Equity Bancshares Inc - Class A (EQBK) Stock

Data as of May 2, 2025

$35.30 ($0.27) 0.77%

Equity Bancshares Inc - Class A - Daily Information

Click for more stock information on Equity Bancshares Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$34.55
Previous Close	$35.30
High	$35.89
Low	$34.49
Adjusted Open	$34.55
Previous Adjusted Close	$35.30
Adjusted High	$35.89
Adjusted Low	$34.49

About Equity Bancshares Inc - Class A (EQBK)

Equity Bancshares, Inc (EQBK) is a Wichita, Kansas based financial holding company. Established in 2001, the firm provides commercial banking solutions to the Greater Wichita, Kansas area and other areas of the state. Equity Bancshares is a publicly-traded company on the Nasdaq, and is listed under the stock symbol EQBK. Equity Bancshares serves both individuals and businesses in its footprint. The firm has a variety of products that include cash management services, business and personal loans, ATM cards, credit/debit cards, and options for online and mobile banking. Since its inception, the firm has seen steady growth in its customer base, adding over 100,000 new customers over the past decade. Equity Bancshares, Inc and its subsidiaries employ over 500 people and have approximately $3.2 billion in total assets.

Invest in Equity Bancshares Inc - Class A (EQBK)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Equity Bancshares Inc - Class A (EQBK)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$34.55	$35.89	$34.49	$35.30	$35.30	83,265
2025-04-10	$36.20	$36.69	$34.41	$35.03	$35.03	106,874
2025-04-09	$34.99	$37.92	$34.53	$37.03	$37.03	139,303
2025-04-08	$36.67	$37.06	$35.32	$35.68	$35.68	103,751
2025-04-07	$34.75	$37.01	$34.11	$35.58	$35.58	112,898
2025-04-04	$35.17	$36.20	$34.84	$35.87	$35.87	127,746
2025-04-03	$37.58	$38.20	$36.51	$36.77	$36.77	115,426
2025-04-02	$38.63	$39.63	$38.63	$39.55	$39.55	55,689
2025-04-01	$39.12	$39.53	$38.54	$39.21	$39.21	50,907
2025-03-31	$38.96	$39.62	$38.83	$39.40	$39.40	126,312
2025-03-28	$40.47	$40.47	$39.02	$39.49	$39.34	47,082
2025-03-27	$40.34	$40.51	$39.96	$40.38	$40.23	48,642
2025-03-26	$40.37	$40.87	$39.85	$40.18	$40.18	47,045
2025-03-25	$40.55	$40.77	$40.22	$40.29	$40.29	46,450
2025-03-24	$39.74	$40.68	$39.74	$40.55	$40.55	53,186
2025-03-21	$40.15	$40.87	$39.28	$39.28	$39.28	465,516
2025-03-20	$40.12	$40.80	$40.12	$40.27	$40.27	50,708
2025-03-19	$40.12	$40.91	$40.01	$40.70	$40.70	55,039
2025-03-18	$39.57	$40.52	$39.51	$40.02	$40.02	44,830
2025-03-17	$39.63	$40.43	$39.63	$39.91	$39.91	59,478
2025-03-14	$39.53	$40.02	$39.26	$39.92	$39.92	52,689
2025-03-13	$39.28	$39.83	$39.03	$39.03	$39.03	50,298
2025-03-12	$38.82	$39.79	$38.61	$39.43	$39.43	49,973
2025-03-11	$38.84	$39.20	$38.46	$38.60	$38.60	66,562
2025-03-10	$39.36	$39.93	$38.55	$38.79	$38.79	62,870
2025-03-07	$41.08	$41.08	$39.20	$39.79	$39.79	54,170
2025-03-06	$40.29	$40.61	$39.99	$40.32	$40.32	48,061
2025-03-05	$41.21	$41.21	$40.37	$40.64	$40.64	59,678
2025-03-04	$42.00	$42.06	$40.21	$40.70	$40.70	100,483
2025-03-03	$42.77	$43.78	$42.33	$42.54	$42.54	65,409
2025-02-28	$42.50	$43.19	$42.31	$42.94	$42.94	64,866
2025-02-27	$42.14	$42.71	$42.03	$42.36	$42.36	46,131
2025-02-26	$42.25	$42.88	$42.08	$42.26	$42.26	52,124
2025-02-25	$42.83	$43.74	$42.40	$42.50	$42.50	110,118
2025-02-24	$43.37	$43.48	$42.51	$42.54	$42.54	66,743
2025-02-21	$44.09	$44.09	$42.76	$42.92	$42.92	41,403
2025-02-20	$43.81	$43.81	$43.03	$43.55	$43.55	33,873
2025-02-19	$43.26	$44.03	$43.26	$43.88	$43.88	40,442
2025-02-18	$43.18	$44.00	$43.01	$43.89	$43.89	33,859
2025-02-14	$43.75	$43.91	$43.14	$43.36	$43.36	23,431
2025-02-13	$43.58	$43.58	$42.88	$43.47	$43.47	34,886
2025-02-12	$43.95	$44.00	$43.27	$43.37	$43.37	33,879
2025-02-11	$43.51	$44.75	$43.32	$44.65	$44.65	35,945
2025-02-10	$43.89	$44.19	$43.73	$43.75	$43.75	56,713
2025-02-07	$44.54	$44.59	$43.61	$44.22	$44.22	51,692
2025-02-06	$44.08	$44.82	$44.03	$44.76	$44.76	192,147
2025-02-05	$44.50	$44.61	$43.87	$44.00	$44.00	134,264
2025-02-04	$42.60	$44.33	$42.60	$44.22	$44.22	44,552
2025-02-03	$42.45	$43.52	$42.13	$43.01	$43.01	63,192
2025-01-31	$43.75	$44.04	$43.14	$43.60	$43.60	65,975
2025-01-30	$44.49	$44.66	$43.79	$43.85	$43.85	43,874
2025-01-29	$43.98	$44.64	$43.47	$44.04	$44.04	86,185
2025-01-28	$43.91	$44.57	$43.91	$44.22	$44.22	49,873
2025-01-27	$43.69	$44.37	$43.69	$44.23	$44.23	91,849
2025-01-24	$42.64	$43.91	$42.64	$43.35	$43.35	151,055
2025-01-23	$43.12	$43.88	$41.71	$43.35	$43.35	127,042
2025-01-22	$43.37	$43.37	$42.49	$42.60	$42.60	60,077
2025-01-21	$43.52	$44.10	$43.52	$43.76	$43.76	55,539
2025-01-17	$43.42	$43.80	$42.97	$43.13	$43.13	97,724
2025-01-16	$42.75	$43.07	$42.38	$43.00	$43.00	107,314
2025-01-15	$43.27	$43.27	$42.32	$42.83	$42.83	38,653
2025-01-14	$40.85	$42.02	$40.73	$41.93	$41.93	52,692
2025-01-13	$39.40	$40.74	$39.40	$40.63	$40.63	63,826
2025-01-10	$40.51	$40.51	$39.26	$39.81	$39.81	51,959
2025-01-08	$40.84	$41.50	$40.23	$41.39	$41.39	57,304
2025-01-07	$41.46	$41.64	$40.57	$41.03	$41.03	63,777
2025-01-06	$41.69	$42.54	$41.22	$41.43	$41.43	105,675
2025-01-03	$41.88	$41.99	$41.10	$41.78	$41.78	90,356
2025-01-02	$42.43	$43.00	$41.30	$41.46	$41.46	48,253
2024-12-31	$42.81	$42.88	$42.05	$42.42	$42.42	38,794
2024-12-30	$42.43	$42.77	$42.11	$42.58	$42.43	31,130
2024-12-27	$42.46	$43.14	$42.20	$42.69	$42.69	63,580
2024-12-26	$42.58	$42.96	$41.27	$42.87	$42.87	31,113
2024-12-24	$42.59	$42.86	$40.84	$42.81	$42.81	54,371
2024-12-23	$41.92	$42.92	$41.68	$42.34	$42.34	84,249
2024-12-20	$42.07	$42.99	$41.88	$42.32	$42.32	314,736
2024-12-19	$44.15	$44.72	$42.34	$42.36	$42.36	129,101
2024-12-18	$46.10	$46.10	$42.73	$43.51	$43.51	167,080
2024-12-17	$46.35	$46.62	$45.10	$45.50	$45.50	68,347
2024-12-16	$46.69	$47.08	$46.42	$46.66	$46.66	26,042
2024-12-13	$46.52	$47.15	$45.87	$46.49	$46.49	46,982
2024-12-12	$47.11	$47.35	$46.56	$46.75	$46.75	27,414
2024-12-11	$47.88	$48.39	$47.34	$47.67	$47.67	69,239
2024-12-10	$47.04	$48.22	$44.86	$47.67	$47.67	61,618
2024-12-09	$47.41	$47.85	$46.88	$47.26	$47.26	38,477
2024-12-06	$48.71	$48.71	$46.90	$47.53	$47.53	46,098
2024-12-05	$48.05	$48.56	$47.54	$48.12	$48.12	85,926
2024-12-04	$47.89	$48.11	$47.11	$48.03	$48.03	80,611
2024-12-03	$48.28	$48.57	$47.05	$47.76	$47.76	234,228
2024-12-02	$47.86	$49.05	$47.42	$48.71	$48.71	39,466
2024-11-29	$48.50	$48.69	$47.91	$47.99	$47.99	29,274
2024-11-27	$48.81	$49.30	$48.18	$48.26	$48.26	39,419
2024-11-26	$48.77	$49.55	$48.44	$48.47	$48.47	41,995
2024-11-25	$49.72	$50.85	$49.19	$49.21	$49.21	56,000
2024-11-22	$48.20	$49.19	$47.60	$49.08	$49.08	42,913
2024-11-21	$47.06	$48.33	$46.57	$47.62	$47.62	30,119
2024-11-20	$46.90	$46.90	$46.11	$46.56	$46.56	30,961
2024-11-19	$46.29	$47.51	$44.31	$46.97	$46.97	38,813
2024-11-18	$47.50	$47.68	$46.83	$46.86	$46.86	38,488
2024-11-15	$47.70	$47.98	$46.87	$47.22	$47.22	31,474
2024-11-14	$47.13	$47.82	$47.07	$47.41	$47.41	43,185
2024-11-13	$47.41	$48.44	$47.04	$47.06	$47.06	49,798
2024-11-12	$48.10	$48.61	$47.18	$47.40	$47.40	62,103
2024-11-11	$46.84	$48.37	$46.84	$48.04	$48.04	40,881
2024-11-08	$46.26	$46.85	$46.18	$46.27	$46.27	33,632
2024-11-07	$46.46	$47.19	$45.65	$45.97	$45.97	59,830
2024-11-06	$45.00	$47.27	$43.80	$47.01	$47.01	221,913
2024-11-05	$42.01	$43.18	$42.01	$42.66	$42.66	58,815
2024-11-04	$42.09	$42.53	$41.49	$41.97	$41.97	18,154
2024-11-01	$42.85	$43.00	$42.35	$42.39	$42.39	23,594
2024-10-31	$43.49	$43.59	$42.39	$42.49	$42.49	39,335
2024-10-30	$44.43	$44.49	$43.24	$43.32	$43.32	48,812
2024-10-29	$43.25	$43.55	$43.08	$43.32	$43.32	25,142
2024-10-28	$42.55	$43.89	$42.55	$43.64	$43.64	24,048
2024-10-25	$42.40	$42.40	$41.93	$42.00	$42.00	27,339
2024-10-24	$43.41	$43.41	$42.37	$42.47	$42.47	35,824
2024-10-23	$42.78	$43.26	$42.45	$43.05	$43.05	26,245
2024-10-22	$42.03	$43.32	$42.03	$43.19	$43.19	30,212
2024-10-21	$43.16	$43.20	$42.34	$42.34	$42.34	35,767
2024-10-18	$44.06	$44.45	$43.31	$43.82	$43.82	42,675
2024-10-17	$45.60	$45.60	$43.72	$43.83	$43.83	60,871
2024-10-16	$44.00	$44.68	$43.50	$44.34	$44.34	69,680
2024-10-15	$42.47	$43.90	$42.47	$43.43	$43.43	49,728
2024-10-14	$42.15	$42.52	$41.43	$42.09	$42.09	49,652
2024-10-11	$40.71	$41.46	$40.52	$41.43	$41.43	21,329
2024-10-10	$39.41	$40.34	$39.21	$39.78	$39.78	35,669
2024-10-09	$39.13	$40.00	$39.06	$39.81	$39.81	33,538
2024-10-08	$39.09	$39.24	$38.90	$38.96	$38.96	16,115
2024-10-07	$38.88	$39.16	$38.57	$38.85	$38.85	18,536
2024-10-04	$39.29	$39.88	$38.84	$39.14	$39.14	25,949
2024-10-03	$38.58	$38.83	$38.05	$38.53	$38.53	21,837
2024-10-02	$39.20	$39.84	$38.36	$38.69	$38.69	21,151
2024-10-01	$40.30	$40.30	$39.27	$39.53	$39.53	28,508
2024-09-30	$39.94	$40.91	$39.94	$40.88	$40.88	53,585
2024-09-27	$40.95	$41.20	$40.39	$40.58	$40.58	19,345
2024-09-26	$41.12	$41.12	$40.34	$40.67	$40.67	34,009
2024-09-25	$41.17	$41.31	$40.59	$40.70	$40.70	27,697
2024-09-24	$41.31	$41.81	$41.16	$41.63	$41.63	23,235
2024-09-23	$41.92	$42.04	$41.00	$41.86	$41.86	41,423
2024-09-20	$41.95	$42.36	$41.44	$41.73	$41.73	223,960
2024-09-19	$42.43	$42.61	$41.41	$42.43	$42.43	33,779
2024-09-18	$41.69	$42.64	$40.11	$41.57	$41.57	46,765
2024-09-17	$41.50	$42.28	$41.05	$41.38	$41.38	73,761
2024-09-16	$40.56	$41.18	$40.07	$40.93	$40.93	27,576
2024-09-13	$39.49	$40.38	$38.79	$40.33	$40.33	44,306
2024-09-12	$39.02	$39.35	$38.53	$38.94	$38.94	22,817
2024-09-11	$39.08	$39.08	$37.78	$38.67	$38.67	29,500
2024-09-10	$38.23	$39.62	$38.22	$39.50	$39.50	29,637
2024-09-09	$38.75	$39.61	$38.40	$39.15	$39.15	37,911
2024-09-06	$39.90	$39.90	$38.52	$38.53	$38.53	22,969
2024-09-05	$40.26	$40.26	$39.38	$39.53	$39.53	19,019
2024-09-04	$39.98	$40.20	$39.19	$39.93	$39.93	45,764
2024-09-03	$40.36	$40.49	$39.55	$40.04	$40.04	40,151
2024-08-30	$40.78	$41.00	$40.33	$40.79	$40.79	19,570
2024-08-29	$41.14	$41.23	$40.55	$40.76	$40.76	20,529
2024-08-28	$40.50	$41.00	$39.96	$40.74	$40.74	18,405
2024-08-27	$40.17	$40.65	$39.99	$40.50	$40.50	22,449
2024-08-26	$40.85	$41.06	$40.35	$40.56	$40.56	32,879
2024-08-23	$39.28	$41.77	$39.28	$40.76	$40.76	49,240
2024-08-22	$38.35	$39.07	$38.21	$39.00	$39.00	51,492
2024-08-21	$38.47	$38.60	$37.96	$38.50	$38.50	36,099
2024-08-20	$38.85	$39.12	$38.21	$38.31	$38.31	20,380
2024-08-19	$38.39	$39.00	$38.18	$38.91	$38.91	18,397
2024-08-16	$37.66	$38.82	$37.66	$38.24	$38.24	22,253
2024-08-15	$37.49	$38.36	$37.49	$37.71	$37.71	29,173
2024-08-14	$37.25	$37.25	$36.37	$36.61	$36.61	38,012
2024-08-13	$37.02	$37.11	$36.35	$36.94	$36.94	20,549
2024-08-12	$37.10	$37.10	$35.92	$36.55	$36.55	39,014
2024-08-09	$36.52	$36.96	$36.02	$36.94	$36.94	44,060
2024-08-08	$36.43	$36.83	$36.31	$36.68	$36.68	23,268
2024-08-07	$36.59	$36.59	$35.40	$35.99	$35.99	96,089
2024-08-06	$35.89	$36.61	$35.89	$36.10	$36.10	20,741
2024-08-05	$36.15	$36.69	$32.95	$36.15	$36.15	62,005
2024-08-02	$37.06	$38.51	$36.77	$37.62	$37.62	46,420
2024-08-01	$40.52	$40.52	$38.33	$38.56	$38.56	56,208
2024-07-31	$40.99	$42.02	$40.39	$40.50	$40.50	76,051
2024-07-30	$41.54	$41.73	$41.16	$41.34	$41.34	30,455
2024-07-29	$41.65	$41.73	$40.79	$41.15	$41.15	38,462
2024-07-26	$41.67	$41.80	$40.92	$41.61	$41.61	53,286
2024-07-25	$40.42	$41.95	$40.36	$41.08	$41.08	51,855
2024-07-24	$40.98	$41.83	$39.88	$40.22	$40.22	64,244
2024-07-23	$40.34	$41.49	$40.34	$41.20	$41.20	65,585
2024-07-22	$39.38	$40.84	$38.73	$40.45	$40.45	95,030
2024-07-19	$39.66	$40.17	$39.45	$39.79	$39.79	55,164
2024-07-18	$40.32	$41.12	$38.96	$39.58	$39.58	63,943
2024-07-17	$38.73	$41.50	$38.21	$40.66	$40.66	86,893
2024-07-16	$38.64	$40.52	$38.64	$40.40	$40.40	123,453
2024-07-15	$37.41	$38.59	$37.25	$38.44	$38.44	71,202
2024-07-12	$36.67	$37.29	$36.00	$36.82	$36.82	100,448
2024-07-11	$35.35	$37.49	$34.89	$36.76	$36.76	117,857
2024-07-10	$34.66	$35.21	$34.63	$35.20	$35.20	28,736
2024-07-09	$34.07	$34.59	$34.07	$34.42	$34.42	19,385
2024-07-08	$34.30	$34.60	$34.00	$34.19	$34.19	28,812
2024-07-05	$34.60	$34.60	$33.82	$33.89	$33.89	23,537
2024-07-03	$35.20	$35.20	$34.69	$34.77	$34.77	17,176
2024-07-02	$35.17	$35.34	$35.00	$35.17	$35.17	35,625
2024-07-01	$35.20	$35.34	$34.50	$34.90	$34.90	35,123
2024-06-28	$34.25	$35.20	$34.24	$35.20	$35.20	238,767
2024-06-27	$33.88	$34.08	$33.58	$34.06	$33.94	38,582
2024-06-26	$33.06	$33.87	$32.85	$33.58	$33.47	27,069
2024-06-25	$33.49	$34.01	$33.36	$33.41	$33.30	17,701
2024-06-24	$33.63	$34.25	$33.43	$33.65	$33.54	74,431
2024-06-21	$33.43	$33.63	$33.05	$33.39	$33.28	80,127
2024-06-20	$32.85	$33.55	$32.85	$33.42	$33.31	20,744
2024-06-18	$33.21	$33.82	$32.97	$33.21	$33.21	31,370
2024-06-17	$33.04	$33.41	$32.37	$33.15	$33.15	46,301
2024-06-14	$32.86	$33.18	$32.79	$33.15	$33.15	29,934
2024-06-13	$34.03	$34.03	$33.04	$33.45	$33.45	19,012
2024-06-12	$34.09	$34.58	$33.35	$33.64	$33.64	32,179
2024-06-11	$32.72	$33.26	$32.24	$33.06	$33.06	47,457
2024-06-10	$33.11	$33.38	$32.72	$33.08	$33.08	36,227
2024-06-07	$33.10	$33.55	$33.10	$33.47	$33.47	27,399
2024-06-06	$33.18	$33.49	$33.01	$33.40	$33.40	22,105
2024-06-05	$33.15	$33.54	$33.04	$33.41	$33.41	23,658
2024-06-04	$33.02	$33.33	$32.82	$32.90	$32.90	37,846
2024-06-03	$33.89	$33.89	$33.15	$33.30	$33.30	36,300
2024-05-31	$33.72	$33.91	$33.20	$33.70	$33.70	54,240
2024-05-30	$33.27	$33.54	$33.15	$33.37	$33.37	22,499
2024-05-29	$32.73	$33.20	$31.75	$32.86	$32.86	30,019
2024-05-28	$34.07	$34.07	$33.38	$33.47	$33.47	22,538
2024-05-24	$33.48	$33.87	$33.41	$33.85	$33.85	21,460
2024-05-23	$34.18	$34.38	$33.21	$33.34	$33.34	33,412
2024-05-22	$34.25	$34.46	$33.95	$34.14	$34.14	43,239
2024-05-21	$33.93	$34.56	$33.93	$34.33	$34.33	18,149
2024-05-20	$34.99	$34.99	$34.08	$34.08	$34.08	32,192
2024-05-17	$34.50	$34.98	$34.46	$34.94	$34.94	58,425
2024-05-16	$34.32	$34.50	$34.20	$34.33	$34.33	46,834
2024-05-15	$34.33	$34.50	$34.14	$34.32	$34.32	22,809
2024-05-14	$34.50	$34.50	$34.10	$34.13	$34.13	23,523
2024-05-13	$34.50	$34.62	$34.16	$34.22	$34.22	45,108
2024-05-10	$34.35	$34.48	$33.99	$34.38	$34.38	37,730
2024-05-09	$34.24	$34.50	$34.15	$34.48	$34.48	28,709
2024-05-08	$34.09	$34.33	$33.99	$34.26	$34.26	18,965
2024-05-07	$34.50	$34.50	$34.08	$34.12	$34.12	30,223
2024-05-06	$34.28	$34.50	$34.28	$34.31	$34.31	27,133
2024-05-03	$34.44	$34.50	$34.04	$34.04	$34.04	29,695
2024-05-02	$33.71	$34.25	$33.59	$34.14	$34.14	35,213
2024-05-01	$33.54	$34.19	$33.30	$33.49	$33.49	43,033
2024-04-30	$33.04	$33.45	$32.89	$33.31	$33.31	40,411
2024-04-29	$33.31	$33.43	$32.94	$33.26	$33.26	26,693
2024-04-26	$33.51	$33.75	$33.15	$33.31	$33.31	30,238
2024-04-25	$33.71	$33.89	$33.27	$33.64	$33.64	52,595
2024-04-24	$33.77	$34.08	$33.70	$33.96	$33.96	41,942
2024-04-23	$33.00	$34.32	$33.00	$34.29	$34.29	64,004
2024-04-22	$32.50	$32.95	$32.33	$32.91	$32.91	64,156
2024-04-19	$30.98	$32.44	$30.98	$32.42	$32.42	47,462
2024-04-18	$31.48	$31.51	$31.07	$31.13	$31.13	57,016
2024-04-17	$33.15	$33.43	$31.51	$31.80	$31.80	84,903
2024-04-16	$31.73	$31.96	$31.63	$31.84	$31.84	27,308
2024-04-15	$32.19	$32.52	$31.67	$32.05	$32.05	36,520
2024-04-12	$32.37	$32.57	$32.16	$32.25	$32.25	64,416
2024-04-11	$33.11	$33.19	$32.59	$32.70	$32.70	66,278
2024-04-10	$33.10	$33.17	$32.45	$32.89	$32.89	88,016
2024-04-09	$34.20	$34.30	$33.96	$34.10	$34.10	31,975
2024-04-08	$33.56	$34.17	$33.56	$34.05	$34.05	44,649
2024-04-05	$33.06	$33.59	$30.44	$33.51	$33.51	59,720
2024-04-04	$33.28	$33.54	$32.90	$33.00	$33.00	73,006
2024-04-03	$32.80	$33.60	$32.80	$32.96	$32.96	80,252
2024-04-02	$33.19	$33.51	$32.86	$32.88	$32.88	53,665
2024-04-01	$34.40	$34.40	$33.63	$33.64	$33.64	31,030
2024-03-28	$33.94	$34.46	$33.85	$34.37	$34.37	67,491
2024-03-27	$33.19	$34.10	$32.95	$34.08	$34.08	77,960
2024-03-26	$33.50	$33.50	$33.05	$33.07	$32.95	46,403
2024-03-25	$33.25	$33.42	$33.22	$33.25	$33.25	40,443
2024-03-22	$33.66	$33.74	$32.94	$33.06	$33.06	50,090
2024-03-21	$33.02	$33.71	$33.00	$33.42	$33.42	54,489
2024-03-20	$31.45	$33.43	$31.40	$33.05	$33.05	72,979
2024-03-19	$30.90	$31.61	$30.90	$31.39	$31.39	41,591
2024-03-18	$31.42	$31.70	$31.03	$31.06	$31.06	41,104
2024-03-15	$31.02	$31.84	$31.02	$31.56	$31.56	120,225
2024-03-14	$31.85	$31.85	$31.12	$31.17	$31.17	46,199
2024-03-13	$31.64	$32.25	$31.64	$31.84	$31.84	22,454
2024-03-12	$32.07	$32.17	$31.61	$31.90	$31.90	35,263
2024-03-11	$31.41	$32.23	$31.35	$32.23	$32.23	31,981
2024-03-08	$32.31	$32.78	$31.93	$31.95	$31.95	32,579
2024-03-07	$31.81	$32.11	$31.50	$31.98	$31.98	38,311
2024-03-06	$31.71	$32.06	$30.98	$31.63	$31.63	41,567
2024-03-05	$30.67	$31.97	$30.67	$31.59	$31.59	31,625
2024-03-04	$31.34	$32.03	$30.87	$30.91	$30.91	25,119
2024-03-01	$31.56	$31.65	$31.07	$31.32	$31.32	30,890
2024-02-29	$32.02	$32.31	$31.62	$31.83	$31.83	24,787
2024-02-28	$31.73	$32.08	$31.44	$31.44	$31.44	42,754
2024-02-27	$32.49	$32.80	$31.94	$32.00	$32.00	32,149
2024-02-26	$31.46	$32.56	$31.46	$32.31	$32.31	57,040
2024-02-23	$31.96	$32.38	$31.89	$31.89	$31.89	19,227
2024-02-22	$32.37	$32.57	$31.91	$32.00	$32.00	80,789
2024-02-21	$32.33	$32.70	$32.33	$32.51	$32.51	62,241
2024-02-20	$32.48	$33.20	$32.48	$32.57	$32.57	37,658
2024-02-16	$33.30	$33.78	$33.01	$33.02	$33.02	37,853
2024-02-15	$32.62	$33.87	$32.01	$33.55	$33.55	50,888
2024-02-14	$32.02	$32.76	$31.83	$32.46	$32.46	73,149
2024-02-13	$32.06	$32.06	$31.30	$31.64	$31.64	105,986
2024-02-12	$32.32	$33.65	$32.32	$33.31	$33.31	69,515
2024-02-09	$32.63	$32.74	$32.20	$32.45	$32.45	48,418
2024-02-08	$31.96	$32.60	$31.80	$32.50	$32.50	126,513
2024-02-07	$32.12	$32.21	$31.35	$32.16	$32.16	103,000
2024-02-06	$32.23	$32.76	$32.05	$32.22	$32.22	48,229
2024-02-05	$31.76	$32.66	$31.61	$32.29	$32.29	50,563
2024-02-02	$31.87	$32.57	$31.51	$32.12	$32.12	49,150
2024-02-01	$33.35	$33.52	$31.61	$32.40	$32.40	62,456
2024-01-31	$34.23	$34.64	$32.81	$32.85	$32.85	84,744
2024-01-30	$34.31	$34.75	$34.31	$34.66	$34.66	41,889
2024-01-29	$33.57	$34.74	$33.57	$34.41	$34.41	65,096
2024-01-26	$33.85	$33.85	$33.31	$33.66	$33.66	35,666
2024-01-25	$34.80	$34.80	$32.22	$33.55	$33.55	72,742
2024-01-24	$33.50	$34.25	$33.36	$34.16	$34.16	82,277
2024-01-23	$33.50	$33.50	$32.98	$33.31	$33.31	66,008
2024-01-22	$32.88	$33.46	$32.88	$33.42	$33.42	28,737
2024-01-19	$32.27	$32.65	$31.83	$32.54	$32.54	51,008
2024-01-18	$32.24	$32.24	$31.92	$32.07	$32.07	25,928
2024-01-17	$31.49	$32.47	$31.10	$32.09	$32.09	42,363
2024-01-16	$32.74	$32.77	$31.68	$32.00	$32.00	35,775
2024-01-12	$33.21	$33.45	$32.41	$32.74	$32.74	40,048
2024-01-11	$33.27	$33.75	$32.36	$33.07	$33.07	44,625
2024-01-10	$33.87	$34.00	$33.21	$33.45	$33.45	57,342
