Flagstar Bancorp Inc (FBC) Stock

Data as of June 26, 2025

$37.54 ($0.43) 1.16%

Flagstar Bancorp Inc - Daily Information

Click for more stock information on Flagstar Bancorp Inc.

Daily Information	Data
Date	June 26, 2025
Open	$37.09
Previous Close	$37.54
High	$37.73
Low	$36.19
Adjusted Open	$37.09
Previous Adjusted Close	$37.54
Adjusted High	$37.73
Adjusted Low	$36.19

About Flagstar Bancorp Inc (FBC)

Flagstar Bancorp Inc is a bank headquartered in Michigan with branches in several states. Flagstar has $20 billion in assets and provides a wide range of banking products and services for consumer, business, and commercial banking customers. Flagstar began over 30 years ago with humble beginnings as a mortgage lender. In the last 15 years, Flagstar has grown to become one of the largest and most profitable banks in the country. Flagstar Bancorp has transformed from a pure mortgage business to a diversified financial services holding company, offering a range of products, including retail and commercial banking, mortgage and capital markets, wealth management, and financial services

Invest in Flagstar Bancorp Inc (FBC)

Built to help smart investors invest smarter.

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

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!

Historical Stock Data for Flagstar Bancorp Inc (FBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-30	$37.09	$37.73	$36.19	$37.54	$37.54	18,816,855
2022-11-29	$37.00	$37.38	$36.74	$37.11	$37.11	1,773,729
2022-11-28	$37.55	$37.80	$37.01	$37.18	$37.18	1,028,578
2022-11-25	$38.24	$38.24	$37.85	$37.96	$37.96	127,971
2022-11-23	$37.62	$38.00	$37.54	$37.99	$37.99	294,240
2022-11-22	$37.69	$37.97	$37.53	$37.77	$37.77	258,421
2022-11-21	$37.31	$37.66	$37.29	$37.49	$37.49	200,340
2022-11-18	$38.67	$38.79	$37.29	$37.48	$37.48	427,828
2022-11-17	$38.36	$38.49	$37.67	$38.02	$38.02	334,909
2022-11-16	$39.82	$39.82	$38.63	$38.80	$38.80	469,100
2022-11-15	$40.09	$40.80	$39.61	$39.78	$39.78	1,106,243
2022-11-14	$39.98	$40.33	$39.20	$39.34	$39.34	763,773
2022-11-11	$38.77	$41.02	$38.77	$40.35	$40.35	1,877,530
2022-11-10	$36.26	$38.84	$36.08	$38.77	$38.77	1,102,230
2022-11-09	$35.61	$35.78	$34.73	$35.01	$35.01	482,952
2022-11-08	$35.60	$36.51	$35.43	$35.86	$35.86	623,976
2022-11-07	$35.68	$36.15	$34.86	$35.60	$35.60	1,482,312
2022-11-04	$35.22	$36.03	$34.81	$35.54	$35.54	2,888,961
2022-11-03	$37.58	$37.85	$36.76	$37.20	$34.70	2,541,422
2022-11-02	$38.82	$39.00	$37.64	$37.68	$35.15	2,709,619
2022-11-01	$38.85	$39.35	$38.33	$38.70	$38.70	3,570,506
2022-10-31	$38.41	$39.61	$38.10	$38.70	$38.70	3,185,527
2022-10-28	$37.96	$40.14	$37.80	$38.41	$38.41	7,046,949
2022-10-27	$33.96	$34.95	$33.78	$33.83	$33.83	1,603,209
2022-10-26	$33.70	$34.87	$32.47	$33.56	$33.56	2,900,681
2022-10-25	$32.76	$33.78	$32.75	$33.10	$33.10	417,047
2022-10-24	$31.90	$32.78	$31.90	$32.76	$32.76	376,861
2022-10-21	$31.31	$31.88	$30.95	$31.67	$31.67	249,362
2022-10-20	$32.09	$32.58	$30.82	$30.96	$30.96	213,266
2022-10-19	$32.30	$32.68	$31.77	$32.22	$32.22	486,064
2022-10-18	$34.13	$34.25	$31.68	$32.51	$32.51	1,269,815
2022-10-17	$33.07	$33.45	$32.54	$33.27	$33.27	639,353
2022-10-14	$32.96	$33.39	$32.11	$32.42	$32.42	418,289
2022-10-13	$31.71	$33.13	$31.17	$32.81	$32.81	463,427
2022-10-12	$32.46	$32.46	$31.85	$31.95	$31.95	464,299
2022-10-11	$32.00	$32.87	$31.77	$32.35	$32.35	1,387,352
2022-10-10	$32.54	$33.16	$32.14	$32.25	$32.25	413,529
2022-10-07	$33.38	$33.38	$32.36	$32.37	$32.37	1,031,347
2022-10-06	$35.18	$35.30	$32.18	$33.68	$33.68	2,045,027
2022-10-05	$35.24	$35.50	$34.42	$35.48	$35.48	393,409
2022-10-04	$35.30	$36.07	$35.24	$35.98	$35.98	265,798
2022-10-03	$33.75	$34.81	$33.27	$34.76	$34.76	346,354
2022-09-30	$33.92	$34.16	$33.40	$33.40	$33.40	638,480
2022-09-29	$34.06	$34.12	$33.24	$33.75	$33.75	447,385
2022-09-28	$33.77	$34.81	$33.66	$34.43	$34.43	554,890
2022-09-27	$34.37	$34.44	$33.26	$33.58	$33.58	571,394
2022-09-26	$34.77	$35.22	$33.86	$34.03	$34.03	573,840
2022-09-23	$34.71	$34.97	$34.08	$34.94	$34.94	653,483
2022-09-22	$36.63	$36.72	$34.97	$35.17	$35.17	388,390
2022-09-21	$37.36	$37.71	$36.46	$36.54	$36.54	362,747
2022-09-20	$36.68	$37.17	$36.52	$36.96	$36.96	599,688
2022-09-19	$36.81	$37.48	$36.59	$37.08	$37.08	255,212
2022-09-16	$36.93	$37.39	$36.43	$37.12	$37.12	950,079
2022-09-15	$37.27	$38.10	$37.19	$37.38	$37.38	440,180
2022-09-14	$37.34	$37.70	$36.94	$37.22	$37.22	622,299
2022-09-13	$38.73	$38.82	$37.18	$37.43	$37.43	480,443
2022-09-12	$38.91	$39.56	$38.85	$39.29	$39.29	453,087
2022-09-09	$38.60	$38.84	$38.55	$38.77	$38.77	259,021
2022-09-08	$37.36	$38.32	$37.17	$38.29	$38.29	322,817
2022-09-07	$36.77	$37.74	$36.66	$37.74	$37.74	561,068
2022-09-06	$38.58	$38.58	$36.65	$36.83	$36.83	315,340
2022-09-02	$38.80	$39.29	$38.27	$38.44	$38.44	174,893
2022-09-01	$38.22	$38.45	$37.64	$38.28	$38.28	255,093
2022-08-31	$38.82	$38.94	$38.40	$38.53	$38.53	214,017
2022-08-30	$38.85	$38.96	$38.49	$38.85	$38.85	365,548
2022-08-29	$39.20	$39.35	$38.82	$38.87	$38.87	500,903
2022-08-26	$40.77	$40.92	$39.50	$39.50	$39.50	123,915
2022-08-25	$40.66	$41.09	$40.54	$40.91	$40.91	127,015
2022-08-24	$40.48	$41.17	$40.48	$40.59	$40.59	222,604
2022-08-23	$41.03	$41.47	$40.60	$40.60	$40.60	213,337
2022-08-22	$41.62	$41.62	$41.01	$41.01	$41.01	153,131
2022-08-19	$42.45	$42.79	$42.15	$42.23	$42.23	137,198
2022-08-18	$42.85	$43.08	$42.40	$42.90	$42.90	191,778
2022-08-17	$42.49	$42.88	$42.05	$42.68	$42.68	393,641
2022-08-16	$42.48	$43.38	$42.48	$43.08	$43.08	322,582
2022-08-15	$41.94	$42.49	$41.94	$42.49	$42.49	321,844
2022-08-12	$42.00	$42.35	$41.82	$42.34	$42.34	264,086
2022-08-11	$41.90	$42.05	$41.62	$41.72	$41.72	353,781
2022-08-10	$40.81	$41.81	$40.81	$41.34	$41.34	304,454
2022-08-09	$40.21	$40.36	$39.90	$40.29	$40.29	222,529
2022-08-08	$39.99	$40.70	$39.99	$40.36	$40.36	208,351
2022-08-05	$39.40	$40.02	$39.01	$39.85	$39.85	271,055
2022-08-04	$39.74	$40.23	$39.71	$39.75	$39.69	234,084
2022-08-03	$40.24	$40.28	$39.56	$39.64	$39.58	265,884
2022-08-02	$41.00	$41.09	$39.79	$39.79	$39.73	469,016
2022-08-01	$40.71	$41.66	$40.68	$41.05	$40.99	396,190
2022-07-29	$41.07	$41.55	$40.70	$41.20	$41.14	678,996
2022-07-28	$39.19	$41.34	$39.19	$41.10	$41.04	434,824
2022-07-27	$37.05	$39.79	$37.05	$39.55	$39.49	376,326
2022-07-26	$36.82	$37.13	$36.52	$36.62	$36.56	513,261
2022-07-25	$37.03	$37.46	$36.82	$37.12	$37.06	149,336
2022-07-22	$37.15	$37.33	$36.46	$36.70	$36.64	315,614
2022-07-21	$37.30	$37.33	$36.57	$37.01	$36.95	201,853
2022-07-20	$37.25	$37.42	$36.75	$37.16	$37.10	426,990
2022-07-19	$36.62	$37.43	$36.56	$37.26	$37.20	235,671
2022-07-18	$36.55	$36.86	$36.10	$36.17	$36.12	375,362
2022-07-15	$35.85	$36.40	$35.39	$36.29	$36.24	167,844
2022-07-14	$35.00	$35.30	$34.63	$35.26	$35.21	226,337
2022-07-13	$35.61	$35.86	$35.19	$35.40	$35.35	146,691
2022-07-12	$35.37	$36.36	$35.15	$35.95	$35.90	250,248
2022-07-11	$35.86	$35.99	$35.41	$35.44	$35.39	196,714
2022-07-08	$36.15	$36.40	$35.72	$36.14	$36.09	229,439
2022-07-07	$36.17	$36.55	$36.09	$36.29	$36.24	250,325
2022-07-06	$36.61	$36.80	$35.72	$35.94	$35.89	194,509
2022-07-05	$35.46	$36.92	$35.23	$36.92	$36.86	374,574
2022-07-01	$35.22	$36.16	$34.72	$36.15	$36.10	320,879
2022-06-30	$34.62	$36.03	$34.34	$35.45	$35.40	686,901
2022-06-29	$35.05	$35.29	$34.80	$35.04	$34.99	240,220
2022-06-28	$35.56	$35.78	$34.90	$34.97	$34.92	266,573
2022-06-27	$35.67	$35.67	$34.99	$35.10	$35.05	179,030
2022-06-24	$34.02	$35.67	$33.97	$35.27	$35.22	755,809
2022-06-23	$33.59	$33.95	$33.12	$33.94	$33.89	514,020
2022-06-22	$33.18	$33.89	$33.18	$33.73	$33.68	361,022
2022-06-21	$34.04	$34.44	$33.43	$33.55	$33.50	583,358
2022-06-17	$33.73	$34.01	$32.71	$33.34	$33.29	824,080
2022-06-16	$34.36	$34.42	$33.31	$33.54	$33.49	792,584
2022-06-15	$35.22	$35.66	$34.58	$34.99	$34.94	466,087
2022-06-14	$34.15	$35.08	$34.15	$34.83	$34.78	417,640
2022-06-13	$34.81	$35.40	$34.58	$34.70	$34.65	425,497
2022-06-10	$35.64	$35.97	$35.14	$35.58	$35.53	361,467
2022-06-09	$37.14	$37.18	$36.13	$36.13	$36.08	234,984
2022-06-08	$37.28	$37.36	$36.71	$37.14	$37.08	261,458
2022-06-07	$37.48	$37.90	$37.42	$37.67	$37.61	224,921
2022-06-06	$37.74	$38.42	$37.57	$37.85	$37.79	456,249
2022-06-03	$38.08	$38.76	$37.03	$37.18	$37.12	379,238
2022-06-02	$38.27	$39.39	$37.97	$39.36	$39.30	359,741
2022-06-01	$38.30	$38.57	$37.43	$38.17	$38.11	385,745
2022-05-31	$38.10	$38.87	$37.53	$38.53	$38.47	411,481
2022-05-27	$38.26	$38.26	$37.43	$38.15	$38.09	235,628
2022-05-26	$37.36	$38.15	$37.24	$38.06	$38.00	494,436
2022-05-25	$36.79	$37.53	$36.61	$36.95	$36.89	498,603
2022-05-24	$36.05	$37.14	$35.40	$37.03	$36.97	636,204
2022-05-23	$36.30	$36.36	$35.39	$35.97	$35.92	658,274
2022-05-20	$36.94	$37.09	$34.83	$35.60	$35.55	401,632
2022-05-19	$35.84	$37.45	$35.79	$36.67	$36.61	1,158,131
2022-05-18	$35.66	$36.38	$35.54	$36.36	$36.31	658,969
2022-05-17	$35.18	$36.26	$35.13	$36.22	$36.17	312,450
2022-05-16	$34.57	$35.07	$34.56	$34.60	$34.55	354,247
2022-05-13	$35.02	$35.18	$34.34	$34.70	$34.65	400,432
2022-05-12	$33.69	$34.69	$33.46	$34.63	$34.58	535,800
2022-05-11	$33.93	$34.76	$33.61	$33.67	$33.62	482,305
2022-05-10	$34.92	$34.92	$33.02	$33.67	$33.62	791,377
2022-05-09	$35.12	$35.36	$34.47	$34.61	$34.56	608,275
2022-05-06	$35.34	$35.51	$34.60	$35.51	$35.46	663,309
2022-05-05	$35.93	$36.14	$34.90	$35.67	$35.56	800,329
2022-05-04	$36.17	$36.45	$35.30	$36.27	$36.15	566,371
2022-05-03	$35.70	$36.68	$34.81	$36.14	$36.02	841,533
2022-05-02	$35.43	$36.48	$35.39	$36.05	$35.94	1,048,876
2022-04-29	$36.74	$37.09	$35.17	$35.30	$35.19	768,642
2022-04-28	$37.77	$37.89	$36.32	$36.69	$36.57	865,015
2022-04-27	$38.25	$38.94	$37.21	$37.39	$37.27	1,323,432
2022-04-26	$38.85	$39.39	$38.32	$38.38	$38.26	447,584
2022-04-25	$39.15	$39.48	$38.35	$39.35	$39.22	625,259
2022-04-22	$40.37	$40.59	$39.41	$39.47	$39.34	437,028
2022-04-21	$41.93	$42.09	$40.51	$40.63	$40.50	467,708
2022-04-20	$41.16	$42.18	$40.97	$41.64	$41.51	510,614
2022-04-19	$39.91	$40.88	$39.91	$40.71	$40.58	561,299
2022-04-18	$39.38	$39.89	$39.38	$39.70	$39.57	713,916
2022-04-14	$39.99	$40.24	$39.43	$39.66	$39.53	269,831
2022-04-13	$38.77	$39.96	$38.65	$39.90	$39.77	438,977
2022-04-12	$39.54	$40.15	$38.89	$39.04	$38.92	446,813
2022-04-11	$39.57	$40.25	$39.31	$39.55	$39.42	333,392
2022-04-08	$40.11	$40.22	$39.46	$39.53	$39.40	300,029
2022-04-07	$40.30	$40.49	$39.50	$40.02	$39.89	574,106
2022-04-06	$40.91	$41.31	$40.35	$40.39	$40.26	1,274,228
2022-04-05	$41.79	$42.27	$41.07	$41.21	$41.08	225,995
2022-04-04	$41.74	$42.32	$41.01	$41.97	$41.84	525,942
2022-04-01	$42.87	$42.87	$41.40	$41.86	$41.73	636,464
2022-03-31	$43.07	$43.54	$42.35	$42.40	$42.26	454,549
2022-03-30	$43.79	$44.12	$42.85	$43.26	$43.12	337,015
2022-03-29	$43.90	$44.13	$43.49	$43.99	$43.85	557,740
2022-03-28	$42.92	$43.23	$42.31	$43.19	$43.05	407,688
2022-03-25	$42.94	$43.28	$42.72	$43.27	$43.13	301,364
2022-03-24	$42.91	$43.02	$42.37	$42.70	$42.56	465,297
2022-03-23	$43.25	$43.44	$42.63	$42.71	$42.57	303,063
2022-03-22	$43.51	$43.98	$42.95	$43.58	$43.44	353,114
2022-03-21	$44.02	$44.51	$42.92	$43.04	$42.90	433,236
2022-03-18	$43.64	$44.11	$42.95	$43.98	$43.84	694,933
2022-03-17	$44.05	$44.26	$43.61	$43.75	$43.61	298,859
2022-03-16	$44.17	$44.86	$43.64	$44.62	$44.48	457,850
2022-03-15	$43.38	$43.63	$42.85	$43.59	$43.45	603,979
2022-03-14	$44.21	$44.33	$42.75	$43.08	$42.94	305,105
2022-03-11	$43.91	$44.59	$43.53	$43.57	$43.43	364,981
2022-03-10	$44.12	$44.15	$43.16	$43.63	$43.49	562,016
2022-03-09	$45.28	$45.28	$44.24	$44.46	$44.32	700,836
2022-03-08	$44.30	$45.08	$44.00	$44.11	$43.97	730,100
2022-03-07	$44.34	$45.34	$43.77	$43.77	$43.63	909,736
2022-03-04	$44.89	$44.89	$43.84	$44.41	$44.27	374,313
2022-03-03	$46.24	$46.36	$45.46	$45.92	$45.77	423,025
2022-03-02	$44.49	$46.19	$44.37	$46.08	$45.93	508,307
2022-03-01	$45.29	$45.44	$43.50	$43.95	$43.81	468,210
2022-02-28	$44.60	$45.87	$44.46	$45.58	$45.43	651,380
2022-02-25	$44.67	$45.49	$44.67	$45.41	$45.27	325,986
2022-02-24	$43.51	$44.35	$42.83	$44.22	$44.08	668,083
2022-02-23	$45.46	$45.65	$44.46	$44.50	$44.36	199,479
2022-02-22	$45.29	$45.71	$44.92	$45.16	$45.02	222,722
2022-02-18	$45.57	$46.32	$45.45	$45.62	$45.47	265,636
2022-02-17	$46.19	$46.57	$45.65	$45.69	$45.54	290,901
2022-02-16	$46.00	$46.78	$46.00	$46.59	$46.44	637,868
2022-02-15	$45.55	$46.62	$45.55	$46.25	$46.10	267,686
2022-02-14	$45.96	$46.28	$45.14	$45.18	$45.04	290,450
2022-02-11	$45.43	$46.17	$45.34	$45.91	$45.76	256,711
2022-02-10	$46.10	$46.75	$45.23	$45.60	$45.45	453,003
2022-02-09	$45.90	$46.71	$45.85	$46.27	$46.12	361,286
2022-02-08	$45.99	$46.23	$45.48	$46.01	$45.86	393,649
2022-02-07	$44.87	$45.91	$44.87	$45.73	$45.58	595,477
