First Bancshares Inc Miss (FBMS) Stock Profile

Data as of May 2, 2025

$33.81 ($0.16) 0.48%

First Bancshares Inc Miss - Daily Information

Click for more stock information on First Bancshares Inc Miss.

Daily Information	Data
Date	May 2, 2025
Open	$33.15
Previous Close	$33.81
High	$34.08
Low	$32.91
Adjusted Open	$33.15
Previous Adjusted Close	$33.81
Adjusted High	$34.08
Adjusted Low	$32.91

Invest in First Bancshares Inc Miss (FBMS)

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People First Bancshares Inc Miss

Employee	Position
Milton Ray Cole	President, Chief Executive Officer & Vice Chairman
Chris W. Ryals	Chief Operating Officer & Executive Vice President
Dee Dee T. Lowery	Chief Financial Officer & Executive Vice President
W. Wade Neth	President-Alabama Region
Douglas Eric Waldron	President-Northern Region
Ray L. Wesson	President-Southern Region
Chandra B. Kidd	Secretary
E. Ricky Gibson	Chairman
J. Douglas Seidenburg	Independent Director
Rodney D. Bennett	Independent Director
Thomas Eugene Mitchell	Independent Director
David W. Bomboy	Independent Director
Fred A. McMurry	Independent Director
Ted E. Parker	Independent Director
Andrew D. Stetelman	Independent Director
Charles Ray Lightsey	Independent Director
Renee Moore	Independent Director

