Evans Bancorp Inc (EVBN) Stock

Data as of June 26, 2025

$39.53 ($0.93) 2.41%

Evans Bancorp Inc - Daily Information

Click for more stock information on Evans Bancorp Inc.

Daily Information	Data
Date	June 26, 2025
Open	$39.11
Previous Close	$39.53
High	$39.68
Low	$39.10
Adjusted Open	$39.11
Previous Adjusted Close	$39.53
Adjusted High	$39.68
Adjusted Low	$39.10

About Evans Bancorp Inc (EVBN)

Evans Bancorp, Inc. is a financial holding company based in Buffalo, New York. It was established in 1997 as an amalgamation of five financial services companies that have been serving the Western New York region since the mid-1800s. Since its inception, the company's assets have grown from $128 million to over $2.2 billion in total assets. Evans is primarily engaged in the business of banking and has 10 retail banking offices that are located in Buffalo, Hamburg, Orchard Park, Hamburg, East Aurora, and Ellicottville. The bank offers a variety of banking services to individuals, professionals, and small businesses, including savings and checking accounts, business banking and cash management services, mortgage and consumer lending, credit card services, trust and investment services, and various electronic banking services.

Invest in Evans Bancorp Inc (EVBN)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Evans Bancorp Inc (EVBN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$39.11	$39.68	$39.10	$39.53	$39.53	34,406
2025-05-01	$38.17	$38.99	$38.05	$38.60	$38.60	9,380
2025-04-30	$38.03	$38.83	$38.03	$38.45	$38.45	12,375
2025-04-29	$38.12	$39.27	$38.12	$38.91	$38.91	10,414
2025-04-28	$38.80	$38.92	$38.22	$38.63	$38.63	25,875
2025-04-25	$38.53	$39.05	$38.47	$38.70	$38.70	13,223
2025-04-24	$38.08	$38.58	$37.90	$38.55	$38.55	10,538
2025-04-23	$38.04	$38.74	$37.63	$38.18	$38.18	34,697
2025-04-22	$36.55	$37.61	$35.80	$37.48	$37.48	17,138
2025-04-21	$35.34	$36.05	$35.34	$35.94	$35.94	10,217
2025-04-17	$36.17	$36.29	$35.96	$36.10	$36.10	13,538
2025-04-16	$35.84	$36.25	$35.81	$35.91	$35.91	6,903
2025-04-15	$36.12	$36.25	$35.86	$35.86	$35.86	16,859
2025-04-14	$35.28	$35.48	$34.55	$35.35	$35.35	12,332
2025-04-11	$34.60	$35.19	$34.29	$34.91	$34.91	10,440
2025-04-10	$36.30	$36.45	$34.37	$35.05	$35.05	7,972
2025-04-09	$34.97	$37.61	$34.41	$36.89	$36.89	26,212
2025-04-08	$36.12	$36.47	$34.71	$35.20	$35.20	26,135
2025-04-07	$34.08	$36.08	$34.03	$35.12	$35.12	32,368
2025-04-04	$34.42	$35.40	$33.81	$35.10	$35.10	70,701
2025-04-03	$37.08	$37.08	$35.82	$35.82	$35.82	37,252
2025-04-02	$38.37	$38.85	$38.37	$38.85	$38.85	10,739
2025-04-01	$38.09	$38.70	$37.89	$38.67	$38.67	19,830
2025-03-31	$38.51	$39.06	$38.51	$38.97	$38.97	13,943
2025-03-28	$39.31	$39.37	$38.64	$38.75	$38.75	11,168
2025-03-27	$39.41	$39.74	$39.21	$39.56	$39.56	23,182
2025-03-26	$40.08	$40.36	$39.40	$39.40	$39.40	10,444
2025-03-25	$39.70	$40.01	$39.69	$39.69	$39.69	15,955
2025-03-24	$39.30	$39.95	$39.22	$39.68	$39.68	15,757
2025-03-21	$39.06	$39.13	$38.51	$38.71	$38.71	19,216
2025-03-20	$39.18	$39.67	$39.11	$39.39	$39.39	19,921
2025-03-19	$39.26	$39.83	$39.15	$39.52	$39.52	13,396
2025-03-18	$39.52	$39.52	$38.92	$39.28	$39.28	10,735
2025-03-17	$39.34	$39.73	$39.23	$39.41	$39.41	20,870
2025-03-14	$38.87	$39.34	$38.81	$39.01	$39.01	15,913
2025-03-13	$38.59	$38.90	$38.39	$38.43	$38.43	18,792
2025-03-12	$38.70	$39.67	$38.69	$39.67	$39.00	80,574
2025-03-11	$39.52	$39.76	$39.02	$39.03	$38.37	20,877
2025-03-10	$39.60	$40.31	$39.10	$39.39	$38.72	42,292
2025-03-07	$40.43	$40.61	$39.70	$40.14	$39.46	14,582
2025-03-06	$40.54	$40.77	$40.27	$40.77	$40.08	6,225
2025-03-05	$41.39	$41.76	$40.60	$40.97	$40.28	39,059
2025-03-04	$42.78	$42.78	$41.18	$41.36	$40.66	48,638
2025-03-03	$43.41	$43.73	$42.80	$43.06	$42.33	73,295
2025-02-28	$42.80	$43.41	$42.68	$43.41	$42.68	41,469
2025-02-27	$42.65	$42.85	$42.57	$42.57	$41.85	17,346
2025-02-26	$43.16	$43.16	$41.63	$42.68	$42.68	38,091
2025-02-25	$42.65	$43.21	$42.65	$42.97	$42.97	43,946
2025-02-24	$42.63	$43.10	$42.45	$42.45	$42.45	24,204
2025-02-21	$43.20	$43.20	$42.54	$42.54	$42.54	9,855
2025-02-20	$43.55	$43.55	$42.61	$43.16	$43.16	14,392
2025-02-19	$43.51	$43.84	$43.43	$43.81	$43.81	26,620
2025-02-18	$43.84	$44.18	$43.75	$43.94	$43.94	23,321
2025-02-14	$44.06	$44.37	$43.84	$43.84	$43.84	9,634
2025-02-13	$43.40	$43.81	$43.37	$43.81	$43.81	9,497
2025-02-12	$43.82	$44.23	$43.55	$43.55	$43.55	15,086
2025-02-11	$43.81	$44.64	$43.81	$44.54	$44.54	19,098
2025-02-10	$44.00	$44.26	$43.58	$43.94	$43.94	54,220
2025-02-07	$44.45	$44.66	$43.28	$44.20	$44.20	38,686
2025-02-06	$43.78	$44.61	$43.77	$44.61	$44.61	32,885
2025-02-05	$43.80	$43.96	$42.75	$43.96	$43.96	47,596
2025-02-04	$42.60	$43.42	$42.46	$43.42	$43.42	35,587
2025-02-03	$42.96	$42.96	$42.04	$42.46	$42.46	6,380
2025-01-31	$43.46	$43.58	$43.10	$43.36	$43.36	14,082
2025-01-30	$44.00	$44.00	$43.11	$43.34	$43.34	12,316
2025-01-29	$41.84	$43.23	$41.84	$42.87	$42.87	21,967
2025-01-28	$43.65	$43.68	$41.08	$41.69	$41.69	26,404
2025-01-27	$43.51	$44.61	$43.51	$44.00	$44.00	22,024
2025-01-24	$42.53	$43.98	$42.53	$43.76	$43.76	18,283
2025-01-23	$43.81	$43.83	$43.23	$43.42	$43.42	29,930
2025-01-22	$43.94	$44.06	$43.51	$43.61	$43.61	20,086
2025-01-21	$43.04	$44.40	$43.04	$43.92	$43.92	18,113
2025-01-17	$42.94	$43.25	$42.36	$43.25	$43.25	11,550
2025-01-16	$42.94	$42.94	$42.27	$42.81	$42.81	7,920
2025-01-15	$42.89	$43.88	$42.87	$43.10	$43.10	19,471
2025-01-14	$41.82	$42.60	$41.70	$42.60	$42.60	36,506
2025-01-13	$41.14	$41.55	$40.73	$41.32	$41.32	24,992
2025-01-10	$42.46	$42.46	$40.35	$40.85	$40.85	16,781
2025-01-08	$41.80	$42.28	$41.61	$41.83	$41.83	19,955
2025-01-07	$43.03	$43.24	$42.05	$42.22	$42.22	18,613
2025-01-06	$43.28	$43.89	$42.79	$42.79	$42.79	11,379
2025-01-03	$42.49	$43.45	$42.47	$43.45	$43.45	19,928
2025-01-02	$43.13	$43.50	$42.51	$42.69	$42.69	36,446
2024-12-31	$43.23	$43.60	$43.13	$43.30	$43.30	9,954
2024-12-30	$43.19	$43.73	$42.63	$43.44	$43.44	14,360
2024-12-27	$43.82	$43.82	$43.39	$43.61	$43.61	10,430
2024-12-26	$44.24	$44.30	$43.98	$44.21	$44.21	9,787
2024-12-24	$44.00	$44.27	$43.84	$44.27	$44.27	8,912
2024-12-23	$43.33	$44.16	$43.33	$43.84	$43.84	35,898
2024-12-20	$43.20	$44.07	$43.20	$44.07	$44.07	46,469
2024-12-19	$43.46	$43.48	$42.84	$43.07	$43.07	15,881
2024-12-18	$45.15	$45.36	$43.30	$43.54	$43.54	102,077
2024-12-17	$46.16	$46.16	$44.97	$44.97	$44.97	17,510
2024-12-16	$45.40	$46.14	$45.40	$45.90	$45.90	26,346
2024-12-13	$45.00	$45.69	$45.00	$45.15	$45.15	34,484
2024-12-12	$45.00	$46.01	$45.00	$45.58	$45.58	27,448
2024-12-11	$45.31	$46.21	$45.31	$45.73	$45.73	63,180
2024-12-10	$44.93	$45.50	$44.93	$44.98	$44.98	18,297
2024-12-09	$44.70	$44.79	$44.37	$44.63	$44.63	21,204
2024-12-06	$43.02	$44.59	$43.02	$44.59	$44.59	9,540
2024-12-05	$44.73	$44.73	$43.65	$44.23	$44.23	20,057
2024-12-04	$43.55	$44.60	$43.23	$44.60	$44.60	7,948
2024-12-03	$43.78	$43.79	$43.28	$43.74	$43.74	12,368
2024-12-02	$44.11	$44.47	$43.56	$44.13	$44.13	14,499
2024-11-29	$44.95	$44.95	$44.22	$44.41	$44.41	4,898
2024-11-27	$44.60	$44.62	$44.26	$44.58	$44.58	5,664
2024-11-26	$44.43	$44.77	$44.14	$44.43	$44.43	7,622
2024-11-25	$44.93	$46.00	$44.92	$44.92	$44.92	17,142
2024-11-22	$44.07	$44.46	$44.07	$44.16	$44.16	4,824
2024-11-21	$42.69	$43.99	$42.69	$43.60	$43.60	9,194
2024-11-20	$42.81	$42.81	$42.34	$42.51	$42.51	21,643
2024-11-19	$42.41	$43.24	$42.20	$43.24	$43.24	9,978
2024-11-18	$43.05	$43.55	$42.91	$42.91	$42.91	8,649
2024-11-15	$43.39	$43.47	$42.90	$43.28	$43.28	14,730
2024-11-14	$44.23	$44.23	$43.57	$43.80	$43.80	22,256
2024-11-13	$44.55	$45.43	$44.04	$44.08	$44.08	15,607
2024-11-12	$44.00	$44.67	$44.00	$44.30	$44.30	15,413
2024-11-11	$43.48	$45.21	$43.48	$44.62	$44.62	22,170
2024-11-08	$43.09	$43.83	$42.73	$43.30	$43.30	22,835
2024-11-07	$43.65	$44.26	$42.70	$42.96	$42.96	29,404
2024-11-06	$41.57	$44.42	$41.57	$43.88	$43.88	347,287
2024-11-05	$39.38	$40.05	$39.31	$39.47	$39.47	85,834
2024-11-04	$39.46	$39.57	$38.89	$39.15	$39.15	14,991
2024-11-01	$40.93	$40.93	$39.39	$39.54	$39.54	14,151
2024-10-31	$40.20	$40.20	$39.73	$39.82	$39.82	11,434
2024-10-30	$40.43	$40.79	$40.02	$40.02	$40.02	80,484
2024-10-29	$40.28	$40.80	$39.96	$39.96	$39.96	111,963
2024-10-28	$38.61	$40.31	$38.61	$40.03	$40.03	31,637
2024-10-25	$38.98	$39.62	$38.70	$38.94	$38.94	21,112
2024-10-24	$38.18	$40.05	$38.18	$40.05	$40.05	11,551
2024-10-23	$38.87	$39.90	$38.87	$39.90	$39.90	7,976
2024-10-22	$38.70	$39.57	$38.67	$39.57	$39.57	24,580
2024-10-21	$40.23	$40.28	$38.75	$38.75	$38.75	12,130
2024-10-18	$40.81	$40.96	$40.54	$40.64	$40.64	13,338
2024-10-17	$40.46	$41.18	$40.25	$41.18	$41.18	77,132
2024-10-16	$40.48	$41.02	$40.43	$40.75	$40.75	63,445
2024-10-15	$39.97	$41.12	$39.90	$40.56	$40.56	125,592
2024-10-14	$39.56	$40.31	$39.56	$40.09	$40.09	48,469
2024-10-11	$39.66	$40.00	$39.30	$39.80	$39.80	32,407
2024-10-10	$38.67	$39.11	$38.40	$39.11	$39.11	5,816
2024-10-09	$38.70	$39.17	$38.33	$39.08	$39.08	26,464
2024-10-08	$38.02	$38.45	$37.99	$38.44	$38.44	10,321
2024-10-07	$38.01	$38.47	$38.01	$38.02	$38.02	5,516
2024-10-04	$38.23	$38.52	$38.14	$38.47	$38.47	35,966
2024-10-03	$37.58	$38.08	$37.58	$38.08	$38.08	11,394
2024-10-02	$38.10	$38.76	$37.87	$38.09	$38.09	11,605
2024-10-01	$38.86	$38.86	$37.81	$38.47	$38.47	22,954
2024-09-30	$37.93	$39.04	$37.93	$38.97	$38.97	13,488
2024-09-27	$38.49	$38.77	$37.76	$37.99	$37.99	35,382
2024-09-26	$38.29	$38.90	$38.29	$38.35	$38.35	22,173
2024-09-25	$38.79	$38.79	$38.45	$38.45	$38.45	24,754
2024-09-24	$39.33	$39.33	$38.46	$38.46	$38.46	23,362
2024-09-23	$39.79	$39.80	$39.24	$39.24	$39.24	16,770
2024-09-20	$40.46	$40.46	$39.38	$39.38	$39.38	35,486
2024-09-19	$40.66	$40.67	$39.74	$40.55	$40.55	95,478
2024-09-18	$39.81	$40.97	$39.50	$39.80	$39.80	87,324
2024-09-17	$40.01	$40.69	$39.72	$39.80	$39.80	65,614
2024-09-16	$39.61	$40.14	$39.41	$40.07	$40.07	29,120
2024-09-13	$39.43	$39.93	$38.98	$39.39	$39.39	74,864
2024-09-12	$38.39	$39.62	$38.38	$38.94	$38.94	83,125
2024-09-11	$39.74	$39.74	$38.16	$38.63	$37.99	59,674
2024-09-10	$38.97	$39.85	$38.60	$39.23	$38.58	301,132
2024-09-09	$35.57	$36.99	$35.26	$36.50	$35.89	30,059
2024-09-06	$35.00	$35.73	$34.95	$35.61	$35.02	10,005
2024-09-05	$35.96	$36.28	$34.76	$34.83	$34.25	8,067
2024-09-04	$35.55	$36.25	$35.43	$35.52	$35.52	7,921
2024-09-03	$33.24	$36.32	$33.24	$35.55	$35.55	11,066
2024-08-30	$34.05	$36.16	$34.05	$35.51	$35.51	10,461
2024-08-29	$35.85	$36.13	$35.49	$35.94	$35.94	23,092
2024-08-28	$34.69	$35.41	$34.57	$35.26	$35.26	17,504
2024-08-27	$35.15	$35.53	$34.49	$34.49	$34.49	8,308
2024-08-26	$35.41	$35.72	$34.40	$35.27	$35.27	10,743
2024-08-23	$34.90	$36.03	$34.34	$34.99	$34.99	11,586
2024-08-22	$33.97	$34.11	$33.68	$34.10	$34.10	2,892
2024-08-21	$33.90	$34.31	$33.46	$33.59	$33.59	4,617
2024-08-20	$33.92	$33.99	$33.49	$33.90	$33.90	4,809
2024-08-19	$33.88	$34.05	$33.70	$33.71	$33.71	3,920
2024-08-16	$34.00	$34.28	$33.98	$34.28	$34.28	3,358
2024-08-15	$33.90	$33.90	$33.18	$33.52	$33.52	2,584
2024-08-14	$32.31	$32.84	$32.16	$32.80	$32.80	6,972
2024-08-13	$32.47	$32.89	$32.25	$32.47	$32.47	7,213
2024-08-12	$32.76	$32.81	$32.23	$32.65	$32.65	8,805
2024-08-09	$33.27	$33.35	$33.07	$33.07	$33.07	5,484
2024-08-08	$33.65	$33.77	$32.97	$32.97	$32.97	4,897
2024-08-07	$33.10	$33.24	$32.80	$32.80	$32.80	15,053
2024-08-06	$31.82	$33.07	$31.82	$32.80	$32.80	12,585
2024-08-05	$31.09	$32.33	$31.09	$32.12	$32.12	14,783
2024-08-02	$33.15	$33.86	$32.52	$33.74	$33.74	19,144
2024-08-01	$33.83	$34.36	$32.93	$34.07	$34.07	27,788
2024-07-31	$33.50	$35.47	$33.01	$34.89	$34.89	16,089
2024-07-30	$33.50	$33.79	$32.68	$33.46	$33.46	12,263
2024-07-29	$33.68	$33.68	$32.82	$33.27	$33.27	27,099
2024-07-26	$33.87	$34.00	$33.87	$33.87	$33.87	4,586
2024-07-25	$32.69	$33.74	$32.69	$33.68	$33.68	26,400
2024-07-24	$32.20	$33.51	$32.20	$32.95	$32.95	27,222
2024-07-23	$31.91	$33.19	$31.89	$33.15	$33.15	23,917
2024-07-22	$31.48	$32.24	$31.48	$32.24	$32.24	10,339
2024-07-19	$31.10	$31.59	$31.07	$31.56	$31.56	15,900
2024-07-18	$32.00	$32.00	$31.11	$31.64	$31.64	30,598
2024-07-17	$32.30	$32.32	$31.88	$31.96	$31.96	21,337
2024-07-16	$31.26	$32.22	$31.26	$32.22	$32.22	21,876
2024-07-15	$29.98	$31.29	$29.98	$31.15	$31.15	30,933
2024-07-12	$29.91	$30.07	$29.54	$29.66	$29.66	33,610
2024-07-11	$29.52	$30.18	$29.34	$29.89	$29.89	21,860
2024-07-10	$27.95	$29.15	$27.95	$29.11	$29.11	27,648
2024-07-09	$27.56	$27.82	$27.56	$27.81	$27.81	18,952
2024-07-08	$27.79	$27.88	$27.60	$27.72	$27.72	15,101
2024-07-05	$27.72	$27.85	$27.55	$27.64	$27.64	26,791
2024-07-03	$28.17	$28.17	$27.78	$27.78	$27.78	7,976
2024-07-02	$28.60	$29.06	$28.11	$28.48	$28.48	43,314
2024-07-01	$28.43	$28.90	$28.29	$28.48	$28.48	51,110
2024-06-28	$28.65	$29.75	$28.11	$28.11	$28.11	786,230
2024-06-27	$28.44	$28.73	$28.09	$28.57	$28.57	44,914
2024-06-26	$28.63	$28.79	$28.17	$28.40	$28.40	39,935
2024-06-25	$27.76	$28.68	$27.66	$28.52	$28.52	72,072
2024-06-24	$27.49	$28.29	$27.46	$27.86	$27.86	37,266
2024-06-21	$27.35	$27.50	$27.29	$27.50	$27.50	48,490
2024-06-20	$27.25	$27.44	$27.11	$27.44	$27.44	9,658
2024-06-18	$27.10	$27.51	$27.10	$27.30	$27.30	22,913
2024-06-17	$26.61	$27.13	$26.61	$27.07	$27.07	18,982
2024-06-14	$25.60	$26.87	$25.60	$26.72	$26.72	25,718
2024-06-13	$26.80	$27.27	$26.66	$27.14	$27.14	19,228
2024-06-12	$26.82	$27.07	$26.20	$27.07	$27.07	32,051
2024-06-11	$26.00	$26.32	$25.99	$26.32	$26.32	26,173
2024-06-10	$25.92	$26.08	$25.79	$26.05	$26.05	16,585
2024-06-07	$26.00	$26.09	$25.65	$25.95	$25.95	16,893
2024-06-06	$26.02	$26.17	$26.00	$26.03	$26.03	18,489
2024-06-05	$25.99	$26.21	$25.90	$26.21	$26.21	19,268
2024-06-04	$25.65	$26.00	$25.65	$25.99	$25.99	27,733
2024-06-03	$26.45	$26.50	$25.85	$25.85	$25.85	22,406
2024-05-31	$26.00	$26.47	$25.65	$26.46	$26.46	34,087
2024-05-30	$25.88	$26.10	$25.64	$25.91	$25.91	15,732
2024-05-29	$26.11	$26.28	$25.60	$25.60	$25.60	54,954
2024-05-28	$27.06	$27.18	$25.87	$26.31	$26.31	89,833
2024-05-24	$27.69	$27.70	$27.27	$27.60	$27.60	16,492
2024-05-23	$28.00	$28.08	$27.29	$27.38	$27.38	28,424
2024-05-22	$28.17	$28.36	$27.96	$28.17	$28.17	13,777
2024-05-21	$28.09	$28.35	$27.89	$28.31	$28.31	11,225
2024-05-20	$28.05	$28.50	$27.96	$28.31	$28.31	12,672
2024-05-17	$27.77	$28.28	$27.46	$28.27	$28.27	16,152
2024-05-16	$27.27	$27.76	$27.11	$27.62	$27.62	13,996
2024-05-15	$26.59	$27.44	$26.50	$27.25	$27.25	34,796
2024-05-14	$26.69	$26.69	$26.41	$26.62	$26.62	19,362
2024-05-13	$26.50	$26.99	$26.30	$26.51	$26.51	34,011
2024-05-10	$26.13	$26.42	$26.00	$26.42	$26.42	17,604
2024-05-09	$25.75	$26.30	$25.35	$26.21	$26.21	31,532
2024-05-08	$25.49	$26.04	$25.06	$25.93	$25.93	22,791
2024-05-07	$25.45	$26.51	$25.38	$25.59	$25.59	35,218
2024-05-06	$25.55	$26.06	$25.16	$25.64	$25.64	16,810
2024-05-03	$24.82	$25.74	$24.80	$25.55	$25.55	34,197
2024-05-02	$24.32	$25.06	$24.27	$24.79	$24.79	24,063
2024-05-01	$25.30	$25.50	$24.07	$24.34	$24.34	65,282
2024-04-30	$25.76	$25.91	$25.50	$25.59	$25.59	57,069
2024-04-29	$26.03	$26.12	$25.92	$25.99	$25.99	13,635
2024-04-26	$26.00	$26.40	$26.00	$26.07	$26.07	25,166
2024-04-25	$25.70	$26.18	$25.70	$26.03	$26.03	36,297
2024-04-24	$26.04	$26.16	$26.00	$26.00	$26.00	22,416
2024-04-23	$26.30	$26.36	$26.06	$26.15	$26.15	21,292
2024-04-22	$26.01	$26.23	$26.01	$26.10	$26.10	25,046
2024-04-19	$25.86	$26.29	$25.86	$26.19	$26.19	27,190
2024-04-18	$25.84	$26.06	$25.84	$25.90	$25.90	30,730
2024-04-17	$26.23	$26.68	$25.80	$26.00	$26.00	23,354
2024-04-16	$26.35	$26.41	$26.00	$26.08	$26.08	54,264
2024-04-15	$27.06	$27.48	$26.21	$26.39	$26.39	35,432
2024-04-12	$28.01	$28.01	$27.04	$27.04	$27.04	26,925
2024-04-11	$28.20	$28.20	$28.02	$28.02	$28.02	6,636
2024-04-10	$28.56	$28.73	$28.01	$28.15	$28.15	25,187
2024-04-09	$29.16	$29.16	$28.70	$28.73	$28.73	8,051
2024-04-08	$29.02	$29.10	$28.72	$28.75	$28.75	4,832
2024-04-05	$29.06	$29.06	$28.60	$28.85	$28.85	7,250
2024-04-04	$29.05	$29.07	$28.80	$28.82	$28.82	14,055
2024-04-03	$28.83	$29.19	$28.83	$28.93	$28.93	11,133
2024-04-02	$28.91	$29.23	$28.90	$28.92	$28.92	5,895
2024-04-01	$29.51	$29.61	$29.35	$29.35	$29.35	4,138
2024-03-28	$29.87	$29.92	$29.70	$29.86	$29.86	5,011
2024-03-27	$29.25	$29.86	$29.00	$29.30	$29.30	10,954
2024-03-26	$29.99	$29.99	$28.88	$28.88	$28.88	9,716
2024-03-25	$29.13	$29.25	$28.70	$28.72	$28.72	43,412