2022-02-04	$44.62	$45.49	$44.25	$44.93	$44.79	343,461
2022-02-03	$44.62	$45.37	$44.19	$44.55	$44.35	1,318,901
2022-02-02	$45.69	$46.16	$44.61	$44.80	$44.60	946,096
2022-02-01	$45.04	$46.12	$44.63	$46.02	$45.81	426,313
2022-01-31	$45.42	$45.95	$44.56	$45.25	$45.05	511,781
2022-01-28	$45.53	$45.96	$44.38	$45.92	$45.71	474,293
2022-01-27	$46.43	$47.16	$44.76	$45.52	$45.31	612,104
2022-01-26	$48.14	$48.71	$46.10	$46.54	$46.33	935,077
2022-01-25	$47.60	$48.07	$46.56	$47.39	$47.18	383,498
2022-01-24	$46.29	$48.04	$45.73	$47.86	$47.64	782,127
2022-01-21	$48.53	$48.53	$46.93	$46.93	$46.72	545,027
2022-01-20	$49.72	$50.14	$48.26	$48.54	$48.32	508,842
2022-01-19	$51.42	$51.42	$49.72	$49.73	$49.51	307,474
2022-01-18	$52.01	$52.57	$51.15	$51.26	$51.03	523,799
2022-01-14	$51.61	$52.23	$51.49	$52.05	$51.81	334,268
2022-01-13	$52.30	$53.30	$52.11	$52.13	$51.89	489,274
2022-01-12	$51.72	$52.59	$51.72	$52.15	$51.91	427,679
2022-01-11	$51.66	$52.06	$50.95	$51.69	$51.46	320,202
2022-01-10	$51.98	$52.27	$50.87	$51.42	$51.19	532,883
2022-01-07	$51.01	$51.66	$50.33	$51.59	$51.36	577,905
2022-01-06	$49.94	$51.20	$49.70	$51.09	$50.86	626,763
2022-01-05	$49.82	$50.69	$49.47	$49.52	$49.30	886,492
2022-01-04	$49.00	$49.99	$49.00	$49.39	$49.17	615,280
2022-01-03	$48.26	$48.86	$47.91	$48.71	$48.49	397,337
2021-12-31	$47.62	$48.27	$47.50	$47.94	$47.72	165,892
2021-12-30	$47.71	$48.20	$47.60	$47.79	$47.57	139,877
2021-12-29	$48.12	$48.13	$47.53	$47.83	$47.61	149,610
2021-12-28	$47.68	$48.18	$47.49	$47.97	$47.75	132,021
2021-12-27	$47.26	$47.88	$46.80	$47.73	$47.51	270,138
2021-12-23	$47.05	$47.43	$46.87	$47.04	$46.83	230,940
2021-12-22	$46.12	$46.95	$46.05	$46.84	$46.63	203,739
2021-12-21	$45.47	$46.34	$45.36	$46.15	$45.94	277,183
2021-12-20	$44.49	$45.19	$43.92	$45.08	$44.88	528,368
2021-12-17	$45.57	$45.57	$44.59	$45.18	$44.98	1,343,105
2021-12-16	$45.74	$46.55	$45.55	$45.78	$45.57	1,598,214
2021-12-15	$46.22	$46.40	$45.09	$45.12	$44.92	791,583
2021-12-14	$46.90	$47.66	$45.98	$46.13	$45.92	492,820
2021-12-13	$47.82	$47.91	$46.96	$46.96	$46.75	690,139
2021-12-10	$47.45	$48.30	$46.92	$48.16	$47.94	539,165
2021-12-09	$47.67	$47.84	$47.25	$47.51	$47.30	202,199
2021-12-08	$47.99	$48.35	$47.36	$48.20	$47.98	302,003
2021-12-07	$48.19	$48.39	$47.64	$47.87	$47.65	319,627
2021-12-06	$47.60	$48.77	$46.88	$47.83	$47.61	403,825
2021-12-03	$47.56	$47.82	$46.66	$46.83	$46.62	585,758
2021-12-02	$45.97	$48.02	$45.77	$47.43	$47.22	486,769
2021-12-01	$47.57	$47.66	$45.51	$45.52	$45.31	419,552
2021-11-30	$46.48	$47.04	$45.88	$46.54	$46.33	459,371
2021-11-29	$48.45	$48.46	$46.71	$47.03	$46.82	368,797
2021-11-26	$47.82	$48.05	$46.66	$47.97	$47.75	244,703
2021-11-24	$48.66	$49.46	$48.49	$49.29	$49.07	190,847
2021-11-23	$48.73	$49.19	$48.62	$48.85	$48.63	223,363
2021-11-22	$47.94	$48.78	$47.74	$48.50	$48.28	405,501
2021-11-19	$46.92	$47.66	$46.70	$47.43	$47.22	391,177
2021-11-18	$48.08	$48.39	$47.26	$47.43	$47.22	420,374
2021-11-17	$48.24	$48.38	$47.26	$48.18	$47.96	404,956
2021-11-16	$48.69	$48.87	$48.30	$48.58	$48.36	1,870,268
2021-11-15	$48.68	$49.08	$48.56	$48.71	$48.49	285,196
2021-11-12	$49.10	$49.10	$48.14	$48.43	$48.21	279,674
2021-11-11	$48.43	$49.35	$48.28	$48.96	$48.74	171,146
2021-11-10	$49.00	$49.55	$48.36	$48.49	$48.27	169,328
2021-11-09	$48.77	$49.55	$48.64	$49.24	$49.02	439,142
2021-11-08	$48.90	$49.18	$48.44	$49.09	$48.87	443,375
2021-11-05	$48.72	$49.36	$48.14	$48.29	$48.07	618,384
2021-11-04	$48.83	$48.83	$47.92	$48.26	$48.04	368,965
2021-11-03	$47.58	$49.61	$47.54	$48.77	$48.49	797,161
2021-11-02	$48.34	$48.34	$47.58	$47.87	$47.59	520,824
2021-11-01	$47.60	$48.67	$47.56	$48.11	$47.83	751,781
2021-10-29	$49.38	$49.47	$47.14	$47.19	$46.92	893,430
2021-10-28	$49.82	$50.09	$47.84	$49.17	$48.89	608,828
2021-10-27	$52.95	$52.95	$48.00	$49.92	$49.63	1,188,732
2021-10-26	$55.19	$55.44	$54.70	$55.01	$54.69	200,418
2021-10-25	$55.32	$55.54	$55.04	$55.26	$54.94	231,756
2021-10-22	$55.71	$56.77	$55.15	$55.19	$54.87	322,604
2021-10-21	$55.80	$56.09	$54.99	$55.96	$55.64	273,334
2021-10-20	$55.40	$56.03	$55.28	$55.89	$55.57	216,582
2021-10-19	$55.41	$55.62	$54.66	$55.62	$55.30	313,977
2021-10-18	$54.67	$55.75	$54.67	$54.97	$54.65	385,939
2021-10-15	$55.86	$55.99	$54.57	$54.57	$54.26	281,562
2021-10-14	$54.91	$55.16	$54.51	$55.08	$54.76	283,235
2021-10-13	$54.49	$54.75	$53.56	$54.48	$54.17	267,117
2021-10-12	$54.18	$54.84	$54.09	$54.44	$54.13	179,674
2021-10-11	$54.35	$54.92	$54.29	$54.30	$53.99	189,221
2021-10-08	$53.65	$54.49	$53.41	$54.06	$53.75	153,640
2021-10-07	$53.53	$54.10	$53.40	$53.82	$53.51	969,981
2021-10-06	$52.72	$53.17	$51.66	$53.12	$52.81	240,510
2021-10-05	$53.79	$54.13	$53.14	$53.30	$52.99	474,049
2021-10-04	$53.01	$53.90	$52.78	$53.39	$53.08	425,967
2021-10-01	$51.15	$53.38	$51.07	$53.33	$53.02	558,178
2021-09-30	$51.12	$51.74	$50.74	$50.78	$50.49	468,952
2021-09-29	$51.59	$51.92	$51.05	$51.07	$50.78	234,416
2021-09-28	$51.96	$52.53	$51.22	$51.32	$51.02	336,507
2021-09-27	$50.59	$52.40	$50.59	$51.87	$51.57	194,204
2021-09-24	$49.99	$50.61	$49.99	$50.08	$49.79	227,579
2021-09-23	$49.58	$50.69	$49.58	$49.98	$49.69	291,897
2021-09-22	$49.88	$50.17	$49.30	$49.30	$49.02	321,098
2021-09-21	$49.81	$49.82	$49.08	$49.30	$49.02	266,858
2021-09-20	$49.03	$49.56	$48.53	$49.44	$49.16	457,354
2021-09-17	$50.14	$50.50	$49.87	$50.40	$50.11	1,426,181
2021-09-16	$51.00	$51.21	$49.94	$50.00	$49.71	611,645
2021-09-15	$49.71	$50.79	$49.71	$50.68	$50.39	249,301
2021-09-14	$50.42	$50.44	$49.37	$49.66	$49.37	277,139
2021-09-13	$49.12	$50.23	$48.97	$50.22	$49.93	351,665
2021-09-10	$49.20	$49.43	$48.75	$48.77	$48.49	220,988
2021-09-09	$48.57	$49.99	$48.44	$48.76	$48.48	421,522
2021-09-08	$49.23	$49.62	$48.54	$48.78	$48.50	183,520
2021-09-07	$49.45	$50.37	$49.45	$49.46	$49.18	218,250
2021-09-03	$49.54	$50.06	$49.44	$49.60	$49.31	931,493
2021-09-02	$49.52	$49.99	$49.16	$49.79	$49.50	326,463
2021-09-01	$49.66	$49.91	$48.80	$49.49	$49.21	446,315
2021-08-31	$48.74	$49.78	$48.74	$49.46	$49.18	312,194
2021-08-30	$49.45	$49.45	$48.55	$49.00	$48.66	236,343
2021-08-27	$48.44	$49.33	$48.44	$49.32	$48.98	403,872
2021-08-26	$48.90	$49.24	$48.39	$48.50	$48.16	465,113
2021-08-25	$48.91	$49.93	$48.91	$49.10	$48.76	168,348
2021-08-24	$48.90	$49.35	$48.65	$48.85	$48.51	763,984
2021-08-23	$48.64	$48.83	$48.32	$48.70	$48.36	158,097
2021-08-20	$47.33	$48.47	$47.33	$48.43	$48.09	193,978
2021-08-19	$47.45	$48.07	$46.76	$47.34	$47.01	325,801
2021-08-18	$48.72	$48.84	$47.25	$48.05	$47.72	275,971
2021-08-17	$48.26	$49.45	$48.08	$48.85	$48.51	499,695
2021-08-16	$49.00	$49.72	$48.67	$48.77	$48.43	636,602
2021-08-13	$50.00	$50.00	$49.27	$49.46	$49.12	235,356
2021-08-12	$49.26	$49.86	$49.05	$49.84	$49.49	254,854
2021-08-11	$48.46	$49.31	$48.13	$49.25	$48.91	230,392
2021-08-10	$47.72	$48.48	$47.58	$48.44	$48.10	177,452
2021-08-09	$47.70	$48.16	$47.17	$47.91	$47.58	369,975
2021-08-06	$47.90	$48.03	$47.41	$47.73	$47.40	239,428
2021-08-05	$46.94	$47.87	$46.94	$47.31	$46.98	409,388
2021-08-04	$46.75	$47.43	$46.32	$46.59	$46.27	541,863
2021-08-03	$45.85	$47.13	$45.22	$47.13	$46.80	710,091
2021-08-02	$46.26	$46.61	$45.64	$45.86	$45.54	326,869
2021-07-30	$45.68	$46.34	$45.49	$45.76	$45.44	489,762
2021-07-29	$47.00	$47.41	$45.79	$45.95	$45.63	481,792
2021-07-28	$43.17	$47.45	$43.17	$46.71	$46.39	859,952
2021-07-27	$42.43	$43.05	$42.10	$42.59	$42.29	212,222
2021-07-26	$42.79	$43.29	$42.62	$42.95	$42.65	308,603
2021-07-23	$43.00	$43.38	$42.48	$42.52	$42.22	291,174
2021-07-22	$43.00	$43.00	$42.10	$42.65	$42.35	504,153
2021-07-21	$43.41	$43.58	$42.92	$43.01	$42.71	217,993
2021-07-20	$42.02	$43.52	$41.81	$42.88	$42.58	429,569
2021-07-19	$41.92	$42.35	$41.48	$42.01	$41.72	416,277
2021-07-16	$44.26	$44.45	$42.57	$42.93	$42.63	292,628
2021-07-15	$42.49	$43.94	$42.30	$43.93	$43.62	594,020
2021-07-14	$42.71	$43.32	$42.37	$42.82	$42.52	490,775
2021-07-13	$43.87	$43.99	$42.21	$42.57	$42.27	575,845
2021-07-12	$43.14	$44.22	$42.51	$44.22	$43.91	658,445
2021-07-09	$42.50	$43.53	$42.44	$43.17	$42.87	515,851
2021-07-08	$41.70	$42.64	$41.49	$41.82	$41.53	593,345
2021-07-07	$41.83	$42.84	$41.41	$42.33	$42.04	931,094
2021-07-06	$42.63	$42.71	$41.75	$42.18	$41.89	619,503
2021-07-02	$43.49	$43.49	$42.78	$42.81	$42.51	302,059
2021-07-01	$42.46	$43.72	$42.44	$43.48	$43.18	371,737
2021-06-30	$42.04	$42.55	$41.91	$42.27	$41.98	256,859
2021-06-29	$42.91	$43.33	$41.89	$42.03	$41.74	432,412
2021-06-28	$43.14	$43.28	$42.40	$42.66	$42.36	479,165
2021-06-25	$43.48	$44.00	$43.17	$43.35	$43.05	929,585
2021-06-24	$42.85	$43.41	$42.51	$43.15	$42.85	495,654
2021-06-23	$42.96	$43.26	$42.72	$42.79	$42.49	482,095
2021-06-22	$43.54	$43.66	$42.76	$42.92	$42.62	716,418
2021-06-21	$42.97	$43.92	$42.97	$43.73	$43.43	402,287
2021-06-18	$43.63	$43.89	$42.49	$42.68	$42.38	666,670
2021-06-17	$46.05	$46.09	$43.95	$44.36	$44.05	485,441
2021-06-16	$45.83	$46.42	$45.42	$45.76	$45.44	196,638
2021-06-15	$45.18	$46.43	$44.80	$45.94	$45.62	509,083
2021-06-14	$45.61	$45.61	$44.60	$45.13	$44.82	399,096
2021-06-11	$45.16	$45.54	$45.00	$45.27	$44.96	181,817
2021-06-10	$46.59	$46.69	$45.04	$45.08	$44.77	523,949
2021-06-09	$46.74	$46.74	$46.09	$46.10	$45.78	332,038
2021-06-08	$46.51	$46.94	$45.90	$46.72	$46.39	357,796
2021-06-07	$46.77	$46.80	$46.33	$46.33	$46.01	182,390
2021-06-04	$46.84	$46.84	$46.09	$46.41	$46.09	204,907
2021-06-03	$46.32	$47.14	$46.15	$46.68	$46.36	1,755,854
2021-06-02	$47.13	$47.13	$46.31	$46.60	$46.28	697,621
2021-06-01	$45.92	$47.26	$45.92	$47.06	$46.73	745,103
2021-05-28	$45.75	$45.96	$45.15	$45.80	$45.48	425,353
2021-05-27	$46.13	$46.37	$45.65	$45.77	$45.39	507,327
2021-05-26	$44.82	$45.69	$44.70	$45.48	$45.10	309,851
2021-05-25	$45.66	$46.12	$44.65	$44.66	$44.29	389,822
2021-05-24	$45.75	$45.75	$45.11	$45.35	$44.98	274,181
2021-05-21	$46.27	$46.30	$45.38	$45.61	$45.23	399,831
2021-05-20	$45.69	$45.78	$45.12	$45.67	$45.29	552,125
2021-05-19	$45.62	$46.12	$45.32	$45.58	$45.20	651,250
2021-05-18	$47.08	$47.15	$46.20	$46.21	$45.83	299,736
2021-05-17	$45.68	$46.95	$45.68	$46.92	$46.53	579,645
2021-05-14	$45.07	$46.05	$44.56	$45.84	$45.46	458,314
2021-05-13	$43.79	$44.91	$43.59	$44.56	$44.19	1,613,226
2021-05-12	$45.47	$45.88	$43.50	$43.67	$43.31	1,096,225
2021-05-11	$45.17	$46.19	$44.91	$45.12	$44.75	453,205
2021-05-10	$46.81	$47.00	$45.74	$45.77	$45.39	870,131
2021-05-07	$45.78	$46.82	$45.15	$46.52	$46.14	754,994
2021-05-06	$46.48	$46.61	$45.01	$46.09	$45.71	802,058
2021-05-05	$46.05	$46.69	$45.77	$46.55	$46.17	1,330,594
2021-05-04	$46.19	$46.59	$45.48	$45.80	$45.42	1,085,757
2021-05-03	$46.43	$47.22	$45.68	$46.64	$46.25	1,299,042
2021-04-30	$46.52	$46.90	$45.74	$46.54	$46.16	1,767,508
2021-04-29	$47.94	$48.44	$46.79	$46.93	$46.54	1,232,373
2021-04-28	$48.78	$49.24	$46.71	$47.57	$47.18	2,531,458
2021-04-27	$48.31	$49.22	$48.00	$48.78	$48.38	2,343,149
2021-04-26	$46.89	$49.63	$46.80	$48.30	$47.90	3,785,592
2021-04-23	$43.96	$45.62	$43.81	$45.37	$45.00	492,537
2021-04-22	$43.82	$44.36	$43.29	$43.87	$43.51	503,844
2021-04-21	$42.57	$43.42	$42.36	$43.35	$42.99	722,863
2021-04-20	$43.98	$43.98	$42.23	$42.89	$42.54	664,971
2021-04-19	$43.74	$44.19	$43.05	$44.18	$43.82	566,560
2021-04-16	$44.80	$44.80	$43.13	$43.81	$43.45	412,833
2021-04-15	$44.50	$44.53	$43.61	$44.21	$43.84	503,104
2021-04-14	$44.17	$44.92	$43.84	$44.36	$43.99	436,420
2021-04-13	$44.70	$44.95	$43.71	$44.10	$43.74	931,117
2021-04-12	$45.16	$45.81	$44.92	$44.95	$44.58	392,335
2021-04-09	$44.95	$45.29	$44.48	$44.83	$44.46	334,360
2021-04-08	$44.94	$44.94	$43.89	$44.63	$44.26	554,120
2021-04-07	$45.61	$46.03	$44.84	$45.14	$44.77	386,987
2021-04-06	$45.67	$45.90	$45.06	$45.61	$45.23	371,382
2021-04-05	$46.03	$46.27	$45.18	$45.70	$45.32	338,246
2021-04-01	$45.19	$45.79	$44.97	$45.56	$45.18	324,106
2021-03-31	$45.10	$45.54	$44.40	$45.10	$44.73	400,508
2021-03-30	$45.11	$45.69	$44.62	$45.14	$44.77	244,245
2021-03-29	$44.74	$45.49	$43.89	$44.89	$44.52	552,632
2021-03-26	$45.09	$45.57	$44.17	$45.00	$44.63	367,175
2021-03-25	$43.76	$44.94	$43.02	$44.62	$44.25	541,153
2021-03-24	$45.60	$46.94	$43.96	$44.09	$43.73	440,739
2021-03-23	$46.00	$46.52	$44.74	$44.99	$44.62	308,868
2021-03-22	$47.23	$47.46	$45.51	$46.42	$46.04	480,821
2021-03-19	$48.39	$48.85	$46.81	$47.58	$47.19	1,844,992
2021-03-18	$49.84	$50.87	$48.53	$48.75	$48.35	610,484
2021-03-17	$48.98	$49.64	$48.81	$49.55	$49.14	422,567
2021-03-16	$49.59	$49.82	$48.16	$48.91	$48.51	372,439
2021-03-15	$51.07	$51.47	$49.85	$49.98	$49.57	608,982
2021-03-12	$50.86	$51.58	$49.72	$51.12	$50.70	596,251
2021-03-11	$48.50	$50.52	$48.02	$50.48	$50.06	797,420
2021-03-10	$46.65	$49.01	$46.19	$48.50	$48.10	933,043