Company Profile First Bancshares Inc Miss

Exchange: NASDAQ

IPO Date: Jan. 2, 2003

Employees: 150

Sector: Financial Services

Industry: Banks-Regional

Website: First Bancshares Inc Miss Website

Address: 205 West Pine Street, Hattiesburg, Mississippi 39401

Historical Stock Data for First Bancshares Inc Miss (FBMS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-31	$33.15	$34.08	$32.91	$33.81	$33.81	2,277,247
2025-03-28	$34.98	$35.20	$33.42	$33.65	$33.65	180,304
2025-03-27	$35.58	$35.58	$34.63	$35.05	$35.05	167,222
2025-03-26	$35.69	$36.57	$35.21	$35.48	$35.48	333,398
2025-03-25	$35.97	$36.09	$35.63	$35.64	$35.64	126,825
2025-03-24	$35.74	$35.97	$35.29	$35.79	$35.79	175,083
2025-03-21	$34.61	$35.17	$34.50	$35.05	$35.05	496,688
2025-03-20	$34.42	$35.35	$34.42	$34.83	$34.83	105,861
2025-03-19	$34.51	$35.36	$34.51	$34.94	$34.94	94,547
2025-03-18	$34.56	$34.95	$34.30	$34.57	$34.57	103,465
2025-03-17	$34.38	$35.02	$34.32	$34.77	$34.77	204,008
2025-03-14	$33.19	$34.36	$33.16	$34.35	$34.35	146,789
2025-03-13	$33.59	$33.76	$32.84	$32.86	$32.86	59,721
2025-03-12	$33.43	$33.82	$32.88	$33.36	$33.36	102,600
2025-03-11	$33.41	$33.63	$32.87	$32.98	$32.98	105,286
2025-03-10	$34.05	$34.25	$33.10	$33.17	$33.17	141,063
2025-03-07	$34.46	$34.61	$33.90	$34.48	$34.48	110,965
2025-03-06	$34.26	$34.67	$33.91	$34.45	$34.45	98,667
2025-03-05	$34.79	$34.97	$34.01	$34.52	$34.52	119,023
2025-03-04	$35.19	$35.34	$34.32	$34.59	$34.59	159,836
2025-03-03	$35.68	$36.19	$35.19	$35.56	$35.56	162,528
2025-02-28	$35.46	$35.78	$35.45	$35.67	$35.67	92,739
2025-02-27	$35.23	$35.52	$35.14	$35.25	$35.25	126,380
2025-02-26	$35.64	$35.92	$34.75	$35.32	$35.32	160,355
2025-02-25	$36.00	$36.35	$35.62	$35.65	$35.65	155,962
2025-02-24	$36.39	$36.51	$35.64	$35.64	$35.64	151,004
2025-02-21	$37.10	$37.17	$35.99	$36.06	$36.06	158,634
2025-02-20	$36.68	$37.08	$36.30	$36.66	$36.66	173,064
2025-02-19	$37.30	$37.42	$36.88	$36.94	$36.94	99,093
2025-02-18	$37.83	$38.05	$37.44	$37.65	$37.65	161,481
2025-02-14	$37.75	$38.28	$37.64	$37.80	$37.80	108,628
2025-02-13	$37.69	$37.83	$37.27	$37.76	$37.76	107,222
2025-02-12	$37.51	$38.06	$37.39	$37.39	$37.39	105,964
2025-02-11	$36.85	$38.33	$36.85	$38.24	$38.24	219,119
2025-02-10	$38.03	$38.03	$37.16	$37.17	$37.17	145,645
2025-02-07	$38.94	$38.94	$37.86	$38.21	$37.95	149,634
2025-02-06	$39.12	$39.21	$38.71	$38.98	$38.72	119,486
2025-02-05	$38.81	$38.93	$38.19	$38.89	$38.63	126,871
2025-02-04	$37.57	$38.76	$37.57	$38.44	$38.18	116,450
2025-02-03	$37.31	$38.43	$37.10	$37.69	$37.44	122,261
2025-01-31	$38.69	$39.08	$38.15	$38.35	$38.09	251,714
2025-01-30	$37.89	$39.13	$37.88	$38.70	$38.44	202,734
2025-01-29	$36.69	$38.60	$36.69	$37.49	$37.24	168,241
2025-01-28	$36.71	$37.23	$36.71	$37.05	$36.80	83,587
2025-01-27	$36.22	$37.14	$36.12	$36.90	$36.65	161,243
2025-01-24	$35.77	$36.37	$35.65	$35.95	$35.95	127,936
2025-01-23	$35.62	$36.26	$35.62	$36.02	$36.02	227,712
2025-01-22	$35.73	$36.09	$35.68	$35.86	$35.86	131,322
2025-01-21	$35.94	$36.43	$35.94	$36.20	$36.20	216,861