2024-03-22	$29.76	$29.79	$29.24	$29.43	$29.43	10,414
2024-03-21	$29.78	$30.39	$29.75	$30.09	$30.09	14,358
2024-03-20	$28.75	$29.85	$28.75	$29.45	$29.45	11,129
2024-03-19	$29.11	$29.38	$28.73	$28.73	$28.73	30,476
2024-03-18	$29.71	$29.85	$29.02	$29.05	$29.05	13,887
2024-03-15	$29.01	$30.32	$29.01	$29.93	$29.93	43,001
2024-03-14	$29.01	$29.47	$29.01	$29.01	$29.01	20,947
2024-03-13	$29.05	$29.21	$29.01	$29.01	$29.01	10,381
2024-03-12	$29.01	$29.22	$29.00	$29.00	$29.00	5,514
2024-03-11	$29.25	$29.99	$29.05	$29.06	$29.06	5,357
2024-03-08	$30.06	$30.36	$29.50	$29.77	$29.11	10,700
2024-03-07	$29.50	$29.97	$29.50	$29.69	$29.03	4,759
2024-03-06	$29.75	$29.88	$29.50	$29.50	$28.84	7,102
2024-03-05	$29.20	$29.91	$29.16	$29.50	$28.84	15,128
2024-03-04	$29.55	$29.78	$29.32	$29.39	$28.74	16,207
2024-03-01	$29.98	$29.98	$29.61	$29.72	$29.06	3,551
2024-02-29	$29.87	$30.00	$29.60	$29.70	$29.04	6,860
2024-02-28	$29.27	$29.80	$29.27	$29.47	$29.47	10,564
2024-02-27	$29.34	$29.68	$29.19	$29.33	$29.33	14,022
2024-02-26	$29.25	$29.85	$28.92	$28.92	$28.92	11,481
2024-02-23	$29.39	$29.39	$29.18	$29.22	$29.22	6,892
2024-02-22	$29.00	$29.06	$29.00	$29.05	$29.05	8,167
2024-02-21	$28.95	$29.15	$28.85	$29.00	$29.00	54,619
2024-02-20	$29.34	$29.57	$28.80	$28.91	$28.91	32,618
2024-02-16	$29.25	$29.44	$28.86	$29.13	$29.13	10,516
2024-02-15	$28.80	$29.52	$28.65	$29.25	$29.25	22,570
2024-02-14	$28.84	$28.84	$28.51	$28.70	$28.70	10,464
2024-02-13	$29.25	$29.25	$28.50	$28.50	$28.50	20,003
2024-02-12	$29.48	$30.24	$29.48	$29.62	$29.62	12,843
2024-02-09	$28.68	$29.19	$28.65	$29.01	$29.01	30,429
2024-02-08	$28.65	$29.55	$28.59	$28.65	$28.65	19,027
2024-02-07	$28.85	$28.85	$28.65	$28.65	$28.65	17,824
2024-02-06	$29.30	$29.57	$28.77	$28.79	$28.79	31,851
2024-02-05	$29.35	$29.67	$28.95	$29.30	$29.30	45,192
2024-02-02	$31.00	$31.24	$28.75	$29.70	$29.70	50,631
2024-02-01	$29.52	$29.57	$28.86	$29.57	$29.57	15,895
2024-01-31	$30.52	$30.57	$29.47	$29.47	$29.47	14,357
2024-01-30	$30.52	$30.69	$30.36	$30.65	$30.65	10,447
2024-01-29	$30.56	$30.89	$30.51	$30.51	$30.51	11,862
2024-01-26	$30.68	$31.18	$30.56	$30.60	$30.60	14,172
2024-01-25	$31.30	$31.30	$30.72	$30.93	$30.93	10,542
2024-01-24	$30.28	$31.09	$30.26	$30.80	$30.80	8,343
2024-01-23	$30.43	$30.91	$30.21	$30.21	$30.21	8,834
2024-01-22	$29.95	$30.95	$29.93	$30.57	$30.57	12,248
2024-01-19	$29.63	$30.34	$29.63	$29.93	$29.93	4,992
2024-01-18	$29.79	$29.94	$29.45	$29.50	$29.50	9,016
2024-01-17	$29.39	$29.88	$29.35	$29.45	$29.45	14,858
2024-01-16	$29.32	$29.58	$29.32	$29.45	$29.45	23,989
2024-01-12	$29.94	$29.98	$29.31	$29.33	$29.33	12,547
2024-01-11	$30.06	$30.06	$29.56	$29.60	$29.60	11,274
2024-01-10	$30.12	$30.14	$29.81	$29.82	$29.82	10,366
2024-01-09	$30.56	$30.56	$30.06	$30.20	$30.20	11,441
2024-01-08	$31.21	$31.45	$30.79	$30.79	$30.79	20,298
2024-01-05	$30.66	$31.53	$30.66	$31.28	$31.28	32,780
2024-01-04	$30.85	$31.50	$30.66	$30.66	$30.66	9,134
2024-01-03	$31.86	$31.86	$30.89	$30.89	$30.89	11,579
2024-01-02	$31.40	$32.00	$31.25	$31.77	$31.77	13,899
2023-12-29	$32.01	$32.04	$31.39	$31.53	$31.53	23,389
2023-12-28	$31.95	$32.26	$31.42	$31.93	$31.93	8,356
2023-12-27	$31.81	$32.44	$31.81	$32.10	$32.10	7,415
2023-12-26	$31.40	$31.99	$31.40	$31.81	$31.81	16,844
2023-12-22	$31.25	$31.76	$31.07	$31.64	$31.64	11,840
2023-12-21	$31.00	$31.23	$30.99	$31.23	$31.23	15,473
2023-12-20	$30.69	$30.95	$30.63	$30.86	$30.86	17,282
2023-12-19	$30.61	$30.88	$30.39	$30.53	$30.53	17,157
2023-12-18	$30.79	$30.79	$30.40	$30.50	$30.50	29,712
2023-12-15	$30.21	$30.81	$29.28	$30.50	$30.50	53,149
2023-12-14	$29.76	$30.21	$29.32	$30.00	$30.00	19,087
2023-12-13	$28.68	$29.73	$28.68	$29.40	$29.40	37,771
2023-12-12	$28.64	$28.94	$28.48	$28.48	$28.48	11,937
2023-12-11	$29.01	$29.65	$28.50	$28.70	$28.70	21,817
2023-12-08	$29.41	$29.41	$28.95	$29.11	$29.11	11,759
2023-12-07	$29.00	$29.17	$28.51	$29.01	$29.01	12,428
2023-12-06	$29.00	$29.25	$28.96	$29.07	$29.07	21,101
2023-12-05	$29.00	$29.71	$28.80	$29.16	$29.16	36,084
2023-12-04	$28.49	$29.10	$27.91	$28.73	$28.73	27,142
2023-12-01	$27.80	$28.12	$27.31	$27.68	$27.68	25,972
2023-11-30	$28.19	$28.19	$26.83	$27.38	$27.38	16,708
2023-11-29	$27.88	$28.48	$27.62	$27.62	$27.62	9,008
2023-11-28	$28.19	$28.19	$27.57	$27.57	$27.57	8,249
2023-11-27	$28.31	$28.31	$27.65	$27.65	$27.65	7,145
2023-11-24	$27.92	$28.07	$27.77	$27.86	$27.86	5,833
2023-11-22	$27.99	$27.99	$27.85	$27.90	$27.90	3,309
2023-11-21	$27.87	$28.03	$27.41	$27.72	$27.72	15,277
2023-11-20	$28.28	$28.60	$27.76	$28.02	$28.02	12,372
2023-11-17	$28.25	$28.30	$27.90	$28.10	$28.10	12,861
2023-11-16	$27.30	$28.17	$27.30	$28.17	$28.17	7,032
2023-11-15	$27.82	$28.59	$27.53	$27.53	$27.53	16,746
2023-11-14	$27.35	$28.62	$27.35	$28.40	$28.40	27,764
2023-11-13	$27.24	$27.25	$27.02	$27.02	$27.02	12,231
2023-11-10	$26.79	$27.39	$26.78	$27.22	$27.22	10,886
2023-11-09	$27.09	$27.09	$26.52	$26.57	$26.57	7,740
2023-11-08	$26.50	$26.63	$26.20	$26.57	$26.57	29,577
2023-11-07	$25.70	$26.49	$25.70	$26.15	$26.15	12,470
2023-11-06	$25.69	$26.14	$25.56	$25.89	$25.89	7,380
2023-11-03	$26.25	$27.50	$25.36	$26.00	$26.00	12,769
2023-11-02	$26.01	$26.01	$24.80	$25.40	$25.40	15,577
2023-11-01	$24.83	$25.23	$24.83	$24.86	$24.86	6,313
2023-10-31	$24.76	$25.15	$24.13	$24.72	$24.72	81,200
2023-10-30	$25.81	$25.81	$24.39	$24.68	$24.68	33,699
2023-10-27	$26.43	$26.47	$25.63	$25.70	$25.70	7,636
2023-10-26	$26.50	$26.50	$25.73	$26.50	$26.50	7,507
2023-10-25	$26.04	$26.26	$25.34	$25.75	$25.75	16,037
2023-10-24	$26.53	$27.29	$25.95	$26.26	$26.26	8,336
2023-10-23	$26.99	$27.00	$26.50	$26.63	$26.63	8,041
2023-10-20	$27.41	$27.54	$26.64	$27.16	$27.16	9,096
2023-10-19	$27.27	$28.26	$27.25	$27.25	$27.25	11,021
2023-10-18	$27.67	$28.74	$26.83	$27.40	$27.40	14,934
2023-10-17	$27.85	$28.11	$27.20	$27.51	$27.51	16,721
2023-10-16	$27.75	$27.94	$27.61	$27.61	$27.61	7,937
2023-10-13	$28.10	$28.10	$27.33	$27.61	$27.61	6,501
2023-10-12	$27.70	$28.20	$27.10	$28.08	$28.08	14,427
2023-10-11	$28.13	$29.10	$27.84	$28.42	$28.42	14,156
2023-10-10	$28.18	$29.00	$27.90	$27.90	$27.90	11,486
2023-10-09	$27.57	$28.40	$27.57	$27.69	$27.69	3,200
2023-10-06	$27.05	$27.67	$27.05	$27.67	$27.67	5,894
2023-10-05	$27.08	$27.30	$26.70	$27.18	$27.18	15,958
2023-10-04	$26.74	$26.80	$26.51	$26.66	$26.66	6,003
2023-10-03	$26.91	$27.19	$26.67	$26.67	$26.67	5,668
2023-10-02	$26.54	$27.20	$26.37	$26.96	$26.96	7,582
2023-09-29	$27.45	$27.45	$26.80	$26.80	$26.80	11,194
2023-09-28	$27.34	$27.36	$27.03	$27.03	$27.03	3,806
2023-09-27	$27.11	$27.40	$26.76	$26.76	$26.76	5,895
2023-09-26	$27.24	$27.24	$26.86	$26.86	$26.86	4,695
2023-09-25	$27.13	$27.60	$27.04	$27.60	$27.60	7,718
2023-09-22	$27.24	$27.50	$26.92	$27.30	$27.30	4,967
2023-09-21	$27.07	$27.60	$26.81	$27.05	$27.05	6,426
2023-09-20	$27.46	$27.46	$26.98	$26.98	$26.98	4,425
2023-09-19	$28.01	$28.15	$27.40	$27.40	$27.40	3,979
2023-09-18	$28.60	$28.72	$27.83	$27.83	$27.83	7,988
2023-09-15	$29.00	$29.23	$28.75	$29.14	$29.14	40,768
2023-09-14	$28.25	$29.00	$27.76	$28.88	$28.88	12,211
2023-09-13	$27.86	$27.86	$27.62	$27.62	$27.62	4,490
2023-09-12	$27.62	$28.17	$27.26	$27.86	$27.86	4,079
2023-09-11	$27.67	$27.80	$27.39	$27.55	$27.55	5,666
2023-09-08	$27.74	$27.74	$27.32	$27.40	$27.40	6,157
2023-09-07	$27.65	$28.98	$27.29	$27.32	$27.32	32,485
2023-09-06	$28.50	$28.50	$27.81	$27.81	$27.81	5,058
2023-09-05	$28.94	$28.94	$28.08	$28.13	$28.13	10,073
2023-09-01	$28.20	$28.99	$28.20	$28.97	$28.97	5,408
2023-08-31	$28.83	$28.83	$28.11	$28.32	$28.32	6,584
2023-08-30	$28.80	$29.19	$28.50	$28.54	$28.54	6,018
2023-08-29	$28.95	$28.95	$28.91	$28.94	$28.94	3,949
2023-08-28	$28.50	$28.82	$28.50	$28.67	$28.67	5,471
2023-08-25	$28.27	$29.01	$28.27	$28.73	$28.73	6,542
2023-08-24	$28.82	$28.82	$28.42	$28.46	$28.46	3,321
2023-08-23	$28.28	$28.81	$28.11	$28.43	$28.43	9,128
2023-08-22	$29.20	$29.20	$28.37	$28.44	$28.44	9,241
2023-08-21	$29.25	$29.84	$28.90	$28.91	$28.91	7,315
2023-08-18	$28.85	$29.83	$28.85	$29.43	$29.43	7,736
2023-08-17	$28.72	$29.29	$28.63	$28.96	$28.96	6,336
2023-08-16	$28.83	$29.02	$28.51	$28.80	$28.80	5,413
2023-08-15	$29.39	$29.39	$28.05	$28.86	$28.86	15,407
2023-08-14	$29.80	$29.80	$29.27	$29.27	$29.27	3,201
2023-08-11	$29.01	$29.73	$29.01	$29.51	$29.51	6,033
2023-08-10	$29.79	$29.79	$29.18	$29.30	$29.30	15,062
2023-08-09	$29.68	$29.96	$29.51	$29.51	$29.51	7,508
2023-08-08	$30.01	$30.01	$29.27	$29.84	$29.84	4,446
2023-08-07	$30.60	$30.60	$30.03	$30.03	$30.03	7,810
2023-08-04	$29.99	$30.60	$29.99	$30.40	$30.40	5,290
2023-08-03	$29.70	$30.00	$29.24	$29.78	$29.78	5,328
2023-08-02	$29.67	$29.69	$29.25	$29.46	$29.46	13,170
2023-08-01	$29.10	$30.24	$29.10	$29.52	$29.52	8,739
2023-07-31	$29.94	$30.49	$29.02	$29.72	$29.72	14,623
2023-07-28	$29.90	$33.58	$29.54	$30.15	$30.15	24,560
2023-07-27	$29.00	$29.51	$28.68	$29.51	$29.51	10,855
2023-07-26	$27.77	$28.96	$27.77	$28.81	$28.81	9,873
2023-07-25	$27.38	$27.76	$27.30	$27.50	$27.50	10,927
2023-07-24	$27.03	$27.35	$26.82	$27.33	$27.33	8,565
2023-07-21	$27.13	$27.32	$26.82	$26.82	$26.82	8,908
2023-07-20	$26.50	$27.05	$26.50	$27.05	$27.05	13,272
2023-07-19	$25.64	$26.58	$25.64	$26.58	$26.58	20,741
2023-07-18	$25.09	$26.74	$25.00	$25.71	$25.71	20,837
2023-07-17	$25.01	$25.27	$24.86	$24.90	$24.90	11,607
2023-07-14	$25.01	$25.01	$24.74	$24.95	$24.95	12,024
2023-07-13	$24.95	$25.01	$24.74	$24.99	$24.99	11,908
2023-07-12	$24.61	$24.90	$24.56	$24.75	$24.75	14,256
2023-07-11	$24.90	$24.90	$24.41	$24.50	$24.50	15,405
2023-07-10	$24.38	$24.92	$24.38	$24.69	$24.69	33,506
2023-07-07	$24.50	$24.72	$24.45	$24.58	$24.58	60,271
2023-07-06	$24.59	$25.00	$24.17	$24.51	$24.51	22,987
2023-07-05	$25.13	$25.13	$24.54	$24.75	$24.75	15,129
2023-07-03	$25.08	$25.08	$24.39	$24.99	$24.99	18,594
2023-06-30	$25.27	$25.48	$24.84	$24.93	$24.93	13,172
2023-06-29	$24.82	$25.06	$24.75	$24.99	$24.99	12,570
2023-06-28	$24.65	$25.06	$24.41	$24.93	$24.93	11,804
2023-06-27	$25.24	$25.24	$25.04	$25.13	$25.13	21,268
2023-06-26	$24.72	$25.09	$24.50	$25.05	$25.05	26,005
2023-06-23	$24.86	$25.25	$24.36	$24.89	$24.89	672,540
2023-06-22	$25.12	$25.60	$25.01	$25.16	$25.16	24,484
2023-06-21	$25.03	$25.40	$25.03	$25.25	$25.25	31,511
2023-06-20	$25.50	$25.50	$24.89	$25.29	$25.29	25,652
2023-06-16	$25.61	$25.61	$25.25	$25.25	$25.25	29,425
2023-06-15	$25.49	$25.68	$25.25	$25.55	$25.55	15,480
2023-06-14	$25.44	$25.72	$25.28	$25.28	$25.28	8,114
2023-06-13	$25.48	$25.65	$25.41	$25.51	$25.51	15,657
2023-06-12	$25.45	$25.70	$25.14	$25.55	$25.55	13,485
2023-06-09	$25.97	$25.97	$25.38	$25.39	$25.39	10,775
2023-06-08	$25.33	$25.72	$25.02	$25.64	$25.64	17,368
2023-06-07	$24.82	$25.50	$24.82	$25.33	$25.33	19,170
2023-06-06	$24.90	$25.15	$24.52	$24.76	$24.76	20,699
2023-06-05	$24.75	$24.90	$24.49	$24.49	$24.49	10,492
2023-06-02	$24.26	$24.70	$24.26	$24.49	$24.49	12,010
2023-06-01	$23.80	$24.05	$23.55	$24.00	$24.00	27,172
2023-05-31	$23.82	$23.82	$23.52	$23.73	$23.73	13,111
2023-05-30	$23.67	$23.67	$23.32	$23.60	$23.60	8,129
2023-05-26	$23.20	$23.59	$23.20	$23.39	$23.39	26,196
2023-05-25	$23.50	$23.69	$23.26	$23.50	$23.50	17,103
2023-05-24	$23.94	$23.95	$23.50	$23.63	$23.63	15,784
2023-05-23	$23.74	$23.88	$23.62	$23.79	$23.79	19,551
2023-05-22	$23.59	$24.17	$23.52	$23.52	$23.52	23,413
2023-05-19	$24.28	$24.28	$23.44	$23.83	$23.83	23,342
2023-05-18	$24.00	$24.47	$23.80	$23.99	$23.99	19,026
2023-05-17	$24.01	$24.28	$23.92	$24.28	$24.28	38,552
2023-05-16	$24.34	$24.39	$23.45	$23.97	$23.97	23,430
2023-05-15	$24.05	$24.61	$24.00	$24.01	$24.01	13,770
2023-05-12	$24.00	$24.51	$23.89	$24.25	$24.25	9,797
2023-05-11	$24.08	$24.67	$24.02	$24.23	$24.23	8,510
2023-05-10	$24.88	$25.00	$24.16	$24.57	$24.57	11,731
2023-05-09	$25.25	$25.46	$24.13	$24.97	$24.97	14,327
2023-05-08	$26.25	$26.25	$25.28	$25.28	$25.28	39,605
2023-05-05	$25.57	$26.90	$25.19	$25.81	$25.81	16,264
2023-05-04	$27.06	$28.31	$24.78	$25.58	$25.58	25,146
2023-05-03	$27.65	$27.88	$26.85	$27.09	$27.09	15,590
2023-05-02	$30.46	$30.46	$27.63	$27.63	$27.63	19,709
2023-05-01	$30.90	$30.92	$30.53	$30.53	$30.53	5,341
2023-04-28	$30.53	$31.22	$30.52	$30.85	$30.85	7,077
2023-04-27	$30.65	$31.13	$30.59	$30.79	$30.79	7,239
2023-04-26	$31.07	$31.50	$30.37	$30.80	$30.80	20,856
2023-04-25	$31.88	$31.89	$31.12	$31.36	$31.36	10,970
2023-04-24	$32.21	$32.21	$31.44	$32.01	$32.01	6,784
2023-04-21	$32.05	$32.39	$31.95	$31.95	$31.95	6,911
2023-04-20	$32.25	$32.37	$31.96	$32.11	$32.11	5,932
2023-04-19	$32.35	$32.45	$32.12	$32.20	$32.20	8,507
2023-04-18	$32.15	$32.49	$32.15	$32.27	$32.27	3,704
2023-04-17	$31.86	$32.72	$31.86	$32.25	$32.25	10,277
2023-04-14	$32.18	$32.40	$31.70	$31.99	$31.99	69,023
2023-04-13	$32.24	$32.65	$32.12	$32.13	$32.13	6,697
2023-04-12	$32.11	$32.64	$32.06	$32.41	$32.41	9,952
2023-04-11	$32.32	$32.45	$32.12	$32.12	$32.12	14,221
2023-04-10	$32.10	$32.67	$32.10	$32.27	$32.27	11,719
2023-04-06	$32.53	$32.53	$32.22	$32.22	$32.22	2,501
2023-04-05	$32.21	$33.02	$32.21	$32.40	$32.40	11,453
2023-04-04	$33.48	$33.48	$32.56	$32.57	$32.57	8,384
2023-04-03	$33.37	$33.88	$33.04	$33.20	$33.20	18,510
2023-03-31	$33.69	$33.69	$33.20	$33.57	$33.57	5,968
2023-03-30	$34.29	$34.29	$33.31	$33.31	$33.31	12,129
2023-03-29	$34.26	$34.28	$33.86	$33.87	$33.87	12,601
2023-03-28	$34.07	$34.50	$33.82	$34.16	$34.16	10,148
2023-03-27	$35.12	$35.12	$34.04	$34.10	$34.10	7,061
2023-03-24	$33.71	$34.34	$33.71	$34.20	$34.20	10,919
2023-03-23	$34.67	$34.67	$33.67	$34.02	$34.02	8,428
2023-03-22	$35.38	$36.10	$34.12	$34.12	$34.12	25,680
2023-03-21	$35.30	$35.78	$34.94	$35.49	$35.49	12,146
2023-03-20	$34.94	$36.20	$34.54	$34.71	$34.71	10,344
2023-03-17	$35.99	$35.99	$34.40	$34.96	$34.96	10,837
2023-03-16	$34.72	$35.30	$34.30	$35.30	$35.30	20,204
2023-03-15	$34.16	$35.27	$34.00	$34.67	$34.67	21,227
2023-03-14	$36.22	$36.96	$35.44	$35.47	$35.47	17,443
2023-03-13	$36.15	$36.15	$35.42	$35.50	$35.50	11,345
2023-03-10	$37.25	$37.25	$36.67	$37.14	$37.14	17,103
2023-03-09	$38.03	$38.10	$36.82	$37.30	$37.30	21,432
2023-03-08	$38.49	$38.49	$38.12	$38.40	$37.73	11,486
2023-03-07	$38.91	$38.95	$38.17	$38.17	$37.51	11,498
2023-03-06	$38.68	$38.68	$38.23	$38.50	$37.83	10,757
2023-03-03	$38.51	$38.73	$38.37	$38.60	$37.93	4,866
2023-03-02	$38.62	$38.84	$38.36	$38.67	$38.00	7,319
2023-03-01	$38.72	$39.05	$38.62	$38.62	$37.95	10,110
2023-02-28	$38.70	$39.14	$38.70	$38.97	$38.29	11,428
2023-02-27	$39.16	$39.16	$38.65	$38.97	$38.29	6,127
2023-02-24	$38.61	$39.06	$38.59	$38.80	$38.80	8,953
2023-02-23	$38.83	$38.96	$38.41	$38.96	$38.96	5,577
2023-02-22	$39.50	$39.50	$38.00	$38.61	$38.61	7,851
2023-02-21	$38.73	$39.12	$38.64	$38.64	$38.64	4,425
2023-02-17	$38.51	$39.05	$38.50	$39.05	$39.05	10,296
2023-02-16	$39.13	$39.23	$38.57	$38.60	$38.60	11,218
2023-02-15	$39.09	$39.49	$38.66	$39.17	$39.17	34,676
2023-02-14	$39.20	$39.48	$38.71	$39.00	$39.00	23,641
2023-02-13	$39.37	$39.69	$39.03	$39.31	$39.31	10,114
2023-02-10	$39.79	$39.81	$39.50	$39.73	$39.73	10,306
2023-02-09	$39.80	$39.80	$39.22	$39.80	$39.80	7,570
2023-02-08	$39.99	$39.99	$39.32	$39.65	$39.65	10,692
2023-02-07	$39.63	$40.03	$39.63	$39.99	$39.99	8,188
2023-02-06	$39.60	$40.09	$39.60	$39.67	$39.67	4,707
2023-02-03	$37.01	$40.34	$37.01	$40.00	$40.00	12,566
2023-02-02	$40.00	$40.57	$39.20	$39.90	$39.90	20,907
2023-02-01	$39.35	$39.95	$38.55	$39.79	$39.79	10,870
2023-01-31	$39.46	$39.97	$39.46	$39.54	$39.54	14,473
2023-01-30	$39.88	$39.88	$38.90	$39.43	$39.43	4,375
2023-01-27	$39.85	$39.89	$39.23	$39.37	$39.37	7,846
2023-01-26	$39.99	$39.99	$39.40	$39.50	$39.50	4,555
2023-01-25	$39.42	$39.67	$39.15	$39.67	$39.67	50,172
2023-01-24	$39.43	$39.52	$39.16	$39.52	$39.52	3,340
2023-01-23	$39.60	$39.60	$39.00	$39.23	$39.23	10,842
2023-01-20	$39.65	$39.65	$39.21	$39.48	$39.48	11,803
2023-01-19	$39.29	$39.86	$39.20	$39.49	$39.49	7,989
2023-01-18	$39.95	$39.95	$39.00	$39.30	$39.30	12,595
2023-01-17	$39.20	$39.56	$39.20	$39.45	$39.45	3,687
2023-01-13	$39.24	$39.53	$38.92	$39.34	$39.34	12,679
2023-01-12	$39.68	$39.71	$39.04	$39.20	$39.20	4,864
2023-01-11	$39.13	$39.40	$39.00	$39.11	$39.11	173,124
2023-01-10	$39.24	$39.65	$38.81	$39.11	$39.11	12,146
2023-01-09	$38.50	$39.07	$38.06	$38.93	$38.93	6,004
2023-01-06	$38.35	$38.50	$38.02	$38.32	$38.32	4,953
2023-01-05	$37.79	$38.20	$37.50	$37.92	$37.92	17,284