2021-03-09	$44.95	$46.90	$44.38	$46.26	$45.88	703,728
2021-03-08	$44.39	$46.08	$44.11	$44.84	$44.47	610,535
2021-03-05	$44.77	$45.47	$40.69	$43.77	$43.41	1,097,552
2021-03-04	$46.86	$49.15	$44.00	$44.07	$43.71	1,837,632
2021-03-03	$44.85	$46.78	$44.29	$45.95	$45.57	1,164,002
2021-03-02	$44.47	$45.20	$43.83	$44.62	$44.25	816,973
2021-03-01	$44.15	$44.89	$43.89	$44.52	$44.15	552,922
2021-02-26	$43.37	$44.04	$42.69	$43.39	$43.03	589,719
2021-02-25	$45.73	$45.89	$43.25	$43.40	$42.98	483,169
2021-02-24	$44.51	$45.79	$44.41	$45.50	$45.06	679,136
2021-02-23	$44.44	$44.77	$43.80	$44.43	$44.00	645,011
2021-02-22	$45.12	$45.13	$44.36	$44.62	$44.19	411,357
2021-02-19	$44.86	$45.33	$44.49	$45.10	$44.67	535,735
2021-02-18	$44.98	$45.34	$44.34	$44.63	$44.20	340,985
2021-02-17	$45.00	$45.72	$44.86	$45.18	$44.75	726,944
2021-02-16	$45.89	$45.99	$45.13	$45.19	$44.75	1,108,217
2021-02-12	$45.50	$46.00	$45.22	$45.79	$45.35	300,608
2021-02-11	$45.85	$45.99	$45.15	$45.80	$45.36	411,870
2021-02-10	$46.25	$46.25	$45.38	$45.85	$45.41	378,498
2021-02-09	$45.22	$46.24	$45.13	$46.00	$45.56	830,556
2021-02-08	$45.06	$45.55	$45.03	$45.36	$44.92	309,155
2021-02-05	$45.81	$45.85	$44.64	$45.06	$44.63	506,242
2021-02-04	$44.41	$45.90	$44.29	$45.51	$45.07	849,637
2021-02-03	$43.61	$44.75	$43.61	$44.44	$44.01	373,688
2021-02-02	$43.59	$44.19	$43.23	$43.53	$43.11	489,789
2021-02-01	$43.04	$43.29	$42.28	$43.09	$42.68	457,351
2021-01-29	$44.12	$44.81	$42.71	$42.85	$42.44	761,423
2021-01-28	$45.00	$45.35	$44.00	$44.22	$43.79	510,594
2021-01-27	$46.18	$46.79	$44.25	$44.64	$44.21	762,172
2021-01-26	$47.01	$47.92	$46.86	$47.03	$46.58	573,850
2021-01-25	$46.02	$46.83	$44.78	$46.71	$46.26	851,613
2021-01-22	$47.17	$47.17	$44.90	$46.20	$45.76	845,565
2021-01-21	$46.18	$47.50	$46.18	$47.18	$46.73	1,076,234
2021-01-20	$45.44	$46.59	$45.00	$45.35	$44.91	926,000
2021-01-19	$44.90	$45.30	$44.31	$45.25	$44.81	410,946
2021-01-15	$43.93	$44.91	$43.67	$44.71	$44.28	598,609
2021-01-14	$43.36	$44.97	$43.29	$44.38	$43.95	580,081
2021-01-13	$43.35	$43.54	$42.50	$43.15	$42.73	490,166
2021-01-12	$42.47	$43.54	$42.47	$43.47	$43.05	385,493
2021-01-11	$41.65	$42.39	$41.49	$42.30	$41.89	304,528
2021-01-08	$42.58	$42.65	$41.47	$42.33	$41.92	509,807
2021-01-07	$41.03	$42.38	$40.95	$42.19	$41.78	681,403
2021-01-06	$40.41	$41.61	$39.41	$40.66	$40.27	1,252,379
2021-01-05	$40.12	$40.84	$40.07	$40.32	$39.93	461,313
2021-01-04	$41.19	$41.40	$39.58	$40.36	$39.97	560,627
2020-12-31	$40.49	$41.18	$39.99	$40.76	$40.37	402,782
2020-12-30	$40.25	$40.81	$39.81	$40.62	$40.23	444,057
2020-12-29	$40.50	$40.90	$39.31	$39.52	$39.14	427,612
2020-12-28	$41.45	$41.81	$40.44	$40.47	$40.08	503,357
2020-12-24	$40.91	$41.35	$40.06	$41.24	$40.84	336,404
2020-12-23	$39.56	$40.83	$39.56	$40.66	$40.27	455,926
2020-12-22	$39.48	$39.74	$38.91	$39.31	$38.93	412,409
2020-12-21	$39.26	$39.56	$38.39	$39.20	$38.82	585,078
2020-12-18	$39.67	$39.90	$38.46	$39.57	$39.19	2,105,881
2020-12-17	$38.99	$39.79	$38.45	$39.67	$39.29	810,677
2020-12-16	$38.03	$38.69	$37.49	$38.58	$38.21	504,843
2020-12-15	$37.40	$38.07	$37.13	$38.02	$37.65	486,793
2020-12-14	$37.52	$37.89	$36.89	$37.20	$36.84	558,451
2020-12-11	$36.46	$36.96	$36.10	$36.80	$36.45	368,677
2020-12-10	$36.23	$36.86	$36.13	$36.78	$36.43	280,195
2020-12-09	$36.82	$36.86	$36.40	$36.60	$36.25	572,835
2020-12-08	$36.15	$36.78	$35.85	$36.52	$36.17	466,647
2020-12-07	$36.55	$36.85	$36.27	$36.46	$36.11	600,653
2020-12-04	$37.33	$37.38	$36.62	$36.73	$36.38	440,988
2020-12-03	$36.54	$37.15	$36.13	$36.89	$36.53	587,813
2020-12-02	$36.08	$37.06	$35.92	$36.65	$36.30	1,149,801
2020-12-01	$35.67	$36.55	$35.56	$36.15	$35.80	1,748,599
2020-11-30	$35.41	$35.78	$34.82	$35.04	$34.70	706,046
2020-11-27	$35.59	$35.94	$35.18	$35.82	$35.42	305,194
2020-11-25	$35.99	$36.42	$35.26	$35.83	$35.43	557,775
2020-11-24	$35.66	$36.55	$35.44	$36.06	$35.66	870,771
2020-11-23	$34.76	$35.46	$34.50	$35.05	$34.66	918,109
2020-11-20	$34.92	$35.41	$33.51	$34.58	$34.20	722,692
2020-11-19	$34.92	$35.43	$34.55	$35.26	$34.87	686,962
2020-11-18	$35.02	$35.57	$34.70	$35.09	$34.70	858,563
2020-11-17	$34.15	$34.85	$34.11	$34.73	$34.35	739,632
2020-11-16	$34.12	$34.74	$33.71	$34.60	$34.22	869,162
2020-11-13	$32.83	$33.77	$32.51	$33.13	$32.76	396,201
2020-11-12	$32.27	$32.63	$31.66	$32.41	$32.05	749,702
2020-11-11	$33.17	$33.49	$32.04	$32.57	$32.21	2,067,313
2020-11-10	$31.06	$33.54	$30.96	$33.00	$32.64	2,006,628
2020-11-09	$33.98	$35.16	$30.63	$30.73	$30.39	4,279,130
2020-11-06	$31.75	$32.79	$31.11	$31.61	$31.26	4,152,673
2020-11-05	$31.56	$32.38	$30.95	$31.19	$30.85	407,336
2020-11-04	$30.25	$31.82	$29.81	$31.21	$30.87	469,209
2020-11-03	$30.93	$31.13	$30.28	$30.60	$30.26	394,795
2020-11-02	$29.77	$30.56	$29.70	$30.13	$29.80	495,964
2020-10-30	$29.96	$30.36	$28.93	$29.35	$29.03	547,865
2020-10-29	$29.58	$30.24	$28.93	$30.00	$29.67	458,174
2020-10-28	$30.38	$30.66	$29.76	$29.89	$29.56	472,766
2020-10-27	$31.23	$31.45	$30.87	$31.05	$30.71	399,636
2020-10-26	$32.47	$32.59	$30.93	$31.18	$30.84	650,994
2020-10-23	$32.37	$32.66	$31.81	$32.30	$31.94	723,781
2020-10-22	$32.31	$33.47	$31.41	$31.95	$31.60	795,399
2020-10-21	$34.69	$35.46	$31.36	$31.82	$31.47	1,143,257
2020-10-20	$32.17	$33.19	$32.03	$32.80	$32.44	417,500
2020-10-19	$32.00	$32.73	$31.65	$31.78	$31.43	344,372
2020-10-16	$31.76	$32.00	$31.37	$31.75	$31.40	465,590
2020-10-15	$31.33	$32.20	$31.21	$31.92	$31.57	215,678
2020-10-14	$31.80	$32.09	$31.61	$31.77	$31.42	224,462
2020-10-13	$32.88	$32.88	$31.51	$31.89	$31.54	267,347
2020-10-12	$32.35	$33.21	$32.22	$32.89	$32.53	270,134
2020-10-09	$32.64	$32.65	$32.03	$32.50	$32.14	315,928
2020-10-08	$31.74	$32.47	$31.54	$32.29	$31.93	429,967
2020-10-07	$31.63	$32.07	$31.44	$31.48	$31.13	432,968
2020-10-06	$32.04	$32.19	$31.14	$31.25	$30.91	533,629
2020-10-05	$31.41	$31.77	$30.85	$31.48	$31.13	314,896
2020-10-02	$29.62	$31.27	$29.61	$31.04	$30.70	346,255
2020-10-01	$29.70	$30.11	$29.36	$30.04	$29.71	463,233
2020-09-30	$29.84	$30.32	$29.31	$29.63	$29.30	455,654
2020-09-29	$30.07	$30.07	$29.18	$29.77	$29.44	317,727
2020-09-28	$29.62	$30.40	$29.46	$30.02	$29.69	310,770
2020-09-25	$28.41	$29.27	$28.20	$29.11	$28.79	273,108
2020-09-24	$28.15	$28.89	$27.79	$28.49	$28.18	377,064
2020-09-23	$28.84	$29.61	$28.11	$28.15	$27.84	318,664
2020-09-22	$29.07	$29.48	$28.32	$28.67	$28.35	538,714
2020-09-21	$29.70	$29.86	$28.59	$29.10	$28.78	635,538
2020-09-18	$31.54	$31.80	$30.44	$30.65	$30.31	1,299,537
2020-09-17	$31.08	$31.82	$30.81	$31.40	$31.05	288,725
2020-09-16	$31.48	$32.19	$31.30	$31.57	$31.22	386,899
2020-09-15	$32.12	$32.13	$31.46	$31.51	$31.16	205,350
2020-09-14	$31.33	$32.33	$31.02	$32.00	$31.65	580,917
2020-09-11	$30.62	$31.18	$30.47	$31.10	$30.76	603,691
2020-09-10	$31.65	$31.73	$30.67	$30.69	$30.35	367,786
2020-09-09	$31.03	$31.77	$30.53	$31.38	$31.03	633,601
2020-09-08	$30.59	$31.36	$30.42	$30.89	$30.55	455,278
2020-09-04	$31.55	$31.75	$30.45	$31.07	$30.73	410,199
2020-09-03	$32.10	$32.60	$30.56	$30.81	$30.47	444,394
2020-09-02	$31.50	$32.27	$31.26	$31.93	$31.58	532,880
2020-09-01	$31.09	$31.50	$30.78	$31.44	$31.09	402,217
2020-08-31	$31.25	$31.60	$30.94	$31.42	$31.07	425,559
2020-08-28	$31.25	$31.54	$30.85	$31.46	$31.06	306,132
2020-08-27	$30.84	$31.60	$30.75	$30.99	$30.60	375,245
2020-08-26	$31.73	$31.84	$30.83	$30.89	$30.50	504,276
2020-08-25	$31.79	$32.33	$30.87	$31.82	$31.42	463,594
2020-08-24	$30.91	$31.72	$30.20	$31.41	$31.01	773,481
2020-08-21	$29.70	$30.13	$29.61	$29.90	$29.52	702,674
2020-08-20	$29.70	$30.26	$29.42	$30.01	$29.63	1,059,892
2020-08-19	$30.46	$30.95	$29.93	$30.07	$29.69	418,068
2020-08-18	$30.42	$30.65	$30.04	$30.20	$29.82	574,871
2020-08-17	$30.70	$30.75	$30.16	$30.61	$30.22	386,254
2020-08-14	$30.36	$31.44	$30.18	$30.71	$30.32	914,371
2020-08-13	$31.78	$31.91	$30.17	$30.64	$30.25	978,538
2020-08-12	$32.95	$33.27	$30.56	$32.36	$31.95	2,778,303
2020-08-11	$32.00	$33.26	$31.90	$32.15	$31.74	1,180,090
2020-08-10	$30.05	$32.09	$29.90	$31.58	$31.18	4,235,182
2020-08-07	$30.81	$32.86	$30.63	$32.83	$32.42	291,546
2020-08-06	$31.12	$31.30	$30.86	$31.07	$30.68	236,740
2020-08-05	$31.12	$31.59	$30.69	$31.32	$30.93	1,032,350
2020-08-04	$30.67	$30.77	$30.05	$30.64	$30.25	322,284
2020-08-03	$31.44	$31.59	$30.84	$30.96	$30.57	152,328
2020-07-31	$31.72	$31.72	$30.64	$31.38	$30.98	234,486
2020-07-30	$30.80	$31.68	$30.32	$31.32	$30.93	375,507
2020-07-29	$30.99	$31.62	$30.05	$31.49	$31.09	439,132
2020-07-28	$30.01	$32.46	$29.70	$31.03	$30.64	1,045,204
2020-07-27	$28.94	$29.16	$28.46	$28.82	$28.46	298,953
2020-07-24	$29.46	$29.71	$28.80	$29.13	$28.76	296,321
2020-07-23	$29.12	$29.75	$29.07	$29.37	$29.00	217,249
2020-07-22	$28.69	$29.30	$28.45	$29.20	$28.83	185,677
2020-07-21	$28.33	$29.22	$28.33	$29.08	$28.71	178,734
2020-07-20	$28.03	$28.27	$27.64	$28.05	$27.70	152,823
2020-07-17	$28.69	$28.79	$28.15	$28.19	$27.83	159,152
2020-07-16	$28.73	$29.06	$28.37	$28.63	$28.27	216,348
2020-07-15	$28.89	$29.45	$28.48	$28.89	$28.53	638,076
2020-07-14	$27.63	$27.85	$27.01	$27.27	$26.93	220,674
2020-07-13	$28.50	$28.67	$27.61	$27.76	$27.41	173,042
2020-07-10	$26.88	$28.01	$26.88	$27.97	$27.62	160,391
2020-07-09	$27.13	$27.13	$26.34	$26.81	$26.47	249,884
2020-07-08	$27.11	$27.90	$26.53	$27.36	$27.02	292,563
2020-07-07	$27.90	$28.14	$27.16	$27.25	$26.91	306,046
2020-07-06	$29.01	$29.34	$28.06	$28.13	$27.78	187,317
2020-07-02	$29.35	$29.60	$27.98	$28.07	$27.72	173,012
2020-07-01	$29.47	$29.70	$28.05	$28.25	$27.89	165,037
2020-06-30	$28.52	$29.57	$28.44	$29.43	$29.06	372,411
2020-06-29	$27.64	$29.16	$27.36	$28.46	$28.10	265,483
2020-06-26	$27.93	$27.93	$26.74	$26.99	$26.65	337,708
2020-06-25	$27.51	$28.63	$27.51	$28.53	$28.17	180,283
2020-06-24	$28.93	$29.15	$27.66	$27.75	$27.40	256,032
2020-06-23	$29.47	$30.23	$29.35	$29.50	$29.13	256,550
2020-06-22	$28.25	$29.02	$28.09	$28.84	$28.48	137,456
2020-06-19	$29.36	$29.36	$28.24	$28.64	$28.28	329,459
2020-06-18	$28.28	$29.54	$28.28	$28.85	$28.49	146,989
2020-06-17	$30.22	$30.22	$28.80	$28.96	$28.59	208,720
2020-06-16	$29.67	$30.13	$28.92	$29.43	$29.06	253,142
2020-06-15	$26.82	$28.54	$26.75	$28.43	$28.07	235,772
2020-06-12	$28.90	$29.99	$27.30	$28.24	$27.88	223,002
2020-06-11	$28.42	$28.51	$27.30	$27.52	$27.17	352,365
2020-06-10	$31.08	$31.08	$29.91	$30.11	$29.73	325,202
2020-06-09	$30.48	$31.56	$29.68	$31.23	$30.84	274,614
2020-06-08	$30.76	$31.47	$30.54	$31.22	$30.83	543,389
2020-06-05	$32.04	$32.10	$29.64	$29.72	$29.35	502,827
2020-06-04	$28.79	$30.13	$28.35	$29.92	$29.54	270,717
2020-06-03	$29.10	$29.56	$28.46	$29.04	$28.67	439,748
2020-06-02	$29.11	$29.25	$28.06	$28.23	$27.87	249,702
2020-06-01	$29.36	$29.76	$28.55	$28.57	$28.21	292,224
2020-05-29	$28.92	$29.59	$28.56	$29.30	$28.93	352,457
2020-05-28	$31.56	$31.56	$29.11	$29.53	$29.11	558,304
2020-05-27	$29.26	$31.19	$28.28	$31.07	$30.63	499,873
2020-05-26	$28.05	$28.38	$27.44	$28.06	$27.66	281,378
2020-05-22	$26.96	$27.27	$26.12	$26.62	$26.24	174,093
2020-05-21	$27.15	$27.47	$26.64	$26.78	$26.40	244,105
2020-05-20	$26.68	$27.28	$26.11	$27.11	$26.72	236,137
2020-05-19	$26.41	$26.80	$25.70	$26.00	$25.63	376,470
2020-05-18	$25.84	$26.88	$25.66	$26.66	$26.28	301,109
2020-05-15	$24.15	$24.57	$23.55	$24.40	$24.05	1,106,563
2020-05-14	$22.44	$24.37	$21.78	$24.31	$23.96	353,674
2020-05-13	$24.40	$24.42	$22.47	$23.18	$22.85	299,709
2020-05-12	$25.96	$26.25	$24.48	$24.53	$24.18	346,969
2020-05-11	$26.79	$27.30	$25.90	$26.01	$25.64	319,753
2020-05-08	$26.43	$27.55	$26.28	$27.48	$27.09	252,017
2020-05-07	$25.56	$26.41	$25.45	$25.68	$25.31	240,395
2020-05-06	$26.32	$26.58	$25.10	$25.12	$24.76	227,388
2020-05-05	$27.02	$27.95	$26.10	$26.21	$25.84	298,216
2020-05-04	$24.57	$26.52	$24.57	$26.46	$26.08	308,161
2020-05-01	$25.16	$26.09	$24.79	$26.06	$25.69	360,619
2020-04-30	$27.17	$27.57	$25.42	$25.91	$25.54	682,265
2020-04-29	$25.82	$27.70	$25.35	$27.24	$26.85	643,530
2020-04-28	$23.99	$25.15	$21.33	$24.42	$24.07	1,498,507
2020-04-27	$21.62	$23.15	$21.53	$22.75	$22.42	350,966
2020-04-24	$20.93	$21.65	$20.86	$21.39	$21.08	214,255
2020-04-23	$19.91	$21.43	$19.91	$20.94	$20.64	331,700
2020-04-22	$21.18	$21.18	$20.06	$20.19	$19.90	297,226
2020-04-21	$19.99	$20.82	$19.99	$20.69	$20.39	235,609
2020-04-20	$20.80	$21.46	$20.29	$20.69	$20.39	389,977
2020-04-17	$20.10	$21.52	$20.10	$21.43	$21.12	362,704
2020-04-16	$19.64	$19.87	$18.67	$19.29	$19.01	302,994
2020-04-15	$20.57	$20.90	$19.67	$19.72	$19.44	204,409
2020-04-14	$21.99	$22.10	$20.82	$21.53	$21.22	266,466
2020-04-13	$23.11	$23.11	$21.04	$21.38	$21.07	212,126
2020-04-09	$22.48	$23.55	$22.33	$23.17	$22.84	544,739
2020-04-08	$20.76	$22.19	$20.36	$21.81	$21.50	379,454
2020-04-07	$20.36	$22.08	$19.89	$20.33	$20.04	436,979
