	$39.69	$37.85	$39.21	$39.21	93,251
2023-08-23	$38.61	$39.57	$38.60	$39.24	$39.24	128,538
2023-08-22	$39.44	$39.75	$38.28	$38.70	$38.70	172,649
2023-08-21	$40.07	$40.21	$39.50	$39.55	$39.55	205,739
2023-08-18	$39.70	$40.25	$39.50	$40.03	$40.03	105,184
2023-08-17	$40.02	$40.22	$39.83	$40.00	$40.00	77,183
2023-08-16	$39.87	$40.21	$39.69	$39.95	$39.95	149,150
2023-08-15	$40.60	$40.60	$39.80	$40.05	$40.05	134,660
2023-08-14	$41.17	$41.17	$40.73	$40.94	$40.94	110,692
2023-08-11	$40.82	$41.51	$40.79	$41.45	$41.45	125,737
2023-08-10	$41.00	$41.35	$40.75	$40.99	$40.99	169,033
2023-08-09	$40.55	$40.96	$40.25	$40.77	$40.77	175,392
2023-08-08	$40.64	$40.78	$39.81	$40.66	$40.66	118,112
2023-08-07	$41.09	$41.81	$40.92	$41.42	$41.42	108,118
2023-08-04	$40.88	$41.36	$40.85	$41.04	$41.04	172,488
2023-08-03	$40.53	$41.25	$40.33	$40.88	$40.88	208,380
2023-08-02	$40.85	$41.24	$40.68	$40.84	$40.84	223,101
2023-08-01	$41.00	$41.39	$40.31	$41.30	$41.30	130,375
2023-07-31	$41.45	$41.88	$40.82	$41.00	$41.00	187,246
2023-07-28	$42.05	$42.38	$41.26	$41.52	$41.52	257,078
2023-07-27	$41.97	$42.23	$41.40	$41.64	$41.64	492,212
2023-07-26	$40.53	$42.53	$40.53	$41.75	$41.75	629,537
2023-07-25	$42.93	$43.27	$40.71	$41.00	$41.00	336,067
2023-07-24	$42.70	$43.62	$42.46	$43.40	$43.40	226,330
2023-07-21	$43.61	$43.61	$42.34	$42.89	$42.89	262,997
2023-07-20	$44.06	$44.16	$43.20	$43.55	$43.55	247,709
2023-07-19	$43.42	$44.23	$43.28	$44.06	$44.06	234,563
2023-07-18	$41.94	$43.42	$41.94	$43.33	$43.33	193,400
2023-07-17	$41.58	$42.50	$41.58	$41.78	$41.78	124,420
2023-07-14	$42.23	$42.27	$41.09	$41.85	$41.85	134,448
2023-07-13	$41.47	$42.12	$41.06	$41.96	$41.96	108,637
2023-07-12	$41.14	$41.58	$40.72	$41.31	$41.31	100,784
2023-07-11	$40.07	$40.51	$39.68	$40.37	$40.37	84,764
2023-07-10	$39.54	$40.56	$39.54	$39.91	$39.91	92,599
2023-07-07	$38.66	$39.85	$38.66	$39.65	$39.65	102,722
2023-07-06	$39.31	$39.31	$38.34	$38.66	$38.66	112,572
2023-07-05	$39.63	$40.04	$38.87	$39.65	$39.65	135,318
2023-07-03	$39.08	$39.99	$39.08	$39.91	$39.91	73,855
2023-06-30	$40.09	$40.09	$39.07	$39.10	$39.10	164,768
2023-06-29	$39.54	$40.21	$39.54	$39.81	$39.81	113,312
2023-06-28	$39.24	$39.27	$38.66	$39.10	$39.10	159,883
2023-06-27	$39.23	$39.83	$38.84	$39.17	$39.17	162,554
2023-06-26	$39.26	$40.02	$39.12	$39.17	$39.17	165,272
2023-06-23	$39.40	$40.02	$38.64	$38.97	$38.97	345,092
2023-06-22	$40.69	$40.69	$39.63	$39.72	$39.72	181,744
2023-06-21	$41.39	$41.66	$40.75	$40.75	$40.75	133,666
2023-06-20	$41.99	$42.27	$41.11	$41.46	$41.46	208,420
2023-06-16	$42.03	$42.26	$41.05	$42.11	$42.11	382,620
2023-06-15	$41.70	$42.24	$41.51	$41.74	$41.74	749,753
2023-06-14	$43.10	$43.50	$41.85	$42.08	$42.08	157,591
2023-06-13	$42.63	$43.61	$39.78	$43.24	$42.98	159,655
2023-06-12	$42.57	$43.18	$41.98	$42.40	$42.15	152,469
2023-06-09	$42.85	$42.97	$42.35	$42.54	$42.54	92,027
2023-06-08	$43.82	$43.82	$42.88	$43.00	$43.00	219,187
2023-06-07	$43.60	$44.31	$43.32	$44.05	$44.05	263,707
2023-06-06	$41.34	$43.30	$41.34	$43.20	$43.20	243,043
2023-06-05	$42.43	$42.43	$41.10	$41.25	$41.25	127,994
2023-06-02	$40.96	$42.55	$40.96	$42.54	$42.54	223,178
2023-06-01	$40.77	$41.10	$40.02	$40.58	$40.58	137,387
2023-05-31	$41.08	$41.37	$40.06	$40.62	$40.62	307,852
2023-05-30	$41.78	$41.86	$40.89	$41.28	$41.28	101,177
2023-05-26	$41.12	$41.65	$40.82	$41.62	$41.62	73,530
2023-05-25	$41.04	$41.45	$40.30	$41.21	$41.21	170,927
2023-05-24	$41.23	$41.74	$40.30	$41.29	$41.29	219,499
2023-05-23	$40.72	$42.14	$40.57	$41.36	$41.36	288,495
2023-05-22	$40.15	$41.01	$39.73	$40.70	$40.70	121,020
2023-05-19	$40.90	$40.90	$39.37	$39.70	$39.70	130,669
2023-05-18	$39.94	$40.39	$39.24	$40.25	$40.25	204,119
2023-05-17	$38.75	$39.99	$38.59	$39.85	$39.85	510,905
2023-05-16	$38.59	$39.08	$37.74	$38.03	$38.03	274,515
2023-05-15	$38.21	$38.62	$37.90	$38.44	$38.44	154,202
2023-05-12	$38.30	$38.30	$37.46	$38.11	$38.11	110,298
2023-05-11	$38.21	$38.31	$37.65	$38.01	$38.01	104,852
2023-05-10	$39.15	$39.15	$38.05	$38.66	$38.66	189,959
2023-05-09	$38.24	$38.99	$37.79	$38.69	$38.69	208,685
2023-05-08	$39.82	$40.71	$38.23	$38.44	$38.44	164,497
2023-05-05	$39.02	$39.49	$38.29	$39.35	$39.35	224,501
2023-05-04	$38.19	$38.19	$36.16	$37.61	$37.61	255,386
2023-05-03	$39.81	$40.67	$38.91	$39.11	$39.11	200,733
2023-05-02	$42.00	$42.00	$39.40	$39.62	$39.62	184,420
2023-05-01	$42.79	$43.12	$41.99	$42.23	$42.23	133,482
2023-04-28	$42.53	$43.26	$42.17	$42.76	$42.76	121,610
2023-04-27	$42.31	$42.82	$42.23	$42.55	$42.55	79,366
2023-04-26	$41.79	$42.90	$41.56	$42.30	$42.30	136,622
2023-04-25	$42.57	$43.34	$42.06	$42.20	$42.20	175,272
2023-04-24	$43.32	$43.58	$42.80	$42.98	$42.98	108,297
2023-04-21	$43.44	$43.60	$42.76	$43.32	$43.32	89,562
2023-04-20	$43.75	$44.04	$43.04	$43.53	$43.53	75,076
2023-04-19	$42.68	$44.55	$42.68	$44.12	$44.12	107,564
2023-04-18	$43.89	$43.89	$42.47	$42.69	$42.69	93,238
2023-04-17	$42.89	$43.93	$42.66	$43.92	$43.92	91,361
2023-04-14	$44.04	$44.32	$42.83	$43.12	$43.12	91,795
2023-04-13	$43.55	$44.11	$43.10	$43.95	$43.95	86,905
2023-04-12	$43.94	$44.28	$43.21	$43.55	$43.55	94,519
2023-04-11	$44.16	$44.16	$43.51	$43.80	$43.80	100,330
2023-04-10	$43.28	$44.41	$43.28	$44.07	$44.07	179,949
2023-04-06	$43.24	$43.92	$43.24	$43.42	$43.42	128,691
2023-04-05	$42.91	$43.60	$42.91	$43.54	$43.54	172,975
2023-04-04	$44.63	$44.63	$42.61	$43.41	$43.41	144,358
2023-04-03	$44.44	$44.94	$43.98	$44.52	$44.52	138,546
2023-03-31	$44.74	$44.95	$44.02	$44.59	$44.59	242,311
2023-03-30	$44.84	$45.00	$43.59	$44.37	$44.37	245,944
2023-03-29	$44.89	$45.00	$43.66	$44.51	$44.51	215,460
2023-03-28	$45.35	$45.37	$43.77	$44.35	$44.35	358,305
2023-03-27	$46.57	$46.90	$45.51	$45.63	$45.63	230,448
2023-03-24	$44.21	$45.88	$43.50	$45.76	$45.76	241,848
2023-03-23	$46.20	$46.43	$44.06	$44.61	$44.61	159,459
2023-03-22	$47.69	$48.07	$45.72	$45.81	$45.81	200,424
2023-03-21	$48.67	$49.98	$47.76	$47.85	$47.85	351,275
2023-03-20	$47.35	$48.83	$46.73	$46.84	$46.84	262,071
2023-03-17	$47.71	$48.52	$46.06	$46.76	$46.76	344,972
2023-03-16	$47.39	$49.58	$46.98	$48.52	$48.52	388,007
2023-03-15	$45.59	$48.17	$45.00	$48.03	$48.03	319,361
2023-03-14	$49.72	$50.39	$46.83	$47.53	$47.53	236,277
2023-03-13	$47.65	$47.70	$43.40	$46.07	$46.07	520,566
2023-03-10	$49.88	$50.91	$48.38	$50.13	$50.13	313,174
2023-03-09	$53.65	$53.65	$51.05	$51.09	$51.09	143,101
2023-03-08	$54.02	$54.29	$53.33	$53.94	$53.94	96,264
2023-03-07	$55.45	$55.45	$53.69	$54.01	$54.01	97,706
2023-03-06	$55.48	$55.76	$55.22	$55.65	$55.65	120,582
2023-03-03	$55.15	$55.55	$54.33	$55.52	$55.52	154,397
2023-03-02	$54.65	$55.04	$54.07	$54.90	$54.90	106,912
2023-03-01	$54.17	$55.11	$54.07	$55.03	$55.03	174,307
2023-02-28	$54.34	$55.01	$54.34	$54.46	$54.46	193,603
2023-02-27	$54.95	$55.02	$54.09	$54.27	$54.27	96,381
2023-02-24	$54.55	$54.73	$54.02	$54.67	$54.67	84,621
2023-02-23	$54.82	$55.05	$54.14	$54.71	$54.71	76,145
2023-02-22	$54.75	$54.99	$54.19	$54.75	$54.75	105,624
2023-02-21	$55.32	$55.32	$54.46	$54.85	$54.85	90,119
2023-02-17	$55.32	$56.04	$54.92	$55.67	$55.67	78,496
2023-02-16	$55.02	$55.48	$54.79	$55.02	$55.02	103,579
2023-02-15	$54.71	$55.63	$54.71	$55.56	$55.56	71,426
2023-02-14	$54.94	$55.37	$54.50	$55.14	$55.14	88,491
2023-02-13	$54.89	$55.32	$54.75	$54.98	$54.98	50,149
2023-02-10	$54.56	$54.89	$54.04	$54.67	$54.67	102,126
2023-02-09	$55.53	$55.70	$54.44	$54.60	$54.60	94,748
2023-02-08	$55.81	$56.35	$55.00	$55.26	$55.26	79,247
2023-02-07	$54.91	$56.24	$54.87	$55.83	$55.83	121,639
2023-02-06	$55.72	$55.90	$54.89	$55.20	$55.20	171,132
2023-02-03	$54.29	$55.77	$54.20	$55.77	$55.77	192,015
2023-02-02	$53.62	$54.57	$53.53	$54.56	$54.56	180,102
2023-02-01	$53.00	$54.11	$52.90	$53.58	$53.58	171,892
2023-01-31	$51.82	$53.37	$51.75	$53.32	$53.32	180,779
2023-01-30	$51.70	$52.40	$51.50	$51.82	$51.82	231,141
2023-01-27	$51.86	$52.14	$51.61	$51.85	$51.85	113,511
2023-01-26	$52.49	$52.55	$51.56	$51.93	$51.93	114,934
2023-01-25	$53.00	$53.21	$51.22	$52.17	$52.17	169,550
2023-01-24	$51.32	$52.97	$49.66	$52.58	$52.58	247,016
2023-01-23	$48.33	$49.29	$48.07	$48.96	$48.96	90,687
2023-01-20	$48.52	$49.68	$47.93	$48.69	$48.69	123,138
2023-01-19	$47.68	$48.31	$47.39	$48.05	$48.05	103,997
2023-01-18	$49.52	$49.59	$47.70	$47.78	$47.78	147,436
2023-01-17	$50.99	$51.06	$49.68	$49.72	$49.72	245,865
2023-01-13	$50.45	$51.29	$50.16	$51.14	$51.14	115,751
2023-01-12	$50.72	$51.58	$50.35	$51.00	$51.00	117,960
2023-01-11	$50.34	$50.68	$50.08	$50.52	$50.52	149,466
2023-01-10	$49.42	$50.19	$49.28	$50.18	$50.18	165,477
2023-01-09	$49.85	$49.93	$49.38	$49.61	$49.61	127,723
2023-01-06	$49.03	$50.16	$49.03	$49.84	$49.84	84,867
2023-01-05	$48.60	$48.80	$48.21	$48.50	$48.50	122,445
2023-01-04	$48.98	$49.25	$48.71	$48.79	$48.79	188,318
2023-01-03	$49.22	$49.38	$48.04	$48.67	$48.67	132,760
2022-12-30	$49.69	$49.79	$48.93	$48.96	$48.96	208,558
2022-12-29	$49.06	$49.97	$47.81	$49.75	$49.75	137,076
2022-12-28	$49.22	$49.51	$48.98	$48.98	$48.98	87,888
2022-12-27	$49.23	$49.37	$48.86	$49.12	$49.12	51,501
2022-12-23	$48.78	$49.35	$48.78	$49.12	$49.12	50,457
2022-12-22	$49.19	$49.27	$48.13	$48.75	$48.75	132,176
2022-12-21	$48.23	$49.35	$48.00	$49.23	$49.23	181,730
2022-12-20	$47.33	$47.85	$46.84	$47.71	$47.71	92,384
2022-12-19	$46.97	$47.78	$46.83	$47.35	$47.35	146,650
2022-12-16	$46.00	$47.43	$46.00	$47.13	$47.13	390,456
2022-12-15	$46.86	$46.95	$45.85	$46.34	$46.34	241,134
2022-12-14	$48.17	$48.50	$47.05	$47.33	$47.33	105,591
2022-12-13	$49.91	$49.94	$47.90	$48.31	$48.07	172,693
2022-12-12	$49.04	$49.62	$48.79	$49.04	$48.79	122,990
2022-12-09	$48.35	$49.25	$47.72	$49.03	$48.78	132,331
2022-12-08	$48.80	$48.90	$48.14	$48.48	$48.24	62,768
2022-12-07	$48.64	$49.23	$48.44	$48.58	$48.33	80,608
2022-12-06	$49.02	$49.03	$48.25	$48.66	$48.41	87,451
2022-12-05	$51.62	$51.62	$48.76	$49.02	$48.77	98,869
2022-12-02	$51.53	$52.08	$51.50	$51.78	$51.52	79,659
2022-12-01	$52.34	$52.57	$51.67	$52.05	$51.79	142,784
2022-11-30	$51.78	$52.45	$50.58	$52.34	$52.08	149,260
2022-11-29	$51.76	$52.03	$51.29	$51.64	$51.38	48,746
2022-11-28	$52.54	$52.54	$51.42	$51.56	$51.30	100,810
2022-11-25	$52.67	$53.07	$52.67	$52.68	$52.68	34,099
2022-11-23	$52.75	$53.10	$52.46	$52.65	$52.65	135,748
2022-11-22	$52.49	$53.00	$52.41	$52.77	$52.77	78,195
2022-11-21	$51.96	$52.30	$51.82	$52.30	$52.30	86,490
2022-11-18	$52.00	$52.22	$50.61	$51.96	$51.96	122,190
2022-11-17	$51.15	$51.64	$50.99	$51.46	$51.46	80,810
2022-11-16	$51.90	$52.03	$51.30	$51.67	$51.67	98,192
2022-11-15	$51.71	$52.30	$51.53	$51.79	$51.79	228,950
2022-11-14	$51.12	$52.14	$50.54	$51.12	$51.12	178,745
2022-11-11	$52.81	$53.19	$51.14	$51.18	$51.18	87,153
2022-11-10	$52.00	$52.83	$51.92	$52.39	$52.39	263,135
2022-11-09	$52.00	$52.18	$51.01	$51.09	$51.09	112,455
2022-11-08	$52.57	$52.57	$51.46	$52.09	$52.09	126,814
2022-11-07	$52.85	$53.16	$51.98	$52.26	$52.26	168,829
2022-11-04	$52.83	$53.37	$52.46	$52.85	$52.85	401,606
2022-11-03	$52.58	$52.58	$51.91	$52.30	$52.30	183,204
2022-11-02	$53.24	$54.31	$52.76	$53.13	$53.13	307,850
2022-11-01	$53.50	$54.27	$53.18	$53.57	$53.57	130,419
2022-10-31	$53.41	$53.99	$52.99	$53.47	$53.47	145,379
2022-10-28	$52.27	$53.56	$51.97	$53.28	$53.28	205,538
2022-10-27	$50.90	$52.50	$50.79	$51.94	$51.94	258,537
2022-10-26	$50.84	$51.26	$50.47	$50.79	$50.79	208,043
2022-10-25	$49.50	$51.25	$48.74	$50.84	$50.84	363,366
2022-10-24	$48.42	$49.03	$48.32	$48.60	$48.60	106,316
2022-10-21	$47.28	$48.38	$47.00	$48.12	$48.12	76,699
2022-10-20	$48.45	$48.58	$46.49	$46.92	$46.92	81,423
2022-10-19	$47.96	$48.49	$47.29	$48.17	$48.17	96,514
2022-10-18	$48.50	$49.47	$48.05	$48.35	$48.35	85,859
2022-10-17	$48.00	$48.83	$47.76	$48.44	$48.44	85,323
2022-10-14	$48.63	$49.06	$47.45	$47.57	$47.57	80,245
2022-10-13	$45.61	$48.44	$45.37	$48.40	$48.40	123,731
2022-10-12	$45.88	$46.58	$45.32	$45.97	$45.97	74,135
2022-10-11	$45.37	$46.11	$45.23	$45.91	$45.91	89,761
2022-10-10	$45.00	$45.84	$45.00	$45.59	$45.59	96,178
2022-10-07	$45.67	$46.00	$44.48	$44.70	$44.70	110,422
2022-10-06	$45.78	$46.14	$45.44	$46.03	$46.03	131,861
2022-10-05	$45.59	$46.03	$45.56	$46.02	$46.02	93,235
2022-10-04	$45.09	$46.20	$45.09	$46.06	$46.06	209,136
2022-10-03	$44.68	$44.80	$43.85	$44.69	$44.69	97,564
2022-09-30	$44.57	$45.19	$43.98	$44.04	$44.04	103,500
2022-09-29	$44.78	$44.80	$44.00	$44.45	$44.45	84,002
2022-09-28	$44.74	$45.61	$44.45	$45.21	$45.21	140,056
2022-09-27	$45.69	$45.70	$44.29	$44.67	$44.67	97,638
2022-09-26	$45.49	$46.08	$45.31	$45.49	$45.49	85,742
2022-09-23	$45.81	$45.81	$45.00	$45.52	$45.52	94,009
2022-09-22	$47.52	$47.58	$46.19	$46.27	$46.27	58,805
2022-09-21	$48.08	$48.36	$47.27	$47.34	$47.34	101,662
2022-09-20	$47.65	$48.31	$47.05	$48.10	$48.10	89,961
2022-09-19	$46.24	$48.00	$45.51	$47.89	$47.89	83,981
2022-09-16	$46.18	$47.07	$45.64	$46.53	$46.53	274,899
2022-09-15	$45.73	$46.73	$45.73	$46.47	$46.47	73,343
2022-09-14	$46.13	$46.37	$45.50	$45.85	$45.85	71,349
2022-09-13	$46.33	$46.69	$46.02	$46.36	$46.13	144,755
2022-09-12	$46.50	$47.03	$46.50	$46.99	$46.99	88,302
2022-09-09	$46.19	$46.70	$46.19	$46.56	$46.56	59,470
2022-09-08	$45.58	$46.29	$45.26	$45.93	$45.93	96,061
2022-09-07	$45.09	$46.02	$45.05	$45.93	$45.93	170,731
2022-09-06	$45.79	$46.07	$44.91	$45.29	$45.29	216,016
2022-09-02	$46.24	$46.62	$45.36	$45.66	$45.66	61,440
2022-09-01	$45.50	$46.06	$45.09	$45.80	$45.80	142,516
2022-08-31	$46.29	$46.75	$45.59	$45.72	$45.72	83,552
2022-08-30	$46.42	$46.44	$45.94	$46.25	$46.25	63,073
2022-08-29	$46.67	$46.72	$46.22	$46.45	$46.45	67,491
2022-08-26	$47.87	$48.83	$46.85	$46.99	$46.99	50,345
2022-08-25	$47.20	$47.78	$47.15	$47.78	$47.78	43,049
2022-08-24	$47.29	$47.95	$46.86	$47.23	$47.23	60,148