2023-01-04	$37.56	$37.81	$37.11	$37.52	$37.52	36,030
2023-01-03	$37.66	$37.68	$37.25	$37.36	$37.36	6,681
2022-12-30	$37.48	$37.59	$37.30	$37.39	$37.39	9,045
2022-12-29	$37.33	$37.84	$37.33	$37.38	$37.38	6,115
2022-12-28	$37.53	$37.64	$37.25	$37.25	$37.25	4,953
2022-12-27	$37.27	$37.80	$37.26	$37.41	$37.41	14,492
2022-12-23	$37.96	$37.96	$36.50	$37.38	$37.38	71,279
2022-12-22	$37.80	$37.89	$37.20	$37.65	$37.65	11,988
2022-12-21	$37.78	$37.84	$37.60	$37.69	$37.69	86,145
2022-12-20	$37.31	$37.83	$37.22	$37.60	$37.60	5,780
2022-12-19	$37.31	$37.35	$37.06	$37.07	$37.07	2,287
2022-12-16	$37.31	$37.56	$37.11	$37.17	$37.17	8,641
2022-12-15	$37.45	$37.60	$37.21	$37.23	$37.23	10,351
2022-12-14	$38.17	$38.17	$37.45	$37.45	$37.45	12,866
2022-12-13	$38.39	$38.60	$37.80	$37.81	$37.81	14,804
2022-12-12	$38.02	$38.02	$37.76	$38.00	$38.00	10,636
2022-12-09	$37.90	$38.04	$37.71	$37.72	$37.72	8,510
2022-12-08	$37.98	$38.19	$37.72	$37.90	$37.90	3,283
2022-12-07	$38.16	$38.24	$37.80	$37.94	$37.94	5,115
2022-12-06	$37.94	$38.11	$37.80	$37.94	$37.94	6,461
2022-12-05	$38.95	$38.95	$37.52	$37.68	$37.68	34,353
2022-12-02	$38.10	$38.87	$38.10	$38.87	$38.87	14,596
2022-12-01	$38.62	$38.94	$37.73	$37.73	$37.73	16,046
2022-11-30	$37.71	$38.95	$37.71	$38.93	$38.93	7,639
2022-11-29	$38.58	$38.69	$38.30	$38.69	$38.69	5,685
2022-11-28	$38.48	$38.91	$38.29	$38.34	$38.34	15,309
2022-11-25	$38.55	$38.95	$38.40	$38.42	$38.42	3,602
2022-11-23	$38.18	$38.75	$38.00	$38.75	$38.75	6,147
2022-11-22	$38.00	$38.39	$37.89	$38.05	$38.05	21,700
2022-11-21	$38.04	$38.66	$37.80	$37.92	$37.92	6,743
2022-11-18	$37.89	$38.10	$37.80	$38.00	$38.00	4,920
2022-11-17	$38.00	$38.06	$37.43	$37.90	$37.90	21,607
2022-11-16	$38.06	$38.51	$35.01	$38.00	$38.00	78,889
2022-11-15	$38.73	$38.88	$38.19	$38.20	$38.20	8,844
2022-11-14	$37.91	$38.33	$37.66	$37.92	$37.92	14,319
2022-11-11	$37.54	$38.10	$37.54	$37.87	$37.87	6,387
2022-11-10	$37.09	$37.50	$36.80	$37.44	$37.44	6,785
2022-11-09	$36.68	$36.78	$36.56	$36.56	$36.56	3,340
2022-11-08	$36.61	$36.78	$36.44	$36.70	$36.70	14,014
2022-11-07	$36.60	$36.75	$36.50	$36.54	$36.54	24,126
2022-11-04	$36.77	$36.84	$36.52	$36.65	$36.65	19,556
2022-11-03	$36.75	$36.75	$36.40	$36.74	$36.74	21,232
2022-11-02	$36.50	$37.00	$36.48	$36.76	$36.76	108,827
2022-11-01	$37.16	$37.16	$36.51	$36.74	$36.74	4,585
2022-10-31	$36.75	$37.50	$36.38	$36.38	$36.38	12,987
2022-10-28	$37.24	$37.24	$36.80	$36.80	$36.80	5,135
2022-10-27	$37.92	$38.32	$36.25	$36.53	$36.53	41,654
2022-10-26	$37.20	$38.38	$37.01	$38.26	$38.26	13,030
2022-10-25	$37.30	$37.67	$37.16	$37.53	$37.53	11,193
2022-10-24	$37.36	$37.70	$37.20	$37.32	$37.32	7,203
2022-10-21	$36.77	$37.21	$36.46	$36.93	$36.93	11,417
2022-10-20	$37.03	$37.29	$36.81	$37.06	$37.06	8,697
2022-10-19	$37.37	$37.75	$36.99	$37.27	$37.27	9,110
2022-10-18	$37.65	$37.86	$37.31	$37.44	$37.44	14,932
2022-10-17	$37.66	$37.80	$37.22	$37.77	$37.77	23,331
2022-10-14	$37.30	$37.94	$37.15	$37.49	$37.49	16,068
2022-10-13	$36.41	$37.48	$36.41	$37.48	$37.48	29,170
2022-10-12	$36.36	$36.69	$36.20	$36.69	$36.69	8,764
2022-10-11	$36.30	$37.07	$36.06	$36.08	$36.08	19,076
2022-10-10	$36.10	$36.52	$36.10	$36.30	$36.30	17,413
2022-10-07	$36.40	$36.65	$36.20	$36.28	$36.28	7,667
2022-10-06	$36.41	$36.70	$36.27	$36.67	$36.67	11,759
2022-10-05	$36.74	$36.76	$36.23	$36.38	$36.38	15,231
2022-10-04	$36.91	$37.00	$36.67	$36.68	$36.68	11,125
2022-10-03	$36.75	$37.23	$36.43	$36.75	$36.75	29,029
2022-09-30	$36.94	$37.00	$36.65	$36.65	$36.65	8,343
2022-09-29	$36.74	$37.19	$36.48	$36.80	$36.80	14,513
2022-09-28	$37.40	$37.40	$37.00	$37.00	$37.00	6,275
2022-09-27	$37.55	$37.65	$37.00	$37.16	$37.16	9,667
2022-09-26	$37.70	$37.90	$37.50	$37.55	$37.55	2,987
2022-09-23	$37.63	$37.98	$37.56	$37.84	$37.84	5,066
2022-09-22	$38.17	$38.41	$38.00	$38.05	$38.05	9,070
2022-09-21	$38.59	$38.59	$38.25	$38.39	$38.39	3,560
2022-09-20	$38.02	$38.65	$38.02	$38.65	$38.65	6,556
2022-09-19	$38.30	$38.57	$38.15	$38.57	$38.57	11,776
2022-09-16	$37.54	$38.95	$37.54	$38.65	$38.65	54,617
2022-09-15	$37.95	$37.99	$37.63	$37.70	$37.70	8,383
2022-09-14	$37.50	$38.19	$37.50	$37.74	$37.74	14,559
2022-09-13	$37.73	$38.00	$37.70	$37.88	$37.88	6,794
2022-09-12	$37.94	$38.37	$37.50	$37.87	$37.87	25,276
2022-09-09	$37.93	$38.97	$37.91	$38.21	$37.57	15,659
2022-09-08	$37.51	$38.17	$37.51	$37.76	$37.76	4,121
2022-09-07	$37.63	$37.95	$37.45	$37.95	$37.95	40,109
2022-09-06	$38.01	$38.01	$37.12	$37.74	$37.74	24,187
2022-09-02	$38.03	$38.09	$37.71	$38.09	$38.09	11,188
2022-09-01	$38.00	$38.37	$37.65	$38.14	$38.14	15,037
2022-08-31	$37.99	$38.44	$37.99	$38.23	$38.23	5,898
2022-08-30	$38.44	$38.44	$38.05	$38.20	$38.20	4,304
2022-08-29	$38.18	$38.32	$38.03	$38.32	$38.32	1,808
2022-08-26	$38.22	$38.45	$38.03	$38.35	$38.35	5,742
2022-08-25	$38.20	$38.54	$38.20	$38.35	$38.35	2,004
2022-08-24	$38.32	$38.70	$38.09	$38.19	$38.19	12,733
2022-08-23	$38.50	$38.76	$38.11	$38.76	$38.76	8,750
2022-08-22	$37.44	$38.47	$37.44	$38.10	$38.10	17,819
2022-08-19	$38.50	$38.50	$37.25	$37.78	$37.78	3,159
2022-08-18	$38.03	$38.03	$37.33	$37.73	$37.73	6,014
2022-08-17	$37.78	$37.93	$37.25	$37.70	$37.70	5,260
2022-08-16	$37.60	$38.28	$37.58	$37.70	$37.70	7,682
2022-08-15	$37.75	$38.00	$37.18	$37.86	$37.86	9,617
2022-08-12	$36.54	$38.43	$36.54	$38.43	$38.43	5,808
2022-08-11	$36.63	$37.45	$36.61	$37.45	$37.45	3,636
2022-08-10	$37.27	$37.46	$36.25	$36.59	$36.59	3,759
2022-08-09	$36.64	$36.86	$36.44	$36.44	$36.44	2,395
2022-08-08	$36.62	$36.82	$36.25	$36.73	$36.73	5,373
2022-08-05	$36.07	$36.48	$36.07	$36.48	$36.48	1,072
2022-08-04	$35.75	$36.40	$35.75	$36.08	$36.08	4,414
2022-08-03	$36.36	$36.81	$36.33	$36.33	$36.33	2,590
2022-08-02	$36.27	$36.61	$35.88	$36.36	$36.36	7,497
2022-08-01	$36.32	$36.43	$35.82	$36.33	$36.33	10,294
2022-07-29	$35.95	$37.09	$35.71	$36.33	$36.33	8,742
2022-07-28	$36.46	$37.15	$35.49	$36.10	$36.10	26,528
2022-07-27	$35.49	$35.95	$34.70	$35.95	$35.95	16,895
2022-07-26	$35.04	$35.81	$34.39	$35.81	$35.81	9,967
2022-07-25	$35.01	$35.89	$34.59	$34.59	$34.59	15,484
2022-07-22	$34.38	$35.00	$34.38	$35.00	$35.00	2,929
2022-07-21	$34.41	$34.99	$34.40	$34.99	$34.99	2,867
2022-07-20	$34.36	$35.11	$33.72	$34.10	$34.10	11,179
2022-07-19	$33.72	$34.50	$33.44	$34.06	$34.06	7,028
2022-07-18	$33.50	$33.81	$33.34	$33.75	$33.75	3,972
2022-07-15	$33.25	$33.99	$33.25	$33.34	$33.34	8,501
2022-07-14	$32.66	$33.93	$32.66	$33.30	$33.30	13,419
2022-07-13	$32.85	$33.62	$32.85	$33.00	$33.00	11,263
2022-07-12	$33.13	$33.70	$32.80	$33.19	$33.19	112,153
2022-07-11	$33.29	$33.94	$33.00	$33.05	$33.05	115,900
2022-07-08	$34.19	$34.19	$33.46	$33.46	$33.46	7,262
2022-07-07	$34.18	$34.18	$33.56	$33.75	$33.75	2,590
2022-07-06	$34.21	$34.21	$33.22	$33.78	$33.78	7,012
2022-07-05	$34.57	$34.60	$33.40	$33.61	$33.61	13,573
2022-07-01	$33.59	$33.98	$33.19	$33.19	$33.19	13,749
2022-06-30	$33.28	$34.09	$33.28	$33.99	$33.99	6,259
2022-06-29	$33.13	$33.67	$33.13	$33.33	$33.33	7,636
2022-06-28	$33.01	$33.70	$32.62	$33.25	$33.25	22,235
2022-06-27	$32.85	$33.70	$32.53	$32.71	$32.71	20,683
2022-06-24	$33.04	$34.20	$32.61	$32.82	$32.82	45,957
2022-06-23	$33.86	$33.89	$33.04	$33.04	$33.04	8,106
2022-06-22	$33.91	$34.27	$33.66	$33.81	$33.81	6,588
2022-06-21	$34.70	$35.19	$33.67	$34.07	$34.07	16,060
2022-06-17	$34.90	$35.40	$33.98	$33.98	$33.98	25,403
2022-06-16	$34.07	$36.09	$34.07	$34.76	$34.76	17,050
2022-06-15	$34.50	$35.55	$34.01	$34.01	$34.01	14,927
2022-06-14	$34.79	$35.28	$34.00	$34.00	$34.00	11,102
2022-06-13	$36.10	$36.29	$33.98	$33.98	$33.98	9,933
2022-06-10	$37.20	$37.49	$36.71	$36.71	$36.71	6,049
2022-06-09	$37.90	$37.95	$37.50	$37.77	$37.77	6,838
2022-06-08	$37.99	$38.36	$37.83	$38.20	$38.20	4,968
2022-06-07	$37.64	$38.40	$37.64	$38.10	$38.10	7,300
2022-06-06	$39.00	$39.00	$37.72	$37.95	$37.95	11,381
2022-06-03	$37.35	$38.02	$37.35	$38.00	$38.00	10,144
2022-06-02	$38.04	$38.29	$37.12	$37.12	$37.12	16,496
2022-06-01	$38.09	$38.28	$37.28	$37.71	$37.71	11,136
2022-05-31	$37.92	$38.89	$37.54	$37.54	$37.54	15,752
2022-05-27	$37.38	$38.63	$37.31	$38.30	$38.30	13,407
2022-05-26	$37.06	$38.30	$37.04	$37.11	$37.11	18,877
2022-05-25	$36.30	$37.23	$36.30	$36.92	$36.92	5,772
2022-05-24	$36.60	$37.00	$36.60	$37.00	$37.00	1,997
2022-05-23	$36.52	$37.05	$36.23	$36.66	$36.66	7,031
2022-05-20	$36.53	$36.88	$36.37	$36.37	$36.37	3,723
2022-05-19	$37.17	$37.17	$36.56	$36.74	$36.74	7,305
2022-05-18	$37.08	$37.21	$37.08	$37.19	$37.19	1,805
2022-05-17	$37.34	$37.41	$37.01	$37.01	$37.01	3,705
2022-05-16	$37.00	$37.14	$37.00	$37.00	$37.00	4,380
2022-05-13	$37.00	$37.22	$37.00	$37.22	$37.22	5,742
2022-05-12	$37.29	$37.30	$36.90	$37.27	$37.27	7,513
2022-05-11	$37.17	$37.49	$37.17	$37.37	$37.37	4,160
2022-05-10	$37.60	$37.88	$37.32	$37.33	$37.33	6,340
2022-05-09	$37.32	$37.35	$37.00	$37.01	$37.01	9,098
2022-05-06	$39.04	$39.04	$37.00	$37.12	$37.12	50,576
2022-05-05	$37.85	$38.14	$37.54	$37.68	$37.68	4,579
2022-05-04	$37.03	$38.39	$37.03	$38.39	$38.39	6,547
2022-05-03	$36.99	$37.66	$36.84	$37.00	$37.00	5,241
2022-05-02	$37.77	$38.02	$36.66	$36.66	$36.66	17,068
2022-04-29	$37.97	$38.12	$37.30	$38.12	$38.12	3,671
2022-04-28	$37.14	$38.63	$37.14	$37.34	$37.34	15,030
2022-04-27	$39.73	$39.73	$38.10	$38.10	$38.10	14,719
2022-04-26	$38.53	$38.85	$38.34	$38.49	$38.49	1,887
2022-04-25	$38.84	$39.00	$38.43	$38.50	$38.50	3,258
2022-04-22	$38.88	$39.37	$38.37	$38.91	$38.91	3,612
2022-04-21	$38.50	$39.50	$38.50	$38.75	$38.75	3,429
2022-04-20	$38.56	$38.96	$38.56	$38.96	$38.96	1,608
2022-04-19	$38.62	$39.20	$38.50	$38.80	$38.80	2,988
2022-04-18	$38.78	$39.32	$38.18	$38.18	$38.18	2,454
2022-04-14	$38.00	$39.20	$38.00	$38.76	$38.76	2,747
2022-04-13	$38.76	$38.80	$38.37	$38.80	$38.80	5,704
2022-04-12	$38.75	$39.14	$38.57	$38.92	$38.92	1,540
2022-04-11	$38.80	$38.80	$38.15	$38.16	$38.16	2,464
2022-04-08	$38.51	$39.04	$38.50	$38.75	$38.75	6,642
2022-04-07	$38.76	$39.40	$38.76	$38.84	$38.84	10,355
2022-04-06	$38.19	$38.94	$38.19	$38.91	$38.91	7,092
2022-04-05	$38.70	$38.82	$38.10	$38.10	$38.10	6,551
2022-04-04	$38.59	$38.74	$38.20	$38.74	$38.74	5,618
2022-04-01	$38.55	$39.23	$38.01	$38.01	$38.01	5,415
2022-03-31	$39.08	$39.27	$38.00	$38.00	$38.00	41,956
2022-03-30	$38.81	$39.01	$38.80	$38.80	$38.80	6,988
2022-03-29	$38.94	$39.54	$38.76	$39.00	$39.00	5,534
2022-03-28	$37.39	$38.93	$37.39	$38.61	$38.61	8,935
2022-03-25	$38.99	$38.99	$38.45	$38.79	$38.79	6,062
2022-03-24	$38.41	$39.10	$38.41	$38.43	$38.43	1,841
2022-03-23	$39.12	$39.15	$38.43	$38.99	$38.99	10,047
2022-03-22	$39.15	$39.15	$38.80	$39.12	$39.12	9,437
2022-03-21	$38.81	$39.00	$38.58	$38.99	$38.99	3,574
2022-03-18	$39.03	$39.10	$38.74	$39.00	$39.00	9,317
2022-03-17	$38.97	$40.13	$38.97	$39.30	$39.30	26,061
2022-03-16	$38.95	$39.80	$38.66	$38.81	$38.81	30,099
2022-03-15	$39.02	$39.52	$38.71	$38.95	$38.95	11,308
2022-03-14	$39.64	$39.70	$38.59	$38.59	$38.59	10,298
2022-03-11	$38.36	$38.98	$38.35	$38.51	$38.51	5,942
2022-03-10	$37.97	$39.14	$37.97	$39.14	$39.14	4,636
2022-03-09	$39.05	$39.28	$39.00	$39.28	$38.67	2,360
2022-03-08	$38.91	$39.29	$38.34	$38.39	$37.79	2,839
2022-03-07	$38.97	$39.00	$38.32	$38.32	$37.72	5,034
2022-03-04	$38.81	$40.20	$38.81	$39.05	$38.44	7,176
2022-03-03	$39.94	$40.00	$38.81	$39.89	$39.27	6,391
2022-03-02	$40.14	$40.14	$39.21	$39.25	$38.64	5,986
2022-03-01	$40.21	$40.54	$39.32	$39.32	$38.71	7,261
2022-02-28	$40.62	$40.95	$40.12	$40.12	$39.49	7,236
2022-02-25	$40.67	$42.58	$40.67	$41.20	$40.56	3,126
2022-02-24	$40.71	$42.58	$40.56	$42.58	$41.92	4,903
2022-02-23	$42.00	$42.00	$41.38	$41.97	$41.32	2,526
2022-02-22	$40.53	$41.77	$40.53	$41.77	$41.12	4,154
2022-02-18	$41.88	$41.88	$41.22	$41.22	$40.58	2,196
2022-02-17	$41.00	$41.40	$40.90	$40.90	$40.26	1,256
2022-02-16	$41.26	$41.70	$40.60	$41.13	$40.49	3,507
2022-02-15	$41.71	$41.95	$40.61	$41.95	$41.30	3,769
2022-02-14	$42.00	$42.15	$41.15	$41.15	$40.51	2,216
2022-02-11	$42.61	$42.69	$41.65	$42.00	$41.35	3,676
2022-02-10	$41.18	$42.23	$41.10	$41.79	$41.14	2,643
2022-02-09	$42.50	$42.81	$41.37	$41.37	$40.72	8,666
2022-02-08	$42.82	$42.82	$41.43	$42.00	$41.35	15,520
2022-02-07	$42.50	$43.65	$42.50	$42.95	$42.28	9,116
2022-02-04	$43.68	$44.25	$43.00	$43.76	$43.08	22,039
2022-02-03	$43.89	$44.48	$43.32	$43.38	$42.70	19,885
2022-02-02	$43.80	$43.97	$42.67	$43.97	$43.28	14,736
2022-02-01	$41.57	$43.77	$41.57	$43.51	$42.83	18,260
2022-01-31	$39.50	$42.58	$39.50	$42.58	$41.92	13,507
2022-01-28	$40.11	$40.51	$39.80	$40.46	$39.83	6,035
2022-01-27	$41.00	$41.34	$40.33	$40.36	$39.73	7,839
2022-01-26	$40.70	$41.38	$40.70	$40.80	$40.16	5,162
2022-01-25	$40.40	$41.50	$40.40	$40.85	$40.21	5,383
2022-01-24	$40.65	$40.65	$40.14	$40.28	$39.65	4,324
2022-01-21	$41.05	$41.09	$40.46	$40.46	$39.83	4,521
2022-01-20	$41.69	$41.80	$41.02	$41.02	$40.38	8,587
2022-01-19	$41.30	$41.72	$41.30	$41.69	$41.04	16,330
2022-01-18	$40.90	$41.75	$40.42	$41.49	$40.84	4,881
2022-01-14	$40.50	$41.00	$40.32	$40.95	$40.31	5,022
2022-01-13	$40.67	$41.39	$40.10	$40.10	$39.47	4,328
2022-01-12	$40.86	$41.81	$40.29	$40.29	$39.66	5,310
2022-01-11	$41.00	$41.15	$40.75	$41.15	$40.50	2,468
2022-01-10	$40.87	$41.39	$40.52	$40.70	$40.07	8,969
2022-01-07	$40.94	$41.73	$40.48	$41.00	$40.36	3,409
2022-01-06	$40.47	$40.66	$39.78	$40.06	$39.44	2,398
2022-01-05	$40.21	$41.00	$39.80	$40.64	$40.01	6,128
2022-01-04	$40.25	$41.05	$39.63	$39.63	$39.01	3,311
2022-01-03	$40.15	$40.15	$39.78	$39.78	$39.15	4,403
2021-12-31	$39.90	$40.30	$39.90	$40.30	$39.67	1,113
2021-12-30	$39.36	$40.50	$39.36	$40.50	$39.87	1,582
2021-12-29	$40.12	$40.31	$39.33	$40.25	$39.62	4,472
2021-12-28	$39.95	$40.82	$39.30	$39.50	$38.88	3,766
2021-12-27	$40.57	$40.75	$39.42	$39.42	$38.81	10,762
2021-12-23	$39.59	$42.02	$39.16	$39.83	$39.21	7,960
2021-12-22	$40.97	$40.97	$39.26	$39.69	$39.07	5,579
2021-12-21	$41.50	$41.50	$39.40	$40.08	$39.46	23,331
2021-12-20	$42.40	$42.40	$40.30	$40.89	$40.25	12,833
2021-12-17	$39.10	$42.27	$39.10	$42.27	$41.61	27,188
2021-12-16	$39.05	$39.93	$38.40	$39.93	$39.31	10,023
2021-12-15	$39.07	$39.34	$38.31	$39.34	$38.73	9,863
2021-12-14	$39.16	$39.60	$38.49	$38.49	$37.89	17,779
2021-12-13	$40.20	$40.20	$39.31	$39.31	$38.70	6,079
2021-12-10	$39.94	$40.40	$39.25	$40.36	$39.73	3,506
2021-12-09	$40.18	$40.79	$39.36	$39.36	$38.75	4,068
2021-12-08	$39.93	$40.56	$39.58	$39.68	$39.06	5,210
2021-12-07	$39.83	$39.88	$39.72	$39.72	$39.10	2,125
2021-12-06	$40.58	$40.66	$39.50	$39.64	$39.02	4,482
2021-12-03	$39.67	$39.67	$39.31	$39.31	$38.70	2,658
2021-12-02	$39.90	$39.90	$39.89	$39.89	$39.27	1,219
2021-12-01	$39.80	$40.10	$39.18	$39.18	$38.57	8,311
2021-11-30	$39.10	$39.78	$39.10	$39.45	$38.83	4,125
2021-11-29	$39.53	$39.74	$39.11	$39.27	$38.66	5,465
2021-11-26	$39.04	$39.91	$39.04	$39.45	$38.83	3,510
2021-11-24	$40.00	$40.07	$39.54	$39.71	$39.09	6,470
2021-11-23	$39.01	$40.00	$39.01	$39.32	$38.71	4,869
2021-11-22	$39.75	$40.84	$39.31	$39.66	$39.04	16,341
2021-11-19	$39.11	$39.38	$39.11	$39.32	$38.71	2,161
2021-11-18	$39.31	$39.31	$39.06	$39.30	$38.69	3,112
2021-11-17	$39.12	$39.23	$39.03	$39.03	$38.42	5,342
2021-11-16	$39.50	$39.54	$39.06	$39.06	$38.45	17,828
2021-11-15	$39.65	$39.89	$39.57	$39.57	$38.95	4,413
2021-11-12	$39.56	$39.73	$39.55	$39.55	$38.93	2,920
2021-11-11	$39.86	$40.28	$39.39	$39.41	$38.79	16,968
2021-11-10	$39.93	$39.93	$39.67	$39.68	$39.06	2,968
2021-11-09	$39.77	$39.84	$39.47	$39.47	$38.85	4,442
2021-11-08	$39.50	$40.00	$39.33	$39.70	$39.08	6,036
2021-11-05	$39.80	$39.80	$39.20	$39.20	$38.59	7,048
2021-11-04	$39.68	$39.79	$39.14	$39.35	$38.74	8,250
2021-11-03	$39.90	$40.02	$39.65	$39.65	$39.03	40,338
2021-11-02	$39.93	$40.10	$39.31	$39.92	$39.30	33,899
2021-11-01	$40.20	$40.45	$39.85	$39.96	$39.34	34,275
2021-10-29	$40.38	$40.38	$39.88	$39.95	$39.33	20,896
2021-10-28	$39.83	$39.88	$39.62	$39.80	$39.18	9,602
2021-10-27	$39.69	$40.04	$39.69	$39.80	$39.18	4,785
2021-10-26	$40.00	$40.05	$39.75	$40.03	$39.41	6,661
2021-10-25	$39.89	$39.98	$39.89	$39.94	$39.32	2,551
2021-10-22	$40.05	$40.14	$39.85	$39.85	$39.23	4,363
2021-10-21	$39.90	$40.27	$39.77	$39.81	$39.19	4,692
2021-10-20	$39.37	$39.90	$39.37	$39.76	$39.14	3,515
2021-10-19	$39.59	$39.59	$39.50	$39.59	$38.97	1,156
2021-10-18	$39.44	$39.55	$39.44	$39.50	$38.88	4,962
2021-10-15	$39.41	$39.78	$39.31	$39.31	$38.70	2,977