2020-04-06	$18.18	$19.95	$18.12	$19.39	$19.11	562,698
2020-04-03	$17.97	$18.33	$16.90	$17.30	$17.05	425,380
2020-04-02	$17.65	$18.61	$17.63	$18.22	$17.96	385,448
2020-04-01	$18.53	$19.29	$17.64	$17.97	$17.71	597,099
2020-03-31	$20.26	$20.66	$19.50	$19.83	$19.55	472,266
2020-03-30	$20.09	$20.62	$19.04	$20.44	$20.15	447,195
2020-03-27	$19.56	$20.76	$19.07	$19.95	$19.66	405,738
2020-03-26	$17.58	$21.47	$17.51	$20.30	$20.01	645,095
2020-03-25	$18.54	$18.68	$17.28	$17.56	$17.31	459,348
2020-03-24	$18.83	$18.93	$17.87	$18.56	$18.29	466,188
2020-03-23	$18.48	$18.50	$16.76	$17.16	$16.91	373,805
2020-03-20	$18.05	$20.19	$17.86	$18.80	$18.53	513,857
2020-03-19	$20.06	$20.57	$17.67	$18.14	$17.88	597,486
2020-03-18	$24.61	$25.14	$20.11	$20.27	$19.98	635,040
2020-03-17	$25.13	$26.69	$24.49	$25.89	$25.52	515,303
2020-03-16	$24.50	$25.07	$23.95	$24.55	$24.20	450,619
2020-03-13	$27.09	$27.87	$25.30	$27.73	$27.33	397,998
2020-03-12	$27.10	$27.75	$25.38	$25.54	$25.18	523,315
2020-03-11	$29.68	$29.88	$28.56	$29.00	$28.59	423,138
2020-03-10	$30.61	$31.12	$28.85	$30.44	$30.00	331,862
2020-03-09	$29.60	$31.47	$29.10	$29.93	$29.50	271,497
2020-03-06	$33.12	$33.68	$32.15	$32.87	$32.40	346,353
2020-03-05	$34.17	$34.54	$33.15	$33.86	$33.38	426,644
2020-03-04	$33.31	$35.00	$33.20	$34.73	$34.23	490,339
2020-03-03	$32.90	$33.40	$32.41	$32.94	$32.47	310,817
2020-03-02	$31.94	$33.04	$31.84	$33.00	$32.53	203,763
2020-02-28	$32.24	$32.77	$31.34	$31.88	$31.42	485,725
2020-02-27	$34.35	$34.68	$33.34	$33.37	$32.84	347,584
2020-02-26	$35.68	$35.68	$34.77	$34.81	$34.26	287,873
2020-02-25	$34.72	$34.79	$33.70	$34.03	$33.49	292,393
2020-02-24	$34.65	$35.00	$34.08	$34.49	$33.94	280,083
2020-02-21	$35.31	$35.37	$34.92	$35.31	$34.75	140,818
2020-02-20	$35.11	$35.43	$34.94	$35.32	$34.76	200,626
2020-02-19	$35.64	$35.68	$35.13	$35.15	$34.59	167,602
2020-02-18	$35.81	$35.95	$35.18	$35.53	$34.97	86,988
2020-02-14	$36.34	$36.53	$35.76	$35.85	$35.28	120,187
2020-02-13	$35.72	$36.38	$35.72	$36.34	$35.76	111,681
2020-02-12	$36.23	$36.31	$35.78	$35.82	$35.25	180,931
2020-02-11	$36.13	$36.39	$35.83	$35.92	$35.35	126,344
2020-02-10	$35.69	$36.03	$35.44	$35.90	$35.33	185,137
2020-02-07	$35.84	$36.11	$35.62	$35.76	$35.19	262,620
2020-02-06	$36.59	$36.77	$35.86	$35.90	$35.33	218,151
2020-02-05	$36.29	$36.77	$36.23	$36.55	$35.97	212,710
2020-02-04	$36.00	$36.10	$35.85	$35.94	$35.37	385,273
2020-02-03	$35.35	$35.89	$35.29	$35.49	$34.93	214,825
2020-01-31	$35.65	$35.82	$35.17	$35.24	$34.68	285,092
2020-01-30	$35.03	$35.87	$35.03	$35.82	$35.25	200,759
2020-01-29	$35.35	$35.55	$35.23	$35.35	$34.79	302,974
2020-01-28	$37.42	$37.78	$35.34	$35.60	$35.04	524,141
2020-01-27	$36.59	$37.14	$36.51	$37.05	$36.46	228,580
2020-01-24	$37.55	$37.55	$36.72	$37.06	$36.47	247,005
2020-01-23	$37.10	$37.63	$36.69	$37.49	$36.90	333,928
2020-01-22	$37.54	$37.58	$37.19	$37.28	$36.69	161,189
2020-01-21	$37.57	$37.69	$37.32	$37.39	$36.80	249,559
2020-01-17	$38.07	$38.22	$37.54	$37.57	$36.98	242,272
2020-01-16	$37.60	$37.83	$37.53	$37.82	$37.22	172,391
2020-01-15	$37.66	$37.67	$37.23	$37.47	$36.88	211,295
2020-01-14	$37.75	$37.84	$37.41	$37.81	$37.21	300,357
2020-01-13	$38.23	$38.29	$37.73	$37.82	$37.22	327,898
2020-01-10	$38.54	$38.69	$37.91	$38.20	$37.60	255,635
2020-01-09	$38.76	$38.97	$38.46	$38.48	$37.87	230,199
2020-01-08	$38.28	$38.59	$38.27	$38.48	$37.87	228,471
2020-01-07	$38.43	$38.58	$38.06	$38.12	$37.52	331,650
2020-01-06	$37.92	$38.59	$37.77	$38.55	$37.94	308,310
2020-01-03	$37.56	$38.17	$37.37	$38.13	$37.53	245,189
2020-01-02	$38.29	$38.44	$37.65	$37.95	$37.35	172,669
2019-12-31	$38.25	$38.52	$38.14	$38.25	$37.64	215,674
2019-12-30	$38.40	$38.60	$38.11	$38.36	$37.75	192,128
2019-12-27	$38.40	$38.43	$38.12	$38.30	$37.69	162,376
2019-12-26	$38.15	$38.43	$38.05	$38.41	$37.80	147,932
2019-12-24	$38.15	$38.23	$37.95	$38.10	$37.50	85,896
2019-12-23	$39.01	$39.01	$37.73	$38.05	$37.45	287,975
2019-12-20	$38.56	$39.31	$38.54	$38.90	$38.28	1,749,418
2019-12-19	$39.04	$39.18	$38.50	$38.53	$37.92	260,906
2019-12-18	$39.00	$39.14	$38.78	$39.08	$38.46	332,300
2019-12-17	$38.21	$38.94	$38.06	$38.88	$38.26	374,934
2019-12-16	$37.87	$38.38	$37.87	$37.97	$37.37	332,290
2019-12-13	$37.80	$38.05	$37.53	$37.70	$37.10	474,871
2019-12-12	$37.59	$38.22	$37.59	$37.85	$37.25	305,236
2019-12-11	$37.35	$37.68	$37.25	$37.62	$37.02	207,369
2019-12-10	$37.19	$37.55	$37.18	$37.35	$36.76	240,391
2019-12-09	$37.10	$37.58	$37.10	$37.25	$36.66	355,180
2019-12-06	$37.19	$37.44	$37.12	$37.20	$36.61	397,509
2019-12-05	$36.69	$37.03	$36.59	$36.92	$36.34	280,023
2019-12-04	$36.20	$36.78	$36.17	$36.61	$36.03	316,612
2019-12-03	$36.07	$36.12	$35.65	$35.98	$35.41	290,394
2019-12-02	$37.27	$37.45	$36.23	$36.33	$35.75	347,278
2019-11-29	$37.21	$37.49	$37.06	$37.26	$36.67	89,587
2019-11-27	$36.64	$37.40	$36.64	$37.31	$36.68	231,192
2019-11-26	$36.54	$36.78	$36.28	$36.50	$35.88	332,495
2019-11-25	$36.74	$36.97	$36.54	$36.57	$35.95	252,617
2019-11-22	$36.45	$36.81	$36.38	$36.71	$36.09	273,102
2019-11-21	$36.61	$36.61	$36.16	$36.38	$35.77	354,513
2019-11-20	$36.43	$36.81	$36.26	$36.56	$35.94	296,284
2019-11-19	$36.77	$37.00	$36.55	$36.63	$36.01	271,494
2019-11-18	$36.37	$36.75	$36.26	$36.68	$36.06	332,274
2019-11-15	$36.85	$36.90	$36.26	$36.35	$35.74	398,260
2019-11-14	$36.50	$36.71	$36.39	$36.66	$36.04	252,724
2019-11-13	$36.36	$36.82	$36.18	$36.63	$36.01	357,234
2019-11-12	$36.45	$36.76	$36.40	$36.68	$36.06	326,208
2019-11-11	$36.15	$36.77	$36.15	$36.46	$35.84	428,173
2019-11-08	$36.32	$36.70	$36.18	$36.33	$35.72	474,203
2019-11-07	$36.60	$36.62	$36.17	$36.42	$35.80	420,270
2019-11-06	$36.65	$36.75	$36.34	$36.41	$35.80	453,480
2019-11-05	$36.46	$36.86	$36.40	$36.68	$36.06	407,461
2019-11-04	$36.47	$36.90	$35.99	$36.48	$35.86	371,912
2019-11-01	$36.58	$36.80	$36.15	$36.34	$35.73	577,473
2019-10-31	$36.26	$36.37	$35.68	$36.34	$35.73	943,229
2019-10-30	$36.06	$36.37	$35.50	$36.23	$35.62	4,927,706
2019-10-29	$37.63	$37.87	$37.55	$37.66	$37.02	312,340
2019-10-28	$37.78	$38.09	$37.55	$37.60	$36.96	232,801
2019-10-25	$37.60	$37.96	$37.39	$37.54	$36.91	377,009
2019-10-24	$37.61	$37.70	$36.79	$37.59	$36.96	449,300
2019-10-23	$36.84	$37.59	$36.67	$37.35	$36.72	498,557
2019-10-22	$39.49	$40.00	$36.68	$36.78	$36.16	677,305
2019-10-21	$38.50	$39.01	$38.44	$38.76	$38.11	381,871
2019-10-18	$38.49	$38.73	$38.21	$38.34	$37.69	269,179
2019-10-17	$38.28	$38.89	$38.28	$38.72	$38.07	326,652
2019-10-16	$38.59	$38.59	$38.01	$38.14	$37.50	327,431
2019-10-15	$38.32	$39.16	$38.18	$38.67	$38.02	210,224
2019-10-14	$38.14	$38.40	$38.07	$38.27	$37.62	205,403
2019-10-11	$38.55	$38.69	$38.36	$38.40	$37.75	288,271
2019-10-10	$37.87	$38.43	$37.64	$37.96	$37.32	355,638
2019-10-09	$38.07	$38.12	$37.45	$37.74	$37.10	224,816
2019-10-08	$37.68	$37.95	$37.42	$37.87	$37.23	193,636
2019-10-07	$37.66	$38.10	$37.41	$37.97	$37.33	256,062
2019-10-04	$37.25	$37.93	$37.20	$37.89	$37.25	132,666
2019-10-03	$37.01	$37.33	$36.76	$37.15	$36.52	196,106
2019-10-02	$36.52	$37.11	$36.46	$37.07	$36.44	203,894
2019-10-01	$37.57	$37.84	$36.54	$36.72	$36.10	176,153
2019-09-30	$37.63	$37.76	$36.96	$37.35	$36.72	220,043
2019-09-27	$37.78	$38.16	$37.31	$37.59	$36.96	149,082
2019-09-26	$38.02	$38.08	$37.46	$37.65	$37.01	146,268
2019-09-25	$37.56	$38.13	$37.39	$38.05	$37.41	318,569
2019-09-24	$37.58	$37.73	$37.19	$37.53	$36.90	311,196
2019-09-23	$37.23	$37.81	$37.12	$37.40	$36.77	209,513
2019-09-20	$37.40	$37.85	$37.28	$37.34	$36.71	551,789
2019-09-19	$37.24	$37.98	$37.24	$37.34	$36.71	245,325
2019-09-18	$36.79	$37.39	$36.79	$37.28	$36.65	148,994
2019-09-17	$37.02	$37.47	$36.64	$37.39	$36.76	167,362
2019-09-16	$36.71	$37.50	$36.71	$37.16	$36.53	222,018
2019-09-13	$37.29	$37.85	$36.92	$36.98	$36.36	285,899
2019-09-12	$36.91	$37.31	$36.73	$37.07	$36.44	300,381
2019-09-11	$36.91	$37.09	$36.30	$37.09	$36.46	185,182
2019-09-10	$36.94	$37.00	$36.33	$36.69	$36.07	225,850
2019-09-09	$36.79	$36.93	$36.42	$36.87	$36.25	298,172
2019-09-06	$36.69	$37.02	$36.34	$36.62	$36.00	273,583
2019-09-05	$36.67	$37.30	$36.48	$36.65	$36.03	222,610
2019-09-04	$36.52	$36.52	$35.82	$36.19	$35.58	151,285
2019-09-03	$36.08	$36.38	$35.77	$36.15	$35.54	295,150
2019-08-30	$36.37	$36.59	$35.94	$36.35	$35.74	163,603
2019-08-29	$35.86	$36.42	$35.86	$36.18	$35.53	265,927
2019-08-28	$35.09	$35.78	$35.01	$35.64	$35.00	215,823
2019-08-27	$35.83	$35.92	$35.13	$35.19	$34.56	247,914
2019-08-26	$35.38	$36.13	$35.22	$35.85	$35.21	493,652
2019-08-23	$35.91	$36.29	$35.31	$35.43	$34.79	199,175
2019-08-22	$35.85	$36.23	$35.67	$36.04	$35.39	142,114
2019-08-21	$35.79	$36.05	$35.27	$35.67	$35.03	143,921
2019-08-20	$36.05	$36.07	$35.61	$35.70	$35.06	100,096
2019-08-19	$36.02	$36.43	$34.20	$36.14	$35.49	199,719
2019-08-16	$35.19	$35.94	$35.18	$35.69	$35.05	199,091
2019-08-15	$34.23	$35.26	$34.20	$35.00	$34.37	460,169
2019-08-14	$33.84	$34.26	$33.55	$34.18	$33.57	366,150
2019-08-13	$33.85	$34.87	$33.52	$34.25	$33.63	612,426
2019-08-12	$33.75	$34.06	$33.59	$34.01	$33.40	253,228
2019-08-09	$33.80	$33.98	$33.56	$33.77	$33.16	102,031
2019-08-08	$33.39	$34.05	$33.37	$33.91	$33.30	124,772
2019-08-07	$32.58	$33.39	$32.35	$33.19	$32.59	266,692
2019-08-06	$32.97	$33.24	$32.49	$33.04	$32.45	203,663
2019-08-05	$33.06	$33.08	$32.34	$32.80	$32.21	172,848
2019-08-02	$33.59	$33.85	$33.21	$33.58	$32.98	164,089
2019-08-01	$34.48	$34.69	$33.38	$33.76	$33.15	256,538
2019-07-31	$35.04	$35.28	$34.47	$34.48	$33.86	296,056
2019-07-30	$34.72	$35.07	$34.62	$35.07	$34.44	198,246
2019-07-29	$34.83	$35.07	$34.46	$34.89	$34.26	241,434
2019-07-26	$34.37	$34.87	$34.29	$34.83	$34.20	210,419
2019-07-25	$34.09	$35.24	$34.09	$34.21	$33.60	347,851
2019-07-24	$34.25	$34.87	$34.25	$34.75	$34.13	305,019
2019-07-23	$34.47	$34.59	$33.60	$34.35	$33.73	460,539
2019-07-22	$33.31	$33.36	$33.00	$33.17	$32.57	213,457
2019-07-19	$32.93	$33.26	$32.63	$33.16	$32.56	186,484
2019-07-18	$32.44	$33.15	$32.44	$33.04	$32.45	108,573
2019-07-17	$32.43	$32.65	$32.06	$32.50	$31.92	143,177
2019-07-16	$32.74	$32.86	$32.47	$32.60	$32.01	129,677
2019-07-15	$33.50	$33.50	$32.74	$32.88	$32.29	155,717
2019-07-12	$33.29	$33.64	$33.17	$33.52	$32.92	152,479
2019-07-11	$33.13	$33.52	$32.67	$33.30	$32.70	255,861
2019-07-10	$33.45	$33.56	$33.05	$33.12	$32.52	131,218
2019-07-09	$33.30	$33.45	$33.09	$33.38	$32.78	182,448
2019-07-08	$33.50	$33.79	$33.32	$33.37	$32.77	172,470
2019-07-05	$33.33	$33.78	$33.16	$33.61	$33.01	140,219
2019-07-03	$33.54	$33.71	$33.19	$33.29	$32.69	97,586
2019-07-02	$33.31	$33.60	$33.03	$33.37	$32.77	225,513
2019-07-01	$33.43	$33.79	$33.04	$33.33	$32.73	247,810
2019-06-28	$32.42	$33.23	$32.42	$33.14	$32.54	387,648
2019-06-27	$31.79	$32.41	$31.79	$32.30	$31.72	163,728
2019-06-26	$31.73	$32.01	$31.68	$31.75	$31.18	146,465
2019-06-25	$31.79	$31.99	$31.39	$31.68	$31.11	211,288
2019-06-24	$32.08	$32.33	$31.81	$31.88	$31.31	236,877
2019-06-21	$32.38	$32.51	$32.08	$32.08	$31.50	318,495
2019-06-20	$32.56	$32.74	$32.25	$32.47	$31.89	257,644
2019-06-19	$32.44	$32.72	$32.26	$32.35	$31.77	247,565
2019-06-18	$32.00	$32.52	$31.90	$32.14	$31.56	153,894
2019-06-17	$31.55	$32.04	$31.43	$31.81	$31.24	189,705
2019-06-14	$31.67	$31.69	$31.16	$31.51	$30.94	241,836
2019-06-13	$31.94	$32.03	$31.53	$31.59	$31.02	216,867
2019-06-12	$31.86	$32.00	$31.50	$31.81	$31.24	140,294
2019-06-11	$32.01	$32.34	$31.87	$31.96	$31.39	104,387
2019-06-10	$31.77	$32.17	$31.59	$31.79	$31.22	250,095
2019-06-07	$32.00	$32.04	$31.47	$31.62	$31.05	249,720
2019-06-06	$31.90	$32.04	$31.36	$31.72	$31.15	144,163
2019-06-05	$32.38	$32.41	$31.73	$31.90	$31.33	207,784
2019-06-04	$31.94	$32.45	$31.76	$32.45	$31.87	187,183
2019-06-03	$31.33	$31.87	$31.21	$31.59	$31.02	228,107
2019-05-31	$30.96	$31.48	$30.92	$31.48	$30.91	195,283
2019-05-30	$31.97	$32.23	$31.18	$31.37	$30.77	239,623
2019-05-29	$30.99	$31.98	$30.91	$31.95	$31.34	278,559
2019-05-28	$31.36	$31.50	$31.02	$31.11	$30.51	236,557
2019-05-24	$31.22	$31.51	$31.14	$31.41	$30.81	118,967
2019-05-23	$31.40	$31.45	$30.67	$31.05	$30.45	186,353
2019-05-22	$31.85	$32.12	$31.62	$31.71	$31.10	112,801
2019-05-21	$32.31	$32.63	$31.93	$31.95	$31.34	276,093
2019-05-20	$31.83	$32.40	$31.62	$32.16	$31.54	391,459
2019-05-17	$31.96	$32.33	$31.75	$31.82	$31.21	216,506
2019-05-16	$32.40	$32.50	$32.03	$32.14	$31.52	187,371
2019-05-15	$32.22	$32.53	$32.03	$32.43	$31.81	205,720
2019-05-14	$31.99	$32.94	$31.91	$32.57	$31.94	399,478
2019-05-13	$33.75	$33.97	$31.49	$31.93	$31.32	1,396,746
2019-05-10	$34.52	$34.93	$34.30	$34.74	$34.07	155,506
2019-05-09	$34.49	$34.93	$34.26	$34.65	$33.98	157,229
2019-05-08	$35.13	$35.26	$34.69	$34.74	$34.07	162,516
2019-05-07	$35.46	$35.63	$34.95	$35.10	$34.43	231,344