2025-01-17	$35.50	$35.70	$35.19	$35.66	$35.66	118,626
2025-01-16	$35.24	$35.36	$34.74	$35.20	$35.20	79,632
2025-01-15	$36.41	$36.41	$35.14	$35.51	$35.51	90,406
2025-01-14	$33.67	$35.01	$33.65	$35.01	$35.01	142,178
2025-01-13	$32.88	$33.52	$32.88	$33.51	$33.51	168,505
2025-01-10	$33.49	$33.52	$32.69	$33.16	$33.16	144,450
2025-01-08	$34.00	$34.49	$33.85	$34.23	$34.23	96,769
2025-01-07	$35.60	$35.94	$34.13	$34.32	$34.32	124,961
2025-01-06	$35.27	$36.17	$35.15	$35.59	$35.59	136,078
2025-01-03	$34.76	$35.30	$34.28	$35.29	$35.29	102,802
2025-01-02	$35.18	$35.28	$34.66	$34.72	$34.72	123,097
2024-12-31	$35.13	$35.73	$34.97	$35.00	$35.00	177,306
2024-12-30	$34.85	$35.44	$34.68	$35.01	$35.01	180,344
2024-12-27	$34.86	$35.33	$34.51	$34.96	$34.96	108,702
2024-12-26	$34.65	$35.29	$34.60	$35.25	$35.25	79,324
2024-12-24	$34.64	$34.97	$34.35	$34.96	$34.96	46,561
2024-12-23	$34.34	$34.58	$33.93	$34.57	$34.57	146,488
2024-12-20	$33.49	$35.11	$33.49	$34.54	$34.54	759,240
2024-12-19	$34.54	$35.08	$33.51	$33.93	$33.93	156,645
2024-12-18	$36.48	$36.48	$33.96	$34.06	$34.06	204,760
2024-12-17	$36.84	$37.22	$36.10	$36.13	$36.13	155,789
2024-12-16	$36.09	$37.22	$36.07	$36.97	$36.97	121,612
2024-12-13	$36.22	$36.24	$35.84	$36.17	$36.17	66,128
2024-12-12	$36.55	$36.94	$36.25	$36.29	$36.29	73,805
2024-12-11	$36.89	$37.31	$36.64	$36.78	$36.78	140,612
2024-12-10	$36.62	$37.43	$36.11	$36.62	$36.62	98,972
2024-12-09	$37.25	$37.43	$36.52	$36.58	$36.58	76,325
2024-12-06	$37.39	$37.39	$36.72	$37.16	$37.16	58,173
2024-12-05	$37.53	$37.88	$36.93	$37.00	$37.00	70,357
2024-12-04	$36.80	$37.37	$36.62	$37.30	$37.30	122,976
2024-12-03	$37.40	$37.48	$36.59	$36.62	$36.62	59,890
2024-12-02	$37.31	$37.66	$36.76	$37.25	$37.25	106,446
2024-11-29	$37.83	$37.83	$36.83	$37.14	$37.14	72,161
2024-11-27	$38.16	$38.42	$37.43	$37.43	$37.43	69,140
2024-11-26	$38.09	$38.14	$37.47	$37.75	$37.75	97,844
2024-11-25	$38.10	$39.08	$37.88	$38.22	$38.22	141,870
2024-11-22	$37.05	$37.70	$36.96	$37.65	$37.65	130,908
2024-11-21	$36.31	$37.15	$35.93	$36.89	$36.89	102,693
2024-11-20	$35.95	$35.95	$35.45	$35.89	$35.89	54,416
2024-11-19	$35.76	$36.21	$35.71	$36.04	$36.04	60,028
2024-11-18	$36.32	$36.90	$36.13	$36.16	$36.16	79,717
2024-11-15	$36.49	$36.59	$35.76	$36.37	$36.37	94,628
2024-11-14	$36.91	$36.91	$35.93	$36.25	$36.25	93,448
2024-11-13	$37.30	$37.71	$36.47	$36.59	$36.59	124,427
2024-11-12	$37.55	$38.09	$37.02	$37.11	$37.11	149,691
2024-11-11	$37.05	$38.21	$37.05	$37.62	$37.62	160,545
2024-11-08	$36.16	$36.81	$36.09	$36.56	$36.56	102,487
2024-11-07	$37.69	$37.69	$36.24	$36.44	$36.19	174,824
2024-11-06	$35.29	$38.12	$35.29	$37.89	$37.63	589,643
2024-11-05	$32.82	$33.63	$32.76	$33.58	$33.35	115,269
2024-11-04	$32.92	$33.03	$32.29	$32.79	$32.57	118,213
2024-11-01	$33.81	$33.81	$33.07	$33.15	$33.15	86,943
2024-10-31	$34.26	$34.26	$33.47	$33.47	$33.47	116,119
2024-10-30	$33.80	$34.93	$33.80	$34.07	$34.07	122,984
2024-10-29	$33.98	$34.14	$33.84	$33.99	$33.99	117,748