2021-10-14	$39.33	$39.49	$39.16	$39.26	$38.65	1,740
2021-10-13	$39.20	$39.46	$39.06	$39.15	$38.54	10,420
2021-10-12	$39.35	$39.57	$39.20	$39.20	$38.59	4,479
2021-10-11	$39.34	$39.50	$38.95	$39.38	$38.77	3,364
2021-10-08	$39.02	$39.79	$38.99	$39.06	$38.45	5,813
2021-10-07	$38.81	$40.00	$38.59	$39.45	$38.83	8,222
2021-10-06	$38.32	$38.98	$38.32	$38.98	$38.37	3,278
2021-10-05	$38.84	$38.91	$38.04	$38.91	$38.30	5,757
2021-10-04	$38.50	$38.85	$38.36	$38.43	$37.83	4,689
2021-10-01	$37.62	$38.71	$37.62	$38.31	$37.71	9,887
2021-09-30	$38.50	$38.53	$38.30	$38.30	$37.70	1,842
2021-09-29	$38.17	$38.55	$38.11	$38.31	$37.71	3,426
2021-09-28	$38.38	$38.83	$37.91	$38.40	$37.80	6,345
2021-09-27	$38.51	$38.66	$37.91	$38.62	$38.02	4,632
2021-09-24	$37.50	$37.95	$37.22	$37.61	$37.02	14,959
2021-09-23	$37.17	$37.86	$37.09	$37.51	$36.93	7,621
2021-09-22	$37.70	$37.70	$37.15	$37.17	$36.59	8,520
2021-09-21	$37.64	$37.64	$37.11	$37.12	$36.54	6,380
2021-09-20	$37.90	$37.90	$36.83	$37.74	$37.15	13,500
2021-09-17	$37.97	$38.38	$37.91	$38.38	$37.78	10,431
2021-09-16	$38.06	$38.15	$37.81	$38.11	$37.52	3,787
2021-09-15	$38.04	$38.11	$37.92	$38.00	$37.41	3,391
2021-09-14	$38.25	$38.25	$37.66	$38.00	$37.41	15,858
2021-09-13	$37.81	$38.19	$37.81	$38.08	$37.49	10,246
2021-09-10	$38.85	$38.85	$37.70	$38.15	$36.97	24,322
2021-09-09	$38.75	$38.90	$38.56	$38.56	$37.37	10,535
2021-09-08	$39.05	$39.42	$38.80	$38.93	$37.73	8,060
2021-09-07	$39.36	$39.59	$39.14	$39.32	$38.11	3,986
2021-09-03	$39.48	$39.48	$38.82	$39.35	$38.14	10,463
2021-09-02	$39.84	$39.99	$39.51	$39.51	$38.29	7,792
2021-09-01	$39.35	$39.92	$39.29	$39.67	$38.45	12,145
2021-08-31	$39.33	$39.72	$38.94	$39.15	$37.94	8,491
2021-08-30	$39.13	$39.53	$38.66	$38.98	$37.78	9,384
2021-08-27	$39.17	$39.79	$38.92	$39.18	$37.97	16,244
2021-08-26	$39.28	$39.28	$38.61	$38.99	$37.79	10,872
2021-08-25	$38.57	$39.37	$38.57	$39.02	$37.82	10,802
2021-08-24	$38.93	$38.98	$38.56	$38.70	$37.51	5,756
2021-08-23	$38.83	$39.04	$38.56	$38.70	$37.51	10,673
2021-08-20	$38.61	$38.99	$38.56	$38.59	$37.40	6,116
2021-08-19	$38.58	$39.15	$38.40	$38.57	$37.38	14,354
2021-08-18	$39.65	$39.70	$38.72	$38.72	$37.52	13,308
2021-08-17	$39.48	$39.75	$39.11	$39.60	$38.38	10,691
2021-08-16	$39.65	$39.99	$39.51	$39.69	$38.47	3,619
2021-08-13	$39.39	$39.90	$39.08	$39.70	$38.47	15,987
2021-08-12	$40.00	$40.00	$39.78	$39.78	$38.55	4,705
2021-08-11	$39.76	$39.92	$39.73	$39.92	$38.69	2,306
2021-08-10	$39.88	$40.00	$39.76	$39.79	$38.56	12,411
2021-08-09	$39.70	$40.00	$39.57	$40.00	$38.77	4,737
2021-08-06	$39.76	$40.00	$39.52	$40.00	$38.77	13,829
2021-08-05	$39.20	$39.98	$38.93	$39.70	$38.47	29,308
2021-08-04	$38.57	$39.39	$38.56	$38.57	$37.38	10,582
2021-08-03	$39.06	$39.59	$38.61	$38.71	$37.52	17,610
2021-08-02	$39.09	$39.23	$38.82	$39.14	$37.93	12,559
2021-07-30	$39.70	$39.70	$38.92	$39.07	$37.86	7,360
2021-07-29	$39.79	$40.32	$39.15	$39.40	$38.18	5,559
2021-07-28	$38.87	$39.30	$38.66	$39.30	$38.09	13,120
2021-07-27	$38.88	$39.25	$38.49	$38.49	$37.30	10,402
2021-07-26	$38.34	$39.41	$38.27	$39.12	$37.91	28,625
2021-07-23	$38.93	$38.93	$38.03	$38.41	$37.22	12,267
2021-07-22	$38.30	$38.83	$38.06	$38.25	$37.07	9,158
2021-07-21	$39.43	$39.89	$38.28	$38.28	$37.10	28,367
2021-07-20	$38.02	$39.50	$38.02	$38.60	$37.41	23,393
2021-07-19	$38.25	$38.49	$37.75	$37.82	$36.65	17,162
2021-07-16	$38.21	$39.50	$37.96	$39.13	$37.92	29,547
2021-07-15	$37.00	$37.83	$37.00	$37.77	$36.60	10,952
2021-07-14	$37.07	$37.17	$36.95	$36.98	$35.84	3,089
2021-07-13	$37.31	$37.31	$36.86	$36.97	$35.83	11,545
2021-07-12	$36.64	$37.66	$36.64	$37.30	$36.15	11,647
2021-07-09	$36.25	$37.24	$36.25	$36.90	$35.76	9,959
2021-07-08	$36.11	$36.50	$35.95	$36.05	$34.94	15,241
2021-07-07	$36.66	$37.03	$36.23	$36.44	$35.32	23,891
2021-07-06	$37.50	$37.50	$36.50	$36.81	$35.67	33,860
2021-07-02	$37.14	$37.61	$37.14	$37.35	$36.20	14,078
2021-07-01	$37.45	$37.45	$36.92	$37.16	$36.01	18,319
2021-06-30	$37.44	$37.54	$37.01	$37.10	$35.95	18,364
2021-06-29	$38.05	$38.34	$37.55	$37.55	$36.39	42,408
2021-06-28	$38.13	$38.95	$37.90	$38.07	$36.90	21,916
2021-06-25	$38.45	$38.59	$37.91	$37.91	$36.74	663,754
2021-06-24	$37.80	$38.46	$37.75	$38.39	$37.21	36,221
2021-06-23	$37.50	$37.87	$37.50	$37.79	$36.62	40,472
2021-06-22	$37.80	$37.80	$37.40	$37.51	$36.35	37,995
2021-06-21	$37.55	$39.01	$37.50	$37.52	$36.36	28,954
2021-06-18	$38.36	$38.36	$37.06	$37.49	$36.33	34,427
2021-06-17	$40.06	$40.45	$38.55	$38.56	$37.37	38,395
2021-06-16	$38.90	$40.33	$38.90	$39.96	$38.73	30,116
2021-06-15	$38.55	$38.87	$38.50	$38.87	$37.67	17,982
2021-06-14	$38.74	$38.91	$38.50	$38.51	$37.32	23,981
2021-06-11	$38.82	$38.99	$38.54	$38.74	$37.54	9,649
2021-06-10	$38.97	$38.97	$38.50	$38.61	$37.42	19,158
2021-06-09	$38.50	$38.65	$38.50	$38.65	$37.46	15,461
2021-06-08	$38.10	$38.55	$38.10	$38.55	$37.36	22,232
2021-06-07	$38.05	$38.34	$37.86	$38.08	$36.90	24,030
2021-06-04	$37.83	$38.38	$37.72	$38.03	$36.86	22,541
2021-06-03	$37.55	$37.78	$37.51	$37.72	$36.56	10,234
2021-06-02	$37.60	$37.68	$37.55	$37.68	$36.52	5,651
2021-06-01	$38.03	$38.03	$37.56	$37.94	$36.77	13,295
2021-05-28	$37.50	$37.94	$36.66	$37.82	$36.65	15,369
2021-05-27	$36.68	$38.13	$36.68	$38.13	$36.95	16,586
2021-05-26	$36.38	$36.55	$36.23	$36.55	$35.42	10,307
2021-05-25	$37.63	$37.92	$36.25	$36.25	$35.13	20,627
2021-05-24	$38.03	$38.25	$37.57	$37.85	$36.68	23,438
2021-05-21	$37.40	$37.83	$36.66	$37.67	$36.51	21,878
2021-05-20	$36.27	$37.15	$36.12	$37.15	$36.00	22,415
2021-05-19	$35.96	$36.73	$35.35	$36.24	$35.12	23,452
2021-05-18	$36.85	$37.02	$36.33	$36.33	$35.21	12,553
2021-05-17	$36.31	$36.96	$36.31	$36.81	$35.67	7,649
2021-05-14	$35.83	$37.00	$35.45	$36.86	$35.72	12,938
2021-05-13	$35.25	$35.77	$35.14	$35.49	$34.39	21,478
2021-05-12	$35.48	$35.55	$34.89	$34.89	$33.81	21,730
2021-05-11	$35.45	$35.98	$35.05	$35.09	$34.01	12,311
2021-05-10	$35.67	$36.30	$35.58	$35.85	$34.74	22,985
2021-05-07	$35.05	$35.98	$35.05	$35.78	$34.68	16,424
2021-05-06	$35.65	$35.95	$35.30	$35.75	$34.65	12,902
2021-05-05	$35.63	$35.81	$35.18	$35.75	$34.65	21,567
2021-05-04	$35.50	$36.05	$35.18	$35.75	$34.65	27,359
2021-05-03	$36.68	$37.04	$35.86	$35.91	$34.80	22,062
2021-04-30	$35.40	$37.45	$35.14	$36.96	$35.82	42,524
2021-04-29	$35.61	$36.38	$35.22	$35.86	$34.75	23,571
2021-04-28	$35.58	$35.58	$35.00	$35.38	$34.29	26,728
2021-04-27	$35.59	$35.59	$34.95	$35.35	$34.26	28,348
2021-04-26	$35.76	$35.76	$35.00	$35.00	$33.92	16,153
2021-04-23	$35.77	$35.79	$34.72	$35.32	$34.23	26,553
2021-04-22	$35.52	$35.67	$35.08	$35.39	$34.30	16,716
2021-04-21	$35.81	$35.81	$35.35	$35.54	$34.44	14,321
2021-04-20	$35.15	$35.63	$35.13	$35.58	$34.48	19,177
2021-04-19	$35.09	$35.55	$34.05	$34.91	$33.83	17,977
2021-04-16	$35.25	$35.64	$33.80	$35.18	$34.09	14,898
2021-04-15	$34.71	$35.25	$34.64	$34.84	$33.76	10,697
2021-04-14	$34.32	$35.54	$33.92	$34.73	$33.66	31,234
2021-04-13	$33.77	$34.90	$33.57	$34.49	$33.43	23,755
2021-04-12	$34.36	$34.36	$33.75	$33.87	$32.82	14,466
2021-04-09	$33.58	$34.31	$33.58	$34.28	$33.22	17,785
2021-04-08	$33.22	$33.70	$32.90	$33.70	$32.66	13,620
2021-04-07	$33.79	$33.79	$32.94	$33.10	$32.08	28,150
2021-04-06	$34.30	$34.76	$33.94	$34.17	$33.12	12,091
2021-04-05	$35.19	$35.19	$33.55	$34.11	$33.06	12,812
2021-04-01	$33.21	$34.26	$33.10	$34.14	$33.09	7,887
2021-03-31	$35.10	$35.86	$33.52	$33.89	$32.84	28,182
2021-03-30	$33.94	$35.80	$33.70	$34.99	$33.91	32,179
2021-03-29	$33.45	$34.00	$33.38	$33.83	$32.79	19,682
2021-03-26	$33.00	$33.40	$33.00	$33.38	$32.35	7,418
2021-03-25	$32.56	$32.97	$32.17	$32.97	$31.95	17,691
2021-03-24	$32.19	$33.23	$32.19	$32.74	$31.73	56,008
2021-03-23	$32.29	$32.46	$31.65	$32.13	$31.14	18,041
2021-03-22	$33.80	$33.80	$31.82	$32.35	$31.35	26,867
2021-03-19	$33.10	$33.46	$31.84	$33.45	$32.42	105,412
2021-03-18	$32.87	$33.88	$32.76	$33.12	$32.10	17,328
2021-03-17	$34.35	$34.75	$31.92	$32.76	$31.75	53,590
2021-03-16	$35.07	$35.07	$33.28	$34.54	$33.47	36,670
2021-03-15	$35.32	$35.32	$34.47	$34.71	$33.64	30,223
2021-03-12	$35.23	$36.20	$34.82	$36.04	$34.33	27,941
2021-03-11	$35.26	$35.75	$34.83	$35.23	$33.56	16,446
2021-03-10	$34.30	$35.51	$34.10	$35.49	$33.81	62,316
2021-03-09	$34.46	$34.66	$34.17	$34.48	$32.85	10,692
2021-03-08	$33.82	$34.55	$33.82	$34.24	$32.62	18,815
2021-03-05	$34.00	$34.66	$33.75	$34.03	$32.42	15,176
2021-03-04	$33.72	$34.71	$33.50	$33.75	$32.15	18,341
2021-03-03	$33.07	$34.70	$32.81	$33.72	$32.12	23,988
2021-03-02	$32.99	$33.91	$32.93	$32.93	$31.37	20,309
2021-03-01	$33.13	$33.55	$32.75	$32.93	$31.37	19,306
2021-02-26	$31.41	$33.25	$31.33	$32.40	$30.87	22,457
2021-02-25	$31.44	$31.69	$30.22	$31.30	$29.82	31,369
2021-02-24	$30.00	$30.92	$29.80	$30.66	$29.21	26,336
2021-02-23	$30.18	$30.52	$29.50	$29.64	$28.24	14,812
2021-02-22	$29.24	$31.26	$29.15	$29.75	$28.34	20,292
2021-02-19	$28.62	$29.48	$28.62	$29.48	$28.08	24,783
2021-02-18	$28.60	$28.71	$28.51	$28.53	$27.18	7,185
2021-02-17	$28.50	$29.21	$28.50	$28.70	$27.34	11,731
2021-02-16	$29.18	$29.41	$28.85	$29.20	$27.82	11,387
2021-02-12	$29.34	$29.85	$28.71	$28.94	$27.57	30,270
2021-02-11	$29.74	$29.90	$28.70	$29.60	$28.20	11,026
2021-02-10	$30.24	$30.56	$29.51	$29.51	$28.11	36,127
2021-02-09	$30.50	$30.77	$30.00	$30.54	$29.09	11,204
2021-02-08	$31.09	$31.18	$30.01	$30.69	$29.24	21,254
2021-02-05	$31.38	$31.38	$30.34	$31.26	$29.78	9,688
2021-02-04	$29.48	$30.75	$29.48	$30.33	$28.89	11,430
2021-02-03	$30.50	$30.92	$29.94	$29.94	$28.52	11,903
2021-02-02	$30.03	$31.26	$30.03	$30.71	$29.26	11,900
2021-02-01	$29.88	$30.90	$29.74	$30.35	$28.91	29,778
2021-01-29	$29.92	$30.43	$29.48	$29.72	$28.31	15,136
2021-01-28	$29.95	$30.55	$29.55	$29.72	$28.31	15,141
2021-01-27	$29.42	$31.37	$28.59	$29.52	$28.12	20,939
2021-01-26	$30.23	$30.66	$29.71	$29.71	$28.30	7,969
2021-01-25	$30.49	$30.93	$29.75	$30.29	$28.86	11,541
2021-01-22	$29.77	$31.26	$29.13	$31.26	$29.78	17,114
2021-01-21	$30.00	$31.17	$29.48	$30.00	$28.58	12,662
2021-01-20	$30.12	$30.43	$29.87	$30.01	$28.59	20,391
2021-01-19	$30.83	$30.98	$30.11	$30.41	$28.97	10,743
2021-01-15	$30.11	$31.20	$30.11	$30.22	$28.79	7,984
2021-01-14	$30.51	$31.07	$30.27	$30.74	$29.29	4,363
2021-01-13	$30.50	$30.50	$30.00	$30.02	$28.60	10,229
2021-01-12	$29.30	$30.10	$29.17	$30.10	$28.68	13,739
2021-01-11	$28.60	$29.92	$27.52	$29.54	$28.14	20,101
2021-01-08	$29.20	$29.21	$28.10	$28.50	$27.15	11,539
2021-01-07	$29.10	$29.57	$29.10	$29.17	$27.79	10,508
2021-01-06	$28.35	$29.83	$28.35	$28.68	$27.32	27,859
2021-01-05	$27.39	$28.28	$26.84	$27.57	$26.27	18,571
2021-01-04	$27.54	$28.05	$27.00	$27.44	$26.14	15,760
2020-12-31	$27.62	$28.03	$27.15	$27.54	$26.24	7,430
2020-12-30	$27.85	$27.85	$27.45	$27.45	$26.15	3,736
2020-12-29	$28.32	$28.32	$27.28	$27.88	$26.56	7,411
2020-12-28	$27.93	$28.48	$27.82	$27.82	$26.50	10,902
2020-12-24	$28.23	$28.23	$27.53	$27.53	$26.23	1,402
2020-12-23	$27.45	$28.49	$27.45	$28.24	$26.90	8,163
2020-12-22	$27.89	$27.89	$26.48	$27.39	$26.09	15,863
2020-12-21	$28.15	$28.40	$27.67	$28.07	$26.74	9,627
2020-12-18	$29.25	$29.25	$28.47	$28.47	$27.12	30,974
2020-12-17	$28.31	$28.88	$27.86	$28.88	$27.51	7,177
2020-12-16	$28.06	$28.62	$27.89	$27.92	$26.60	9,080
2020-12-15	$27.80	$28.25	$27.45	$27.78	$26.47	12,644
2020-12-14	$28.14	$28.14	$27.61	$27.61	$26.30	7,668
2020-12-11	$28.04	$28.18	$27.78	$28.18	$26.85	4,174
2020-12-10	$28.30	$28.38	$27.81	$28.09	$26.76	9,934
2020-12-09	$29.02	$29.02	$28.21	$28.21	$26.87	10,413
2020-12-08	$28.50	$28.95	$28.10	$28.85	$27.48	15,616
2020-12-07	$28.32	$28.65	$28.07	$28.50	$27.15	13,077
2020-12-04	$28.28	$28.28	$27.76	$28.28	$26.94	4,676
2020-12-03	$27.87	$28.10	$27.68	$27.78	$26.47	4,265
2020-12-02	$26.83	$28.18	$26.83	$28.18	$26.85	14,704
2020-12-01	$27.32	$27.40	$26.63	$26.63	$25.37	6,091
2020-11-30	$27.56	$27.56	$26.50	$26.98	$25.70	6,595
2020-11-27	$27.50	$27.94	$27.06	$27.62	$26.31	3,393
2020-11-25	$27.93	$28.11	$27.48	$27.83	$26.51	9,736
2020-11-24	$26.80	$28.28	$26.47	$28.18	$26.85	23,671
2020-11-23	$26.80	$26.80	$26.26	$26.33	$25.08	17,849
2020-11-20	$26.10	$26.92	$25.93	$26.54	$25.28	19,655
2020-11-19	$26.21	$26.96	$25.30	$26.63	$25.37	26,288
2020-11-18	$25.54	$26.71	$25.54	$26.15	$24.91	26,109
2020-11-17	$25.86	$25.90	$24.96	$25.51	$24.30	29,663
2020-11-16	$24.92	$26.09	$24.92	$26.09	$24.86	17,238
2020-11-13	$25.02	$25.29	$24.70	$24.80	$23.63	23,222
2020-11-12	$25.66	$25.79	$24.56	$24.67	$23.50	18,966
2020-11-11	$26.50	$26.55	$25.52	$26.16	$24.92	14,783
2020-11-10	$25.28	$26.42	$25.01	$26.40	$25.15	31,884
2020-11-09	$24.35	$26.00	$24.35	$24.95	$23.77	26,041
2020-11-06	$23.80	$23.99	$23.24	$23.24	$22.14	8,057
2020-11-05	$23.20	$24.26	$23.00	$23.69	$22.57	21,811
2020-11-04	$23.21	$23.40	$22.92	$23.32	$22.22	17,387
2020-11-03	$23.61	$23.98	$23.10	$23.61	$22.49	34,084
2020-11-02	$23.34	$23.60	$23.13	$23.25	$22.15	6,273
2020-10-30	$23.85	$24.68	$22.80	$22.81	$21.73	19,143
2020-10-29	$22.85	$24.22	$22.81	$23.45	$22.34	16,153
2020-10-28	$23.05	$23.69	$22.75	$22.94	$21.85	8,181
2020-10-27	$24.22	$24.42	$23.45	$23.45	$22.34	16,404
2020-10-26	$23.34	$24.37	$22.71	$24.37	$23.22	18,449
2020-10-23	$23.59	$23.87	$23.31	$23.69	$22.57	20,910
2020-10-22	$24.53	$24.53	$23.11	$23.38	$22.27	43,733
2020-10-21	$22.92	$23.28	$22.75	$23.17	$22.07	7,553
2020-10-20	$23.25	$23.42	$22.84	$23.14	$22.04	7,999
2020-10-19	$23.02	$23.77	$22.60	$23.00	$21.91	20,800
2020-10-16	$23.96	$26.31	$22.44	$22.44	$21.38	135,844
2020-10-15	$22.75	$24.08	$22.75	$24.08	$22.94	8,266
2020-10-14	$23.38	$23.74	$22.83	$22.84	$21.76	7,248
2020-10-13	$23.94	$24.40	$23.19	$23.20	$22.10	7,351
2020-10-12	$24.37	$24.37	$23.78	$23.90	$22.77	6,536
2020-10-09	$24.58	$24.58	$24.11	$24.33	$23.18	6,297
2020-10-08	$24.73	$24.73	$24.02	$24.02	$22.88	10,985
2020-10-07	$22.77	$25.55	$22.77	$24.50	$23.34	13,689
2020-10-06	$22.69	$22.98	$22.31	$22.43	$21.37	13,236
2020-10-05	$22.38	$22.60	$22.38	$22.39	$21.33	8,358
2020-10-02	$22.20	$22.50	$22.07	$22.20	$21.15	11,389
2020-10-01	$22.25	$22.48	$22.25	$22.26	$21.21	5,593
2020-09-30	$22.46	$22.53	$22.25	$22.25	$21.20	3,801
2020-09-29	$22.57	$22.57	$22.20	$22.50	$21.44	9,615
2020-09-28	$22.30	$22.68	$22.30	$22.68	$21.61	5,177
2020-09-25	$22.07	$22.31	$22.07	$22.15	$21.10	15,209
2020-09-24	$22.15	$22.20	$21.79	$22.16	$21.11	20,980
2020-09-23	$22.48	$22.54	$22.15	$22.16	$21.11	6,313
2020-09-22	$22.17	$22.38	$22.12	$22.13	$21.08	15,093
2020-09-21	$22.20	$22.58	$22.15	$22.17	$21.12	21,922
2020-09-18	$22.88	$23.26	$22.30	$22.55	$21.48	24,435
2020-09-17	$22.30	$23.36	$22.30	$22.67	$21.60	11,998
2020-09-16	$22.42	$22.59	$22.40	$22.59	$21.52	13,877
2020-09-15	$22.40	$22.50	$22.34	$22.41	$21.35	10,329
2020-09-14	$22.44	$22.83	$22.40	$22.80	$21.72	9,027
2020-09-11	$22.80	$23.02	$22.75	$22.75	$21.14	10,263
2020-09-10	$23.00	$23.00	$22.70	$22.75	$21.14	8,328
2020-09-09	$23.01	$23.11	$22.85	$22.85	$21.23	11,035
2020-09-08	$23.02	$23.15	$22.84	$22.90	$21.27	6,402
2020-09-04	$23.17	$23.35	$22.86	$23.20	$21.55	14,555
2020-09-03	$23.00	$23.00	$22.75	$22.98	$21.35	5,500
2020-09-02	$22.77	$23.00	$22.76	$22.96	$21.33	4,660
2020-09-01	$22.85	$22.97	$22.75	$22.97	$21.34	5,966
2020-08-31	$23.07	$23.07	$22.80	$22.80	$21.18	8,078
2020-08-28	$23.03	$23.11	$22.81	$23.10	$21.46	4,271
2020-08-27	$22.77	$23.35	$22.75	$22.81	$21.19	7,516
2020-08-26	$23.19	$23.19	$22.74	$22.74	$21.13	3,533
2020-08-25	$23.13	$23.34	$23.10	$23.30	$21.65	3,590
2020-08-24	$23.01	$23.25	$22.81	$22.81	$21.19	4,658
2020-08-21	$22.86	$22.90	$22.70	$22.85	$21.23	4,320
2020-08-20	$22.98	$23.15	$22.90	$23.04	$21.40	7,847
2020-08-19	$23.00	$23.40	$22.98	$23.36	$21.70	6,384
2020-08-18	$23.62	$23.62	$22.89	$22.89	$21.27	4,215
2020-08-17	$23.72	$24.00	$23.21	$23.99	$22.29	8,990
2020-08-14	$23.49	$23.60	$22.99	$23.58	$21.91	3,554
2020-08-13	$23.38	$23.75	$23.10	$23.60	$21.93	5,729
2020-08-12	$23.23	$23.78	$23.01	$23.78	$22.09	6,585
2020-08-11	$23.40	$23.56	$22.78	$22.78	$21.16	6,241
2020-08-10	$23.10	$23.49	$22.88	$23.23	$21.58	5,876
2020-08-07	$22.61	$23.39	$22.41	$23.28	$21.63	14,826
2020-08-06	$22.50	$22.69	$22.36	$22.54	$20.94	5,371
2020-08-05	$22.59	$22.59	$22.23	$22.59	$20.99	4,279
2020-08-04	$22.49	$22.49	$22.17	$22.20	$20.62	7,387
2020-08-03	$22.99	$22.99	$22.10	$22.24	$20.66	9,209
2020-07-31	$22.39	$22.81	$22.00	$22.05	$20.49	9,432