2024-01-09	$34.50	$34.73	$33.90	$34.05	$34.05	120,326
2024-01-08	$34.40	$34.75	$34.20	$34.56	$34.56	76,575
2024-01-05	$33.35	$34.64	$33.35	$34.25	$34.25	120,844
2024-01-04	$33.59	$33.95	$33.57	$33.66	$33.66	38,325
2024-01-03	$33.79	$33.92	$33.13	$33.35	$33.35	86,270
2024-01-02	$33.67	$34.07	$33.55	$33.77	$33.77	63,148
2023-12-29	$34.49	$34.99	$33.89	$33.90	$33.90	93,784
2023-12-28	$34.50	$34.60	$33.97	$34.31	$34.31	40,739
2023-12-27	$34.46	$34.87	$34.40	$34.54	$34.42	26,953
2023-12-26	$34.21	$34.92	$34.21	$34.69	$34.57	39,138
2023-12-22	$34.63	$34.63	$34.03	$34.17	$34.17	50,421
2023-12-21	$33.97	$34.19	$33.75	$34.17	$34.17	40,776
2023-12-20	$33.80	$34.69	$33.56	$33.75	$33.75	51,937
2023-12-19	$33.42	$34.14	$33.42	$33.93	$33.93	52,846
2023-12-18	$32.31	$33.30	$32.31	$33.13	$33.13	61,264
2023-12-15	$34.37	$34.37	$32.76	$32.76	$32.76	188,579
2023-12-14	$34.50	$34.50	$33.41	$33.87	$33.87	74,619
2023-12-13	$32.99	$34.21	$32.46	$33.77	$33.77	103,003
2023-12-12	$32.51	$32.98	$32.40	$32.96	$32.96	59,039
2023-12-11	$32.03	$32.52	$32.00	$32.24	$32.24	36,564
2023-12-08	$31.61	$32.50	$31.60	$32.06	$32.06	110,144
2023-12-07	$29.86	$31.74	$29.86	$31.69	$31.69	90,235
2023-12-06	$27.28	$29.90	$27.28	$29.70	$29.70	138,979
2023-12-05	$27.27	$27.27	$26.77	$26.89	$26.89	19,326
2023-12-04	$26.82	$27.54	$26.44	$27.25	$27.25	28,171
2023-12-01	$25.35	$26.96	$25.35	$26.70	$26.70	65,405
2023-11-30	$26.02	$26.02	$24.92	$25.23	$25.23	93,389
2023-11-29	$26.02	$26.80	$26.02	$26.39	$26.39	22,666
2023-11-28	$25.28	$26.06	$25.28	$25.73	$25.73	16,311
2023-11-27	$26.50	$26.78	$25.95	$26.07	$26.07	19,374
2023-11-24	$26.13	$26.75	$25.88	$26.62	$26.62	16,545
2023-11-22	$26.45	$26.65	$26.10	$26.23	$26.23	16,278
2023-11-21	$26.99	$26.99	$25.70	$26.08	$26.08	57,988
2023-11-20	$27.15	$27.31	$26.68	$26.95	$26.95	19,862
2023-11-17	$27.31	$27.55	$26.16	$27.48	$27.48	30,172
2023-11-16	$27.07	$27.25	$26.61	$26.89	$26.89	14,012
2023-11-15	$27.16	$27.80	$27.16	$27.34	$27.34	24,813
2023-11-14	$25.75	$27.50	$25.74	$27.38	$27.38	51,642
2023-11-13	$25.00	$25.63	$25.00	$25.45	$25.45	14,434
2023-11-10	$25.46	$25.58	$25.35	$25.37	$25.37	21,656
2023-11-09	$25.78	$25.78	$24.76	$25.16	$25.16	19,864
2023-11-08	$25.49	$25.56	$25.32	$25.51	$25.51	16,182
2023-11-07	$26.21	$26.21	$25.65	$25.92	$25.92	18,807
2023-11-06	$26.39	$26.65	$26.11	$26.24	$26.24	30,181
2023-11-03	$25.87	$26.87	$25.87	$26.26	$26.26	51,452
2023-11-02	$24.70	$25.48	$24.70	$25.20	$25.20	65,469
2023-11-01	$24.28	$24.79	$24.28	$24.40	$24.40	31,438
2023-10-31	$23.82	$24.44	$23.82	$24.20	$24.20	44,654
2023-10-30	$24.08	$24.33	$23.76	$24.00	$24.00	76,082
2023-10-27	$23.95	$24.12	$23.24	$23.72	$23.72	70,654
2023-10-26	$23.98	$24.21	$22.78	$24.14	$24.14	76,556
2023-10-25	$23.54	$24.00	$23.43	$23.81	$23.81	43,620
2023-10-24	$23.66	$23.92	$23.38	$23.76	$23.76	68,562
2023-10-23	$23.32	$24.10	$23.32	$23.59	$23.59	47,217
2023-10-20	$24.00	$24.00	$23.39	$23.53	$23.53	66,369
2023-10-19	$24.20	$24.20	$23.75	$23.93	$23.93	82,860
2023-10-18	$24.40	$24.77	$23.64	$23.90	$23.90	50,092
2023-10-17	$24.49	$25.60	$24.41	$24.73	$24.73	24,661
2023-10-16	$24.26	$24.52	$23.73	$24.51	$24.51	18,638
2023-10-13	$24.47	$24.61	$23.78	$23.85	$23.85	15,902
2023-10-12	$24.90	$24.90	$24.13	$24.59	$24.59	18,895
2023-10-11	$24.26	$24.88	$24.26	$24.70	$24.70	16,919
2023-10-10	$24.76	$25.18	$24.44	$24.45	$24.45	17,762
2023-10-09	$24.49	$24.92	$24.23	$24.46	$24.46	21,039
2023-10-06	$24.57	$25.33	$24.31	$24.75	$24.75	15,772
2023-10-05	$24.18	$24.75	$24.18	$24.65	$24.65	36,375
2023-10-04	$23.82	$24.38	$23.60	$24.07	$24.07	25,605
2023-10-03	$23.90	$24.00	$23.45	$23.81	$23.81	21,797
2023-10-02	$24.04	$24.04	$23.53	$23.88	$23.88	21,878
2023-09-29	$24.50	$24.50	$23.87	$24.07	$24.07	17,186
2023-09-28	$24.10	$24.53	$23.79	$24.03	$24.03	15,230
2023-09-27	$23.60	$24.27	$23.60	$24.10	$23.98	40,824
2023-09-26	$23.76	$23.90	$23.50	$23.63	$23.51	20,623
2023-09-25	$23.53	$24.25	$23.13	$23.84	$23.72	19,779
2023-09-22	$23.63	$23.73	$23.30	$23.48	$23.36	19,960
2023-09-21	$23.37	$23.91	$23.07	$23.69	$23.57	34,321
2023-09-20	$23.91	$24.39	$23.65	$23.68	$23.56	20,896
2023-09-19	$24.36	$24.55	$23.37	$23.89	$23.77	18,606
2023-09-18	$24.32	$24.37	$23.91	$24.10	$23.98	15,373
2023-09-15	$24.73	$24.98	$24.04	$24.26	$24.26	83,912
2023-09-14	$23.99	$24.87	$23.99	$24.75	$24.75	16,813
2023-09-13	$24.20	$24.20	$23.72	$23.83	$23.83	16,270
2023-09-12	$24.11	$24.53	$24.10	$24.21	$24.21	10,146
2023-09-11	$24.40	$24.69	$24.02	$24.18	$24.18	17,459
2023-09-08	$23.78	$24.38	$23.78	$24.29	$24.29	19,503
2023-09-07	$24.21	$24.30	$23.80	$24.10	$24.10	76,658
2023-09-06	$25.01	$25.01	$24.11	$24.26	$24.26	20,285
2023-09-05	$25.66	$26.15	$24.87	$25.31	$25.31	25,706
2023-09-01	$25.05	$26.08	$25.02	$25.93	$25.93	37,718
2023-08-31	$25.01	$25.43	$24.77	$25.02	$25.02	33,283
2023-08-30	$25.32	$25.52	$25.01	$25.01	$25.01	20,068
2023-08-29	$25.61	$25.76	$25.17	$25.47	$25.47	12,027
2023-08-28	$25.00	$25.44	$25.00	$25.20	$25.20	11,430
2023-08-25	$24.88	$24.88	$24.47	$24.68	$24.68	30,485
2023-08-24	$24.32	$24.93	$23.90	$24.92	$24.92	43,628
2023-08-23	$24.46	$24.74	$24.35	$24.53	$24.53	12,911
2023-08-22	$25.84	$25.84	$24.37	$24.42	$24.42	24,377
2023-08-21	$25.64	$26.09	$25.26	$25.79	$25.79	33,989
2023-08-18	$25.27	$25.80	$25.27	$25.68	$25.68	13,635
2023-08-17	$25.35	$25.75	$25.35	$25.62	$25.62	17,781
2023-08-16	$25.21	$25.60	$25.13	$25.36	$25.36	15,252
2023-08-15	$25.82	$26.13	$25.46	$25.64	$25.64	16,591
2023-08-14	$26.45	$26.45	$25.49	$26.28	$26.28	13,121
2023-08-11	$26.34	$26.90	$26.34	$26.80	$26.80	18,434
2023-08-10	$27.09	$27.09	$26.28	$26.52	$26.52	22,034
2023-08-09	$26.72	$27.09	$26.35	$26.76	$26.76	28,813
2023-08-08	$26.51	$26.97	$26.10	$26.94	$26.94	49,553
2023-08-07	$26.82	$27.35	$26.71	$27.01	$27.01	37,708
2023-08-04	$27.50	$28.19	$27.50	$27.68	$27.68	18,365
2023-08-03	$27.45	$27.87	$27.29	$27.41	$27.41	14,515
2023-08-02	$26.99	$27.51	$26.99	$27.25	$27.25	17,444
2023-08-01	$27.05	$27.53	$26.60	$27.38	$27.38	20,501
2023-07-31	$27.35	$27.77	$26.68	$27.16	$27.16	27,328
2023-07-28	$27.53	$27.53	$27.15	$27.42	$27.42	15,950
2023-07-27	$27.48	$27.57	$26.94	$27.21	$27.21	19,038
2023-07-26	$26.76	$27.78	$26.76	$27.63	$27.63	23,059
2023-07-25	$26.29	$26.93	$26.25	$26.53	$26.53	23,274
2023-07-24	$26.52	$26.66	$26.20	$26.47	$26.47	22,234
2023-07-21	$27.07	$27.07	$26.07	$26.30	$26.30	40,145
2023-07-20	$26.71	$27.15	$26.31	$26.93	$26.93	27,153
2023-07-19	$25.69	$26.70	$25.06	$26.55	$26.55	58,425
2023-07-18	$24.92	$26.25	$24.92	$25.88	$25.88	50,535
2023-07-17	$23.84	$24.93	$23.79	$24.58	$24.58	53,411
2023-07-14	$24.07	$24.21	$23.38	$23.99	$23.99	29,527
2023-07-13	$24.15	$24.38	$23.82	$23.99	$23.99	20,557
2023-07-12	$24.02	$24.45	$23.70	$23.78	$23.78	29,226
2023-07-11	$23.22	$23.71	$22.91	$23.51	$23.51	75,818
2023-07-10	$22.50	$23.47	$22.50	$23.02	$23.02	48,965
2023-07-07	$22.08	$22.85	$22.08	$22.70	$22.70	180,728
2023-07-06	$21.79	$22.23	$21.79	$21.90	$21.90	40,126
2023-07-05	$22.92	$23.46	$22.75	$22.85	$22.85	35,052
2023-07-03	$22.77	$23.48	$22.77	$23.08	$23.08	17,190
2023-06-30	$23.25	$23.38	$22.67	$22.78	$22.78	28,029
2023-06-29	$23.24	$23.77	$23.01	$23.12	$23.12	31,931
2023-06-28	$23.42	$23.43	$23.10	$23.12	$23.02	33,709
2023-06-27	$23.47	$24.20	$23.47	$23.68	$23.58	35,096
2023-06-26	$24.24	$24.38	$23.90	$24.01	$23.91	34,971
2023-06-23	$23.50	$24.34	$23.01	$24.34	$24.34	154,642
2023-06-22	$24.50	$24.50	$23.68	$23.96	$23.96	21,654
2023-06-21	$25.15	$25.50	$24.68	$24.78	$24.78	22,623
2023-06-20	$25.61	$25.77	$24.94	$25.29	$25.29	48,589
2023-06-16	$26.30	$26.30	$25.41	$25.69	$25.69	117,296
2023-06-15	$24.87	$25.60	$24.87	$25.60	$25.60	40,059
2023-06-14	$25.16	$25.48	$24.58	$24.92	$24.92	63,253
2023-06-13	$24.56	$25.24	$24.39	$25.08	$25.08	31,837
2023-06-12	$24.32	$24.32	$23.60	$23.98	$23.98	28,951
2023-06-09	$24.87	$25.48	$24.14	$24.41	$24.41	30,684
2023-06-08	$25.47	$25.47	$24.47	$25.09	$25.09	27,248
2023-06-07	$24.67	$25.66	$24.67	$25.38	$25.38	44,201
2023-06-06	$23.87	$24.75	$23.81	$24.36	$24.36	38,320
2023-06-05	$23.95	$23.95	$23.11	$23.30	$23.30	37,800
2023-06-02	$22.71	$24.13	$22.37	$23.98	$23.98	35,581
2023-06-01	$22.51	$22.79	$22.09	$22.58	$22.58	17,904
2023-05-31	$22.94	$22.94	$22.08	$22.34	$22.34	48,501
2023-05-30	$22.71	$22.83	$22.41	$22.76	$22.76	17,885
2023-05-26	$22.75	$22.89	$22.60	$22.67	$22.67	14,588
2023-05-25	$23.08	$23.36	$22.52	$22.66	$22.66	25,257
2023-05-24	$23.55	$24.03	$23.02	$23.17	$23.17	32,478
2023-05-23	$22.70	$24.00	$22.45	$23.55	$23.55	36,240
2023-05-22	$22.56	$23.19	$22.07	$22.89	$22.89	58,070
2023-05-19	$23.04	$23.07	$22.21	$22.47	$22.47	43,925
2023-05-18	$22.58	$22.74	$22.39	$22.67	$22.67	28,489
2023-05-17	$20.97	$22.60	$20.92	$22.60	$22.60	51,630
2023-05-16	$21.41	$22.00	$20.97	$20.97	$20.97	39,612
2023-05-15	$21.34	$21.67	$21.25	$21.35	$21.35	25,335
2023-05-12	$21.35	$21.40	$20.80	$21.15	$21.15	43,617
2023-05-11	$20.74	$21.35	$20.50	$21.16	$21.16	39,260
2023-05-10	$21.44	$21.54	$20.62	$20.90	$20.90	54,577
2023-05-09	$20.93	$21.42	$20.55	$21.12	$21.12	36,049
2023-05-08	$21.84	$21.84	$20.79	$21.02	$21.02	26,348
2023-05-05	$21.54	$21.82	$21.23	$21.64	$21.64	77,853
2023-05-04	$21.56	$21.85	$20.74	$21.44	$21.44	56,092
2023-05-03	$21.96	$22.54	$21.85	$21.87	$21.87	47,697
2023-05-02	$22.88	$22.88	$21.23	$21.84	$21.84	51,954
2023-05-01	$23.74	$23.74	$22.62	$23.00	$23.00	38,886
2023-04-28	$23.08	$24.93	$22.77	$23.55	$23.55	44,784
2023-04-27	$23.21	$23.40	$22.80	$23.19	$23.19	43,350
2023-04-26	$22.93	$23.06	$22.55	$23.01	$23.01	48,914
2023-04-25	$23.01	$23.20	$22.88	$22.94	$22.94	41,510
2023-04-24	$23.76	$23.96	$23.27	$23.33	$23.33	24,919
2023-04-21	$23.27	$23.93	$23.20	$23.80	$23.80	53,019
2023-04-20	$23.35	$23.57	$23.12	$23.33	$23.33	57,792
2023-04-19	$24.49	$24.49	$23.56	$23.61	$23.61	55,690
2023-04-18	$24.52	$24.52	$23.47	$24.27	$24.27	49,915
2023-04-17	$24.49	$24.77	$23.53	$24.72	$24.72	39,789
2023-04-14	$24.75	$24.81	$24.25	$24.48	$24.48	59,751
2023-04-13	$24.68	$24.90	$24.40	$24.44	$24.44	78,660
2023-04-12	$24.90	$24.90	$24.43	$24.48	$24.48	36,250
2023-04-11	$24.66	$24.90	$24.42	$24.60	$24.60	43,791
2023-04-10	$24.52	$25.03	$24.39	$24.67	$24.67	84,516
2023-04-06	$24.42	$24.70	$24.35	$24.54	$24.54	42,172
2023-04-05	$24.12	$24.50	$24.04	$24.25	$24.25	36,604
2023-04-04	$24.76	$24.76	$24.00	$24.23	$24.23	48,193
2023-04-03	$24.39	$24.89	$24.24	$24.70	$24.70	81,035
2023-03-31	$24.01	$24.56	$23.81	$24.37	$24.37	101,144
2023-03-30	$24.59	$24.59	$23.79	$23.88	$23.88	30,234
2023-03-29	$24.50	$24.75	$24.18	$24.60	$24.60	32,780
2023-03-28	$24.88	$24.88	$24.18	$24.40	$24.40	32,197
2023-03-27	$24.93	$25.22	$24.69	$24.95	$24.95	58,445
2023-03-24	$23.48	$24.55	$23.47	$24.50	$24.50	57,440
2023-03-23	$24.91	$24.91	$23.48	$23.63	$23.63	52,924
2023-03-22	$25.99	$25.99	$24.67	$24.72	$24.72	54,029
2023-03-21	$25.18	$25.95	$24.87	$25.93	$25.93	53,023
2023-03-20	$24.72	$25.26	$24.57	$24.72	$24.72	63,370
2023-03-17	$26.02	$26.14	$24.37	$24.49	$24.49	128,725
2023-03-16	$25.50	$27.04	$25.16	$26.63	$26.63	66,513
2023-03-15	$26.11	$26.11	$25.20	$25.82	$25.82	76,623
2023-03-14	$26.97	$29.26	$26.50	$26.70	$26.70	92,388
2023-03-13	$27.36	$27.36	$25.15	$26.15	$26.15	134,708
2023-03-10	$27.59	$28.22	$27.00	$27.80	$27.80	114,455
2023-03-09	$29.46	$29.48	$27.87	$27.95	$27.95	81,805
2023-03-08	$29.54	$29.93	$29.37	$29.64	$29.64	61,303
2023-03-07	$29.36	$29.65	$29.36	$29.56	$29.56	67,925
2023-03-06	$29.47	$29.81	$29.25	$29.71	$29.71	109,409
2023-03-03	$29.10	$29.51	$28.69	$29.32	$29.32	28,896
2023-03-02	$29.25	$29.49	$28.81	$28.98	$28.98	35,359
2023-03-01	$29.97	$30.19	$29.10	$29.44	$29.44	61,886
2023-02-28	$29.86	$30.25	$29.80	$30.06	$30.06	101,719
2023-02-27	$30.25	$30.30	$29.91	$29.99	$29.99	57,229
2023-02-24	$30.12	$30.37	$29.92	$30.02	$30.02	63,422
2023-02-23	$30.47	$30.66	$30.23	$30.48	$30.48	77,245
2023-02-22	$31.00	$31.22	$30.34	$30.48	$30.48	62,832
2023-02-21	$31.45	$31.64	$30.88	$31.03	$31.03	79,595
2023-02-17	$31.31	$32.06	$30.40	$31.73	$31.73	53,942
2023-02-16	$31.07	$31.39	$30.89	$31.22	$31.22	49,432
2023-02-15	$30.70	$31.44	$30.32	$31.41	$31.41	41,503
2023-02-14	$30.67	$31.06	$30.60	$30.80	$30.80	39,846
2023-02-13	$30.62	$30.93	$30.32	$30.87	$30.87	51,315
2023-02-10	$30.50	$30.60	$30.41	$30.47	$30.47	38,926
2023-02-09	$30.88	$30.88	$28.98	$30.54	$30.54	56,787
2023-02-08	$31.29	$31.53	$30.80	$30.87	$30.87	58,558
2023-02-07	$30.97	$31.54	$30.68	$31.44	$31.44	45,446
2023-02-06	$31.10	$31.39	$30.60	$31.21	$31.21	40,134
2023-02-03	$30.76	$31.53	$30.76	$31.36	$31.36	44,815
2023-02-02	$30.20	$31.06	$29.98	$31.02	$31.02	46,286
2023-02-01	$29.76	$30.45	$29.76	$29.96	$29.96	58,615
2023-01-31	$28.72	$29.85	$28.25	$29.85	$29.85	60,961
2023-01-30	$28.94	$28.97	$28.62	$28.80	$28.80	37,229
2023-01-27	$29.96	$30.00	$28.51	$28.97	$28.97	55,685
2023-01-26	$31.69	$32.53	$28.18	$29.87	$29.87	100,483
2023-01-25	$32.11	$32.11	$31.77	$31.95	$31.95	24,549
2023-01-24	$32.25	$32.25	$31.88	$32.08	$32.08	21,946
2023-01-23	$32.24	$32.39	$31.96	$32.20	$32.20	26,677
2023-01-20	$31.85	$32.22	$31.64	$32.10	$32.10	38,195
2023-01-19	$31.65	$31.88	$31.42	$31.63	$31.63	24,504
2023-01-18	$32.66	$32.72	$31.68	$31.75	$31.75	31,282
2023-01-17	$33.19	$33.77	$32.61	$32.68	$32.68	30,997
2023-01-13	$32.98	$33.28	$32.59	$33.12	$33.12	24,958
2023-01-12	$32.61	$33.29	$32.49	$33.18	$33.18	28,173
2023-01-11	$32.62	$32.65	$32.30	$32.44	$32.44	36,285
2023-01-10	$32.24	$32.95	$32.21	$32.76	$32.76	33,168
2023-01-09	$32.57	$32.79	$32.10	$32.31	$32.31	60,829
2023-01-06	$31.93	$32.58	$31.73	$32.56	$32.56	32,624
2023-01-05	$31.95	$31.95	$31.64	$31.74	$31.74	27,295
2023-01-04	$32.84	$32.84	$32.15	$32.26	$32.26	43,305
2023-01-03	$32.73	$33.02	$32.30	$32.51	$32.51	47,079
2022-12-30	$32.56	$32.92	$32.55	$32.67	$32.67	27,856
2022-12-29	$32.11	$32.82	$31.92	$32.73	$32.73	61,261
2022-12-28	$32.63	$32.64	$32.12	$32.14	$32.04	34,058
2022-12-27	$33.13	$33.13	$32.65	$32.68	$32.58	35,483
2022-12-23	$32.75	$33.09	$32.74	$32.85	$32.75	32,332
2022-12-22	$33.13	$33.13	$32.50	$32.76	$32.66	40,467
2022-12-21	$33.32	$33.62	$33.07	$33.21	$33.11	104,520
2022-12-20	$33.14	$33.44	$32.99	$33.19	$33.09	88,226
2022-12-19	$33.24	$33.39	$32.43	$33.14	$33.04	45,628
2022-12-16	$32.99	$33.68	$32.71	$33.55	$33.55	170,547
2022-12-15	$34.22	$34.22	$33.35	$33.43	$33.43	40,205
2022-12-14	$34.94	$35.13	$34.35	$34.57	$34.57	43,693
2022-12-13	$36.79	$36.97	$34.79	$35.01	$35.01	74,976
2022-12-12	$36.18	$36.60	$35.70	$36.38	$36.38	60,904
2022-12-09	$35.99	$36.18	$35.92	$35.94	$35.94	34,627
2022-12-08	$36.04	$36.35	$35.56	$36.12	$36.12	33,568
2022-12-07	$35.90	$36.44	$35.90	$36.00	$36.00	36,706
2022-12-06	$35.85	$36.20	$35.40	$36.18	$36.18	88,823
2022-12-05	$36.63	$36.63	$35.71	$36.08	$36.08	72,684
2022-12-02	$36.70	$37.07	$36.61	$36.89	$36.89	39,281
2022-12-01	$36.70	$37.00	$36.30	$36.90	$36.90	52,986
2022-11-30	$36.01	$36.71	$35.78	$36.56	$36.56	364,359
2022-11-29	$35.87	$36.20	$35.78	$36.09	$36.09	36,137
2022-11-28	$36.65	$36.65	$35.73	$35.77	$35.77	28,347
2022-11-25	$36.53	$36.74	$36.24	$36.74	$36.74	27,380
2022-11-23	$36.65	$36.67	$36.40	$36.60	$36.60	25,460
2022-11-22	$36.83	$36.83	$36.22	$36.55	$36.55	48,060
2022-11-21	$36.51	$36.79	$36.49	$36.53	$36.53	81,522
2022-11-18	$37.21	$37.37	$36.50	$36.72	$36.72	47,858
2022-11-17	$36.43	$36.95	$36.41	$36.67	$36.67	32,827
2022-11-16	$37.13	$37.16	$36.57	$36.73	$36.73	49,205
2022-11-15	$37.23	$37.31	$36.72	$37.00	$37.00	42,598
2022-11-14	$36.66	$37.30	$36.35	$36.84	$36.84	39,157
2022-11-11	$37.85	$38.04	$34.96	$36.79	$36.79	78,006
2022-11-10	$36.99	$37.89	$36.44	$37.87	$37.87	93,391
2022-11-09	$36.18	$36.57	$36.02	$36.24	$36.24	33,869
2022-11-08	$36.00	$36.35	$35.95	$36.18	$36.18	74,308
2022-11-07	$35.71	$36.21	$35.71	$36.03	$36.03	52,817
2022-11-04	$35.02	$35.77	$35.00	$35.76	$35.76	43,203
2022-11-03	$34.78	$35.02	$34.09	$34.85	$34.85	19,137
2022-11-02	$35.48	$36.04	$34.90	$34.90	$34.90	58,089
2022-11-01	$35.95	$36.09	$35.35	$35.70	$35.70	58,969
2022-10-31	$35.26	$35.88	$34.02	$35.72	$35.72	53,961
2022-10-28	$35.05	$35.60	$34.88	$35.45	$35.45	92,195
2022-10-27	$35.14	$35.40	$34.78	$34.86	$34.86	42,151
2022-10-26	$34.69	$35.50	$34.41	$35.00	$35.00	67,520
2022-10-25	$34.34	$34.69	$34.03	$34.50	$34.50	65,967
2022-10-24	$33.79	$34.58	$33.70	$34.35	$34.35	41,860
2022-10-21	$33.68	$34.03	$32.82	$33.67	$33.67	109,266
2022-10-20	$34.72	$34.87	$33.02	$33.37	$33.37	57,204
2022-10-19	$34.00	$34.72	$33.25	$34.70	$34.70	72,892
2022-10-18	$34.00	$34.00	$33.24	$33.36	$33.36	35,976
2022-10-17	$33.00	$33.50	$32.68	$33.37	$33.37	40,770
2022-10-14	$33.02	$33.37	$32.51	$32.57	$32.57	43,228
2022-10-13	$30.86	$32.90	$30.80	$32.74	$32.74	65,361
2022-10-12	$30.76	$31.33	$30.61	$31.00	$31.00	32,487
2022-10-11	$30.97	$31.54	$30.53	$30.83	$30.83	38,208
2022-10-10	$30.28	$31.16	$30.28	$30.84	$30.84	25,468
2022-10-07	$30.73	$30.75	$30.23	$30.37	$30.37	28,004
2022-10-06	$30.98	$31.22	$30.74	$30.79	$30.79	25,160
2022-10-05	$30.92	$31.32	$30.92	$31.11	$31.11	22,707
2022-10-04	$30.40	$31.42	$30.40	$31.27	$31.27	34,360
2022-10-03	$29.68	$30.45	$29.68	$30.23	$30.23	35,265
2022-09-30	$29.92	$30.29	$29.54	$29.63	$29.63	32,297
2022-09-29	$29.91	$30.55	$29.44	$29.72	$29.72	27,695
2022-09-28	$29.82	$30.36	$29.61	$30.09	$29.99	27,733
2022-09-27	$30.26	$30.55	$29.72	$29.93	$29.83	26,604
2022-09-26	$29.99	$30.23	$29.74	$30.11	$30.11	31,023
2022-09-23	$30.12	$30.13	$29.52	$29.97	$29.97	27,551
2022-09-22	$31.26	$31.26	$30.57	$30.88	$30.88	30,577
2022-09-21	$30.47	$31.63	$30.47	$31.30	$31.30	39,996
2022-09-20	$29.83	$30.36	$29.83	$30.17	$30.17	24,705
2022-09-19	$29.54	$30.26	$29.08	$30.14	$30.14	21,112
2022-09-16	$29.30	$29.80	$29.05	$29.74	$29.74	109,226
2022-09-15	$29.44	$29.91	$29.39	$29.60	$29.60	25,781
2022-09-14	$29.30	$29.55	$29.03	$29.53	$29.53	36,365
2022-09-13	$29.83	$30.11	$29.10	$29.20	$29.20	41,198
2022-09-12	$30.25	$30.61	$30.03	$30.61	$30.61	28,995
2022-09-09	$30.21	$30.30	$29.80	$30.26	$30.26	25,353
2022-09-08	$29.94	$30.35	$29.57	$30.09	$30.09	65,245
2022-09-07	$29.85	$30.24	$29.50	$30.19	$30.19	30,557
2022-09-06	$30.97	$30.97	$29.67	$29.96	$29.96	29,398
2022-09-02	$31.04	$31.33	$30.57	$30.69	$30.69	38,347
2022-09-01	$31.23	$31.27	$30.69	$31.01	$31.01	28,211
2022-08-31	$31.73	$31.73	$31.18	$31.23	$31.23	33,506
2022-08-30	$31.88	$31.97	$31.37	$31.52	$31.52	28,041