2024-10-28	$33.42	$34.39	$33.33	$34.27	$34.27	98,685
2024-10-25	$33.44	$33.49	$32.97	$32.99	$32.99	138,670
2024-10-24	$32.06	$33.67	$32.06	$33.22	$33.22	141,664
2024-10-23	$32.13	$33.94	$32.13	$33.79	$33.79	164,116
2024-10-22	$31.97	$32.40	$31.92	$32.36	$32.36	100,437
2024-10-21	$33.27	$33.34	$31.97	$31.97	$31.97	101,601
2024-10-18	$33.96	$33.96	$33.22	$33.30	$33.30	79,615
2024-10-17	$33.75	$34.04	$33.57	$33.96	$33.96	78,472
2024-10-16	$33.58	$34.18	$33.47	$33.92	$33.92	123,867
2024-10-15	$32.71	$34.02	$32.58	$33.16	$33.16	115,050
2024-10-14	$32.44	$32.88	$32.19	$32.70	$32.70	89,332
2024-10-11	$31.45	$32.52	$31.40	$32.47	$32.47	140,822
2024-10-10	$30.98	$31.22	$30.75	$31.22	$31.22	193,955
2024-10-09	$31.24	$31.62	$31.11	$31.24	$31.24	118,361
2024-10-08	$31.48	$31.59	$31.16	$31.24	$31.24	109,016
2024-10-07	$31.14	$31.48	$31.05	$31.28	$31.28	79,960
2024-10-04	$31.51	$31.66	$31.10	$31.32	$31.32	206,706
2024-10-03	$30.79	$31.06	$30.62	$30.98	$30.98	149,861
2024-10-02	$31.11	$31.42	$30.83	$30.98	$30.98	106,489
2024-10-01	$31.94	$31.94	$30.98	$31.00	$31.00	153,081
2024-09-30	$31.66	$32.37	$31.62	$32.13	$32.13	88,594
2024-09-27	$31.91	$32.15	$31.49	$31.65	$31.65	76,181
2024-09-26	$31.91	$31.91	$31.46	$31.60	$31.60	106,664
2024-09-25	$32.01	$32.01	$31.47	$31.48	$31.48	167,991
2024-09-24	$32.44	$32.68	$32.04	$32.08	$32.08	109,786
2024-09-23	$32.84	$33.09	$32.45	$32.52	$32.52	129,667
2024-09-20	$33.74	$33.74	$32.73	$32.77	$32.77	489,470
2024-09-19	$33.41	$34.01	$32.82	$33.98	$33.98	208,704
2024-09-18	$32.67	$33.93	$32.34	$32.77	$32.77	187,381
2024-09-17	$32.85	$33.42	$32.50	$32.66	$32.66	128,066
2024-09-16	$32.12	$32.77	$31.76	$32.47	$32.47	144,885
2024-09-13	$31.54	$32.14	$31.39	$32.14	$32.14	169,201
2024-09-12	$31.29	$31.29	$30.81	$31.09	$31.09	95,175
2024-09-11	$31.40	$31.40	$30.59	$31.15	$31.15	129,684
2024-09-10	$31.90	$31.90	$31.10	$31.76	$31.76	183,249
2024-09-09	$31.96	$32.22	$31.64	$31.69	$31.69	229,617
2024-09-06	$32.80	$32.92	$31.93	$31.98	$31.98	217,192
2024-09-05	$33.30	$33.39	$32.57	$32.66	$32.66	149,274
2024-09-04	$33.88	$34.07	$33.22	$33.22	$33.22	221,938
2024-09-03	$33.95	$34.40	$33.70	$33.89	$33.89	196,088
2024-08-30	$34.00	$34.40	$33.73	$34.26	$34.26	175,055
2024-08-29	$34.00	$34.20	$33.32	$34.03	$34.03	201,732
2024-08-28	$33.24	$33.81	$33.11	$33.64	$33.64	156,357
2024-08-27	$33.09	$33.48	$32.91	$33.37	$33.37	219,693
2024-08-26	$33.85	$33.95	$33.37	$33.39	$33.39	191,056
2024-08-23	$32.31	$33.89	$32.31	$33.46	$33.46	426,753
2024-08-22	$31.94	$32.10	$31.79	$32.00	$32.00	317,200
2024-08-21	$32.11	$32.12	$31.72	$31.89	$31.89	216,413
2024-08-20	$32.25	$32.25	$31.76	$32.00	$32.00	214,865
2024-08-19	$32.28	$32.50	$32.10	$32.27	$32.27	304,937
2024-08-16	$31.64	$32.39	$31.64	$32.12	$32.12	376,574
2024-08-15	$31.68	$32.08	$31.52	$31.65	$31.65	710,863
2024-08-14	$31.18	$31.18	$30.72	$31.03	$31.03	396,988
2024-08-13	$31.43	$31.55	$30.76	$31.18	$31.18	377,053
2024-08-12	$31.31	$31.78	$30.87	$31.15	$31.15	234,108
2024-08-09	$31.68	$31.68	$30.67	$31.12	$31.12	387,183