2020-07-30	$22.63	$22.96	$22.30	$22.50	$20.90	7,259
2020-07-29	$23.06	$23.06	$22.72	$22.92	$21.29	3,184
2020-07-28	$22.65	$23.00	$22.65	$22.78	$21.16	7,077
2020-07-27	$23.02	$23.02	$22.60	$22.75	$21.14	5,469
2020-07-24	$22.90	$23.13	$22.79	$23.02	$21.39	4,133
2020-07-23	$23.44	$23.44	$22.75	$22.76	$21.14	5,493
2020-07-22	$23.49	$23.50	$23.01	$23.37	$21.71	7,740
2020-07-21	$23.20	$23.98	$22.75	$23.49	$21.82	6,739
2020-07-20	$23.29	$23.29	$22.88	$23.01	$21.38	2,918
2020-07-17	$23.38	$24.00	$22.85	$23.30	$21.65	3,708
2020-07-16	$23.45	$24.49	$23.20	$23.35	$21.69	5,071
2020-07-15	$23.50	$24.30	$23.20	$24.10	$22.39	22,487
2020-07-14	$22.89	$23.30	$22.72	$23.15	$21.51	11,507
2020-07-13	$23.35	$23.35	$22.56	$22.90	$21.27	10,799
2020-07-10	$22.49	$23.39	$22.49	$23.39	$21.73	5,238
2020-07-09	$23.39	$23.95	$22.50	$22.56	$20.96	16,021
2020-07-08	$23.00	$23.39	$22.71	$23.39	$21.73	10,146
2020-07-07	$23.11	$23.73	$22.74	$22.91	$21.28	12,213
2020-07-06	$24.14	$24.49	$23.89	$23.89	$22.19	5,759
2020-07-02	$24.25	$24.75	$23.68	$23.88	$22.19	10,958
2020-07-01	$23.40	$23.65	$23.02	$23.64	$21.96	8,460
2020-06-30	$23.09	$23.26	$22.49	$23.26	$21.61	16,752
2020-06-29	$23.41	$23.41	$22.86	$22.99	$21.36	13,831
2020-06-26	$22.48	$23.65	$21.92	$23.51	$21.84	57,818
2020-06-25	$22.00	$22.82	$22.00	$22.75	$21.14	11,282
2020-06-24	$22.20	$23.10	$22.01	$22.06	$20.49	14,295
2020-06-23	$22.81	$23.07	$22.20	$22.40	$20.81	9,790
2020-06-22	$22.30	$22.87	$22.30	$22.72	$21.11	7,636
2020-06-19	$23.11	$23.30	$22.12	$22.30	$20.72	21,182
2020-06-18	$23.12	$23.47	$22.62	$22.62	$21.01	8,478
2020-06-17	$23.09	$23.60	$22.83	$22.94	$21.31	10,285
2020-06-16	$23.09	$23.45	$22.35	$23.00	$21.37	17,886
2020-06-15	$22.22	$22.84	$21.81	$22.50	$20.90	15,714
2020-06-12	$23.00	$23.30	$22.27	$22.56	$20.96	19,112
2020-06-11	$23.61	$25.60	$22.33	$22.35	$20.76	20,682
2020-06-10	$26.97	$26.97	$24.22	$24.40	$22.67	11,994
2020-06-09	$26.32	$27.19	$26.22	$26.36	$24.49	11,778
2020-06-08	$26.96	$27.84	$26.91	$27.07	$25.15	15,641
2020-06-05	$25.98	$26.61	$25.63	$26.12	$24.27	30,646
2020-06-04	$25.20	$25.59	$24.88	$25.47	$23.66	15,365
2020-06-03	$25.00	$25.71	$24.35	$25.23	$23.44	10,370
2020-06-02	$25.16	$25.34	$24.75	$24.86	$23.10	4,493
2020-06-01	$24.23	$25.99	$23.97	$24.76	$23.00	15,247
2020-05-29	$24.51	$25.10	$23.75	$24.44	$22.71	13,947
2020-05-28	$25.99	$25.99	$24.32	$24.56	$22.82	14,411
2020-05-27	$25.89	$26.00	$25.41	$25.61	$23.79	16,434
2020-05-26	$25.74	$25.99	$24.82	$25.27	$23.48	14,798
2020-05-22	$24.78	$24.99	$24.43	$24.99	$23.22	6,296
2020-05-21	$24.81	$25.44	$24.28	$24.60	$22.85	10,628
2020-05-20	$23.90	$24.98	$23.90	$24.81	$23.05	9,875
2020-05-19	$25.55	$25.55	$23.12	$23.87	$22.18	12,959
2020-05-18	$23.92	$25.60	$23.92	$25.50	$23.69	18,073
2020-05-15	$23.00	$23.44	$22.50	$23.44	$21.78	7,644
2020-05-14	$22.00	$23.38	$21.70	$23.13	$21.49	18,112
2020-05-13	$23.51	$23.59	$22.51	$22.84	$21.22	11,216
2020-05-12	$24.40	$24.40	$23.08	$23.58	$21.91	35,025
2020-05-11	$25.49	$25.49	$23.87	$24.45	$22.71	27,595
2020-05-08	$24.75	$25.55	$24.30	$25.34	$23.54	21,615
2020-05-07	$24.85	$24.92	$24.01	$24.76	$23.00	18,099
2020-05-06	$25.02	$25.91	$23.93	$24.75	$22.99	30,376
2020-05-05	$26.00	$26.04	$24.64	$24.81	$23.05	23,005
2020-05-04	$25.98	$26.46	$25.41	$26.00	$24.15	14,426
2020-05-01	$27.64	$27.64	$24.90	$26.56	$24.68	21,378
2020-04-30	$29.40	$29.90	$27.77	$27.77	$25.80	48,157
2020-04-29	$29.00	$29.64	$28.21	$28.23	$26.23	24,752
2020-04-28	$27.20	$27.97	$26.51	$27.64	$25.68	24,152
2020-04-27	$24.74	$26.41	$24.74	$26.03	$24.18	27,181
2020-04-24	$25.05	$25.55	$23.97	$24.99	$23.22	15,735
2020-04-23	$22.26	$25.88	$22.26	$25.18	$23.39	17,044
2020-04-22	$23.70	$23.75	$23.01	$23.75	$22.06	10,046
2020-04-21	$23.20	$24.29	$22.69	$23.39	$21.73	9,867
2020-04-20	$24.56	$25.13	$23.09	$23.99	$22.29	10,019
2020-04-17	$24.65	$24.81	$23.90	$24.81	$23.05	17,802
2020-04-16	$24.80	$24.80	$22.90	$24.05	$22.34	17,220
2020-04-15	$26.06	$26.50	$25.07	$25.22	$23.43	15,712
2020-04-14	$26.70	$27.28	$25.99	$26.95	$25.04	15,487
2020-04-13	$26.36	$27.50	$26.24	$26.53	$24.65	9,371
2020-04-09	$25.75	$26.55	$25.30	$26.55	$24.67	13,201
2020-04-08	$23.61	$25.42	$23.53	$25.29	$23.50	13,139
2020-04-07	$26.22	$26.22	$23.13	$23.50	$21.83	22,364
2020-04-06	$25.39	$26.03	$24.24	$25.23	$23.44	21,954
2020-04-03	$24.66	$25.10	$23.74	$24.39	$22.66	16,686
2020-04-02	$23.57	$24.39	$22.90	$24.39	$22.66	19,126
2020-04-01	$23.82	$24.36	$22.75	$23.08	$21.44	16,834
2020-03-31	$25.20	$25.20	$23.72	$24.31	$22.58	16,535
2020-03-30	$23.82	$24.64	$23.00	$24.45	$22.71	8,945
2020-03-27	$26.09	$26.09	$24.06	$24.06	$22.35	6,538
2020-03-26	$25.34	$26.30	$24.56	$26.30	$24.43	61,416
2020-03-25	$24.64	$26.01	$24.57	$25.45	$23.64	7,674
2020-03-24	$23.98	$24.73	$22.19	$24.65	$22.90	12,984
2020-03-23	$21.64	$21.64	$20.50	$20.71	$19.24	5,701
2020-03-20	$23.70	$23.97	$20.93	$22.14	$20.57	17,948
2020-03-19	$22.00	$24.27	$21.65	$23.42	$21.76	22,137
2020-03-18	$24.99	$25.96	$21.86	$22.59	$20.99	16,499
2020-03-17	$26.00	$26.37	$23.45	$25.85	$24.02	14,989
2020-03-16	$25.70	$26.13	$23.16	$23.67	$21.99	15,973
2020-03-13	$25.05	$27.13	$24.75	$27.00	$25.08	13,749
2020-03-12	$27.38	$27.38	$22.98	$25.01	$23.24	26,331
2020-03-11	$30.10	$30.25	$28.56	$28.60	$26.57	15,521
2020-03-10	$31.51	$32.00	$30.05	$31.06	$28.28	13,843
2020-03-09	$34.25	$34.25	$30.50	$30.80	$28.05	24,952
2020-03-06	$36.48	$36.48	$35.00	$35.56	$32.38	11,347
2020-03-05	$37.42	$37.84	$36.00	$36.33	$33.08	16,076
2020-03-04	$38.03	$38.32	$37.00	$38.00	$34.60	16,076
2020-03-03	$39.28	$39.64	$37.00	$37.75	$34.37	40,600
2020-03-02	$37.13	$39.59	$37.13	$38.85	$35.38	12,340
2020-02-28	$38.71	$39.49	$37.97	$39.27	$35.76	38,591
2020-02-27	$39.29	$39.79	$38.70	$39.00	$35.51	18,029
2020-02-26	$39.35	$40.23	$39.34	$39.50	$35.97	40,729
2020-02-25	$39.99	$40.00	$39.04	$39.04	$35.55	12,911
2020-02-24	$38.93	$40.00	$38.93	$39.99	$36.41	11,838
2020-02-21	$39.95	$39.95	$39.24	$39.39	$35.87	5,472
2020-02-20	$39.70	$40.13	$39.01	$39.96	$36.39	11,189
2020-02-19	$40.00	$40.90	$39.75	$39.78	$36.22	29,326
2020-02-18	$38.40	$41.29	$38.10	$39.78	$36.22	29,471
2020-02-14	$38.76	$39.24	$38.43	$38.43	$34.99	8,632
2020-02-13	$38.55	$38.91	$38.55	$38.91	$35.43	2,467
2020-02-12	$38.86	$38.90	$38.55	$38.55	$35.10	2,550
2020-02-11	$38.62	$38.95	$38.44	$38.44	$35.00	5,501
2020-02-10	$38.72	$38.77	$38.05	$38.77	$35.30	10,056
2020-02-07	$38.25	$38.25	$37.93	$38.15	$34.74	34,398
2020-02-06	$38.95	$38.95	$38.18	$38.25	$34.83	6,500
2020-02-05	$39.12	$39.31	$38.50	$38.50	$35.06	10,903
2020-02-04	$39.11	$40.00	$38.42	$38.42	$34.98	10,754
2020-02-03	$39.58	$39.97	$38.67	$38.67	$35.21	8,197
2020-01-31	$40.70	$40.70	$39.04	$39.04	$35.55	19,055
2020-01-30	$38.89	$39.51	$38.77	$39.51	$35.98	2,686
2020-01-29	$39.06	$39.92	$38.72	$39.15	$35.65	7,509
2020-01-28	$39.22	$39.43	$38.83	$39.43	$35.90	3,244
2020-01-27	$39.53	$39.94	$38.80	$38.80	$35.33	4,842
2020-01-24	$39.96	$40.20	$39.49	$39.49	$35.96	2,940
2020-01-23	$40.08	$40.28	$39.70	$39.99	$36.41	4,448
2020-01-22	$39.86	$40.46	$39.71	$39.96	$36.39	4,657
2020-01-21	$39.55	$40.17	$39.55	$40.00	$36.42	5,623
2020-01-17	$40.40	$40.40	$39.49	$39.49	$35.96	5,045
2020-01-16	$40.03	$40.26	$39.85	$39.87	$36.30	9,814
2020-01-15	$39.79	$40.14	$39.32	$39.89	$36.32	6,035
2020-01-14	$40.00	$40.24	$39.61	$39.61	$36.07	4,280
2020-01-13	$39.49	$39.95	$39.49	$39.95	$36.38	3,239
2020-01-10	$39.51	$39.78	$39.50	$39.72	$36.17	3,615
2020-01-09	$39.94	$39.95	$39.29	$39.59	$36.05	4,410
2020-01-08	$39.28	$39.95	$39.28	$39.95	$36.38	3,555
2020-01-07	$40.10	$40.12	$39.51	$39.51	$35.98	4,726
2020-01-06	$39.65	$40.36	$39.54	$39.94	$36.37	6,969
2020-01-03	$39.24	$40.20	$39.24	$39.82	$36.26	3,394
2020-01-02	$40.36	$40.36	$39.98	$40.33	$36.72	6,729
2019-12-31	$40.27	$40.48	$39.87	$40.10	$36.51	13,680
2019-12-30	$39.85	$40.44	$39.60	$40.12	$36.53	24,325
2019-12-27	$39.16	$40.17	$38.98	$39.82	$36.26	18,811
2019-12-26	$39.16	$39.25	$38.93	$38.93	$35.45	1,529
2019-12-24	$39.25	$39.25	$39.25	$39.25	$35.74	270
2019-12-23	$39.47	$39.50	$38.84	$38.91	$35.43	4,873
2019-12-20	$40.56	$40.56	$38.25	$39.17	$35.67	60,792
2019-12-19	$40.64	$40.90	$40.48	$40.48	$36.86	8,757
2019-12-18	$40.41	$40.80	$40.41	$40.64	$37.01	3,351
2019-12-17	$40.75	$41.00	$40.53	$40.54	$36.91	7,848
2019-12-16	$40.75	$40.77	$40.37	$40.73	$37.09	6,617
2019-12-13	$41.04	$41.04	$40.26	$40.52	$36.90	2,082
2019-12-12	$40.30	$41.24	$40.30	$41.24	$37.55	4,939
2019-12-11	$39.84	$40.35	$39.84	$40.35	$36.74	3,538
2019-12-10	$40.06	$40.18	$39.69	$39.69	$36.14	2,203
2019-12-09	$40.01	$40.17	$39.76	$39.76	$36.20	2,877
2019-12-06	$40.16	$40.45	$40.00	$40.00	$36.42	3,732
2019-12-05	$39.98	$40.70	$39.67	$39.67	$36.12	3,919
2019-12-04	$39.60	$39.89	$39.60	$39.65	$36.10	3,942
2019-12-03	$39.47	$39.47	$39.03	$39.10	$35.60	4,455
2019-12-02	$40.49	$40.49	$39.24	$39.79	$36.23	8,587
2019-11-29	$40.50	$40.69	$40.50	$40.69	$37.05	901
2019-11-27	$39.76	$40.23	$39.75	$40.09	$36.50	6,780
2019-11-26	$40.20	$40.60	$40.11	$40.11	$36.52	1,908
2019-11-25	$40.24	$41.16	$40.24	$40.37	$36.76	5,690
2019-11-22	$40.31	$40.31	$39.98	$40.18	$36.59	1,770
2019-11-21	$39.84	$40.15	$39.50	$39.75	$36.20	5,102
2019-11-20	$40.26	$40.80	$39.75	$39.75	$36.20	8,744
2019-11-19	$40.59	$41.35	$40.50	$40.81	$37.16	8,056
2019-11-18	$40.05	$40.48	$39.75	$40.48	$36.86	4,463
2019-11-15	$40.25	$40.51	$39.75	$40.37	$36.76	7,219
2019-11-14	$40.06	$40.45	$39.75	$40.09	$36.50	5,482
2019-11-13	$40.55	$40.55	$39.84	$40.34	$36.73	3,534
2019-11-12	$40.17	$40.62	$40.17	$40.21	$36.61	5,808
2019-11-11	$40.02	$40.47	$39.51	$40.47	$36.85	3,202
2019-11-08	$41.05	$41.05	$40.21	$40.21	$36.61	13,164
2019-11-07	$40.51	$41.44	$40.51	$41.44	$37.73	5,272
2019-11-06	$40.31	$41.75	$40.31	$40.51	$36.89	1,575
2019-11-05	$39.72	$41.40	$39.72	$41.24	$37.55	9,162
2019-11-04	$39.50	$40.04	$39.07	$40.04	$36.46	13,001
2019-11-01	$38.49	$39.48	$38.49	$39.29	$35.78	12,710
2019-10-31	$37.42	$39.00	$37.42	$37.99	$34.59	17,292
2019-10-30	$36.75	$37.68	$36.75	$37.68	$34.31	343,447
2019-10-29	$37.18	$37.19	$36.75	$37.02	$33.71	6,026
2019-10-28	$37.55	$37.55	$37.00	$37.05	$33.74	5,022
2019-10-25	$37.00	$37.75	$36.54	$37.75	$34.37	22,287
2019-10-24	$36.56	$36.82	$36.56	$36.82	$33.53	2,124
2019-10-23	$36.75	$37.00	$36.75	$37.00	$33.69	1,911
2019-10-22	$36.68	$36.90	$36.31	$36.90	$33.60	8,202
2019-10-21	$36.75	$37.00	$36.75	$36.90	$33.60	8,237
2019-10-18	$36.50	$36.71	$36.49	$36.71	$33.43	2,874
2019-10-17	$36.61	$36.75	$36.59	$36.75	$33.46	5,029
2019-10-16	$36.43	$36.52	$36.25	$36.52	$33.25	1,733
2019-10-15	$36.11	$36.70	$36.11	$36.69	$33.41	2,428
2019-10-14	$36.20	$36.44	$36.08	$36.44	$33.18	2,913
2019-10-11	$36.63	$36.75	$36.48	$36.48	$33.22	3,683
2019-10-10	$36.52	$36.71	$36.27	$36.27	$33.03	5,003
2019-10-09	$36.65	$36.75	$36.26	$36.26	$33.02	1,608
2019-10-08	$36.15	$36.46	$35.45	$36.20	$32.96	2,644
2019-10-07	$36.20	$36.35	$35.60	$36.04	$32.82	1,725
2019-10-04	$37.00	$37.00	$36.52	$36.52	$33.25	11,320
2019-10-03	$37.37	$37.37	$36.82	$37.08	$33.76	5,010
2019-10-02	$37.34	$37.34	$37.11	$37.11	$33.79	3,085
2019-10-01	$37.46	$37.77	$37.23	$37.23	$33.90	2,498
2019-09-30	$37.11	$38.00	$37.11	$37.40	$34.06	8,843
2019-09-27	$37.84	$37.85	$37.11	$37.11	$33.79	4,699
2019-09-26	$37.79	$38.00	$37.71	$37.79	$34.41	5,828
2019-09-25	$36.35	$38.25	$35.85	$38.01	$34.61	6,967
2019-09-24	$36.83	$36.89	$36.40	$36.52	$33.25	4,005
2019-09-23	$37.00	$37.00	$36.87	$36.87	$33.57	5,409
2019-09-20	$36.48	$37.03	$36.12	$37.00	$33.69	18,272
2019-09-19	$36.68	$37.10	$36.53	$36.53	$33.26	3,631
2019-09-18	$36.62	$37.00	$36.62	$36.96	$33.65	4,391
2019-09-17	$36.75	$37.00	$36.53	$36.53	$33.26	5,027
2019-09-16	$36.69	$37.44	$36.69	$36.93	$33.63	8,572
2019-09-13	$36.32	$37.00	$36.14	$36.94	$33.64	4,147
2019-09-12	$35.84	$36.40	$35.84	$36.40	$33.14	8,533
2019-09-11	$34.74	$36.39	$34.46	$36.33	$33.08	7,076
2019-09-10	$34.90	$35.52	$34.22	$35.51	$32.33	19,866
2019-09-09	$34.15	$35.39	$33.40	$35.17	$31.56	11,475
2019-09-06	$33.48	$33.78	$33.24	$33.40	$29.97	3,821
2019-09-05	$34.50	$34.50	$33.24	$33.58	$30.14	21,447
2019-09-04	$33.75	$33.91	$33.54	$33.81	$30.34	2,111
2019-09-03	$33.81	$34.09	$33.05	$33.60	$30.15	4,683
2019-08-30	$33.80	$34.11	$33.56	$34.11	$30.61	2,789
2019-08-29	$34.32	$34.33	$34.01	$34.01	$30.52	1,656
2019-08-28	$33.97	$34.26	$33.74	$34.18	$30.67	6,617
2019-08-27	$33.80	$33.94	$33.58	$33.58	$30.14	2,788
2019-08-26	$33.11	$33.65	$32.77	$33.65	$30.20	2,848
2019-08-23	$34.21	$34.21	$32.65	$33.00	$29.62	10,031
2019-08-22	$34.85	$35.10	$34.08	$34.08	$30.58	6,071
2019-08-21	$34.93	$35.10	$34.80	$34.80	$31.23	3,333
2019-08-20	$34.52	$34.84	$34.52	$34.83	$31.26	2,017
2019-08-19	$35.07	$35.50	$35.06	$35.49	$31.85	2,687
2019-08-16	$34.51	$35.02	$34.16	$35.02	$31.43	7,836
2019-08-15	$34.50	$35.00	$34.19	$34.25	$30.74	3,741
2019-08-14	$34.20	$34.80	$33.26	$33.26	$29.85	7,828
2019-08-13	$34.89	$35.84	$34.89	$35.50	$31.86	2,652
2019-08-12	$34.99	$35.28	$34.57	$35.28	$31.66	2,153
2019-08-09	$35.78	$35.80	$34.90	$34.90	$31.32	4,206
2019-08-08	$35.91	$36.50	$35.75	$35.80	$32.13	9,238
2019-08-07	$36.20	$36.28	$35.75	$35.81	$32.14	4,360
2019-08-06	$35.81	$36.66	$35.81	$36.44	$32.70	4,639
2019-08-05	$36.62	$36.64	$35.87	$35.87	$32.19	4,712
2019-08-02	$35.79	$37.37	$35.79	$36.82	$33.04	2,895
2019-08-01	$37.66	$37.75	$36.95	$36.95	$33.16	7,960
2019-07-31	$37.18	$38.00	$36.49	$37.06	$33.26	19,132
2019-07-30	$36.69	$37.45	$36.22	$36.49	$32.75	4,595
2019-07-29	$36.01	$36.48	$35.77	$36.00	$32.31	14,206
2019-07-26	$36.10	$36.60	$35.59	$35.75	$32.08	41,246
2019-07-25	$35.58	$35.58	$35.31	$35.32	$31.70	2,043
2019-07-24	$35.50	$36.10	$35.41	$35.41	$31.78	2,946
2019-07-23	$35.69	$35.69	$35.14	$35.50	$31.86	1,627
2019-07-22	$35.90	$35.90	$35.21	$35.50	$31.86	1,382
2019-07-19	$35.47	$35.62	$35.04	$35.41	$31.78	9,960
2019-07-18	$35.69	$36.10	$35.59	$36.10	$32.40	2,581
2019-07-17	$36.10	$36.10	$35.67	$35.67	$32.01	1,613
2019-07-16	$35.46	$35.50	$34.65	$35.00	$31.41	11,899
2019-07-15	$35.83	$35.97	$35.12	$35.78	$32.11	4,721
2019-07-12	$35.95	$36.75	$35.91	$36.01	$32.32	5,136
2019-07-11	$36.33	$36.75	$36.33	$36.44	$32.70	2,068
2019-07-10	$36.69	$36.78	$36.00	$36.01	$32.32	3,311
2019-07-09	$36.00	$36.66	$36.00	$36.09	$32.39	8,992
2019-07-08	$35.64	$36.37	$35.23	$35.80	$32.13	4,805
2019-07-05	$34.67	$35.62	$34.67	$35.32	$31.70	2,549
2019-07-03	$35.00	$36.12	$35.00	$35.24	$31.63	3,778
2019-07-02	$35.30	$35.33	$34.77	$35.00	$31.41	3,595
2019-07-01	$37.00	$37.00	$35.34	$35.34	$31.72	5,168
2019-06-28	$35.30	$37.73	$35.04	$37.73	$33.86	32,898
2019-06-27	$34.54	$35.40	$34.50	$35.40	$31.77	8,057
2019-06-26	$34.55	$34.58	$34.55	$34.58	$31.03	654
2019-06-25	$34.64	$34.64	$34.28	$34.28	$30.76	1,604
2019-06-24	$34.40	$34.57	$34.35	$34.35	$30.83	3,266
2019-06-21	$34.71	$35.25	$34.15	$34.22	$30.71	5,803
2019-06-20	$35.11	$35.79	$34.94	$34.94	$31.36	1,042
2019-06-19	$34.99	$35.00	$34.85	$34.85	$31.28	1,319
2019-06-18	$35.07	$35.07	$35.00	$35.01	$31.42	1,278
2019-06-17	$35.14	$35.26	$35.00	$35.26	$31.64	1,834
2019-06-14	$35.17	$36.36	$35.03	$35.05	$31.45	3,921
2019-06-13	$35.05	$35.76	$34.98	$35.76	$32.09	3,581
2019-06-12	$35.00	$35.00	$35.00	$35.00	$31.41	754
2019-06-11	$35.05	$35.31	$35.04	$35.31	$31.69	3,400
2019-06-10	$35.05	$35.31	$35.05	$35.31	$31.69	1,803
2019-06-07	$35.64	$35.64	$34.80	$34.99	$31.40	3,353
2019-06-06	$35.05	$35.24	$35.05	$35.24	$31.63	1,682
2019-06-05	$35.49	$35.80	$34.87	$34.87	$31.29	1,821
2019-06-04	$35.07	$35.70	$35.04	$35.70	$32.04	4,724
2019-06-03	$35.05	$35.39	$33.99	$35.05	$31.45	10,001
2019-05-31	$36.04	$36.04	$35.09	$35.09	$31.49	3,208
2019-05-30	$35.76	$35.76	$35.35	$35.40	$31.77	2,381
2019-05-29	$35.25	$35.25	$35.20	$35.20	$31.59	2,411
2019-05-28	$35.60	$35.60	$35.28	$35.28	$31.66	1,378
2019-05-24	$35.50	$35.96	$35.50	$35.96	$32.27	3,143
2019-05-23	$35.94	$35.94	$35.35	$35.35	$31.72	2,787
2019-05-22	$36.21	$36.21	$36.21	$36.21	$32.50	1,062
2019-05-21	$36.32	$36.44	$36.00	$36.05	$32.35	5,076
2019-05-20	$36.12	$36.42	$36.12	$36.31	$32.59	1,274
2019-05-17	$36.33	$36.33	$35.99	$35.99	$32.30	1,927
2019-05-16	$36.46	$36.47	$36.41	$36.47	$32.73	1,626
2019-05-15	$36.00	$36.45	$36.00	$36.26	$32.54	17,740
2019-05-14	$36.00	$36.24	$35.25	$35.96	$32.27	19,398