2022-08-23	$47.77	$48.03	$47.27	$47.39	$47.39	68,994
2022-08-22	$47.99	$48.16	$47.52	$47.79	$47.79	68,573
2022-08-19	$49.05	$49.05	$48.11	$48.56	$48.56	83,753
2022-08-18	$49.02	$49.32	$48.92	$49.21	$49.21	57,111
2022-08-17	$49.33	$49.40	$48.79	$48.93	$48.93	89,319
2022-08-16	$48.85	$49.83	$48.85	$49.69	$49.69	84,708
2022-08-15	$48.13	$49.09	$48.09	$49.03	$49.03	71,093
2022-08-12	$47.95	$48.56	$47.46	$48.56	$48.56	64,842
2022-08-11	$47.39	$47.79	$47.24	$47.58	$47.58	48,056
2022-08-10	$47.01	$47.52	$46.90	$47.17	$47.17	63,510
2022-08-09	$46.58	$46.80	$46.32	$46.75	$46.75	58,729
2022-08-08	$47.13	$47.15	$46.37	$46.51	$46.51	73,075
2022-08-05	$45.75	$47.00	$45.41	$46.80	$46.80	114,163
2022-08-04	$46.23	$46.32	$45.56	$45.95	$45.95	117,900
2022-08-03	$46.31	$46.61	$45.88	$46.41	$46.41	48,184
2022-08-02	$46.32	$46.40	$45.76	$45.97	$45.97	62,942
2022-08-01	$46.66	$46.92	$45.99	$46.36	$46.36	170,336
2022-07-29	$46.27	$47.23	$46.27	$47.03	$47.03	128,977
2022-07-28	$45.17	$46.48	$44.44	$46.37	$46.37	322,870
2022-07-27	$44.02	$45.39	$43.12	$45.38	$45.38	159,095
2022-07-26	$43.20	$44.38	$42.31	$44.01	$44.01	103,217
2022-07-25	$43.21	$43.97	$43.21	$43.75	$43.75	74,473
2022-07-22	$43.07	$43.25	$42.53	$42.84	$42.84	57,425
2022-07-21	$42.84	$43.10	$42.56	$43.03	$43.03	60,472
2022-07-20	$42.66	$43.16	$42.40	$43.10	$43.10	68,441
2022-07-19	$42.13	$42.95	$42.05	$42.80	$42.80	87,650
2022-07-18	$42.16	$42.43	$41.49	$41.57	$41.57	81,330
2022-07-15	$40.96	$41.78	$40.50	$41.69	$41.69	94,073
2022-07-14	$40.24	$40.28	$39.64	$40.22	$40.22	43,864
2022-07-13	$41.45	$41.77	$40.67	$40.88	$40.88	55,099
2022-07-12	$41.29	$42.07	$41.13	$41.62	$41.62	44,910
2022-07-11	$41.23	$41.72	$41.23	$41.55	$41.55	53,210
2022-07-08	$41.63	$41.76	$41.20	$41.52	$41.52	47,096
2022-07-07	$41.97	$42.31	$41.60	$41.63	$41.63	77,400
2022-07-06	$41.74	$41.92	$41.15	$41.56	$41.56	58,899
2022-07-05	$41.46	$42.45	$40.69	$41.86	$41.86	70,780
2022-07-01	$41.31	$42.23	$41.31	$42.06	$42.06	126,276
2022-06-30	$41.36	$41.83	$41.05	$41.50	$41.50	91,435
2022-06-29	$42.39	$42.75	$41.85	$41.95	$41.95	69,414
2022-06-28	$42.80	$43.20	$42.24	$42.30	$42.30	82,858
2022-06-27	$43.00	$43.08	$42.46	$42.62	$42.62	86,694
2022-06-24	$42.05	$43.06	$42.05	$42.83	$42.83	288,205
2022-06-23	$42.84	$43.04	$41.52	$41.73	$41.73	99,170
2022-06-22	$42.41	$43.15	$42.36	$43.00	$43.00	72,868
2022-06-21	$42.73	$45.62	$41.79	$42.84	$42.84	110,407
2022-06-17	$41.92	$42.62	$41.92	$42.10	$42.10	262,077
2022-06-16	$42.47	$42.47	$41.51	$41.68	$41.68	124,650
2022-06-15	$42.62	$43.66	$42.44	$43.13	$43.13	131,255
2022-06-14	$41.89	$42.30	$41.50	$42.13	$42.13	91,355
2022-06-13	$42.16	$43.06	$41.92	$42.16	$41.94	93,307
2022-06-10	$43.41	$43.77	$42.49	$42.80	$42.58	109,671
2022-06-09	$45.07	$45.47	$44.02	$44.11	$43.88	85,192
2022-06-08	$45.84	$46.01	$45.06	$45.35	$45.11	56,610
2022-06-07	$45.98	$46.13	$45.77	$46.11	$45.87	95,765
2022-06-06	$46.12	$46.58	$46.00	$46.21	$45.97	121,856
2022-06-03	$46.26	$46.33	$45.84	$45.99	$45.75	192,074
2022-06-02	$45.67	$46.45	$45.33	$46.38	$46.14	60,108
2022-06-01	$46.25	$46.70	$45.24	$45.77	$45.53	84,845
2022-05-31	$46.16	$46.44	$45.60	$46.31	$46.07	149,491
2022-05-27	$45.95	$46.33	$45.84	$46.33	$46.09	63,761
2022-05-26	$45.75	$46.17	$45.43	$45.90	$45.66	135,888
2022-05-25	$44.83	$45.50	$44.48	$45.28	$45.04	156,331
2022-05-24	$44.36	$44.98	$43.58	$44.75	$44.52	166,652
2022-05-23	$43.97	$45.04	$43.92	$44.64	$44.41	144,664
2022-05-20	$43.49	$43.79	$42.84	$43.53	$43.30	182,188
2022-05-19	$42.91	$43.69	$42.91	$43.18	$42.96	246,289
2022-05-18	$43.44	$43.77	$42.61	$43.43	$43.20	135,791
2022-05-17	$43.37	$43.92	$43.29	$43.86	$43.63	105,017
2022-05-16	$42.99	$42.99	$42.33	$42.76	$42.54	69,171
2022-05-13	$43.65	$43.95	$42.85	$42.98	$42.76	96,860
2022-05-12	$43.66	$43.66	$42.57	$43.49	$43.26	79,645
2022-05-11	$44.08	$44.80	$43.63	$43.76	$43.53	98,285
2022-05-10	$44.60	$45.11	$43.24	$44.02	$43.79	155,076
2022-05-09	$43.96	$44.82	$43.78	$44.36	$44.13	167,425
2022-05-06	$44.37	$44.37	$43.41	$43.92	$43.69	70,880
2022-05-05	$45.01	$45.01	$43.80	$44.40	$44.17	123,785
2022-05-04	$44.54	$45.44	$43.97	$45.43	$45.19	93,463
2022-05-03	$44.39	$44.75	$43.71	$44.54	$44.31	69,443
2022-05-02	$44.47	$44.89	$43.43	$44.33	$44.10	122,030
2022-04-29	$45.10	$45.22	$44.03	$44.17	$43.94	142,294
2022-04-28	$44.81	$45.47	$44.40	$45.20	$44.97	123,210
2022-04-27	$45.46	$45.55	$44.24	$44.28	$44.05	138,645
2022-04-26	$45.70	$46.96	$45.09	$45.23	$45.00	182,864
2022-04-25	$46.48	$46.56	$45.51	$46.56	$46.32	167,031
2022-04-22	$47.66	$47.72	$46.65	$46.74	$46.50	130,055
2022-04-21	$48.31	$48.69	$47.50	$47.79	$47.54	129,735
2022-04-20	$47.56	$48.34	$47.17	$48.00	$47.75	132,625
2022-04-19	$45.49	$47.26	$45.49	$47.20	$46.95	114,531
2022-04-18	$45.34	$45.88	$45.16	$45.51	$45.27	86,194
2022-04-14	$46.12	$46.54	$45.26	$45.58	$45.34	111,172
2022-04-13	$45.03	$46.14	$45.03	$45.95	$45.71	138,073
2022-04-12	$45.10	$45.72	$45.03	$45.26	$45.02	131,927
2022-04-11	$44.74	$45.78	$44.71	$45.02	$44.79	133,985
2022-04-08	$45.10	$45.63	$44.46	$44.53	$44.30	177,813
2022-04-07	$45.98	$45.98	$43.67	$45.01	$44.78	154,865
2022-04-06	$46.09	$46.45	$45.76	$45.81	$45.57	137,917
2022-04-05	$46.66	$47.07	$45.95	$46.06	$45.82	124,998
2022-04-04	$46.97	$47.27	$45.63	$46.58	$46.34	197,600
2022-04-01	$47.58	$48.75	$46.98	$47.06	$46.82	231,698
2022-03-31	$47.89	$48.31	$47.18	$47.31	$47.06	149,921
2022-03-30	$49.04	$49.19	$47.65	$47.89	$47.64	120,134
2022-03-29	$49.04	$49.50	$48.46	$49.03	$48.78	118,970
2022-03-28	$48.39	$48.54	$47.71	$48.50	$48.25	123,079
2022-03-25	$48.28	$48.81	$48.11	$48.74	$48.49	103,287
2022-03-24	$48.10	$48.40	$47.53	$48.07	$47.82	52,011
2022-03-23	$48.99	$48.99	$47.80	$47.85	$47.60	75,600
2022-03-22	$48.99	$49.60	$48.87	$49.05	$48.80	65,524
2022-03-21	$49.42	$49.80	$48.40	$48.76	$48.51	93,431
2022-03-18	$49.06	$49.49	$47.96	$49.42	$49.16	328,318
2022-03-17	$49.34	$49.41	$48.80	$49.15	$48.89	73,053
2022-03-16	$49.31	$49.85	$48.93	$49.76	$49.50	115,624
2022-03-15	$49.43	$49.70	$48.66	$49.06	$48.81	116,824
2022-03-14	$48.69	$49.62	$48.61	$49.11	$48.85	142,860
2022-03-11	$48.44	$49.23	$48.44	$48.72	$48.26	113,463
2022-03-10	$47.13	$48.32	$46.65	$48.27	$47.81	91,639
2022-03-09	$47.61	$48.02	$47.50	$47.73	$47.28	112,523
2022-03-08	$47.46	$48.61	$46.54	$46.57	$46.13	96,350
2022-03-07	$48.15	$48.84	$47.18	$47.27	$46.82	141,429
2022-03-04	$48.83	$49.82	$48.06	$48.49	$48.03	98,485
2022-03-03	$49.72	$49.76	$49.19	$49.60	$49.13	101,887
2022-03-02	$47.81	$49.78	$47.81	$49.44	$48.97	68,384
2022-03-01	$49.19	$49.19	$46.70	$47.38	$46.93	153,319
2022-02-28	$49.18	$49.59	$49.00	$49.44	$48.97	89,785
2022-02-25	$48.60	$50.04	$48.60	$49.86	$49.39	68,872
2022-02-24	$48.00	$48.58	$46.97	$48.34	$47.88	131,585
2022-02-23	$50.24	$50.64	$49.14	$49.18	$48.72	93,536
2022-02-22	$50.30	$50.67	$49.40	$50.12	$49.65	120,793
2022-02-18	$50.00	$50.68	$50.00	$50.53	$50.05	117,245
2022-02-17	$50.21	$50.21	$49.57	$49.95	$49.48	97,820
2022-02-16	$50.08	$50.50	$49.87	$50.36	$49.89	52,908
2022-02-15	$49.98	$50.40	$49.72	$50.17	$49.70	67,403
2022-02-14	$49.57	$49.57	$48.99	$49.29	$48.83	93,522
2022-02-11	$49.56	$50.26	$49.04	$49.26	$48.80	140,029
2022-02-10	$50.02	$50.30	$49.27	$49.68	$49.21	123,801
2022-02-09	$51.50	$51.50	$49.85	$49.95	$49.48	90,341
2022-02-08	$50.80	$51.43	$49.60	$51.33	$50.85	114,567
2022-02-07	$50.86	$50.86	$50.25	$50.53	$50.05	74,803
2022-02-04	$50.35	$50.93	$49.95	$50.78	$50.30	99,702
2022-02-03	$50.04	$50.92	$49.77	$50.24	$49.77	172,101
2022-02-02	$50.01	$50.37	$49.19	$50.04	$49.57	107,099
2022-02-01	$49.54	$50.22	$49.23	$50.14	$49.67	148,642
2022-01-31	$48.66	$49.87	$48.29	$49.54	$49.07	165,357
2022-01-28	$48.55	$49.11	$47.83	$49.10	$48.64	172,640
2022-01-27	$50.01	$50.78	$48.28	$48.53	$48.07	142,312
2022-01-26	$49.20	$50.09	$48.80	$49.72	$49.25	190,742
2022-01-25	$49.72	$49.72	$47.24	$48.92	$48.46	186,607
2022-01-24	$47.05	$48.30	$46.21	$48.20	$47.75	149,521
2022-01-21	$46.97	$47.86	$46.45	$47.05	$46.61	148,696
2022-01-20	$47.87	$48.70	$46.87	$46.93	$46.49	100,220
2022-01-19	$49.53	$49.80	$47.96	$47.99	$47.54	72,875
2022-01-18	$49.88	$50.00	$47.45	$49.31	$48.84	104,931
2022-01-14	$49.19	$50.00	$48.60	$49.97	$49.50	96,356
2022-01-13	$49.31	$49.87	$49.29	$49.70	$49.23	97,109
2022-01-12	$49.34	$49.67	$48.81	$49.23	$48.77	86,610
2022-01-11	$49.65	$49.73	$48.31	$49.21	$48.75	177,347
2022-01-10	$49.59	$49.71	$48.92	$49.43	$48.96	94,994
2022-01-07	$49.61	$49.87	$49.34	$49.62	$49.15	92,675
2022-01-06	$48.85	$49.74	$48.72	$49.55	$49.08	121,439
2022-01-05	$49.00	$49.20	$48.36	$48.38	$47.92	94,464
2022-01-04	$48.30	$49.19	$48.27	$48.73	$48.27	123,506
2022-01-03	$47.20	$48.22	$47.20	$47.77	$47.32	153,202
2021-12-31	$47.05	$47.58	$46.88	$47.09	$46.65	74,258
2021-12-30	$47.66	$47.92	$46.96	$47.17	$46.73	92,163
2021-12-29	$47.46	$47.62	$46.66	$47.47	$47.02	109,300
2021-12-28	$46.87	$47.77	$46.51	$47.33	$46.88	113,557
2021-12-27	$46.70	$46.83	$46.21	$46.72	$46.28	353,317
2021-12-23	$46.99	$47.39	$46.44	$46.51	$46.07	205,990
2021-12-22	$46.42	$46.64	$46.11	$46.64	$46.20	126,608
2021-12-21	$46.12	$47.01	$46.12	$46.51	$46.07	139,902
2021-12-20	$45.10	$45.98	$44.75	$45.91	$45.48	256,251
2021-12-17	$47.46	$47.92	$45.43	$45.79	$45.36	623,590
2021-12-16	$48.00	$48.48	$47.17	$47.41	$46.96	162,515
2021-12-15	$47.80	$48.00	$47.15	$47.55	$47.10	150,624
2021-12-14	$46.87	$48.18	$46.87	$47.50	$47.05	166,677
2021-12-13	$47.55	$47.70	$46.85	$47.06	$46.42	230,267
2021-12-10	$48.76	$48.76	$47.78	$48.13	$47.48	130,557
2021-12-09	$48.30	$49.16	$48.16	$48.43	$47.77	167,457
2021-12-08	$48.67	$49.00	$48.26	$48.77	$48.11	154,190
2021-12-07	$48.80	$49.16	$48.16	$48.47	$47.81	219,188
2021-12-06	$47.60	$49.10	$47.60	$48.78	$48.12	286,855
2021-12-03	$48.39	$48.46	$46.67	$47.20	$46.56	208,268
2021-12-02	$47.39	$48.66	$47.00	$48.06	$47.41	216,482
2021-12-01	$47.16	$48.43	$46.49	$46.91	$46.27	289,190
2021-11-30	$46.56	$47.02	$46.16	$46.37	$45.74	252,453
2021-11-29	$47.26	$47.50	$46.19	$47.05	$46.41	323,863
2021-11-26	$46.91	$47.55	$45.41	$46.67	$46.04	255,321
2021-11-24	$48.22	$48.65	$48.10	$48.55	$47.89	316,198
2021-11-23	$48.19	$48.53	$47.93	$48.37	$47.71	242,205
2021-11-22	$47.70	$49.05	$47.70	$47.92	$47.27	202,730
2021-11-19	$47.15	$47.61	$46.56	$47.38	$46.74	95,620
2021-11-18	$47.76	$48.24	$47.40	$47.72	$47.07	91,582
2021-11-17	$48.20	$48.25	$47.28	$47.84	$47.19	88,970
2021-11-16	$48.43	$48.62	$47.46	$48.41	$47.75	90,562
2021-11-15	$48.64	$48.64	$48.15	$48.41	$47.75	100,882
2021-11-12	$49.28	$49.45	$48.21	$48.31	$47.65	73,378
2021-11-11	$49.57	$49.64	$49.15	$49.29	$48.62	120,127
2021-11-10	$49.13	$49.69	$49.13	$49.41	$48.74	69,589
2021-11-09	$49.26	$49.42	$48.87	$49.11	$48.44	112,090
2021-11-08	$49.44	$49.93	$49.19	$49.52	$48.85	101,850
2021-11-05	$49.41	$49.55	$48.99	$49.34	$48.67	199,508
2021-11-04	$49.03	$49.03	$47.73	$48.86	$48.20	100,401
2021-11-03	$47.68	$49.13	$47.65	$49.00	$48.33	215,399
2021-11-02	$48.64	$48.83	$47.70	$47.82	$47.17	131,539
2021-11-01	$47.47	$48.78	$47.10	$48.71	$48.05	192,587
2021-10-29	$46.82	$47.19	$46.65	$47.02	$46.38	123,963
2021-10-28	$46.61	$47.05	$46.11	$46.67	$46.04	100,614
2021-10-27	$47.75	$48.05	$46.24	$46.28	$45.65	142,281
2021-10-26	$48.50	$48.62	$47.56	$47.75	$47.10	140,611
2021-10-25	$48.60	$48.60	$48.18	$48.43	$47.77	82,239
2021-10-22	$48.64	$49.00	$48.16	$48.49	$47.83	89,299
2021-10-21	$48.79	$49.11	$48.33	$48.68	$48.02	69,535
2021-10-20	$48.07	$48.95	$47.67	$48.86	$48.20	140,823
2021-10-19	$48.19	$48.19	$47.75	$48.08	$47.43	85,379
2021-10-18	$47.71	$48.30	$47.06	$47.99	$47.34	134,888
2021-10-15	$48.00	$48.43	$47.77	$47.94	$47.29	135,668
2021-10-14	$47.51	$47.82	$46.94	$47.77	$47.12	121,378
2021-10-13	$47.44	$47.44	$46.61	$47.07	$46.43	54,727
2021-10-12	$47.48	$47.72	$47.19	$47.48	$46.84	61,742
2021-10-11	$47.87	$47.98	$47.36	$47.41	$46.77	64,684
2021-10-08	$47.50	$47.87	$47.42	$47.78	$47.13	62,859
2021-10-07	$46.99	$47.60	$46.72	$47.58	$46.93	171,427
2021-10-06	$46.62	$46.80	$45.96	$46.72	$46.09	51,451
2021-10-05	$47.13	$47.30	$46.84	$46.98	$46.34	49,863
2021-10-04	$46.82	$47.25	$46.51	$46.93	$46.29	103,087
2021-10-01	$45.63	$47.07	$45.45	$46.75	$46.11	148,431
2021-09-30	$46.11	$46.32	$45.25	$45.28	$44.66	117,439
2021-09-29	$45.47	$46.09	$44.62	$45.82	$45.20	75,850
2021-09-28	$46.17	$46.18	$45.33	$45.42	$44.80	104,936
2021-09-27	$45.33	$46.62	$45.06	$46.05	$45.42	184,068
2021-09-24	$44.40	$45.12	$44.39	$44.92	$44.31	83,803
2021-09-23	$43.72	$44.85	$43.70	$44.44	$43.84	122,975
2021-09-22	$43.23	$43.74	$43.03	$43.33	$42.74	115,209
2021-09-21	$43.19	$43.38	$42.74	$42.82	$42.24	120,699
2021-09-20	$42.47	$43.25	$42.37	$42.99	$42.41	177,539
2021-09-17	$43.33	$44.01	$43.18	$43.88	$43.28	482,463
2021-09-16	$43.71	$43.79	$42.98	$43.25	$42.66	100,864
2021-09-15	$43.24	$44.01	$43.13	$43.35	$42.76	110,365
2021-09-14	$44.22	$44.48	$43.00	$43.10	$42.51	149,649
2021-09-13	$44.15	$44.45	$43.68	$44.30	$43.51	83,411
2021-09-10	$44.13	$44.42	$43.81	$43.84	$43.05	110,409
2021-09-09	$43.80	$44.45	$43.59	$43.91	$43.12	86,056
2021-09-08	$44.00	$44.27	$43.65	$43.84	$43.05	138,255
2021-09-07	$44.77	$44.92	$44.20	$44.24	$43.45	71,462
2021-09-03	$44.88	$44.99	$44.23	$44.55	$43.75	89,655
2021-09-02	$44.52	$45.14	$44.47	$44.90	$44.10	93,855
2021-09-01	$45.13	$45.13	$44.24	$44.76	$43.96	106,053
2021-08-31	$44.74	$45.21	$44.17	$44.91	$44.11	111,505
2021-08-30	$45.81	$45.81	$44.41	$44.50	$43.70	57,386
2021-08-27	$44.44	$45.89	$44.44	$45.82	$45.00	124,759
2021-08-26	$45.40	$45.40	$44.27	$44.35	$43.56	85,414
2021-08-25	$45.40	$45.73	$45.02	$45.34	$44.53	104,182
2021-08-24	$45.39	$45.79	$45.28	$45.40	$44.59	68,274