2019-05-06	$35.24	$35.90	$35.19	$35.71	$35.02	165,904
2019-05-03	$35.40	$35.80	$35.40	$35.55	$34.87	188,421
2019-05-02	$35.37	$35.82	$34.97	$35.39	$34.71	196,913
2019-05-01	$35.70	$36.16	$35.20	$35.37	$34.69	523,510
2019-04-30	$35.45	$35.87	$35.27	$35.75	$35.06	401,679
2019-04-29	$35.15	$35.59	$35.07	$35.27	$34.59	217,320
2019-04-26	$34.86	$35.16	$34.63	$35.16	$34.48	271,898
2019-04-25	$34.98	$35.26	$34.60	$34.88	$34.21	446,443
2019-04-24	$34.83	$35.77	$34.68	$35.37	$34.69	410,420
2019-04-23	$35.31	$35.83	$34.64	$35.08	$34.41	464,533
2019-04-22	$35.44	$35.92	$35.33	$35.87	$35.18	401,237
2019-04-18	$35.47	$35.62	$35.22	$35.40	$34.72	212,722
2019-04-17	$36.03	$36.10	$35.50	$35.60	$34.92	279,009
2019-04-16	$35.74	$36.03	$35.45	$35.80	$35.11	607,321
2019-04-15	$35.11	$35.71	$35.11	$35.70	$35.01	555,776
2019-04-12	$35.48	$35.79	$34.93	$35.19	$34.51	224,204
2019-04-11	$34.91	$35.36	$34.85	$35.15	$34.47	229,235
2019-04-10	$34.45	$34.86	$34.29	$34.85	$34.18	392,054
2019-04-09	$34.28	$34.61	$34.09	$34.19	$33.53	179,950
2019-04-08	$34.20	$34.53	$34.19	$34.48	$33.82	200,346
2019-04-05	$34.13	$34.47	$33.91	$34.36	$33.70	249,484
2019-04-04	$33.82	$34.27	$33.71	$33.97	$33.32	157,965
2019-04-03	$33.80	$34.00	$33.48	$33.60	$32.95	346,494
2019-04-02	$33.41	$33.80	$33.23	$33.53	$32.89	435,719
2019-04-01	$33.12	$33.67	$33.05	$33.40	$32.76	297,631
2019-03-29	$33.49	$33.52	$32.62	$32.92	$32.29	361,132
2019-03-28	$32.77	$33.24	$32.77	$33.23	$32.59	233,910
2019-03-27	$32.27	$32.77	$32.27	$32.65	$32.02	301,401
2019-03-26	$31.86	$32.36	$31.78	$32.34	$31.72	294,197
2019-03-25	$31.04	$31.79	$31.04	$31.55	$30.94	357,880
2019-03-22	$31.33	$31.59	$30.62	$31.15	$30.55	465,091
2019-03-21	$31.62	$32.00	$31.27	$31.60	$30.99	314,799
2019-03-20	$32.35	$32.39	$31.75	$31.75	$31.14	289,338
2019-03-19	$32.81	$32.93	$32.13	$32.35	$31.73	259,696
2019-03-18	$32.56	$32.88	$32.52	$32.74	$32.11	147,068
2019-03-15	$32.54	$32.82	$32.34	$32.41	$31.79	347,154
2019-03-14	$32.54	$32.74	$32.39	$32.50	$31.88	95,698
2019-03-13	$32.53	$32.79	$32.33	$32.41	$31.79	430,209
2019-03-12	$32.65	$32.81	$32.21	$32.38	$31.76	223,066
2019-03-11	$32.49	$32.61	$32.23	$32.60	$31.97	241,404
2019-03-08	$32.11	$32.60	$32.10	$32.44	$31.82	137,454
2019-03-07	$32.27	$32.61	$32.00	$32.22	$31.60	450,938
2019-03-06	$32.76	$33.01	$32.27	$32.50	$31.88	334,581
2019-03-05	$32.81	$32.94	$32.36	$32.87	$32.24	189,266
2019-03-04	$32.60	$33.26	$32.60	$32.85	$32.22	298,043
2019-03-01	$32.86	$33.03	$32.42	$32.57	$31.94	320,844
2019-02-28	$32.51	$32.76	$32.49	$32.66	$32.03	189,457
2019-02-27	$32.44	$32.86	$32.36	$32.62	$31.95	164,766
2019-02-26	$32.57	$32.90	$32.39	$32.44	$31.78	501,189
2019-02-25	$32.88	$33.13	$32.66	$32.68	$32.01	299,783
2019-02-22	$32.60	$32.81	$32.43	$32.72	$32.05	204,151
2019-02-21	$32.29	$32.86	$32.29	$32.56	$31.90	194,506
2019-02-20	$32.52	$32.62	$32.15	$32.55	$31.89	255,094
2019-02-19	$32.27	$32.61	$32.23	$32.41	$31.75	229,704
2019-02-15	$32.14	$32.84	$31.90	$32.49	$31.83	617,661
2019-02-14	$31.65	$32.15	$31.64	$31.83	$31.18	532,047
2019-02-13	$31.95	$32.36	$31.90	$31.99	$31.34	396,366
2019-02-12	$32.19	$32.52	$32.09	$32.09	$31.43	580,119
2019-02-11	$31.59	$32.10	$31.59	$32.02	$31.37	192,640
2019-02-08	$32.03	$32.42	$31.62	$31.70	$31.05	200,985
2019-02-07	$32.39	$32.70	$32.03	$32.37	$31.71	278,314
2019-02-06	$32.33	$32.52	$32.04	$32.34	$31.68	411,413
2019-02-05	$32.01	$32.46	$32.01	$32.34	$31.68	346,026
2019-02-04	$32.05	$32.50	$31.83	$32.09	$31.43	622,425
2019-02-01	$31.01	$32.34	$30.95	$32.02	$31.37	2,280,651
2019-01-31	$31.10	$31.32	$30.57	$30.85	$30.22	621,502
2019-01-30	$30.27	$30.62	$29.92	$30.47	$29.85	223,600
2019-01-29	$30.18	$30.39	$30.10	$30.27	$29.65	162,447
2019-01-28	$29.82	$30.52	$29.82	$30.24	$29.62	221,062
2019-01-25	$30.23	$30.45	$30.03	$30.08	$29.47	335,587
2019-01-24	$30.72	$31.10	$29.87	$30.15	$29.53	282,361
2019-01-23	$30.99	$31.61	$30.51	$30.93	$30.30	417,736
2019-01-22	$30.01	$31.81	$29.41	$31.10	$30.47	751,364
2019-01-18	$29.43	$30.00	$29.21	$29.98	$29.37	708,992
2019-01-17	$28.49	$29.58	$28.49	$29.28	$28.68	760,520
2019-01-16	$28.72	$28.75	$28.35	$28.55	$27.97	490,812
2019-01-15	$29.48	$29.61	$28.34	$28.56	$27.98	423,862
2019-01-14	$28.56	$29.61	$28.43	$29.43	$28.83	238,298
2019-01-11	$28.33	$28.94	$27.78	$28.83	$28.24	455,721
2019-01-10	$29.14	$29.55	$29.03	$29.17	$28.57	176,509
2019-01-09	$29.03	$29.57	$28.98	$29.31	$28.71	394,848
2019-01-08	$28.56	$29.08	$28.02	$28.96	$28.37	246,045
2019-01-07	$27.74	$28.51	$27.69	$28.11	$27.54	172,495
2019-01-04	$27.61	$28.24	$27.41	$27.99	$27.42	176,541
2019-01-03	$26.72	$27.72	$26.72	$27.15	$26.60	194,481
2019-01-02	$25.93	$27.08	$25.88	$26.85	$26.30	268,589
2018-12-31	$26.47	$26.74	$25.62	$26.40	$25.86	361,874
2018-12-28	$26.25	$26.61	$26.18	$26.47	$25.93	429,915
2018-12-27	$26.00	$26.29	$25.48	$26.26	$25.72	238,435
2018-12-26	$25.53	$26.52	$25.30	$26.47	$25.93	171,114
2018-12-24	$25.47	$25.97	$25.44	$25.59	$25.07	98,092
2018-12-21	$26.07	$26.24	$25.44	$25.69	$25.17	977,867
2018-12-20	$26.15	$26.70	$26.10	$26.15	$25.62	237,768
2018-12-19	$27.21	$27.35	$26.19	$26.29	$25.75	436,418
2018-12-18	$27.18	$27.62	$26.94	$27.20	$26.64	293,645
2018-12-17	$27.40	$27.70	$26.93	$27.00	$26.45	297,283
2018-12-14	$27.67	$28.02	$27.39	$27.42	$26.86	482,678
2018-12-13	$28.35	$28.40	$27.68	$28.03	$27.46	475,176
2018-12-12	$28.45	$28.80	$28.28	$28.32	$27.74	316,744
2018-12-11	$29.25	$29.25	$28.28	$28.30	$27.72	222,425
2018-12-10	$30.07	$30.12	$28.91	$29.04	$28.45	303,067
2018-12-07	$30.24	$30.54	$29.72	$30.15	$29.53	332,015
2018-12-06	$30.40	$30.54	$29.88	$30.53	$29.91	314,831
2018-12-04	$32.12	$32.17	$30.75	$30.90	$30.27	257,865
2018-12-03	$32.50	$32.66	$31.68	$32.26	$31.60	156,204
2018-11-30	$32.12	$32.50	$32.12	$32.45	$31.79	216,847
2018-11-29	$31.73	$32.45	$31.62	$32.27	$31.61	174,849
2018-11-28	$31.48	$32.04	$30.92	$32.03	$31.38	203,727
2018-11-27	$31.56	$32.08	$31.30	$31.40	$30.76	219,826
2018-11-26	$31.57	$32.12	$31.45	$31.71	$31.06	162,451
2018-11-23	$30.99	$31.52	$30.99	$31.26	$30.62	41,737
2018-11-21	$31.00	$31.45	$30.76	$31.14	$30.50	172,592
2018-11-20	$31.20	$31.32	$30.61	$30.95	$30.32	262,872
2018-11-19	$31.32	$31.80	$31.20	$31.36	$30.72	295,380
2018-11-16	$31.21	$31.64	$31.17	$31.40	$30.76	697,525
2018-11-15	$31.02	$31.45	$30.68	$31.44	$30.80	299,224
2018-11-14	$31.85	$31.94	$30.81	$31.21	$30.57	227,821
2018-11-13	$31.99	$32.36	$31.61	$31.63	$30.98	319,285
2018-11-12	$32.02	$32.25	$31.68	$31.88	$31.23	305,581
2018-11-09	$32.13	$32.43	$31.80	$32.02	$31.37	333,962
2018-11-08	$31.57	$32.22	$31.22	$32.19	$31.53	226,080
2018-11-07	$31.63	$31.89	$30.99	$31.59	$30.95	201,268
2018-11-06	$31.39	$31.61	$30.89	$31.61	$30.96	392,644
2018-11-05	$31.30	$31.52	$31.05	$31.37	$30.73	300,479
2018-11-02	$31.29	$31.49	$31.02	$31.25	$30.61	364,329
2018-11-01	$30.92	$31.35	$30.76	$31.09	$30.46	301,955
2018-10-31	$31.03	$31.34	$30.79	$30.79	$30.16	366,269
2018-10-30	$30.58	$30.91	$30.11	$30.88	$30.25	442,155
2018-10-29	$29.63	$30.93	$29.62	$30.57	$29.95	415,982
2018-10-26	$29.68	$29.88	$29.09	$29.33	$28.73	450,329
2018-10-25	$28.86	$30.11	$28.80	$29.88	$29.27	428,158
2018-10-24	$29.56	$29.56	$28.51	$28.62	$28.04	1,183,639
2018-10-23	$29.29	$30.17	$28.94	$29.80	$29.19	1,446,123
2018-10-22	$30.62	$30.95	$29.45	$30.14	$29.52	6,884,557
2018-10-19	$31.41	$31.44	$30.23	$30.72	$30.09	2,421,981
2018-10-18	$29.57	$29.58	$29.09	$29.23	$28.63	219,117
2018-10-17	$29.44	$30.11	$29.27	$29.62	$29.02	188,768
2018-10-16	$29.42	$29.56	$28.95	$29.54	$28.94	194,985
2018-10-15	$28.52	$29.65	$28.52	$29.28	$28.68	413,450
2018-10-12	$28.98	$29.29	$28.18	$28.52	$27.94	781,613
2018-10-11	$30.06	$30.27	$28.65	$28.70	$28.11	337,105
2018-10-10	$30.32	$30.57	$30.09	$30.22	$29.60	258,323
2018-10-09	$30.20	$30.40	$30.04	$30.35	$29.73	189,813
2018-10-08	$30.01	$30.42	$29.71	$30.37	$29.75	97,140
2018-10-05	$30.70	$30.70	$29.79	$30.07	$29.46	176,759
2018-10-04	$30.98	$31.30	$30.01	$30.68	$30.05	374,827
2018-10-03	$31.08	$31.48	$31.08	$31.28	$30.64	126,555
2018-10-02	$31.17	$31.35	$30.88	$30.96	$30.33	160,348
2018-10-01	$31.50	$31.76	$30.94	$31.12	$30.48	251,769
2018-09-28	$31.45	$31.70	$31.32	$31.47	$30.83	270,915
2018-09-27	$31.59	$31.83	$31.38	$31.41	$30.77	264,706
2018-09-26	$31.45	$31.77	$31.20	$31.45	$30.81	273,497
2018-09-25	$31.31	$31.47	$31.11	$31.19	$30.55	236,715
2018-09-24	$32.12	$32.12	$31.10	$31.31	$30.67	145,285
2018-09-21	$32.47	$32.68	$32.10	$32.15	$31.49	296,623
2018-09-20	$32.01	$32.52	$32.01	$32.44	$31.78	214,378
2018-09-19	$31.46	$31.91	$31.44	$31.85	$31.20	199,671
2018-09-18	$31.08	$31.42	$31.08	$31.40	$30.76	289,708
2018-09-17	$31.11	$31.38	$30.82	$31.15	$30.51	212,341
2018-09-14	$31.68	$31.85	$30.95	$31.03	$30.40	235,248
2018-09-13	$31.97	$32.16	$31.68	$31.70	$31.05	143,628
2018-09-12	$32.59	$32.59	$31.97	$32.01	$31.36	147,044
2018-09-11	$32.58	$32.81	$32.42	$32.63	$31.96	64,024
2018-09-10	$33.14	$33.14	$32.42	$32.54	$31.88	155,937
2018-09-07	$33.46	$33.46	$32.91	$33.04	$32.37	90,773
2018-09-06	$33.65	$33.86	$33.34	$33.37	$32.69	145,970
2018-09-05	$33.51	$33.80	$33.45	$33.63	$32.94	154,769
2018-09-04	$33.05	$33.57	$32.89	$33.49	$32.81	128,795
2018-08-31	$32.99	$33.07	$32.72	$33.05	$32.38	137,271
2018-08-30	$33.17	$33.17	$32.87	$32.98	$32.31	121,174
2018-08-29	$33.26	$33.31	$32.84	$33.28	$32.60	131,203
2018-08-28	$33.76	$33.76	$33.13	$33.21	$32.53	87,606
2018-08-27	$33.72	$33.95	$33.61	$33.75	$33.06	134,955
2018-08-24	$33.90	$33.90	$33.59	$33.67	$32.98	84,688
2018-08-23	$33.60	$33.86	$33.46	$33.84	$33.15	143,837
2018-08-22	$33.87	$33.87	$33.32	$33.68	$32.99	145,280
2018-08-21	$33.60	$34.22	$33.60	$33.87	$33.18	182,219
2018-08-20	$33.86	$33.99	$33.53	$33.62	$32.93	109,127
2018-08-17	$34.22	$34.23	$33.86	$33.90	$33.21	103,952
2018-08-16	$34.00	$34.37	$33.95	$34.24	$33.54	221,289
2018-08-15	$34.25	$34.36	$33.76	$33.83	$33.14	121,048
2018-08-14	$34.02	$34.49	$34.02	$34.30	$33.60	99,842
2018-08-13	$34.10	$34.18	$33.85	$34.01	$33.32	179,919
2018-08-10	$34.20	$34.39	$34.00	$34.10	$33.40	102,033
2018-08-09	$34.33	$34.46	$34.18	$34.43	$33.73	114,940
2018-08-08	$34.08	$34.40	$33.98	$34.33	$33.63	121,810
2018-08-07	$34.17	$34.58	$33.98	$34.01	$33.32	219,702
2018-08-06	$33.93	$34.12	$33.66	$33.92	$33.23	130,418
2018-08-03	$34.41	$34.68	$33.96	$34.01	$33.32	160,919
2018-08-02	$33.92	$34.41	$33.88	$34.39	$33.69	141,585
2018-08-01	$34.03	$34.42	$34.00	$34.29	$33.59	226,158
2018-07-31	$34.15	$34.32	$33.93	$34.05	$33.35	259,047
2018-07-30	$34.39	$34.60	$34.19	$34.21	$33.51	145,513
2018-07-27	$34.18	$34.74	$34.18	$34.35	$33.65	224,180
2018-07-26	$34.53	$34.90	$34.04	$34.25	$33.55	313,513
2018-07-25	$34.03	$34.70	$33.85	$34.63	$33.92	552,037
2018-07-24	$33.90	$35.56	$33.25	$33.85	$33.16	1,619,181
2018-07-23	$33.37	$33.71	$33.11	$33.18	$32.50	308,263
2018-07-20	$33.47	$33.53	$33.00	$33.44	$32.76	253,053
2018-07-19	$33.59	$33.80	$33.25	$33.48	$32.80	264,537
2018-07-18	$33.85	$33.87	$33.53	$33.62	$32.93	359,267
2018-07-17	$33.42	$33.76	$33.16	$33.57	$32.88	293,296
2018-07-16	$33.09	$33.71	$33.09	$33.67	$32.98	318,471
2018-07-13	$33.97	$33.97	$32.73	$33.05	$32.38	379,020
2018-07-12	$34.79	$34.79	$33.58	$34.02	$33.33	427,411
2018-07-11	$34.24	$34.79	$34.24	$34.63	$33.92	434,697
2018-07-10	$35.63	$35.75	$34.72	$34.74	$34.03	337,731
2018-07-09	$34.85	$35.62	$34.79	$35.50	$34.78	512,524
2018-07-06	$34.72	$35.04	$34.59	$34.76	$34.05	198,406
2018-07-05	$34.78	$34.88	$34.36	$34.76	$34.05	359,907
2018-07-03	$34.56	$35.00	$34.47	$34.78	$34.07	100,964
2018-07-02	$34.10	$34.49	$33.83	$34.37	$33.67	335,128
2018-06-29	$34.86	$34.91	$34.25	$34.26	$33.56	359,411
2018-06-28	$34.76	$35.70	$34.60	$34.71	$34.00	842,996
2018-06-27	$35.02	$35.08	$34.35	$34.35	$33.65	214,130
2018-06-26	$34.99	$35.00	$34.35	$34.88	$34.17	386,272
2018-06-25	$35.11	$35.23	$34.72	$35.07	$34.35	290,026
2018-06-22	$35.92	$35.92	$34.97	$35.16	$34.44	962,860
2018-06-21	$35.96	$36.22	$35.65	$35.73	$35.00	384,528
2018-06-20	$36.00	$36.04	$35.85	$35.89	$35.16	418,022
2018-06-19	$35.54	$35.95	$35.53	$35.85	$35.12	407,644
2018-06-18	$35.42	$35.83	$35.32	$35.69	$34.96	563,077
2018-06-15	$35.63	$35.70	$35.19	$35.47	$34.75	343,397
2018-06-14	$35.67	$35.81	$35.34	$35.68	$34.95	1,303,747
2018-06-13	$35.31	$36.00	$35.17	$35.55	$34.82	910,660
2018-06-12	$35.10	$36.27	$35.10	$35.17	$34.45	3,045,999
2018-06-11	$37.03	$37.16	$34.99	$35.29	$34.57	763,515
2018-06-08	$37.63	$37.94	$36.90	$37.25	$36.49	237,491
2018-06-07	$37.11	$38.00	$36.92	$37.75	$36.98	249,284
2018-06-06	$35.07	$36.45	$35.07	$36.31	$35.57	363,379
2018-06-05	$34.71	$35.15	$34.41	$34.79	$34.08	760,429
2018-06-04	$35.16	$35.24	$34.57	$34.76	$34.05	265,183