2024-08-08	$31.88	$32.14	$31.47	$31.75	$31.75	300,823
2024-08-07	$32.17	$32.69	$31.68	$31.83	$31.58	380,865
2024-08-06	$31.36	$32.45	$31.06	$31.86	$31.61	288,765
2024-08-05	$30.99	$31.79	$30.60	$31.52	$31.27	403,685
2024-08-02	$32.82	$32.82	$31.16	$32.25	$32.00	703,550
2024-08-01	$33.36	$33.54	$31.69	$32.07	$31.82	926,863
2024-07-31	$33.16	$34.40	$33.16	$33.32	$33.06	925,550
2024-07-30	$32.66	$34.00	$32.66	$33.29	$33.03	2,494,588
2024-07-29	$31.02	$31.13	$30.55	$30.63	$30.39	188,616
2024-07-26	$30.80	$31.05	$30.40	$30.80	$30.56	254,993
2024-07-25	$30.01	$31.00	$29.70	$30.26	$30.02	304,956
2024-07-24	$30.01	$30.59	$29.57	$29.59	$29.36	224,879
2024-07-23	$29.24	$30.31	$29.20	$29.99	$29.76	295,062
2024-07-22	$28.98	$29.66	$28.68	$29.45	$29.22	193,383
2024-07-19	$29.03	$29.64	$28.97	$29.19	$28.96	140,005
2024-07-18	$29.28	$29.76	$28.88	$29.06	$28.83	201,267
2024-07-17	$29.07	$29.83	$28.98	$29.56	$29.33	299,666
2024-07-16	$28.63	$29.40	$28.43	$29.38	$29.15	301,699
2024-07-15	$27.95	$28.46	$27.95	$28.28	$28.06	235,268
2024-07-12	$27.94	$28.10	$27.34	$27.63	$27.63	204,482
2024-07-11	$26.41	$27.69	$26.41	$27.56	$27.56	181,561
2024-07-10	$25.54	$25.92	$25.39	$25.91	$25.91	80,412
2024-07-09	$24.91	$25.45	$24.68	$25.44	$25.44	99,926
2024-07-08	$24.91	$25.16	$24.85	$25.01	$25.01	84,583
2024-07-05	$25.20	$25.28	$24.53	$24.66	$24.66	106,480
2024-07-03	$26.01	$26.02	$25.28	$25.28	$25.28	73,847
2024-07-02	$25.60	$26.04	$25.60	$25.99	$25.99	75,660
2024-07-01	$25.85	$25.97	$25.40	$25.52	$25.52	140,414
2024-06-28	$25.07	$25.99	$25.06	$25.98	$25.98	607,854
2024-06-27	$24.30	$24.96	$24.30	$24.79	$24.79	96,401
2024-06-26	$24.11	$24.63	$24.03	$24.58	$24.58	106,518
2024-06-25	$24.20	$24.46	$24.12	$24.20	$24.20	79,144
2024-06-24	$24.12	$24.53	$24.01	$24.37	$24.37	97,928
2024-06-21	$24.02	$24.16	$23.80	$23.95	$23.95	316,583
2024-06-20	$23.90	$24.27	$23.83	$24.06	$24.06	80,404
2024-06-18	$24.07	$24.38	$24.03	$24.07	$24.07	78,359
2024-06-17	$23.68	$24.23	$23.60	$24.11	$24.11	91,598
2024-06-14	$23.83	$23.93	$23.63	$23.82	$23.82	86,343
2024-06-13	$24.32	$24.33	$23.87	$24.10	$24.10	146,502
2024-06-12	$24.59	$24.99	$24.23	$24.42	$24.42	146,229
2024-06-11	$23.90	$24.08	$23.66	$23.92	$23.92	142,365
2024-06-10	$24.24	$24.24	$23.91	$24.03	$24.03	88,375
2024-06-07	$24.58	$24.63	$24.26	$24.52	$24.52	75,043
2024-06-06	$24.69	$24.74	$24.50	$24.63	$24.63	89,239
2024-06-05	$24.80	$24.80	$24.28	$24.57	$24.57	105,464
2024-06-04	$24.58	$24.62	$24.19	$24.30	$24.30	102,579
2024-06-03	$25.39	$25.64	$24.65	$24.74	$24.74	117,618
2024-05-31	$25.16	$25.50	$24.99	$25.35	$25.35	180,651
2024-05-30	$24.83	$25.25	$24.73	$24.92	$24.92	101,532
2024-05-29	$24.41	$24.76	$24.19	$24.43	$24.43	166,525
2024-05-28	$25.09	$25.34	$24.77	$24.93	$24.93	132,235
2024-05-24	$25.12	$25.70	$24.81	$25.02	$25.02	152,333
2024-05-23	$25.35	$26.50	$24.83	$25.10	$25.10	179,230
2024-05-22	$25.62	$25.63	$25.11	$25.30	$25.30	85,931
2024-05-21	$25.75	$25.95	$25.62	$25.69	$25.69	80,602