2019-05-13	$36.13	$36.13	$36.00	$36.00	$32.31	2,700
2019-05-10	$36.30	$36.42	$36.05	$36.26	$32.54	7,490
2019-05-09	$36.16	$36.32	$35.99	$35.99	$32.30	1,548
2019-05-08	$35.90	$36.20	$35.90	$36.15	$32.44	2,375
2019-05-07	$36.00	$36.22	$35.64	$35.70	$32.04	3,438
2019-05-06	$36.10	$36.10	$36.06	$36.06	$32.36	1,146
2019-05-03	$36.64	$36.66	$36.37	$36.66	$32.90	12,798
2019-05-02	$36.00	$36.42	$36.00	$36.25	$32.53	2,442
2019-05-01	$36.37	$36.37	$35.95	$35.95	$32.26	4,910
2019-04-30	$36.11	$36.74	$36.00	$36.74	$32.97	7,539
2019-04-29	$36.06	$36.84	$36.06	$36.84	$33.06	812
2019-04-26	$36.05	$36.69	$36.00	$36.69	$32.93	1,088
2019-04-25	$37.24	$37.24	$35.99	$35.99	$32.30	2,803
2019-04-24	$36.43	$36.43	$36.00	$36.00	$32.31	1,592
2019-04-23	$35.92	$36.85	$35.85	$36.85	$33.07	7,970
2019-04-22	$36.25	$37.04	$35.73	$35.73	$32.07	3,121
2019-04-18	$35.86	$36.70	$35.86	$36.70	$32.94	7,184
2019-04-17	$36.49	$36.59	$35.82	$35.91	$32.23	4,722
2019-04-16	$36.59	$36.59	$35.91	$35.91	$32.23	4,547
2019-04-15	$36.20	$36.62	$36.00	$36.12	$32.42	2,809
2019-04-12	$36.20	$36.88	$36.00	$36.70	$32.94	5,824
2019-04-11	$36.42	$36.70	$36.30	$36.33	$32.60	2,607
2019-04-10	$35.95	$36.80	$35.95	$36.80	$33.03	2,652
2019-04-09	$36.28	$36.64	$36.05	$36.05	$32.35	8,173
2019-04-08	$36.64	$36.64	$36.28	$36.39	$32.66	1,702
2019-04-05	$35.69	$36.70	$35.62	$36.70	$32.94	3,459
2019-04-04	$36.42	$36.42	$35.77	$36.05	$32.35	5,840
2019-04-03	$36.42	$36.42	$35.85	$35.91	$32.23	7,421
2019-04-02	$36.07	$36.44	$35.94	$36.44	$32.70	4,395
2019-04-01	$35.56	$36.48	$35.56	$36.48	$32.74	15,483
2019-03-29	$36.06	$36.56	$35.65	$35.65	$31.99	11,805
2019-03-28	$35.70	$36.25	$35.48	$36.25	$32.53	1,806
2019-03-27	$34.93	$35.79	$34.93	$35.79	$32.12	2,546
2019-03-26	$35.37	$36.10	$35.05	$36.10	$32.40	2,819
2019-03-25	$35.05	$35.39	$34.80	$35.35	$31.72	5,936
2019-03-22	$35.23	$35.39	$34.70	$35.39	$31.76	7,041
2019-03-21	$35.71	$35.98	$35.22	$35.22	$31.61	5,837
2019-03-20	$35.81	$35.96	$35.61	$35.75	$32.08	3,269
2019-03-19	$35.74	$35.89	$35.09	$35.80	$32.13	2,588
2019-03-18	$35.74	$35.84	$35.74	$35.76	$32.09	1,816
2019-03-15	$35.75	$36.00	$35.75	$36.00	$32.31	13,805
2019-03-14	$35.80	$35.90	$35.80	$35.85	$32.17	1,216
2019-03-13	$35.75	$35.88	$35.08	$35.75	$32.08	5,988
2019-03-12	$35.57	$36.42	$35.42	$35.75	$32.08	6,468
2019-03-11	$35.69	$36.31	$35.69	$36.00	$31.84	5,262
2019-03-08	$35.03	$35.99	$35.03	$35.75	$31.62	4,752
2019-03-07	$34.15	$35.76	$34.07	$35.75	$31.62	8,184
2019-03-06	$36.05	$36.30	$35.61	$35.65	$31.53	8,224
2019-03-05	$35.80	$36.10	$35.37	$36.05	$31.89	3,506
2019-03-04	$36.85	$36.85	$35.99	$36.05	$31.89	7,475
2019-03-01	$35.94	$36.27	$35.94	$36.27	$32.08	1,080
2019-02-28	$35.67	$35.90	$35.11	$35.65	$31.53	13,955
2019-02-27	$35.10	$35.83	$35.10	$35.83	$31.69	931
2019-02-26	$35.51	$35.62	$34.80	$34.90	$30.87	33,192
2019-02-25	$37.40	$37.40	$35.60	$35.60	$31.49	3,284
2019-02-22	$37.36	$37.36	$35.99	$36.50	$32.29	3,336
2019-02-21	$35.24	$35.70	$35.20	$35.70	$31.58	4,177
2019-02-20	$35.45	$35.96	$34.96	$34.96	$30.92	6,213
2019-02-19	$35.12	$35.45	$34.99	$35.45	$31.36	10,331
2019-02-15	$35.56	$36.05	$35.50	$35.50	$31.40	3,647
2019-02-14	$36.00	$36.00	$35.28	$35.40	$31.31	2,387
2019-02-13	$36.09	$36.09	$35.64	$36.02	$31.86	1,529
2019-02-12	$35.01	$35.15	$35.01	$35.15	$31.09	1,411
2019-02-11	$35.30	$35.38	$34.52	$34.52	$30.54	3,700
2019-02-08	$35.10	$35.31	$35.10	$35.10	$31.05	1,744
2019-02-07	$35.05	$35.05	$35.00	$35.00	$30.96	2,516
2019-02-06	$37.03	$37.03	$35.11	$35.21	$31.15	3,392
2019-02-05	$35.93	$35.99	$35.28	$35.28	$31.21	2,062
2019-02-04	$35.35	$35.50	$35.20	$35.35	$31.27	3,477
2019-02-01	$35.50	$35.50	$35.00	$35.50	$31.40	6,716
2019-01-31	$34.63	$35.00	$34.51	$35.00	$30.96	6,706
2019-01-30	$34.84	$34.94	$34.25	$34.94	$30.91	3,415
2019-01-29	$34.89	$35.00	$34.26	$34.66	$30.66	3,251
2019-01-28	$34.70	$34.70	$34.25	$34.60	$30.61	5,300
2019-01-25	$34.20	$34.72	$34.20	$34.72	$30.71	2,137
2019-01-24	$33.90	$34.17	$33.90	$34.17	$30.23	2,548
2019-01-23	$34.20	$34.20	$33.73	$33.94	$30.02	3,838
2019-01-22	$33.66	$34.32	$33.65	$33.75	$29.85	4,222
2019-01-18	$33.23	$33.90	$33.23	$33.65	$29.77	25,981
2019-01-17	$33.50	$33.50	$33.12	$33.12	$29.30	5,283
2019-01-16	$34.00	$34.00	$33.10	$33.10	$29.28	3,252
2019-01-15	$33.75	$35.00	$32.60	$33.61	$29.73	16,859
2019-01-14	$33.24	$33.95	$33.07	$33.85	$29.94	5,594
2019-01-11	$33.65	$34.29	$33.00	$33.50	$29.63	10,288
2019-01-10	$33.67	$33.67	$32.95	$32.95	$29.15	1,917
2019-01-09	$34.00	$34.00	$33.81	$33.81	$29.91	1,375
2019-01-08	$32.92	$34.01	$32.41	$34.01	$30.08	7,488
2019-01-07	$34.07	$34.07	$33.05	$33.50	$29.63	13,585
2019-01-04	$33.04	$34.40	$32.99	$33.77	$29.87	6,444
2019-01-03	$33.80	$34.50	$32.18	$32.18	$28.47	12,683
2019-01-02	$32.75	$34.51	$32.24	$34.02	$30.09	10,170
2018-12-31	$32.88	$32.88	$32.39	$32.51	$28.76	10,180
2018-12-28	$31.74	$33.20	$31.74	$33.04	$29.23	6,331
2018-12-27	$32.63	$32.63	$31.40	$31.40	$27.78	15,100
2018-12-26	$31.94	$34.31	$31.94	$33.40	$29.54	11,995
2018-12-24	$32.00	$32.54	$31.22	$32.50	$28.75	3,597
2018-12-21	$32.19	$33.55	$32.16	$32.51	$28.76	23,539
2018-12-20	$33.45	$33.83	$31.60	$32.85	$29.06	9,555
2018-12-19	$32.33	$33.97	$32.33	$33.50	$29.63	9,674
2018-12-18	$33.25	$33.76	$30.61	$32.70	$28.93	8,441
2018-12-17	$34.50	$34.50	$33.21	$33.34	$29.49	13,673
2018-12-14	$35.61	$35.63	$34.61	$34.94	$30.91	4,258
2018-12-13	$35.77	$36.59	$35.21	$35.21	$31.15	9,650
2018-12-12	$36.91	$37.09	$35.90	$36.77	$32.53	115,501
2018-12-11	$37.10	$37.55	$36.45	$36.80	$32.55	5,485
2018-12-10	$37.53	$37.53	$36.22	$37.07	$32.79	11,617
2018-12-07	$37.76	$37.92	$37.03	$37.03	$32.76	33,718
2018-12-06	$37.48	$37.70	$37.00	$37.30	$32.99	4,707
2018-12-04	$39.76	$40.25	$37.85	$37.85	$33.48	15,920
2018-12-03	$41.30	$41.30	$39.05	$40.35	$35.69	67,500
2018-11-30	$39.29	$41.00	$39.29	$40.50	$35.82	9,821
2018-11-29	$38.70	$39.62	$38.70	$38.91	$34.42	5,900
2018-11-28	$39.74	$39.74	$38.80	$38.80	$34.32	6,649
2018-11-27	$40.54	$40.54	$39.27	$39.27	$34.74	3,727
2018-11-26	$41.14	$41.14	$40.31	$40.31	$35.66	8,715
2018-11-23	$41.15	$42.92	$40.05	$42.92	$37.97	2,517
2018-11-21	$39.55	$40.30	$39.18	$40.30	$35.65	4,199
2018-11-20	$40.47	$40.50	$38.55	$39.64	$35.06	3,147
2018-11-19	$41.60	$41.80	$40.61	$40.61	$35.92	6,162
2018-11-16	$41.98	$42.46	$41.42	$42.00	$37.15	14,382
2018-11-15	$41.28	$42.25	$41.28	$42.25	$37.37	7,767
2018-11-14	$41.68	$41.90	$40.95	$41.39	$36.61	16,531
2018-11-13	$41.12	$41.70	$39.97	$41.70	$36.89	8,441
2018-11-12	$41.00	$42.00	$40.65	$40.65	$35.96	33,205
2018-11-09	$41.68	$41.90	$41.09	$41.78	$36.96	15,619
2018-11-08	$42.01	$42.32	$40.90	$42.26	$37.38	5,782
2018-11-07	$41.60	$42.91	$41.60	$42.78	$37.84	4,574
2018-11-06	$41.79	$43.19	$41.79	$41.95	$37.11	3,490
2018-11-05	$42.98	$43.00	$42.38	$42.38	$37.49	6,151
2018-11-02	$43.58	$43.58	$42.40	$42.40	$37.51	5,989
2018-11-01	$43.40	$43.98	$43.20	$43.51	$38.49	6,459
2018-10-31	$43.89	$44.00	$43.89	$44.00	$38.92	3,507
2018-10-30	$43.60	$43.60	$42.50	$43.42	$38.41	3,426
2018-10-29	$41.54	$43.56	$41.54	$43.50	$38.48	17,703
2018-10-26	$44.96	$44.96	$40.64	$41.70	$36.89	5,417
2018-10-25	$43.52	$43.91	$42.36	$43.91	$38.84	22,130
2018-10-24	$44.86	$45.71	$44.11	$44.11	$39.02	5,421
2018-10-23	$45.25	$46.00	$43.15	$44.42	$39.29	13,255
2018-10-22	$45.86	$46.13	$45.25	$45.80	$40.51	8,851
2018-10-19	$45.89	$46.39	$45.75	$45.75	$40.47	10,164
2018-10-18	$46.37	$46.78	$46.13	$46.40	$41.04	2,629
2018-10-17	$45.60	$47.00	$45.60	$46.36	$41.01	12,484
2018-10-16	$46.09	$47.16	$46.09	$47.16	$41.72	2,833
2018-10-15	$47.00	$47.30	$46.70	$46.70	$41.31	3,640
2018-10-12	$47.00	$47.32	$46.70	$46.70	$41.31	8,341
2018-10-11	$46.75	$47.00	$46.75	$46.75	$41.35	2,862
2018-10-10	$47.30	$47.30	$46.85	$46.86	$41.45	6,936
2018-10-09	$47.00	$47.00	$46.85	$46.87	$41.46	3,963
2018-10-08	$46.30	$47.07	$46.30	$47.00	$41.57	4,424
2018-10-05	$47.30	$47.30	$46.70	$46.70	$41.31	4,171
2018-10-04	$47.08	$47.08	$46.71	$46.71	$41.32	2,333
2018-10-03	$46.96	$47.30	$46.70	$47.02	$41.59	6,747
2018-10-02	$46.89	$46.91	$46.70	$46.70	$41.31	5,833
2018-10-01	$47.48	$47.48	$46.90	$46.90	$41.49	3,670
2018-09-28	$46.65	$46.95	$46.60	$46.95	$41.53	3,382
2018-09-27	$46.70	$46.85	$46.60	$46.60	$41.22	6,222
2018-09-26	$46.95	$47.00	$46.80	$46.80	$41.40	3,327
2018-09-25	$47.20	$47.20	$46.90	$47.00	$41.57	1,071
2018-09-24	$47.30	$47.30	$47.00	$47.15	$41.71	3,176
2018-09-21	$47.00	$47.50	$46.90	$47.50	$42.02	18,837
2018-09-20	$47.00	$47.18	$47.00	$47.15	$41.71	2,567
2018-09-19	$47.00	$47.08	$47.00	$47.00	$41.57	3,960
2018-09-18	$47.05	$47.05	$47.00	$47.00	$41.57	2,761
2018-09-17	$47.09	$47.20	$47.00	$47.00	$41.57	2,492
2018-09-14	$45.60	$47.15	$45.60	$47.00	$41.57	3,400
2018-09-13	$46.80	$46.90	$46.70	$46.70	$41.31	2,823
2018-09-12	$47.05	$47.15	$47.00	$47.00	$41.57	4,328
2018-09-11	$47.05	$47.20	$46.75	$47.00	$41.57	14,321
2018-09-10	$46.90	$47.45	$46.90	$47.45	$41.57	2,820
2018-09-07	$47.30	$47.45	$47.25	$47.25	$41.39	4,109
2018-09-06	$47.25	$47.40	$47.25	$47.25	$41.39	1,495
2018-09-05	$47.30	$47.45	$47.25	$47.25	$41.39	1,449
2018-09-04	$47.60	$47.60	$47.35	$47.35	$41.48	3,704
2018-08-31	$47.25	$47.55	$47.25	$47.55	$41.65	2,337
2018-08-30	$47.15	$47.20	$47.00	$47.00	$41.17	1,450
2018-08-29	$47.08	$47.30	$47.00	$47.30	$41.43	1,542
2018-08-28	$47.45	$47.45	$47.00	$47.00	$41.17	3,084
2018-08-27	$47.20	$47.30	$47.00	$47.00	$41.17	2,842
2018-08-24	$47.35	$47.40	$47.10	$47.10	$41.26	3,176
2018-08-23	$46.95	$47.65	$46.95	$47.65	$41.74	1,226
2018-08-22	$47.20	$47.65	$47.10	$47.10	$41.26	1,950
2018-08-21	$47.00	$47.55	$47.00	$47.00	$41.17	2,206
2018-08-20	$47.35	$47.35	$47.35	$47.35	$41.48	1,315
2018-08-17	$46.85	$47.40	$46.85	$47.20	$41.35	10,206
2018-08-16	$47.10	$47.25	$47.00	$47.00	$41.17	1,799
2018-08-15	$47.25	$47.45	$47.00	$47.00	$41.17	2,557
2018-08-14	$47.56	$47.56	$47.00	$47.00	$41.17	1,586
2018-08-13	$47.00	$47.25	$46.75	$46.75	$40.95	7,756
2018-08-10	$46.35	$46.88	$46.35	$46.75	$40.95	1,848
2018-08-09	$47.45	$47.45	$47.10	$47.15	$41.30	1,099
2018-08-08	$47.10	$47.50	$46.75	$47.50	$41.61	1,243
2018-08-07	$47.05	$47.15	$46.75	$47.15	$41.30	2,251
2018-08-06	$47.30	$47.45	$47.30	$47.45	$41.57	393
2018-08-03	$47.70	$47.70	$46.70	$46.70	$40.91	2,394
2018-08-02	$47.05	$47.95	$47.05	$47.75	$41.83	1,781
2018-08-01	$46.75	$47.15	$46.75	$46.75	$40.95	2,870
2018-07-31	$47.00	$47.20	$46.78	$46.85	$41.04	3,173
2018-07-30	$47.00	$47.10	$46.50	$46.55	$40.78	14,237
2018-07-27	$47.68	$47.68	$47.00	$47.00	$41.17	1,831
2018-07-26	$47.15	$47.75	$47.15	$47.75	$41.83	934
2018-07-25	$47.75	$47.75	$47.10	$47.10	$41.26	2,119
2018-07-24	$46.70	$47.80	$46.70	$47.15	$41.30	1,983
2018-07-23	$49.23	$49.23	$45.85	$47.25	$41.39	2,527
2018-07-20	$46.65	$47.30	$44.35	$46.95	$41.13	4,280
2018-07-19	$46.80	$46.85	$46.65	$46.65	$40.86	2,265
2018-07-18	$46.70	$47.00	$46.65	$46.75	$40.95	2,126
2018-07-17	$46.50	$46.90	$46.40	$46.70	$40.91	3,265
2018-07-16	$46.30	$46.30	$46.30	$46.30	$40.56	1,673
2018-07-13	$47.25	$47.25	$46.65	$46.65	$40.86	1,919
2018-07-12	$47.10	$47.35	$46.95	$47.35	$41.48	2,853
2018-07-11	$46.19	$47.25	$46.19	$46.70	$40.91	6,878
2018-07-10	$46.70	$47.50	$46.20	$46.20	$40.47	9,344
2018-07-09	$46.70	$47.10	$46.30	$46.30	$40.56	4,034
2018-07-06	$46.75	$46.85	$46.39	$46.70	$40.91	6,959
2018-07-05	$46.60	$46.90	$46.45	$46.90	$41.08	1,895
2018-07-03	$46.90	$47.05	$46.00	$47.05	$41.22	2,270
2018-07-02	$46.85	$47.10	$46.60	$47.10	$41.26	1,242
2018-06-29	$46.75	$47.21	$46.10	$46.10	$40.38	5,149
2018-06-28	$46.90	$46.90	$46.26	$46.90	$41.08	5,248
2018-06-27	$46.75	$47.50	$46.48	$47.00	$41.17	7,363
2018-06-26	$46.55	$47.50	$46.55	$47.50	$41.61	12,714
2018-06-25	$48.40	$48.68	$46.75	$46.80	$41.00	26,677
2018-06-22	$47.80	$48.90	$46.90	$48.90	$42.84	69,260
2018-06-21	$48.83	$49.00	$47.00	$47.95	$42.00	19,045
2018-06-20	$48.30	$48.45	$48.00	$48.45	$42.44	5,648
2018-06-19	$46.80	$48.50	$46.32	$47.90	$41.96	18,249
2018-06-18	$46.70	$47.45	$46.10	$47.25	$41.39	1,454
2018-06-15	$45.75	$46.75	$45.75	$46.75	$40.95	13,109
2018-06-14	$45.70	$46.55	$45.05	$46.05	$40.34	9,713
2018-06-13	$45.50	$46.50	$45.20	$45.70	$40.03	13,648
2018-06-12	$45.95	$45.95	$45.50	$45.60	$39.95	11,936
2018-06-11	$45.00	$46.45	$45.00	$46.00	$40.30	9,690
2018-06-08	$46.00	$46.50	$45.90	$45.90	$40.21	4,261
2018-06-07	$44.20	$46.80	$44.20	$46.35	$40.60	11,074
2018-06-06	$46.90	$47.30	$46.30	$46.30	$40.56	15,779
2018-06-05	$47.10	$47.43	$46.46	$46.90	$41.08	14,466
2018-06-04	$47.60	$47.80	$45.93	$46.95	$41.13	7,423
2018-06-01	$46.95	$47.70	$46.70	$47.70	$41.78	2,273
2018-05-31	$46.67	$47.50	$46.55	$46.55	$40.78	2,971
2018-05-30	$47.55	$47.55	$46.15	$47.20	$41.35	7,167
2018-05-29	$47.15	$47.50	$47.10	$47.50	$41.61	1,779
2018-05-25	$46.91	$47.41	$46.57	$47.30	$41.43	7,058
2018-05-24	$47.55	$47.55	$46.35	$47.00	$41.17	10,959
2018-05-23	$47.00	$47.30	$44.75	$47.30	$41.43	7,526
2018-05-22	$47.00	$47.40	$46.70	$46.70	$40.91	8,613
2018-05-21	$46.80	$47.00	$46.30	$47.00	$41.17	8,997
2018-05-18	$47.30	$47.98	$46.05	$46.95	$41.13	12,916
2018-05-17	$46.45	$47.00	$46.45	$46.90	$41.08	7,777
2018-05-16	$45.65	$46.70	$45.51	$46.70	$40.91	8,306
2018-05-15	$45.70	$45.90	$45.51	$45.85	$40.16	7,452
2018-05-14	$46.07	$46.55	$45.40	$45.40	$39.77	6,741
2018-05-11	$46.85	$47.00	$46.65	$46.70	$40.91	7,321
2018-05-10	$46.35	$46.90	$46.04	$46.65	$40.86	8,517
2018-05-09	$45.80	$46.50	$45.80	$45.85	$40.16	3,858
2018-05-08	$45.85	$46.01	$45.05	$45.15	$39.55	11,308
2018-05-07	$45.50	$46.20	$45.45	$46.15	$40.43	2,277
2018-05-04	$45.20	$46.25	$45.20	$46.05	$40.34	3,054
2018-05-03	$44.93	$45.40	$44.93	$45.20	$39.59	5,491
2018-05-02	$45.55	$46.00	$44.70	$46.00	$40.30	6,189
2018-05-01	$45.05	$45.55	$44.85	$45.55	$39.90	1,338
2018-04-30	$45.65	$46.25	$45.30	$45.30	$39.68	2,606
2018-04-27	$45.70	$46.51	$44.79	$45.30	$39.68	7,037
2018-04-26	$46.55	$47.00	$44.30	$46.75	$40.95	9,878
2018-04-25	$45.35	$46.20	$43.00	$46.10	$40.38	8,277
2018-04-24	$45.50	$45.80	$44.80	$45.05	$39.46	7,064
2018-04-23	$44.30	$45.68	$44.30	$45.35	$39.73	10,593
2018-04-20	$43.90	$45.40	$43.90	$44.80	$39.24	8,908
2018-04-19	$44.67	$45.58	$44.35	$44.35	$38.85	7,351
2018-04-18	$45.10	$46.20	$44.45	$44.75	$39.20	12,191
2018-04-17	$45.20	$45.40	$44.85	$44.85	$39.29	10,900
2018-04-16	$44.95	$45.45	$43.78	$45.10	$39.51	15,433
2018-04-13	$45.40	$45.75	$44.70	$44.70	$39.16	8,812
2018-04-12	$45.50	$46.30	$45.15	$45.55	$39.90	6,288
2018-04-11	$44.65	$46.95	$44.65	$46.95	$41.13	8,019
2018-04-10	$46.35	$46.75	$45.40	$46.55	$40.78	6,170
2018-04-09	$45.50	$46.35	$45.50	$46.35	$40.60	6,677
2018-04-06	$44.95	$45.73	$44.95	$45.25	$39.64	9,571
2018-04-05	$44.70	$45.50	$44.40	$44.85	$39.29	10,345
2018-04-04	$45.00	$46.00	$44.59	$44.95	$39.38	12,848
2018-04-03	$45.20	$45.60	$44.70	$44.75	$39.20	17,673
2018-04-02	$45.05	$46.05	$44.65	$44.75	$39.20	2,952
2018-03-29	$45.45	$45.60	$45.00	$45.25	$39.64	12,029
2018-03-28	$45.05	$45.53	$44.60	$45.00	$39.42	10,310
2018-03-27	$44.80	$45.70	$44.78	$44.85	$39.29	6,665
2018-03-26	$44.85	$45.60	$43.38	$45.05	$39.46	7,476
2018-03-23	$44.40	$45.40	$44.15	$44.15	$38.67	13,799
2018-03-22	$44.55	$45.30	$44.30	$44.30	$38.81	6,411
2018-03-21	$44.90	$45.20	$43.65	$45.15	$39.55	25,721
2018-03-20	$45.25	$45.70	$45.00	$45.20	$39.59	6,564
2018-03-19	$45.90	$46.20	$44.88	$45.75	$40.08	11,924
2018-03-16	$45.40	$46.25	$44.10	$46.25	$40.51	22,875
2018-03-15	$45.15	$45.75	$44.50	$45.55	$39.90	6,980
2018-03-14	$44.75	$45.73	$44.40	$45.65	$39.99	9,501
2018-03-13	$44.20	$45.75	$44.20	$44.35	$38.85	9,470
2018-03-12	$45.10	$45.25	$41.50	$45.25	$39.64	4,922
2018-03-09	$45.50	$45.50	$45.11	$45.25	$39.24	5,760
2018-03-08	$45.25	$45.50	$43.75	$44.95	$38.98	9,197
2018-03-07	$43.90	$45.50	$43.50	$45.00	$39.02	26,523
2018-03-06	$44.30	$45.10	$43.40	$43.85	$38.03	15,865
2018-03-05	$43.75	$45.45	$43.75	$44.50	$38.59	15,387
2018-03-02	$42.95	$45.60	$42.95	$44.00	$38.16	26,837
2018-03-01	$43.60	$44.50	$43.00	$44.00	$38.16	11,870
2018-02-28	$44.30	$45.15	$43.10	$43.10	$37.38	13,576
2018-02-27	$43.25	$45.00	$43.25	$44.95	$38.98	12,071
2018-02-26	$42.60	$43.45	$42.50	$43.45	$37.68	5,954
2018-02-23	$42.50	$42.75	$42.40	$42.75	$37.07	7,753
2018-02-22	$42.25	$42.50	$41.50	$42.45	$36.81	4,999
2018-02-21	$41.75	$42.50	$41.45	$42.50	$36.85	4,804