2022-08-29	$32.07	$32.19	$31.59	$31.62	$31.62	16,384
2022-08-26	$32.68	$32.79	$32.20	$32.34	$32.34	22,121
2022-08-25	$32.64	$33.00	$32.64	$32.91	$32.91	23,629
2022-08-24	$32.37	$32.66	$32.37	$32.60	$32.60	30,392
2022-08-23	$32.91	$33.23	$32.62	$32.62	$32.62	36,533
2022-08-22	$32.80	$32.80	$32.39	$32.76	$32.76	27,077
2022-08-19	$33.34	$33.35	$32.90	$33.11	$33.11	21,235
2022-08-18	$33.57	$33.76	$33.33	$33.58	$33.58	27,857
2022-08-17	$33.90	$33.97	$33.55	$33.83	$33.83	33,006
2022-08-16	$33.61	$34.13	$33.61	$34.03	$34.03	56,965
2022-08-15	$33.11	$33.87	$33.04	$33.79	$33.79	30,987
2022-08-12	$32.69	$33.50	$32.68	$33.39	$33.39	64,566
2022-08-11	$32.41	$32.84	$32.33	$32.78	$32.78	34,768
2022-08-10	$31.39	$32.16	$31.38	$32.00	$32.00	49,178
2022-08-09	$30.35	$31.95	$29.75	$31.27	$31.27	198,692
2022-08-08	$31.59	$32.08	$31.49	$31.78	$31.78	32,478
2022-08-05	$31.41	$32.00	$31.40	$31.67	$31.67	35,161
2022-08-04	$31.70	$31.86	$31.49	$31.62	$31.62	30,555
2022-08-03	$31.22	$32.23	$31.01	$31.81	$31.81	29,052
2022-08-02	$30.80	$31.48	$30.52	$31.05	$31.05	158,456
2022-08-01	$31.85	$31.85	$31.02	$31.27	$31.27	41,539
2022-07-29	$31.81	$32.09	$31.73	$31.95	$31.95	29,446
2022-07-28	$31.23	$31.93	$31.23	$31.75	$31.75	23,900
2022-07-27	$29.88	$31.64	$29.88	$31.54	$31.54	27,418
2022-07-26	$30.70	$31.40	$30.70	$31.12	$31.12	20,497
2022-07-25	$31.08	$31.23	$30.98	$31.16	$31.16	60,415
2022-07-22	$30.93	$31.52	$30.52	$30.81	$30.81	24,966
2022-07-21	$30.75	$31.32	$30.70	$31.12	$31.12	31,177
2022-07-20	$30.98	$30.99	$29.39	$30.67	$30.67	35,601
2022-07-19	$29.82	$30.19	$29.28	$30.06	$30.06	29,945
2022-07-18	$29.68	$29.82	$29.21	$29.48	$29.48	17,790
2022-07-15	$28.80	$29.45	$28.40	$29.30	$29.30	42,148
2022-07-14	$28.27	$29.49	$28.06	$28.39	$28.39	38,044
2022-07-13	$28.66	$28.71	$28.40	$28.60	$28.60	22,221
2022-07-12	$29.06	$29.59	$28.61	$28.86	$28.86	71,939
2022-07-11	$29.00	$29.02	$28.63	$28.89	$28.89	20,104
2022-07-08	$28.90	$29.05	$28.72	$29.00	$29.00	20,189
2022-07-07	$29.19	$29.56	$29.07	$29.16	$29.16	27,196
2022-07-06	$29.33	$29.48	$28.78	$29.22	$29.22	32,947
2022-07-05	$29.05	$29.56	$28.64	$29.35	$29.35	59,351
2022-07-01	$29.03	$29.69	$29.03	$29.50	$29.50	34,738
2022-06-30	$28.86	$29.20	$28.60	$29.16	$29.16	56,150
2022-06-29	$29.66	$30.17	$28.90	$29.20	$29.20	56,811
2022-06-28	$30.10	$30.85	$29.54	$29.68	$29.60	39,832
2022-06-27	$30.23	$30.50	$29.86	$30.05	$29.97	42,865
2022-06-24	$30.35	$31.10	$29.87	$29.89	$29.81	262,598
2022-06-23	$31.14	$31.14	$30.06	$30.21	$30.13	44,561
2022-06-22	$30.95	$31.50	$30.58	$31.18	$31.09	37,580
2022-06-21	$31.13	$31.68	$30.86	$31.43	$31.34	179,827
2022-06-17	$30.47	$30.98	$29.41	$30.85	$30.77	79,974
2022-06-16	$30.07	$30.32	$29.84	$30.29	$30.21	39,295
2022-06-15	$30.53	$30.94	$30.38	$30.61	$30.53	37,998
2022-06-14	$30.09	$30.36	$29.78	$30.18	$30.10	32,591
2022-06-13	$30.10	$30.46	$29.78	$29.84	$29.76	33,799
2022-06-10	$30.62	$30.77	$30.23	$30.47	$30.39	19,391
2022-06-09	$31.70	$31.71	$30.58	$31.17	$31.08	31,709
2022-06-08	$32.26	$32.26	$31.71	$31.95	$31.86	24,064
2022-06-07	$32.34	$32.74	$32.25	$32.51	$32.42	32,091
2022-06-06	$32.54	$33.02	$32.34	$32.62	$32.53	32,015
2022-06-03	$32.43	$32.69	$32.17	$32.31	$32.22	30,531
2022-06-02	$31.97	$32.58	$31.96	$32.58	$32.49	20,665
2022-06-01	$32.39	$32.39	$31.88	$32.04	$31.95	29,534
2022-05-31	$32.03	$32.77	$31.73	$32.51	$32.42	41,253
2022-05-27	$32.85	$32.85	$32.28	$32.34	$32.25	25,624
2022-05-26	$32.34	$32.67	$31.70	$32.27	$32.18	35,878
2022-05-25	$31.81	$32.34	$31.81	$31.95	$31.86	79,840
2022-05-24	$31.17	$31.83	$31.01	$31.75	$31.66	52,702
2022-05-23	$30.73	$31.55	$30.73	$31.22	$31.13	45,115
2022-05-20	$30.52	$30.52	$29.89	$30.29	$30.21	29,720
2022-05-19	$30.76	$30.89	$30.29	$30.34	$30.26	42,634
2022-05-18	$31.20	$31.43	$30.64	$30.84	$30.76	33,694
2022-05-17	$31.36	$31.63	$31.26	$31.57	$31.48	67,066
2022-05-16	$30.86	$31.11	$30.56	$30.85	$30.77	28,372
2022-05-13	$31.55	$31.74	$30.94	$30.96	$30.88	59,460
2022-05-12	$31.35	$31.49	$30.85	$31.36	$31.27	62,098
2022-05-11	$31.35	$31.98	$31.35	$31.64	$31.55	51,167
2022-05-10	$31.74	$32.11	$31.10	$31.44	$31.35	44,230
2022-05-09	$31.17	$31.96	$31.01	$31.71	$31.62	47,883
2022-05-06	$31.90	$31.90	$31.11	$31.55	$31.46	36,543
2022-05-05	$32.11	$32.12	$31.47	$31.75	$31.66	85,949
2022-05-04	$31.61	$32.48	$31.61	$32.44	$32.35	47,795
2022-05-03	$31.41	$31.78	$30.97	$31.72	$31.63	47,484
2022-05-02	$30.61	$31.27	$30.60	$31.22	$31.13	91,697
2022-04-29	$31.80	$31.80	$30.44	$30.53	$30.45	37,174
2022-04-28	$31.75	$31.96	$31.18	$31.71	$31.62	30,340
2022-04-27	$31.44	$32.00	$31.29	$31.42	$31.33	42,831
2022-04-26	$32.45	$33.02	$31.51	$31.51	$31.42	89,388
2022-04-25	$33.04	$33.37	$32.47	$32.77	$32.68	61,637
2022-04-22	$33.86	$34.57	$33.11	$33.37	$33.28	53,175
2022-04-21	$34.48	$35.05	$33.74	$33.74	$33.65	72,545
2022-04-20	$32.62	$34.93	$32.62	$34.50	$34.41	80,088
2022-04-19	$31.19	$31.76	$31.19	$31.52	$31.43	41,365
2022-04-18	$30.62	$31.20	$30.62	$30.91	$30.83	30,396
2022-04-14	$30.75	$31.04	$30.52	$30.83	$30.75	48,821
2022-04-13	$30.45	$30.81	$30.41	$30.67	$30.59	48,502
2022-04-12	$30.34	$30.91	$30.34	$30.61	$30.53	78,826
2022-04-11	$29.80	$30.65	$29.80	$30.34	$30.26	74,517
2022-04-08	$30.04	$30.31	$29.45	$29.87	$29.79	181,235
2022-04-07	$30.84	$30.84	$30.18	$30.32	$30.24	33,385
2022-04-06	$31.58	$31.96	$30.69	$30.78	$30.70	50,368
2022-04-05	$32.04	$32.12	$31.22	$31.49	$31.40	39,023
2022-04-04	$31.48	$31.78	$31.17	$31.65	$31.56	38,148
2022-04-01	$32.22	$32.81	$31.86	$32.08	$31.99	50,867
2022-03-31	$32.13	$32.88	$31.86	$32.31	$32.22	44,108
2022-03-30	$32.85	$33.29	$32.00	$32.22	$32.13	38,152
2022-03-29	$32.87	$33.08	$32.71	$33.05	$32.88	37,759
2022-03-28	$32.61	$33.22	$32.23	$32.50	$32.33	45,561
2022-03-25	$32.16	$33.02	$32.14	$32.90	$32.73	41,621
2022-03-24	$31.48	$31.80	$31.20	$31.76	$31.59	58,290
2022-03-23	$31.64	$32.14	$31.22	$31.39	$31.23	36,840
2022-03-22	$31.65	$32.15	$31.34	$31.97	$31.80	105,745
2022-03-21	$31.68	$31.68	$30.89	$31.20	$31.04	128,127
2022-03-18	$31.95	$32.12	$30.98	$31.68	$31.52	67,477
2022-03-17	$32.29	$32.29	$31.40	$31.96	$31.79	39,584
2022-03-16	$32.32	$32.75	$32.08	$32.23	$32.06	46,341
2022-03-15	$31.78	$32.51	$31.65	$32.17	$32.00	48,999
2022-03-14	$31.37	$32.19	$31.04	$31.97	$31.80	47,237
2022-03-11	$31.21	$31.84	$30.55	$30.90	$30.74	59,760
2022-03-10	$30.53	$31.28	$30.53	$31.19	$31.03	22,802
2022-03-09	$30.92	$31.42	$30.50	$30.91	$30.75	36,143
2022-03-08	$30.35	$31.19	$30.32	$30.32	$30.16	43,972
2022-03-07	$30.93	$31.01	$30.24	$30.32	$30.16	31,888
2022-03-04	$30.65	$30.94	$30.42	$30.93	$30.77	29,541
2022-03-03	$31.26	$31.39	$30.85	$31.21	$31.05	24,032
2022-03-02	$30.43	$31.30	$29.79	$31.22	$31.06	22,589
2022-03-01	$31.05	$31.05	$29.60	$30.18	$30.02	44,366
2022-02-28	$31.15	$32.12	$30.80	$31.45	$31.29	41,856
2022-02-25	$30.79	$31.78	$30.79	$31.65	$31.49	23,600
2022-02-24	$30.72	$30.88	$29.88	$30.65	$30.49	42,122
2022-02-23	$32.06	$32.36	$31.42	$31.69	$31.53	42,295
2022-02-22	$32.21	$32.57	$31.91	$31.92	$31.75	45,221
2022-02-18	$32.21	$32.79	$32.19	$32.47	$32.30	21,217
2022-02-17	$32.07	$32.53	$31.68	$32.35	$32.18	44,333
2022-02-16	$32.13	$32.56	$32.11	$32.33	$32.16	30,821
2022-02-15	$32.46	$32.61	$32.26	$32.48	$32.31	17,096
2022-02-14	$32.22	$32.52	$31.80	$32.20	$32.03	39,523
2022-02-11	$31.87	$32.16	$31.84	$31.98	$31.81	31,222
2022-02-10	$31.82	$32.05	$31.32	$31.55	$31.39	26,887
2022-02-09	$32.88	$33.16	$31.79	$31.84	$31.67	30,434
2022-02-08	$32.57	$33.09	$32.57	$32.90	$32.73	22,526
2022-02-07	$32.78	$32.78	$32.38	$32.57	$32.40	30,438
2022-02-04	$32.56	$33.06	$32.22	$32.78	$32.61	41,954
2022-02-03	$32.05	$32.69	$31.30	$32.49	$32.32	44,787
2022-02-02	$32.30	$32.30	$31.85	$32.09	$31.92	37,501
2022-02-01	$31.87	$32.47	$31.79	$32.38	$32.21	51,581
2022-01-31	$31.28	$32.14	$31.00	$32.06	$31.89	49,584
2022-01-28	$32.81	$32.81	$30.00	$31.64	$31.48	40,984
2022-01-27	$32.80	$34.49	$32.74	$33.09	$32.92	50,833
2022-01-26	$34.42	$34.97	$33.37	$33.97	$33.79	40,854
2022-01-25	$33.87	$34.60	$33.15	$34.31	$34.13	43,994
2022-01-24	$32.78	$34.22	$32.73	$34.16	$33.98	55,696
2022-01-21	$32.88	$33.77	$32.88	$33.22	$33.05	40,466
2022-01-20	$33.96	$34.12	$33.08	$33.18	$33.01	33,610
2022-01-19	$34.30	$34.30	$33.34	$33.76	$33.58	38,004
2022-01-18	$34.65	$34.85	$33.98	$34.11	$33.93	31,393
2022-01-14	$34.22	$34.80	$34.22	$34.80	$34.62	23,553
2022-01-13	$34.46	$34.87	$34.29	$34.52	$34.34	29,566
2022-01-12	$34.83	$34.83	$34.26	$34.30	$34.12	47,161
2022-01-11	$34.57	$34.83	$34.09	$34.69	$34.51	73,215
2022-01-10	$35.09	$35.09	$34.12	$34.42	$34.24	25,692
2022-01-07	$34.87	$34.98	$34.57	$34.71	$34.53	34,924
2022-01-06	$34.75	$34.91	$34.44	$34.90	$34.72	54,383
2022-01-05	$34.55	$34.83	$34.35	$34.43	$34.25	89,110
2022-01-04	$34.61	$34.98	$34.27	$34.39	$34.21	51,665
2022-01-03	$34.01	$34.85	$33.92	$34.31	$34.13	51,195
2021-12-31	$33.96	$34.11	$33.58	$33.93	$33.75	27,370
2021-12-30	$34.03	$34.99	$33.74	$33.84	$33.66	111,040
2021-12-29	$34.41	$34.49	$33.84	$33.99	$33.73	55,048
2021-12-28	$34.10	$34.69	$34.10	$34.45	$34.19	25,796
2021-12-27	$33.63	$34.07	$33.34	$34.02	$33.76	44,465
2021-12-23	$33.29	$33.72	$33.22	$33.28	$33.03	43,504
2021-12-22	$33.01	$33.41	$32.90	$33.20	$32.95	46,367
2021-12-21	$32.35	$33.21	$32.35	$32.95	$32.70	62,610
2021-12-20	$32.03	$32.31	$31.72	$32.18	$31.94	147,419
2021-12-17	$32.57	$33.05	$31.87	$32.45	$32.21	205,360
2021-12-16	$32.62	$32.99	$32.19	$32.39	$32.15	104,842
2021-12-15	$32.27	$32.49	$32.09	$32.34	$32.10	125,222
2021-12-14	$31.62	$32.35	$31.62	$32.09	$31.85	71,713
2021-12-13	$32.29	$32.48	$31.75	$31.81	$31.57	32,201
2021-12-10	$32.59	$32.75	$32.00	$32.45	$32.21	28,942
2021-12-09	$32.40	$32.42	$31.93	$32.26	$32.02	43,814
2021-12-08	$33.06	$33.26	$32.70	$32.70	$32.45	39,284
2021-12-07	$33.83	$34.12	$32.80	$32.96	$32.71	89,099
2021-12-06	$33.04	$34.08	$33.04	$33.47	$33.22	54,597
2021-12-03	$34.00	$34.00	$32.76	$32.84	$32.59	24,872
2021-12-02	$33.20	$34.08	$33.20	$33.82	$33.56	26,412
2021-12-01	$33.12	$34.23	$32.81	$32.86	$32.61	49,072
2021-11-30	$32.15	$32.77	$31.91	$32.52	$32.27	45,984
2021-11-29	$33.41	$33.41	$32.42	$32.46	$32.21	35,873
2021-11-26	$33.60	$33.70	$32.40	$33.11	$32.86	33,121
2021-11-24	$35.01	$35.01	$34.25	$34.61	$34.35	29,458
2021-11-23	$34.91	$35.23	$34.77	$35.04	$34.78	35,479
2021-11-22	$34.97	$35.60	$34.63	$34.70	$34.44	44,085
2021-11-19	$34.97	$35.23	$34.28	$34.69	$34.43	30,464
2021-11-18	$35.71	$35.71	$35.13	$35.28	$35.01	67,014
2021-11-17	$35.57	$36.00	$35.25	$35.72	$35.45	44,302
2021-11-16	$35.33	$35.78	$34.86	$35.67	$35.40	45,941
2021-11-15	$34.96	$35.23	$34.81	$35.15	$34.88	85,223
2021-11-12	$35.08	$35.08	$34.51	$34.95	$34.69	41,103
2021-11-11	$34.92	$35.32	$34.38	$34.97	$34.71	50,197
2021-11-10	$33.94	$34.90	$33.94	$34.71	$34.45	60,368
2021-11-09	$33.94	$34.00	$33.43	$33.88	$33.62	67,424
2021-11-08	$33.35	$33.99	$33.30	$33.99	$33.73	72,150
2021-11-05	$33.18	$33.84	$32.81	$33.35	$33.10	77,251
2021-11-04	$33.02	$33.06	$32.25	$32.88	$32.63	24,172
2021-11-03	$32.54	$33.26	$32.54	$33.07	$32.82	51,781
2021-11-02	$33.92	$33.92	$32.68	$32.95	$32.70	29,019
2021-11-01	$33.59	$33.92	$33.31	$33.61	$33.36	61,771
2021-10-29	$33.36	$33.51	$33.32	$33.46	$33.21	27,212
2021-10-28	$33.09	$33.74	$33.09	$33.50	$33.25	21,315
2021-10-27	$33.20	$33.70	$32.95	$33.09	$32.84	21,972
2021-10-26	$33.93	$33.93	$33.25	$33.45	$33.20	29,349
2021-10-25	$34.28	$34.28	$33.58	$34.04	$33.78	31,521
2021-10-22	$33.27	$35.54	$33.19	$34.29	$34.03	71,163
2021-10-21	$33.45	$33.45	$32.88	$33.11	$32.86	48,641
2021-10-20	$34.85	$34.85	$33.42	$33.82	$33.56	54,045
2021-10-19	$35.47	$35.47	$34.60	$35.00	$34.74	43,597
2021-10-18	$34.59	$35.46	$34.50	$35.18	$34.91	54,168
2021-10-15	$35.05	$35.05	$34.48	$34.48	$34.22	36,036
2021-10-14	$34.22	$34.97	$33.87	$34.70	$34.44	46,284
2021-10-13	$34.54	$34.54	$33.66	$33.86	$33.60	24,130
2021-10-12	$34.04	$34.43	$33.68	$34.39	$34.13	31,263
2021-10-11	$34.82	$34.98	$34.07	$34.07	$33.81	20,586
2021-10-08	$34.68	$35.05	$34.42	$34.80	$34.54	16,900
2021-10-07	$34.70	$34.86	$33.84	$34.86	$34.60	33,386
2021-10-06	$34.35	$34.50	$33.77	$34.45	$34.19	17,514
2021-10-05	$34.39	$34.80	$34.20	$34.71	$34.45	16,377
2021-10-04	$34.21	$34.91	$33.94	$34.17	$33.91	26,328
2021-10-01	$33.58	$34.39	$33.19	$34.09	$33.83	28,045
2021-09-30	$34.37	$34.37	$33.30	$33.38	$33.13	40,375
2021-09-29	$34.27	$34.30	$33.51	$34.23	$33.97	32,787
2021-09-28	$35.12	$35.20	$34.34	$34.36	$34.02	31,118
2021-09-27	$33.72	$35.68	$33.56	$34.97	$34.63	57,122
2021-09-24	$33.51	$33.90	$33.00	$33.67	$33.34	27,427
2021-09-23	$32.13	$34.14	$32.13	$33.60	$33.27	41,742
2021-09-22	$32.01	$32.06	$31.37	$31.91	$31.60	56,878
2021-09-21	$31.30	$32.32	$30.66	$31.79	$31.48	65,227
2021-09-20	$29.72	$30.48	$29.51	$30.36	$30.06	47,571
2021-09-17	$30.87	$31.17	$30.08	$30.11	$29.81	300,409
2021-09-16	$30.84	$31.09	$30.69	$30.86	$30.56	26,317
2021-09-15	$31.08	$31.24	$31.00	$31.19	$30.88	26,134
2021-09-14	$31.84	$31.84	$30.65	$30.90	$30.60	102,906
2021-09-13	$31.85	$31.99	$31.50	$31.67	$31.36	48,476
2021-09-10	$31.94	$31.94	$31.50	$31.74	$31.43	37,821
2021-09-09	$31.68	$32.08	$31.50	$31.92	$31.61	54,776
2021-09-08	$31.90	$31.90	$31.48	$31.76	$31.45	31,108
2021-09-07	$31.84	$32.22	$31.53	$31.80	$31.49	121,442
2021-09-03	$31.53	$31.95	$31.40	$31.78	$31.47	17,313
2021-09-02	$32.11	$32.38	$29.07	$32.07	$31.75	28,268
2021-09-01	$31.96	$32.42	$31.90	$32.14	$31.82	29,161
2021-08-31	$32.00	$32.22	$32.00	$32.08	$31.76	13,730
2021-08-30	$32.02	$32.02	$31.53	$31.97	$31.65	30,474
2021-08-27	$31.60	$32.21	$31.60	$32.21	$31.89	26,337
2021-08-26	$31.68	$31.68	$31.00	$31.51	$31.20	52,724
2021-08-25	$31.67	$32.00	$31.43	$31.45	$31.14	18,897
2021-08-24	$31.49	$31.98	$31.49	$31.59	$31.28	17,290
2021-08-23	$31.95	$31.95	$31.20	$31.57	$31.26	20,116
2021-08-20	$31.31	$31.86	$31.31	$31.74	$31.43	18,537
2021-08-19	$31.99	$32.23	$31.33	$31.46	$31.15	18,326
2021-08-18	$32.24	$32.60	$32.09	$32.45	$32.13	47,825
2021-08-17	$31.95	$32.44	$31.39	$32.25	$31.93	27,342
2021-08-16	$31.60	$32.52	$31.40	$32.45	$32.13	57,176
2021-08-13	$31.95	$32.04	$31.56	$31.56	$31.25	9,408
2021-08-12	$32.12	$32.46	$31.79	$31.84	$31.53	21,572
2021-08-11	$31.84	$32.36	$31.58	$32.36	$32.04	16,603
2021-08-10	$31.68	$31.98	$31.62	$31.98	$31.66	12,924
2021-08-09	$32.14	$32.14	$31.25	$31.26	$30.95	14,466
2021-08-06	$31.50	$32.99	$31.44	$32.08	$31.76	34,931
2021-08-05	$30.50	$31.04	$30.50	$31.03	$30.72	22,022
2021-08-04	$30.07	$30.57	$30.07	$30.23	$29.93	19,900
2021-08-03	$29.55	$30.58	$29.50	$30.48	$30.18	90,232
2021-08-02	$29.99	$30.06	$29.47	$29.64	$29.35	75,898
2021-07-30	$30.14	$30.14	$28.30	$29.46	$29.17	39,791
2021-07-29	$30.35	$30.39	$30.02	$30.11	$29.81	11,971
2021-07-28	$30.03	$30.70	$29.83	$30.51	$30.21	18,719
2021-07-27	$30.18	$30.42	$29.80	$30.26	$29.96	15,843
2021-07-26	$29.96	$30.72	$29.96	$30.44	$30.14	15,805
2021-07-23	$30.32	$30.54	$29.97	$30.12	$29.82	17,539
2021-07-22	$30.73	$30.73	$29.72	$29.98	$29.68	22,888
2021-07-21	$31.12	$31.91	$30.53	$30.83	$30.53	28,041
2021-07-20	$28.64	$31.91	$28.64	$30.52	$30.22	71,247
2021-07-19	$28.56	$29.11	$28.01	$28.30	$28.02	27,298
2021-07-16	$30.23	$30.23	$29.29	$29.33	$29.04	14,258
2021-07-15	$29.32	$30.05	$29.32	$29.95	$29.65	27,458
2021-07-14	$29.50	$29.83	$29.18	$29.56	$29.27	15,873
2021-07-13	$30.06	$30.14	$29.08	$29.48	$29.19	19,437
2021-07-12	$29.77	$30.17	$29.26	$30.04	$29.74	28,006
2021-07-09	$29.43	$30.16	$29.43	$29.87	$29.58	14,662
2021-07-08	$29.00	$29.34	$28.60	$28.95	$28.66	60,677
2021-07-07	$29.51	$30.77	$29.01	$29.34	$29.05	29,821
2021-07-06	$30.59	$30.66	$29.47	$29.52	$29.23	25,163
2021-07-02	$31.10	$31.30	$30.67	$30.70	$30.40	23,479
2021-07-01	$30.72	$31.06	$30.63	$30.99	$30.68	16,285
2021-06-30	$30.88	$30.99	$30.17	$30.49	$30.19	51,280
2021-06-29	$31.35	$31.72	$30.69	$31.07	$30.76	22,865
2021-06-28	$32.08	$32.08	$30.57	$31.30	$30.99	50,358
2021-06-25	$31.77	$32.62	$31.33	$32.25	$31.93	347,731
2021-06-24	$31.00	$31.88	$31.00	$31.69	$31.38	31,740
2021-06-23	$31.56	$31.66	$31.11	$31.42	$31.11	42,098
2021-06-22	$31.49	$31.81	$30.69	$31.50	$31.19	51,477
2021-06-21	$31.14	$31.95	$30.86	$31.42	$31.11	52,285
2021-06-18	$30.44	$31.25	$29.62	$31.05	$30.74	132,220
2021-06-17	$32.00	$32.00	$30.81	$31.00	$30.69	89,890
2021-06-16	$31.72	$32.22	$31.47	$31.84	$31.53	43,487
2021-06-15	$31.50	$32.15	$31.50	$31.86	$31.55	30,452
2021-06-14	$31.69	$31.77	$31.50	$31.68	$31.37	33,242
2021-06-11	$31.40	$31.85	$31.28	$31.71	$31.40	20,061
2021-06-10	$31.70	$31.71	$31.23	$31.53	$31.22	27,801
2021-06-09	$32.55	$32.62	$31.50	$31.71	$31.40	26,204
2021-06-08	$32.64	$32.97	$32.12	$32.65	$32.33	16,514
2021-06-07	$32.55	$32.99	$32.37	$32.94	$32.62	19,327
2021-06-04	$32.81	$33.01	$32.38	$32.85	$32.53	22,030
2021-06-03	$32.77	$33.08	$32.67	$33.01	$32.68	34,690
2021-06-02	$33.14	$33.41	$32.88	$33.16	$32.83	29,908
2021-06-01	$33.18	$33.78	$32.77	$33.19	$32.86	33,630
2021-05-28	$32.50	$33.19	$32.18	$32.86	$32.54	25,775
2021-05-27	$32.68	$32.70	$32.37	$32.42	$32.10	49,712
2021-05-26	$31.50	$32.46	$31.50	$32.35	$32.03	32,089
2021-05-25	$31.26	$31.68	$31.11	$31.50	$31.19	60,753
2021-05-24	$31.86	$31.86	$31.17	$31.54	$31.23	35,506
2021-05-21	$31.96	$32.00	$31.42	$31.89	$31.58	26,375
2021-05-20	$31.69	$31.80	$31.11	$31.61	$31.30	22,884
2021-05-19	$31.37	$31.88	$31.00	$31.85	$31.54	30,122
2021-05-18	$32.11	$32.84	$31.69	$31.90	$31.59	33,500
2021-05-17	$30.92	$32.21	$30.90	$32.10	$31.78	41,881
2021-05-14	$30.21	$31.27	$30.17	$30.92	$30.62	56,143
2021-05-13	$29.85	$30.24	$29.24	$30.22	$29.92	24,579
2021-05-12	$28.93	$30.00	$28.93	$29.23	$28.94	35,656
2021-05-11	$29.58	$29.63	$28.60	$28.87	$28.59	21,581
2021-05-10	$30.90	$30.90	$29.86	$30.10	$29.80	43,291
2021-05-07	$30.66	$30.91	$30.50	$30.73	$30.43	17,282
2021-05-06	$30.40	$31.00	$30.35	$30.78	$30.48	29,074
2021-05-05	$30.28	$30.64	$29.54	$30.35	$30.05	56,042
2021-05-04	$30.35	$30.53	$29.94	$30.04	$29.74	28,443
2021-05-03	$29.49	$30.99	$29.49	$30.35	$30.05	38,427
2021-04-30	$29.24	$29.64	$28.99	$29.26	$28.97	54,182
2021-04-29	$29.99	$30.81	$29.34	$29.59	$29.30	33,541
2021-04-28	$29.36	$29.91	$29.36	$29.61	$29.32	25,461
2021-04-27	$30.04	$30.04	$29.03	$29.51	$29.22	23,588
2021-04-26	$30.79	$30.91	$29.88	$30.08	$29.78	17,334
2021-04-23	$29.85	$30.98	$29.85	$30.61	$30.31	27,104
2021-04-22	$29.98	$30.22	$29.62	$29.63	$29.34	40,874