2018-06-01	$35.08	$35.39	$35.08	$35.16	$34.44	109,659
2018-05-31	$34.86	$35.14	$34.65	$34.79	$34.08	139,172
2018-05-30	$34.74	$34.97	$34.27	$34.90	$34.19	166,923
2018-05-29	$34.76	$35.08	$34.36	$34.56	$33.85	223,451
2018-05-25	$35.10	$35.24	$34.94	$34.97	$34.26	99,430
2018-05-24	$35.20	$35.26	$35.02	$35.11	$34.39	202,479
2018-05-23	$35.13	$35.43	$34.98	$35.34	$34.62	123,492
2018-05-22	$35.25	$35.62	$35.10	$35.18	$34.46	101,943
2018-05-21	$34.80	$35.23	$34.77	$35.20	$34.48	207,812
2018-05-18	$34.36	$34.75	$34.20	$34.68	$33.97	213,637
2018-05-17	$34.18	$34.54	$33.93	$34.18	$33.48	226,372
2018-05-16	$34.21	$34.51	$34.03	$34.15	$33.45	162,913
2018-05-15	$33.92	$34.48	$33.92	$34.23	$33.53	291,645
2018-05-14	$35.12	$35.12	$33.95	$33.99	$33.30	291,059
2018-05-11	$34.18	$34.53	$34.18	$34.24	$33.54	100,114
2018-05-10	$34.07	$34.39	$33.91	$34.16	$33.46	119,965
2018-05-09	$33.63	$34.25	$33.58	$34.06	$33.36	219,170
2018-05-08	$33.66	$33.93	$33.26	$33.55	$32.87	385,499
2018-05-07	$34.23	$34.35	$33.68	$33.74	$33.05	281,484
2018-05-04	$33.58	$34.30	$33.26	$34.05	$33.35	551,974
2018-05-03	$34.35	$34.45	$33.62	$33.72	$33.03	156,676
2018-05-02	$34.57	$34.71	$34.27	$34.42	$33.72	166,017
2018-05-01	$34.64	$34.66	$34.20	$34.61	$33.90	215,220
2018-04-30	$34.80	$34.97	$34.55	$34.55	$33.84	277,695
2018-04-27	$34.88	$35.38	$34.78	$34.79	$34.08	206,920
2018-04-26	$35.22	$35.29	$34.78	$34.88	$34.17	244,695
2018-04-25	$34.68	$35.60	$34.55	$35.38	$34.66	362,268
2018-04-24	$33.92	$35.05	$33.92	$34.61	$33.90	373,515
2018-04-23	$33.11	$33.68	$33.11	$33.61	$32.92	347,348
2018-04-20	$33.25	$33.49	$33.14	$33.26	$32.58	424,220
2018-04-19	$33.59	$33.96	$33.28	$33.34	$32.66	308,546
2018-04-18	$33.26	$33.61	$32.94	$33.60	$32.91	147,862
2018-04-17	$33.75	$33.75	$32.81	$33.09	$32.41	224,398
2018-04-16	$33.98	$34.06	$33.41	$33.50	$32.82	308,162
2018-04-13	$34.62	$34.62	$33.61	$33.79	$33.10	239,864
2018-04-12	$34.51	$34.87	$34.48	$34.54	$33.83	166,160
2018-04-11	$34.74	$34.89	$34.41	$34.65	$33.94	155,942
2018-04-10	$34.90	$35.15	$34.60	$34.92	$34.21	206,633
2018-04-09	$35.01	$35.69	$34.63	$34.66	$33.95	195,963
2018-04-06	$35.60	$35.81	$34.74	$35.15	$34.43	263,462
2018-04-05	$36.17	$36.25	$35.83	$36.05	$35.31	131,613
2018-04-04	$35.18	$36.02	$35.07	$35.90	$35.17	156,105
2018-04-03	$35.22	$35.59	$35.14	$35.57	$34.84	195,803
2018-04-02	$35.40	$35.63	$34.98	$35.15	$34.43	215,806
2018-03-29	$35.71	$35.78	$35.24	$35.40	$34.68	656,550
2018-03-28	$35.34	$35.71	$35.12	$35.50	$34.78	138,197
2018-03-27	$36.12	$36.18	$35.30	$35.46	$34.74	141,032
2018-03-26	$35.56	$36.12	$35.48	$35.98	$35.25	237,345
2018-03-23	$36.23	$36.23	$34.72	$35.20	$34.48	305,321
2018-03-22	$36.05	$36.23	$35.30	$35.36	$34.64	135,275
2018-03-21	$36.66	$36.70	$36.20	$36.35	$35.61	112,038
2018-03-20	$36.73	$37.40	$36.54	$36.64	$35.89	126,257
2018-03-19	$36.67	$36.86	$36.51	$36.70	$35.95	132,181
2018-03-16	$36.42	$36.85	$36.42	$36.66	$35.91	221,701
2018-03-15	$36.59	$36.71	$36.07	$36.40	$35.66	88,721
2018-03-14	$37.03	$37.38	$36.33	$36.43	$35.69	146,833
2018-03-13	$37.38	$37.76	$36.73	$36.96	$36.21	148,121
2018-03-12	$36.59	$37.15	$36.59	$37.06	$36.30	200,115
2018-03-09	$36.70	$36.71	$36.27	$36.59	$35.84	300,038
2018-03-08	$36.72	$36.93	$36.28	$36.50	$35.75	153,942
2018-03-07	$36.03	$36.76	$36.03	$36.65	$35.90	119,046
2018-03-06	$36.20	$36.40	$35.71	$36.30	$35.56	115,312
2018-03-05	$35.49	$36.19	$35.28	$36.01	$35.27	101,236
2018-03-02	$34.98	$35.73	$34.67	$35.64	$34.91	91,923
2018-03-01	$35.18	$35.43	$35.06	$35.18	$34.46	104,304
2018-02-28	$35.78	$35.80	$35.10	$35.26	$34.54	216,036
2018-02-27	$36.04	$36.41	$35.60	$35.61	$34.88	224,529
2018-02-26	$35.95	$36.26	$35.61	$36.13	$35.39	125,889
2018-02-23	$35.49	$35.78	$35.25	$35.76	$35.03	102,221
2018-02-22	$35.85	$36.21	$35.27	$35.34	$34.62	115,321
2018-02-21	$35.48	$36.33	$35.48	$35.81	$35.08	164,318
2018-02-20	$35.56	$35.99	$35.19	$35.41	$34.69	121,507
2018-02-16	$35.43	$35.93	$35.35	$35.68	$34.95	139,196
2018-02-15	$35.89	$35.96	$35.39	$35.56	$34.83	86,641
2018-02-14	$35.05	$35.72	$35.05	$35.71	$34.98	101,576
2018-02-13	$34.86	$35.20	$34.62	$35.18	$34.46	109,138
2018-02-12	$35.29	$35.41	$34.79	$35.00	$34.29	144,455
2018-02-09	$35.09	$35.42	$34.36	$35.24	$34.52	176,022
2018-02-08	$35.83	$36.24	$34.80	$34.82	$34.11	144,943
2018-02-07	$35.38	$35.97	$35.17	$35.80	$35.07	273,738
2018-02-06	$34.87	$35.84	$34.87	$35.38	$34.66	219,719
2018-02-05	$36.86	$37.14	$35.60	$35.90	$35.17	219,737
2018-02-02	$37.60	$37.84	$37.11	$37.19	$36.43	93,939
2018-02-01	$37.14	$37.78	$36.89	$37.73	$36.96	213,496
2018-01-31	$37.37	$37.76	$37.19	$37.25	$36.49	149,459
2018-01-30	$37.04	$37.37	$36.85	$37.24	$36.48	165,466
2018-01-29	$37.70	$38.25	$37.19	$37.26	$36.50	188,441
2018-01-26	$37.46	$37.73	$37.16	$37.72	$36.95	144,718
2018-01-25	$37.69	$37.69	$37.24	$37.42	$36.66	198,129
2018-01-24	$38.58	$38.58	$37.10	$37.62	$36.85	384,684
2018-01-23	$39.90	$40.06	$38.05	$38.30	$37.52	255,591
2018-01-22	$38.97	$39.09	$38.52	$38.98	$38.18	304,958
2018-01-19	$38.40	$39.16	$38.40	$39.14	$38.34	155,808
2018-01-18	$38.45	$38.61	$38.20	$38.52	$37.73	77,862
2018-01-17	$38.27	$38.68	$37.94	$38.51	$37.72	122,062
2018-01-16	$38.98	$39.16	$38.06	$38.15	$37.37	169,980
2018-01-12	$39.50	$39.50	$38.62	$38.75	$37.96	231,425
2018-01-11	$38.92	$39.36	$38.71	$39.24	$38.44	174,590
2018-01-10	$38.55	$39.14	$38.33	$38.65	$37.86	175,359
2018-01-09	$37.99	$38.92	$37.99	$38.38	$37.60	267,891
2018-01-08	$37.43	$38.00	$37.43	$37.89	$37.12	237,582
2018-01-05	$37.05	$37.44	$36.90	$37.43	$36.67	177,572
2018-01-04	$36.40	$37.00	$36.38	$36.76	$36.01	149,758
2018-01-03	$37.04	$37.04	$36.17	$36.24	$35.50	193,207
2018-01-02	$37.50	$37.54	$36.88	$37.15	$36.39	169,762
2017-12-29	$37.74	$37.74	$37.40	$37.42	$36.66	166,272
2017-12-28	$37.90	$37.90	$37.46	$37.60	$36.83	133,885
2017-12-27	$37.72	$37.91	$37.37	$37.65	$36.88	205,494
2017-12-26	$38.04	$38.09	$37.52	$37.60	$36.83	135,381
2017-12-22	$37.91	$38.00	$37.73	$37.97	$37.19	95,478
2017-12-21	$37.04	$37.80	$37.04	$37.69	$36.92	136,903
2017-12-20	$37.58	$37.68	$36.90	$36.95	$36.20	193,916
2017-12-19	$37.61	$37.94	$37.28	$37.35	$36.59	164,513
2017-12-18	$37.77	$38.26	$37.35	$37.47	$36.70	186,132
2017-12-15	$36.51	$37.84	$36.51	$37.41	$36.65	332,678
2017-12-14	$37.02	$37.24	$36.42	$36.54	$35.79	95,281
2017-12-13	$37.60	$37.60	$36.81	$36.89	$36.14	147,640
2017-12-12	$37.54	$38.06	$37.33	$37.59	$36.82	144,810
2017-12-11	$37.40	$37.63	$37.17	$37.44	$36.68	89,706
2017-12-08	$37.91	$38.03	$37.34	$37.42	$36.66	64,173
2017-12-07	$37.28	$38.00	$37.28	$37.75	$36.98	114,544
2017-12-06	$37.78	$38.01	$37.48	$37.58	$36.81	87,108
2017-12-05	$38.64	$38.79	$37.88	$37.91	$37.14	102,646
2017-12-04	$38.30	$38.70	$38.11	$38.48	$37.69	161,595
2017-12-01	$38.01	$38.01	$36.60	$37.75	$36.98	140,262
2017-11-30	$38.03	$38.20	$37.46	$38.01	$37.23	268,080
2017-11-29	$37.39	$37.79	$37.20	$37.74	$36.97	240,444
2017-11-28	$36.60	$37.24	$36.26	$37.18	$36.42	176,633
2017-11-27	$36.61	$36.71	$36.40	$36.44	$35.70	96,303
2017-11-24	$36.57	$36.78	$36.36	$36.64	$35.89	67,964
2017-11-22	$36.56	$36.96	$36.42	$36.48	$35.74	91,346
2017-11-21	$36.54	$36.68	$36.32	$36.45	$35.71	160,839
2017-11-20	$35.99	$36.46	$35.81	$36.39	$35.65	126,439
2017-11-17	$35.57	$35.97	$35.53	$35.87	$35.14	131,513
2017-11-16	$36.25	$36.45	$35.72	$35.76	$35.03	120,415
2017-11-15	$35.91	$36.44	$35.78	$36.01	$35.27	160,192
2017-11-14	$35.13	$36.27	$35.02	$36.24	$35.50	211,748
2017-11-13	$34.70	$35.36	$34.62	$35.32	$34.60	80,049
2017-11-10	$34.91	$35.30	$34.74	$34.87	$34.16	112,370
2017-11-09	$34.63	$35.04	$34.47	$34.82	$34.11	247,223
2017-11-08	$35.14	$35.21	$34.54	$34.90	$34.19	211,919
2017-11-07	$35.96	$36.07	$35.21	$35.34	$34.62	198,123
2017-11-06	$36.72	$36.72	$35.94	$36.09	$35.35	213,300
2017-11-03	$37.17	$37.17	$36.56	$36.72	$35.97	190,526
2017-11-02	$36.95	$37.67	$36.95	$37.30	$36.54	170,172
2017-11-01	$37.71	$37.81	$36.94	$36.97	$36.22	101,386
2017-10-31	$37.33	$37.85	$37.24	$37.37	$36.61	117,454
2017-10-30	$37.73	$37.81	$37.11	$37.30	$36.54	138,489
2017-10-27	$37.46	$37.91	$37.46	$37.75	$36.98	118,036
2017-10-26	$37.48	$38.26	$37.11	$37.62	$36.85	165,721
2017-10-25	$37.28	$37.38	$35.88	$37.14	$36.38	275,021
2017-10-24	$36.55	$36.98	$36.04	$36.55	$35.80	159,057
2017-10-23	$36.65	$36.73	$36.19	$36.56	$35.81	194,111
2017-10-20	$36.83	$36.83	$36.31	$36.60	$35.85	181,279
2017-10-19	$35.91	$36.34	$35.63	$36.32	$35.58	121,744
2017-10-18	$35.90	$36.30	$35.88	$36.00	$35.27	144,550
2017-10-17	$35.76	$36.03	$35.47	$35.53	$34.80	55,089
2017-10-16	$35.54	$36.05	$35.48	$35.70	$34.97	66,919
2017-10-13	$35.84	$35.84	$35.26	$35.48	$34.76	167,218
2017-10-12	$36.34	$36.34	$35.73	$35.78	$35.05	101,483
2017-10-11	$36.22	$36.40	$35.99	$36.19	$35.45	67,690
2017-10-10	$36.23	$36.24	$35.91	$36.22	$35.48	74,488
2017-10-09	$35.81	$36.05	$35.70	$35.96	$35.23	140,576
2017-10-06	$36.05	$36.34	$35.76	$35.81	$35.08	128,021
2017-10-05	$35.78	$36.10	$35.69	$35.97	$35.24	103,375
2017-10-04	$35.71	$35.90	$35.54	$35.63	$34.90	135,073
2017-10-03	$35.84	$35.84	$35.47	$35.71	$34.98	203,111
2017-10-02	$35.51	$35.72	$35.37	$35.68	$34.95	145,308
2017-09-29	$35.27	$35.89	$35.27	$35.48	$34.76	143,324
2017-09-28	$35.49	$35.52	$35.28	$35.44	$34.72	151,308
2017-09-27	$35.03	$36.19	$34.86	$35.48	$34.76	261,366
2017-09-26	$34.19	$34.82	$34.19	$34.73	$34.02	212,649
2017-09-25	$34.25	$34.44	$33.96	$34.15	$33.45	89,702
2017-09-22	$34.07	$34.53	$34.05	$34.28	$33.58	142,117
2017-09-21	$33.68	$34.23	$33.68	$34.10	$33.40	120,888
2017-09-20	$33.66	$33.85	$33.37	$33.69	$33.00	121,518
2017-09-19	$33.80	$33.85	$33.62	$33.66	$32.97	102,042
2017-09-18	$33.31	$33.97	$33.31	$33.82	$33.13	191,914
2017-09-15	$33.05	$33.31	$32.83	$33.30	$32.62	171,312
2017-09-14	$33.25	$33.37	$32.97	$33.03	$32.36	67,953
2017-09-13	$33.08	$33.35	$32.95	$33.30	$32.62	84,179
2017-09-12	$33.01	$33.32	$32.89	$33.16	$32.48	70,209
2017-09-11	$32.67	$32.94	$32.56	$32.93	$32.26	98,995
2017-09-08	$31.94	$32.39	$31.89	$32.30	$31.64	66,709
2017-09-07	$32.05	$32.08	$31.76	$31.88	$31.23	148,094
2017-09-06	$32.23	$32.54	$31.94	$32.05	$31.40	127,408
2017-09-05	$32.34	$32.67	$32.11	$32.22	$31.56	153,371
2017-09-01	$32.86	$33.07	$32.69	$32.86	$32.19	87,408
2017-08-31	$32.32	$32.95	$32.06	$32.82	$32.15	185,752
2017-08-30	$32.15	$32.26	$31.92	$32.05	$31.40	125,638
2017-08-29	$32.06	$32.12	$31.60	$32.01	$31.36	89,901
2017-08-28	$32.06	$32.16	$31.94	$32.08	$31.43	99,151
2017-08-25	$31.85	$32.17	$31.75	$32.01	$31.36	79,011
2017-08-24	$31.58	$31.78	$31.43	$31.76	$31.11	78,918
2017-08-23	$30.99	$31.57	$30.98	$31.51	$30.87	76,267
2017-08-22	$31.10	$31.35	$31.04	$31.16	$30.52	84,511
2017-08-21	$31.17	$31.17	$30.89	$31.00	$30.37	76,117
2017-08-18	$31.05	$31.41	$30.85	$31.24	$30.60	119,053
2017-08-17	$31.85	$31.99	$31.24	$31.27	$30.63	185,358
2017-08-16	$31.99	$32.19	$31.82	$31.99	$31.34	137,237
2017-08-15	$32.27	$32.48	$31.87	$31.98	$31.33	137,489
2017-08-14	$31.87	$32.33	$31.87	$32.13	$31.47	142,449
2017-08-11	$31.58	$31.74	$31.19	$31.71	$31.06	248,210
2017-08-10	$31.56	$31.91	$31.35	$31.37	$30.73	250,175
2017-08-09	$32.28	$32.49	$31.86	$31.93	$31.28	154,226
2017-08-08	$32.36	$33.05	$32.35	$32.45	$31.79	125,776
2017-08-07	$32.52	$32.55	$32.25	$32.43	$31.77	94,736
2017-08-04	$32.78	$32.97	$32.41	$32.42	$31.76	73,377
2017-08-03	$33.00	$33.00	$32.42	$32.61	$31.94	143,821
2017-08-02	$33.12	$33.28	$32.90	$32.90	$32.23	122,706
2017-08-01	$32.95	$33.44	$32.70	$33.21	$32.53	172,273
2017-07-31	$32.52	$32.72	$32.32	$32.56	$31.90	116,618
2017-07-28	$32.42	$32.42	$32.14	$32.31	$31.65	197,236
2017-07-27	$32.65	$32.81	$32.09	$32.34	$31.68	229,872
2017-07-26	$32.30	$32.88	$32.13	$32.43	$31.77	345,016
2017-07-25	$31.00	$32.79	$30.80	$32.01	$31.36	626,500
2017-07-24	$29.97	$30.29	$29.97	$30.09	$29.48	151,822
2017-07-21	$30.04	$30.07	$29.61	$29.94	$29.33	232,255
2017-07-20	$30.01	$30.09	$29.66	$29.89	$29.28	80,491
2017-07-19	$30.10	$30.10	$29.75	$29.92	$29.31	123,262
2017-07-18	$29.80	$30.10	$29.75	$29.98	$29.37	92,335
2017-07-17	$30.04	$30.27	$29.72	$29.96	$29.35	127,115
2017-07-14	$30.16	$30.27	$29.80	$30.06	$29.45	168,528
2017-07-13	$30.76	$30.76	$30.23	$30.46	$29.84	76,700
2017-07-12	$30.37	$30.73	$30.31	$30.65	$30.02	136,381
2017-07-11	$30.78	$30.78	$30.27	$30.36	$29.74	90,513
2017-07-10	$30.86	$30.94	$30.56	$30.77	$30.14	181,959
2017-07-07	$31.17	$31.17	$30.66	$31.00	$30.37	111,650
2017-07-06	$31.03	$31.35	$30.90	$31.07	$30.44	180,584
2017-07-05	$31.35	$31.35	$30.54	$31.07	$30.44	123,104
2017-07-03	$31.00	$31.43	$30.76	$31.32	$30.68	72,345
2017-06-30	$31.07	$31.07	$30.43	$30.82	$30.19	119,859
2017-06-29	$31.13	$31.23	$30.48	$30.97	$30.34	155,401