2024-05-20	$25.87	$26.07	$25.64	$25.72	$25.72	137,002
2024-05-17	$26.08	$26.34	$25.80	$25.80	$25.80	309,677
2024-05-16	$25.78	$26.00	$25.66	$25.89	$25.89	161,952
2024-05-15	$25.70	$26.03	$25.57	$25.80	$25.80	127,707
2024-05-14	$25.67	$25.80	$25.24	$25.52	$25.52	134,540
2024-05-13	$25.63	$25.69	$25.47	$25.51	$25.51	402,236
2024-05-10	$25.48	$25.68	$25.35	$25.50	$25.50	258,308
2024-05-09	$25.35	$25.56	$25.35	$25.51	$25.51	157,239
2024-05-08	$24.84	$25.23	$24.82	$25.23	$25.23	172,516
2024-05-07	$25.13	$25.36	$25.08	$25.13	$25.13	141,480
2024-05-06	$24.49	$25.31	$24.44	$25.10	$25.10	176,505
2024-05-03	$24.83	$25.05	$24.67	$24.77	$24.77	135,355
2024-05-02	$24.31	$24.72	$24.17	$24.48	$24.48	179,582
2024-05-01	$24.05	$24.51	$24.05	$24.15	$24.15	139,459
2024-04-30	$24.06	$24.34	$23.80	$23.94	$23.94	78,872
2024-04-29	$23.81	$24.29	$23.72	$24.13	$24.13	146,598
2024-04-26	$24.93	$25.13	$23.86	$23.90	$23.90	93,862
2024-04-25	$25.99	$25.99	$24.81	$25.04	$25.04	200,246
2024-04-24	$24.89	$25.78	$24.34	$25.28	$25.28	107,117
2024-04-23	$24.64	$25.42	$24.64	$25.21	$25.21	102,606
2024-04-22	$24.56	$24.85	$24.55	$24.61	$24.61	125,506
2024-04-19	$23.54	$24.58	$23.54	$24.55	$24.55	136,500
2024-04-18	$23.43	$23.74	$23.42	$23.71	$23.71	172,686
2024-04-17	$23.39	$23.60	$23.25	$23.45	$23.45	161,731
2024-04-16	$23.17	$23.29	$22.96	$23.15	$23.15	86,208
2024-04-15	$23.42	$23.66	$23.15	$23.35	$23.35	101,135
2024-04-12	$23.60	$23.66	$23.37	$23.43	$23.43	60,336
2024-04-11	$23.90	$24.08	$23.44	$23.75	$23.75	102,041
2024-04-10	$24.23	$24.23	$23.35	$23.71	$23.71	147,573
2024-04-09	$24.78	$24.98	$24.62	$24.95	$24.95	82,666
2024-04-08	$24.37	$24.69	$24.37	$24.65	$24.65	106,358
2024-04-05	$23.94	$24.37	$23.94	$24.22	$24.22	107,371
2024-04-04	$24.65	$24.84	$24.06	$24.13	$24.13	273,547
2024-04-03	$25.18	$25.43	$24.44	$24.47	$24.47	350,436
2024-04-02	$25.16	$25.48	$24.83	$25.37	$25.37	211,857
2024-04-01	$25.90	$25.90	$25.26	$25.51	$25.51	330,242
2024-03-28	$25.44	$26.01	$25.33	$25.95	$25.95	290,269
2024-03-27	$24.80	$25.38	$24.66	$25.38	$25.38	124,702
2024-03-26	$25.12	$25.14	$24.57	$24.66	$24.66	104,987
2024-03-25	$24.84	$25.09	$24.59	$24.94	$24.94	139,807
2024-03-22	$24.91	$24.97	$24.45	$24.71	$24.71	161,425
2024-03-21	$24.91	$25.09	$24.62	$24.80	$24.80	243,925
2024-03-20	$23.78	$25.07	$23.55	$24.71	$24.71	174,467
2024-03-19	$23.98	$24.20	$23.73	$23.79	$23.79	219,851
2024-03-18	$24.49	$24.66	$23.91	$23.97	$23.97	160,803
2024-03-15	$24.00	$24.86	$24.00	$24.50	$24.50	1,334,543
2024-03-14	$25.40	$25.40	$24.09	$24.19	$24.19	242,578
2024-03-13	$25.78	$26.29	$25.22	$25.22	$25.22	213,585
2024-03-12	$25.91	$26.05	$25.51	$25.90	$25.90	116,046
2024-03-11	$25.90	$26.12	$25.78	$25.95	$25.95	112,564
2024-03-08	$26.12	$26.42	$25.62	$26.00	$26.00	156,850
2024-03-07	$26.05	$26.43	$25.75	$25.75	$25.75	197,152
2024-03-06	$25.61	$26.10	$24.93	$25.75	$25.75	180,560
2024-03-05	$25.14	$25.83	$25.14	$25.54	$25.54	232,873
2024-03-04	$25.22	$25.86	$25.06	$25.19	$25.19	392,668