2021-08-23	$46.01	$46.01	$45.31	$45.64	$44.82	57,711
2021-08-20	$44.48	$45.70	$44.34	$45.63	$44.81	110,117
2021-08-19	$44.46	$44.91	$44.22	$44.70	$43.90	97,947
2021-08-18	$45.35	$45.80	$44.88	$44.94	$44.13	85,002
2021-08-17	$46.04	$46.46	$45.12	$45.51	$44.69	72,355
2021-08-16	$46.32	$46.81	$45.54	$46.42	$45.59	56,181
2021-08-13	$47.25	$47.29	$46.44	$46.48	$45.65	87,029
2021-08-12	$47.80	$47.80	$46.89	$47.27	$46.42	80,778
2021-08-11	$47.18	$47.72	$46.76	$47.71	$46.86	126,636
2021-08-10	$46.54	$47.30	$46.03	$47.10	$46.26	62,031
2021-08-09	$47.56	$47.81	$46.51	$46.64	$45.80	86,177
2021-08-06	$46.23	$47.94	$45.60	$47.78	$46.92	236,634
2021-08-05	$44.52	$46.20	$44.52	$45.50	$44.68	198,420
2021-08-04	$44.56	$45.50	$44.46	$44.86	$44.06	164,284
2021-08-03	$44.22	$45.57	$43.69	$45.26	$44.45	169,067
2021-08-02	$44.80	$46.40	$44.08	$44.09	$43.30	192,886
2021-07-30	$45.06	$45.30	$44.37	$44.57	$43.77	183,264
2021-07-29	$44.71	$45.36	$44.13	$45.16	$44.35	216,252
2021-07-28	$43.40	$44.26	$42.74	$44.17	$43.38	192,968
2021-07-27	$42.82	$44.94	$42.44	$43.36	$42.58	198,809
2021-07-26	$42.66	$43.19	$42.40	$42.82	$42.05	106,114
2021-07-23	$43.22	$43.45	$42.37	$42.45	$41.69	119,507
2021-07-22	$44.00	$44.74	$42.55	$42.67	$41.91	232,022
2021-07-21	$43.98	$44.57	$43.61	$44.01	$43.22	158,112
2021-07-20	$42.52	$44.34	$42.23	$43.58	$42.80	402,803
2021-07-19	$42.64	$43.35	$42.24	$42.57	$41.81	176,545
2021-07-16	$45.24	$45.24	$43.72	$43.80	$43.02	105,217
2021-07-15	$44.17	$44.94	$44.02	$44.70	$43.90	126,893
2021-07-14	$44.90	$45.58	$44.36	$44.59	$43.79	82,951
2021-07-13	$45.75	$46.03	$44.85	$44.90	$44.10	75,447
2021-07-12	$45.46	$45.99	$44.41	$45.88	$45.06	84,199
2021-07-09	$44.80	$45.98	$44.72	$45.98	$45.16	127,696
2021-07-08	$43.99	$44.54	$43.48	$44.00	$43.21	120,550
2021-07-07	$44.74	$45.40	$43.87	$44.80	$44.00	137,272
2021-07-06	$46.24	$46.40	$44.96	$45.18	$44.37	157,729
2021-07-02	$47.07	$47.23	$46.39	$46.42	$45.59	103,966
2021-07-01	$46.74	$47.32	$46.61	$47.19	$46.34	122,860
2021-06-30	$46.05	$46.69	$46.05	$46.39	$45.56	149,397
2021-06-29	$46.64	$47.14	$46.22	$46.27	$45.44	123,096
2021-06-28	$46.58	$46.97	$46.03	$46.44	$45.61	206,798
2021-06-25	$48.11	$48.28	$46.45	$46.96	$46.12	657,653
2021-06-24	$47.31	$47.86	$47.01	$47.81	$46.95	101,375
2021-06-23	$47.64	$47.79	$47.19	$47.25	$46.40	118,898
2021-06-22	$47.71	$48.25	$47.27	$47.47	$46.62	122,239
2021-06-21	$46.78	$48.34	$46.62	$47.80	$46.94	145,469
2021-06-18	$46.75	$47.57	$46.10	$46.10	$45.27	537,891
2021-06-17	$49.26	$49.49	$47.22	$47.28	$46.43	155,708
2021-06-16	$48.39	$49.33	$47.80	$49.07	$48.19	96,648
2021-06-15	$48.21	$48.73	$48.05	$48.29	$47.42	115,364
2021-06-14	$48.11	$48.64	$47.60	$48.00	$47.14	149,409
2021-06-11	$48.22	$48.45	$48.06	$48.24	$47.20	152,206
2021-06-10	$49.13	$49.44	$47.95	$47.97	$46.93	118,240
2021-06-09	$49.43	$49.50	$48.88	$48.97	$47.91	101,136
2021-06-08	$49.68	$50.19	$49.30	$49.81	$48.73	117,750
2021-06-07	$49.70	$50.00	$49.38	$49.91	$48.83	147,945
2021-06-04	$49.21	$49.78	$49.02	$49.74	$48.67	104,123
2021-06-03	$48.91	$49.81	$48.87	$49.59	$48.52	123,445
2021-06-02	$50.00	$50.00	$49.02	$49.14	$48.08	75,533
2021-06-01	$49.66	$49.92	$48.13	$49.71	$48.64	102,068
2021-05-28	$49.48	$49.48	$48.72	$49.41	$48.34	62,515
2021-05-27	$49.10	$49.45	$48.99	$49.26	$48.20	81,816
2021-05-26	$48.15	$48.75	$47.90	$48.60	$47.55	142,854
2021-05-25	$48.80	$49.91	$47.84	$47.85	$46.82	139,759
2021-05-24	$49.50	$49.54	$48.93	$49.16	$48.10	100,683
2021-05-21	$49.00	$49.70	$48.78	$49.48	$48.41	92,201
2021-05-20	$48.23	$48.80	$47.56	$48.63	$47.58	107,871
2021-05-19	$48.35	$48.60	$47.30	$48.45	$47.40	87,040
2021-05-18	$49.57	$49.70	$48.74	$48.75	$47.70	87,078
2021-05-17	$50.07	$50.07	$47.77	$49.74	$48.67	86,292
2021-05-14	$49.52	$50.14	$49.25	$50.10	$49.02	87,885
2021-05-13	$48.20	$49.97	$47.75	$49.73	$48.66	134,309
2021-05-12	$49.53	$49.99	$47.83	$48.00	$46.96	117,358
2021-05-11	$49.12	$49.66	$48.69	$49.23	$48.17	120,221
2021-05-10	$50.50	$51.28	$49.62	$49.69	$48.62	166,421
2021-05-07	$50.32	$50.62	$49.95	$50.47	$49.38	103,834
2021-05-06	$49.87	$50.75	$49.14	$50.71	$49.62	151,428
2021-05-05	$49.99	$50.20	$49.05	$49.78	$48.71	174,466
2021-05-04	$49.22	$50.46	$49.20	$49.73	$48.66	330,276
2021-05-03	$49.47	$49.93	$49.28	$49.74	$48.67	268,752
2021-04-30	$48.65	$49.30	$48.22	$49.13	$48.07	397,211
2021-04-29	$49.09	$49.93	$48.51	$49.10	$48.04	376,872
2021-04-28	$48.25	$48.51	$46.94	$48.42	$47.37	455,679
2021-04-27	$47.50	$47.56	$45.25	$47.51	$46.48	836,915
2021-04-26	$49.84	$51.10	$49.74	$50.15	$49.07	131,137
2021-04-23	$49.50	$50.77	$48.87	$50.59	$49.50	263,872
2021-04-22	$49.73	$49.73	$48.60	$48.85	$47.80	65,688
2021-04-21	$48.42	$49.54	$48.42	$49.49	$48.42	112,122
2021-04-20	$49.78	$49.85	$47.96	$48.67	$47.62	215,890
2021-04-19	$50.02	$50.50	$49.57	$50.02	$48.94	163,812
2021-04-16	$50.03	$50.32	$49.53	$50.22	$49.14	109,328
2021-04-15	$49.90	$49.90	$48.86	$49.75	$48.68	86,780
2021-04-14	$48.91	$50.06	$48.91	$49.52	$48.45	86,495
2021-04-13	$50.13	$50.13	$48.74	$48.74	$47.69	89,032
2021-04-12	$50.42	$50.53	$49.91	$50.33	$49.24	131,540
2021-04-09	$50.17	$50.39	$49.61	$50.09	$49.01	107,135
2021-04-08	$49.41	$49.81	$48.69	$49.76	$48.69	90,555
2021-04-07	$50.25	$50.41	$49.31	$49.65	$48.58	124,873
2021-04-06	$50.23	$50.44	$49.25	$49.98	$48.90	116,563
2021-04-05	$50.00	$50.37	$49.19	$50.12	$49.04	93,776
2021-04-01	$49.04	$49.90	$48.89	$49.58	$48.51	90,492
2021-03-31	$50.11	$50.41	$48.99	$49.44	$48.37	175,032
2021-03-30	$49.59	$50.28	$49.19	$50.00	$48.92	153,833
2021-03-29	$49.34	$50.00	$48.26	$49.04	$47.98	107,948
2021-03-26	$49.73	$50.27	$47.94	$50.14	$49.06	142,079
2021-03-25	$47.30	$49.07	$46.83	$48.89	$47.83	133,352
2021-03-24	$47.91	$49.75	$47.32	$47.45	$46.43	114,663
2021-03-23	$47.75	$48.36	$47.25	$47.30	$46.28	145,985
2021-03-22	$49.12	$49.12	$48.04	$48.53	$47.48	120,119
2021-03-19	$48.80	$49.61	$47.77	$49.38	$48.31	331,646
2021-03-18	$49.63	$50.67	$48.75	$49.15	$48.09	132,471
2021-03-17	$49.26	$49.59	$48.43	$49.24	$48.18	131,199
2021-03-16	$49.16	$49.24	$47.66	$48.92	$47.86	99,254
2021-03-15	$51.96	$52.00	$48.91	$49.59	$48.52	155,580
2021-03-12	$50.00	$51.69	$49.59	$51.59	$50.48	307,826
2021-03-11	$49.71	$49.85	$49.00	$49.83	$48.59	164,768
2021-03-10	$47.57	$49.64	$47.25	$49.55	$48.31	267,239
2021-03-09	$47.75	$48.68	$46.90	$47.56	$46.37	150,875
2021-03-08	$46.66	$49.00	$46.39	$48.74	$47.52	231,272
2021-03-05	$45.42	$46.34	$44.54	$46.11	$44.96	270,518
2021-03-04	$45.88	$46.68	$44.22	$44.64	$43.52	152,932
2021-03-03	$44.86	$46.63	$44.74	$45.61	$44.47	175,221
2021-03-02	$44.35	$45.08	$43.97	$44.61	$43.50	234,551
2021-03-01	$44.11	$44.83	$43.10	$44.72	$43.60	148,632
2021-02-26	$43.77	$43.90	$42.80	$43.00	$41.93	205,910
2021-02-25	$43.75	$44.58	$43.39	$43.81	$42.72	227,515
2021-02-24	$42.48	$43.96	$42.12	$43.84	$42.74	138,358
2021-02-23	$42.04	$43.13	$41.09	$42.20	$41.15	207,242
2021-02-22	$40.51	$41.97	$40.51	$41.87	$40.82	92,111
2021-02-19	$39.55	$40.51	$39.55	$40.51	$39.50	64,231
2021-02-18	$39.79	$40.10	$39.38	$39.46	$38.47	67,967
2021-02-17	$40.13	$40.39	$39.95	$39.98	$38.98	61,473
2021-02-16	$40.77	$40.89	$40.09	$40.15	$39.15	106,787
2021-02-12	$39.89	$40.39	$39.66	$40.02	$39.02	91,640
2021-02-11	$40.12	$40.64	$39.46	$40.09	$39.09	153,563
2021-02-10	$40.00	$40.69	$39.68	$40.26	$39.25	137,840
2021-02-09	$39.03	$39.86	$38.93	$39.86	$38.86	84,957
2021-02-08	$38.60	$39.36	$38.47	$39.24	$38.26	75,578
2021-02-05	$39.76	$39.76	$38.18	$38.47	$37.51	88,708
2021-02-04	$36.96	$38.58	$36.96	$38.58	$37.62	87,690
2021-02-03	$36.66	$37.01	$36.22	$36.87	$35.95	77,198
2021-02-02	$36.14	$37.12	$35.20	$36.92	$36.00	122,778
2021-02-01	$35.45	$35.80	$34.71	$35.52	$34.63	106,625
2021-01-29	$36.02	$36.31	$35.31	$35.31	$34.43	149,721
2021-01-28	$36.19	$36.75	$35.57	$36.12	$35.22	148,698
2021-01-27	$36.76	$37.27	$35.12	$35.27	$34.39	144,281
2021-01-26	$38.99	$38.99	$37.00	$37.38	$36.45	249,855
2021-01-25	$36.55	$36.89	$35.72	$36.64	$35.72	102,909
2021-01-22	$36.01	$37.48	$36.01	$37.22	$36.29	92,212
2021-01-21	$37.40	$37.91	$36.43	$36.57	$35.66	73,948
2021-01-20	$37.53	$37.63	$37.00	$37.23	$36.30	69,049
2021-01-19	$37.96	$37.96	$37.12	$37.43	$36.49	84,021
2021-01-15	$37.25	$37.64	$36.87	$37.44	$36.50	78,898
2021-01-14	$37.43	$38.18	$36.77	$37.85	$36.90	122,437
2021-01-13	$37.45	$37.45	$36.56	$37.22	$36.29	86,461
2021-01-12	$37.02	$37.85	$37.01	$37.57	$36.63	99,710
2021-01-11	$36.46	$37.40	$36.45	$37.06	$36.13	131,969
2021-01-08	$37.45	$37.76	$36.25	$37.03	$36.10	106,058
2021-01-07	$37.75	$38.22	$37.43	$37.45	$36.51	90,220
2021-01-06	$35.99	$38.11	$35.57	$37.55	$36.61	156,558
2021-01-05	$34.55	$35.37	$33.28	$35.11	$34.23	96,211
2021-01-04	$35.16	$35.48	$34.16	$34.63	$33.76	112,227
2020-12-31	$34.69	$35.29	$34.54	$34.95	$34.08	91,769
2020-12-30	$34.28	$34.85	$34.28	$34.58	$33.72	66,915
2020-12-29	$35.38	$35.38	$34.13	$34.32	$33.46	69,180
2020-12-28	$35.64	$35.75	$35.10	$35.28	$34.40	107,161
2020-12-24	$35.22	$35.69	$34.69	$35.15	$34.27	68,274
2020-12-23	$34.56	$35.41	$34.42	$35.17	$34.29	171,449
2020-12-22	$34.88	$35.05	$34.04	$34.25	$33.39	126,502
2020-12-21	$35.27	$35.66	$34.13	$34.73	$33.86	181,941
2020-12-18	$36.71	$37.05	$35.31	$35.42	$34.54	600,133
2020-12-17	$36.76	$37.08	$36.37	$36.54	$35.63	232,351
2020-12-16	$36.79	$37.11	$36.43	$36.73	$35.81	182,788
2020-12-15	$35.97	$36.63	$35.29	$36.49	$35.58	161,544
2020-12-14	$35.68	$36.64	$35.30	$35.59	$34.70	202,893
2020-12-11	$34.95	$35.60	$33.94	$35.19	$34.14	205,343
2020-12-10	$35.06	$35.61	$34.76	$35.46	$34.40	78,013
2020-12-09	$35.15	$35.62	$34.90	$35.38	$34.32	133,081
2020-12-08	$34.47	$35.20	$34.47	$35.13	$34.08	179,526
2020-12-07	$34.79	$35.00	$34.23	$34.97	$33.92	81,666
2020-12-04	$34.39	$35.15	$33.72	$35.00	$33.95	138,481
2020-12-03	$34.97	$35.24	$34.02	$34.31	$33.28	74,239
2020-12-02	$34.35	$35.05	$34.29	$34.94	$33.90	125,883
2020-12-01	$36.26	$36.26	$33.81	$34.50	$33.47	187,213
2020-11-30	$34.84	$35.21	$33.64	$34.01	$32.99	172,202
2020-11-27	$35.60	$35.60	$34.66	$35.20	$34.15	42,590
2020-11-25	$35.61	$35.94	$34.73	$35.75	$34.68	108,855
2020-11-24	$35.42	$36.47	$35.00	$35.75	$34.68	182,491
2020-11-23	$34.59	$35.06	$34.53	$34.60	$33.57	79,817
2020-11-20	$33.84	$34.41	$33.51	$34.11	$33.09	97,946
2020-11-19	$34.31	$34.50	$33.45	$34.34	$33.31	67,497
2020-11-18	$35.77	$35.82	$34.47	$34.52	$33.49	109,741
2020-11-17	$35.27	$35.64	$34.69	$35.40	$34.34	202,115
2020-11-16	$34.07	$36.03	$34.07	$36.00	$34.92	120,178
2020-11-13	$34.24	$34.40	$33.66	$34.04	$33.02	101,305
2020-11-12	$33.66	$34.42	$33.28	$33.56	$32.56	125,720
2020-11-11	$35.06	$35.33	$33.72	$34.38	$33.35	119,312
2020-11-10	$33.91	$35.23	$33.91	$34.98	$33.93	135,120
2020-11-09	$31.71	$34.72	$31.71	$33.59	$32.59	274,755
2020-11-06	$30.59	$30.59	$28.87	$29.02	$28.15	55,299
2020-11-05	$29.32	$30.50	$29.32	$30.17	$29.27	95,271
2020-11-04	$30.71	$31.10	$29.26	$29.33	$28.45	124,710
2020-11-03	$30.29	$30.95	$30.20	$30.69	$29.77	140,483
2020-11-02	$29.63	$30.11	$29.21	$29.85	$28.96	90,728
2020-10-30	$28.92	$29.45	$28.80	$29.11	$28.24	122,350
2020-10-29	$28.45	$29.31	$27.48	$29.14	$28.27	99,331
2020-10-28	$28.54	$29.01	$28.29	$28.56	$27.71	88,291
2020-10-27	$30.45	$30.45	$29.35	$29.38	$28.50	67,073
2020-10-26	$30.27	$30.60	$29.67	$30.31	$29.40	82,066
2020-10-23	$30.83	$31.30	$30.26	$30.74	$29.82	125,869
2020-10-22	$29.04	$30.65	$29.04	$30.54	$29.63	183,278
2020-10-21	$29.37	$29.75	$29.12	$29.17	$28.30	97,845
2020-10-20	$29.02	$29.99	$28.52	$29.38	$28.50	124,622
2020-10-19	$30.52	$30.79	$29.62	$29.69	$28.80	70,380
2020-10-16	$29.96	$30.65	$29.57	$30.52	$29.61	73,101
2020-10-15	$28.50	$30.19	$28.50	$30.10	$29.20	84,049
2020-10-14	$29.49	$29.77	$28.83	$28.85	$27.99	55,455
2020-10-13	$30.51	$30.51	$29.52	$29.52	$28.64	40,806
2020-10-12	$30.10	$30.91	$30.10	$30.80	$29.88	84,216
2020-10-09	$30.69	$30.73	$30.04	$30.15	$29.25	72,132
2020-10-08	$30.28	$31.41	$29.63	$30.32	$29.41	87,591
2020-10-07	$29.73	$30.30	$29.44	$29.90	$29.01	127,941
2020-10-06	$29.30	$30.57	$28.90	$29.18	$28.31	121,323
2020-10-05	$28.40	$28.91	$28.14	$28.84	$27.98	119,039
2020-10-02	$26.99	$28.52	$26.99	$28.17	$27.33	87,337
2020-10-01	$27.32	$27.67	$27.00	$27.64	$26.81	71,343
2020-09-30	$27.66	$27.88	$27.06	$27.27	$26.45	77,824
2020-09-29	$27.39	$27.47	$26.86	$27.42	$26.60	96,538
2020-09-28	$26.87	$27.67	$26.84	$27.48	$26.66	83,338
2020-09-25	$25.65	$26.58	$25.64	$26.42	$25.63	92,851
2020-09-24	$25.44	$26.56	$25.21	$26.01	$25.23	73,684
2020-09-23	$26.14	$26.67	$25.40	$25.40	$24.64	129,517
2020-09-22	$26.52	$26.91	$25.71	$26.05	$25.27	103,651
2020-09-21	$27.81	$28.07	$26.29	$26.53	$25.74	116,497
2020-09-18	$28.93	$28.93	$28.13	$28.35	$27.50	356,670
2020-09-17	$28.32	$28.97	$28.32	$28.69	$27.83	58,661
2020-09-16	$28.96	$29.17	$28.56	$28.85	$27.99	73,689
2020-09-15	$29.88	$29.88	$28.68	$28.80	$27.94	122,048
2020-09-14	$28.99	$29.67	$28.97	$29.52	$28.64	71,737
2020-09-11	$29.50	$29.52	$28.85	$29.08	$28.04	71,115
2020-09-10	$30.00	$30.26	$29.34	$29.36	$28.31	112,911
2020-09-09	$30.37	$30.37	$29.38	$29.93	$28.86	102,610
2020-09-08	$31.07	$31.19	$29.89	$30.17	$29.09	129,018
2020-09-04	$31.30	$31.49	$30.65	$31.38	$30.26	98,851
2020-09-03	$30.81	$31.57	$30.30	$30.42	$29.33	93,304
2020-09-02	$30.59	$31.00	$30.25	$30.62	$29.52	160,933
2020-09-01	$29.66	$30.79	$29.55	$30.79	$29.69	219,458
2020-08-31	$30.31	$30.78	$29.91	$29.91	$28.84	228,529
2020-08-28	$31.06	$31.06	$30.24	$30.85	$29.75	161,635
2020-08-27	$29.62	$30.76	$29.10	$30.64	$29.54	102,661
2020-08-26	$30.46	$30.68	$29.43	$29.50	$28.44	148,959
2020-08-25	$31.12	$31.25	$30.40	$30.60	$29.51	140,986
2020-08-24	$29.91	$30.66	$28.91	$30.65	$29.55	147,810