2021-04-21	$28.11	$29.86	$27.69	$29.75	$29.46	27,871
2021-04-20	$28.40	$28.40	$27.75	$28.00	$27.72	43,867
2021-04-19	$28.73	$28.73	$28.30	$28.40	$28.12	21,148
2021-04-16	$29.35	$29.35	$28.77	$29.04	$28.75	16,969
2021-04-15	$28.50	$29.06	$28.42	$29.05	$28.76	33,126
2021-04-14	$28.72	$28.86	$28.62	$28.71	$28.43	16,500
2021-04-13	$28.22	$28.69	$28.15	$28.45	$28.17	20,848
2021-04-12	$28.65	$28.83	$28.45	$28.53	$28.25	8,587
2021-04-09	$28.69	$28.88	$28.46	$28.50	$28.22	30,122
2021-04-08	$27.81	$28.67	$27.81	$28.65	$28.37	18,680
2021-04-07	$28.09	$28.49	$27.75	$28.00	$27.72	44,942
2021-04-06	$27.42	$28.27	$27.27	$27.76	$27.49	45,867
2021-04-05	$27.56	$27.64	$27.42	$27.60	$27.33	8,145
2021-04-01	$27.26	$28.00	$27.14	$27.52	$27.25	20,249
2021-03-31	$27.83	$28.43	$27.04	$27.40	$27.13	54,285
2021-03-30	$28.17	$28.50	$27.54	$28.10	$27.82	29,676
2021-03-29	$28.05	$28.91	$27.77	$28.16	$27.88	27,336
2021-03-26	$27.92	$28.56	$27.69	$28.54	$28.26	25,720
2021-03-25	$27.05	$27.92	$26.84	$27.89	$27.61	21,371
2021-03-24	$27.38	$28.60	$27.14	$27.27	$27.00	31,466
2021-03-23	$28.35	$28.37	$26.56	$27.12	$26.85	44,265
2021-03-22	$29.35	$29.40	$27.38	$28.64	$28.36	45,099
2021-03-19	$29.00	$29.35	$28.31	$29.31	$29.02	138,576
2021-03-18	$28.49	$29.45	$28.49	$28.87	$28.59	46,925
2021-03-17	$28.78	$28.78	$27.89	$28.32	$28.04	32,533
2021-03-16	$28.70	$28.70	$27.95	$28.35	$28.07	23,276
2021-03-15	$29.02	$29.02	$28.28	$28.74	$28.46	26,463
2021-03-12	$28.75	$29.17	$28.11	$29.10	$28.81	19,302
2021-03-11	$28.40	$29.10	$28.01	$28.36	$28.08	33,070
2021-03-10	$28.28	$29.21	$27.28	$28.25	$27.97	49,461
2021-03-09	$29.20	$29.20	$28.48	$28.64	$28.36	27,310
2021-03-08	$28.80	$29.86	$27.45	$29.30	$29.01	33,590
2021-03-05	$28.19	$28.76	$27.91	$28.76	$28.48	27,343
2021-03-04	$28.04	$28.91	$27.09	$27.67	$27.40	40,184
2021-03-03	$26.85	$28.73	$26.76	$28.01	$27.73	32,927
2021-03-02	$26.60	$26.60	$26.20	$26.50	$26.24	24,886
2021-03-01	$26.73	$27.00	$26.23	$26.60	$26.34	30,990
2021-02-26	$26.24	$26.98	$26.00	$26.00	$25.74	35,061
2021-02-25	$26.60	$26.68	$25.80	$26.39	$26.13	60,122
2021-02-24	$25.50	$26.58	$25.50	$26.58	$26.32	28,298
2021-02-23	$24.52	$25.96	$24.35	$25.20	$24.95	58,381
2021-02-22	$24.08	$24.61	$23.99	$24.48	$24.24	56,482
2021-02-19	$23.31	$24.22	$23.31	$24.03	$23.79	28,518
2021-02-18	$23.72	$24.28	$23.12	$23.26	$23.03	16,570
2021-02-17	$24.00	$24.16	$23.72	$23.72	$23.49	22,350
2021-02-16	$24.00	$24.34	$24.00	$24.12	$23.88	23,707
2021-02-12	$23.61	$23.68	$23.23	$23.68	$23.45	9,686
2021-02-11	$24.05	$24.17	$23.76	$23.82	$23.59	33,023
2021-02-10	$24.70	$24.70	$23.99	$24.06	$23.82	26,836
2021-02-09	$24.23	$24.88	$24.23	$24.75	$24.51	11,794
2021-02-08	$24.36	$24.58	$24.25	$24.42	$24.18	22,513
2021-02-05	$24.33	$24.81	$23.76	$24.57	$24.33	16,910
2021-02-04	$23.70	$24.33	$23.54	$24.33	$24.09	18,866
2021-02-03	$23.10	$23.84	$23.10	$23.76	$23.53	23,162
2021-02-02	$23.20	$23.83	$22.99	$23.25	$23.02	37,002
2021-02-01	$22.17	$23.58	$22.17	$22.87	$22.64	27,639
2021-01-29	$23.48	$23.48	$22.03	$22.08	$21.86	42,278
2021-01-28	$23.22	$24.54	$22.63	$23.39	$23.16	51,048
2021-01-27	$22.71	$23.78	$22.55	$22.83	$22.60	47,099
2021-01-26	$23.66	$23.77	$23.23	$23.27	$23.04	40,124
2021-01-25	$23.00	$23.19	$22.40	$23.15	$22.92	25,493
2021-01-22	$23.11	$23.80	$22.11	$23.53	$23.30	40,851
2021-01-21	$23.94	$24.01	$23.19	$23.48	$23.25	32,378
2021-01-20	$24.58	$24.92	$23.58	$23.94	$23.70	35,540
2021-01-19	$24.09	$25.02	$23.50	$24.65	$24.41	113,923
2021-01-15	$23.41	$24.01	$23.41	$23.86	$23.62	20,453
2021-01-14	$23.65	$24.03	$23.55	$23.87	$23.63	54,178
2021-01-13	$23.78	$23.78	$23.19	$23.43	$23.20	18,048
2021-01-12	$23.65	$24.23	$23.65	$23.84	$23.60	34,384
2021-01-11	$22.84	$23.50	$22.84	$23.41	$23.18	16,368
2021-01-08	$23.69	$23.69	$22.81	$23.17	$22.94	28,433
2021-01-07	$23.95	$24.17	$23.43	$23.62	$23.39	29,893
2021-01-06	$22.46	$24.16	$21.82	$23.79	$23.56	59,000
2021-01-05	$21.54	$22.73	$21.09	$21.79	$21.58	35,784
2021-01-04	$21.65	$21.77	$20.95	$21.54	$21.33	49,326
2020-12-31	$21.02	$21.88	$21.02	$21.59	$21.38	33,485
2020-12-30	$21.50	$21.84	$20.91	$21.25	$21.04	28,242
2020-12-29	$20.80	$21.31	$20.80	$21.24	$21.03	25,725
2020-12-28	$21.41	$22.20	$21.39	$21.44	$21.23	32,662
2020-12-24	$21.32	$21.49	$20.95	$21.32	$21.11	8,947
2020-12-23	$20.42	$21.40	$20.42	$21.30	$21.09	30,084
2020-12-22	$20.97	$21.14	$20.66	$21.05	$20.84	28,521
2020-12-21	$20.10	$20.93	$19.91	$20.88	$20.67	92,728
2020-12-18	$20.92	$21.45	$20.03	$20.11	$19.91	256,358
2020-12-17	$21.22	$21.55	$20.96	$21.19	$20.98	40,225
2020-12-16	$22.23	$22.23	$20.77	$20.98	$20.77	32,935
2020-12-15	$20.91	$21.41	$20.16	$21.25	$21.04	27,906
2020-12-14	$21.53	$22.04	$20.66	$20.73	$20.53	42,292
2020-12-11	$21.58	$21.76	$21.16	$21.29	$21.08	29,489
2020-12-10	$21.34	$21.48	$21.18	$21.43	$21.22	20,716
2020-12-09	$21.84	$22.00	$21.44	$21.52	$21.31	31,786
2020-12-08	$21.39	$21.83	$21.15	$21.60	$21.39	44,589
2020-12-07	$21.38	$21.76	$20.88	$21.46	$21.25	31,410
2020-12-04	$20.90	$21.65	$20.39	$21.55	$21.34	20,723
2020-12-03	$20.20	$21.27	$20.20	$20.63	$20.43	41,893
2020-12-02	$20.35	$20.55	$20.12	$20.26	$20.06	37,769
2020-12-01	$20.53	$20.75	$20.09	$20.35	$20.15	56,589
2020-11-30	$21.61	$21.75	$20.20	$20.28	$20.08	258,802
2020-11-27	$21.67	$21.85	$21.21	$21.84	$21.62	20,623
2020-11-25	$22.52	$22.52	$21.26	$21.81	$21.59	52,862
2020-11-24	$21.70	$22.98	$21.12	$22.77	$22.55	74,196
2020-11-23	$21.46	$21.71	$21.10	$21.28	$21.07	31,803
2020-11-20	$20.91	$21.53	$20.83	$21.42	$21.21	43,279
2020-11-19	$20.88	$21.27	$20.87	$21.23	$21.02	23,396
2020-11-18	$20.78	$21.39	$20.78	$21.02	$20.81	61,183
2020-11-17	$20.90	$21.06	$20.44	$20.57	$20.37	41,910
2020-11-16	$20.53	$21.10	$20.40	$21.10	$20.89	46,354
2020-11-13	$19.39	$20.45	$18.94	$20.04	$19.84	44,730
2020-11-12	$19.63	$20.35	$19.07	$19.39	$19.20	41,582
2020-11-11	$20.90	$20.90	$19.09	$19.91	$19.71	46,259
2020-11-10	$19.24	$20.93	$19.00	$20.93	$20.72	63,160
2020-11-09	$19.16	$19.71	$18.75	$19.02	$18.83	114,968
2020-11-06	$18.92	$18.92	$17.75	$17.84	$17.66	26,946
2020-11-05	$18.29	$18.79	$18.11	$18.71	$18.53	39,096
2020-11-04	$18.45	$18.69	$18.20	$18.30	$18.12	24,804
2020-11-03	$19.25	$19.25	$18.58	$18.87	$18.68	57,540
2020-11-02	$18.66	$19.05	$18.40	$18.88	$18.69	26,046
2020-10-30	$18.52	$18.91	$18.11	$18.38	$18.20	35,073
2020-10-29	$17.97	$18.66	$17.85	$18.59	$18.41	30,792
2020-10-28	$18.32	$18.48	$18.07	$18.09	$17.91	34,290
2020-10-27	$18.95	$19.00	$18.57	$18.66	$18.48	51,757
2020-10-26	$18.73	$19.08	$18.15	$19.00	$18.81	117,056
2020-10-23	$19.21	$19.21	$18.54	$18.73	$18.55	27,977
2020-10-22	$18.28	$19.29	$17.65	$19.21	$19.02	67,009
2020-10-21	$16.73	$18.64	$16.50	$18.00	$17.82	49,998
2020-10-20	$15.80	$16.74	$15.80	$16.60	$16.44	30,731
2020-10-19	$15.81	$16.05	$15.10	$15.75	$15.59	10,086
2020-10-16	$15.59	$16.19	$15.58	$15.92	$15.76	16,064
2020-10-15	$15.55	$15.77	$15.38	$15.71	$15.56	35,358
2020-10-14	$16.03	$16.23	$15.52	$15.55	$15.40	20,834
2020-10-13	$16.53	$16.55	$16.08	$16.09	$15.93	17,211
2020-10-12	$16.36	$16.81	$16.26	$16.65	$16.49	35,610
2020-10-09	$17.00	$17.00	$16.48	$16.53	$16.37	49,816
2020-10-08	$16.93	$17.05	$16.41	$16.95	$16.78	32,478
2020-10-07	$16.25	$16.77	$16.25	$16.70	$16.54	30,556
2020-10-06	$16.42	$16.49	$15.70	$16.17	$16.01	72,503
2020-10-05	$15.83	$16.40	$15.83	$16.21	$16.05	50,648
2020-10-02	$15.46	$16.10	$15.30	$15.85	$15.69	25,470
2020-10-01	$15.50	$15.61	$15.20	$15.59	$15.44	122,179
2020-09-30	$15.21	$15.64	$15.21	$15.50	$15.35	38,508
2020-09-29	$14.90	$15.32	$14.75	$15.27	$15.12	31,244
2020-09-28	$14.27	$15.17	$14.27	$15.09	$14.94	41,879
2020-09-25	$13.95	$14.64	$13.95	$14.29	$14.15	87,282
2020-09-24	$14.27	$14.27	$13.91	$14.13	$13.99	32,308
2020-09-23	$14.38	$15.12	$14.13	$14.16	$14.02	37,198
2020-09-22	$14.89	$15.01	$14.32	$14.37	$14.23	44,941
2020-09-21	$15.94	$16.12	$14.42	$14.59	$14.45	53,289
2020-09-18	$16.71	$16.75	$16.20	$16.47	$16.31	117,709
2020-09-17	$16.85	$16.98	$16.19	$16.48	$16.32	36,768
2020-09-16	$16.63	$17.39	$16.38	$16.96	$16.79	49,776
2020-09-15	$16.43	$16.49	$16.15	$16.45	$16.29	28,861
2020-09-14	$16.65	$16.99	$16.24	$16.79	$16.62	34,206
2020-09-11	$16.42	$16.54	$16.19	$16.33	$16.17	30,299
2020-09-10	$16.05	$16.38	$16.05	$16.26	$16.10	31,306
2020-09-09	$16.28	$16.40	$15.98	$16.21	$16.05	26,995
2020-09-08	$16.20	$16.56	$16.00	$16.22	$16.06	37,797
2020-09-04	$16.66	$16.77	$16.13	$16.55	$16.39	26,417
2020-09-03	$16.38	$16.66	$16.09	$16.31	$16.15	41,776
2020-09-02	$16.02	$16.43	$16.00	$16.27	$16.11	40,033
2020-09-01	$15.80	$16.24	$15.77	$16.11	$15.95	38,706
2020-08-31	$15.97	$16.13	$15.62	$15.90	$15.74	77,996
2020-08-28	$15.99	$16.19	$15.54	$16.06	$15.90	31,076
2020-08-27	$15.59	$15.97	$15.35	$15.84	$15.68	26,482
2020-08-26	$15.66	$15.74	$15.40	$15.51	$15.36	46,764
2020-08-25	$15.74	$15.87	$15.53	$15.74	$15.58	25,458
2020-08-24	$15.16	$15.56	$14.93	$15.54	$15.39	56,973
2020-08-21	$15.20	$15.28	$14.84	$15.02	$14.87	78,123
2020-08-20	$15.28	$15.44	$15.28	$15.35	$15.20	16,850
2020-08-19	$15.32	$15.73	$15.26	$15.56	$15.41	27,510
2020-08-18	$16.00	$16.00	$15.26	$15.35	$15.20	41,228
2020-08-17	$15.53	$16.17	$15.53	$16.09	$15.93	47,566
2020-08-14	$15.65	$16.16	$15.60	$16.01	$15.85	74,887
2020-08-13	$15.56	$15.87	$15.27	$15.87	$15.71	55,196
2020-08-12	$16.50	$16.66	$15.51	$15.75	$15.59	191,107
2020-08-11	$15.83	$16.49	$15.83	$16.20	$16.04	37,917
2020-08-10	$15.44	$15.89	$15.02	$15.60	$15.45	87,132
2020-08-07	$14.88	$15.30	$14.69	$15.30	$15.15	34,819
2020-08-06	$14.68	$14.97	$14.56	$14.91	$14.76	32,943
2020-08-05	$14.43	$14.71	$14.11	$14.67	$14.53	28,335
2020-08-04	$14.04	$14.34	$13.77	$14.21	$14.07	47,967
2020-08-03	$14.29	$14.29	$14.02	$14.11	$13.97	149,308
2020-07-31	$14.10	$14.33	$13.75	$14.14	$14.00	44,890
2020-07-30	$13.99	$14.20	$13.90	$14.10	$13.96	56,233
2020-07-29	$14.00	$14.31	$14.00	$14.31	$14.17	76,478
2020-07-28	$13.90	$14.36	$13.90	$14.11	$13.97	44,836
2020-07-27	$14.54	$14.54	$13.76	$13.91	$13.77	61,779
2020-07-24	$14.67	$14.82	$14.45	$14.56	$14.42	41,059
2020-07-23	$14.09	$14.67	$14.07	$14.61	$14.47	43,446
2020-07-22	$14.92	$15.26	$14.12	$14.22	$14.08	37,392
2020-07-21	$14.50	$15.33	$14.50	$15.30	$15.15	28,300
2020-07-20	$14.37	$14.84	$14.11	$14.24	$14.10	28,190
2020-07-17	$15.06	$15.19	$14.51	$14.51	$14.37	29,675
2020-07-16	$13.81	$15.25	$13.81	$15.17	$15.02	69,152
2020-07-15	$15.41	$15.98	$15.22	$15.63	$15.48	68,726
2020-07-14	$14.72	$15.02	$14.40	$14.91	$14.76	106,879
2020-07-13	$14.97	$15.01	$14.47	$14.77	$14.62	83,318
2020-07-10	$13.95	$14.81	$13.86	$14.70	$14.56	48,356
2020-07-09	$15.14	$16.33	$14.26	$14.44	$14.30	61,923
2020-07-08	$15.36	$15.46	$14.93	$15.25	$15.10	66,781
2020-07-07	$15.60	$15.77	$15.31	$15.42	$15.27	33,089
2020-07-06	$16.28	$16.45	$15.51	$15.83	$15.67	31,205
2020-07-02	$16.04	$17.18	$15.75	$15.90	$15.74	34,688
2020-07-01	$17.34	$17.34	$15.55	$15.69	$15.54	43,505
2020-06-30	$16.72	$17.54	$16.67	$17.44	$17.27	27,963
2020-06-29	$15.96	$16.93	$15.96	$16.93	$16.76	32,762
2020-06-26	$16.38	$16.38	$15.30	$15.69	$15.54	119,055
2020-06-25	$15.99	$16.90	$15.87	$16.69	$16.53	46,290
2020-06-24	$16.43	$16.49	$16.10	$16.18	$16.02	55,817
2020-06-23	$17.05	$17.42	$16.67	$16.76	$16.59	53,257
2020-06-22	$16.89	$16.89	$16.55	$16.72	$16.56	39,644
2020-06-19	$16.95	$17.23	$16.36	$17.23	$17.06	274,373
2020-06-18	$16.14	$16.83	$16.14	$16.64	$16.48	53,092
2020-06-17	$17.33	$17.33	$16.28	$16.39	$16.23	43,350
2020-06-16	$17.36	$18.20	$17.17	$17.38	$17.21	57,902
2020-06-15	$15.77	$16.72	$15.77	$16.52	$16.36	46,252
2020-06-12	$16.43	$16.76	$16.25	$16.55	$16.39	73,735
2020-06-11	$16.42	$16.57	$15.57	$15.91	$15.75	138,593
2020-06-10	$18.05	$18.05	$17.39	$17.41	$17.24	103,516
2020-06-09	$18.29	$18.69	$18.00	$18.02	$17.84	114,382
2020-06-08	$19.00	$19.50	$18.55	$18.79	$18.60	97,200
2020-06-05	$18.02	$19.12	$18.02	$18.68	$18.50	128,616
2020-06-04	$17.19	$17.75	$16.73	$17.62	$17.45	64,393
2020-06-03	$16.94	$17.60	$16.80	$17.41	$17.24	55,930
2020-06-02	$16.63	$17.05	$16.50	$16.69	$16.53	31,624
2020-06-01	$16.57	$17.13	$16.50	$16.53	$16.37	87,111
2020-05-29	$16.75	$16.91	$16.09	$16.31	$16.15	58,169
2020-05-28	$17.51	$17.65	$17.04	$17.04	$16.87	110,165
2020-05-27	$17.94	$17.99	$17.41	$17.50	$17.33	121,927
2020-05-26	$16.73	$17.50	$16.73	$17.27	$17.10	42,115
2020-05-22	$15.66	$15.94	$15.45	$15.90	$15.74	154,089
2020-05-21	$15.68	$15.97	$15.48	$15.51	$15.36	29,548
2020-05-20	$15.78	$16.19	$15.64	$15.74	$15.58	35,507
2020-05-19	$15.26	$15.77	$14.98	$15.51	$15.36	69,611
2020-05-18	$14.38	$15.37	$14.38	$15.30	$15.15	45,976
2020-05-15	$13.21	$13.72	$12.97	$13.72	$13.58	57,542
2020-05-14	$13.07	$13.54	$12.49	$13.25	$13.12	46,914
2020-05-13	$14.13	$14.63	$13.21	$13.59	$13.46	70,808
2020-05-12	$15.28	$15.28	$14.04	$14.09	$13.95	59,378
2020-05-11	$16.01	$16.12	$15.25	$15.25	$15.10	69,519
2020-05-08	$15.70	$16.14	$15.56	$16.10	$15.94	119,184
2020-05-07	$16.02	$16.26	$15.06	$15.14	$14.99	41,444
2020-05-06	$16.92	$17.27	$15.76	$15.76	$15.60	33,505
2020-05-05	$17.87	$18.39	$16.78	$16.79	$16.62	28,266
2020-05-04	$17.76	$18.00	$17.29	$17.44	$17.27	28,416
2020-05-01	$18.27	$18.27	$17.50	$17.83	$17.65	46,765
2020-04-30	$19.28	$19.52	$17.32	$18.74	$18.56	40,762
2020-04-29	$18.88	$21.28	$18.72	$20.50	$20.30	101,919
2020-04-28	$18.01	$18.73	$17.75	$18.00	$17.82	50,191
2020-04-27	$16.91	$18.16	$16.91	$17.93	$17.75	37,713
2020-04-24	$16.90	$16.99	$16.49	$16.88	$16.71	25,843
2020-04-23	$15.84	$16.98	$15.84	$16.65	$16.49	73,518
2020-04-22	$16.40	$16.40	$15.83	$15.85	$15.69	49,138
2020-04-21	$15.85	$16.16	$15.76	$16.04	$15.88	40,481
2020-04-20	$15.66	$16.51	$15.66	$16.41	$16.25	67,120
2020-04-17	$14.68	$16.44	$14.68	$16.36	$16.20	45,060
2020-04-16	$15.76	$15.76	$13.74	$14.11	$13.97	77,413
2020-04-15	$16.14	$16.44	$15.46	$15.73	$15.57	95,737
2020-04-14	$17.59	$17.59	$16.14	$16.89	$16.72	99,908
2020-04-13	$17.84	$17.87	$16.90	$17.05	$16.88	24,612
2020-04-09	$17.15	$18.24	$17.15	$17.84	$17.66	89,298
2020-04-08	$16.55	$16.86	$16.29	$16.71	$16.55	85,280
2020-04-07	$16.90	$17.40	$16.07	$16.63	$16.47	36,941
2020-04-06	$16.22	$16.68	$16.12	$16.36	$16.20	54,562
2020-04-03	$16.12	$16.48	$15.27	$15.43	$15.28	43,481
2020-04-02	$16.19	$17.08	$16.09	$16.49	$16.33	45,107
2020-04-01	$16.56	$17.40	$16.11	$16.23	$16.07	52,583
2020-03-31	$17.53	$17.53	$16.52	$17.25	$17.08	84,869
2020-03-30	$17.34	$18.14	$17.31	$17.74	$17.57	42,357
2020-03-27	$17.49	$17.89	$16.65	$17.51	$17.34	49,838
2020-03-26	$17.00	$18.46	$17.00	$18.37	$18.19	56,558
2020-03-25	$17.47	$18.97	$16.62	$16.91	$16.74	38,529
2020-03-24	$17.18	$19.67	$16.96	$17.51	$17.34	87,024
2020-03-23	$16.38	$16.57	$15.16	$16.57	$16.41	56,183
2020-03-20	$16.93	$17.20	$16.01	$16.31	$16.15	127,003
2020-03-19	$14.73	$17.88	$13.63	$17.00	$16.83	109,009
2020-03-18	$15.82	$16.48	$14.77	$14.78	$14.63	90,934
2020-03-17	$16.24	$16.95	$15.61	$16.87	$16.70	106,030
2020-03-16	$17.43	$18.00	$15.65	$15.93	$15.77	122,128
2020-03-13	$20.14	$21.33	$18.07	$19.61	$19.42	233,754
2020-03-12	$19.62	$20.94	$19.04	$19.30	$19.11	67,051
2020-03-11	$21.66	$21.84	$20.52	$20.95	$20.74	57,788
2020-03-10	$22.04	$22.40	$21.33	$22.20	$21.98	55,346
2020-03-09	$22.55	$23.61	$21.17	$21.42	$21.21	56,047
2020-03-06	$24.46	$24.90	$23.60	$24.09	$23.85	31,463
2020-03-05	$25.81	$26.01	$24.85	$25.23	$24.98	42,987
2020-03-04	$26.43	$26.53	$25.70	$26.41	$26.15	38,477
2020-03-03	$27.22	$27.35	$25.93	$26.15	$25.89	59,658
2020-03-02	$26.12	$27.52	$25.75	$27.48	$27.21	62,332
2020-02-28	$26.43	$27.00	$25.46	$26.18	$25.92	148,233
2020-02-27	$27.26	$28.11	$27.02	$27.19	$26.92	47,539
2020-02-26	$27.64	$27.99	$27.42	$27.74	$27.47	35,552
2020-02-25	$27.71	$27.83	$27.25	$27.33	$27.06	41,852
2020-02-24	$27.27	$28.14	$27.20	$27.86	$27.59	42,221
2020-02-21	$28.24	$28.24	$27.98	$28.05	$27.77	19,375
2020-02-20	$27.92	$28.32	$27.89	$28.26	$27.98	19,249
2020-02-19	$27.86	$28.20	$27.86	$27.94	$27.66	30,922
2020-02-18	$28.30	$28.30	$27.78	$27.87	$27.60	26,402
2020-02-14	$28.17	$28.49	$28.17	$28.34	$28.06	36,129
2020-02-13	$27.83	$28.44	$27.83	$28.34	$28.06	15,855
2020-02-12	$28.36	$28.36	$27.86	$28.11	$27.83	22,282
2020-02-11	$28.23	$28.48	$27.96	$28.11	$27.83	20,900
2020-02-10	$28.10	$28.30	$27.89	$28.13	$27.85	25,202
2020-02-07	$27.74	$28.05	$27.66	$27.92	$27.64	117,311
2020-02-06	$28.49	$28.54	$28.00	$28.03	$27.75	43,274
2020-02-05	$28.25	$28.58	$28.02	$28.49	$28.21	48,566
2020-02-04	$27.84	$28.39	$27.31	$28.00	$27.72	60,819
2020-02-03	$27.04	$27.75	$27.04	$27.53	$27.26	48,805
2020-01-31	$27.56	$27.62	$26.59	$26.86	$26.60	53,994
2020-01-30	$26.91	$27.82	$26.91	$27.61	$27.34	26,934
2020-01-29	$27.82	$27.99	$27.09	$27.16	$26.89	25,996
2020-01-28	$28.52	$28.52	$27.93	$27.94	$27.66	28,102
2020-01-27	$27.50	$28.49	$27.50	$28.25	$27.97	48,120
2020-01-24	$28.75	$28.75	$26.49	$28.06	$27.78	120,385
2020-01-23	$27.24	$27.56	$26.89	$27.39	$27.12	34,480
2020-01-22	$27.86	$27.95	$27.20	$27.25	$26.98	55,443
2020-01-21	$28.25	$28.38	$27.83	$27.88	$27.61	44,269
2020-01-17	$28.75	$28.76	$28.14	$28.29	$28.01	98,501
2020-01-16	$28.32	$28.80	$28.32	$28.54	$28.26	37,809
2020-01-15	$28.28	$28.37	$27.97	$28.10	$27.82	37,172
2020-01-14	$28.77	$28.80	$28.41	$28.49	$28.21	30,376
2020-01-13	$28.61	$28.95	$28.49	$28.75	$28.47	31,423
2020-01-10	$29.11	$29.11	$28.40	$28.60	$28.32	31,520
2020-01-09	$29.05	$29.47	$29.04	$29.08	$28.79	32,592
2020-01-08	$29.18	$29.42	$28.88	$29.31	$29.02	42,288
2020-01-07	$29.33	$29.51	$28.90	$29.05	$28.76	70,111
2020-01-06	$29.74	$29.78	$28.25	$29.41	$29.12	47,269
2020-01-03	$29.77	$30.14	$29.75	$29.94	$29.64	35,090
2020-01-02	$30.85	$30.85	$29.84	$30.13	$29.83	48,683
2019-12-31	$30.52	$30.92	$30.27	$30.87	$30.57	43,084
2019-12-30	$30.51	$30.73	$30.22	$30.61	$30.31	37,941
2019-12-27	$30.44	$30.55	$30.16	$30.51	$30.21	38,499
2019-12-26	$30.68	$30.68	$30.28	$30.48	$30.18	19,614
2019-12-24	$30.58	$30.82	$30.51	$30.57	$30.27	38,198
2019-12-23	$31.47	$31.47	$30.35	$30.52	$30.22	42,906
2019-12-20	$31.75	$31.85	$31.12	$31.58	$31.27	186,119
2019-12-19	$31.35	$31.91	$31.22	$31.52	$31.21	44,165
2019-12-18	$31.32	$31.49	$30.70	$31.46	$31.15	24,199
2019-12-17	$30.99	$31.19	$30.90	$31.10	$30.79	29,987
2019-12-16	$30.50	$31.06	$30.35	$30.95	$30.64	66,083
2019-12-13	$30.08	$30.38	$29.67	$30.38	$30.08	41,507
2019-12-12	$29.60	$30.37	$29.49	$30.10	$29.80	27,768
2019-12-11	$29.97	$29.97	$29.39	$29.71	$29.42	15,584