2024-03-01	$24.79	$24.82	$24.15	$24.81	$24.81	100,479
2024-02-29	$24.89	$25.43	$24.59	$24.83	$24.83	158,286
2024-02-28	$24.05	$24.51	$24.05	$24.32	$24.32	143,870
2024-02-27	$24.23	$24.61	$24.13	$24.22	$24.22	116,613
2024-02-26	$24.28	$24.50	$23.90	$24.15	$24.15	146,127
2024-02-23	$24.54	$24.89	$24.23	$24.44	$24.44	100,661
2024-02-22	$24.35	$24.58	$24.13	$24.49	$24.49	178,237
2024-02-21	$24.68	$24.68	$24.36	$24.45	$24.45	105,545
2024-02-20	$24.71	$25.03	$24.56	$24.63	$24.63	99,692
2024-02-16	$24.84	$25.24	$24.63	$25.00	$25.00	154,517
2024-02-15	$24.22	$25.07	$24.22	$24.98	$24.98	207,438
2024-02-14	$24.21	$24.26	$23.89	$24.01	$24.01	149,486
2024-02-13	$23.99	$24.10	$23.59	$23.91	$23.91	216,915
2024-02-12	$24.23	$25.10	$24.23	$24.75	$24.75	138,029
2024-02-09	$23.93	$24.48	$23.77	$24.23	$24.23	177,306
2024-02-08	$23.82	$24.24	$23.74	$23.90	$23.90	152,949
2024-02-07	$24.17	$24.28	$23.44	$23.94	$23.94	98,720
2024-02-06	$24.31	$24.69	$23.92	$24.11	$24.11	100,900
2024-02-05	$24.72	$24.80	$24.37	$24.59	$24.34	84,651
2024-02-02	$24.68	$25.40	$24.68	$24.98	$24.72	116,071
2024-02-01	$25.55	$25.78	$24.51	$25.16	$24.90	147,186
2024-01-31	$25.97	$26.56	$25.40	$25.43	$25.17	135,573
2024-01-30	$26.41	$26.68	$26.32	$26.44	$26.44	99,712
2024-01-29	$26.08	$26.59	$26.08	$26.59	$26.59	116,792
2024-01-26	$26.09	$26.45	$25.83	$26.20	$26.20	113,112
2024-01-25	$28.00	$28.00	$25.81	$26.53	$26.53	149,112
2024-01-24	$28.09	$28.29	$27.93	$28.13	$28.13	100,584
2024-01-23	$28.23	$28.32	$27.72	$27.82	$27.82	102,257
2024-01-22	$27.29	$28.07	$27.29	$28.00	$28.00	145,118
2024-01-19	$27.21	$27.44	$26.82	$27.29	$27.29	78,828
2024-01-18	$26.89	$27.09	$26.67	$27.00	$27.00	82,544
2024-01-17	$26.36	$27.17	$26.32	$26.73	$26.73	93,521
2024-01-16	$27.11	$27.33	$26.68	$26.69	$26.69	75,237
2024-01-12	$28.07	$28.40	$27.23	$27.52	$27.52	89,651
2024-01-11	$27.86	$28.32	$27.36	$27.79	$27.79	117,203
2024-01-10	$27.73	$28.12	$27.66	$28.03	$28.03	108,620
2024-01-09	$27.96	$28.04	$27.77	$27.85	$27.85	74,421
2024-01-08	$28.17	$28.41	$28.09	$28.35	$28.35	93,396
2024-01-05	$28.05	$28.83	$28.05	$28.17	$28.17	107,402
2024-01-04	$28.62	$28.91	$28.23	$28.28	$28.28	103,142
2024-01-03	$29.00	$29.08	$28.41	$28.51	$28.51	163,620
2024-01-02	$29.10	$29.70	$28.84	$29.06	$29.06	171,845
2023-12-29	$29.55	$29.57	$29.07	$29.33	$29.33	175,627
2023-12-28	$29.42	$29.74	$29.42	$29.54	$29.54	106,389
2023-12-27	$29.70	$29.93	$29.47	$29.54	$29.54	111,068
2023-12-26	$29.38	$29.65	$29.20	$29.55	$29.55	186,425
2023-12-22	$29.40	$29.77	$29.01	$29.38	$29.38	134,654
2023-12-21	$29.24	$29.24	$28.90	$29.12	$29.12	147,554
2023-12-20	$29.07	$29.54	$28.93	$28.97	$28.97	167,202
2023-12-19	$28.90	$29.26	$28.66	$29.03	$29.03	145,548
2023-12-18	$28.84	$28.93	$28.31	$28.64	$28.64	96,877
2023-12-15	$29.62	$29.62	$28.50	$28.60	$28.60	269,562
2023-12-14	$28.75	$29.73	$28.75	$29.33	$29.33	168,884
2023-12-13	$27.18	$28.46	$27.06	$28.36	$28.36	440,811
2023-12-12	$27.32	$27.37	$27.06	$27.08	$27.08	40,942
2023-12-11	$27.62	$27.62	$27.32	$27.40	$27.40	69,516