2018-02-20	$42.40	$42.40	$40.95	$40.95	$35.51	5,737
2018-02-16	$41.95	$42.50	$41.79	$42.50	$36.85	7,582
2018-02-15	$41.95	$42.25	$40.40	$42.25	$36.64	59,504
2018-02-14	$40.70	$42.35	$40.70	$41.95	$36.38	10,590
2018-02-13	$40.35	$42.35	$40.00	$41.20	$35.73	11,741
2018-02-12	$40.55	$40.75	$39.35	$40.75	$35.34	8,776
2018-02-09	$41.00	$41.50	$40.65	$40.70	$35.29	25,508
2018-02-08	$42.05	$42.05	$40.70	$41.00	$35.55	18,775
2018-02-07	$42.63	$42.63	$41.64	$42.20	$36.59	6,842
2018-02-06	$40.90	$43.40	$40.90	$42.95	$37.25	11,402
2018-02-05	$41.85	$43.30	$41.15	$41.65	$36.12	6,561
2018-02-02	$41.98	$43.25	$41.98	$42.05	$36.46	14,515
2018-02-01	$42.90	$42.90	$42.05	$42.70	$37.03	6,452
2018-01-31	$42.43	$43.30	$42.43	$42.75	$37.07	3,457
2018-01-30	$42.67	$43.10	$42.67	$43.10	$37.38	2,121
2018-01-29	$42.70	$43.15	$42.18	$43.00	$37.29	6,444
2018-01-26	$43.25	$43.25	$42.30	$43.25	$37.51	17,589
2018-01-25	$42.60	$43.15	$42.15	$43.10	$37.38	13,727
2018-01-24	$42.80	$43.25	$42.74	$42.85	$37.16	6,476
2018-01-23	$42.25	$43.00	$42.08	$43.00	$37.29	2,189
2018-01-22	$42.50	$42.70	$42.20	$42.70	$37.03	4,457
2018-01-19	$42.05	$43.00	$42.05	$43.00	$37.29	5,166
2018-01-18	$42.75	$43.10	$41.85	$42.30	$36.68	5,900
2018-01-17	$41.25	$43.13	$41.20	$43.05	$37.33	8,495
2018-01-16	$43.30	$43.30	$42.51	$42.80	$37.11	5,925
2018-01-12	$42.55	$42.70	$42.50	$42.70	$37.03	11,120
2018-01-11	$41.80	$42.50	$41.70	$42.50	$36.85	18,422
2018-01-10	$40.75	$42.05	$40.25	$42.05	$36.46	23,426
2018-01-09	$40.70	$41.75	$40.55	$40.70	$35.29	10,078
2018-01-08	$38.10	$41.11	$38.10	$40.85	$35.42	15,765
2018-01-05	$40.60	$41.10	$39.70	$41.10	$35.64	37,063
2018-01-04	$40.55	$40.90	$40.15	$40.25	$34.90	19,447
2018-01-03	$41.45	$41.70	$40.50	$40.90	$35.47	35,176
2018-01-02	$42.09	$42.09	$41.00	$41.20	$35.73	28,261
2017-12-29	$42.20	$42.20	$41.55	$41.90	$36.33	6,235
2017-12-28	$42.15	$42.20	$41.95	$42.20	$36.59	1,840
2017-12-27	$42.00	$42.25	$41.90	$42.00	$36.42	9,008
2017-12-26	$42.30	$42.70	$41.80	$41.80	$36.25	5,531
2017-12-22	$42.05	$42.75	$41.75	$42.05	$36.46	4,900
2017-12-21	$42.50	$42.75	$42.03	$42.75	$37.07	4,186
2017-12-20	$42.20	$43.00	$41.75	$42.40	$36.77	17,638
2017-12-19	$42.23	$43.00	$41.70	$41.70	$36.16	3,227
2017-12-18	$42.65	$43.00	$42.15	$43.00	$37.29	3,497
2017-12-15	$41.10	$42.85	$40.95	$42.85	$37.16	38,791
2017-12-14	$40.98	$42.45	$40.98	$41.00	$35.55	6,385
2017-12-13	$42.65	$42.65	$42.50	$42.50	$36.85	2,145
2017-12-12	$41.80	$42.90	$41.40	$42.20	$36.59	1,595
2017-12-11	$42.40	$42.40	$41.45	$41.45	$35.94	811
2017-12-08	$43.50	$43.70	$43.05	$43.20	$37.46	3,232
2017-12-07	$42.90	$44.88	$42.90	$44.00	$38.16	6,111
2017-12-06	$43.25	$43.80	$42.75	$42.75	$37.07	8,420
2017-12-05	$43.50	$43.95	$42.40	$43.50	$37.72	33,783
2017-12-04	$44.00	$44.00	$42.30	$42.30	$36.68	3,958
2017-12-01	$44.90	$44.93	$43.20	$43.20	$37.46	2,014
2017-11-30	$42.95	$45.60	$42.85	$44.55	$38.63	15,712
2017-11-29	$42.45	$43.00	$42.15	$43.00	$37.29	3,880
2017-11-28	$42.25	$42.60	$41.75	$42.60	$36.94	6,475
2017-11-27	$42.60	$43.00	$41.75	$42.00	$36.42	9,656
2017-11-24	$41.80	$43.00	$41.50	$43.00	$37.29	5,451
2017-11-22	$42.15	$42.15	$41.55	$41.55	$36.03	4,432
2017-11-21	$42.35	$42.95	$41.95	$42.00	$36.42	11,869
2017-11-20	$42.10	$43.00	$41.95	$42.65	$36.98	2,634
2017-11-17	$41.95	$42.50	$41.95	$42.25	$36.64	3,124
2017-11-16	$42.30	$42.50	$41.95	$42.50	$36.85	3,938
2017-11-15	$43.40	$43.40	$41.95	$42.25	$36.64	4,010
2017-11-14	$42.18	$44.00	$42.18	$44.00	$38.16	3,387
2017-11-13	$41.95	$41.95	$40.01	$41.70	$36.16	3,533
2017-11-10	$42.00	$42.00	$41.75	$41.75	$36.20	2,786
2017-11-09	$43.40	$43.85	$42.56	$42.75	$37.07	1,485
2017-11-08	$42.40	$43.45	$42.35	$42.35	$36.72	5,107
2017-11-07	$43.12	$43.75	$42.50	$42.50	$36.85	2,487
2017-11-06	$42.90	$43.45	$42.70	$43.25	$37.51	5,517
2017-11-03	$44.05	$44.05	$42.50	$42.50	$36.85	4,253
2017-11-02	$42.60	$44.25	$42.48	$44.25	$38.37	1,596
2017-11-01	$42.35	$43.33	$42.25	$42.80	$37.11	4,274
2017-10-31	$42.05	$43.55	$42.05	$43.55	$37.77	5,802
2017-10-30	$43.90	$43.90	$41.50	$42.75	$37.07	2,545
2017-10-27	$40.85	$44.25	$40.85	$44.25	$38.37	3,258
2017-10-26	$42.80	$42.90	$42.45	$42.80	$37.11	5,696
2017-10-25	$42.90	$42.95	$41.85	$42.95	$37.25	5,931
2017-10-24	$42.70	$43.20	$42.00	$42.20	$36.59	2,434
2017-10-23	$43.00	$43.45	$42.69	$43.15	$37.42	3,505
2017-10-20	$43.95	$43.95	$43.05	$43.75	$37.94	5,482
2017-10-19	$43.45	$43.45	$43.40	$43.45	$37.68	1,379
2017-10-18	$44.25	$44.25	$42.50	$42.90	$37.20	4,241
2017-10-17	$43.00	$43.95	$43.00	$43.95	$38.11	2,146
2017-10-16	$43.25	$43.48	$43.00	$43.05	$37.33	20,193
2017-10-13	$42.85	$43.30	$42.55	$43.20	$37.46	16,472
2017-10-12	$43.30	$43.30	$42.75	$42.75	$37.07	12,440
2017-10-11	$42.60	$43.65	$42.60	$43.20	$37.46	12,104
2017-10-10	$43.00	$43.20	$43.00	$43.10	$37.38	26,346
2017-10-09	$43.15	$43.15	$42.17	$42.85	$37.16	6,818
2017-10-06	$44.13	$44.13	$42.70	$43.25	$37.51	21,072
2017-10-05	$43.10	$43.48	$43.00	$43.00	$37.29	14,635
2017-10-04	$43.60	$44.90	$42.90	$43.20	$37.46	41,558
2017-10-03	$43.20	$44.25	$43.20	$43.40	$37.64	7,542
2017-10-02	$43.45	$43.45	$42.10	$42.95	$37.25	9,939
2017-09-29	$44.00	$44.35	$42.80	$43.20	$37.46	7,957
2017-09-28	$44.95	$44.95	$44.28	$44.55	$38.63	7,972
2017-09-27	$44.65	$47.08	$44.60	$45.05	$39.07	24,558
2017-09-26	$43.20	$44.80	$43.20	$44.60	$38.68	3,153
2017-09-25	$42.70	$43.20	$42.40	$42.65	$36.98	1,988
2017-09-22	$42.65	$43.20	$42.49	$43.20	$37.46	3,935
2017-09-21	$42.65	$42.65	$42.65	$42.65	$36.98	1,112
2017-09-20	$41.70	$42.45	$41.70	$42.45	$36.81	2,756
2017-09-19	$42.20	$43.05	$42.20	$42.85	$37.16	2,112
2017-09-18	$41.70	$43.15	$41.65	$42.55	$36.90	4,650
2017-09-15	$41.70	$41.70	$41.30	$41.70	$36.16	11,920
2017-09-14	$41.20	$41.65	$40.70	$41.50	$35.99	5,873
2017-09-13	$40.30	$41.50	$39.80	$41.50	$35.99	25,768
2017-09-12	$41.25	$41.25	$39.25	$40.00	$34.69	7,911
2017-09-11	$39.55	$40.10	$38.86	$39.65	$34.38	3,266
2017-09-08	$39.63	$39.65	$39.25	$39.50	$33.91	3,004
2017-09-07	$39.20	$39.96	$39.10	$39.65	$34.04	7,427
2017-09-06	$40.26	$40.26	$39.20	$39.50	$33.91	5,534
2017-09-05	$40.00	$40.00	$39.15	$39.40	$33.83	2,554
2017-09-01	$40.35	$40.75	$40.25	$40.75	$34.98	2,916
2017-08-31	$40.70	$41.60	$40.70	$41.30	$35.46	3,421
2017-08-30	$38.25	$40.20	$38.25	$40.05	$34.38	14,797
2017-08-29	$38.05	$40.30	$37.80	$39.70	$34.08	6,678
2017-08-28	$40.30	$40.30	$39.35	$39.35	$33.78	1,647
2017-08-25	$40.70	$41.15	$39.50	$40.00	$34.34	8,174
2017-08-24	$41.20	$41.20	$40.30	$40.90	$35.11	5,688
2017-08-23	$40.65	$41.20	$40.65	$41.20	$35.37	1,806
2017-08-22	$41.40	$41.75	$40.85	$41.00	$35.20	3,371
2017-08-21	$41.25	$41.25	$40.55	$40.55	$34.81	1,954
2017-08-18	$39.90	$41.25	$39.90	$41.25	$35.41	15,239
2017-08-17	$40.30	$40.86	$40.20	$40.55	$34.81	9,904
2017-08-16	$40.55	$41.40	$40.55	$40.95	$35.16	5,582
2017-08-15	$40.75	$41.50	$40.70	$40.90	$35.11	5,372
2017-08-14	$40.65	$41.15	$40.65	$40.95	$35.16	9,432
2017-08-11	$40.65	$40.94	$40.05	$40.30	$34.60	9,081
2017-08-10	$42.04	$42.04	$40.70	$40.70	$34.94	10,521
2017-08-09	$40.35	$41.80	$40.35	$40.95	$35.16	2,343
2017-08-08	$41.15	$42.10	$40.70	$41.10	$35.28	10,720
2017-08-07	$41.00	$41.80	$41.00	$41.05	$35.24	4,743
2017-08-04	$41.20	$41.65	$40.95	$41.25	$35.41	6,394
2017-08-03	$41.35	$42.25	$41.00	$41.25	$35.41	4,968
2017-08-02	$42.50	$42.50	$41.05	$41.05	$35.24	1,939
2017-08-01	$41.05	$42.50	$41.00	$42.50	$36.49	9,496
2017-07-31	$41.05	$42.20	$40.75	$40.75	$34.98	5,804
2017-07-28	$40.75	$42.35	$40.75	$40.75	$34.98	2,767
2017-07-27	$42.40	$42.50	$40.90	$41.55	$35.67	3,976
2017-07-26	$42.00	$42.50	$42.00	$42.15	$36.19	2,640
2017-07-25	$42.00	$42.50	$41.99	$42.35	$36.36	14,037
2017-07-24	$41.80	$42.00	$41.55	$41.55	$35.67	13,188
2017-07-21	$41.75	$42.05	$41.60	$41.95	$36.01	18,975
2017-07-20	$41.05	$41.90	$41.05	$41.50	$35.63	8,135
2017-07-19	$40.55	$41.50	$40.40	$41.50	$35.63	2,892
2017-07-18	$41.45	$41.50	$41.30	$41.30	$35.46	4,462
2017-07-17	$41.70	$41.75	$41.08	$41.45	$35.59	4,490
2017-07-14	$41.60	$42.05	$41.50	$42.00	$36.06	16,147
2017-07-13	$41.95	$42.00	$40.96	$41.90	$35.97	12,446
2017-07-12	$42.00	$42.38	$41.65	$42.00	$36.06	12,631
2017-07-11	$41.85	$41.85	$40.80	$41.75	$35.84	15,962
2017-07-10	$41.30	$41.90	$41.00	$41.75	$35.84	9,069
2017-07-07	$40.85	$42.00	$39.80	$41.55	$35.67	13,729
2017-07-06	$41.45	$41.45	$40.10	$40.60	$34.86	4,334
2017-07-05	$39.30	$41.35	$39.30	$41.20	$35.37	12,128
2017-07-03	$40.00	$40.10	$39.36	$40.10	$34.43	4,538
2017-06-30	$39.45	$40.00	$39.00	$39.95	$34.30	6,239
2017-06-29	$40.20	$40.20	$39.25	$39.25	$33.70	19,125
2017-06-28	$39.65	$40.10	$39.65	$40.05	$34.38	16,990
2017-06-27	$39.95	$40.15	$39.40	$39.50	$33.91	25,741
2017-06-26	$39.40	$40.50	$39.20	$39.50	$33.91	26,036
2017-06-23	$39.80	$40.50	$38.05	$39.15	$33.61	407,068
2017-06-22	$40.55	$41.65	$39.80	$40.10	$34.43	10,496
2017-06-21	$40.55	$41.40	$40.15	$40.30	$34.60	10,298
2017-06-20	$41.38	$42.00	$40.55	$40.55	$34.81	10,758
2017-06-19	$40.85	$41.75	$40.48	$40.55	$34.81	12,465
2017-06-16	$41.40	$41.40	$40.50	$40.55	$34.81	10,101
2017-06-15	$39.55	$41.25	$39.45	$40.95	$35.16	11,465
2017-06-14	$39.60	$40.80	$39.10	$39.55	$33.95	8,398
2017-06-13	$39.85	$40.00	$39.40	$39.40	$33.83	16,220
2017-06-12	$39.90	$39.90	$39.25	$39.85	$34.21	10,204
2017-06-09	$39.75	$40.00	$39.60	$40.00	$34.34	5,940
2017-06-08	$39.90	$40.00	$38.90	$39.60	$34.00	11,957
2017-06-07	$39.30	$40.00	$39.25	$40.00	$34.34	4,499
2017-06-06	$40.60	$40.60	$39.05	$39.05	$33.52	11,068
2017-06-05	$41.25	$41.75	$40.10	$40.60	$34.86	12,179
2017-06-02	$40.25	$41.50	$39.60	$41.50	$35.63	5,866
2017-06-01	$39.55	$41.45	$39.45	$40.00	$34.34	7,796
2017-05-31	$41.95	$41.95	$39.25	$39.30	$33.74	2,763
2017-05-30	$40.75	$42.35	$39.15	$39.50	$33.91	8,516
2017-05-26	$40.35	$41.80	$40.15	$40.50	$34.77	4,150
2017-05-25	$39.75	$40.60	$39.00	$40.60	$34.86	6,393
2017-05-24	$40.05	$41.75	$38.75	$39.50	$33.91	3,506
2017-05-23	$40.45	$40.50	$39.55	$39.80	$34.17	6,036
2017-05-22	$40.15	$40.50	$39.55	$40.50	$34.77	4,633
2017-05-19	$40.40	$40.60	$38.45	$39.95	$34.30	4,647
2017-05-18	$39.90	$42.58	$39.90	$40.45	$34.73	21,786
2017-05-17	$39.47	$39.85	$39.05	$39.85	$34.21	6,905
2017-05-16	$39.80	$40.00	$38.60	$40.00	$34.34	19,877
2017-05-15	$39.00	$40.00	$37.15	$40.00	$34.34	76
2017-05-12	$38.90	$39.00	$38.58	$39.00	$33.48	6,050
2017-05-11	$38.95	$39.00	$38.70	$39.00	$33.48	7,690
2017-05-10	$38.95	$39.20	$38.95	$39.00	$33.48	6,655
2017-05-09	$38.90	$39.25	$38.55	$39.15	$33.61	6,479
2017-05-08	$38.50	$38.70	$38.25	$38.45	$33.01	7,381
2017-05-05	$38.30	$38.60	$38.30	$38.60	$33.14	6,259
2017-05-04	$38.60	$38.60	$37.85	$38.45	$33.01	6,543
2017-05-03	$38.15	$38.40	$37.90	$38.40	$32.97	3,506
2017-05-02	$38.20	$38.35	$37.75	$38.35	$32.92	4,356
2017-05-01	$38.00	$38.40	$37.85	$38.30	$32.88	3,511
2017-04-28	$38.00	$38.00	$37.50	$38.00	$32.62	7,586
2017-04-27	$38.05	$38.05	$37.50	$37.90	$32.54	1,530
2017-04-26	$36.50	$37.20	$36.50	$37.20	$31.94	3,891
2017-04-25	$36.80	$36.80	$36.60	$36.75	$31.55	7,357
2017-04-24	$36.35	$36.60	$36.35	$36.50	$31.34	12,698
2017-04-21	$35.45	$36.50	$35.45	$36.25	$31.12	2,609
2017-04-20	$35.55	$35.95	$35.20	$35.40	$30.39	8,395
2017-04-19	$36.10	$36.40	$35.20	$35.40	$30.39	18,213
2017-04-18	$35.90	$36.05	$35.75	$36.00	$30.91	4,207
2017-04-17	$36.20	$36.40	$35.60	$35.95	$30.86	7,625
2017-04-13	$36.90	$36.90	$35.10	$36.40	$31.25	1,413
2017-04-12	$37.12	$37.12	$36.65	$36.85	$31.64	3,462
2017-04-11	$36.65	$36.90	$36.30	$36.80	$31.59	3,981
2017-04-10	$37.65	$37.65	$36.70	$36.80	$31.59	4,629
2017-04-07	$37.85	$38.24	$37.25	$37.60	$32.28	4,535
2017-04-06	$37.75	$38.00	$36.60	$37.95	$32.58	24,497
2017-04-05	$37.85	$38.20	$37.55	$37.70	$32.37	6,206
2017-04-04	$37.95	$38.15	$37.75	$37.80	$32.45	5,443
2017-04-03	$38.60	$38.60	$37.60	$37.80	$32.45	12,564
2017-03-31	$38.30	$38.50	$38.30	$38.40	$32.97	1,824
2017-03-30	$38.25	$38.80	$37.58	$38.10	$32.71	14,001
2017-03-29	$38.60	$38.65	$37.55	$38.40	$32.97	3,459
2017-03-28	$38.50	$39.05	$38.04	$38.60	$33.14	27,124
2017-03-27	$38.45	$38.90	$37.70	$38.90	$33.40	8,815
2017-03-24	$38.70	$39.00	$38.34	$38.34	$32.92	3,608
2017-03-23	$38.35	$38.85	$37.91	$38.75	$33.27	10,009
2017-03-22	$39.05	$39.20	$38.70	$38.85	$33.35	8,559
2017-03-21	$39.35	$39.65	$39.00	$39.50	$33.91	48,230
2017-03-20	$39.05	$39.80	$38.78	$39.75	$34.13	22,243
2017-03-17	$39.35	$40.60	$37.85	$38.30	$32.88	54,569
2017-03-16	$39.05	$39.70	$37.90	$39.60	$34.00	12,590
2017-03-15	$38.15	$40.00	$38.15	$38.95	$33.44	22,688
2017-03-14	$38.30	$38.30	$37.45	$38.20	$32.80	11,203
2017-03-13	$38.45	$38.50	$37.25	$38.25	$32.84	12,864
2017-03-10	$38.40	$38.80	$38.30	$38.50	$33.05	8,868
2017-03-09	$39.05	$39.15	$38.40	$38.70	$32.88	44,938
2017-03-08	$39.45	$40.95	$39.20	$39.20	$33.31	9,390
2017-03-07	$39.50	$40.00	$39.15	$39.40	$33.48	9,847
2017-03-06	$39.30	$39.88	$39.30	$39.50	$33.56	9,691
2017-03-03	$39.50	$39.50	$39.10	$39.45	$33.52	1,536
2017-03-02	$39.85	$39.85	$38.25	$39.50	$33.56	6,374
2017-03-01	$39.55	$39.60	$39.40	$39.40	$33.48	2,525
2017-02-28	$39.95	$39.95	$39.00	$39.45	$33.52	24,582
2017-02-27	$39.30	$39.75	$39.25	$39.75	$33.77	17,526
2017-02-24	$39.55	$39.80	$39.10	$39.50	$33.56	4,275
2017-02-23	$39.55	$39.85	$39.55	$39.75	$33.77	2,746
2017-02-22	$39.90	$39.90	$39.15	$39.70	$33.73	8,650
2017-02-21	$39.75	$39.85	$39.60	$39.70	$33.73	2,612
2017-02-17	$39.61	$39.75	$39.25	$39.75	$33.77	5,161
2017-02-16	$39.35	$39.75	$39.35	$39.65	$33.69	2,309
2017-02-15	$39.75	$39.85	$39.10	$39.10	$33.22	2,529
2017-02-14	$39.70	$39.80	$39.30	$39.80	$33.82	11,658
2017-02-13	$38.90	$40.00	$38.41	$39.75	$33.77	27,586
2017-02-10	$38.30	$38.85	$37.65	$38.75	$32.93	3,498
2017-02-09	$38.30	$38.95	$37.55	$38.05	$32.33	2,127
2017-02-08	$39.00	$39.00	$37.20	$38.95	$33.10	3,496
2017-02-07	$38.03	$40.00	$37.95	$39.00	$33.14	5,746
2017-02-06	$38.10	$38.10	$37.85	$37.90	$32.20	4,632
2017-02-03	$36.90	$38.20	$36.56	$38.00	$32.29	25,977
2017-02-02	$36.45	$37.00	$36.10	$36.75	$31.23	8,028
2017-02-01	$36.60	$36.60	$36.15	$36.45	$30.97	7,612
2017-01-31	$36.80	$36.90	$36.40	$36.40	$30.93	5,362
2017-01-30	$36.65	$37.00	$36.28	$36.75	$31.23	8,787
2017-01-27	$36.55	$37.00	$36.05	$36.90	$31.35	20,068
2017-01-26	$36.15	$36.70	$36.00	$36.00	$30.59	6,202
2017-01-25	$36.15	$37.00	$36.05	$36.40	$30.93	28,596
2017-01-24	$36.45	$36.45	$36.15	$36.15	$30.72	3,132
2017-01-23	$35.45	$36.73	$35.45	$36.65	$31.14	23,755
2017-01-20	$35.95	$35.95	$35.95	$35.95	$30.55	2,092
2017-01-19	$35.00	$35.30	$35.00	$35.25	$29.95	46,955
2017-01-18	$35.60	$35.60	$35.00	$35.00	$29.74	102,834
2017-01-17	$35.30	$35.65	$35.00	$35.00	$29.74	2,413
2017-01-13	$35.05	$35.43	$34.90	$35.43	$30.10	1,076
2017-01-12	$34.70	$36.10	$34.70	$34.95	$29.70	1,909
2017-01-11	$34.55	$35.15	$34.55	$35.00	$29.74	1,727
2017-01-10	$34.00	$35.55	$34.00	$35.00	$29.74	21,792
2017-01-09	$33.25	$34.20	$33.25	$33.55	$28.51	2,241
2017-01-06	$33.05	$34.65	$33.00	$33.85	$28.76	5,681
2017-01-05	$33.95	$34.25	$33.95	$34.25	$29.10	610
2017-01-04	$32.65	$33.25	$32.35	$32.90	$27.95	2,613
2017-01-03	$32.00	$32.25	$32.00	$32.25	$27.40	6,197
2016-12-30	$31.25	$32.65	$31.05	$31.55	$26.81	5,958
2016-12-29	$31.75	$31.95	$30.55	$31.40	$26.68	28,169
2016-12-28	$31.90	$33.45	$30.20	$31.65	$26.89	38,487
2016-12-27	$33.60	$34.00	$30.38	$32.00	$27.19	27,220
2016-12-23	$34.00	$34.95	$32.83	$33.30	$28.29	13,140
2016-12-22	$33.95	$33.95	$32.75	$32.80	$27.87	3,428
2016-12-21	$35.30	$36.05	$34.25	$34.40	$29.23	6,179
2016-12-20	$36.95	$36.95	$35.30	$35.30	$29.99	3,455
2016-12-19	$36.95	$37.67	$36.95	$37.00	$31.44	2,264
2016-12-16	$35.50	$37.30	$35.50	$36.85	$31.31	13,246
2016-12-15	$35.10	$35.95	$35.10	$35.45	$30.12	6,914
2016-12-14	$35.10	$36.05	$34.15	$35.05	$29.78	6,277
2016-12-13	$35.50	$35.60	$35.20	$35.60	$30.25	1,887
2016-12-12	$34.00	$35.05	$33.85	$35.05	$29.78	2,055
2016-12-09	$33.45	$33.45	$33.45	$33.45	$28.42	398
2016-12-08	$34.44	$35.45	$34.10	$34.10	$28.97	2,294
2016-12-07	$33.75	$35.00	$33.10	$34.75	$29.53	1,177
2016-12-06	$33.10	$34.45	$33.10	$33.70	$28.63	5,084
2016-12-05	$34.65	$35.75	$33.18	$33.75	$28.68	8,594
2016-12-02	$33.80	$34.95	$33.20	$34.90	$29.65	2,510
2016-12-01	$33.75	$34.75	$33.00	$33.75	$28.68	2,319
2016-11-30	$33.60	$34.00	$33.09	$33.63	$28.57	1,593