2019-12-10	$29.52	$29.95	$29.30	$29.86	$29.57	22,417
2019-12-09	$30.16	$30.16	$29.42	$29.55	$29.26	41,066
2019-12-06	$29.77	$30.26	$29.53	$30.16	$29.86	72,946
2019-12-05	$29.07	$29.68	$29.07	$29.39	$29.10	41,906
2019-12-04	$28.89	$29.28	$28.72	$29.04	$28.75	33,799
2019-12-03	$28.80	$28.87	$28.45	$28.68	$28.40	26,368
2019-12-02	$29.60	$29.60	$28.86	$29.14	$28.85	34,543
2019-11-29	$29.90	$29.90	$29.35	$29.45	$29.16	8,505
2019-11-27	$29.42	$29.88	$29.40	$29.53	$29.24	29,480
2019-11-26	$29.13	$29.74	$29.04	$29.33	$29.04	53,104
2019-11-25	$28.72	$29.47	$28.42	$29.32	$29.03	48,941
2019-11-22	$28.54	$28.77	$28.18	$28.56	$28.28	10,173
2019-11-21	$28.38	$28.71	$27.92	$28.35	$28.07	28,767
2019-11-20	$28.43	$28.95	$28.13	$28.32	$28.04	43,767
2019-11-19	$28.41	$28.72	$28.32	$28.64	$28.36	28,706
2019-11-18	$28.18	$28.27	$27.84	$28.27	$27.99	30,019
2019-11-15	$28.52	$28.52	$27.99	$28.20	$27.92	20,133
2019-11-14	$28.57	$28.83	$28.21	$28.30	$28.02	27,079
2019-11-13	$28.74	$28.96	$28.43	$28.67	$28.39	44,432
2019-11-12	$28.77	$29.13	$28.63	$28.94	$28.65	23,522
2019-11-11	$28.71	$28.97	$28.51	$28.96	$28.67	12,755
2019-11-08	$28.85	$29.14	$28.67	$28.78	$28.50	24,643
2019-11-07	$28.90	$29.29	$28.73	$29.07	$28.78	29,486
2019-11-06	$28.80	$29.23	$28.45	$28.50	$28.22	20,268
2019-11-05	$28.67	$29.28	$28.42	$28.73	$28.45	22,160
2019-11-04	$28.53	$28.63	$28.26	$28.58	$28.30	30,646
2019-11-01	$27.97	$28.56	$27.94	$28.23	$27.95	35,073
2019-10-31	$28.09	$28.09	$27.49	$27.76	$27.49	37,814
2019-10-30	$28.46	$28.70	$27.93	$28.26	$27.98	25,181
2019-10-29	$28.32	$28.59	$28.02	$28.43	$28.15	24,839
2019-10-28	$28.33	$28.66	$28.15	$28.32	$28.04	25,820
2019-10-25	$28.46	$28.70	$27.98	$28.18	$27.90	38,817
2019-10-24	$28.25	$28.45	$27.76	$28.30	$28.02	35,215
2019-10-23	$28.05	$28.50	$27.87	$28.47	$28.19	43,995
2019-10-22	$29.04	$29.50	$27.46	$28.03	$27.75	85,248
2019-10-21	$26.99	$27.48	$26.81	$27.32	$27.05	30,777
2019-10-18	$26.46	$26.85	$26.46	$26.69	$26.43	33,712
2019-10-17	$26.50	$26.67	$26.25	$26.65	$26.39	26,996
2019-10-16	$26.37	$26.71	$26.16	$26.41	$26.15	24,227
2019-10-15	$26.23	$26.63	$26.07	$26.36	$26.10	28,665
2019-10-14	$26.04	$26.21	$25.41	$26.15	$25.89	24,154
2019-10-11	$26.04	$26.75	$25.95	$26.19	$25.93	37,526
2019-10-10	$25.65	$25.99	$25.49	$25.63	$25.38	32,682
2019-10-09	$25.64	$25.75	$25.29	$25.61	$25.36	34,186
2019-10-08	$25.92	$25.92	$25.39	$25.41	$25.16	37,444
2019-10-07	$25.90	$26.29	$25.62	$26.03	$25.77	36,393
2019-10-04	$26.12	$26.12	$25.52	$25.94	$25.68	41,953
2019-10-03	$26.24	$26.27	$25.54	$25.93	$25.67	35,973
2019-10-02	$26.12	$26.27	$25.60	$26.24	$25.98	38,609
2019-10-01	$26.88	$27.24	$26.00	$26.25	$25.99	52,364
2019-09-30	$27.32	$27.32	$26.77	$26.81	$26.55	63,983
2019-09-27	$27.48	$27.55	$27.12	$27.26	$26.99	50,007
2019-09-26	$28.32	$28.32	$27.12	$27.22	$26.95	48,376
2019-09-25	$27.69	$28.54	$27.68	$28.52	$28.24	38,568
2019-09-24	$27.90	$27.97	$27.45	$27.63	$27.36	51,928
2019-09-23	$27.31	$27.84	$26.94	$27.72	$27.45	96,140
2019-09-20	$27.91	$28.32	$27.24	$27.46	$27.19	208,188
2019-09-19	$28.39	$28.84	$27.78	$28.05	$27.77	113,854
2019-09-18	$28.10	$28.27	$27.67	$28.22	$27.94	54,809
2019-09-17	$28.19	$28.27	$27.86	$28.24	$27.96	58,406
2019-09-16	$28.01	$28.48	$27.99	$28.37	$28.09	39,922
2019-09-13	$27.64	$28.46	$27.64	$28.31	$28.03	66,527
2019-09-12	$27.40	$27.75	$26.91	$27.51	$27.24	48,709
2019-09-11	$26.95	$27.68	$26.58	$27.51	$27.24	70,528
2019-09-10	$25.78	$26.83	$25.78	$26.75	$26.49	74,784
2019-09-09	$25.33	$26.25	$25.33	$26.15	$25.89	56,836
2019-09-06	$25.97	$25.97	$25.27	$25.32	$25.07	26,469
2019-09-05	$25.49	$26.12	$25.37	$25.79	$25.54	48,609
2019-09-04	$25.06	$25.19	$24.72	$25.12	$24.87	71,564
2019-09-03	$25.06	$25.06	$24.44	$24.81	$24.57	34,482
2019-08-30	$25.62	$25.62	$25.11	$25.30	$25.05	41,430
2019-08-29	$25.23	$25.59	$25.13	$25.54	$25.29	61,724
2019-08-28	$24.95	$25.21	$24.87	$24.98	$24.73	56,481
2019-08-27	$25.66	$25.66	$24.54	$24.82	$24.58	53,433
2019-08-26	$25.27	$25.50	$25.03	$25.50	$25.25	28,130
2019-08-23	$25.97	$26.09	$25.02	$25.18	$24.93	59,344
2019-08-22	$26.09	$26.29	$25.95	$25.96	$25.70	37,857
2019-08-21	$25.69	$26.02	$25.50	$25.94	$25.68	68,890
2019-08-20	$25.52	$25.73	$25.33	$25.56	$25.31	42,975
2019-08-19	$25.86	$25.86	$25.47	$25.59	$25.34	53,870
2019-08-16	$24.89	$25.60	$24.78	$25.57	$25.32	44,587
2019-08-15	$24.77	$25.09	$24.50	$24.84	$24.60	58,759
2019-08-14	$25.26	$25.40	$24.64	$24.79	$24.55	35,625
2019-08-13	$25.39	$26.20	$25.29	$25.70	$25.45	39,858
2019-08-12	$25.35	$25.60	$25.09	$25.50	$25.25	58,721
2019-08-09	$25.45	$25.91	$25.25	$25.52	$25.27	46,108
2019-08-08	$25.02	$26.00	$25.02	$25.41	$25.16	93,600
2019-08-07	$25.03	$25.40	$24.45	$24.78	$24.54	49,261
2019-08-06	$25.36	$25.44	$24.44	$25.33	$25.08	69,207
2019-08-05	$25.63	$25.63	$24.88	$25.21	$24.96	69,103
2019-08-02	$25.45	$26.36	$25.34	$26.03	$25.77	76,638
2019-08-01	$26.43	$26.63	$25.31	$25.56	$25.31	85,613
2019-07-31	$26.68	$26.97	$26.42	$26.49	$26.23	82,582
2019-07-30	$26.35	$26.83	$25.98	$26.73	$26.47	59,336
2019-07-29	$26.76	$26.89	$26.33	$26.51	$26.25	52,231
2019-07-26	$26.05	$27.00	$25.80	$26.88	$26.61	80,762
2019-07-25	$25.89	$26.47	$25.89	$26.05	$25.79	60,615
2019-07-24	$25.45	$25.99	$25.45	$25.97	$25.71	130,660
2019-07-23	$24.88	$26.04	$24.50	$25.68	$25.43	190,912
2019-07-22	$24.54	$24.54	$24.25	$24.40	$24.16	54,903
2019-07-19	$24.42	$24.79	$24.35	$24.63	$24.39	63,022
2019-07-18	$24.46	$24.90	$24.33	$24.56	$24.32	45,491
2019-07-17	$24.75	$24.83	$24.30	$24.46	$24.22	72,892
2019-07-16	$24.98	$24.98	$24.64	$24.81	$24.57	42,396
2019-07-15	$25.95	$25.97	$24.85	$24.93	$24.68	62,322
2019-07-12	$25.84	$26.06	$25.73	$25.89	$25.63	68,007
2019-07-11	$25.71	$25.86	$25.47	$25.78	$25.53	79,443
2019-07-10	$26.91	$27.21	$25.66	$25.75	$25.50	82,541
2019-07-09	$27.65	$27.99	$26.66	$26.89	$26.62	155,579
2019-07-08	$27.76	$28.11	$27.65	$27.80	$27.53	151,297
2019-07-05	$27.49	$28.06	$27.48	$28.00	$27.72	41,083
2019-07-03	$27.43	$27.65	$27.23	$27.52	$27.25	64,598
2019-07-02	$27.11	$27.50	$27.04	$27.24	$26.97	92,769
2019-07-01	$26.72	$27.32	$26.21	$27.24	$26.97	145,960
2019-06-28	$26.74	$27.10	$26.63	$26.66	$26.40	451,450
2019-06-27	$26.19	$26.95	$25.82	$26.74	$26.48	143,192
2019-06-26	$26.01	$26.59	$26.00	$26.33	$26.07	67,223
2019-06-25	$26.02	$26.35	$25.78	$26.14	$25.88	59,338
2019-06-24	$26.33	$26.63	$25.97	$26.16	$25.90	123,605
2019-06-21	$26.12	$26.60	$25.98	$26.33	$26.07	93,524
2019-06-20	$26.08	$26.41	$25.82	$26.32	$26.06	58,601
2019-06-19	$25.76	$26.14	$25.59	$25.88	$25.62	113,572
2019-06-18	$25.49	$26.08	$25.40	$25.69	$25.44	46,843
2019-06-17	$25.75	$25.93	$25.28	$25.48	$25.23	65,893
2019-06-14	$25.40	$25.98	$25.13	$25.78	$25.53	76,477
2019-06-13	$25.49	$26.09	$25.32	$25.38	$25.13	90,445
2019-06-12	$24.89	$25.66	$24.89	$25.46	$25.21	45,857
2019-06-11	$24.94	$25.49	$24.79	$25.08	$24.83	49,080
2019-06-10	$24.58	$25.19	$24.26	$24.85	$24.60	46,751
2019-06-07	$24.58	$24.67	$24.30	$24.49	$24.25	50,221
2019-06-06	$24.84	$24.92	$24.10	$24.61	$24.37	34,347
2019-06-05	$25.11	$25.59	$24.63	$24.85	$24.60	50,461
2019-06-04	$25.14	$25.37	$24.83	$25.18	$24.93	57,006
2019-06-03	$24.78	$25.11	$24.54	$24.82	$24.58	32,525
2019-05-31	$24.89	$24.98	$24.62	$24.88	$24.63	40,542
2019-05-30	$25.64	$26.04	$24.66	$25.14	$24.89	63,939
2019-05-29	$25.44	$25.74	$25.16	$25.64	$25.39	47,724
2019-05-28	$25.83	$25.83	$25.41	$25.51	$25.26	48,002
2019-05-24	$26.07	$26.41	$25.59	$25.92	$25.66	68,224
2019-05-23	$26.39	$26.42	$25.87	$25.97	$25.71	61,002
2019-05-22	$26.82	$26.84	$26.38	$26.60	$26.34	85,064
2019-05-21	$27.27	$27.27	$26.69	$26.90	$26.63	71,549
2019-05-20	$26.72	$27.30	$26.72	$27.11	$26.84	57,650
2019-05-17	$26.65	$27.12	$26.52	$26.86	$26.60	51,811
2019-05-16	$26.58	$27.11	$26.54	$26.83	$26.57	73,032
2019-05-15	$26.40	$26.60	$26.23	$26.52	$26.26	60,536
2019-05-14	$26.70	$27.11	$26.05	$26.70	$26.44	56,099
2019-05-13	$26.71	$26.80	$26.25	$26.61	$26.35	90,423
2019-05-10	$26.97	$27.20	$26.73	$27.03	$26.76	48,895
2019-05-09	$26.60	$27.20	$26.47	$26.97	$26.70	154,779
2019-05-08	$26.80	$27.26	$26.72	$26.72	$26.46	58,879
2019-05-07	$26.51	$26.93	$26.31	$26.85	$26.59	154,928
2019-05-06	$26.32	$27.16	$26.26	$26.73	$26.47	68,815
2019-05-03	$26.39	$26.96	$26.04	$26.48	$26.22	79,935
2019-05-02	$26.43	$26.69	$25.89	$26.28	$26.02	79,199
2019-05-01	$26.43	$26.75	$25.90	$26.37	$26.11	173,959
2019-04-30	$26.54	$26.62	$26.16	$26.26	$26.00	150,164
2019-04-29	$25.33	$26.64	$25.31	$26.31	$26.05	101,120
2019-04-26	$24.89	$25.27	$24.21	$25.15	$24.90	124,814
2019-04-25	$24.61	$24.94	$23.91	$24.78	$24.54	118,433
2019-04-24	$24.10	$24.86	$22.75	$24.70	$24.46	165,149
2019-04-23	$28.20	$28.36	$24.52	$24.71	$24.47	453,264
2019-04-22	$29.86	$29.86	$29.23	$29.47	$29.18	50,570
2019-04-18	$29.85	$29.99	$29.57	$29.80	$29.51	39,787
2019-04-17	$29.86	$30.04	$29.35	$29.98	$29.68	32,624
2019-04-16	$29.58	$29.88	$29.26	$29.70	$29.41	31,727
2019-04-15	$29.70	$29.83	$29.40	$29.40	$29.11	49,688
2019-04-12	$29.34	$29.88	$29.28	$29.82	$29.53	36,675
2019-04-11	$28.89	$29.20	$28.86	$29.12	$28.83	295,244
2019-04-10	$28.73	$29.25	$28.27	$29.09	$28.80	104,036
2019-04-09	$28.62	$28.88	$28.01	$28.73	$28.45	63,832
2019-04-08	$28.91	$29.30	$28.59	$28.74	$28.46	44,609
2019-04-05	$28.40	$29.18	$28.40	$28.92	$28.63	42,730
2019-04-04	$28.16	$28.74	$28.04	$28.39	$28.11	22,388
2019-04-03	$28.55	$28.55	$28.07	$28.15	$27.87	34,645
2019-04-02	$28.86	$28.86	$28.19	$28.28	$28.00	30,996
2019-04-01	$29.06	$29.38	$28.77	$28.85	$28.57	52,821
2019-03-29	$28.91	$29.09	$27.83	$28.80	$28.52	73,625
2019-03-28	$28.61	$28.77	$28.16	$28.77	$28.49	36,892
2019-03-27	$28.62	$28.75	$28.16	$28.58	$28.30	54,275
2019-03-26	$28.10	$28.62	$27.91	$28.62	$28.34	78,190
2019-03-25	$28.35	$28.42	$27.65	$28.01	$27.73	31,878
2019-03-22	$29.62	$29.68	$27.77	$27.96	$27.68	76,755
2019-03-21	$30.50	$30.61	$29.64	$29.73	$29.44	52,828
2019-03-20	$32.12	$32.26	$30.48	$30.56	$30.26	79,752
2019-03-19	$32.61	$32.75	$32.25	$32.25	$31.93	55,152
2019-03-18	$32.21	$32.72	$32.14	$32.61	$32.29	74,423
2019-03-15	$32.11	$32.28	$31.89	$32.22	$31.90	151,327
2019-03-14	$32.21	$32.24	$31.85	$32.20	$31.88	33,801
2019-03-13	$31.92	$32.42	$31.84	$32.20	$31.88	27,531
2019-03-12	$32.44	$32.48	$31.86	$31.98	$31.66	25,134
2019-03-11	$32.12	$32.48	$31.87	$32.45	$32.13	23,078
2019-03-08	$32.10	$32.32	$31.99	$32.05	$31.73	17,840
2019-03-07	$32.78	$32.98	$32.08	$32.26	$31.94	30,502
2019-03-06	$33.81	$33.85	$32.63	$32.81	$32.49	58,538
2019-03-05	$33.92	$34.06	$33.49	$33.82	$33.49	50,982
2019-03-04	$33.69	$34.19	$33.69	$34.07	$33.73	195,398
2019-03-01	$34.12	$34.17	$33.55	$33.70	$33.37	45,393
2019-02-28	$33.92	$34.07	$33.82	$33.99	$33.65	46,866
2019-02-27	$33.42	$34.17	$33.25	$33.89	$33.56	59,185
2019-02-26	$33.60	$33.76	$33.37	$33.43	$33.10	69,481
2019-02-25	$34.22	$34.29	$33.52	$33.61	$33.28	64,590
2019-02-22	$34.37	$34.40	$33.80	$34.08	$33.74	47,018
2019-02-21	$33.45	$34.38	$33.45	$34.36	$34.02	251,486
2019-02-20	$33.10	$33.79	$32.75	$33.41	$33.08	165,485
2019-02-19	$32.92	$33.37	$32.81	$33.10	$32.77	72,876
2019-02-15	$32.57	$33.20	$32.57	$32.93	$32.61	121,840
2019-02-14	$32.59	$32.95	$32.44	$32.47	$32.15	34,803
2019-02-13	$32.56	$32.81	$32.16	$32.75	$32.43	66,476
2019-02-12	$32.60	$32.65	$32.37	$32.55	$32.23	14,654
2019-02-11	$32.22	$32.46	$31.40	$32.29	$31.97	86,063
2019-02-08	$32.29	$32.37	$31.77	$31.99	$31.67	28,584
2019-02-07	$32.27	$32.73	$32.15	$32.39	$32.07	40,861
2019-02-06	$32.67	$32.67	$32.00	$32.10	$31.78	37,084
2019-02-05	$32.96	$33.06	$32.52	$32.69	$32.37	23,954
2019-02-04	$32.00	$33.10	$31.93	$33.06	$32.73	106,214
2019-02-01	$31.76	$32.22	$31.58	$32.03	$31.71	56,862
2019-01-31	$31.77	$31.86	$30.90	$31.75	$31.44	74,390
2019-01-30	$32.25	$32.42	$31.68	$31.96	$31.64	48,013
2019-01-29	$32.87	$32.87	$32.30	$32.33	$32.01	23,616
2019-01-28	$32.00	$32.88	$31.74	$32.87	$32.55	117,075
2019-01-25	$32.17	$32.59	$31.62	$32.00	$31.68	171,580
2019-01-24	$33.20	$35.08	$32.06	$32.15	$31.83	422,559
2019-01-23	$34.84	$35.30	$34.11	$34.29	$33.95	28,933
2019-01-22	$34.60	$35.07	$34.35	$34.70	$34.36	37,800
2019-01-18	$34.55	$35.14	$34.30	$34.81	$34.47	46,817
2019-01-17	$34.20	$34.90	$34.06	$34.68	$34.34	40,589
2019-01-16	$33.74	$34.33	$33.74	$34.28	$33.94	60,355
2019-01-15	$33.53	$33.54	$32.77	$33.54	$33.21	56,945
2019-01-14	$33.93	$34.12	$33.56	$33.58	$33.25	112,259
2019-01-11	$34.06	$34.31	$33.73	$34.08	$33.74	94,948
2019-01-10	$33.80	$34.58	$33.74	$34.30	$33.96	124,045
2019-01-09	$33.99	$34.27	$33.69	$33.96	$33.63	145,874
2019-01-08	$34.03	$34.83	$33.76	$34.03	$33.69	81,353
2019-01-07	$33.81	$34.60	$33.54	$33.97	$33.63	50,789
2019-01-04	$33.48	$34.01	$33.17	$33.76	$33.43	53,895
2019-01-03	$34.05	$34.55	$33.31	$33.32	$32.99	68,575
2019-01-02	$35.25	$35.96	$35.06	$35.80	$35.45	114,999
2018-12-31	$35.18	$35.25	$34.39	$35.25	$34.90	49,437
2018-12-28	$34.90	$35.45	$34.53	$35.08	$34.73	54,123
2018-12-27	$34.78	$35.18	$34.36	$34.90	$34.56	92,174
2018-12-26	$34.30	$35.35	$34.30	$35.14	$34.79	110,373
2018-12-24	$34.78	$35.92	$34.16	$34.24	$33.90	39,538
2018-12-21	$34.96	$35.09	$34.36	$34.68	$34.34	122,818
2018-12-20	$34.86	$35.21	$33.73	$34.87	$34.53	81,890
2018-12-19	$35.57	$35.94	$34.73	$35.00	$34.65	102,019
2018-12-18	$37.07	$37.07	$35.27	$35.65	$35.30	59,624
2018-12-17	$36.40	$37.32	$36.40	$36.85	$36.49	58,014
2018-12-14	$36.20	$36.60	$36.02	$36.35	$35.99	65,649
2018-12-13	$36.69	$36.98	$35.87	$36.20	$35.84	64,274
2018-12-12	$36.14	$37.43	$36.05	$36.53	$36.17	128,345
2018-12-11	$36.11	$36.15	$35.52	$35.92	$35.57	32,889
2018-12-10	$35.50	$36.18	$35.37	$35.72	$35.37	47,261
2018-12-07	$35.26	$35.93	$35.10	$35.53	$35.18	55,302
2018-12-06	$34.43	$35.39	$34.13	$35.07	$34.72	33,039
2018-12-04	$37.42	$37.42	$34.43	$34.92	$34.58	38,403
2018-12-03	$38.20	$38.25	$36.83	$37.51	$37.14	25,565
2018-11-30	$37.65	$38.22	$37.02	$37.77	$37.40	153,089
2018-11-29	$37.90	$38.05	$37.46	$37.69	$37.32	24,513
2018-11-28	$38.03	$38.40	$37.32	$38.16	$37.78	40,082
2018-11-27	$37.53	$38.02	$37.31	$37.76	$37.39	27,948
2018-11-26	$38.00	$38.25	$37.63	$37.80	$37.43	40,800
2018-11-23	$37.39	$38.00	$36.96	$37.85	$37.48	30,470
2018-11-21	$37.34	$37.75	$36.74	$37.00	$36.64	48,778
2018-11-20	$37.23	$37.46	$36.67	$37.19	$36.82	49,367
2018-11-19	$37.78	$37.99	$36.31	$37.00	$36.64	47,745
2018-11-16	$37.41	$37.89	$37.01	$37.81	$37.44	68,557
2018-11-15	$36.60	$37.81	$36.27	$37.63	$37.26	47,243
2018-11-14	$36.73	$37.00	$36.12	$36.67	$36.31	54,949
2018-11-13	$36.45	$37.01	$35.89	$36.37	$36.01	32,116
2018-11-12	$36.52	$36.95	$36.20	$36.44	$36.08	25,117
2018-11-09	$36.91	$37.00	$36.40	$36.61	$36.25	15,748
2018-11-08	$36.63	$37.00	$36.25	$36.94	$36.58	41,609
2018-11-07	$36.74	$36.77	$36.17	$36.64	$36.28	20,424
2018-11-06	$36.82	$36.94	$36.49	$36.62	$36.26	6,362
2018-11-05	$36.32	$36.80	$35.74	$36.30	$35.94	26,719
2018-11-02	$36.40	$36.53	$35.49	$36.36	$36.00	50,264
2018-11-01	$36.25	$36.95	$36.07	$36.42	$36.06	55,165
2018-10-31	$35.36	$36.32	$35.36	$36.09	$35.73	73,192
2018-10-30	$35.22	$35.22	$33.92	$34.93	$34.59	122,815
2018-10-29	$35.49	$36.71	$34.80	$35.22	$34.87	67,072
2018-10-26	$33.04	$35.02	$31.81	$35.00	$34.65	66,819
2018-10-25	$31.82	$33.58	$31.32	$33.52	$33.19	53,458
2018-10-24	$33.81	$33.81	$31.66	$31.66	$31.35	22,190
2018-10-23	$33.02	$34.17	$33.00	$33.97	$33.63	39,336
2018-10-22	$35.03	$35.53	$33.18	$33.49	$33.16	54,716
2018-10-19	$35.42	$36.13	$34.87	$35.01	$34.66	35,790
2018-10-18	$36.99	$37.05	$35.38	$35.54	$35.19	48,609
2018-10-17	$37.99	$38.39	$36.57	$36.82	$36.46	80,415
2018-10-16	$37.90	$39.46	$37.45	$38.41	$38.03	43,967
2018-10-15	$36.57	$40.00	$36.57	$37.56	$37.19	52,845
2018-10-12	$37.52	$37.95	$35.51	$36.28	$35.92	63,893
2018-10-11	$37.81	$38.26	$36.73	$37.19	$36.82	40,311
2018-10-10	$38.75	$38.95	$37.83	$37.95	$37.58	42,733
2018-10-09	$38.76	$39.27	$38.65	$38.75	$38.37	28,300
2018-10-08	$38.50	$39.32	$35.27	$38.84	$38.46	41,300
2018-10-05	$39.01	$39.28	$37.79	$38.52	$38.14	27,734
2018-10-04	$39.08	$39.40	$38.76	$38.97	$38.59	31,614
2018-10-03	$38.08	$39.21	$37.88	$39.06	$38.67	28,013
2018-10-02	$38.54	$38.75	$37.67	$38.06	$37.68	23,780
2018-10-01	$39.37	$39.62	$38.51	$38.61	$38.23	31,846
2018-09-28	$39.00	$39.35	$38.89	$39.26	$38.87	24,755
2018-09-27	$39.05	$39.40	$38.80	$39.14	$38.75	57,934
2018-09-26	$39.81	$39.83	$38.96	$39.14	$38.75	59,012
2018-09-25	$40.59	$40.59	$39.86	$39.92	$39.53	17,243
2018-09-24	$40.58	$41.18	$40.37	$40.45	$40.05	49,312
2018-09-21	$40.61	$41.08	$40.51	$40.79	$40.39	96,631
2018-09-20	$40.24	$40.98	$39.86	$40.66	$40.26	59,054
2018-09-19	$40.34	$40.95	$38.75	$40.16	$39.76	53,693
2018-09-18	$40.32	$40.89	$37.11	$40.35	$39.95	41,100
2018-09-17	$40.49	$40.66	$40.01	$40.27	$39.87	32,219
2018-09-14	$39.99	$40.51	$39.83	$40.32	$39.92	28,490
2018-09-13	$39.93	$40.26	$39.66	$39.89	$39.50	44,179
2018-09-12	$40.06	$40.17	$39.52	$39.87	$39.48	49,926
2018-09-11	$39.76	$40.52	$39.72	$40.00	$39.61	39,366
2018-09-10	$39.95	$40.73	$39.72	$39.86	$39.47	28,766
2018-09-07	$40.29	$40.31	$39.82	$39.93	$39.54	24,305
2018-09-06	$40.72	$40.77	$37.33	$40.30	$39.90	34,300
2018-09-05	$40.93	$40.96	$40.45	$40.70	$40.30	33,185
2018-09-04	$40.31	$40.92	$40.22	$40.84	$40.44	54,613
2018-08-31	$40.49	$40.87	$40.11	$40.59	$40.19	17,041
2018-08-30	$40.55	$40.88	$39.96	$40.52	$40.12	38,347
2018-08-29	$40.97	$41.56	$40.41	$40.59	$40.19	41,728
2018-08-28	$41.70	$41.77	$40.87	$41.06	$40.66	11,375
2018-08-27	$41.98	$42.34	$41.22	$41.47	$41.06	37,093
2018-08-24	$42.14	$42.25	$41.90	$41.99	$41.58	21,430
2018-08-23	$42.56	$42.56	$42.03	$42.22	$41.80	32,991
2018-08-22	$42.52	$42.78	$42.22	$42.49	$42.07	24,239
2018-08-21	$41.64	$42.74	$41.41	$42.47	$42.05	38,193
2018-08-20	$41.41	$41.84	$41.06	$41.52	$41.11	31,627
2018-08-17	$41.65	$41.80	$41.36	$41.41	$41.00	42,074
2018-08-16	$41.53	$42.14	$41.31	$41.79	$41.38	26,622
2018-08-15	$41.60	$42.24	$41.22	$41.46	$41.05	43,054
2018-08-14	$41.16	$42.14	$40.96	$41.73	$41.32	70,446
2018-08-13	$41.18	$41.69	$40.84	$41.16	$40.75	64,714
2018-08-10	$41.25	$41.58	$39.14	$41.22	$40.81	30,976
2018-08-09	$41.51	$41.62	$41.06	$41.39	$40.98	43,599
2018-08-08	$41.23	$41.59	$40.55	$41.46	$41.05	24,250
2018-08-07	$41.45	$41.84	$41.22	$41.31	$40.90	23,074
2018-08-06	$41.14	$41.51	$41.12	$41.37	$40.96	38,116
2018-08-03	$41.20	$41.65	$40.43	$41.13	$40.72	134,729
2018-08-02	$40.75	$41.42	$40.25	$41.13	$40.72	113,117