2020-08-21	$30.25	$30.55	$29.01	$29.64	$28.58	132,717
2020-08-20	$30.66	$31.33	$30.56	$30.63	$29.53	50,394
2020-08-19	$31.14	$31.81	$31.03	$31.22	$30.10	66,343
2020-08-18	$31.87	$31.87	$30.83	$31.21	$30.09	73,232
2020-08-17	$32.20	$32.20	$31.43	$31.88	$30.74	56,818
2020-08-14	$31.72	$32.61	$30.54	$32.34	$31.18	58,596
2020-08-13	$32.30	$32.51	$31.89	$32.23	$31.08	65,116
2020-08-12	$34.05	$34.05	$31.95	$32.67	$31.50	102,027
2020-08-11	$32.98	$33.90	$32.93	$33.30	$32.11	100,709
2020-08-10	$31.75	$33.00	$31.69	$32.52	$31.36	121,085
2020-08-07	$29.98	$31.50	$29.79	$31.46	$30.33	134,824
2020-08-06	$29.90	$30.21	$29.76	$30.13	$29.05	92,498
2020-08-05	$29.36	$30.08	$28.90	$30.05	$28.98	68,237
2020-08-04	$29.01	$29.26	$28.45	$28.94	$27.90	85,348
2020-08-03	$29.36	$29.44	$28.47	$29.18	$28.14	72,057
2020-07-31	$29.50	$29.61	$28.41	$29.06	$28.02	73,166
2020-07-30	$29.43	$29.80	$28.92	$29.72	$28.66	89,865
2020-07-29	$29.51	$30.19	$29.04	$30.10	$29.02	60,194
2020-07-28	$29.35	$29.89	$29.35	$29.45	$28.40	68,565
2020-07-27	$30.07	$30.07	$29.58	$29.66	$28.60	75,362
2020-07-24	$30.64	$30.95	$30.26	$30.31	$29.23	75,747
2020-07-23	$29.71	$30.56	$29.68	$30.46	$29.37	62,206
2020-07-22	$31.00	$31.00	$29.30	$29.88	$28.81	95,436
2020-07-21	$29.41	$31.00	$29.30	$30.97	$29.86	118,519
2020-07-20	$28.90	$29.69	$28.22	$28.55	$27.53	86,299
2020-07-17	$29.68	$29.98	$29.18	$29.27	$28.22	120,243
2020-07-16	$29.53	$30.10	$28.99	$29.78	$28.71	148,191
2020-07-15	$28.85	$30.21	$28.16	$29.80	$28.73	109,437
2020-07-14	$28.82	$29.22	$27.76	$27.90	$26.90	100,592
2020-07-13	$29.01	$29.47	$28.13	$28.95	$27.91	67,187
2020-07-10	$27.05	$28.52	$27.05	$28.49	$27.47	81,929
2020-07-09	$28.13	$28.18	$26.83	$27.05	$26.08	75,269
2020-07-08	$28.41	$28.87	$27.64	$28.40	$27.38	87,226
2020-07-07	$29.22	$29.22	$28.35	$28.45	$27.43	60,661
2020-07-06	$30.78	$30.81	$29.24	$29.68	$28.62	61,901
2020-07-02	$30.57	$31.03	$29.32	$29.58	$28.52	80,764
2020-07-01	$31.25	$31.25	$29.52	$29.64	$28.58	153,287
2020-06-30	$29.66	$31.47	$29.66	$31.12	$30.01	118,334
2020-06-29	$28.42	$30.37	$28.16	$29.88	$28.81	146,168
2020-06-26	$30.06	$30.17	$27.57	$27.87	$26.87	310,404
2020-06-25	$29.26	$30.50	$28.85	$30.48	$29.39	120,614
2020-06-24	$31.34	$31.38	$29.45	$29.47	$28.42	123,246
2020-06-23	$32.06	$32.34	$31.56	$32.02	$30.87	258,913
2020-06-22	$31.03	$31.95	$30.65	$31.47	$30.34	74,774
2020-06-19	$31.24	$31.65	$30.09	$31.46	$30.33	258,823
2020-06-18	$30.31	$31.40	$30.31	$30.81	$29.71	69,630
2020-06-17	$32.61	$32.67	$30.66	$30.84	$29.74	107,438
2020-06-16	$32.10	$33.15	$31.52	$32.77	$31.60	151,524
2020-06-15	$29.56	$31.10	$29.28	$30.59	$29.50	165,143
2020-06-12	$31.43	$31.49	$29.65	$31.03	$29.92	170,848
2020-06-11	$31.01	$31.51	$29.71	$29.90	$28.66	196,659
2020-06-10	$35.91	$35.91	$32.89	$33.02	$31.66	209,076
2020-06-09	$34.95	$36.96	$34.81	$36.28	$34.78	153,275
2020-06-08	$35.59	$36.50	$35.52	$36.37	$34.87	204,055
2020-06-05	$34.51	$37.09	$33.89	$34.57	$33.14	232,898
2020-06-04	$30.64	$32.32	$30.26	$32.20	$30.87	155,175
2020-06-03	$29.81	$31.11	$29.32	$30.58	$29.32	66,817
2020-06-02	$29.46	$29.83	$28.92	$29.06	$27.86	59,225
2020-06-01	$29.59	$30.15	$29.06	$29.08	$27.88	111,479
2020-05-29	$29.06	$29.75	$28.55	$29.37	$28.16	120,056
2020-05-28	$31.95	$31.95	$29.66	$29.72	$28.49	113,802
2020-05-27	$29.95	$31.46	$29.65	$31.34	$30.04	135,391
2020-05-26	$26.89	$29.14	$26.65	$28.88	$27.69	206,771
2020-05-22	$26.97	$27.14	$25.90	$26.10	$25.02	273,417
2020-05-21	$26.55	$27.47	$26.29	$26.87	$25.76	136,924
2020-05-20	$26.02	$26.98	$26.02	$26.70	$25.60	172,271
2020-05-19	$26.72	$27.22	$25.36	$25.38	$24.33	117,422
2020-05-18	$25.13	$27.17	$25.13	$26.96	$25.85	173,327
2020-05-15	$23.87	$24.40	$23.65	$24.16	$23.16	250,411
2020-05-14	$23.93	$24.58	$21.70	$24.13	$23.13	248,492
2020-05-13	$25.59	$25.97	$23.83	$24.71	$23.69	114,004
2020-05-12	$27.11	$27.19	$25.81	$25.97	$24.90	195,508
2020-05-11	$28.13	$28.13	$27.00	$27.08	$25.96	133,301
2020-05-08	$28.90	$28.97	$27.92	$28.77	$27.58	140,160
2020-05-07	$28.31	$29.39	$27.38	$27.59	$26.45	181,022
2020-05-06	$29.41	$29.79	$28.16	$28.26	$27.09	95,021
2020-05-05	$30.28	$30.56	$29.25	$29.40	$28.18	203,336
2020-05-04	$29.36	$29.72	$28.64	$29.65	$28.42	94,240
2020-05-01	$29.82	$30.04	$28.81	$29.95	$28.71	117,856
2020-04-30	$31.69	$31.69	$30.50	$30.74	$29.47	91,043
2020-04-29	$31.04	$32.93	$30.93	$32.48	$31.14	112,131
2020-04-28	$30.30	$30.86	$29.70	$29.95	$28.71	135,914
2020-04-27	$27.59	$29.73	$27.55	$29.40	$28.18	148,344
2020-04-24	$27.05	$27.65	$26.46	$27.29	$26.16	61,618
2020-04-23	$26.44	$27.49	$26.42	$27.04	$25.92	81,914
2020-04-22	$27.50	$27.70	$26.47	$26.56	$25.46	109,813
2020-04-21	$25.97	$27.18	$25.05	$26.77	$25.66	108,508
2020-04-20	$26.75	$28.55	$26.75	$27.65	$26.51	71,732
2020-04-17	$26.76	$27.70	$26.76	$27.30	$26.17	114,722
2020-04-16	$26.83	$27.59	$24.65	$25.72	$24.66	121,698
2020-04-15	$27.42	$27.76	$26.68	$26.86	$25.75	178,081
2020-04-14	$29.76	$30.49	$28.25	$28.73	$27.54	93,530
2020-04-13	$31.04	$31.46	$28.47	$28.99	$27.79	67,836
2020-04-09	$28.76	$31.28	$27.67	$31.18	$29.89	106,745
2020-04-08	$27.35	$28.68	$26.83	$28.59	$27.41	101,443
2020-04-07	$28.00	$28.74	$26.47	$26.92	$25.81	87,028
2020-04-06	$26.73	$27.30	$26.08	$27.01	$25.89	105,552
2020-04-03	$26.92	$27.07	$24.64	$24.94	$23.91	66,392
2020-04-02	$26.17	$28.00	$26.17	$27.42	$26.29	99,292
2020-04-01	$26.62	$27.18	$25.80	$26.53	$25.43	202,068
2020-03-31	$26.85	$28.00	$26.85	$27.91	$26.76	174,741
2020-03-30	$27.16	$27.63	$26.31	$27.09	$25.97	90,679
2020-03-27	$27.01	$27.99	$26.63	$27.20	$26.08	123,981
2020-03-26	$26.24	$28.38	$25.56	$28.26	$27.09	148,252
2020-03-25	$27.46	$27.50	$25.56	$25.99	$24.92	158,420
2020-03-24	$27.14	$28.12	$26.25	$27.41	$26.28	135,846
2020-03-23	$26.51	$26.84	$24.13	$25.90	$24.83	183,342
2020-03-20	$27.72	$29.00	$25.91	$26.25	$25.17	213,093
2020-03-19	$27.31	$28.75	$26.51	$27.99	$26.83	245,084
2020-03-18	$28.09	$28.82	$26.99	$27.73	$26.58	201,007
2020-03-17	$26.45	$30.05	$25.72	$30.05	$28.81	177,617
2020-03-16	$26.07	$27.82	$25.85	$25.98	$24.91	122,836
2020-03-13	$28.83	$29.99	$27.68	$29.99	$28.75	134,153
2020-03-12	$27.81	$29.65	$26.68	$27.06	$25.79	173,116
2020-03-11	$31.25	$31.48	$29.68	$29.89	$28.48	122,126
2020-03-10	$31.95	$32.66	$30.17	$32.13	$30.62	173,802
2020-03-09	$33.41	$34.33	$29.91	$30.60	$29.16	191,621
2020-03-06	$35.54	$36.45	$34.82	$35.82	$34.13	164,539
2020-03-05	$38.13	$38.56	$36.56	$37.29	$35.54	121,795
2020-03-04	$39.31	$39.83	$38.37	$39.12	$37.28	134,888
2020-03-03	$40.18	$41.03	$38.51	$38.85	$37.02	81,581
2020-03-02	$38.26	$40.52	$38.21	$40.42	$38.52	94,516
2020-02-28	$38.36	$39.46	$37.39	$38.27	$36.47	148,190
2020-02-27	$40.88	$41.99	$39.86	$39.94	$38.06	108,022
2020-02-26	$42.24	$42.64	$41.59	$41.80	$39.83	52,523
2020-02-25	$43.47	$43.47	$41.90	$41.93	$39.96	75,766
2020-02-24	$43.48	$43.81	$43.32	$43.56	$41.51	73,893
2020-02-21	$45.29	$45.48	$44.72	$44.85	$42.74	65,371
2020-02-20	$44.77	$45.41	$44.52	$45.36	$43.23	34,198
2020-02-19	$45.04	$45.31	$44.96	$44.97	$42.85	39,456
2020-02-18	$44.98	$45.15	$44.80	$45.04	$42.92	54,722
2020-02-14	$45.76	$45.76	$45.16	$45.19	$43.06	30,182
2020-02-13	$45.06	$45.76	$45.06	$45.75	$43.60	30,286
2020-02-12	$45.47	$45.54	$44.99	$45.31	$43.18	49,754
2020-02-11	$45.22	$45.73	$45.14	$45.22	$43.09	50,190
2020-02-10	$45.12	$45.24	$44.89	$45.08	$42.96	60,474
2020-02-07	$45.57	$46.01	$45.07	$45.28	$43.15	59,728
2020-02-06	$46.41	$46.71	$45.74	$45.86	$43.70	50,701
2020-02-05	$45.47	$46.23	$45.47	$46.11	$43.94	65,168
2020-02-04	$44.77	$45.20	$44.66	$44.94	$42.83	51,770
2020-02-03	$43.80	$44.39	$43.76	$44.24	$42.16	52,069
2020-01-31	$44.88	$44.90	$43.46	$43.51	$41.46	103,797
2020-01-30	$44.36	$45.22	$44.23	$45.21	$43.08	57,762
2020-01-29	$44.78	$45.49	$44.32	$44.75	$42.64	89,306
2020-01-28	$45.09	$45.33	$44.55	$44.78	$42.67	76,075
2020-01-27	$45.09	$45.40	$44.84	$44.91	$42.80	71,060
2020-01-24	$46.12	$46.19	$45.44	$45.69	$43.54	106,586
2020-01-23	$45.78	$46.46	$45.39	$46.25	$44.07	103,867
2020-01-22	$46.64	$46.64	$45.88	$46.05	$43.88	104,618
2020-01-21	$48.29	$48.50	$46.24	$46.81	$44.61	168,586
2020-01-17	$48.73	$48.81	$48.29	$48.46	$46.18	139,668
2020-01-16	$48.22	$48.60	$48.12	$48.34	$46.07	97,910
2020-01-15	$47.88	$47.95	$47.68	$47.94	$45.68	96,007
2020-01-14	$47.88	$48.22	$47.72	$48.01	$45.75	74,272
2020-01-13	$47.93	$48.03	$47.63	$48.00	$45.74	68,497
2020-01-10	$48.03	$48.24	$47.66	$47.85	$45.60	95,228
2020-01-09	$48.14	$48.41	$47.94	$48.18	$45.91	84,836
2020-01-08	$47.60	$48.35	$47.60	$48.06	$45.80	109,383
2020-01-07	$47.54	$47.83	$47.18	$47.65	$45.41	156,711
2020-01-06	$47.64	$47.73	$47.03	$47.66	$45.42	83,619
2020-01-03	$47.53	$48.14	$46.99	$48.06	$45.80	101,842
2020-01-02	$48.40	$48.72	$47.72	$48.11	$45.85	96,406
2019-12-31	$48.23	$48.38	$48.10	$48.21	$45.94	66,701
2019-12-30	$48.19	$48.55	$47.89	$48.30	$46.03	68,953
2019-12-27	$47.98	$48.12	$47.85	$48.06	$45.80	103,083
2019-12-26	$48.03	$48.13	$47.81	$48.01	$45.75	46,144
2019-12-24	$47.92	$48.05	$47.67	$47.92	$45.67	82,466
2019-12-23	$48.33	$48.42	$47.83	$47.91	$45.66	93,545
2019-12-20	$48.06	$48.65	$47.93	$48.41	$46.13	347,858
2019-12-19	$47.69	$48.11	$47.19	$48.03	$45.77	157,491
2019-12-18	$47.26	$47.89	$46.98	$47.78	$45.53	123,368
2019-12-17	$46.67	$47.06	$46.45	$47.05	$44.84	87,797
2019-12-16	$45.96	$46.71	$45.89	$46.47	$44.28	176,811
2019-12-13	$45.95	$45.95	$45.38	$45.59	$43.44	107,970
2019-12-12	$45.46	$46.11	$45.46	$46.00	$43.67	137,333
2019-12-11	$45.51	$45.62	$45.36	$45.48	$43.18	35,410
2019-12-10	$45.49	$45.53	$44.98	$45.52	$43.22	60,133
2019-12-09	$45.07	$45.52	$44.69	$45.42	$43.12	123,416
2019-12-06	$45.21	$45.51	$45.04	$45.04	$42.76	80,123
2019-12-05	$45.02	$45.20	$44.97	$45.01	$42.73	40,188
2019-12-04	$44.58	$45.08	$44.50	$44.88	$42.61	77,718
2019-12-03	$44.37	$44.46	$44.03	$44.46	$42.21	41,053
2019-12-02	$45.35	$45.48	$44.73	$44.85	$42.58	70,064
2019-11-29	$45.11	$45.50	$45.11	$45.20	$42.91	25,480
2019-11-27	$45.45	$45.53	$45.30	$45.37	$43.07	36,605
2019-11-26	$45.25	$45.51	$45.19	$45.28	$42.99	69,981
2019-11-25	$45.13	$45.51	$44.94	$45.36	$43.07	66,929
2019-11-22	$45.08	$45.28	$44.86	$44.96	$42.69	78,821
2019-11-21	$45.03	$45.03	$44.17	$44.84	$42.57	47,591
2019-11-20	$44.81	$45.24	$44.59	$44.77	$42.51	70,638
2019-11-19	$44.91	$45.25	$44.53	$45.12	$42.84	49,090
2019-11-18	$44.77	$44.88	$44.44	$44.82	$42.55	32,652
2019-11-15	$45.25	$45.28	$44.85	$44.99	$42.71	40,297
2019-11-14	$45.01	$45.27	$44.81	$45.03	$42.75	52,451
2019-11-13	$45.38	$45.38	$44.81	$45.03	$42.75	40,639
2019-11-12	$45.53	$45.84	$45.28	$45.63	$43.32	44,632
2019-11-11	$45.44	$45.66	$45.29	$45.51	$43.21	23,807
2019-11-08	$45.49	$45.82	$45.31	$45.66	$43.35	42,777
2019-11-07	$46.08	$46.11	$45.50	$45.66	$43.35	59,222
2019-11-06	$45.77	$45.77	$45.26	$45.59	$43.28	47,344
2019-11-05	$45.40	$46.00	$45.25	$45.86	$43.54	95,321
2019-11-04	$45.00	$45.30	$44.98	$45.20	$42.91	87,220
2019-11-01	$44.06	$44.75	$44.01	$44.75	$42.49	76,129
2019-10-31	$44.26	$44.28	$43.36	$43.80	$41.58	49,289
2019-10-30	$44.43	$44.74	$43.84	$44.55	$42.30	85,626
2019-10-29	$44.15	$44.65	$44.08	$44.60	$42.34	68,274
2019-10-28	$44.32	$44.64	$44.17	$44.34	$42.10	102,648
2019-10-25	$43.91	$44.41	$43.91	$44.14	$41.91	73,769
2019-10-24	$44.00	$44.50	$43.58	$44.09	$41.86	151,732
2019-10-23	$44.07	$44.36	$43.56	$44.00	$41.77	90,059
2019-10-22	$42.67	$44.25	$41.81	$43.73	$41.52	220,748
2019-10-21	$42.00	$42.35	$41.66	$41.80	$39.69	108,914
2019-10-18	$41.28	$41.70	$41.20	$41.47	$39.37	111,660
2019-10-17	$41.48	$41.70	$41.15	$41.56	$39.46	95,725
2019-10-16	$41.13	$41.68	$41.00	$41.27	$39.18	130,865
2019-10-15	$40.54	$41.20	$40.25	$41.15	$39.07	89,851
2019-10-14	$40.01	$40.43	$39.96	$40.41	$38.37	58,689
2019-10-11	$40.08	$40.71	$40.08	$40.26	$38.22	79,027
2019-10-10	$39.47	$39.99	$39.43	$39.47	$37.47	59,121
2019-10-09	$39.51	$39.66	$39.12	$39.34	$37.35	84,918
2019-10-08	$39.33	$39.70	$39.29	$39.33	$37.34	135,286
2019-10-07	$40.14	$40.14	$39.63	$39.73	$37.72	111,839
2019-10-04	$39.58	$40.15	$39.47	$40.14	$38.11	127,475
2019-10-03	$39.72	$39.96	$39.31	$39.49	$37.49	92,947
2019-10-02	$39.64	$39.97	$39.47	$39.73	$37.72	126,919
2019-10-01	$40.83	$41.14	$39.65	$39.96	$37.94	118,809
2019-09-30	$41.05	$41.05	$40.62	$40.75	$38.69	117,621
2019-09-27	$41.22	$41.56	$40.57	$40.96	$38.89	109,633
2019-09-26	$41.50	$41.69	$40.93	$41.11	$39.03	98,734
2019-09-25	$41.09	$41.88	$40.92	$41.69	$39.58	98,597
2019-09-24	$41.36	$41.71	$41.01	$41.23	$39.14	256,847
2019-09-23	$40.67	$41.45	$40.29	$41.39	$39.30	137,451
2019-09-20	$41.45	$41.78	$40.44	$40.71	$38.65	377,022
2019-09-19	$42.99	$42.99	$38.71	$41.40	$39.31	86,133
2019-09-18	$41.65	$41.95	$41.41	$41.64	$39.53	122,078
2019-09-17	$41.67	$41.72	$40.91	$41.63	$39.52	65,846
2019-09-16	$41.36	$42.02	$41.36	$41.90	$39.78	87,482
2019-09-13	$41.69	$42.14	$41.57	$41.65	$39.54	111,616
2019-09-12	$41.08	$41.81	$40.85	$41.51	$39.41	141,886
2019-09-11	$41.09	$41.45	$40.73	$41.45	$39.20	176,351
2019-09-10	$40.80	$41.78	$40.73	$40.85	$38.63	160,668
2019-09-09	$39.60	$41.08	$39.60	$40.82	$38.61	105,592
2019-09-06	$39.83	$40.06	$39.29	$39.38	$37.24	79,319
2019-09-05	$39.26	$40.35	$39.26	$40.05	$37.88	92,411
2019-09-04	$39.26	$39.39	$38.63	$38.68	$36.58	107,047
2019-09-03	$39.39	$39.39	$38.50	$38.89	$36.78	77,065
2019-08-30	$39.76	$39.80	$39.31	$39.42	$37.28	72,963
2019-08-29	$39.22	$39.69	$39.22	$39.52	$37.38	64,226
2019-08-28	$38.09	$39.29	$38.09	$38.80	$36.70	68,959
2019-08-27	$39.09	$39.19	$38.26	$38.31	$36.23	98,452
2019-08-26	$38.57	$38.97	$38.35	$38.91	$36.80	68,310
2019-08-23	$39.17	$39.57	$38.18	$38.26	$36.18	103,708