2017-06-28	$30.97	$31.18	$30.65	$30.73	$30.10	189,477
2017-06-27	$30.82	$31.22	$30.69	$30.72	$30.09	197,136
2017-06-26	$30.63	$30.98	$30.36	$30.75	$30.12	217,638
2017-06-23	$30.41	$30.64	$30.22	$30.52	$29.90	386,395
2017-06-22	$30.50	$30.57	$30.22	$30.31	$29.69	194,741
2017-06-21	$30.87	$30.99	$30.30	$30.48	$29.86	301,944
2017-06-20	$30.98	$31.24	$30.61	$30.80	$30.17	223,013
2017-06-19	$31.35	$31.49	$30.99	$31.12	$30.48	80,551
2017-06-16	$30.78	$31.15	$30.66	$31.11	$30.47	195,633
2017-06-15	$30.88	$31.55	$30.84	$30.96	$30.33	163,802
2017-06-14	$31.17	$31.34	$30.81	$31.25	$30.61	143,658
2017-06-13	$31.14	$31.57	$31.07	$31.36	$30.72	203,462
2017-06-12	$30.79	$31.23	$30.49	$30.88	$30.25	142,619
2017-06-09	$30.49	$31.06	$30.49	$30.75	$30.12	165,958
2017-06-08	$29.35	$30.46	$29.22	$30.35	$29.73	234,462
2017-06-07	$29.38	$29.48	$29.07	$29.31	$28.71	145,163
2017-06-06	$29.14	$29.40	$28.76	$29.26	$28.66	125,186
2017-06-05	$29.47	$29.74	$29.15	$29.39	$28.79	173,830
2017-06-02	$29.33	$29.84	$29.28	$29.50	$28.90	162,443
2017-06-01	$29.12	$29.48	$28.75	$29.47	$28.87	135,001
2017-05-31	$28.96	$28.96	$28.43	$28.89	$28.30	230,894
2017-05-30	$29.29	$29.29	$28.74	$28.99	$28.40	199,343
2017-05-26	$28.76	$29.44	$28.76	$29.31	$28.71	160,969
2017-05-25	$28.90	$29.02	$28.60	$28.89	$28.30	130,448
2017-05-24	$29.05	$29.10	$28.68	$28.82	$28.23	94,176
2017-05-23	$28.95	$29.13	$28.65	$29.06	$28.47	71,230
2017-05-22	$28.97	$28.98	$28.58	$28.88	$28.29	110,255
2017-05-19	$28.77	$29.06	$28.60	$28.83	$28.24	224,288
2017-05-18	$28.74	$29.03	$28.60	$28.76	$28.17	136,296
2017-05-17	$28.76	$29.00	$28.71	$28.77	$28.18	250,998
2017-05-16	$29.53	$29.63	$29.28	$29.36	$28.76	173,778
2017-05-15	$29.57	$29.83	$29.47	$29.56	$28.96	144,248
2017-05-12	$29.44	$29.63	$28.96	$29.46	$28.86	129,987
2017-05-11	$29.81	$29.93	$29.39	$29.58	$28.98	108,436
2017-05-10	$30.05	$30.21	$29.96	$29.99	$29.38	68,623
2017-05-09	$30.36	$30.48	$29.95	$30.06	$29.45	179,575
2017-05-08	$30.36	$30.46	$30.11	$30.38	$29.76	130,808
2017-05-05	$30.30	$30.46	$29.90	$30.44	$29.82	157,134
2017-05-04	$30.05	$30.30	$29.89	$30.23	$29.61	146,253
2017-05-03	$29.74	$29.99	$29.58	$29.97	$29.36	111,538
2017-05-02	$29.96	$30.02	$29.56	$29.82	$29.21	153,384
2017-05-01	$29.42	$30.28	$29.25	$29.94	$29.33	216,323
2017-04-28	$29.60	$29.87	$29.23	$29.24	$28.64	318,796
2017-04-27	$30.45	$30.56	$29.57	$29.58	$28.98	194,654
2017-04-26	$30.30	$30.70	$29.53	$30.27	$29.65	401,855
2017-04-25	$29.80	$30.36	$28.73	$29.25	$28.65	306,398
2017-04-24	$28.69	$28.93	$28.59	$28.69	$28.10	244,032
2017-04-21	$28.56	$28.72	$28.33	$28.38	$27.80	169,409
2017-04-20	$28.62	$28.80	$28.35	$28.69	$28.10	256,247
2017-04-19	$28.71	$28.93	$28.37	$28.42	$27.84	214,528
2017-04-18	$27.93	$28.53	$27.73	$28.46	$27.88	212,301
2017-04-17	$27.67	$28.20	$27.52	$28.13	$27.56	173,973
2017-04-13	$28.09	$28.13	$27.56	$27.59	$27.03	143,700
2017-04-12	$28.52	$28.60	$27.93	$28.02	$27.45	94,893
2017-04-11	$28.20	$28.61	$28.06	$28.46	$27.88	123,802
2017-04-10	$28.25	$28.48	$27.98	$28.19	$27.61	197,866
2017-04-07	$27.87	$28.17	$27.72	$28.09	$27.52	352,659
2017-04-06	$27.88	$28.15	$27.63	$28.06	$27.49	136,418
2017-04-05	$28.56	$28.69	$27.79	$27.79	$27.22	211,483
2017-04-04	$27.90	$28.34	$27.90	$28.26	$27.68	193,482
2017-04-03	$28.30	$28.42	$27.67	$27.85	$27.28	169,011
2017-03-31	$28.36	$28.61	$28.11	$28.19	$27.61	213,147
2017-03-30	$27.75	$28.61	$27.49	$28.44	$27.86	282,573
2017-03-29	$27.83	$27.84	$27.59	$27.64	$27.08	176,258
2017-03-28	$27.46	$27.86	$27.26	$27.78	$27.21	199,297
2017-03-27	$26.89	$27.48	$26.54	$27.47	$26.91	204,342
2017-03-24	$27.48	$27.72	$27.21	$27.34	$26.78	242,630
2017-03-23	$26.53	$27.33	$26.31	$27.32	$26.76	426,784
2017-03-22	$26.61	$26.92	$26.32	$26.66	$26.12	352,594
2017-03-21	$28.43	$28.43	$26.82	$26.82	$26.27	234,529
2017-03-20	$28.23	$28.36	$28.00	$28.21	$27.63	229,503
2017-03-17	$27.84	$28.35	$27.76	$28.30	$27.72	302,078
2017-03-16	$27.62	$27.80	$27.58	$27.71	$27.14	151,004
2017-03-15	$27.86	$27.86	$27.47	$27.49	$26.93	155,550
2017-03-14	$27.76	$27.84	$27.62	$27.62	$27.06	78,620
2017-03-13	$28.05	$28.36	$27.93	$27.96	$27.39	181,093
2017-03-10	$27.91	$28.09	$27.61	$28.01	$27.44	278,315
2017-03-09	$27.72	$27.93	$27.55	$27.75	$27.18	196,478
2017-03-08	$27.97	$27.97	$27.57	$27.63	$27.07	225,182
2017-03-07	$27.87	$27.91	$27.57	$27.82	$27.25	256,781
2017-03-06	$27.95	$27.98	$27.59	$27.94	$27.37	225,528
2017-03-03	$28.25	$28.35	$28.01	$28.10	$27.53	233,963
2017-03-02	$29.20	$29.20	$28.09	$28.15	$27.58	205,971
2017-03-01	$28.86	$29.05	$28.74	$28.97	$28.38	397,619
2017-02-28	$28.53	$28.61	$28.30	$28.40	$27.82	306,399
2017-02-27	$28.42	$28.70	$28.31	$28.65	$28.07	203,515
2017-02-24	$28.16	$28.52	$27.96	$28.47	$27.89	263,783
2017-02-23	$28.30	$28.45	$27.73	$28.44	$27.86	174,932
2017-02-22	$28.16	$28.32	$27.91	$28.17	$27.59	189,274
2017-02-21	$28.59	$28.74	$28.22	$28.40	$27.82	222,305
2017-02-17	$28.54	$28.56	$28.14	$28.44	$27.86	228,202
2017-02-16	$28.57	$28.65	$27.86	$28.56	$27.98	261,345
2017-02-15	$28.59	$28.84	$28.21	$28.57	$27.99	214,620
2017-02-14	$29.20	$29.64	$28.51	$28.59	$28.01	524,995
2017-02-13	$26.49	$29.36	$26.34	$29.10	$28.51	12,133
2017-02-10	$25.75	$25.79	$25.47	$25.74	$25.21	201,186
2017-02-09	$25.59	$25.71	$25.37	$25.61	$25.09	217,385
2017-02-08	$25.79	$25.80	$25.40	$25.42	$24.90	155,999
2017-02-07	$26.06	$26.11	$25.75	$25.76	$25.23	280,979
2017-02-06	$26.44	$26.48	$25.98	$25.99	$25.46	162,319
2017-02-03	$25.84	$26.52	$25.84	$26.46	$25.92	256,630
2017-02-02	$25.70	$25.79	$25.43	$25.59	$25.07	212,662
2017-02-01	$25.95	$26.07	$25.66	$25.73	$25.20	174,810
2017-01-31	$25.82	$26.05	$25.46	$25.77	$25.24	223,897
2017-01-30	$26.07	$26.22	$25.55	$25.78	$25.25	189,221
2017-01-27	$26.25	$26.33	$26.00	$26.23	$25.69	260,459
2017-01-26	$26.78	$27.07	$26.17	$26.18	$25.65	245,921
2017-01-25	$26.56	$26.92	$26.30	$26.68	$26.14	526,735
2017-01-24	$25.32	$26.74	$25.06	$26.49	$25.95	291,917
2017-01-23	$26.00	$26.01	$25.55	$25.76	$25.23	360,549
2017-01-20	$25.82	$26.29	$25.80	$26.03	$25.50	233,157
2017-01-19	$26.31	$26.31	$25.61	$25.72	$25.19	259,460
2017-01-18	$26.20	$26.43	$26.10	$26.20	$25.67	150,571
2017-01-17	$26.19	$26.20	$25.85	$26.07	$25.54	255,212
2017-01-13	$26.66	$26.66	$26.25	$26.32	$25.78	210,945
2017-01-12	$26.78	$26.87	$26.35	$26.52	$25.98	167,548
2017-01-11	$26.90	$26.91	$26.55	$26.84	$26.29	247,225
2017-01-10	$26.76	$26.96	$26.55	$26.89	$26.34	145,241
2017-01-09	$26.65	$26.71	$26.50	$26.63	$26.09	213,901
2017-01-06	$26.83	$26.92	$26.62	$26.76	$26.21	134,305
2017-01-05	$26.95	$27.14	$26.34	$26.64	$26.10	143,111
2017-01-04	$26.91	$27.28	$26.73	$27.06	$26.51	115,083
2017-01-03	$27.04	$27.40	$26.62	$26.83	$26.28	131,051
2016-12-30	$27.01	$27.17	$26.61	$26.94	$26.39	240,659
2016-12-29	$26.51	$26.94	$26.49	$26.93	$26.38	212,325
2016-12-28	$26.50	$26.69	$26.33	$26.51	$25.97	215,964
2016-12-27	$26.48	$26.70	$26.22	$26.60	$26.06	152,245
2016-12-23	$26.33	$26.60	$26.12	$26.35	$25.81	89,256
2016-12-22	$26.51	$26.62	$26.38	$26.49	$25.95	118,458
2016-12-21	$26.63	$26.93	$26.50	$26.70	$26.15	183,097
2016-12-20	$26.41	$26.95	$26.31	$26.77	$26.22	289,990
2016-12-19	$26.42	$26.81	$26.21	$26.50	$25.96	240,530
2016-12-16	$27.81	$27.87	$26.52	$26.56	$26.02	461,024
2016-12-15	$28.52	$28.75	$27.88	$27.89	$27.32	321,439
2016-12-14	$28.57	$28.91	$28.32	$28.42	$27.84	134,714
2016-12-13	$28.76	$28.93	$28.61	$28.82	$28.23	202,793
2016-12-12	$29.08	$29.08	$28.52	$28.63	$28.05	164,309
2016-12-09	$28.97	$29.28	$28.43	$29.08	$28.49	117,538
2016-12-08	$28.05	$29.09	$28.05	$28.94	$28.35	161,213
2016-12-07	$27.78	$28.12	$27.52	$28.03	$27.46	149,907
2016-12-06	$27.97	$28.16	$27.45	$27.81	$27.24	174,668
2016-12-05	$27.74	$28.12	$27.68	$27.89	$27.32	204,597
2016-12-02	$27.93	$28.01	$27.38	$27.40	$26.84	166,569
2016-12-01	$28.32	$28.52	$27.78	$27.99	$27.42	223,595
2016-11-30	$27.88	$28.49	$27.81	$28.18	$27.60	199,283
2016-11-29	$27.57	$27.96	$27.43	$27.57	$27.01	173,622
2016-11-28	$27.61	$27.77	$27.37	$27.41	$26.85	94,946
2016-11-25	$27.96	$27.96	$27.62	$27.78	$27.21	45,398
2016-11-23	$27.80	$27.95	$27.70	$27.74	$27.17	109,594
2016-11-22	$27.82	$27.95	$27.56	$27.75	$27.18	151,386
2016-11-21	$28.48	$28.54	$27.58	$27.65	$27.09	207,025
2016-11-18	$27.96	$28.44	$27.79	$28.22	$27.64	218,330
2016-11-17	$28.10	$28.37	$27.85	$27.86	$27.29	222,343
2016-11-16	$28.58	$28.58	$27.81	$27.98	$27.41	253,264
2016-11-15	$28.50	$28.83	$27.92	$28.77	$28.18	185,698
2016-11-14	$28.80	$29.29	$28.34	$28.53	$27.95	395,440
2016-11-11	$29.10	$29.10	$28.13	$28.55	$27.97	306,358
2016-11-10	$28.12	$29.10	$28.01	$28.90	$28.31	133,205
2016-11-09	$27.01	$27.93	$27.01	$27.85	$27.28	121,569
2016-11-08	$27.60	$27.60	$27.00	$27.04	$26.49	61,212
2016-11-07	$26.97	$27.70	$26.97	$27.67	$27.11	141,816
2016-11-04	$26.48	$26.82	$26.33	$26.55	$26.01	88,968
2016-11-03	$26.47	$26.73	$26.15	$26.43	$25.89	78,943
2016-11-02	$26.80	$26.92	$26.35	$26.42	$25.88	92,858
2016-11-01	$27.47	$27.54	$26.75	$26.95	$26.40	73,387
2016-10-31	$27.28	$27.49	$27.24	$27.43	$26.87	193,692
2016-10-28	$27.52	$27.71	$26.89	$27.19	$26.63	111,208
2016-10-27	$27.15	$27.42	$27.05	$27.40	$26.84	99,185
2016-10-26	$26.46	$27.42	$26.46	$26.96	$26.41	147,890
2016-10-25	$28.38	$28.54	$26.40	$26.46	$25.92	247,224
2016-10-24	$27.31	$27.66	$27.30	$27.43	$26.87	79,070
2016-10-21	$27.09	$27.31	$26.84	$27.12	$26.57	130,211
2016-10-20	$27.45	$27.68	$27.29	$27.33	$26.77	88,246
2016-10-19	$27.19	$27.70	$27.19	$27.57	$27.01	122,836
2016-10-18	$27.16	$27.41	$26.95	$27.09	$26.54	134,260
2016-10-17	$27.08	$27.16	$26.82	$26.88	$26.33	123,087
2016-10-14	$27.13	$27.57	$26.86	$27.05	$26.50	125,994
2016-10-13	$27.29	$27.29	$26.91	$27.00	$26.45	94,293
2016-10-12	$27.48	$27.69	$27.42	$27.63	$27.07	126,646
2016-10-11	$27.74	$27.86	$27.30	$27.43	$26.87	102,724
2016-10-10	$28.01	$28.10	$27.90	$27.92	$27.35	75,279
2016-10-07	$28.13	$28.13	$27.74	$27.85	$27.28	95,794
2016-10-06	$28.46	$28.46	$28.01	$28.16	$27.59	65,847
2016-10-05	$28.10	$28.54	$28.08	$28.40	$27.82	238,068
2016-10-04	$27.85	$28.16	$27.81	$27.95	$27.38	89,290
2016-10-03	$27.59	$27.92	$27.43	$27.86	$27.29	115,557
2016-09-30	$27.61	$27.98	$27.52	$27.75	$27.18	108,321
2016-09-29	$27.85	$27.87	$27.34	$27.48	$26.92	131,933
2016-09-28	$27.60	$27.86	$27.49	$27.86	$27.29	100,767
2016-09-27	$27.20	$27.66	$27.18	$27.54	$26.98	69,413
2016-09-26	$27.58	$27.58	$27.19	$27.22	$26.66	118,248
2016-09-23	$27.08	$27.90	$27.08	$27.72	$27.15	216,018
2016-09-22	$27.65	$28.04	$27.54	$28.03	$27.46	184,260
2016-09-21	$27.45	$27.70	$27.31	$27.48	$26.92	141,620
2016-09-20	$27.71	$27.76	$27.45	$27.46	$26.90	71,660
2016-09-19	$27.66	$28.01	$27.36	$27.49	$26.93	73,309
2016-09-16	$27.59	$27.82	$27.38	$27.62	$27.06	155,921
2016-09-15	$27.13	$27.67	$27.13	$27.63	$27.07	91,076
2016-09-14	$27.37	$27.46	$27.12	$27.13	$26.58	82,894
2016-09-13	$27.70	$27.70	$27.15	$27.29	$26.73	70,177
2016-09-12	$27.71	$27.95	$27.36	$27.94	$27.37	67,359
2016-09-09	$27.94	$28.16	$27.80	$27.81	$27.24	109,920
2016-09-08	$28.07	$28.26	$27.96	$28.09	$27.52	108,257
2016-09-07	$27.74	$28.09	$27.74	$28.08	$27.51	94,047
2016-09-06	$28.01	$28.04	$27.60	$27.83	$27.26	107,430
2016-09-02	$27.88	$28.03	$27.78	$28.00	$27.43	71,377
2016-09-01	$28.10	$28.21	$27.66	$27.79	$27.22	83,961
2016-08-31	$27.93	$28.14	$27.76	$28.08	$27.51	154,426
2016-08-30	$27.80	$28.12	$27.80	$27.98	$27.41	112,582
2016-08-29	$27.90	$28.15	$27.79	$27.81	$27.24	120,066
2016-08-26	$27.98	$28.14	$27.72	$27.83	$27.26	161,634
2016-08-25	$26.85	$27.89	$26.84	$27.86	$27.29	103,497
2016-08-24	$27.95	$27.95	$27.69	$27.74	$27.17	91,518
2016-08-23	$28.00	$28.09	$27.90	$27.96	$27.39	63,685
2016-08-22	$27.89	$27.93	$27.70	$27.90	$27.33	168,972
2016-08-19	$27.75	$28.00	$27.55	$27.86	$27.29	142,025
2016-08-18	$27.58	$27.90	$27.56	$27.79	$27.22	100,710
2016-08-17	$27.61	$27.73	$27.37	$27.55	$26.99	98,123
2016-08-16	$27.63	$27.84	$27.47	$27.56	$27.00	71,334
2016-08-15	$27.51	$27.75	$27.51	$27.68	$27.11	88,716
2016-08-12	$27.48	$27.60	$27.33	$27.42	$26.86	73,279
2016-08-11	$27.56	$27.72	$27.47	$27.57	$27.01	121,766
2016-08-10	$27.87	$27.87	$27.49	$27.55	$26.99	200,939
2016-08-09	$27.44	$27.74	$27.43	$27.73	$27.16	233,440
2016-08-08	$27.30	$27.57	$27.30	$27.38	$26.82	237,984
2016-08-05	$26.94	$27.32	$26.81	$27.31	$26.75	159,041
2016-08-04	$26.59	$26.86	$26.50	$26.81	$26.26	191,026
2016-08-03	$26.40	$26.77	$26.40	$26.53	$25.99	162,655
2016-08-02	$26.23	$26.58	$26.18	$26.28	$25.74	181,305
2016-08-01	$26.51	$26.59	$26.28	$26.37	$25.83	172,828
2016-07-29	$26.31	$26.58	$26.30	$26.41	$25.87	200,201
2016-07-28	$26.17	$26.50	$26.11	$26.39	$25.85	162,521
2016-07-27	$26.26	$26.40	$25.36	$26.30	$25.76	368,759