2018-08-01	$40.61	$40.99	$40.30	$40.79	$40.39	35,965
2018-07-31	$40.44	$40.60	$39.82	$40.50	$40.10	48,680
2018-07-30	$40.09	$40.71	$40.05	$40.31	$39.91	56,473
2018-07-27	$40.69	$40.76	$39.74	$40.08	$39.68	38,800
2018-07-26	$40.23	$40.96	$40.17	$40.58	$40.18	40,835
2018-07-25	$40.68	$40.68	$40.02	$40.08	$39.68	39,711
2018-07-24	$41.73	$42.42	$40.68	$40.82	$40.42	115,642
2018-07-23	$42.10	$42.30	$41.29	$41.88	$41.47	99,896
2018-07-20	$43.39	$43.76	$41.90	$42.41	$41.99	150,230
2018-07-19	$43.02	$43.79	$42.90	$43.66	$43.23	148,603
2018-07-18	$42.73	$43.29	$42.44	$43.12	$42.69	193,545
2018-07-17	$42.89	$43.33	$42.71	$42.81	$42.39	62,925
2018-07-16	$42.21	$42.94	$42.08	$42.87	$42.45	72,930
2018-07-13	$42.45	$43.40	$42.14	$42.15	$41.73	108,959
2018-07-12	$43.13	$43.13	$42.25	$42.67	$42.25	33,722
2018-07-11	$43.00	$43.35	$42.95	$42.99	$42.57	26,210
2018-07-10	$43.64	$44.30	$42.87	$43.12	$42.69	45,545
2018-07-09	$42.75	$43.53	$42.65	$43.43	$43.00	282,104
2018-07-06	$42.46	$42.93	$42.46	$42.65	$42.23	25,512
2018-07-05	$42.39	$42.63	$42.04	$42.55	$42.13	35,125
2018-07-03	$42.32	$42.61	$42.28	$42.28	$41.86	27,859
2018-07-02	$41.41	$42.34	$41.29	$42.25	$41.83	51,665
2018-06-29	$41.95	$42.22	$41.43	$41.48	$41.07	37,487
2018-06-28	$42.05	$42.40	$41.54	$41.84	$41.43	47,299
2018-06-27	$43.14	$43.19	$42.03	$42.04	$41.63	42,360
2018-06-26	$43.25	$43.31	$42.84	$43.06	$42.64	40,815
2018-06-25	$42.80	$43.36	$42.58	$43.18	$42.75	126,166
2018-06-22	$43.36	$43.54	$42.43	$42.96	$42.54	373,779
2018-06-21	$43.77	$43.99	$42.92	$43.13	$42.70	112,408
2018-06-20	$44.26	$44.26	$43.55	$43.82	$43.39	95,418
2018-06-19	$43.68	$44.16	$42.87	$43.87	$43.44	100,193
2018-06-18	$42.70	$44.00	$41.80	$43.75	$43.32	111,367
2018-06-15	$41.25	$42.67	$41.22	$42.64	$42.22	379,714
2018-06-14	$41.59	$41.75	$41.08	$41.22	$40.81	59,204
2018-06-13	$40.57	$42.30	$40.31	$41.68	$41.27	110,154
2018-06-12	$40.81	$40.95	$40.21	$40.39	$39.99	57,661
2018-06-11	$41.09	$41.37	$40.57	$40.77	$40.37	68,451
2018-06-08	$41.10	$41.39	$40.86	$40.97	$40.57	87,806
2018-06-07	$40.83	$41.28	$39.57	$40.97	$40.57	51,577
2018-06-06	$40.34	$41.18	$40.34	$40.65	$40.25	95,437
2018-06-05	$40.42	$40.50	$39.88	$40.32	$39.92	77,658
2018-06-04	$40.48	$40.48	$40.07	$40.43	$40.03	36,282
2018-06-01	$40.01	$40.34	$39.95	$40.18	$39.78	25,376
2018-05-31	$40.04	$40.56	$39.69	$39.81	$39.42	53,040
2018-05-30	$40.33	$40.70	$40.04	$40.19	$39.79	39,129
2018-05-29	$40.63	$40.77	$40.02	$40.15	$39.75	29,840
2018-05-25	$40.02	$40.99	$40.02	$40.70	$40.30	122,075
2018-05-24	$40.27	$40.44	$39.93	$40.13	$39.73	36,103
2018-05-23	$40.33	$40.51	$40.19	$40.39	$39.99	30,272
2018-05-22	$40.28	$40.63	$40.15	$40.37	$39.97	46,291
2018-05-21	$39.90	$40.28	$39.70	$40.20	$39.80	48,417
2018-05-18	$40.36	$40.36	$39.71	$39.76	$39.37	51,415
2018-05-17	$40.15	$40.34	$40.09	$40.14	$39.74	29,687
2018-05-16	$39.50	$40.25	$39.50	$40.18	$39.78	36,208
2018-05-15	$39.27	$39.81	$39.24	$39.49	$39.10	21,120
2018-05-14	$39.50	$39.68	$39.23	$39.36	$38.97	35,150
2018-05-11	$39.80	$39.97	$39.38	$39.52	$39.13	27,065
2018-05-10	$39.74	$40.03	$39.54	$39.67	$39.28	22,827
2018-05-09	$39.45	$40.15	$39.29	$39.76	$39.37	36,222
2018-05-08	$39.18	$39.69	$39.03	$39.39	$39.00	22,214
2018-05-07	$39.21	$39.58	$38.91	$39.28	$38.89	22,311
2018-05-04	$37.79	$39.52	$37.79	$39.11	$38.72	27,728
2018-05-03	$38.62	$38.74	$38.12	$38.49	$38.11	29,089
2018-05-02	$38.37	$38.89	$38.22	$38.78	$38.40	47,250
2018-05-01	$37.98	$38.71	$37.90	$38.30	$37.92	77,874
2018-04-30	$38.73	$38.86	$38.07	$38.13	$37.75	28,731
2018-04-27	$39.01	$39.09	$38.65	$38.72	$38.34	39,900
2018-04-26	$39.17	$39.41	$38.69	$38.85	$38.47	29,607
2018-04-25	$39.51	$39.64	$38.92	$39.13	$38.74	43,142
2018-04-24	$39.32	$40.00	$39.11	$39.55	$39.16	36,501
2018-04-23	$39.75	$40.08	$39.11	$39.37	$38.98	44,253
2018-04-20	$40.37	$40.52	$39.61	$39.73	$39.34	74,427
2018-04-19	$40.53	$40.75	$40.42	$40.59	$40.19	30,852
2018-04-18	$40.74	$40.94	$40.51	$40.55	$40.15	32,316
2018-04-17	$40.91	$40.91	$40.33	$40.59	$40.19	54,700
2018-04-16	$40.15	$40.81	$39.91	$40.69	$40.29	54,907
2018-04-13	$40.19	$40.55	$39.76	$39.92	$39.53	55,177
2018-04-12	$39.64	$40.20	$39.49	$40.04	$39.65	54,477
2018-04-11	$39.49	$39.61	$39.23	$39.35	$38.96	36,120
2018-04-10	$39.36	$40.02	$39.09	$39.60	$39.21	42,408
2018-04-09	$39.60	$39.76	$39.06	$39.13	$38.74	110,863
2018-04-06	$39.89	$40.25	$36.57	$39.44	$39.05	73,432
2018-04-05	$40.05	$40.29	$39.63	$40.13	$39.73	57,600
2018-04-04	$39.18	$40.04	$39.18	$39.92	$39.53	81,738
2018-04-03	$39.30	$40.05	$38.93	$39.50	$39.11	55,156
2018-04-02	$39.18	$39.53	$38.93	$39.05	$38.66	119,942
2018-03-29	$39.08	$39.67	$38.95	$39.16	$38.77	200,778
2018-03-28	$38.74	$39.34	$38.64	$38.96	$38.58	54,558
2018-03-27	$38.91	$39.36	$38.71	$38.73	$38.35	50,274
2018-03-26	$38.20	$38.99	$37.99	$38.79	$38.41	61,065
2018-03-23	$39.30	$39.30	$37.64	$37.76	$37.39	137,095
2018-03-22	$39.62	$40.13	$38.89	$39.30	$38.91	184,156
2018-03-21	$39.72	$40.77	$39.66	$39.73	$39.34	248,002
2018-03-20	$39.87	$39.95	$39.53	$39.76	$39.37	134,808
2018-03-19	$38.79	$39.93	$38.65	$39.78	$39.39	114,000
2018-03-16	$38.75	$39.13	$38.59	$38.96	$38.58	216,553
2018-03-15	$38.66	$39.00	$37.71	$38.82	$38.44	52,114
2018-03-14	$38.94	$39.08	$38.49	$38.69	$38.31	51,147
2018-03-13	$39.01	$39.10	$38.60	$38.81	$38.43	316,817
2018-03-12	$38.85	$39.00	$38.42	$38.85	$38.47	38,155
2018-03-09	$38.54	$39.03	$38.00	$38.86	$38.48	62,520
2018-03-08	$38.83	$38.97	$38.20	$38.45	$38.07	24,525
2018-03-07	$38.36	$38.96	$38.36	$38.80	$38.42	40,935
2018-03-06	$38.67	$38.75	$37.95	$38.61	$38.23	19,239
2018-03-05	$38.46	$38.92	$38.25	$38.58	$38.20	53,644
2018-03-02	$37.70	$38.52	$37.51	$38.45	$38.07	81,959
2018-03-01	$37.09	$37.89	$36.97	$37.85	$37.48	65,870
2018-02-28	$37.10	$37.46	$36.53	$36.94	$36.58	68,779
2018-02-27	$37.62	$37.86	$37.00	$37.07	$36.70	29,230
2018-02-26	$37.65	$37.65	$37.32	$37.65	$37.28	34,500
2018-02-23	$37.55	$37.67	$36.03	$37.64	$37.27	51,635
2018-02-22	$37.71	$37.91	$36.22	$37.41	$37.04	69,255
2018-02-21	$37.00	$37.92	$37.00	$37.71	$37.34	78,805
2018-02-20	$36.63	$37.77	$36.63	$37.00	$36.64	97,502
2018-02-16	$36.24	$36.87	$35.87	$36.83	$36.47	112,269
2018-02-15	$36.31	$36.67	$35.80	$36.40	$36.04	56,692
2018-02-14	$36.04	$36.42	$35.51	$36.30	$35.94	73,583
2018-02-13	$35.70	$36.01	$35.50	$36.01	$35.65	43,103
2018-02-12	$35.98	$36.00	$35.48	$35.73	$35.38	27,468
2018-02-09	$35.74	$36.00	$35.34	$35.86	$35.51	46,118
2018-02-08	$35.74	$35.88	$35.41	$35.58	$35.23	57,963
2018-02-07	$35.57	$35.83	$35.27	$35.74	$35.39	58,986
2018-02-06	$35.26	$35.89	$34.99	$35.62	$35.27	60,489
2018-02-05	$36.02	$36.30	$35.51	$35.76	$35.41	97,989
2018-02-02	$36.10	$36.30	$35.91	$36.10	$35.74	57,799
2018-02-01	$36.00	$36.47	$35.94	$36.23	$35.87	69,004
2018-01-31	$36.21	$36.33	$36.01	$36.01	$35.65	27,992
2018-01-30	$35.85	$36.19	$35.85	$36.15	$35.79	34,048
2018-01-29	$35.78	$36.15	$35.40	$36.04	$35.68	78,094
2018-01-26	$35.47	$36.05	$35.31	$35.78	$35.43	71,239
2018-01-25	$35.54	$35.54	$34.72	$35.13	$34.78	21,531
2018-01-24	$35.42	$36.23	$35.40	$35.45	$35.10	33,969
2018-01-23	$35.61	$35.90	$35.43	$35.69	$35.34	38,590
2018-01-22	$35.63	$35.75	$35.50	$35.70	$35.35	35,920
2018-01-19	$35.55	$35.88	$35.55	$35.69	$35.34	52,303
2018-01-18	$35.97	$36.02	$35.54	$35.67	$35.32	22,226
2018-01-17	$36.04	$36.31	$35.50	$36.08	$35.72	61,165
2018-01-16	$36.40	$36.72	$35.69	$35.72	$35.37	36,172
2018-01-12	$36.00	$36.96	$35.81	$36.22	$35.86	69,765
2018-01-11	$35.72	$36.00	$35.61	$35.89	$35.54	157,547
2018-01-10	$35.49	$36.03	$35.49	$35.68	$35.33	44,567
2018-01-09	$35.67	$36.07	$35.56	$35.56	$35.21	35,517
2018-01-08	$35.85	$36.13	$35.09	$35.73	$35.38	110,348
2018-01-05	$36.13	$36.17	$35.62	$35.96	$35.61	40,165
2018-01-04	$35.68	$36.22	$35.57	$36.05	$35.69	27,540
2018-01-03	$35.69	$35.98	$35.21	$35.51	$35.16	59,180
2018-01-02	$35.40	$35.67	$35.34	$35.67	$35.32	58,753
2017-12-29	$35.14	$35.60	$35.00	$35.41	$35.06	92,280
2017-12-28	$35.47	$35.47	$34.98	$35.06	$34.71	154,413
2017-12-27	$35.40	$35.50	$35.00	$35.33	$34.98	25,082
2017-12-26	$36.31	$36.31	$35.15	$35.39	$35.04	27,300
2017-12-22	$36.80	$36.81	$36.23	$36.30	$35.94	52,985
2017-12-21	$36.19	$36.95	$35.82	$36.65	$36.29	74,959
2017-12-20	$35.72	$36.17	$35.47	$36.02	$35.66	100,198
2017-12-19	$35.35	$35.80	$34.95	$35.73	$35.38	102,709
2017-12-18	$35.25	$35.32	$34.57	$35.13	$34.78	45,073
2017-12-15	$34.00	$35.17	$34.00	$35.10	$34.75	216,956
2017-12-14	$34.00	$34.42	$33.50	$33.90	$33.57	59,643
2017-12-13	$34.07	$34.65	$33.91	$34.06	$33.72	40,880
2017-12-12	$34.00	$34.10	$33.84	$34.00	$33.66	25,254
2017-12-11	$33.83	$34.44	$33.76	$33.99	$33.65	24,029
2017-12-08	$34.21	$34.27	$33.79	$34.04	$33.70	33,844
2017-12-07	$34.47	$34.50	$34.01	$34.05	$33.71	26,627
2017-12-06	$34.52	$34.93	$34.30	$34.50	$34.16	29,370
2017-12-05	$35.07	$35.12	$34.50	$34.55	$34.21	56,826
2017-12-04	$34.50	$35.30	$34.08	$35.08	$34.73	66,251
2017-12-01	$34.56	$34.74	$33.46	$34.12	$33.78	30,943
2017-11-30	$35.25	$35.25	$34.30	$34.57	$34.23	33,571
2017-11-29	$34.90	$35.55	$34.46	$35.16	$34.81	40,468
2017-11-28	$34.10	$34.90	$33.80	$34.80	$34.46	24,288
2017-11-27	$33.81	$34.18	$33.66	$34.03	$33.69	27,070
2017-11-24	$34.39	$34.39	$33.60	$33.80	$33.47	19,559
2017-11-22	$34.08	$34.54	$34.08	$34.29	$33.95	17,994
2017-11-21	$34.12	$34.54	$33.98	$34.38	$34.04	26,531
2017-11-20	$33.75	$34.05	$33.40	$33.99	$33.65	24,366
2017-11-17	$33.55	$34.02	$33.29	$33.65	$33.32	24,282
2017-11-16	$33.37	$33.63	$32.93	$33.57	$33.24	47,140
2017-11-15	$33.35	$33.61	$33.10	$33.18	$32.85	31,695
2017-11-14	$33.21	$33.53	$33.16	$33.52	$33.19	22,247
2017-11-13	$33.09	$33.48	$33.04	$33.33	$33.00	33,395
2017-11-10	$33.44	$33.80	$33.15	$33.15	$32.82	30,437
2017-11-09	$33.86	$34.05	$32.99	$33.36	$33.03	68,949
2017-11-08	$33.82	$34.23	$33.50	$34.06	$33.72	63,824
2017-11-07	$34.07	$34.21	$33.51	$33.93	$33.60	63,926
2017-11-06	$34.39	$34.39	$33.81	$34.06	$33.72	21,208
2017-11-03	$34.38	$34.38	$33.88	$34.10	$33.76	29,271
2017-11-02	$34.04	$34.46	$33.76	$34.26	$33.92	21,540
2017-11-01	$34.25	$34.40	$33.72	$34.03	$33.69	37,628
2017-10-31	$33.67	$34.14	$33.18	$34.09	$33.75	58,728
2017-10-30	$34.00	$34.00	$33.07	$33.64	$33.31	85,434
2017-10-27	$33.50	$34.09	$33.50	$34.02	$33.68	35,365
2017-10-26	$34.13	$34.40	$33.80	$34.06	$33.72	23,494
2017-10-25	$34.00	$34.22	$33.78	$34.00	$33.66	26,886
2017-10-24	$34.00	$34.14	$33.62	$34.00	$33.66	59,933
2017-10-23	$33.82	$34.04	$33.66	$33.90	$33.57	35,794
2017-10-20	$35.71	$35.71	$33.71	$33.96	$33.63	122,866
2017-10-19	$35.53	$35.85	$35.33	$35.37	$35.02	39,681
2017-10-18	$36.02	$36.10	$35.50	$35.76	$35.41	23,837
2017-10-17	$36.17	$36.27	$35.65	$35.72	$35.37	23,486
2017-10-16	$36.26	$36.43	$36.05	$36.26	$35.90	35,378
2017-10-13	$36.38	$36.38	$35.86	$36.17	$35.81	21,872
2017-10-12	$36.64	$36.66	$36.20	$36.30	$35.94	28,408
2017-10-11	$36.52	$36.99	$36.45	$36.73	$36.37	60,038
2017-10-10	$36.50	$36.74	$36.32	$36.62	$36.26	45,846
2017-10-09	$36.00	$36.44	$35.96	$36.38	$36.02	40,369
2017-10-06	$36.29	$36.39	$35.99	$36.17	$35.81	39,983
2017-10-05	$36.14	$36.42	$35.90	$36.24	$35.88	29,857
2017-10-04	$36.12	$36.45	$35.61	$36.03	$35.67	36,457
2017-10-03	$35.80	$36.31	$35.74	$36.30	$35.94	135,111
2017-10-02	$35.58	$35.80	$35.31	$35.75	$35.40	72,468
2017-09-29	$35.07	$35.85	$34.98	$35.58	$35.23	74,242
2017-09-28	$34.50	$35.47	$34.40	$35.27	$34.92	110,100
2017-09-27	$34.35	$34.94	$34.11	$34.50	$34.16	121,856
2017-09-26	$34.40	$34.54	$34.06	$34.28	$33.94	80,008
2017-09-25	$34.35	$34.60	$34.31	$34.46	$34.12	93,459
2017-09-22	$33.51	$34.87	$33.51	$34.46	$34.12	279,954
2017-09-21	$34.41	$34.41	$33.92	$33.99	$33.65	129,415
2017-09-20	$34.31	$34.64	$33.87	$34.30	$33.96	125,651
2017-09-19	$34.03	$34.30	$34.03	$34.27	$33.93	52,708
2017-09-18	$33.26	$34.10	$33.00	$33.99	$33.65	106,307
2017-09-15	$34.16	$34.16	$33.13	$33.32	$32.99	228,250
2017-09-14	$33.71	$34.25	$33.71	$34.10	$33.76	40,325
2017-09-13	$34.25	$34.37	$34.00	$34.10	$33.76	97,757
2017-09-12	$33.82	$34.31	$33.82	$34.23	$33.89	63,555
2017-09-11	$34.03	$34.32	$33.85	$34.09	$33.75	51,966
2017-09-08	$34.00	$34.10	$33.63	$33.79	$33.46	35,562
2017-09-07	$34.00	$34.18	$33.77	$34.13	$33.79	65,129
2017-09-06	$34.00	$34.37	$33.98	$34.16	$33.82	46,408
2017-09-05	$34.00	$34.31	$33.98	$34.03	$33.69	59,876
2017-09-01	$34.00	$34.30	$33.92	$34.13	$33.79	61,912
2017-08-31	$34.03	$34.25	$33.87	$34.15	$33.81	37,112
2017-08-30	$34.00	$34.29	$33.79	$34.00	$33.66	41,686
2017-08-29	$34.02	$34.33	$33.82	$34.07	$33.73	30,033
2017-08-28	$34.20	$34.42	$33.76	$34.11	$33.77	33,392
2017-08-25	$34.15	$34.57	$33.92	$34.10	$33.76	70,923
2017-08-24	$34.13	$34.23	$33.85	$34.17	$33.83	24,167
2017-08-23	$33.67	$34.31	$33.67	$34.09	$33.75	26,513
2017-08-22	$34.26	$34.35	$33.59	$34.01	$33.67	16,374
2017-08-21	$34.02	$34.19	$33.78	$34.12	$33.78	19,506
2017-08-18	$33.51	$34.18	$33.51	$34.01	$33.67	24,042
2017-08-17	$33.70	$34.27	$33.70	$33.83	$33.50	36,252
2017-08-16	$33.74	$34.11	$33.48	$33.92	$33.59	26,697
2017-08-15	$34.51	$34.60	$33.91	$33.92	$33.59	16,190
2017-08-14	$34.46	$34.91	$34.31	$34.50	$34.16	26,974
2017-08-11	$34.55	$34.55	$34.01	$34.24	$33.90	33,712
2017-08-10	$34.02	$34.84	$33.93	$34.29	$33.95	45,635
2017-08-09	$34.25	$34.75	$34.00	$34.20	$33.86	16,084
2017-08-08	$34.15	$34.94	$34.13	$34.49	$34.15	13,984
2017-08-07	$34.59	$34.89	$34.34	$34.48	$34.14	12,936
2017-08-04	$34.75	$34.75	$34.39	$34.45	$34.11	9,244
2017-08-03	$34.44	$34.71	$34.34	$34.42	$34.08	22,152
2017-08-02	$34.76	$35.54	$34.25	$34.44	$34.10	13,762
2017-08-01	$34.60	$34.75	$34.39	$34.75	$34.41	20,824
2017-07-31	$34.40	$34.75	$34.04	$34.57	$34.23	22,161
2017-07-28	$34.54	$34.75	$33.88	$34.35	$34.01	69,136
2017-07-27	$34.97	$34.97	$34.33	$34.53	$34.19	59,228
2017-07-26	$34.53	$35.95	$34.53	$35.16	$34.81	20,417
2017-07-25	$35.81	$36.30	$35.57	$35.88	$35.53	37,215
2017-07-24	$35.28	$35.65	$35.26	$35.54	$35.19	51,710
2017-07-21	$35.85	$35.85	$35.10	$35.28	$34.93	56,828
2017-07-20	$34.47	$34.83	$33.25	$34.74	$34.40	47,823
2017-07-19	$34.00	$34.55	$34.00	$34.43	$34.09	40,497
2017-07-18	$33.99	$35.00	$33.99	$34.43	$34.09	93,955
2017-07-17	$31.62	$34.09	$31.50	$33.90	$33.57	233,134
2017-07-14	$31.51	$31.82	$31.50	$31.57	$31.26	25,283
2017-07-13	$31.64	$31.77	$31.28	$31.75	$31.44	22,706
2017-07-12	$31.41	$31.98	$31.40	$31.76	$31.45	34,778
2017-07-11	$31.50	$31.85	$31.50	$31.61	$31.30	40,169
2017-07-10	$31.47	$31.92	$31.25	$31.60	$31.29	28,657
2017-07-07	$31.34	$31.95	$31.26	$31.73	$31.42	40,401
2017-07-06	$30.92	$31.83	$30.67	$31.55	$31.24	41,594
2017-07-05	$31.96	$31.96	$30.83	$31.04	$30.73	24,333
2017-07-03	$30.92	$31.98	$30.92	$31.91	$31.60	10,940
2017-06-30	$31.05	$31.09	$30.53	$30.64	$30.34	19,233
2017-06-29	$31.55	$31.59	$30.36	$30.87	$30.57	44,087
2017-06-28	$30.38	$31.90	$30.38	$31.17	$30.86	39,480
2017-06-27	$30.09	$30.69	$29.66	$30.03	$29.73	20,500
2017-06-26	$30.29	$30.39	$29.77	$29.88	$29.59	41,881
2017-06-23	$30.44	$30.73	$29.85	$30.55	$30.25	489,913
2017-06-22	$30.88	$31.23	$30.26	$30.42	$30.12	25,809
2017-06-21	$31.91	$31.91	$30.30	$30.46	$30.16	75,307
2017-06-20	$31.90	$32.01	$31.69	$31.91	$31.60	48,472
2017-06-19	$31.91	$32.00	$31.50	$31.90	$31.59	28,854
2017-06-16	$31.65	$32.03	$31.47	$31.67	$31.36	135,392
2017-06-15	$31.82	$32.03	$31.66	$31.98	$31.66	54,139
2017-06-14	$31.81	$32.00	$31.28	$31.91	$31.60	44,925
2017-06-13	$31.50	$32.03	$30.20	$31.78	$31.47	55,051
2017-06-12	$31.25	$31.83	$31.18	$31.45	$31.14	53,018
2017-06-09	$31.00	$31.41	$30.96	$31.06	$30.75	44,997
2017-06-08	$30.40	$30.88	$30.38	$30.69	$30.39	197,511
2017-06-07	$30.25	$30.50	$29.86	$30.13	$29.83	15,004
2017-06-06	$29.80	$30.30	$29.80	$30.20	$29.90	19,465
2017-06-05	$29.95	$30.37	$29.95	$30.00	$29.70	17,536
2017-06-02	$30.45	$30.55	$30.09	$30.14	$29.84	37,493
2017-06-01	$29.75	$30.90	$29.58	$30.48	$30.18	31,086
2017-05-31	$29.57	$30.40	$29.57	$29.74	$29.45	10,799
2017-05-30	$30.07	$30.15	$29.68	$29.75	$29.46	8,289
2017-05-26	$31.22	$31.67	$30.23	$30.90	$30.60	22,857
2017-05-25	$30.11	$31.38	$30.11	$31.22	$30.91	24,339
2017-05-24	$30.34	$31.15	$29.95	$30.09	$29.79	7,059
2017-05-23	$29.87	$31.00	$29.87	$30.42	$30.12	15,696
2017-05-22	$29.89	$30.34	$29.67	$29.92	$29.62	11,550
2017-05-19	$29.74	$30.07	$29.13	$29.59	$29.30	27,714
2017-05-18	$29.79	$30.20	$29.63	$29.76	$29.47	13,205
2017-05-17	$30.16	$30.21	$29.45	$29.70	$29.41	20,894
2017-05-16	$30.35	$30.59	$30.34	$30.54	$30.24	9,117
2017-05-15	$30.44	$30.81	$30.44	$30.81	$30.51	10,083
2017-05-12	$30.53	$31.90	$30.16	$30.39	$30.09	14,992
2017-05-11	$30.97	$31.20	$30.41	$30.53	$30.23	24,118
2017-05-10	$31.05	$31.28	$30.50	$30.96	$30.65	19,751
2017-05-09	$31.52	$31.65	$30.89	$31.06	$30.75	11,637
2017-05-08	$31.38	$31.99	$30.59	$31.48	$31.17	17,963
2017-05-05	$31.46	$31.69	$31.25	$31.52	$31.21	11,348
2017-05-04	$31.79	$31.81	$31.49	$31.75	$31.44	10,871
2017-05-03	$31.99	$32.00	$31.49	$31.79	$31.48	48,522
2017-05-02	$32.00	$32.03	$31.40	$31.90	$31.59	26,593
2017-05-01	$31.53	$31.97	$31.39	$31.87	$31.56	32,934
2017-04-28	$32.05	$32.23	$31.45	$31.57	$31.26	23,650
2017-04-27	$32.75	$32.75	$31.76	$32.02	$31.70	27,057
2017-04-26	$32.30	$33.11	$32.21	$32.47	$32.15	104,482
2017-04-25	$32.30	$32.43	$31.98	$32.36	$32.04	79,851
2017-04-24	$31.97	$32.35	$31.82	$31.95	$31.63	79,827
2017-04-21	$30.99	$31.98	$30.75	$31.49	$31.18	53,323
2017-04-20	$31.68	$31.95	$30.86	$31.50	$31.19	42,262
2017-04-19	$30.74	$31.68	$30.33	$31.09	$30.78	57,613
2017-04-18	$30.06	$31.24	$30.06	$30.69	$30.39	35,298
2017-04-17	$29.70	$30.47	$29.67	$30.36	$30.06	35,715
2017-04-13	$30.45	$30.67	$29.52	$29.60	$29.31	46,781
2017-04-12	$31.10	$31.10	$30.48	$30.50	$30.20	15,954
2017-04-11	$30.75	$31.13	$30.50	$30.89	$30.59	14,113
2017-04-10	$31.00	$31.31	$30.32	$30.53	$30.23	20,179
2017-04-07	$30.51	$31.32	$30.51	$31.10	$30.79	25,118
2017-04-06	$30.85	$31.56	$30.60	$31.08	$30.77	31,146
2017-04-05	$32.15	$32.66	$30.96	$31.00	$30.69	23,056
2017-04-04	$31.64	$31.81	$30.95	$31.76	$31.45	22,895
2017-04-03	$31.75	$31.75	$31.00	$31.19	$30.88	26,003
2017-03-31	$31.20	$31.87	$30.77	$31.77	$31.46	36,332
2017-03-30	$30.80	$31.79	$30.43	$31.63	$31.32	30,609
2017-03-29	$31.02	$31.31	$30.45	$30.60	$30.30	26,728
2017-03-28	$30.53	$31.16	$30.23	$31.16	$30.85	23,987
2017-03-27	$30.25	$30.76	$29.82	$30.58	$30.28	27,164