2019-08-22	$39.04	$39.50	$38.65	$39.32	$37.19	90,886
2019-08-21	$38.90	$39.07	$38.53	$38.87	$36.76	59,078
2019-08-20	$39.40	$39.42	$38.61	$38.65	$36.55	61,842
2019-08-19	$39.85	$39.95	$39.50	$39.55	$37.40	38,301
2019-08-16	$38.71	$39.40	$38.52	$39.32	$37.19	41,595
2019-08-15	$38.74	$38.80	$38.37	$38.51	$36.42	63,091
2019-08-14	$38.57	$38.74	$38.18	$38.47	$36.38	110,301
2019-08-13	$38.83	$39.78	$38.83	$39.33	$37.20	60,316
2019-08-12	$39.09	$39.15	$38.82	$38.83	$36.72	57,053
2019-08-09	$39.64	$40.16	$39.13	$39.33	$37.20	99,887
2019-08-08	$39.35	$40.05	$39.07	$39.73	$37.58	50,186
2019-08-07	$39.00	$39.31	$38.63	$39.11	$36.99	94,784
2019-08-06	$38.92	$39.58	$38.86	$39.46	$37.32	103,529
2019-08-05	$39.00	$39.21	$38.50	$38.85	$36.74	162,781
2019-08-02	$40.18	$40.24	$39.20	$39.67	$37.52	79,608
2019-08-01	$41.69	$41.97	$40.05	$40.19	$38.01	119,484
2019-07-31	$42.10	$42.22	$41.63	$41.68	$39.42	97,076
2019-07-30	$41.36	$41.97	$41.25	$41.92	$39.65	87,072
2019-07-29	$42.65	$42.90	$41.73	$41.85	$39.58	94,817
2019-07-26	$42.18	$42.98	$42.01	$42.82	$40.50	85,203
2019-07-25	$42.95	$42.95	$41.82	$41.88	$39.61	85,986
2019-07-24	$41.67	$42.85	$40.83	$42.76	$40.44	158,896
2019-07-23	$39.46	$41.79	$39.46	$41.73	$39.47	164,836
2019-07-22	$39.73	$40.00	$39.31	$39.39	$37.25	99,758
2019-07-19	$39.58	$40.11	$39.58	$39.90	$37.74	52,173
2019-07-18	$39.50	$40.16	$39.34	$39.70	$37.55	72,316
2019-07-17	$39.65	$39.81	$39.35	$39.56	$37.41	84,636
2019-07-16	$39.77	$40.23	$39.51	$39.77	$37.61	121,659
2019-07-15	$40.69	$40.69	$39.68	$39.77	$37.61	96,014
2019-07-12	$40.37	$40.78	$40.36	$40.67	$38.46	68,506
2019-07-11	$40.11	$40.63	$39.92	$40.46	$38.27	80,764
2019-07-10	$40.84	$41.01	$39.98	$40.07	$37.90	90,326
2019-07-09	$40.77	$41.08	$40.50	$40.84	$38.62	78,334
2019-07-08	$41.40	$41.53	$40.81	$41.03	$38.80	74,979
2019-07-05	$41.43	$42.05	$41.07	$41.69	$39.43	60,764
2019-07-03	$41.29	$41.50	$41.06	$41.30	$39.06	59,889
2019-07-02	$41.40	$41.67	$40.80	$41.13	$38.90	78,758
2019-07-01	$41.72	$42.48	$41.33	$41.49	$39.24	90,578
2019-06-28	$41.17	$41.94	$41.09	$41.60	$39.34	639,322
2019-06-27	$40.46	$40.90	$40.44	$40.90	$38.68	93,678
2019-06-26	$40.53	$40.90	$40.19	$40.32	$38.13	131,926
2019-06-25	$40.90	$40.94	$39.95	$40.31	$38.12	160,700
2019-06-24	$40.08	$41.01	$39.67	$40.88	$38.66	159,414
2019-06-21	$40.47	$40.94	$39.83	$40.08	$37.91	192,101
2019-06-20	$41.48	$41.48	$40.17	$40.67	$38.46	102,462
2019-06-19	$41.55	$41.75	$41.11	$41.14	$38.91	106,405
2019-06-18	$40.77	$41.64	$40.77	$41.21	$38.97	77,410
2019-06-17	$40.89	$41.35	$40.60	$40.74	$38.53	83,982
2019-06-14	$40.86	$41.19	$40.53	$40.91	$38.69	69,852
2019-06-13	$40.51	$41.21	$40.51	$41.01	$38.79	93,287
2019-06-12	$40.46	$40.68	$40.19	$40.56	$38.22	65,235
2019-06-11	$41.04	$41.29	$40.32	$40.52	$38.18	80,422
2019-06-10	$40.43	$41.26	$40.35	$40.86	$38.50	88,175
2019-06-07	$40.20	$40.61	$40.03	$40.23	$37.91	71,386
2019-06-06	$40.82	$41.10	$39.83	$40.29	$37.97	69,873
2019-06-05	$40.45	$41.07	$40.32	$40.93	$38.57	156,443
2019-06-04	$39.91	$40.62	$39.46	$40.50	$38.16	116,803
2019-06-03	$39.22	$39.97	$39.15	$39.48	$37.20	108,891
2019-05-31	$39.35	$39.78	$38.96	$39.19	$36.93	82,261
2019-05-30	$40.81	$41.16	$39.46	$39.84	$37.54	77,943
2019-05-29	$40.66	$40.88	$40.31	$40.77	$38.42	102,104
2019-05-28	$41.15	$41.25	$40.75	$40.88	$38.52	162,247
2019-05-24	$40.53	$41.39	$40.47	$41.29	$38.91	48,203
2019-05-23	$41.04	$41.28	$40.07	$40.28	$37.96	61,611
2019-05-22	$42.18	$42.27	$41.38	$41.48	$39.09	65,385
2019-05-21	$42.16	$42.44	$42.04	$42.28	$39.84	67,132
2019-05-20	$41.28	$42.10	$41.28	$41.90	$39.48	40,926
2019-05-17	$41.64	$42.31	$41.53	$41.62	$39.22	53,738
2019-05-16	$41.64	$42.30	$41.64	$42.01	$39.59	56,396
2019-05-15	$41.57	$41.73	$41.18	$41.58	$39.18	68,001
2019-05-14	$41.26	$42.14	$41.03	$41.91	$39.49	69,949
2019-05-13	$41.87	$42.44	$41.09	$41.21	$38.83	109,742
2019-05-10	$41.77	$42.61	$41.52	$42.55	$40.10	85,890
2019-05-09	$41.66	$42.30	$41.45	$41.98	$39.56	99,613
2019-05-08	$42.54	$42.54	$41.79	$41.99	$39.57	101,281
2019-05-07	$43.21	$43.32	$42.24	$42.58	$40.12	100,389
2019-05-06	$43.14	$44.00	$42.77	$43.55	$41.04	82,045
2019-05-03	$42.55	$43.83	$42.55	$43.81	$41.28	74,168
2019-05-02	$42.56	$43.20	$42.35	$42.55	$40.10	70,125
2019-05-01	$42.64	$43.16	$42.22	$42.55	$40.10	127,985
2019-04-30	$43.58	$43.58	$42.50	$42.54	$40.09	140,817
2019-04-29	$42.71	$44.18	$42.71	$43.65	$41.13	144,615
2019-04-26	$42.66	$42.88	$42.05	$42.68	$40.22	104,211
2019-04-25	$42.72	$43.00	$41.99	$42.69	$40.23	151,672
2019-04-24	$42.48	$43.06	$41.60	$43.02	$40.54	126,926
2019-04-23	$41.51	$43.49	$41.26	$42.45	$40.00	222,423
2019-04-22	$43.63	$44.94	$42.24	$42.46	$40.01	87,715
2019-04-18	$44.20	$44.34	$43.75	$43.92	$41.39	112,371
2019-04-17	$44.23	$44.43	$43.70	$44.34	$41.78	90,541
2019-04-16	$43.38	$44.15	$43.16	$44.08	$41.54	74,445
2019-04-15	$43.85	$43.92	$43.16	$43.36	$40.86	87,814
2019-04-12	$43.27	$44.26	$42.22	$44.06	$41.52	135,165
2019-04-11	$42.97	$43.39	$42.82	$43.01	$40.53	217,215
2019-04-10	$43.10	$43.34	$42.42	$42.95	$40.47	88,675
2019-04-09	$43.54	$43.56	$42.92	$43.02	$40.54	106,225
2019-04-08	$43.66	$43.90	$43.45	$43.75	$41.23	58,486
2019-04-05	$43.01	$43.93	$42.37	$43.77	$41.25	155,087
2019-04-04	$41.79	$43.20	$41.79	$43.15	$40.66	107,159
2019-04-03	$42.04	$42.24	$41.62	$41.94	$39.52	174,984
2019-04-02	$41.55	$41.76	$41.26	$41.67	$39.27	87,584
2019-04-01	$40.94	$41.70	$40.94	$41.70	$39.29	101,234
2019-03-29	$41.22	$41.22	$40.34	$40.77	$38.42	114,098
2019-03-28	$40.73	$41.24	$40.41	$41.00	$38.63	52,227
2019-03-27	$40.46	$40.94	$39.69	$40.77	$38.42	62,216
2019-03-26	$39.77	$40.55	$39.38	$40.55	$38.21	186,977
2019-03-25	$39.77	$39.92	$39.06	$39.45	$37.17	130,891
2019-03-22	$41.09	$41.09	$39.33	$39.76	$37.47	141,413
2019-03-21	$41.83	$42.33	$41.22	$41.44	$39.05	180,977
2019-03-20	$42.30	$42.84	$41.81	$42.00	$39.58	180,717
2019-03-19	$44.26	$44.26	$42.28	$42.37	$39.93	73,118
2019-03-18	$43.28	$44.46	$43.28	$44.16	$41.61	100,954
2019-03-15	$43.19	$43.69	$42.77	$43.14	$40.65	243,980
2019-03-14	$43.28	$43.61	$42.92	$43.17	$40.68	78,198
2019-03-13	$43.15	$43.57	$42.97	$43.29	$40.66	91,125
2019-03-12	$43.60	$43.60	$43.03	$43.05	$40.44	85,569
2019-03-11	$43.21	$43.63	$42.43	$43.41	$40.77	88,033
2019-03-08	$42.97	$43.44	$42.97	$43.19	$40.57	58,959
2019-03-07	$43.91	$43.93	$43.04	$43.07	$40.45	49,512
2019-03-06	$45.19	$45.43	$43.96	$44.01	$41.34	78,421
2019-03-05	$45.43	$45.43	$44.83	$45.22	$42.47	58,978
2019-03-04	$45.59	$45.86	$45.33	$45.44	$42.68	47,019
2019-03-01	$45.40	$45.59	$45.28	$45.58	$42.81	74,998
2019-02-28	$45.22	$45.52	$44.91	$45.18	$42.44	79,744
2019-02-27	$45.10	$45.77	$44.60	$45.20	$42.46	71,257
2019-02-26	$45.75	$45.75	$45.11	$45.11	$42.37	50,433
2019-02-25	$46.68	$46.70	$45.82	$45.85	$43.07	60,202
2019-02-22	$46.43	$46.51	$46.16	$46.51	$43.69	39,229
2019-02-21	$46.49	$46.71	$46.03	$46.43	$43.61	54,636
2019-02-20	$46.09	$46.74	$45.93	$46.65	$43.82	63,173
2019-02-19	$45.40	$46.17	$45.20	$46.10	$43.30	42,458
2019-02-15	$44.97	$45.86	$44.97	$45.74	$42.96	50,331
2019-02-14	$44.93	$45.26	$44.63	$44.84	$42.12	74,062
2019-02-13	$45.01	$45.44	$44.60	$45.15	$42.41	62,432
2019-02-12	$44.24	$45.00	$44.21	$45.00	$42.27	65,232
2019-02-11	$43.71	$44.13	$43.50	$44.10	$41.42	61,658
2019-02-08	$44.22	$44.49	$43.64	$43.66	$41.01	45,853
2019-02-07	$43.99	$44.75	$43.67	$44.41	$41.71	139,072
2019-02-06	$43.83	$43.99	$43.61	$43.85	$41.19	54,306
2019-02-05	$44.09	$44.41	$43.45	$43.88	$41.22	78,449
2019-02-04	$44.16	$44.25	$43.44	$44.09	$41.41	171,853
2019-02-01	$44.12	$44.65	$43.89	$44.03	$41.36	112,880
2019-01-31	$44.72	$44.75	$43.12	$44.13	$41.45	117,574
2019-01-30	$44.84	$45.32	$44.55	$44.94	$42.21	96,319
2019-01-29	$45.89	$47.03	$44.82	$44.83	$42.11	110,946
2019-01-28	$46.14	$47.00	$45.30	$45.90	$43.11	110,715
2019-01-25	$46.20	$46.51	$45.93	$46.51	$43.69	246,961
2019-01-24	$46.59	$46.59	$44.93	$45.91	$43.12	291,103
2019-01-23	$44.25	$46.51	$44.25	$46.45	$43.63	350,696
2019-01-22	$41.80	$43.96	$41.64	$43.50	$40.86	237,867
2019-01-18	$40.38	$41.45	$40.38	$41.34	$38.83	121,706
2019-01-17	$39.72	$40.54	$39.49	$40.39	$37.94	100,860
2019-01-16	$39.10	$39.91	$38.95	$39.80	$37.38	89,836
2019-01-15	$38.54	$38.99	$38.28	$38.92	$36.56	127,373
2019-01-14	$38.58	$39.09	$38.41	$38.53	$36.19	102,446
2019-01-11	$38.89	$39.32	$38.70	$38.81	$36.45	52,123
2019-01-10	$39.15	$39.57	$38.66	$39.19	$36.81	40,796
2019-01-09	$39.33	$39.62	$38.99	$39.40	$37.01	69,209
2019-01-08	$39.42	$39.42	$38.55	$39.19	$36.81	77,851
2019-01-07	$39.25	$39.37	$38.82	$39.15	$36.77	66,153
2019-01-04	$38.43	$39.40	$38.35	$39.24	$36.86	116,983
2019-01-03	$37.94	$38.87	$37.47	$38.03	$35.72	71,080
2019-01-02	$37.16	$38.46	$36.93	$38.11	$35.80	97,023
2018-12-31	$37.45	$37.79	$36.82	$37.63	$35.34	82,815
2018-12-28	$37.20	$37.93	$36.93	$37.42	$35.15	115,450
2018-12-27	$37.20	$37.79	$36.09	$37.10	$34.85	128,746
2018-12-26	$36.98	$37.90	$36.37	$37.85	$35.55	109,711
2018-12-24	$37.78	$38.87	$36.87	$36.87	$34.63	59,316
2018-12-21	$38.05	$38.63	$37.77	$37.92	$35.62	232,675
2018-12-20	$37.63	$38.56	$37.33	$37.84	$35.54	228,872
2018-12-19	$38.94	$39.23	$36.89	$37.62	$35.34	159,708
2018-12-18	$40.08	$41.98	$38.78	$38.94	$36.58	114,738
2018-12-17	$39.88	$40.42	$39.64	$40.00	$37.57	167,646
2018-12-14	$40.76	$41.46	$39.89	$39.94	$37.51	87,958
2018-12-13	$41.84	$42.00	$40.75	$40.95	$38.46	122,992
2018-12-12	$41.76	$42.56	$41.14	$41.86	$39.19	128,574
2018-12-11	$42.00	$42.48	$41.10	$41.41	$38.77	132,296
2018-12-10	$42.04	$42.04	$40.56	$41.48	$38.84	118,300
2018-12-07	$41.95	$42.95	$41.81	$42.10	$39.42	178,387
2018-12-06	$41.23	$41.97	$40.97	$41.94	$39.27	138,245
2018-12-04	$43.96	$44.39	$41.77	$41.86	$39.19	122,426
2018-12-03	$45.08	$45.58	$43.88	$44.19	$41.38	136,506
2018-11-30	$43.77	$44.74	$43.77	$44.69	$41.84	116,998
2018-11-29	$44.31	$44.83	$43.92	$43.97	$41.17	79,052
2018-11-28	$44.14	$44.95	$43.57	$44.56	$41.72	98,130
2018-11-27	$44.64	$45.05	$43.85	$44.14	$41.33	78,026
2018-11-26	$44.88	$45.52	$44.12	$44.96	$42.10	58,262
2018-11-23	$44.11	$44.98	$43.85	$44.70	$41.85	58,471
2018-11-21	$44.16	$45.14	$43.54	$44.10	$41.29	109,767
2018-11-20	$44.92	$45.35	$44.03	$44.08	$41.27	79,628
2018-11-19	$45.35	$46.02	$45.12	$45.27	$42.39	59,111
2018-11-16	$45.35	$45.75	$45.26	$45.64	$42.73	86,284
2018-11-15	$44.86	$45.69	$44.70	$45.60	$42.70	171,941
2018-11-14	$46.24	$46.30	$44.57	$45.06	$42.19	92,775
2018-11-13	$45.59	$46.51	$45.28	$45.88	$42.96	101,221
2018-11-12	$45.77	$46.11	$45.44	$45.45	$42.55	57,858
2018-11-09	$46.14	$46.26	$45.57	$45.70	$42.79	102,346
2018-11-08	$45.45	$46.29	$45.34	$46.24	$43.29	114,279
2018-11-07	$46.00	$46.65	$45.17	$45.45	$42.55	166,107
2018-11-06	$44.85	$46.32	$44.77	$45.75	$42.84	219,274
2018-11-05	$43.91	$44.74	$43.57	$44.41	$41.58	98,460
2018-11-02	$43.03	$43.79	$42.48	$43.79	$41.00	405,041
2018-11-01	$43.65	$44.01	$43.06	$43.23	$40.48	97,342
2018-10-31	$43.99	$44.15	$43.36	$43.45	$40.68	109,105
2018-10-30	$43.37	$43.66	$43.02	$43.50	$40.73	81,113
2018-10-29	$43.39	$43.57	$42.73	$43.20	$40.45	144,784
2018-10-26	$41.36	$42.95	$41.36	$42.38	$39.68	151,625
2018-10-25	$41.22	$42.29	$41.13	$41.86	$39.19	129,150
2018-10-24	$42.97	$42.97	$40.47	$40.87	$38.27	204,771
2018-10-23	$44.15	$46.61	$41.65	$43.73	$40.94	319,751
2018-10-22	$47.37	$47.37	$45.47	$45.74	$42.83	140,297
2018-10-19	$48.43	$48.87	$47.18	$47.28	$44.27	168,977
2018-10-18	$49.43	$49.58	$48.42	$48.60	$45.50	64,499
2018-10-17	$49.63	$50.07	$48.89	$49.58	$46.42	90,607
2018-10-16	$49.70	$51.89	$48.65	$49.77	$46.60	81,992
2018-10-15	$49.16	$49.80	$49.09	$49.51	$46.36	65,050
2018-10-12	$51.79	$51.79	$48.31	$49.34	$46.20	96,003
2018-10-11	$52.22	$55.61	$51.14	$51.18	$47.92	142,200
2018-10-10	$52.87	$53.44	$52.21	$52.28	$48.95	73,570
2018-10-09	$52.30	$53.05	$52.29	$52.81	$49.45	106,749
2018-10-08	$51.90	$52.44	$51.28	$52.40	$49.06	78,058
2018-10-05	$52.13	$52.32	$51.30	$51.89	$48.58	130,026
2018-10-04	$52.01	$52.90	$51.82	$52.00	$48.69	59,838
2018-10-03	$51.38	$52.38	$51.23	$52.05	$48.73	178,142
2018-10-02	$52.05	$52.20	$50.90	$51.23	$47.97	132,409
2018-10-01	$53.13	$53.38	$52.09	$52.19	$48.87	108,906
2018-09-28	$53.01	$53.25	$52.80	$53.05	$49.67	98,693
2018-09-27	$52.85	$53.15	$52.70	$52.85	$49.48	79,655
2018-09-26	$54.05	$54.10	$52.85	$52.90	$49.53	93,837
2018-09-25	$53.90	$54.30	$53.75	$53.95	$50.51	93,298
2018-09-24	$54.55	$54.55	$53.55	$53.75	$50.33	89,735
2018-09-21	$54.35	$54.80	$54.20	$54.70	$51.22	322,745
2018-09-20	$53.80	$54.60	$53.80	$54.35	$50.89	72,917
2018-09-19	$53.10	$54.00	$53.00	$53.60	$50.19	68,157
2018-09-18	$53.05	$53.55	$52.85	$53.15	$49.76	167,041
2018-09-17	$53.80	$53.90	$52.95	$53.05	$49.67	70,630
2018-09-14	$53.55	$54.10	$53.15	$53.85	$50.42	85,589
2018-09-13	$54.45	$54.65	$53.40	$53.55	$50.14	57,182
2018-09-12	$55.65	$55.70	$54.40	$54.50	$50.91	76,775
2018-09-11	$55.55	$55.95	$55.55	$55.70	$52.04	44,444
2018-09-10	$56.00	$56.10	$55.65	$55.80	$52.13	38,251
2018-09-07	$56.00	$56.00	$55.50	$56.00	$52.32	63,425
2018-09-06	$56.35	$56.35	$55.85	$55.95	$52.27	42,102
2018-09-05	$56.30	$56.35	$55.90	$56.30	$52.60	68,426
2018-09-04	$56.30	$56.60	$56.05	$56.30	$52.60	43,175
2018-08-31	$55.90	$56.40	$55.78	$56.30	$52.60	37,043
2018-08-30	$56.25	$56.35	$55.85	$56.05	$52.36	42,762
2018-08-29	$56.05	$56.35	$55.75	$56.30	$52.60	36,192
2018-08-28	$56.60	$56.60	$55.90	$56.10	$52.41	41,846
2018-08-27	$57.35	$57.40	$56.35	$56.45	$52.74	56,796
2018-08-24	$57.30	$57.50	$57.10	$57.20	$53.44	84,872
2018-08-23	$57.50	$57.50	$56.80	$57.10	$53.34	86,857
2018-08-22	$57.80	$57.95	$57.50	$57.60	$53.81	110,897
2018-08-21	$57.25	$58.00	$57.20	$57.85	$54.04	65,763