2016-11-29	$33.50	$33.92	$33.50	$33.50	$28.46	9,703
2016-11-28	$33.85	$34.15	$33.75	$33.80	$28.72	8,409
2016-11-25	$34.00	$34.20	$33.95	$33.95	$28.85	796
2016-11-23	$33.55	$34.00	$32.26	$33.95	$28.85	7,023
2016-11-22	$32.45	$34.50	$32.45	$33.60	$28.55	13,727
2016-11-21	$29.85	$34.43	$28.60	$32.65	$27.74	6,935
2016-11-18	$29.10	$30.20	$29.10	$30.20	$25.66	1,946
2016-11-17	$28.20	$28.90	$27.40	$28.90	$24.56	3,119
2016-11-16	$28.75	$28.75	$28.75	$28.75	$24.43	380
2016-11-15	$27.75	$28.80	$27.75	$28.75	$24.43	1,010
2016-11-14	$28.60	$28.80	$28.13	$28.80	$24.47	1,440
2016-11-11	$28.10	$28.10	$28.10	$28.10	$23.88	250
2016-11-10	$28.00	$28.05	$27.93	$28.05	$23.83	672
2016-11-09	$26.86	$28.00	$26.85	$28.00	$23.79	1,956
2016-11-08	$27.10	$27.10	$27.00	$27.00	$22.94	318
2016-11-07	$25.90	$27.10	$25.90	$26.54	$22.55	2,017
2016-11-04	$26.35	$26.65	$26.30	$26.65	$22.64	3,050
2016-11-03	$27.25	$27.25	$26.40	$26.85	$22.81	2,012
2016-11-02	$26.65	$26.65	$26.65	$26.65	$22.64	220
2016-11-01	$26.85	$26.85	$26.70	$26.70	$22.69	937
2016-10-31	$27.62	$27.62	$26.80	$27.56	$23.42	505
2016-10-28	$27.70	$27.70	$27.05	$27.05	$22.98	1,247
2016-10-27	$28.16	$28.16	$27.68	$27.68	$23.52	420
2016-10-26	$27.11	$28.30	$27.11	$28.30	$24.05	283
2016-10-25	$26.75	$28.00	$26.75	$27.70	$23.54	1,296
2016-10-24	$27.25	$27.30	$27.15	$27.15	$23.07	3,443
2016-10-21	$27.25	$27.55	$27.25	$27.55	$23.41	1,546
2016-10-20	$27.70	$27.70	$27.70	$27.70	$23.54	14
2016-10-19	$27.54	$27.70	$27.54	$27.70	$23.54	213
2016-10-18	$26.85	$28.15	$26.85	$27.25	$23.15	481
2016-10-17	$27.30	$27.71	$27.25	$27.71	$23.54	1,399
2016-10-14	$27.36	$28.23	$27.36	$28.23	$23.99	604
2016-10-13	$27.26	$28.41	$27.25	$27.31	$23.20	1,650
2016-10-12	$28.83	$28.83	$27.29	$27.33	$23.22	649
2016-10-11	$27.11	$27.11	$27.11	$27.11	$23.03	378
2016-10-10	$26.75	$27.92	$26.75	$27.92	$23.72	213
2016-10-07	$27.88	$27.88	$27.35	$27.35	$23.24	381
2016-10-06	$27.91	$27.91	$27.75	$27.75	$23.58	201
2016-10-05	$27.87	$27.87	$27.76	$27.87	$23.68	1,927
2016-10-04	$27.50	$27.75	$27.50	$27.51	$23.37	4,652
2016-10-03	$27.38	$27.50	$27.38	$27.50	$23.37	876
2016-09-30	$27.30	$27.60	$27.29	$27.35	$23.24	4,101
2016-09-29	$26.50	$27.52	$26.50	$27.48	$23.35	7,252
2016-09-28	$26.83	$26.95	$26.31	$26.31	$22.36	2,700
2016-09-27	$27.30	$27.42	$26.30	$26.95	$22.90	3,402
2016-09-26	$27.57	$27.57	$27.06	$27.13	$23.05	6,537
2016-09-23	$27.25	$27.52	$27.25	$27.33	$23.22	1,299
2016-09-22	$27.57	$27.58	$27.26	$27.26	$23.16	2,398
2016-09-21	$27.64	$27.72	$27.38	$27.38	$23.26	3,955
2016-09-20	$27.58	$27.58	$27.29	$27.29	$23.19	3,686
2016-09-19	$26.51	$27.50	$26.51	$27.43	$23.31	2,873
2016-09-16	$27.30	$27.50	$26.56	$27.12	$23.04	8,808
2016-09-15	$27.02	$27.33	$26.73	$26.92	$22.87	5,456
2016-09-14	$26.81	$26.90	$26.52	$26.80	$22.77	2,992
2016-09-13	$27.66	$27.66	$26.79	$26.85	$22.81	21,215
2016-09-12	$27.36	$27.72	$27.00	$27.72	$23.55	31,149
2016-09-09	$27.52	$27.75	$26.66	$27.30	$23.20	7,852
2016-09-08	$27.38	$27.75	$27.16	$27.68	$23.20	8,655
2016-09-07	$27.63	$27.75	$27.33	$27.39	$22.95	5,906
2016-09-06	$27.29	$27.87	$27.18	$27.74	$23.25	8,250
2016-09-02	$27.53	$27.64	$27.41	$27.64	$23.16	1,936
2016-09-01	$27.57	$27.65	$26.91	$27.50	$23.05	3,189
2016-08-31	$27.04	$27.65	$26.81	$27.65	$23.17	3,529
2016-08-30	$27.87	$27.87	$27.19	$27.56	$23.10	2,958
2016-08-29	$27.87	$27.87	$27.14	$27.55	$23.09	5,280
2016-08-26	$26.39	$27.29	$26.16	$27.29	$22.87	4,019
2016-08-25	$26.36	$26.50	$26.26	$26.26	$22.01	1,546
2016-08-24	$26.15	$26.99	$26.14	$26.49	$22.20	2,724
2016-08-23	$25.90	$26.36	$25.90	$26.23	$21.98	2,192
2016-08-22	$26.10	$26.52	$25.89	$26.52	$22.22	2,230
2016-08-19	$25.62	$25.62	$25.62	$25.62	$21.47	75
2016-08-18	$25.52	$25.99	$25.46	$25.62	$21.47	5,510
2016-08-17	$25.57	$25.72	$25.51	$25.59	$21.44	2,693
2016-08-16	$25.79	$25.86	$25.35	$25.73	$21.56	3,181
2016-08-15	$25.25	$25.95	$25.25	$25.51	$21.38	822
2016-08-12	$25.51	$25.51	$25.45	$25.50	$21.37	1,000
2016-08-11	$25.50	$25.50	$25.50	$25.50	$21.37	0
2016-08-10	$25.00	$25.68	$24.91	$25.50	$21.37	9,034
2016-08-09	$25.94	$25.99	$24.70	$25.28	$21.19	14,388
2016-08-08	$25.93	$25.93	$25.93	$25.93	$21.73	100
2016-08-05	$25.78	$25.78	$25.78	$25.78	$21.60	0
2016-08-04	$25.94	$25.94	$25.78	$25.78	$21.60	428
2016-08-03	$25.80	$25.80	$25.80	$25.80	$21.62	100
2016-08-02	$25.87	$25.87	$25.87	$25.87	$21.68	255
2016-08-01	$25.63	$25.85	$25.63	$25.80	$21.62	2,003
2016-07-29	$25.49	$25.49	$25.49	$25.49	$21.36	162
2016-07-28	$25.25	$25.70	$25.13	$25.21	$21.13	11,340
2016-07-27	$25.93	$25.93	$24.86	$24.86	$20.83	4,275
2016-07-26	$25.92	$25.92	$25.25	$25.32	$21.22	12,416
2016-07-25	$25.25	$25.59	$25.13	$25.13	$21.06	7,317
2016-07-22	$25.52	$25.58	$25.52	$25.53	$21.39	5,001
2016-07-21	$25.25	$25.38	$25.23	$25.38	$21.27	3,861
2016-07-20	$25.49	$25.49	$25.49	$25.49	$21.36	20,000
2016-07-19	$25.53	$25.53	$25.16	$25.49	$21.36	951
2016-07-18	$25.15	$25.15	$25.15	$25.15	$21.07	7
2016-07-15	$25.01	$25.15	$25.00	$25.15	$21.07	2,497
2016-07-14	$25.00	$25.15	$24.71	$25.15	$21.08	6,202
2016-07-13	$24.70	$24.73	$24.68	$24.70	$20.70	25,000
2016-07-12	$24.52	$24.80	$24.52	$24.70	$20.70	25,630
2016-07-11	$24.79	$25.19	$24.41	$24.41	$20.46	7,991
2016-07-08	$24.55	$24.55	$24.55	$24.55	$20.57	162
2016-07-07	$25.00	$25.00	$24.59	$24.78	$20.76	1,431
2016-07-06	$24.85	$24.95	$24.66	$24.92	$20.88	3,674
2016-07-05	$25.49	$25.49	$24.89	$25.03	$20.97	349
2016-07-01	$25.53	$25.53	$25.25	$25.49	$21.36	1,300
2016-06-30	$24.62	$25.01	$24.21	$24.64	$20.65	1,472
2016-06-29	$24.75	$25.28	$24.50	$24.81	$20.79	13,141
2016-06-28	$25.00	$25.35	$24.45	$24.83	$20.80	8,159
2016-06-27	$24.83	$24.83	$24.83	$24.83	$20.81	44
2016-06-24	$25.45	$25.45	$24.83	$24.83	$20.81	929
2016-06-23	$24.92	$24.92	$24.50	$24.50	$20.53	866
2016-06-22	$24.50	$24.83	$24.50	$24.64	$20.65	1,734
2016-06-21	$24.96	$24.96	$24.96	$24.96	$20.92	100
2016-06-20	$25.40	$25.41	$24.63	$24.63	$20.64	1,114
2016-06-17	$25.07	$25.39	$24.58	$24.58	$20.60	1,374
2016-06-16	$25.19	$25.19	$24.86	$24.96	$20.92	506
2016-06-15	$24.98	$25.25	$24.87	$25.25	$21.16	5,094
2016-06-14	$24.90	$24.90	$24.90	$24.90	$20.86	463
2016-06-13	$24.60	$25.00	$24.60	$25.00	$20.95	1,982
2016-06-10	$24.57	$25.48	$24.57	$25.30	$21.20	6,644
2016-06-09	$25.00	$25.23	$25.00	$25.00	$20.95	7,300
2016-06-08	$25.06	$25.24	$24.98	$25.00	$20.95	11,415
2016-06-07	$24.71	$25.24	$24.70	$25.00	$20.95	10,470
2016-06-06	$24.30	$24.70	$24.30	$24.68	$20.68	3,761
2016-06-03	$24.30	$24.30	$24.10	$24.18	$20.26	1,181
2016-06-02	$24.30	$24.73	$24.30	$24.30	$20.36	22,246
2016-06-01	$24.50	$24.50	$24.50	$24.50	$20.53	549
2016-05-31	$24.25	$24.25	$24.25	$24.25	$20.32	265
2016-05-27	$23.85	$23.85	$23.85	$23.85	$19.99	161
2016-05-26	$23.85	$23.85	$23.85	$23.85	$19.99	0
2016-05-25	$24.10	$24.10	$23.85	$23.85	$19.99	792
2016-05-24	$24.05	$24.05	$24.05	$24.05	$20.15	0
2016-05-23	$23.58	$24.05	$23.50	$24.05	$20.15	1,773
2016-05-20	$23.70	$24.20	$23.50	$23.50	$19.69	4,211
2016-05-19	$23.70	$23.70	$23.50	$23.52	$19.71	2,079
2016-05-18	$23.55	$23.72	$23.55	$23.68	$19.84	1,706
2016-05-17	$23.36	$24.00	$22.87	$24.00	$20.11	179,607
2016-05-16	$23.27	$23.50	$23.02	$23.50	$19.69	2,780
2016-05-13	$23.32	$23.58	$23.32	$23.58	$19.76	1,108
2016-05-12	$23.50	$23.54	$23.44	$23.44	$19.64	1,627
2016-05-11	$23.93	$23.93	$23.60	$23.60	$19.78	2,683
2016-05-10	$23.52	$24.05	$23.52	$24.00	$20.11	11,087
2016-05-09	$23.57	$23.81	$23.52	$23.52	$19.71	2,009
2016-05-06	$23.62	$23.78	$23.58	$23.58	$19.76	1,587
2016-05-05	$23.50	$24.00	$23.50	$24.00	$20.11	2,485
2016-05-04	$24.00	$24.00	$24.00	$24.00	$20.11	767
2016-05-03	$24.65	$24.74	$24.48	$24.48	$20.51	4,485
2016-05-02	$24.41	$24.64	$24.40	$24.45	$20.49	27,491
2016-04-29	$24.44	$24.44	$24.40	$24.40	$20.45	3,100
2016-04-28	$24.95	$24.95	$24.88	$24.88	$20.85	838
2016-04-27	$24.45	$24.45	$24.45	$24.45	$20.49	33
2016-04-26	$24.42	$24.45	$24.42	$24.45	$20.49	516
2016-04-25	$24.45	$24.45	$24.45	$24.45	$20.49	171
2016-04-22	$24.50	$24.50	$24.50	$24.50	$20.53	280
2016-04-21	$24.50	$24.50	$24.50	$24.50	$20.53	157
2016-04-20	$24.30	$24.30	$24.30	$24.30	$20.36	0
2016-04-19	$24.30	$24.30	$24.30	$24.30	$20.36	25
2016-04-18	$24.30	$24.50	$24.30	$24.30	$20.36	945
2016-04-15	$24.48	$24.48	$24.35	$24.35	$20.41	479
2016-04-14	$24.30	$24.37	$24.30	$24.30	$20.36	2,990
2016-04-13	$24.30	$24.30	$24.30	$24.30	$20.36	11,577
2016-04-12	$24.25	$24.35	$24.25	$24.35	$20.41	564
2016-04-11	$24.40	$24.50	$24.40	$24.40	$20.45	4,326
2016-04-08	$24.50	$24.50	$24.30	$24.40	$20.45	300
2016-04-07	$24.49	$24.49	$24.49	$24.49	$20.52	2
2016-04-06	$24.50	$24.50	$24.02	$24.49	$20.52	2,338
2016-04-05	$24.50	$24.50	$24.40	$24.40	$20.45	1,012
2016-04-04	$24.30	$24.30	$24.30	$24.30	$20.36	0
2016-04-01	$24.30	$24.30	$24.30	$24.30	$20.36	128
2016-03-31	$24.40	$24.79	$24.40	$24.40	$20.45	4,292
2016-03-30	$24.40	$24.40	$24.40	$24.40	$20.45	5,326
2016-03-29	$25.00	$25.00	$24.40	$24.40	$20.45	618
2016-03-28	$25.00	$25.00	$25.00	$25.00	$20.95	179
2016-03-24	$25.00	$25.00	$25.00	$25.00	$20.95	108
2016-03-23	$25.00	$25.00	$25.00	$25.00	$20.95	2,341
2016-03-22	$25.00	$25.00	$25.00	$25.00	$20.95	437
2016-03-21	$24.77	$25.00	$24.75	$25.00	$20.95	790
2016-03-18	$25.00	$25.00	$24.75	$24.75	$20.74	2,995
2016-03-17	$25.00	$25.00	$25.00	$25.00	$20.95	407
2016-03-16	$25.00	$25.00	$25.00	$25.00	$20.95	24
2016-03-15	$24.92	$25.04	$24.92	$25.00	$20.95	775
2016-03-14	$24.80	$25.60	$24.80	$25.60	$21.45	2,347
2016-03-11	$25.50	$25.50	$25.50	$25.50	$21.37	0
2016-03-10	$25.40	$25.50	$25.40	$25.50	$21.06	532
2016-03-09	$25.26	$25.50	$25.26	$25.26	$20.86	1,006
2016-03-08	$24.46	$25.50	$24.46	$25.50	$21.06	2,902
2016-03-07	$24.65	$25.00	$24.60	$24.95	$20.60	2,203
2016-03-04	$24.40	$24.40	$24.38	$24.40	$20.15	43,985
2016-03-03	$24.01	$24.69	$24.01	$24.29	$20.06	802
2016-03-02	$24.45	$24.45	$24.45	$24.45	$20.19	639
2016-03-01	$24.50	$24.53	$23.98	$24.53	$20.25	663
2016-02-29	$24.48	$24.50	$24.48	$24.50	$20.23	2,239
2016-02-26	$24.41	$24.41	$24.41	$24.41	$20.16	20
2016-02-25	$24.41	$24.41	$24.41	$24.41	$20.16	0
2016-02-24	$24.50	$24.50	$24.33	$24.41	$20.16	15,403
2016-02-23	$24.50	$24.50	$24.37	$24.50	$20.23	59,475
2016-02-22	$24.20	$24.83	$24.20	$24.50	$20.23	17,059
2016-02-19	$24.48	$24.48	$24.35	$24.35	$20.11	967
2016-02-18	$24.40	$24.50	$24.17	$24.17	$19.96	3,420
2016-02-17	$24.50	$24.50	$24.50	$24.50	$20.23	136
2016-02-16	$24.80	$24.80	$24.35	$24.35	$20.11	1,106
2016-02-12	$24.80	$24.99	$24.50	$24.50	$20.23	1,600
2016-02-11	$25.07	$25.07	$25.07	$25.07	$20.70	0
2016-02-10	$25.07	$25.07	$25.07	$25.07	$20.70	125
2016-02-09	$24.18	$24.18	$24.18	$24.18	$19.97	300
2016-02-08	$24.60	$24.60	$24.60	$24.60	$20.31	28
2016-02-05	$24.60	$24.60	$24.60	$24.60	$20.31	109
2016-02-04	$24.68	$24.68	$24.68	$24.68	$20.38	927
2016-02-03	$24.80	$24.80	$24.80	$24.80	$20.48	92
2016-02-02	$24.10	$24.80	$24.10	$24.80	$20.48	426
2016-02-01	$24.16	$24.16	$24.16	$24.16	$19.95	275
2016-01-29	$24.95	$24.95	$24.95	$24.95	$20.60	501
2016-01-28	$24.52	$24.52	$24.52	$24.52	$20.25	87
2016-01-27	$24.52	$24.52	$24.52	$24.52	$20.25	133
2016-01-26	$24.61	$24.78	$24.55	$24.55	$20.27	3,598
2016-01-25	$24.02	$24.77	$23.89	$24.41	$20.16	14,851
2016-01-22	$23.75	$25.59	$23.75	$24.25	$20.02	26,420
2016-01-21	$23.80	$24.71	$23.66	$24.61	$20.32	21,790
2016-01-20	$23.90	$24.28	$23.80	$23.80	$19.65	2,570
2016-01-19	$24.00	$24.00	$23.90	$23.98	$19.80	1,218
2016-01-15	$24.24	$24.47	$23.55	$23.55	$19.45	1,798
2016-01-14	$24.55	$24.85	$24.25	$24.85	$20.52	700
2016-01-13	$25.00	$25.00	$24.21	$24.21	$19.99	1,242
2016-01-12	$25.00	$25.00	$25.00	$25.00	$20.64	31
2016-01-11	$25.00	$25.04	$25.00	$25.00	$20.64	935
2016-01-08	$24.42	$25.01	$24.42	$25.01	$20.65	852
2016-01-07	$25.23	$25.51	$25.23	$25.50	$21.06	790
2016-01-06	$25.90	$25.90	$25.90	$25.90	$21.39	296
2016-01-05	$26.10	$26.10	$25.95	$25.95	$21.43	6,614
2016-01-04	$25.17	$26.00	$25.09	$26.00	$21.47	14,453
2015-12-31	$25.50	$25.72	$25.46	$25.72	$21.24	5,469
2015-12-30	$24.75	$24.75	$24.75	$24.75	$20.44	75
2015-12-29	$24.20	$24.99	$24.20	$24.75	$20.44	10,803
2015-12-28	$24.00	$24.05	$24.00	$24.05	$19.86	1,829
2015-12-24	$24.20	$24.20	$24.20	$24.20	$19.98	110
2015-12-23	$24.20	$24.20	$24.20	$24.20	$19.98	9
2015-12-22	$24.20	$24.20	$24.20	$24.20	$19.98	65
2015-12-21	$24.20	$24.20	$24.20	$24.20	$19.98	153
2015-12-18	$24.04	$24.20	$24.04	$24.20	$19.98	1,042
2015-12-17	$24.07	$24.07	$24.07	$24.07	$19.87	475
2015-12-16	$24.13	$24.13	$24.06	$24.06	$19.87	521
2015-12-15	$24.25	$24.25	$24.22	$24.25	$20.02	3,521
2015-12-14	$24.05	$24.29	$24.05	$24.18	$19.97	2,073
2015-12-11	$24.05	$24.05	$24.05	$24.05	$19.86	301
2015-12-10	$24.27	$24.27	$24.05	$24.05	$19.86	1,812
2015-12-09	$24.36	$24.38	$24.30	$24.30	$20.06	2,463
2015-12-08	$24.30	$24.30	$24.30	$24.30	$20.06	52
2015-12-07	$24.54	$24.54	$24.30	$24.30	$20.06	1,393
2015-12-04	$24.48	$24.48	$24.48	$24.48	$20.21	346
2015-12-03	$24.37	$24.37	$24.37	$24.37	$20.12	429
2015-12-02	$24.45	$24.45	$24.45	$24.45	$20.19	289
2015-12-01	$24.48	$24.48	$24.48	$24.48	$20.21	176
2015-11-30	$24.35	$24.48	$24.20	$24.48	$20.21	1,283
2015-11-27	$24.09	$24.32	$24.09	$24.32	$20.08	1,986
2015-11-25	$24.40	$24.50	$24.00	$24.02	$19.83	10,386
2015-11-24	$24.55	$24.55	$24.25	$24.25	$20.02	730
2015-11-23	$24.37	$24.37	$24.31	$24.35	$20.11	3,451
2015-11-20	$24.50	$24.74	$24.50	$24.71	$20.40	836
2015-11-19	$24.25	$24.25	$24.25	$24.25	$20.02	157
2015-11-18	$24.75	$24.79	$24.25	$24.25	$20.02	1,899
2015-11-17	$24.05	$24.75	$24.05	$24.74	$20.43	1,067
2015-11-16	$24.74	$24.79	$24.74	$24.79	$20.47	1,631
2015-11-13	$24.74	$24.74	$24.74	$24.74	$20.43	103
2015-11-12	$24.89	$24.89	$22.85	$24.74	$20.43	13,514
2015-11-11	$24.95	$24.95	$24.95	$24.95	$20.60	0
2015-11-10	$24.95	$24.95	$24.95	$24.95	$20.60	143
2015-11-09	$25.25	$25.25	$24.85	$24.85	$20.52	4,009
2015-11-06	$24.93	$24.99	$24.85	$24.85	$20.52	1,616
2015-11-05	$25.40	$25.75	$25.25	$25.25	$20.85	43,029
2015-11-04	$25.20	$25.26	$25.20	$25.25	$20.85	2,001
2015-11-03	$25.25	$25.25	$25.25	$25.25	$20.85	500
2015-11-02	$25.23	$25.74	$25.23	$25.25	$20.85	8,801
2015-10-30	$25.50	$25.50	$25.00	$25.25	$20.85	4,144
2015-10-29	$24.85	$24.85	$24.85	$24.85	$20.52	11
2015-10-28	$24.85	$24.85	$24.85	$24.85	$20.52	36
2015-10-27	$24.85	$24.85	$24.85	$24.85	$20.52	774
2015-10-26	$24.84	$24.84	$24.84	$24.84	$20.51	5
2015-10-23	$24.84	$24.84	$24.75	$24.84	$20.51	1,705
2015-10-22	$24.75	$24.78	$24.75	$24.78	$20.46	920
2015-10-21	$24.75	$24.75	$24.75	$24.75	$20.44	25
2015-10-20	$24.61	$24.75	$24.61	$24.75	$20.44	1,215
2015-10-19	$25.00	$25.00	$25.00	$25.00	$20.64	29
2015-10-16	$25.00	$25.03	$25.00	$25.00	$20.64	825
2015-10-15	$25.49	$25.50	$24.75	$25.49	$21.05	1,131
2015-10-14	$25.03	$25.03	$24.50	$24.50	$20.23	1,115
2015-10-13	$24.75	$24.75	$24.75	$24.75	$20.44	11
2015-10-12	$24.75	$24.75	$24.75	$24.75	$20.44	200
2015-10-09	$25.40	$25.40	$25.40	$25.40	$20.97	49
2015-10-08	$25.40	$25.40	$25.40	$25.40	$20.97	103
2015-10-07	$24.82	$25.50	$24.75	$25.40	$20.97	3,294
2015-10-06	$25.00	$25.00	$24.38	$24.50	$20.23	724
2015-10-05	$24.61	$25.00	$24.61	$25.00	$20.64	770
2015-10-02	$24.98	$24.98	$24.98	$24.98	$20.63	0
2015-10-01	$25.32	$25.32	$24.98	$24.98	$20.63	4,761
2015-09-30	$24.95	$24.95	$24.65	$24.80	$20.48	1,745
2015-09-29	$24.85	$24.85	$24.85	$24.85	$20.52	0
2015-09-28	$24.85	$24.85	$24.85	$24.85	$20.52	0
2015-09-25	$24.76	$24.85	$24.76	$24.85	$20.52	1,609
2015-09-24	$24.55	$24.55	$24.55	$24.55	$20.27	127
2015-09-23	$24.55	$24.55	$24.55	$24.55	$20.27	207
2015-09-22	$24.40	$24.75	$24.34	$24.75	$20.44	3,017
2015-09-21	$23.97	$24.31	$23.50	$24.31	$20.07	1,707
2015-09-18	$23.01	$23.50	$23.01	$23.50	$19.40	2,633
2015-09-17	$23.25	$23.25	$23.25	$23.25	$19.20	0
2015-09-16	$23.25	$23.25	$23.25	$23.25	$19.20	592
2015-09-15	$23.10	$23.45	$23.10	$23.45	$19.36	473
2015-09-14	$23.00	$23.00	$23.00	$23.00	$18.99	71
2015-09-11	$23.00	$23.00	$23.00	$23.00	$18.99	200
2015-09-10	$23.10	$23.10	$23.10	$23.10	$18.78	131
2015-09-09	$23.25	$23.52	$23.00	$23.00	$18.70	1,470
2015-09-08	$24.11	$24.11	$24.11	$24.11	$19.60	201

Evans Bancorp Inc (EVBN) News Headlines

Recent Evans Bancorp Inc (EVBN) News

Similar Companies to Evans Bancorp Inc (EVBN) 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

Evans Bancorp Inc (EVBN) Exchange: NYSE MKT