2017-03-24	$31.11	$31.11	$30.40	$30.60	$30.30	24,062
2017-03-23	$30.53	$30.77	$30.19	$30.57	$30.27	25,118
2017-03-22	$31.20	$31.50	$30.16	$30.30	$30.00	34,557
2017-03-21	$33.20	$33.20	$31.20	$31.20	$30.89	33,347
2017-03-20	$33.12	$33.25	$32.79	$32.94	$32.62	28,308
2017-03-17	$32.27	$33.20	$32.12	$33.06	$32.73	120,115
2017-03-16	$32.38	$32.51	$31.94	$32.38	$32.06	32,849
2017-03-15	$32.04	$32.91	$31.70	$32.24	$31.92	229,633
2017-03-14	$32.18	$32.22	$31.63	$31.99	$31.67	14,119
2017-03-13	$32.90	$34.18	$32.25	$32.58	$32.26	46,917
2017-03-10	$32.45	$32.45	$31.58	$31.79	$31.48	25,261
2017-03-09	$32.93	$33.07	$32.02	$32.24	$31.92	140,937
2017-03-08	$32.33	$32.76	$31.82	$32.57	$32.25	382,380
2017-03-07	$32.25	$32.38	$32.12	$32.18	$31.86	8,616
2017-03-06	$32.15	$32.28	$32.15	$32.22	$31.90	20,916
2017-03-03	$32.52	$32.60	$32.00	$32.42	$32.10	14,221
2017-03-02	$32.72	$32.88	$32.38	$32.59	$32.27	24,410
2017-03-01	$32.84	$33.22	$32.84	$32.99	$32.66	29,092
2017-02-28	$32.96	$33.00	$32.34	$32.54	$32.22	23,871
2017-02-27	$32.85	$33.52	$32.39	$32.95	$32.63	26,665
2017-02-24	$32.27	$33.32	$32.27	$32.92	$32.60	30,290
2017-02-23	$33.93	$33.93	$33.30	$33.39	$33.06	24,916
2017-02-22	$33.25	$33.89	$33.15	$33.68	$33.35	38,621
2017-02-21	$33.43	$33.56	$33.24	$33.40	$33.07	27,439
2017-02-17	$33.59	$33.59	$33.06	$33.50	$33.17	33,173
2017-02-16	$33.60	$33.85	$33.33	$33.49	$33.16	29,027
2017-02-15	$33.70	$34.28	$33.39	$33.49	$33.16	28,920
2017-02-14	$33.81	$34.39	$33.77	$33.85	$33.52	28,971
2017-02-13	$34.40	$34.40	$33.75	$34.19	$33.85	19,960
2017-02-10	$33.06	$34.27	$32.34	$34.24	$33.90	34,971
2017-02-09	$32.76	$33.25	$32.26	$32.82	$32.50	24,175
2017-02-08	$32.80	$32.88	$32.18	$32.48	$32.16	29,253
2017-02-07	$33.63	$33.63	$32.47	$32.79	$32.47	45,405
2017-02-06	$35.24	$35.24	$33.29	$33.41	$33.08	29,919
2017-02-03	$32.86	$33.99	$32.72	$33.88	$33.55	39,730
2017-02-02	$32.94	$33.34	$32.47	$32.67	$32.35	43,765
2017-02-01	$32.56	$33.83	$32.43	$32.96	$32.63	32,080
2017-01-31	$33.19	$33.25	$32.20	$32.66	$32.34	177,201
2017-01-30	$34.50	$34.50	$33.01	$33.15	$32.82	62,788
2017-01-27	$34.10	$35.00	$33.03	$34.70	$34.36	59,124
2017-01-26	$33.80	$34.66	$33.40	$34.60	$34.26	33,159
2017-01-25	$33.25	$34.22	$33.23	$34.10	$33.76	44,715
2017-01-24	$33.34	$33.34	$32.95	$33.13	$32.80	31,341
2017-01-23	$33.22	$33.22	$33.00	$33.07	$32.74	6,862
2017-01-20	$33.12	$33.12	$32.91	$33.00	$32.67	38,465
2017-01-19	$32.98	$33.16	$32.90	$32.90	$32.58	28,200
2017-01-18	$32.45	$33.23	$32.45	$33.00	$32.67	16,168
2017-01-17	$32.81	$32.98	$32.60	$32.75	$32.43	19,705
2017-01-13	$32.73	$33.25	$32.73	$33.04	$32.71	22,329
2017-01-12	$32.50	$32.86	$32.45	$32.57	$32.25	18,221
2017-01-11	$32.64	$32.77	$32.50	$32.55	$32.23	31,743
2017-01-10	$32.75	$33.25	$32.40	$32.73	$32.41	25,467
2017-01-09	$32.42	$32.74	$32.37	$32.51	$32.19	16,732
2017-01-06	$32.10	$32.77	$32.10	$32.50	$32.18	11,998
2017-01-05	$31.76	$32.89	$31.76	$32.26	$31.94	24,999
2017-01-04	$32.73	$32.93	$32.11	$32.19	$31.87	24,299
2017-01-03	$33.78	$33.93	$32.33	$32.65	$32.33	29,272
2016-12-30	$33.15	$33.75	$33.12	$33.64	$33.31	13,396
2016-12-29	$32.86	$33.96	$32.60	$33.72	$33.39	21,814
2016-12-28	$32.74	$32.74	$32.00	$32.55	$32.23	46,033
2016-12-27	$33.80	$33.80	$32.67	$32.87	$32.55	25,423
2016-12-23	$34.88	$34.88	$33.50	$33.98	$33.64	8,690
2016-12-22	$33.61	$34.11	$32.50	$33.71	$33.38	55,554
2016-12-21	$34.33	$34.62	$33.62	$33.78	$33.45	25,391
2016-12-20	$34.94	$35.30	$34.33	$35.00	$34.65	34,899
2016-12-19	$35.14	$35.28	$34.86	$35.21	$34.86	7,844
2016-12-16	$35.69	$35.79	$35.00	$35.04	$34.69	62,601
2016-12-15	$35.80	$35.90	$35.46	$35.46	$35.11	17,181
2016-12-14	$35.79	$35.90	$35.26	$35.30	$34.95	12,428
2016-12-13	$36.60	$36.75	$35.26	$35.75	$35.40	24,290
2016-12-12	$36.45	$37.08	$35.22	$36.82	$36.46	15,440
2016-12-09	$37.10	$38.03	$35.27	$36.62	$36.26	26,015
2016-12-08	$37.00	$37.99	$35.69	$37.34	$36.97	34,597
2016-12-07	$35.06	$37.11	$34.98	$35.45	$35.10	29,832
2016-12-06	$33.99	$35.38	$32.90	$35.23	$34.88	31,674
2016-12-05	$32.89	$34.50	$32.82	$33.23	$32.90	43,712
2016-12-02	$33.01	$33.30	$32.15	$32.66	$32.34	25,151
2016-12-01	$31.50	$32.49	$31.50	$31.90	$31.59	25,425
2016-11-30	$31.33	$31.73	$31.15	$31.32	$31.01	6,760
2016-11-29	$31.43	$31.64	$30.96	$31.05	$30.74	9,132
2016-11-28	$31.55	$31.76	$31.10	$31.20	$30.89	97,310
2016-11-25	$30.87	$31.49	$30.36	$31.17	$30.86	3,035
2016-11-23	$31.49	$31.54	$31.31	$31.43	$31.12	8,641
2016-11-22	$30.80	$34.98	$30.55	$31.49	$31.18	15,290
2016-11-21	$30.40	$30.66	$30.20	$30.48	$30.18	20,449
2016-11-18	$30.36	$33.02	$29.95	$30.39	$30.09	25,469
2016-11-17	$30.00	$30.47	$29.95	$30.18	$29.88	11,806
2016-11-16	$29.47	$29.91	$29.47	$29.91	$29.62	19,042
2016-11-15	$29.35	$31.22	$29.35	$29.88	$29.59	11,686
2016-11-14	$28.78	$29.89	$27.42	$29.47	$29.18	23,839
2016-11-11	$27.40	$29.05	$27.40	$28.50	$28.22	305,325
2016-11-10	$27.20	$27.97	$27.20	$27.62	$27.35	25,396
2016-11-09	$26.45	$27.20	$26.37	$27.20	$26.93	21,817
2016-11-08	$26.27	$26.53	$26.26	$26.37	$26.11	5,977
2016-11-07	$26.10	$26.70	$26.07	$26.59	$26.33	12,486
2016-11-04	$26.54	$26.54	$26.00	$26.02	$25.76	4,864
2016-11-03	$26.35	$26.35	$26.00	$26.07	$25.81	4,163
2016-11-02	$26.40	$26.60	$26.00	$26.02	$25.76	8,823
2016-11-01	$26.36	$27.05	$26.00	$26.01	$25.75	8,604
2016-10-31	$26.11	$26.19	$26.00	$26.03	$25.77	7,113
2016-10-28	$25.80	$26.66	$25.00	$26.18	$25.92	6,691
2016-10-27	$26.59	$26.82	$26.04	$26.28	$26.02	7,065
2016-10-26	$26.10	$27.20	$26.10	$26.88	$26.61	5,179
2016-10-25	$27.33	$27.33	$26.77	$26.98	$26.71	9,934
2016-10-24	$27.13	$28.24	$26.95	$27.71	$27.44	14,376
2016-10-21	$26.41	$27.49	$26.41	$26.92	$26.65	5,770
2016-10-20	$26.24	$26.55	$26.16	$26.46	$26.20	5,934
2016-10-19	$25.69	$26.38	$25.62	$26.09	$25.83	23,029
2016-10-18	$25.75	$25.75	$25.32	$25.67	$25.42	3,022
2016-10-17	$24.74	$25.75	$24.66	$25.70	$25.45	14,489
2016-10-14	$25.20	$25.24	$24.62	$24.87	$24.62	8,411
2016-10-13	$25.39	$25.40	$25.00	$25.01	$24.76	4,029
2016-10-12	$25.36	$25.72	$24.63	$25.68	$25.43	6,229
2016-10-11	$25.71	$25.75	$25.38	$25.40	$25.15	4,639
2016-10-10	$25.64	$25.75	$25.62	$25.75	$25.50	4,078
2016-10-07	$25.52	$25.75	$25.50	$25.65	$25.40	3,178
2016-10-06	$25.39	$25.75	$25.04	$25.60	$25.35	2,856
2016-10-05	$25.52	$25.96	$25.18	$25.68	$25.43	7,978
2016-10-04	$23.94	$25.72	$23.94	$25.55	$25.30	7,007
2016-10-03	$25.35	$25.99	$25.28	$25.64	$25.39	10,916
2016-09-30	$24.76	$26.00	$24.76	$25.94	$25.68	10,889
2016-09-29	$25.08	$25.08	$24.69	$24.70	$24.46	1,943
2016-09-28	$25.03	$25.40	$25.03	$25.08	$24.83	8,070
2016-09-27	$25.49	$25.56	$25.20	$25.37	$25.12	6,301
2016-09-26	$25.32	$25.99	$25.32	$25.56	$25.31	8,080
2016-09-23	$25.86	$25.88	$25.56	$25.62	$25.37	9,106
2016-09-22	$25.56	$25.95	$25.17	$25.92	$25.66	14,084
2016-09-21	$25.03	$25.65	$24.91	$25.57	$25.32	12,519
2016-09-20	$24.11	$25.40	$24.11	$25.02	$24.77	9,791
2016-09-19	$25.13	$25.51	$23.85	$23.98	$23.74	15,064
2016-09-16	$25.79	$25.92	$24.37	$24.88	$24.63	57,991
2016-09-15	$25.52	$25.81	$25.52	$25.78	$25.53	14,344
2016-09-14	$25.75	$25.79	$25.39	$25.55	$25.30	9,794
2016-09-13	$25.75	$25.85	$25.45	$25.66	$25.41	14,681
2016-09-12	$25.62	$25.99	$25.62	$25.85	$25.60	10,141
2016-09-09	$25.76	$26.00	$25.41	$25.73	$25.48	19,562
2016-09-08	$25.70	$26.00	$25.63	$25.90	$25.64	8,988
2016-09-07	$25.70	$25.86	$25.36	$25.68	$25.43	14,619
2016-09-06	$25.34	$26.27	$25.30	$25.70	$25.45	21,057
2016-09-02	$24.20	$24.78	$24.20	$24.53	$24.29	14,179
2016-09-01	$23.89	$24.43	$23.89	$24.35	$24.11	6,691
2016-08-31	$24.10	$24.45	$24.06	$24.19	$23.95	9,471
2016-08-30	$24.10	$24.35	$24.02	$24.35	$24.11	24,211
2016-08-29	$24.08	$24.10	$23.97	$24.04	$23.80	4,872
2016-08-26	$24.02	$24.10	$23.81	$24.09	$23.85	7,795
2016-08-25	$23.97	$24.02	$23.96	$24.02	$23.78	8,556
2016-08-24	$23.96	$23.98	$23.89	$23.95	$23.71	16,127
2016-08-23	$23.90	$23.98	$23.75	$23.82	$23.59	15,603
2016-08-22	$23.68	$23.90	$23.68	$23.84	$23.60	11,746
2016-08-19	$23.77	$23.98	$23.50	$23.83	$23.59	16,112
2016-08-18	$23.68	$23.82	$23.55	$23.80	$23.57	27,313
2016-08-17	$23.15	$23.76	$23.15	$23.68	$23.45	17,224
2016-08-16	$23.30	$23.74	$23.07	$23.10	$22.87	14,453
2016-08-15	$23.37	$23.57	$23.12	$23.47	$23.24	16,253
2016-08-12	$23.43	$23.71	$23.28	$23.44	$23.21	6,488
2016-08-11	$23.37	$23.55	$22.84	$23.54	$23.31	3,947
2016-08-10	$20.77	$23.90	$20.77	$23.43	$23.20	7,779
2016-08-09	$23.75	$23.93	$23.63	$23.78	$23.55	4,365
2016-08-08	$23.75	$23.75	$23.46	$23.71	$23.48	20,802
2016-08-05	$24.00	$24.10	$23.52	$23.90	$23.66	60,930
2016-08-04	$23.60	$23.96	$23.32	$23.90	$23.66	8,673
2016-08-03	$23.23	$23.88	$23.23	$23.74	$23.51	13,484
2016-08-02	$22.86	$23.24	$22.71	$23.10	$22.87	41,629
2016-08-01	$22.94	$23.00	$22.60	$22.66	$22.44	8,473
2016-07-29	$23.05	$23.05	$22.50	$22.59	$22.37	18,773
2016-07-28	$22.76	$22.88	$22.61	$22.74	$22.52	4,507
2016-07-27	$22.81	$22.81	$22.55	$22.75	$22.53	10,879
2016-07-26	$22.55	$23.03	$22.55	$22.85	$22.62	14,055
2016-07-25	$22.51	$22.67	$22.50	$22.55	$22.33	11,228
2016-07-22	$22.58	$23.10	$22.50	$22.62	$22.40	17,882
2016-07-21	$22.59	$22.79	$22.50	$22.78	$22.56	20,257
2016-07-20	$22.58	$22.73	$22.58	$22.70	$22.48	5,642
2016-07-19	$22.65	$23.16	$22.61	$22.62	$22.40	11,863
2016-07-18	$23.21	$23.21	$22.69	$23.12	$22.89	15,694
2016-07-15	$22.00	$23.65	$22.00	$22.94	$22.71	20,945
2016-07-14	$21.89	$22.00	$21.63	$21.88	$21.66	9,063
2016-07-13	$21.91	$21.91	$21.31	$21.58	$21.37	22,484
2016-07-12	$21.98	$21.98	$21.57	$21.82	$21.60	23,593
2016-07-11	$21.87	$21.99	$21.34	$21.71	$21.50	18,045
2016-07-08	$21.31	$21.60	$21.14	$21.56	$21.35	11,732
2016-07-07	$21.40	$21.69	$21.08	$21.14	$20.93	13,963
2016-07-06	$21.07	$21.24	$20.87	$21.02	$20.81	39,030
2016-07-05	$21.40	$22.00	$20.92	$21.09	$20.88	14,659
2016-07-01	$22.68	$22.68	$21.03	$21.42	$21.21	24,143
2016-06-30	$21.79	$22.60	$21.79	$22.14	$21.92	13,476
2016-06-29	$21.15	$21.90	$21.00	$21.90	$21.68	116,793
2016-06-28	$20.85	$21.95	$20.85	$21.39	$21.18	9,527
2016-06-27	$21.60	$21.60	$19.81	$20.81	$20.60	90,876
2016-06-24	$21.58	$22.09	$21.42	$21.67	$21.46	242,559
2016-06-23	$21.92	$23.69	$21.92	$22.05	$21.83	43,193
2016-06-22	$23.10	$23.74	$22.32	$22.38	$22.16	13,104
2016-06-21	$22.50	$22.84	$22.31	$22.49	$22.27	21,130
2016-06-20	$22.90	$22.90	$22.28	$22.44	$22.22	14,002
2016-06-17	$23.09	$23.09	$22.65	$22.75	$22.53	23,041
2016-06-16	$22.99	$23.34	$22.99	$23.11	$22.88	14,426
2016-06-15	$23.50	$23.61	$23.01	$23.25	$23.02	16,758
2016-06-14	$23.61	$23.70	$22.99	$23.11	$22.88	23,606
2016-06-13	$23.69	$23.75	$23.10	$23.61	$23.38	11,766
2016-06-10	$23.70	$23.75	$23.42	$23.60	$23.37	11,511
2016-06-09	$23.34	$23.78	$23.08	$23.73	$23.50	11,483
2016-06-08	$23.00	$23.49	$22.92	$23.24	$23.01	15,132
2016-06-07	$23.37	$23.59	$23.00	$23.18	$22.95	16,211
2016-06-06	$23.13	$23.94	$22.53	$23.84	$23.60	18,860
2016-06-03	$22.83	$23.90	$22.78	$23.00	$22.77	28,966
2016-06-02	$23.44	$23.87	$22.69	$22.96	$22.73	12,396
2016-06-01	$23.61	$23.70	$22.73	$23.45	$23.22	10,589
2016-05-31	$23.60	$23.85	$23.02	$23.75	$23.52	15,625
2016-05-27	$23.27	$23.80	$21.80	$23.66	$23.43	21,643
2016-05-26	$23.43	$23.73	$22.69	$23.20	$22.97	12,340
2016-05-25	$22.62	$23.64	$22.15	$23.43	$23.20	34,105
2016-05-24	$21.93	$22.78	$21.70	$22.75	$22.53	66,746
2016-05-23	$22.05	$22.38	$21.75	$21.84	$21.62	169,729
2016-05-20	$21.68	$22.68	$21.68	$22.00	$21.78	17,773
2016-05-19	$21.50	$21.70	$21.39	$21.59	$21.38	34,106
2016-05-18	$21.33	$21.72	$21.16	$21.52	$21.31	36,015
2016-05-17	$21.15	$21.88	$21.03	$21.37	$21.16	231,930
2016-05-16	$21.17	$21.20	$21.00	$21.03	$20.82	5,152
2016-05-13	$21.40	$21.40	$21.00	$21.05	$20.84	21,093
2016-05-12	$21.39	$21.58	$21.16	$21.50	$21.29	9,088
2016-05-11	$21.66	$21.74	$21.00	$21.20	$20.99	10,635
2016-05-10	$21.31	$22.00	$21.20	$21.50	$21.29	14,974
2016-05-09	$21.42	$21.45	$21.05	$21.38	$21.17	13,036
2016-05-06	$20.82	$21.63	$20.72	$21.63	$21.42	17,085
2016-05-05	$21.00	$21.19	$20.92	$20.92	$20.71	6,865
2016-05-04	$21.00	$21.07	$20.92	$20.98	$20.77	6,643
2016-05-03	$20.93	$21.14	$20.87	$21.02	$20.81	7,140
2016-05-02	$21.00	$21.00	$20.97	$21.00	$20.79	7,179
2016-04-29	$20.90	$21.00	$20.80	$20.97	$20.76	3,838
2016-04-28	$20.86	$21.14	$20.86	$21.01	$20.80	5,191
2016-04-27	$20.98	$21.25	$20.98	$21.21	$21.00	12,174
2016-04-26	$21.13	$21.17	$20.85	$21.02	$20.81	24,164
2016-04-25	$20.92	$21.23	$20.77	$21.10	$20.89	9,750
2016-04-22	$21.00	$21.84	$20.68	$21.05	$20.84	43,764
2016-04-21	$20.98	$20.98	$20.83	$20.90	$20.69	8,566
2016-04-20	$20.79	$21.00	$20.56	$20.98	$20.77	20,798
2016-04-19	$20.93	$21.00	$20.79	$20.84	$20.63	4,916
2016-04-18	$20.94	$21.00	$20.85	$20.95	$20.74	7,212
2016-04-15	$20.83	$20.97	$20.73	$20.97	$20.76	6,524
2016-04-14	$20.97	$20.98	$20.72	$20.82	$20.61	11,227
2016-04-13	$20.71	$20.94	$20.71	$20.92	$20.71	4,637
2016-04-12	$20.77	$21.13	$20.77	$20.96	$20.75	4,114
2016-04-11	$20.88	$21.18	$20.83	$21.10	$20.89	15,156
2016-04-08	$20.73	$21.11	$20.73	$21.05	$20.84	22,299
2016-04-07	$20.95	$20.95	$20.65	$20.67	$20.47	10,337
2016-04-06	$21.00	$21.03	$20.92	$21.01	$20.80	6,326
2016-04-05	$21.00	$21.07	$20.80	$21.01	$20.80	12,790
2016-04-04	$21.00	$21.09	$20.90	$21.00	$20.79	15,938
2016-04-01	$20.98	$21.02	$20.95	$21.02	$20.81	7,310
2016-03-31	$21.00	$21.09	$20.96	$21.00	$20.79	5,343
2016-03-30	$21.00	$21.00	$20.95	$20.99	$20.78	6,439
2016-03-29	$21.19	$21.19	$20.65	$20.74	$20.54	27,652
2016-03-28	$21.09	$21.40	$21.00	$21.31	$21.10	6,111
2016-03-24	$21.10	$21.15	$20.99	$21.02	$20.81	4,072
2016-03-23	$21.25	$21.35	$21.01	$21.16	$20.95	9,285
2016-03-22	$21.11	$21.23	$20.91	$21.19	$20.98	10,102
2016-03-21	$21.02	$21.21	$20.71	$21.10	$20.89	11,557
2016-03-18	$20.91	$21.49	$20.86	$21.32	$21.11	125,494
2016-03-17	$20.93	$21.20	$20.75	$20.83	$20.62	18,381
2016-03-16	$21.30	$21.49	$21.00	$21.05	$20.84	13,402
2016-03-15	$21.07	$21.40	$21.07	$21.23	$21.02	17,468
2016-03-14	$21.40	$21.49	$21.01	$21.47	$21.26	29,877
2016-03-11	$20.82	$21.48	$20.82	$21.40	$21.19	19,188
2016-03-10	$21.23	$21.40	$20.63	$20.97	$20.76	14,833
2016-03-09	$21.00	$21.49	$21.00	$21.18	$20.97	15,636
2016-03-08	$21.00	$21.05	$20.81	$20.96	$20.75	20,551
2016-03-07	$21.00	$21.01	$20.60	$21.01	$20.80	16,631
2016-03-04	$20.87	$20.87	$20.55	$20.78	$20.58	2,809
2016-03-03	$20.73	$20.90	$20.61	$20.90	$20.69	12,052
2016-03-02	$20.89	$20.89	$20.81	$20.89	$20.68	2,561
2016-03-01	$21.00	$21.00	$20.85	$20.92	$20.71	12,179
2016-02-29	$20.90	$21.00	$20.89	$20.89	$20.68	9,535
2016-02-26	$21.00	$21.00	$20.89	$20.91	$20.70	9,279
2016-02-25	$20.90	$21.00	$20.82	$20.99	$20.78	17,153
2016-02-24	$20.74	$21.00	$20.71	$20.85	$20.64	11,998
2016-02-23	$20.69	$21.00	$20.51	$20.91	$20.70	14,942
2016-02-22	$21.00	$21.00	$20.75	$20.90	$20.69	20,092
2016-02-19	$20.12	$20.91	$20.12	$20.74	$20.54	21,875
2016-02-18	$21.06	$21.06	$20.27	$20.59	$20.39	16,653
2016-02-17	$20.51	$20.80	$20.50	$20.65	$20.45	12,228
2016-02-16	$20.75	$21.02	$20.30	$20.84	$20.63	6,077
2016-02-12	$21.00	$21.15	$20.50	$20.77	$20.57	15,749
2016-02-11	$21.00	$21.10	$20.01	$20.88	$20.67	43,390
2016-02-10	$22.07	$22.57	$21.05	$21.06	$20.85	17,436
2016-02-09	$22.39	$22.47	$22.01	$22.01	$21.79	26,163
2016-02-08	$22.43	$22.43	$21.80	$22.11	$21.89	8,904
2016-02-05	$22.14	$22.14	$22.01	$22.02	$21.80	5,115
2016-02-04	$22.23	$22.56	$22.01	$22.10	$21.88	7,026
2016-02-03	$21.90	$22.74	$21.80	$21.90	$21.68	34,724
2016-02-02	$21.51	$21.98	$21.26	$21.75	$21.54	11,506
2016-02-01	$21.85	$21.96	$21.30	$21.88	$21.66	5,326
2016-01-29	$21.92	$22.00	$20.99	$22.00	$21.78	15,421
2016-01-28	$20.42	$21.80	$20.42	$21.21	$21.00	7,403
2016-01-27	$22.20	$22.22	$20.80	$20.80	$20.59	18,764
2016-01-26	$22.13	$22.48	$21.41	$21.86	$21.64	17,963
2016-01-25	$22.39	$22.94	$21.89	$22.09	$21.87	23,008
2016-01-22	$23.00	$23.00	$22.57	$22.99	$22.76	4,779
2016-01-21	$23.16	$23.45	$22.78	$22.79	$22.57	12,348
2016-01-20	$22.39	$23.35	$22.00	$22.96	$22.73	14,496
2016-01-19	$23.38	$23.43	$22.13	$22.72	$22.50	52,484
2016-01-15	$22.96	$23.43	$22.01	$23.35	$23.12	24,171
2016-01-14	$23.77	$23.83	$23.29	$23.47	$23.24	21,534
2016-01-13	$23.95	$23.95	$23.38	$23.88	$23.64	22,969
2016-01-12	$23.95	$23.96	$23.58	$23.93	$23.69	25,957
2016-01-11	$23.70	$24.00	$23.43	$23.94	$23.70	60,216
2016-01-08	$23.96	$24.00	$19.72	$23.84	$23.60	28,938
2016-01-07	$23.62	$23.90	$23.25	$23.90	$23.66	33,954
2016-01-06	$21.90	$24.10	$21.88	$23.93	$23.69	60,818
2016-01-05	$23.23	$23.81	$23.09	$23.52	$23.29	52,271
2016-01-04	$22.67	$23.47	$20.00	$23.23	$23.00	44,492
2015-12-31	$23.26	$23.55	$23.26	$23.39	$23.16	13,154
2015-12-30	$23.21	$23.47	$23.21	$23.30	$23.07	5,249
2015-12-29	$23.49	$23.60	$23.10	$23.30	$23.07	37,840
2015-12-28	$23.90	$24.01	$23.25	$23.36	$23.13	20,677
2015-12-24	$24.11	$24.51	$23.70	$23.70	$23.47	16,980
2015-12-23	$23.89	$24.69	$23.70	$24.36	$24.12	131,051
2015-12-22	$23.60	$23.90	$23.35	$23.87	$23.63	45,650
2015-12-21	$23.80	$23.90	$23.29	$23.63	$23.40	16,442
2015-12-18	$23.88	$23.88	$23.10	$23.75	$23.52	317,518
2015-12-17	$23.98	$24.04	$23.33	$23.80	$23.57	62,573
2015-12-16	$23.35	$23.75	$23.35	$23.73	$23.50	39,217
2015-12-15	$23.02	$23.92	$23.02	$23.66	$23.43	73,785
2015-12-14	$23.00	$23.65	$22.90	$23.05	$22.82	74,904
2015-12-11	$23.52	$23.94	$22.51	$23.00	$22.77	41,185
2015-12-10	$24.00	$24.00	$23.40	$23.51	$23.28	32,132
2015-12-09	$24.00	$24.00	$23.69	$23.86	$23.62	31,803
2015-12-08	$20.00	$24.00	$16.00	$23.85	$23.61	41,610
2015-12-07	$24.20	$24.20	$24.00	$24.00	$23.76	11,592
2015-12-04	$23.95	$24.19	$23.75	$24.00	$23.76	18,103
2015-12-03	$24.20	$24.25	$23.90	$24.00	$23.76	44,534
2015-12-02	$24.01	$24.19	$24.01	$24.15	$23.91	3,779
2015-12-01	$24.50	$24.50	$24.00	$24.24	$24.00	35,318
2015-11-30	$23.87	$24.50	$23.74	$24.19	$23.95	98,686
2015-11-27	$24.20	$24.90	$23.87	$24.09	$23.85	58,365
2015-11-25	$24.19	$24.29	$24.02	$24.18	$23.94	81,647
2015-11-24	$24.36	$24.44	$24.00	$24.12	$23.88	68,152
2015-11-23	$24.01	$24.55	$24.01	$24.09	$23.85	89,963
2015-11-20	$24.14	$24.39	$23.83	$24.10	$23.86	127,619
2015-11-19	$24.18	$24.59	$24.10	$24.11	$23.87	114,801
2015-11-18	$24.50	$24.65	$24.10	$24.17	$23.93	143,250
2015-11-17	$24.21	$24.54	$24.15	$24.45	$24.21	111,760
2015-11-16	$23.53	$24.53	$23.12	$24.21	$23.97	77,020
2015-11-13	$23.76	$24.25	$23.55	$23.99	$23.75	29,550
2015-11-12	$23.90	$24.93	$23.80	$24.15	$23.91	127,698
2015-11-11	$24.25	$24.52	$23.55	$23.89	$23.65	805,467