2018-08-20	$57.10	$57.35	$56.50	$57.20	$53.44	62,847
2018-08-17	$56.75	$57.20	$56.70	$57.05	$53.30	47,955
2018-08-16	$56.30	$57.20	$56.25	$56.85	$53.11	43,445
2018-08-15	$57.05	$57.20	$56.10	$56.20	$52.50	111,061
2018-08-14	$56.50	$57.25	$56.50	$57.25	$53.48	70,018
2018-08-13	$56.35	$56.70	$56.00	$56.35	$52.64	72,314
2018-08-10	$56.20	$56.65	$55.95	$56.35	$52.64	52,091
2018-08-09	$56.45	$56.65	$55.55	$56.45	$52.74	71,411
2018-08-08	$56.30	$56.53	$55.60	$56.40	$52.69	33,779
2018-08-07	$56.30	$56.85	$55.80	$55.90	$52.22	47,208
2018-08-06	$56.30	$56.45	$55.95	$56.15	$52.46	49,284
2018-08-03	$56.55	$57.31	$56.15	$56.45	$52.74	51,126
2018-08-02	$56.55	$57.40	$56.40	$57.30	$53.53	82,790
2018-08-01	$56.50	$57.00	$56.20	$56.90	$53.16	77,667
2018-07-31	$56.25	$56.40	$55.45	$56.25	$52.55	98,627
2018-07-30	$57.05	$57.05	$56.20	$56.25	$52.55	72,278
2018-07-27	$57.80	$58.15	$56.75	$56.85	$53.11	83,827
2018-07-26	$57.15	$57.90	$56.85	$57.85	$54.04	134,765
2018-07-25	$57.35	$57.35	$56.40	$57.00	$53.25	158,916
2018-07-24	$56.35	$57.40	$54.66	$56.65	$52.92	125,118
2018-07-23	$56.05	$56.80	$56.05	$56.40	$52.69	131,604
2018-07-20	$55.65	$56.50	$55.40	$56.00	$52.32	423,444
2018-07-19	$54.95	$55.65	$54.70	$55.55	$51.90	111,744
2018-07-18	$54.70	$55.25	$54.65	$55.10	$51.47	88,070
2018-07-17	$54.95	$55.15	$54.75	$54.80	$51.19	60,971
2018-07-16	$54.20	$55.05	$54.20	$54.90	$51.29	68,063
2018-07-13	$54.85	$54.95	$54.15	$54.25	$50.68	36,478
2018-07-12	$55.55	$55.55	$54.29	$54.85	$51.24	41,749
2018-07-11	$54.80	$55.65	$54.80	$55.35	$51.71	68,366
2018-07-10	$55.80	$55.95	$54.55	$54.85	$51.24	71,341
2018-07-09	$55.75	$56.15	$55.75	$55.80	$52.13	69,304
2018-07-06	$55.35	$55.90	$55.05	$55.55	$51.90	101,937
2018-07-05	$54.70	$55.30	$54.45	$55.30	$51.66	92,599
2018-07-03	$54.65	$55.20	$54.50	$54.50	$50.91	36,237
2018-07-02	$53.65	$54.80	$53.65	$54.70	$51.10	82,217
2018-06-29	$54.10	$54.75	$53.85	$53.95	$50.40	102,943
2018-06-28	$53.85	$54.30	$53.45	$53.90	$50.35	200,516
2018-06-27	$54.90	$54.90	$53.70	$53.75	$50.21	103,888
2018-06-26	$55.30	$55.30	$54.65	$54.70	$51.10	116,683
2018-06-25	$55.45	$55.70	$54.85	$55.20	$51.57	92,433
2018-06-22	$56.10	$56.10	$55.10	$55.70	$52.04	315,952
2018-06-21	$56.35	$56.40	$55.65	$55.80	$52.13	54,312
2018-06-20	$55.65	$56.40	$55.40	$56.25	$52.55	86,426
2018-06-19	$54.95	$55.50	$54.80	$55.40	$51.75	84,224
2018-06-18	$54.80	$55.50	$54.35	$55.25	$51.61	59,706
2018-06-15	$55.05	$55.65	$54.30	$55.05	$51.43	205,933
2018-06-14	$55.65	$55.65	$54.80	$55.05	$51.43	148,491
2018-06-13	$55.30	$56.20	$55.10	$55.45	$51.70	243,120
2018-06-12	$55.55	$55.55	$55.10	$55.30	$51.56	68,554
2018-06-11	$56.30	$56.70	$55.45	$55.55	$51.79	99,865
2018-06-08	$56.55	$56.90	$56.25	$56.30	$52.49	67,644
2018-06-07	$56.60	$57.05	$56.30	$56.75	$52.91	223,992
2018-06-06	$56.10	$56.55	$55.95	$56.50	$52.68	70,199
2018-06-05	$55.70	$56.35	$55.25	$56.00	$52.21	153,465
2018-06-04	$54.95	$56.10	$54.90	$56.10	$52.30	154,470
2018-06-01	$54.90	$55.45	$54.02	$54.80	$51.09	101,442
2018-05-31	$54.35	$55.05	$54.35	$54.60	$50.91	154,733
2018-05-30	$53.90	$54.60	$53.90	$54.40	$50.72	121,891
2018-05-29	$54.10	$54.15	$53.10	$53.60	$49.97	126,454
2018-05-25	$54.50	$54.95	$54.15	$54.40	$50.72	58,151
2018-05-24	$54.75	$54.75	$53.70	$54.50	$50.81	83,895
2018-05-23	$54.75	$55.00	$54.40	$54.75	$51.05	112,876
2018-05-22	$54.90	$55.35	$54.63	$54.90	$51.19	111,343
2018-05-21	$54.30	$55.00	$54.30	$54.80	$51.09	83,879
2018-05-18	$54.35	$54.35	$53.90	$54.20	$50.53	80,620
2018-05-17	$53.90	$54.40	$53.60	$54.10	$50.44	81,295
2018-05-16	$53.50	$54.10	$53.20	$53.85	$50.21	101,663
2018-05-15	$52.95	$53.70	$52.95	$53.35	$49.74	91,580
2018-05-14	$53.20	$53.35	$52.85	$53.10	$49.51	139,810
2018-05-11	$53.05	$53.45	$53.03	$53.20	$49.60	109,499
2018-05-10	$52.65	$53.25	$52.50	$53.05	$49.46	180,728
2018-05-09	$52.25	$53.00	$52.00	$52.65	$49.09	88,417
2018-05-08	$52.00	$52.20	$51.80	$52.05	$48.53	100,330
2018-05-07	$51.90	$52.20	$51.60	$51.95	$48.44	113,873
2018-05-04	$51.10	$52.25	$50.90	$51.80	$48.30	126,046
2018-05-03	$51.20	$51.45	$50.65	$51.35	$47.88	195,515
2018-05-02	$51.00	$51.55	$50.70	$51.30	$47.83	118,452
2018-05-01	$50.85	$51.50	$50.20	$51.00	$47.55	186,015
2018-04-30	$51.00	$51.25	$50.55	$50.85	$47.41	233,828
2018-04-27	$51.00	$51.08	$50.50	$50.85	$47.41	123,338
2018-04-26	$50.70	$51.13	$50.10	$50.85	$47.41	174,970
2018-04-25	$50.00	$50.85	$49.50	$50.65	$47.22	176,325
2018-04-24	$48.70	$49.85	$48.20	$49.75	$46.38	114,355
2018-04-23	$48.55	$48.80	$48.45	$48.70	$45.41	38,513
2018-04-20	$48.00	$48.80	$48.00	$48.35	$45.08	66,519
2018-04-19	$47.55	$48.35	$47.55	$48.05	$44.80	113,751
2018-04-18	$48.10	$48.40	$47.50	$47.50	$44.29	60,230
2018-04-17	$48.30	$48.55	$47.60	$48.05	$44.80	138,078
2018-04-16	$47.55	$48.00	$47.35	$47.85	$44.61	86,142
2018-04-13	$48.25	$48.70	$47.20	$47.40	$44.19	76,584
2018-04-12	$47.40	$48.25	$47.40	$47.85	$44.61	37,962
2018-04-11	$47.15	$47.55	$46.78	$47.15	$43.96	49,259
2018-04-10	$47.30	$47.55	$46.90	$47.25	$44.05	92,880
2018-04-09	$47.10	$47.75	$46.85	$46.90	$43.73	56,955
2018-04-06	$47.65	$47.95	$46.25	$46.80	$43.63	96,597
2018-04-05	$47.80	$48.25	$47.25	$47.95	$44.71	111,627
2018-04-04	$46.75	$47.65	$46.75	$47.40	$44.19	88,856
2018-04-03	$46.60	$47.20	$46.35	$47.20	$44.01	117,356
2018-04-02	$46.90	$47.35	$45.85	$46.40	$43.26	80,968
2018-03-29	$47.15	$47.55	$46.85	$46.90	$43.73	173,566
2018-03-28	$46.85	$47.25	$46.55	$46.95	$43.77	104,579
2018-03-27	$47.45	$47.65	$46.60	$46.75	$43.59	61,974
2018-03-26	$47.15	$47.55	$46.50	$47.40	$44.19	98,216
2018-03-23	$47.90	$47.90	$46.10	$46.25	$43.12	145,582
2018-03-22	$48.85	$49.00	$47.70	$47.75	$44.52	101,062
2018-03-21	$49.15	$49.80	$48.80	$49.20	$45.87	78,580
2018-03-20	$49.45	$49.90	$49.10	$49.20	$45.87	45,502
2018-03-19	$49.15	$49.65	$48.58	$49.35	$46.01	50,138
2018-03-16	$49.10	$49.70	$48.85	$49.30	$45.96	249,609
2018-03-15	$48.80	$49.25	$48.45	$49.15	$45.82	87,850
2018-03-14	$49.70	$49.70	$46.70	$48.80	$45.50	83,674
2018-03-13	$49.85	$49.97	$48.63	$49.55	$46.09	88,113
2018-03-12	$49.60	$49.85	$49.40	$49.60	$46.14	103,761
2018-03-09	$48.80	$49.70	$48.65	$49.60	$46.14	84,552
2018-03-08	$49.10	$49.20	$48.30	$48.55	$45.16	94,617
2018-03-07	$48.55	$49.25	$48.40	$49.00	$45.58	89,350
2018-03-06	$48.55	$49.00	$48.00	$48.90	$45.49	89,878
2018-03-05	$47.65	$48.65	$47.25	$48.40	$45.02	93,623
2018-03-02	$46.95	$48.05	$46.68	$47.85	$44.51	96,812
2018-03-01	$46.80	$47.55	$46.75	$47.15	$43.86	141,739
2018-02-28	$47.55	$48.00	$46.75	$46.85	$43.58	165,993
2018-02-27	$48.15	$48.68	$47.35	$47.40	$44.09	100,414
2018-02-26	$47.85	$48.20	$47.75	$48.10	$44.74	65,216
2018-02-23	$47.45	$47.90	$47.05	$47.85	$44.51	86,800
2018-02-22	$48.00	$48.00	$47.00	$47.25	$43.95	130,291
2018-02-21	$47.55	$48.45	$47.35	$47.90	$44.56	77,052
2018-02-20	$47.85	$48.35	$47.25	$47.40	$44.09	78,484
2018-02-16	$47.60	$48.35	$47.60	$48.10	$44.74	59,132
2018-02-15	$48.15	$48.40	$47.45	$47.80	$44.47	85,528
2018-02-14	$46.85	$48.20	$46.85	$48.00	$44.65	108,697
2018-02-13	$46.45	$47.43	$46.45	$47.15	$43.86	82,927
2018-02-12	$47.15	$47.45	$45.55	$46.70	$43.44	127,129
2018-02-09	$46.95	$47.50	$46.10	$47.05	$43.77	168,365
2018-02-08	$47.70	$47.90	$46.45	$46.45	$43.21	72,282
2018-02-07	$47.70	$47.95	$42.90	$47.60	$44.28	88,843
2018-02-06	$46.70	$47.85	$44.11	$47.75	$44.42	236,592
2018-02-05	$48.05	$49.00	$47.45	$47.50	$44.19	196,265
2018-02-02	$49.00	$49.40	$48.45	$48.55	$45.16	96,628
2018-02-01	$48.45	$49.20	$48.40	$49.15	$45.72	125,651
2018-01-31	$49.10	$49.10	$48.60	$48.65	$45.26	111,917
2018-01-30	$48.80	$49.25	$48.65	$48.95	$45.54	71,777
2018-01-29	$48.75	$49.50	$48.75	$49.10	$45.68	107,300
2018-01-26	$49.00	$49.00	$48.45	$48.70	$45.30	88,208
2018-01-25	$49.35	$49.35	$48.25	$48.75	$45.35	225,643
2018-01-24	$48.20	$49.40	$47.40	$49.15	$45.72	210,592
2018-01-23	$48.00	$49.68	$45.65	$48.20	$44.84	244,366
2018-01-22	$47.85	$48.00	$47.08	$47.70	$44.37	100,337
2018-01-19	$47.50	$47.85	$47.45	$47.73	$44.40	101,609
2018-01-18	$47.80	$47.90	$42.96	$47.60	$44.28	85,080
2018-01-17	$47.25	$47.90	$46.95	$47.85	$44.51	174,735
2018-01-16	$47.20	$47.90	$43.60	$47.10	$43.81	150,297
2018-01-12	$47.15	$47.60	$46.75	$47.25	$43.95	95,804
2018-01-11	$46.60	$47.05	$46.35	$47.05	$43.77	165,878
2018-01-10	$45.60	$46.75	$45.28	$46.55	$43.30	193,015
2018-01-09	$45.35	$45.95	$45.25	$45.75	$42.56	213,570
2018-01-08	$45.30	$45.50	$44.20	$45.30	$42.14	114,798
2018-01-05	$45.55	$45.70	$45.05	$45.45	$42.28	118,306
2018-01-04	$45.45	$46.00	$45.10	$45.25	$42.09	75,395
2018-01-03	$45.10	$45.30	$44.75	$45.30	$42.14	100,512
2018-01-02	$45.55	$46.53	$44.85	$45.10	$41.95	209,571
2017-12-29	$45.65	$45.70	$45.15	$45.15	$42.00	165,916
2017-12-28	$45.55	$45.70	$45.20	$45.45	$42.28	183,120
2017-12-27	$45.50	$45.75	$45.15	$45.30	$42.14	166,309
2017-12-26	$45.20	$45.85	$44.85	$45.50	$42.33	130,889
2017-12-22	$45.50	$45.70	$45.05	$45.15	$42.00	87,746
2017-12-21	$45.35	$45.80	$45.00	$45.50	$42.33	117,904
2017-12-20	$45.10	$45.40	$44.60	$45.00	$41.86	114,659
2017-12-19	$45.35	$45.45	$44.35	$44.70	$41.58	85,005
2017-12-18	$44.95	$45.70	$44.25	$45.35	$42.19	66,173
2017-12-15	$43.35	$45.15	$43.35	$44.50	$41.40	309,415
2017-12-14	$43.90	$44.25	$42.75	$43.35	$40.33	75,539
2017-12-13	$44.30	$44.55	$43.60	$43.85	$40.69	104,615
2017-12-12	$44.00	$44.50	$43.90	$44.25	$41.06	60,974
2017-12-11	$44.30	$44.45	$43.55	$43.90	$40.73	52,869
2017-12-08	$45.15	$45.15	$44.10	$44.35	$41.15	61,610
2017-12-07	$44.35	$45.10	$44.00	$44.90	$41.66	91,207
2017-12-06	$44.55	$44.95	$44.25	$44.30	$41.11	87,540
2017-12-05	$45.40	$45.40	$41.70	$44.50	$41.29	87,584
2017-12-04	$45.60	$46.25	$45.00	$45.30	$42.03	66,176
2017-12-01	$45.10	$45.20	$43.30	$44.85	$41.62	92,565
2017-11-30	$46.25	$46.25	$44.80	$45.25	$41.99	138,889
2017-11-29	$44.90	$46.05	$44.80	$45.90	$42.59	145,971
2017-11-28	$43.60	$44.85	$43.50	$44.75	$41.52	88,886
2017-11-27	$43.05	$43.90	$43.05	$43.50	$40.36	63,064
2017-11-24	$44.05	$44.05	$43.05	$43.20	$40.08	44,016
2017-11-22	$44.10	$44.60	$43.75	$43.80	$40.64	64,414
2017-11-21	$43.80	$44.15	$43.55	$44.00	$40.83	56,572
2017-11-20	$43.40	$43.75	$43.05	$43.50	$40.36	65,919
2017-11-17	$42.70	$43.35	$42.55	$43.25	$40.13	27,768
2017-11-16	$43.25	$43.90	$42.60	$43.00	$39.90	58,858
2017-11-15	$42.50	$43.40	$42.45	$42.90	$39.81	52,991
2017-11-14	$42.35	$43.00	$42.35	$42.90	$39.81	25,735
2017-11-13	$41.85	$42.85	$41.85	$42.75	$39.67	29,173
2017-11-10	$41.95	$42.55	$41.85	$42.25	$39.20	43,496
2017-11-09	$41.90	$42.27	$41.65	$42.00	$38.97	92,659
2017-11-08	$42.05	$42.20	$41.45	$42.10	$39.06	73,068
2017-11-07	$43.60	$43.75	$42.15	$42.35	$39.30	80,993
2017-11-06	$43.70	$43.90	$43.30	$43.60	$40.46	108,446
2017-11-03	$44.25	$44.45	$43.05	$43.65	$40.50	82,240
2017-11-02	$43.70	$44.40	$43.00	$44.25	$41.06	51,541
2017-11-01	$44.05	$44.30	$43.05	$43.65	$40.50	76,212
2017-10-31	$43.50	$44.20	$43.35	$43.60	$40.46	80,162
2017-10-30	$44.65	$44.80	$43.25	$43.45	$40.32	85,265
2017-10-27	$44.30	$45.00	$44.00	$44.70	$41.48	75,302
2017-10-26	$44.50	$44.90	$44.35	$44.75	$41.52	97,129
2017-10-25	$43.75	$44.40	$43.60	$44.40	$41.20	189,930
2017-10-24	$42.70	$43.60	$42.35	$43.25	$40.13	92,533
2017-10-23	$43.50	$43.90	$42.70	$42.95	$39.85	41,149
2017-10-20	$43.30	$43.70	$42.85	$43.20	$40.08	67,970
2017-10-19	$42.70	$43.20	$42.50	$43.05	$39.95	41,537
2017-10-18	$42.70	$43.35	$42.65	$42.90	$39.81	37,725
2017-10-17	$43.25	$43.25	$42.30	$42.50	$39.44	53,921
2017-10-16	$42.70	$43.40	$42.60	$43.00	$39.90	80,887
2017-10-13	$42.60	$42.95	$42.20	$42.65	$39.57	50,728
2017-10-12	$43.20	$43.35	$42.60	$42.80	$39.71	46,977
2017-10-11	$43.20	$43.65	$42.90	$43.25	$40.13	56,843
2017-10-10	$42.85	$43.40	$42.70	$43.35	$40.22	53,263
2017-10-09	$42.85	$43.05	$42.60	$42.65	$39.57	80,313
2017-10-06	$42.85	$43.28	$42.60	$42.85	$39.76	82,442
2017-10-05	$42.50	$43.05	$42.50	$42.70	$39.62	56,496
2017-10-04	$42.65	$43.05	$42.20	$42.35	$39.30	90,444
2017-10-03	$42.75	$42.80	$42.20	$42.70	$39.62	88,491
2017-10-02	$42.40	$42.75	$42.00	$42.70	$39.62	92,534
2017-09-29	$42.50	$42.70	$42.30	$42.35	$39.30	89,739
2017-09-28	$42.25	$42.60	$41.90	$42.45	$39.39	87,723
2017-09-27	$41.60	$42.65	$41.40	$42.30	$39.25	124,878
2017-09-26	$40.85	$41.35	$40.70	$41.10	$38.14	92,233
2017-09-25	$40.45	$40.95	$40.45	$40.60	$37.67	44,051
2017-09-22	$40.70	$40.88	$40.50	$40.65	$37.72	59,118
2017-09-21	$40.40	$41.10	$40.40	$40.70	$37.77	87,696
2017-09-20	$39.95	$40.95	$39.80	$40.55	$37.63	90,000
2017-09-19	$39.80	$40.20	$39.65	$40.05	$37.16	100,174
2017-09-18	$39.25	$40.10	$39.25	$39.80	$36.93	105,226
2017-09-15	$38.95	$39.40	$38.90	$39.15	$36.33	249,644
2017-09-14	$39.00	$39.30	$38.70	$38.90	$36.09	72,431
2017-09-13	$39.05	$39.25	$38.90	$39.15	$36.22	55,931
2017-09-12	$38.40	$39.15	$38.40	$39.10	$36.18	116,129
2017-09-11	$37.50	$38.45	$37.50	$38.40	$35.53	90,817
2017-09-08	$36.65	$37.50	$36.65	$37.20	$34.42	134,037
2017-09-07	$37.65	$37.70	$36.65	$36.75	$34.00	115,116
2017-09-06	$37.50	$38.25	$37.50	$37.80	$34.98	133,896
2017-09-05	$38.15	$38.30	$37.40	$37.45	$34.65	128,492
2017-09-01	$38.35	$38.55	$38.20	$38.35	$35.48	36,138
2017-08-31	$38.25	$38.55	$38.08	$38.20	$35.35	56,229
2017-08-30	$38.05	$38.35	$38.00	$38.15	$35.30	30,368
2017-08-29	$37.65	$38.35	$37.65	$38.05	$35.21	51,809
2017-08-28	$38.60	$38.60	$37.95	$38.15	$35.30	45,029
2017-08-25	$38.55	$38.65	$38.10	$38.45	$35.58	78,132
2017-08-24	$38.65	$38.65	$38.05	$38.30	$35.44	109,461
2017-08-23	$37.95	$38.80	$37.95	$38.35	$35.48	70,003
2017-08-22	$38.40	$38.50	$38.25	$38.40	$35.53	76,041
2017-08-21	$38.00	$38.30	$37.95	$38.10	$35.25	121,672
2017-08-18	$37.85	$38.38	$37.85	$38.15	$35.30	178,996