2016-07-26	$26.63	$27.00	$26.06	$26.47	$25.93	327,498
2016-07-25	$26.73	$26.97	$26.59	$26.82	$26.27	349,867
2016-07-22	$26.22	$26.68	$26.14	$26.65	$26.11	195,896
2016-07-21	$26.09	$26.34	$25.92	$26.20	$25.67	207,520
2016-07-20	$26.45	$26.45	$26.18	$26.22	$25.68	139,706
2016-07-19	$26.20	$26.49	$26.11	$26.39	$25.85	219,174
2016-07-18	$26.07	$26.36	$26.03	$26.21	$25.67	200,543
2016-07-15	$26.10	$26.32	$25.85	$26.06	$25.53	300,862
2016-07-14	$26.08	$26.28	$25.93	$25.94	$25.41	175,578
2016-07-13	$25.70	$25.97	$25.59	$25.93	$25.40	324,957
2016-07-12	$25.31	$25.79	$25.31	$25.64	$25.12	276,481
2016-07-11	$25.17	$25.39	$25.06	$25.31	$24.79	279,217
2016-07-08	$25.00	$25.15	$24.83	$25.03	$24.52	537,178
2016-07-07	$24.60	$24.92	$24.46	$24.76	$24.25	168,360
2016-07-06	$24.09	$24.61	$24.09	$24.61	$24.11	113,581
2016-07-05	$24.40	$24.58	$24.10	$24.40	$23.90	180,243
2016-07-01	$24.46	$24.69	$24.20	$24.53	$24.03	194,708
2016-06-30	$24.41	$24.46	$23.97	$24.41	$23.91	222,558
2016-06-29	$23.70	$24.25	$23.50	$24.18	$23.69	280,667
2016-06-28	$23.22	$23.53	$22.82	$23.43	$22.95	312,497
2016-06-27	$22.20	$22.20	$21.78	$21.99	$21.54	317,593
2016-06-24	$22.27	$23.69	$21.83	$22.56	$22.10	236,675
2016-06-23	$23.60	$23.85	$23.54	$23.69	$23.21	87,154
2016-06-22	$23.44	$23.61	$23.22	$23.24	$22.77	55,464
2016-06-21	$23.43	$23.56	$23.11	$23.39	$22.91	104,069
2016-06-20	$23.53	$23.76	$23.33	$23.35	$22.87	126,603
2016-06-17	$23.25	$23.50	$23.08	$23.12	$22.65	160,978
2016-06-16	$23.05	$23.33	$23.05	$23.30	$22.82	118,436
2016-06-15	$23.11	$23.68	$23.05	$23.19	$22.72	108,997
2016-06-14	$23.59	$23.75	$22.98	$23.08	$22.61	205,816
2016-06-13	$23.84	$24.22	$23.59	$23.66	$23.18	182,957
2016-06-10	$23.80	$24.20	$23.78	$24.00	$23.51	106,088
2016-06-09	$24.03	$24.13	$23.77	$24.08	$23.59	119,491
2016-06-08	$24.22	$24.48	$24.09	$24.20	$23.71	154,067
2016-06-07	$24.35	$24.37	$24.03	$24.06	$23.57	104,525
2016-06-06	$24.39	$24.68	$24.21	$24.30	$23.80	182,730
2016-06-03	$24.15	$24.44	$23.74	$24.35	$23.85	172,749
2016-06-02	$24.40	$24.47	$23.98	$24.39	$23.89	160,691
2016-06-01	$24.10	$24.99	$23.93	$24.47	$23.97	325,694
2016-05-31	$24.16	$24.31	$24.05	$24.24	$23.75	142,644
2016-05-27	$23.95	$24.15	$23.74	$24.13	$23.64	97,281
2016-05-26	$24.01	$24.01	$23.66	$23.95	$23.46	102,017
2016-05-25	$23.96	$24.12	$23.86	$23.97	$23.48	87,740
2016-05-24	$23.43	$23.98	$23.16	$23.87	$23.38	147,143
2016-05-23	$23.22	$23.51	$23.11	$23.33	$22.85	123,786
2016-05-20	$23.37	$23.42	$23.02	$23.25	$22.78	102,509
2016-05-19	$23.39	$23.66	$22.94	$23.24	$22.77	108,525
2016-05-18	$22.98	$23.61	$22.98	$23.57	$23.09	206,561
2016-05-17	$23.37	$23.52	$22.66	$23.00	$22.53	270,246
2016-05-16	$22.84	$23.49	$22.79	$23.47	$22.99	220,581
2016-05-13	$23.04	$23.45	$22.80	$22.89	$22.42	128,587
2016-05-12	$23.38	$23.49	$22.86	$23.13	$22.66	105,878
2016-05-11	$23.36	$23.67	$23.18	$23.22	$22.75	107,518
2016-05-10	$23.15	$23.65	$23.08	$23.50	$23.02	191,891
2016-05-09	$23.00	$23.17	$22.84	$22.97	$22.50	178,681
2016-05-06	$23.02	$23.32	$22.78	$23.08	$22.61	105,711
2016-05-05	$23.49	$23.59	$23.16	$23.18	$22.71	101,919
2016-05-04	$23.44	$23.71	$23.13	$23.34	$22.86	113,108
2016-05-03	$23.73	$23.92	$23.31	$23.52	$23.04	174,126
2016-05-02	$23.91	$24.13	$23.46	$24.07	$23.58	200,810
2016-04-29	$23.66	$23.86	$23.40	$23.67	$23.19	167,036
2016-04-28	$23.86	$24.19	$23.58	$23.71	$23.23	143,681
2016-04-27	$23.95	$24.34	$23.65	$23.96	$23.47	245,931
2016-04-26	$23.94	$24.60	$23.64	$23.79	$23.30	316,148
2016-04-25	$23.11	$23.17	$22.66	$23.10	$22.63	265,234
2016-04-22	$22.74	$23.30	$22.58	$23.18	$22.71	187,518
2016-04-21	$23.04	$23.20	$22.69	$22.75	$22.29	67,999
2016-04-20	$22.32	$23.05	$22.22	$23.01	$22.54	353,123
2016-04-19	$22.33	$22.50	$22.05	$22.33	$21.87	148,205
2016-04-18	$22.06	$22.35	$21.98	$22.23	$21.78	89,643
2016-04-15	$22.12	$22.36	$21.93	$22.22	$21.77	191,996
2016-04-14	$22.06	$22.39	$21.91	$22.11	$21.66	101,260
2016-04-13	$21.52	$22.11	$21.45	$22.10	$21.65	118,323
2016-04-12	$21.19	$21.46	$20.95	$21.45	$21.01	103,713
2016-04-11	$21.21	$21.45	$21.07	$21.22	$20.79	246,237
2016-04-08	$20.81	$21.20	$20.64	$21.11	$20.68	167,326
2016-04-07	$21.14	$21.16	$20.61	$20.68	$20.26	286,567
2016-04-06	$21.14	$21.28	$20.94	$21.23	$20.80	127,576
2016-04-05	$21.39	$21.53	$21.06	$21.08	$20.65	133,744
2016-04-04	$21.17	$21.64	$20.86	$21.58	$21.14	131,313
2016-04-01	$21.39	$21.47	$21.02	$21.22	$20.79	137,727
2016-03-31	$21.58	$21.78	$21.45	$21.46	$21.02	152,206
2016-03-30	$21.36	$21.64	$21.26	$21.60	$21.16	154,859
2016-03-29	$20.84	$21.34	$20.69	$21.30	$20.87	143,106
2016-03-28	$20.80	$21.19	$20.70	$20.98	$20.55	161,223
2016-03-24	$20.63	$20.85	$20.54	$20.74	$20.32	111,759
2016-03-23	$20.85	$20.91	$20.71	$20.79	$20.37	140,780
2016-03-22	$20.68	$20.92	$20.64	$20.89	$20.46	142,899
2016-03-21	$20.64	$20.86	$20.35	$20.82	$20.39	189,751
2016-03-18	$20.74	$21.03	$20.66	$20.66	$20.24	181,157
2016-03-17	$20.32	$20.68	$19.93	$20.61	$20.19	100,894
2016-03-16	$20.13	$20.70	$20.13	$20.32	$19.91	97,638
2016-03-15	$20.46	$20.60	$20.15	$20.22	$19.81	137,427
2016-03-14	$20.60	$20.78	$20.35	$20.63	$20.21	94,992
2016-03-11	$20.40	$20.81	$20.23	$20.70	$20.28	177,878
2016-03-10	$20.14	$20.28	$19.77	$20.09	$19.68	161,151
2016-03-09	$20.17	$20.37	$19.97	$20.10	$19.69	110,161
2016-03-08	$20.39	$20.54	$20.09	$20.11	$19.70	143,717
2016-03-07	$20.07	$20.65	$20.07	$20.59	$20.17	158,065
2016-03-04	$20.31	$20.66	$20.10	$20.23	$19.82	255,249
2016-03-03	$20.37	$20.55	$20.19	$20.21	$19.80	152,707
2016-03-02	$20.54	$20.54	$20.08	$20.35	$19.93	191,279
2016-03-01	$19.70	$20.69	$19.48	$20.58	$20.16	452,028
2016-02-29	$19.83	$19.91	$19.19	$19.20	$18.81	416,039
2016-02-26	$19.75	$20.17	$19.71	$19.90	$19.49	160,263
2016-02-25	$19.63	$19.76	$19.02	$19.62	$19.22	124,603
2016-02-24	$19.21	$19.30	$18.99	$19.18	$18.79	164,912
2016-02-23	$19.32	$19.58	$19.16	$19.39	$18.99	153,718
2016-02-22	$19.26	$19.57	$19.25	$19.40	$19.00	142,066
2016-02-19	$18.91	$19.30	$18.90	$19.04	$18.65	102,641
2016-02-18	$19.21	$19.21	$18.79	$18.96	$18.57	124,473
2016-02-17	$19.42	$19.73	$19.14	$19.18	$18.79	126,652
2016-02-16	$19.31	$19.44	$19.02	$19.32	$18.93	139,012
2016-02-12	$18.65	$19.15	$18.45	$19.04	$18.65	218,949
2016-02-11	$18.03	$18.40	$17.90	$18.35	$17.98	290,283
2016-02-10	$18.45	$18.84	$18.39	$18.42	$18.04	165,424
2016-02-09	$18.18	$19.08	$17.82	$18.40	$18.02	268,595
2016-02-08	$17.53	$18.02	$17.40	$18.00	$17.63	293,507
2016-02-05	$18.24	$18.42	$17.77	$17.77	$17.41	169,984
2016-02-04	$18.37	$18.87	$18.25	$18.37	$17.99	214,745
2016-02-03	$18.70	$18.70	$18.03	$18.38	$18.00	273,557
2016-02-02	$18.37	$18.95	$18.25	$18.60	$18.22	447,659
2016-02-01	$18.64	$18.72	$18.38	$18.58	$18.20	246,873
2016-01-29	$17.78	$18.71	$17.71	$18.65	$18.27	446,537
2016-01-28	$17.60	$17.91	$17.43	$17.77	$17.41	478,303
2016-01-27	$18.01	$18.06	$17.25	$17.49	$17.13	731,305
2016-01-26	$18.99	$19.17	$17.75	$18.18	$17.81	642,540
2016-01-25	$19.68	$19.77	$18.97	$19.17	$18.78	383,645
2016-01-22	$19.75	$20.00	$19.53	$19.94	$19.53	202,064
2016-01-21	$20.12	$20.24	$19.55	$19.57	$19.17	207,533
2016-01-20	$20.20	$20.33	$19.59	$20.14	$19.73	266,232
2016-01-19	$20.98	$21.07	$20.24	$20.51	$20.09	174,863
2016-01-15	$20.79	$21.37	$20.54	$20.86	$20.43	245,337
2016-01-14	$21.00	$21.52	$20.90	$21.20	$20.77	218,047
2016-01-13	$21.94	$21.96	$20.51	$20.97	$20.54	296,931
2016-01-12	$21.80	$21.92	$21.35	$21.90	$21.45	227,853
2016-01-11	$22.09	$22.28	$21.53	$21.65	$21.21	301,194
2016-01-08	$22.17	$22.44	$22.05	$22.05	$21.60	212,329
2016-01-07	$22.75	$22.98	$22.14	$22.15	$21.70	252,413
2016-01-06	$22.28	$23.17	$22.24	$23.13	$22.66	175,644
2016-01-05	$22.55	$22.70	$22.17	$22.57	$22.11	262,413
2016-01-04	$22.68	$22.99	$22.28	$22.47	$22.01	392,578
2015-12-31	$23.36	$23.65	$23.10	$23.11	$22.64	139,033
2015-12-30	$23.53	$23.61	$23.25	$23.41	$22.93	108,588
2015-12-29	$23.40	$23.66	$23.25	$23.54	$23.06	237,318
2015-12-28	$23.49	$23.54	$23.09	$23.25	$22.78	287,194
2015-12-24	$23.49	$23.72	$23.39	$23.50	$23.02	138,528
2015-12-23	$23.62	$23.77	$23.46	$23.51	$23.03	259,621
2015-12-22	$23.44	$23.54	$23.06	$23.50	$23.02	203,163
2015-12-21	$23.57	$23.84	$23.26	$23.44	$22.96	156,306
2015-12-18	$23.90	$24.00	$23.27	$23.42	$22.94	277,486
2015-12-17	$24.22	$24.43	$23.91	$24.00	$23.51	115,605
2015-12-16	$24.08	$24.25	$23.74	$24.12	$23.63	167,848
2015-12-15	$23.71	$24.12	$23.63	$23.94	$23.45	179,238
2015-12-14	$23.69	$23.81	$23.13	$23.49	$23.01	167,805
2015-12-11	$24.13	$24.39	$23.53	$23.65	$23.17	172,976
2015-12-10	$24.24	$24.67	$24.10	$24.40	$23.90	182,061
2015-12-09	$24.40	$24.62	$24.01	$24.18	$23.69	150,182
2015-12-08	$24.40	$24.72	$24.33	$24.41	$23.91	122,271
2015-12-07	$24.95	$24.95	$24.46	$24.57	$24.07	239,030
2015-12-04	$24.50	$25.05	$24.50	$24.95	$24.44	186,668
2015-12-03	$24.53	$24.97	$24.30	$24.46	$23.96	265,958
2015-12-02	$24.81	$24.96	$24.47	$24.50	$24.00	164,731
2015-12-01	$24.68	$24.86	$24.58	$24.78	$24.27	244,337
2015-11-30	$24.75	$24.83	$24.51	$24.56	$24.06	336,150
2015-11-27	$24.69	$24.80	$24.62	$24.72	$24.22	98,113
2015-11-25	$24.49	$24.73	$24.39	$24.66	$24.16	263,103
2015-11-24	$24.07	$24.51	$24.00	$24.47	$23.97	223,221
2015-11-23	$24.00	$24.29	$24.00	$24.18	$23.69	171,093
2015-11-20	$23.77	$24.10	$23.53	$23.93	$23.44	178,205
2015-11-19	$24.00	$24.02	$23.61	$23.67	$23.19	224,464
2015-11-18	$23.93	$24.08	$23.70	$24.00	$23.51	245,312
2015-11-17	$23.54	$24.07	$23.41	$23.85	$23.36	307,455
2015-11-16	$23.18	$23.48	$22.95	$23.47	$22.99	259,667
2015-11-13	$23.32	$23.55	$23.09	$23.16	$22.69	261,249
2015-11-12	$23.34	$23.52	$23.32	$23.34	$22.86	344,682
2015-11-11	$23.31	$23.71	$23.18	$23.36	$22.88	284,192
2015-11-10	$22.93	$23.24	$22.93	$23.20	$22.73	222,719
2015-11-09	$23.09	$23.25	$22.74	$22.96	$22.49	263,215
2015-11-06	$22.95	$23.40	$22.87	$23.02	$22.55	730,064
2015-11-05	$22.52	$22.85	$22.48	$22.80	$22.33	149,485
2015-11-04	$22.33	$22.71	$22.30	$22.51	$22.05	213,380
2015-11-03	$22.42	$22.52	$22.19	$22.29	$21.83	139,249
2015-11-02	$22.27	$22.53	$22.26	$22.51	$22.05	241,867
2015-10-30	$22.72	$22.78	$22.03	$22.24	$21.79	262,528
2015-10-29	$23.03	$23.54	$22.82	$23.08	$22.61	321,718
2015-10-28	$23.07	$23.22	$22.67	$22.82	$22.35	587,495
2015-10-27	$22.63	$23.00	$22.31	$22.85	$22.38	629,920
2015-10-26	$21.79	$21.89	$21.36	$21.63	$21.19	113,921
2015-10-23	$21.50	$21.92	$21.44	$21.81	$21.36	118,671
2015-10-22	$21.10	$21.73	$21.08	$21.32	$20.88	152,856
2015-10-21	$21.34	$21.41	$20.87	$20.97	$20.54	164,052
2015-10-20	$21.17	$21.40	$20.96	$21.24	$20.81	155,925
2015-10-19	$21.01	$21.48	$21.01	$21.15	$20.72	101,854
2015-10-16	$21.26	$21.34	$21.00	$21.10	$20.67	85,742
2015-10-15	$20.61	$21.26	$20.51	$21.25	$20.82	106,682
2015-10-14	$21.44	$21.44	$20.57	$20.60	$20.18	178,905
2015-10-13	$21.59	$21.73	$21.33	$21.41	$20.97	154,010
2015-10-12	$21.85	$22.00	$21.54	$21.80	$21.35	79,031
2015-10-09	$21.83	$22.00	$21.63	$21.81	$21.36	171,924
2015-10-08	$21.62	$21.91	$21.31	$21.77	$21.33	153,080
2015-10-07	$21.30	$21.65	$21.11	$21.59	$21.15	266,066
2015-10-06	$21.27	$21.44	$21.05	$21.17	$20.74	89,634
2015-10-05	$20.90	$21.49	$20.82	$21.25	$20.82	207,641
2015-10-02	$20.67	$20.89	$20.14	$20.89	$20.46	157,527
2015-10-01	$20.60	$20.99	$20.38	$20.96	$20.53	182,875
2015-09-30	$20.52	$20.68	$20.12	$20.56	$20.14	295,749
2015-09-29	$20.18	$20.54	$19.98	$20.29	$19.88	243,678
2015-09-28	$20.68	$20.76	$20.09	$20.23	$19.82	172,930
2015-09-25	$21.22	$21.34	$20.71	$20.75	$20.33	167,996
2015-09-24	$20.58	$21.01	$20.42	$21.01	$20.58	152,421
2015-09-23	$20.55	$20.94	$20.50	$20.71	$20.29	117,248
2015-09-22	$20.40	$20.56	$20.29	$20.46	$20.04	166,257
2015-09-21	$20.11	$20.61	$20.02	$20.58	$20.16	171,441
2015-09-18	$20.13	$20.34	$19.84	$19.95	$19.54	239,634
2015-09-17	$20.67	$20.80	$20.39	$20.44	$20.02	140,455
2015-09-16	$20.75	$20.81	$20.54	$20.54	$20.12	189,685
2015-09-15	$20.38	$20.79	$20.34	$20.73	$20.31	140,324
2015-09-14	$20.22	$20.47	$19.98	$20.34	$19.92	72,832
2015-09-11	$20.08	$20.29	$19.91	$20.17	$19.76	118,436
2015-09-10	$19.86	$20.12	$19.80	$20.08	$19.67	141,430
2015-09-09	$20.05	$20.25	$19.83	$19.85	$19.44	104,275
2015-09-08	$19.66	$19.99	$19.51	$19.91	$19.50	164,541

Flagstar Bancorp Inc (FBC) News Headlines

Back From Near-Collapse, Flagstar Charts Path to Profitability

None

bloomberg.com April 24, 2025

Primary win by pro-rent freeze Mamdani knocks shares of Flagstar bank on NYC market exposure

A rent freeze could lower the value of Flagstar's multi-family housing loans, though the extent of the potential impact is unclear.

cnbc.com June 25, 2025

Stocks making the biggest moves midday: AeroVironment, BP, Flagstar, QuantumScape & more

These are the stocks posting the largest moves midday.