Equity Bancshares Inc - Class A (EQBK) News Headlines

KKR Will Have to Fight for Private Equity’s Smelliest Deal

None

bloomberg.com April 17, 2025

Tariff-Driven Volatility Could Prevent Private Equity From Selling Off Companies, Says Blackstone

None

wsj.com April 17, 2025

Private-Equity Healthcare Deals Face Tests in U.S. Statehouses

None

wsj.com April 17, 2025

Recent Equity Bancshares Inc - Class A (EQBK) News

Yale Considers Private Equity Stake Sales Amid Funding Turmoil

None

bloomberg.com

Published: April 22, 2025

Private-Equity Might Resort to Short-Term Workarounds on Tariffs

None

wsj.com

Published: April 22, 2025

Private Equity World Engulfed by Perfect Storm

None

wsj.com

Published: April 18, 2025

Ares Says Cash-Hungry Private Equity Investors Face Long Wait

None

bloomberg.com

Published: April 17, 2025

Similar Companies to Equity Bancshares Inc - Class A (EQBK) 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

Equity Bancshares Inc - Class A (EQBK) Exchange: NASDAQ

$35.30 ($0.27) 0.77%

Equity Bancshares Inc - Class A - Daily Information

About Equity Bancshares Inc - Class A (EQBK)

Invest in Equity Bancshares Inc - Class A (EQBK)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Historical Stock Data for Equity Bancshares Inc - Class A (EQBK)

Equity Bancshares Inc - Class A (EQBK) News Headlines

Recent Equity Bancshares Inc - Class A (EQBK) News

Yale Considers Private Equity Stake Sales Amid Funding Turmoil

Private-Equity Might Resort to Short-Term Workarounds on Tariffs

Private Equity World Engulfed by Perfect Storm

Ares Says Cash-Hungry Private Equity Investors Face Long Wait

Similar Companies to Equity Bancshares Inc - Class A (EQBK) in the Banks-Regional Industry