2017-08-17	$38.00	$38.85	$38.00	$38.05	$35.21	208,374
2017-08-16	$38.30	$38.45	$38.00	$38.10	$35.25	81,664
2017-08-15	$39.00	$39.05	$38.20	$38.25	$35.39	84,104
2017-08-14	$38.45	$38.80	$38.10	$38.70	$35.81	174,823
2017-08-11	$38.55	$38.60	$37.70	$37.95	$35.11	217,413
2017-08-10	$38.75	$38.75	$38.35	$38.45	$35.58	142,391
2017-08-09	$39.25	$39.55	$39.00	$39.10	$36.18	175,386
2017-08-08	$39.30	$40.35	$39.30	$39.60	$36.64	91,054
2017-08-07	$39.60	$39.85	$39.40	$39.40	$36.46	142,287
2017-08-04	$39.75	$39.95	$39.50	$39.60	$36.64	48,037
2017-08-03	$39.65	$40.00	$39.45	$39.55	$36.59	127,797
2017-08-02	$39.60	$40.00	$39.48	$39.75	$36.78	162,358
2017-08-01	$39.75	$39.85	$39.20	$39.70	$36.73	195,876
2017-07-31	$39.75	$39.85	$39.48	$39.55	$36.59	131,837
2017-07-28	$39.75	$39.95	$39.45	$39.50	$36.55	143,424
2017-07-27	$39.80	$40.00	$39.50	$39.80	$36.83	163,331
2017-07-26	$40.00	$40.15	$39.60	$39.60	$36.64	123,490
2017-07-25	$39.80	$40.90	$39.80	$40.05	$37.06	200,602
2017-07-24	$40.66	$40.75	$40.20	$40.70	$37.66	80,892
2017-07-21	$41.15	$41.15	$40.15	$40.25	$37.24	87,866
2017-07-20	$40.45	$40.85	$40.10	$40.60	$37.57	56,795
2017-07-19	$40.35	$40.80	$40.15	$40.40	$37.38	70,653
2017-07-18	$40.10	$40.50	$39.90	$40.30	$37.29	119,934
2017-07-17	$40.40	$40.50	$40.00	$40.30	$37.29	175,020
2017-07-14	$40.30	$40.80	$40.10	$40.50	$37.47	76,745
2017-07-13	$40.95	$40.95	$40.40	$40.65	$37.61	51,449
2017-07-12	$40.55	$41.10	$40.50	$40.90	$37.84	89,082
2017-07-11	$41.20	$41.20	$40.30	$40.55	$37.52	98,244
2017-07-10	$41.65	$41.66	$40.95	$41.10	$38.03	130,118
2017-07-07	$41.45	$41.75	$40.90	$41.65	$38.54	101,704
2017-07-06	$41.80	$42.05	$41.05	$41.15	$38.08	97,060
2017-07-05	$42.10	$42.15	$41.45	$41.90	$38.77	115,217
2017-07-03	$40.95	$42.30	$40.55	$42.15	$39.00	95,622
2017-06-30	$41.35	$41.35	$40.70	$40.80	$37.75	140,261
2017-06-29	$41.25	$41.63	$41.00	$41.20	$38.12	219,313
2017-06-28	$40.45	$41.25	$40.35	$40.95	$37.89	144,157
2017-06-27	$40.15	$40.55	$39.98	$40.20	$37.20	105,100
2017-06-26	$39.70	$40.40	$39.29	$40.00	$37.01	165,194
2017-06-23	$40.30	$40.41	$39.90	$39.95	$36.96	238,313
2017-06-22	$40.50	$40.70	$39.70	$40.10	$37.10	89,981
2017-06-21	$41.25	$41.25	$40.50	$40.55	$37.52	95,156
2017-06-20	$41.25	$41.25	$40.80	$41.10	$38.03	109,316
2017-06-19	$41.20	$42.00	$41.00	$41.45	$38.35	125,444
2017-06-16	$41.45	$41.70	$40.80	$41.10	$38.03	632,448
2017-06-15	$41.80	$42.35	$41.45	$41.75	$38.63	121,515
2017-06-14	$41.90	$42.35	$41.35	$42.20	$39.05	119,430
2017-06-13	$43.20	$43.20	$41.95	$42.25	$39.09	194,423
2017-06-12	$43.25	$44.00	$42.60	$43.05	$39.73	118,627
2017-06-09	$41.70	$43.60	$41.70	$43.20	$39.87	181,379
2017-06-08	$40.40	$42.30	$40.38	$41.55	$38.35	130,803
2017-06-07	$39.35	$40.53	$39.35	$40.35	$37.24	124,642
2017-06-06	$39.60	$39.75	$39.11	$39.30	$36.27	90,703
2017-06-05	$40.25	$40.53	$39.85	$39.90	$36.82	153,451
2017-06-02	$40.45	$41.30	$40.43	$40.55	$37.42	141,722
2017-06-01	$40.20	$40.70	$39.65	$40.65	$37.51	86,294
2017-05-31	$40.60	$40.60	$39.65	$40.10	$37.01	99,020
2017-05-30	$40.85	$40.95	$39.95	$40.45	$37.33	73,885
2017-05-26	$41.10	$41.10	$40.45	$41.05	$37.88	64,808
2017-05-25	$41.10	$41.30	$40.65	$41.10	$37.93	64,570
2017-05-24	$41.50	$41.50	$40.75	$41.10	$37.93	67,733
2017-05-23	$40.95	$41.65	$40.25	$41.40	$38.21	64,897
2017-05-22	$40.90	$41.00	$40.40	$40.95	$37.79	68,951
2017-05-19	$40.70	$41.10	$40.55	$40.85	$37.70	91,675
2017-05-18	$40.25	$41.10	$40.25	$40.65	$37.51	87,166
2017-05-17	$41.75	$41.80	$40.20	$40.45	$37.33	81,954
2017-05-16	$42.65	$42.75	$42.05	$42.35	$39.08	62,755
2017-05-15	$42.25	$42.70	$41.95	$42.65	$39.36	86,618
2017-05-12	$42.35	$42.60	$41.90	$42.05	$38.81	108,863
2017-05-11	$42.45	$43.00	$42.45	$42.55	$39.27	107,044
2017-05-10	$42.75	$42.90	$42.40	$42.80	$39.50	101,893
2017-05-09	$43.00	$43.25	$42.49	$42.80	$39.50	151,736
2017-05-08	$42.40	$42.95	$42.35	$42.90	$39.59	67,798
2017-05-05	$42.70	$42.95	$41.85	$42.65	$39.36	98,658
2017-05-04	$42.50	$42.95	$42.40	$42.45	$39.18	80,655
2017-05-03	$41.90	$42.40	$41.90	$42.25	$38.99	100,961
2017-05-02	$42.70	$43.05	$41.75	$42.20	$38.95	122,507
2017-05-01	$42.45	$43.45	$41.75	$42.55	$39.27	91,322
2017-04-28	$43.60	$43.75	$42.15	$42.25	$38.99	101,360
2017-04-27	$44.05	$44.35	$43.10	$43.60	$40.24	89,703
2017-04-26	$42.85	$44.60	$42.85	$44.10	$40.70	131,565
2017-04-25	$43.60	$45.35	$43.05	$43.10	$39.78	146,968
2017-04-24	$43.00	$44.40	$42.83	$43.55	$40.19	154,876
2017-04-21	$42.50	$42.65	$42.00	$42.40	$39.13	155,292
2017-04-20	$41.95	$42.65	$41.75	$42.65	$39.36	103,951
2017-04-19	$41.15	$41.85	$41.15	$41.60	$38.39	172,987
2017-04-18	$40.55	$41.10	$40.20	$40.95	$37.79	83,304
2017-04-17	$40.10	$40.90	$39.90	$40.85	$37.70	100,107
2017-04-13	$41.05	$41.10	$40.03	$40.10	$37.01	140,647
2017-04-12	$42.00	$42.00	$41.00	$41.25	$38.07	68,049
2017-04-11	$41.30	$42.05	$41.20	$42.00	$38.76	148,375
2017-04-10	$41.95	$42.90	$41.05	$41.50	$38.30	122,135
2017-04-07	$41.95	$42.50	$41.60	$41.80	$38.58	242,087
2017-04-06	$42.35	$42.45	$41.46	$42.20	$38.95	143,134
2017-04-05	$42.65	$43.00	$42.20	$42.30	$39.04	282,017
2017-04-04	$42.25	$42.45	$41.80	$42.25	$38.99	195,132
2017-04-03	$42.25	$42.70	$41.85	$42.45	$39.18	234,552
2017-03-31	$42.75	$43.00	$42.35	$42.40	$39.13	355,290
2017-03-30	$41.10	$42.75	$41.10	$42.75	$39.45	156,638
2017-03-29	$41.05	$41.50	$40.70	$41.05	$37.88	132,568
2017-03-28	$40.15	$41.30	$40.05	$41.10	$37.93	180,034
2017-03-27	$39.50	$40.75	$39.02	$40.55	$37.42	175,571
2017-03-24	$40.70	$40.93	$39.95	$40.30	$37.19	60,127
2017-03-23	$40.05	$41.00	$39.90	$40.40	$37.28	91,390
2017-03-22	$40.40	$40.95	$39.65	$40.10	$37.01	138,032
2017-03-21	$43.00	$43.00	$40.15	$40.20	$37.10	170,666
2017-03-20	$43.50	$43.75	$42.80	$43.05	$39.73	122,104
2017-03-17	$43.65	$44.15	$43.20	$43.75	$40.38	252,026
2017-03-16	$43.90	$44.10	$43.50	$43.80	$40.42	78,218
2017-03-15	$43.95	$44.25	$43.50	$43.65	$40.28	83,939
2017-03-14	$43.70	$43.85	$42.65	$43.75	$40.38	87,022
2017-03-13	$42.90	$44.20	$42.90	$43.80	$40.42	98,668
2017-03-10	$43.60	$43.70	$42.75	$43.15	$39.72	83,576
2017-03-09	$43.65	$44.15	$43.20	$43.25	$39.81	47,642
2017-03-08	$44.50	$44.88	$43.55	$43.60	$40.14	71,870
2017-03-07	$44.00	$44.50	$43.60	$44.25	$40.73	99,692
2017-03-06	$43.95	$44.30	$43.10	$44.15	$40.64	69,711
2017-03-03	$44.00	$44.65	$42.00	$44.10	$40.60	70,778
2017-03-02	$45.25	$45.25	$44.00	$44.10	$40.60	62,067
2017-03-01	$44.80	$45.50	$44.70	$45.35	$41.75	110,282
2017-02-28	$44.60	$44.65	$43.60	$43.95	$40.46	142,800
2017-02-27	$45.25	$45.53	$44.70	$44.80	$41.24	132,563
2017-02-24	$45.10	$45.86	$45.05	$45.25	$41.66	113,838
2017-02-23	$46.25	$46.25	$44.73	$45.70	$42.07	137,131
2017-02-22	$45.40	$46.20	$45.10	$46.05	$42.39	97,579
2017-02-21	$45.65	$45.95	$45.35	$45.75	$42.12	125,554
2017-02-17	$45.90	$46.05	$45.50	$45.55	$41.93	192,577
2017-02-16	$45.35	$45.95	$45.20	$45.90	$42.25	162,237
2017-02-15	$45.00	$46.20	$44.26	$45.30	$41.70	129,297
2017-02-14	$43.65	$44.80	$43.00	$44.65	$41.10	115,591
2017-02-13	$43.00	$43.80	$42.60	$43.45	$40.00	125,523
2017-02-10	$42.30	$42.95	$42.23	$42.95	$39.54	89,468
2017-02-09	$41.75	$42.45	$41.75	$42.15	$38.80	81,640
2017-02-08	$41.90	$41.90	$40.85	$41.60	$38.30	111,888
2017-02-07	$42.05	$42.20	$41.85	$42.10	$38.76	99,379
2017-02-06	$42.05	$42.40	$41.73	$42.10	$38.76	99,394
2017-02-03	$41.45	$42.25	$40.90	$42.20	$38.85	148,248
2017-02-02	$40.95	$41.25	$40.50	$41.00	$37.74	89,141
2017-02-01	$41.90	$42.20	$41.00	$41.05	$37.79	96,822
2017-01-31	$40.95	$41.80	$40.60	$41.65	$38.34	130,924
2017-01-30	$42.05	$42.73	$40.95	$41.10	$37.83	80,678
2017-01-27	$42.70	$42.95	$42.20	$42.50	$39.12	114,038
2017-01-26	$41.90	$42.75	$41.20	$42.65	$39.26	119,076
2017-01-25	$40.30	$42.52	$40.25	$42.10	$38.76	226,562
2017-01-24	$39.10	$40.50	$38.55	$39.80	$36.64	239,368
2017-01-23	$38.75	$38.95	$38.45	$38.65	$35.58	91,074
2017-01-20	$38.65	$39.55	$38.50	$38.93	$35.83	147,036
2017-01-19	$39.15	$39.15	$38.40	$38.40	$35.35	68,733
2017-01-18	$39.20	$39.20	$38.65	$39.10	$35.99	136,745
2017-01-17	$40.10	$40.50	$38.20	$39.05	$35.95	161,618
2017-01-13	$40.40	$40.85	$40.30	$40.50	$37.28	116,580
2017-01-12	$40.65	$40.65	$39.60	$40.15	$36.96	73,158
2017-01-11	$41.30	$41.30	$40.55	$40.80	$37.56	125,748
2017-01-10	$40.45	$41.60	$40.30	$41.25	$37.97	202,294
2017-01-09	$40.85	$40.85	$40.30	$40.50	$37.28	125,945
2017-01-06	$41.95	$41.95	$40.80	$41.00	$37.74	141,623
2017-01-05	$42.95	$43.20	$41.55	$41.70	$38.39	68,354
2017-01-04	$42.65	$43.15	$42.65	$43.15	$39.72	80,646
2017-01-03	$43.40	$43.50	$42.35	$42.65	$39.26	77,320
2016-12-30	$43.35	$43.40	$42.85	$43.00	$39.58	105,660
2016-12-29	$43.00	$43.30	$42.65	$43.25	$39.81	101,689
2016-12-28	$42.85	$43.65	$42.45	$43.00	$39.58	129,059
2016-12-27	$42.70	$42.95	$42.10	$42.75	$39.35	75,107
2016-12-23	$42.15	$42.75	$42.00	$42.55	$39.17	96,940
2016-12-22	$41.80	$42.45	$41.55	$42.25	$38.89	64,410
2016-12-21	$42.10	$42.15	$41.75	$41.90	$38.57	52,143
2016-12-20	$41.70	$42.35	$41.65	$42.10	$38.76	80,567
2016-12-19	$40.30	$41.65	$40.30	$41.60	$38.30	75,925
2016-12-16	$40.85	$41.05	$39.95	$40.45	$37.24	216,051
2016-12-15	$40.15	$41.15	$39.85	$40.90	$37.65	101,571
2016-12-14	$39.80	$40.40	$39.15	$39.95	$36.78	124,850
2016-12-13	$40.30	$41.05	$40.10	$40.25	$37.05	129,980
2016-12-12	$41.20	$41.50	$40.75	$40.80	$37.46	62,656
2016-12-09	$41.30	$41.80	$40.90	$41.20	$37.82	108,676
2016-12-08	$40.00	$41.15	$39.95	$41.15	$37.78	125,477
2016-12-07	$39.50	$40.00	$39.25	$39.95	$36.68	74,799
2016-12-06	$39.20	$39.85	$38.95	$39.45	$36.22	91,513
2016-12-05	$39.05	$39.40	$38.85	$39.35	$36.13	87,789
2016-12-02	$38.80	$38.85	$38.35	$38.80	$35.62	77,145
2016-12-01	$38.40	$39.00	$37.40	$38.80	$35.62	122,737
2016-11-30	$38.95	$39.20	$38.23	$38.40	$35.25	72,079
2016-11-29	$38.85	$39.10	$38.45	$38.60	$35.44	133,085
2016-11-28	$39.25	$39.25	$38.50	$38.75	$35.57	170,257
2016-11-25	$39.20	$39.45	$39.00	$39.20	$35.99	27,672
2016-11-23	$39.00	$39.30	$38.80	$39.20	$35.99	66,153
2016-11-22	$37.90	$38.95	$37.55	$38.85	$35.67	136,309
2016-11-21	$39.05	$39.10	$37.50	$37.90	$34.79	133,070
2016-11-18	$37.65	$39.15	$37.49	$39.05	$35.85	214,170
2016-11-17	$37.35	$38.00	$37.20	$37.50	$34.43	112,766
2016-11-16	$36.75	$37.80	$36.40	$37.35	$34.29	209,972
2016-11-15	$36.90	$37.35	$36.75	$37.15	$34.11	99,686
2016-11-14	$37.80	$38.55	$36.85	$37.35	$34.29	115,951
2016-11-11	$35.60	$37.45	$35.60	$37.20	$34.15	119,073
2016-11-10	$35.05	$36.15	$34.35	$35.65	$32.73	148,740
2016-11-09	$33.40	$35.00	$33.40	$34.85	$31.99	108,614
2016-11-08	$33.30	$33.40	$32.90	$33.25	$30.53	59,982
2016-11-07	$32.60	$33.45	$32.45	$33.30	$30.57	79,384
2016-11-04	$32.65	$32.95	$32.25	$32.25	$29.61	66,090
2016-11-03	$32.70	$32.90	$32.35	$32.65	$29.97	82,490
2016-11-02	$32.95	$32.95	$32.25	$32.75	$30.07	78,008
2016-11-01	$33.10	$33.35	$32.90	$32.95	$30.25	70,820
2016-10-31	$32.65	$33.20	$32.55	$33.10	$30.39	87,269
2016-10-28	$33.65	$33.65	$32.48	$32.65	$29.97	91,353
2016-10-27	$33.35	$33.60	$33.25	$33.55	$30.80	57,364
2016-10-26	$32.30	$33.50	$32.30	$33.20	$30.48	127,482
2016-10-25	$32.45	$32.60	$31.65	$32.25	$29.61	141,867
2016-10-24	$32.70	$33.35	$32.65	$33.05	$30.34	153,731
2016-10-21	$32.25	$32.70	$32.05	$32.35	$29.70	136,073
2016-10-20	$32.75	$32.85	$32.30	$32.40	$29.74	121,824
2016-10-19	$32.40	$33.10	$32.20	$32.60	$29.93	153,231
2016-10-18	$32.65	$32.70	$32.20	$32.45	$29.79	93,881
2016-10-17	$32.90	$32.90	$32.25	$32.50	$29.84	81,143
2016-10-14	$32.61	$32.92	$32.42	$32.80	$30.11	103,250
2016-10-13	$32.78	$32.78	$32.08	$32.27	$29.63	113,376
2016-10-12	$32.49	$33.37	$32.27	$32.75	$30.07	258,407
2016-10-11	$31.82	$32.35	$31.60	$32.33	$29.68	87,358
2016-10-10	$31.65	$31.90	$31.59	$31.62	$29.03	49,017
2016-10-07	$32.01	$32.15	$31.35	$31.56	$28.97	81,815
2016-10-06	$31.73	$32.10	$31.48	$32.07	$29.44	140,642
2016-10-05	$31.19	$31.96	$31.17	$31.70	$29.10	155,398
2016-10-04	$30.96	$31.44	$30.94	$30.99	$28.45	65,231
2016-10-03	$31.07	$31.38	$30.93	$31.00	$28.46	42,902
2016-09-30	$31.32	$31.54	$31.15	$31.25	$28.69	145,301
2016-09-29	$31.81	$31.96	$31.14	$31.17	$28.62	45,244
2016-09-28	$31.37	$31.95	$31.35	$31.90	$29.29	54,182
2016-09-27	$31.12	$31.55	$30.69	$31.26	$28.70	77,864
2016-09-26	$31.35	$31.39	$31.19	$31.20	$28.64	43,036
2016-09-23	$31.83	$31.83	$31.49	$31.65	$29.06	54,784
2016-09-22	$31.50	$31.82	$31.35	$31.82	$29.21	67,263
2016-09-21	$31.32	$31.53	$31.06	$31.35	$28.78	37,931
2016-09-20	$30.79	$31.30	$30.79	$31.23	$28.67	36,166
2016-09-19	$30.72	$30.98	$30.59	$30.81	$28.29	41,954
2016-09-16	$30.86	$30.90	$30.50	$30.73	$28.21	93,278
2016-09-15	$30.77	$31.08	$30.65	$30.76	$28.24	22,304
2016-09-14	$31.20	$31.30	$30.81	$30.85	$28.32	32,397
2016-09-13	$31.10	$31.37	$30.90	$31.21	$28.65	74,973
2016-09-12	$31.17	$31.47	$30.94	$31.47	$28.79	59,380
2016-09-09	$31.49	$31.82	$31.22	$31.24	$28.58	55,024
2016-09-08	$31.56	$31.78	$31.46	$31.75	$29.05	50,929
2016-09-07	$31.00	$31.72	$30.89	$31.67	$28.97	140,078
2016-09-06	$31.35	$31.35	$30.86	$31.01	$28.37	83,621
2016-09-02	$31.04	$31.25	$30.94	$31.23	$28.57	48,963
2016-09-01	$30.85	$31.08	$30.31	$31.06	$28.41	51,223
2016-08-31	$30.84	$31.07	$30.58	$30.80	$28.18	90,003
2016-08-30	$30.51	$30.91	$30.16	$30.75	$28.13	94,969
2016-08-29	$30.41	$30.63	$30.31	$30.40	$27.81	40,174
2016-08-26	$30.50	$30.61	$30.12	$30.47	$27.87	60,572
2016-08-25	$29.99	$30.51	$29.98	$30.50	$27.90	80,205
2016-08-24	$29.89	$30.02	$29.88	$29.99	$27.44	36,343
2016-08-23	$29.86	$30.06	$29.86	$29.90	$27.35	62,233
2016-08-22	$29.73	$29.93	$29.65	$29.93	$27.38	37,332
2016-08-19	$30.00	$30.05	$29.80	$29.89	$27.34	48,774
2016-08-18	$29.81	$30.09	$29.81	$30.01	$27.45	69,813
2016-08-17	$29.81	$30.01	$29.68	$30.00	$27.44	43,143
2016-08-16	$29.78	$30.13	$29.26	$29.83	$27.29	29,914
2016-08-15	$29.58	$30.09	$29.44	$30.00	$27.44	84,547
2016-08-12	$29.76	$30.30	$29.29	$29.64	$27.12	56,366
2016-08-11	$30.08	$30.15	$29.83	$29.95	$27.40	143,145
2016-08-10	$30.54	$30.54	$29.93	$30.07	$27.51	94,132
2016-08-09	$30.00	$30.53	$30.00	$30.53	$27.93	99,978
2016-08-08	$30.70	$30.72	$29.84	$30.00	$27.44	49,593
2016-08-05	$29.78	$30.66	$29.78	$30.62	$28.01	99,555
2016-08-04	$29.63	$29.88	$29.53	$29.74	$27.21	143,938
2016-08-03	$28.75	$29.50	$28.75	$29.48	$26.97	95,558
2016-08-02	$28.76	$28.84	$28.59	$28.73	$26.28	90,600
2016-08-01	$28.83	$28.93	$28.56	$28.78	$26.33	76,672
2016-07-29	$28.07	$29.01	$28.07	$28.76	$26.31	108,926
2016-07-28	$27.59	$28.39	$27.57	$28.26	$25.85	83,707
2016-07-27	$27.57	$27.88	$27.57	$27.64	$25.29	44,487
2016-07-26	$27.27	$27.66	$27.26	$27.62	$25.27	54,032
2016-07-25	$27.37	$27.58	$27.22	$27.25	$24.93	50,787
2016-07-22	$26.88	$27.69	$26.84	$27.55	$25.20	105,027
2016-07-21	$27.31	$27.31	$26.90	$26.94	$24.65	76,428
2016-07-20	$27.41	$27.41	$27.12	$27.27	$24.95	57,701
2016-07-19	$27.67	$27.75	$27.35	$27.41	$25.08	104,869
2016-07-18	$27.80	$27.88	$27.67	$27.72	$25.36	60,814
2016-07-15	$27.75	$27.90	$27.49	$27.74	$25.38	60,137
2016-07-14	$27.77	$28.10	$27.76	$27.85	$25.48	67,662
2016-07-13	$27.70	$27.70	$27.43	$27.55	$25.20	149,383
2016-07-12	$27.30	$27.83	$27.29	$27.75	$25.39	144,428
2016-07-11	$27.00	$27.52	$26.37	$27.30	$24.97	119,842
2016-07-08	$26.94	$27.18	$26.91	$26.95	$24.65	68,160
2016-07-07	$26.85	$26.98	$26.46	$26.71	$24.44	66,705
2016-07-06	$26.96	$27.02	$26.77	$26.90	$24.61	60,505
2016-07-05	$27.37	$27.37	$27.03	$27.15	$24.84	16,879
2016-07-01	$27.45	$27.76	$27.38	$27.45	$25.11	23,654
2016-06-30	$27.46	$27.99	$27.40	$27.89	$25.51	51,828
2016-06-29	$26.93	$27.35	$26.69	$27.29	$24.97	35,613
2016-06-28	$26.36	$26.81	$26.36	$26.66	$24.39	50,304
2016-06-27	$26.05	$26.48	$25.76	$26.34	$24.10	56,705
2016-06-24	$26.66	$27.33	$26.49	$26.54	$24.28	99,688
2016-06-23	$27.62	$28.03	$27.31	$27.76	$25.40	49,259
2016-06-22	$27.63	$27.94	$27.29	$27.30	$24.97	27,980
2016-06-21	$28.01	$28.01	$27.57	$27.66	$25.30	32,841
2016-06-20	$27.49	$28.24	$27.44	$27.98	$25.60	63,327
2016-06-17	$27.44	$27.62	$27.14	$27.43	$25.09	122,655
2016-06-16	$27.13	$27.43	$27.00	$27.38	$25.05	47,097
2016-06-15	$27.24	$27.57	$27.04	$27.28	$24.96	39,791
2016-06-14	$26.64	$27.42	$26.64	$27.28	$24.96	25,456
2016-06-13	$27.40	$27.66	$27.16	$27.24	$24.92	31,511
2016-06-10	$27.95	$27.95	$26.64	$27.56	$25.12	117,029
2016-06-09	$28.40	$28.40	$27.68	$28.07	$25.59	47,933
2016-06-08	$28.56	$28.66	$28.42	$28.46	$25.94	49,389
2016-06-07	$28.79	$28.86	$28.32	$28.53	$26.00	21,345
2016-06-06	$28.67	$29.06	$28.63	$28.77	$26.22	35,967
2016-06-03	$28.86	$28.95	$28.27	$28.75	$26.21	41,363
2016-06-02	$28.86	$28.98	$28.62	$28.95	$26.39	39,737
2016-06-01	$28.60	$29.00	$28.60	$28.98	$26.41	40,914
2016-05-31	$28.88	$28.95	$28.46	$28.60	$26.07	41,404
2016-05-27	$28.40	$28.88	$28.32	$28.88	$26.32	25,554
2016-05-26	$28.28	$28.69	$27.93	$28.46	$25.94	45,325
2016-05-25	$27.95	$28.47	$27.73	$28.25	$25.75	54,415
2016-05-24	$27.49	$27.96	$27.28	$27.87	$25.40	72,940
2016-05-23	$27.48	$27.66	$27.02	$27.43	$25.00	30,307
2016-05-20	$27.16	$27.57	$27.16	$27.49	$25.06	35,020
2016-05-19	$27.39	$27.58	$26.76	$27.00	$24.61	24,237
2016-05-18	$26.48	$27.92	$26.48	$27.59	$25.15	41,734
2016-05-17	$27.52	$27.56	$26.44	$26.58	$24.23	51,685
2016-05-16	$27.55	$28.09	$27.43	$27.65	$25.20	82,922
2016-05-13	$27.29	$27.79	$26.51	$27.47	$25.04	93,370
2016-05-12	$26.90	$27.36	$26.81	$27.31	$24.89	36,367
2016-05-11	$26.50	$27.19	$26.22	$27.09	$24.69	35,746
2016-05-10	$26.60	$26.64	$26.39	$26.62	$24.26	75,344
2016-05-09	$26.69	$26.72	$26.45	$26.58	$24.23	61,569
2016-05-06	$26.85	$27.69	$26.49	$26.61	$24.25	60,851
2016-05-05	$27.06	$27.80	$26.98	$27.04	$24.65	27,571
2016-05-04	$26.99	$27.25	$26.80	$27.10	$24.70	30,162
2016-05-03	$27.33	$28.01	$26.97	$27.25	$24.84	35,288
2016-05-02	$27.37	$28.20	$26.11	$27.58	$25.14	63,024
2016-04-29	$26.98	$27.43	$26.79	$27.37	$24.95	90,711
2016-04-28	$27.40	$27.80	$26.82	$26.90	$24.52	48,833
2016-04-27	$26.86	$27.28	$26.60	$27.23	$24.82	39,127
2016-04-26	$26.85	$27.23	$26.67	$27.08	$24.68	46,102
2016-04-25	$26.50	$26.78	$26.16	$26.76	$24.39	25,926
2016-04-22	$26.35	$26.83	$26.35	$26.80	$24.43	25,151
2016-04-21	$26.52	$26.86	$26.39	$26.43	$24.09	29,492
2016-04-20	$26.95	$27.13	$26.75	$26.88	$24.50	22,345
2016-04-19	$26.91	$27.09	$26.42	$26.91	$24.53	20,159
2016-04-18	$26.51	$26.87	$26.51	$26.70	$24.34	35,782
2016-04-15	$26.16	$26.60	$26.16	$26.57	$24.22	36,243
2016-04-14	$25.04	$26.83	$25.04	$26.29	$23.96	40,523
2016-04-13	$25.60	$26.55	$25.60	$26.46	$24.12	34,022
2016-04-12	$25.35	$25.85	$25.35	$25.68	$23.41	39,432
2016-04-11	$25.50	$25.97	$25.07	$25.30	$23.06	40,039
2016-04-08	$27.68	$27.68	$25.29	$25.50	$23.24	30,418
2016-04-07	$25.90	$25.93	$25.08	$25.19	$22.96	80,358
2016-04-06	$26.27	$26.27	$25.93	$26.00	$23.70	63,241
2016-04-05	$26.64	$26.65	$26.32	$26.37	$24.04	53,827
2016-04-04	$27.40	$27.55	$26.83	$26.95	$24.56	34,151
2016-04-01	$26.95	$27.69	$26.77	$27.47	$25.04	42,931
2016-03-31	$27.36	$27.58	$26.86	$27.04	$24.65	55,702
2016-03-30	$27.10	$27.45	$26.98	$27.31	$24.89	29,059
2016-03-29	$26.79	$27.28	$26.55	$27.18	$24.77	36,482
2016-03-28	$26.80	$27.15	$26.59	$26.92	$24.54	27,410
2016-03-24	$27.07	$27.07	$26.76	$26.88	$24.50	22,227
2016-03-23	$27.57	$27.57	$27.12	$27.23	$24.82	30,723
2016-03-22	$27.89	$27.98	$27.44	$27.56	$25.12	27,104
2016-03-21	$27.58	$28.05	$27.36	$27.92	$25.45	37,802
2016-03-18	$27.85	$28.42	$27.52	$27.58	$25.14	95,585
2016-03-17	$27.30	$27.85	$26.92	$27.71	$25.26	26,648
2016-03-16	$27.82	$27.89	$27.19	$27.38	$24.96	28,198
2016-03-15	$28.02	$28.03	$27.56	$27.63	$25.18	26,513
2016-03-14	$28.31	$28.31	$27.90	$28.06	$25.58	26,516
2016-03-11	$28.07	$28.33	$27.79	$28.28	$25.78	34,724
2016-03-10	$28.13	$28.19	$27.91	$27.98	$25.42	24,621
2016-03-09	$28.16	$28.38	$28.02	$28.13	$25.56	28,731
2016-03-08	$28.26	$28.50	$28.03	$28.12	$25.55	46,847
2016-03-07	$28.00	$28.69	$28.00	$28.50	$25.89	34,424
2016-03-04	$28.25	$28.25	$27.85	$28.13	$25.56	31,570
2016-03-03	$27.91	$28.25	$27.74	$28.15	$25.58	57,229
2016-03-02	$28.08	$28.20	$27.77	$28.00	$25.44	61,698
2016-03-01	$27.92	$28.32	$27.92	$28.15	$25.58	62,997
2016-02-29	$28.00	$28.28	$27.54	$27.73	$25.20	105,879
2016-02-26	$27.93	$28.00	$27.75	$27.88	$25.33	45,166
2016-02-25	$27.22	$27.74	$27.02	$27.74	$25.20	63,262
2016-02-24	$26.87	$27.28	$26.40	$27.25	$24.76	35,881
2016-02-23	$27.09	$27.55	$26.65	$27.02	$24.55	75,011
2016-02-22	$26.76	$27.18	$26.72	$26.96	$24.50	97,750
2016-02-19	$27.11	$27.21	$26.49	$26.67	$24.23	70,125
2016-02-18	$27.20	$27.69	$26.77	$27.19	$24.70	116,271
2016-02-17	$27.52	$27.94	$26.17	$26.93	$24.47	39,733
2016-02-16	$27.14	$27.57	$26.94	$27.25	$24.76	51,232
2016-02-12	$26.52	$27.19	$26.43	$26.90	$24.44	70,498
2016-02-11	$26.02	$26.44	$25.84	$26.17	$23.78	46,896
2016-02-10	$26.93	$27.38	$26.30	$26.40	$23.99	53,134
2016-02-09	$26.14	$27.42	$26.14	$26.72	$24.28	36,649
2016-02-08	$26.50	$28.25	$25.92	$26.31	$23.90	160,963
2016-02-05	$27.08	$28.08	$26.59	$26.59	$24.16	77,136
2016-02-04	$27.61	$28.34	$26.86	$27.20	$24.71	25,660
2016-02-03	$27.83	$28.23	$27.08	$27.64	$25.11	49,317
2016-02-02	$27.98	$28.20	$27.53	$27.71	$25.18	54,853
2016-02-01	$28.18	$29.36	$27.59	$28.26	$25.68	84,684
2016-01-29	$27.34	$28.46	$26.88	$28.39	$25.79	127,357
2016-01-28	$26.35	$27.34	$26.35	$26.98	$24.51	139,865
2016-01-27	$26.30	$26.68	$26.20	$26.36	$23.95	96,314
2016-01-26	$25.97	$26.59	$25.97	$26.40	$23.99	94,969
2016-01-25	$26.56	$26.69	$25.87	$25.98	$23.61	93,328
2016-01-22	$25.92	$26.60	$25.48	$26.56	$24.13	103,397
2016-01-21	$26.34	$26.65	$25.70	$25.78	$23.42	150,279
2016-01-20	$25.85	$26.62	$25.77	$26.35	$23.94	123,942
2016-01-19	$26.62	$27.43	$26.00	$26.12	$23.73	76,708
2016-01-15	$25.96	$26.87	$25.01	$26.42	$24.00	114,959
2016-01-14	$26.61	$27.29	$26.50	$26.52	$24.10	160,465
2016-01-13	$27.12	$27.29	$26.23	$26.41	$24.00	95,071
2016-01-12	$27.50	$27.55	$26.84	$27.09	$24.61	63,895
2016-01-11	$27.20	$27.63	$27.10	$27.42	$24.91	78,191
2016-01-08	$27.64	$28.03	$27.05	$27.14	$24.66	80,147
2016-01-07	$28.03	$28.22	$27.50	$27.50	$24.99	86,115
2016-01-06	$27.87	$28.62	$27.87	$28.44	$25.84	47,920
2016-01-05	$28.03	$28.61	$28.03	$28.16	$25.59	47,249
2016-01-04	$28.03	$28.20	$27.61	$28.03	$25.47	121,597
2015-12-31	$29.04	$29.04	$28.28	$28.35	$25.76	132,376
2015-12-30	$29.22	$29.39	$28.89	$29.03	$26.38	40,184
2015-12-29	$29.09	$29.48	$28.94	$29.33	$26.65	38,420
2015-12-28	$28.99	$29.21	$28.44	$29.07	$26.41	42,542
2015-12-24	$28.67	$29.30	$28.61	$29.05	$26.39	48,433
2015-12-23	$28.45	$28.59	$28.22	$28.45	$25.85	20,028
2015-12-22	$28.25	$28.37	$27.64	$28.32	$25.73	60,142
2015-12-21	$28.56	$29.91	$28.09	$28.39	$25.79	59,206
2015-12-18	$28.83	$28.83	$27.40	$28.41	$25.81	187,003
2015-12-17	$28.60	$29.30	$27.65	$28.65	$26.03	82,012
2015-12-16	$28.46	$28.69	$28.06	$28.59	$25.98	66,642
2015-12-15	$27.94	$28.63	$27.94	$28.28	$25.69	61,030
2015-12-14	$27.52	$27.86	$27.43	$27.76	$25.22	121,707
2015-12-11	$27.67	$28.13	$27.39	$27.59	$25.07	76,674
2015-12-10	$28.21	$28.69	$27.48	$28.09	$25.45	60,790
2015-12-09	$29.30	$29.50	$27.88	$28.23	$25.58	119,351
2015-12-08	$29.27	$29.77	$28.96	$29.29	$26.54	96,600
2015-12-07	$29.56	$29.91	$29.04	$29.18	$26.44	82,983
2015-12-04	$29.33	$29.87	$29.26	$29.70	$26.91	63,191
2015-12-03	$29.50	$29.81	$29.13	$29.32	$26.56	100,664
2015-12-02	$29.44	$29.51	$29.29	$29.44	$26.67	73,257
2015-12-01	$29.31	$29.56	$28.37	$29.44	$26.67	28,526
2015-11-30	$29.50	$29.65	$29.16	$29.30	$26.54	77,493
2015-11-27	$29.27	$29.60	$29.27	$29.53	$26.75	31,135
2015-11-25	$29.41	$29.70	$29.10	$29.38	$26.62	34,905
2015-11-24	$29.09	$29.50	$28.93	$29.42	$26.65	33,740
2015-11-23	$29.00	$29.50	$28.70	$29.22	$26.47	69,785
2015-11-20	$28.99	$29.32	$28.64	$29.02	$26.29	46,140
2015-11-19	$28.94	$28.96	$28.46	$28.80	$26.09	46,631
2015-11-18	$28.56	$28.99	$28.14	$28.94	$26.22	61,506
2015-11-17	$27.93	$28.70	$27.82	$28.55	$25.87	92,281
2015-11-16	$27.65	$28.04	$27.50	$27.91	$25.29	67,726
2015-11-13	$27.88	$28.34	$27.56	$27.68	$25.08	85,381
2015-11-12	$29.66	$29.77	$25.99	$28.12	$25.48	443,738
2015-11-11	$30.38	$30.73	$30.03	$30.27	$27.42	51,180
2015-11-10	$29.78	$30.31	$29.78	$30.28	$27.43	97,498
2015-11-09	$29.81	$30.19	$29.71	$30.03	$27.21	91,901
2015-11-06	$29.42	$29.86	$29.39	$29.79	$26.99	138,083
2015-11-05	$29.56	$29.66	$29.32	$29.43	$26.66	59,788
2015-11-04	$29.11	$29.69	$29.08	$29.56	$26.78	102,414
2015-11-03	$28.86	$29.12	$28.70	$29.05	$26.32	107,808
2015-11-02	$28.39	$29.07	$28.37	$28.94	$26.22	73,793
2015-10-30	$29.06	$29.17	$28.07	$28.36	$25.69	115,464
2015-10-29	$28.98	$29.25	$28.62	$29.11	$26.37	61,481
2015-10-28	$28.57	$29.12	$28.57	$29.01	$26.28	141,838
2015-10-27	$29.03	$29.03	$28.17	$28.48	$25.80	88,859
2015-10-26	$29.65	$29.91	$28.46	$28.87	$26.16	151,590
2015-10-23	$27.90	$29.82	$27.86	$29.71	$26.92	287,816
2015-10-22	$27.00	$27.83	$26.63	$27.53	$24.94	198,101
2015-10-21	$26.68	$27.14	$26.50	$26.61	$24.11	96,295
2015-10-20	$26.29	$26.80	$26.19	$26.59	$24.09	52,640
2015-10-19	$25.96	$26.43	$25.96	$26.28	$23.81	43,768
2015-10-16	$26.14	$26.23	$25.86	$26.05	$23.60	86,025
2015-10-15	$25.96	$26.93	$25.68	$26.00	$23.56	164,217
2015-10-14	$25.94	$26.16	$25.59	$25.81	$23.38	222,112
2015-10-13	$25.55	$25.90	$25.50	$25.85	$23.42	113,310
2015-10-12	$25.11	$25.64	$24.83	$25.51	$23.11	85,298
2015-10-09	$25.11	$25.22	$24.84	$25.11	$22.75	76,385
2015-10-08	$24.71	$25.11	$24.60	$24.93	$22.59	44,719
2015-10-07	$24.64	$24.97	$24.60	$24.78	$22.45	38,529
2015-10-06	$25.12	$25.23	$24.54	$24.61	$22.30	55,514
2015-10-05	$24.89	$25.24	$24.69	$25.07	$22.71	68,968
2015-10-02	$24.99	$24.99	$24.18	$24.71	$22.39	40,027
2015-10-01	$25.11	$25.24	$24.75	$25.23	$22.86	65,509
2015-09-30	$25.24	$25.46	$25.11	$25.17	$22.80	61,938
2015-09-29	$25.06	$25.29	$24.94	$25.09	$22.73	123,768
2015-09-28	$24.67	$25.07	$24.41	$24.98	$22.63	108,646
2015-09-25	$25.16	$25.38	$24.75	$24.76	$22.43	91,647
2015-09-24	$24.35	$25.07	$24.35	$24.96	$22.61	174,341
2015-09-23	$24.35	$24.62	$24.24	$24.50	$22.20	83,362
2015-09-22	$24.16	$24.54	$24.16	$24.31	$22.02	54,531
2015-09-21	$24.81	$24.91	$24.21	$24.32	$22.03	73,143
2015-09-18	$24.25	$24.62	$23.77	$24.59	$22.28	108,981
2015-09-17	$24.45	$24.92	$24.02	$24.56	$22.25	101,038
2015-09-16	$24.58	$24.68	$24.25	$24.52	$22.21	42,875
2015-09-15	$24.16	$24.49	$24.16	$24.47	$22.17	122,488
2015-09-14	$24.28	$24.36	$24.15	$24.21	$21.93	28,303
2015-09-11	$23.88	$24.24	$23.83	$24.18	$21.91	25,087
2015-09-10	$23.77	$24.32	$23.77	$24.10	$21.77	85,355
2015-09-09	$23.90	$24.27	$23.64	$23.90	$21.59	135,535
2015-09-08	$24.15	$24.48	$23.73	$23.74	$21.45	34,116
2015-09-04	$23.52	$23.94	$23.35	$23.85	$21.54	47,190
2015-09-03	$23.95	$24.13	$23.52	$23.90	$21.59	51,678
2015-09-02	$23.76	$23.97	$23.68	$23.96	$21.64	39,161
2015-09-01	$23.47	$23.85	$23.25	$23.62	$21.34	55,109
2015-08-31	$23.58	$23.98	$23.58	$23.91	$21.60	41,726
2015-08-28	$23.50	$24.01	$23.47	$23.84	$21.54	44,091
2015-08-27	$23.48	$23.98	$23.36	$23.60	$21.32	59,859
2015-08-26	$23.79	$23.79	$23.25	$23.45	$21.18	79,749
2015-08-25	$24.35	$24.35	$23.29	$23.31	$21.06	80,033
2015-08-24	$23.87	$24.36	$23.51	$23.68	$21.39	82,252

Enterprise Financial Services Corp (EFSC) News Headlines

Recent Enterprise Financial Services Corp (EFSC) News

Similar Companies to Enterprise Financial Services Corp (EFSC) 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

Enterprise Financial Services Corp (EFSC) Exchange: NASDAQ