2023-12-08	$27.30	$27.83	$27.30	$27.50	$27.50	115,715
2023-12-07	$26.91	$27.26	$26.35	$27.13	$27.13	114,745
2023-12-06	$27.17	$27.45	$26.68	$26.69	$26.69	129,434
2023-12-05	$27.06	$27.20	$26.71	$26.86	$26.86	64,204
2023-12-04	$26.84	$27.61	$26.41	$27.04	$27.04	241,162
2023-12-01	$25.73	$27.05	$25.73	$27.00	$27.00	238,659
2023-11-30	$26.19	$26.19	$25.60	$25.65	$25.65	135,297
2023-11-29	$25.98	$26.37	$25.84	$25.94	$25.94	74,058
2023-11-28	$25.79	$25.79	$25.40	$25.68	$25.68	66,624
2023-11-27	$26.09	$26.09	$25.79	$25.82	$25.82	45,654
2023-11-24	$26.33	$26.66	$26.01	$26.23	$26.23	22,797
2023-11-22	$26.43	$26.43	$26.06	$26.19	$26.19	48,176
2023-11-21	$26.58	$26.79	$26.01	$26.03	$26.03	47,286
2023-11-20	$26.81	$26.81	$26.46	$26.63	$26.63	49,268
2023-11-17	$26.86	$26.95	$26.26	$26.64	$26.64	85,824
2023-11-16	$27.10	$27.24	$26.39	$26.50	$26.50	57,154
2023-11-15	$27.27	$27.73	$26.93	$27.00	$27.00	186,773
2023-11-14	$26.64	$28.08	$26.39	$27.25	$27.25	165,146
2023-11-13	$25.14	$25.70	$25.14	$25.61	$25.61	43,911
2023-11-10	$24.94	$25.37	$24.78	$25.24	$25.24	48,756
2023-11-09	$25.57	$25.72	$24.83	$24.83	$24.83	53,668
2023-11-08	$25.80	$25.80	$25.32	$25.53	$25.53	75,593
2023-11-07	$25.87	$25.91	$25.44	$25.81	$25.81	48,911
2023-11-06	$26.20	$26.47	$25.81	$26.09	$25.85	87,258
2023-11-03	$25.91	$26.60	$25.91	$26.28	$26.28	130,112
2023-11-02	$24.64	$25.26	$24.64	$25.23	$25.23	105,120
2023-11-01	$24.17	$24.44	$23.94	$24.39	$24.39	137,004
2023-10-31	$24.22	$24.39	$23.87	$24.22	$24.22	110,740
2023-10-30	$23.88	$24.31	$23.64	$24.12	$24.12	100,931
2023-10-27	$23.81	$23.89	$23.31	$23.83	$23.83	101,780
2023-10-26	$25.11	$25.11	$23.25	$23.94	$23.94	264,418
2023-10-25	$25.18	$25.40	$24.95	$25.37	$25.37	69,227
2023-10-24	$25.88	$26.13	$25.02	$25.41	$25.41	67,445
2023-10-23	$25.68	$26.16	$25.68	$25.76	$25.76	52,414
2023-10-20	$26.60	$26.60	$25.56	$25.78	$25.78	109,584
2023-10-19	$26.71	$26.95	$26.46	$26.54	$26.54	45,617
2023-10-18	$27.03	$27.23	$26.72	$26.80	$26.80	89,576
2023-10-17	$26.72	$27.67	$26.72	$27.27	$27.27	143,825
2023-10-16	$26.55	$26.98	$26.55	$26.93	$26.93	58,179
2023-10-13	$27.25	$27.25	$26.41	$26.49	$26.49	32,751
2023-10-12	$27.54	$27.54	$26.86	$27.04	$27.04	53,105
2023-10-11	$27.26	$27.63	$27.26	$27.62	$27.62	47,118
2023-10-10	$26.50	$27.32	$26.50	$27.20	$27.20	82,396
2023-10-09	$26.55	$27.06	$26.34	$26.80	$26.80	53,098
2023-10-06	$26.83	$27.28	$26.35	$26.69	$26.69	78,943
2023-10-05	$26.36	$27.27	$26.32	$27.10	$27.10	67,060
2023-10-04	$26.15	$26.40	$25.91	$26.30	$26.30	64,276
2023-10-03	$26.63	$26.68	$25.99	$26.15	$26.15	64,385
2023-10-02	$26.84	$26.99	$26.51	$26.71	$26.71	82,388
2023-09-29	$26.94	$27.37	$26.79	$26.97	$26.97	60,802
2023-09-28	$26.55	$27.00	$26.48	$26.76	$26.76	49,400
2023-09-27	$26.68	$27.18	$26.40	$26.62	$26.62	52,062
2023-09-26	$26.67	$26.96	$26.51	$26.57	$26.57	45,765
2023-09-25	$26.21	$26.88	$26.02	$26.84	$26.84	44,742
2023-09-22	$26.30	$26.60	$26.16	$26.31	$26.31	44,304
2023-09-21	$26.50	$26.95	$26.00	$26.40	$26.40	45,891
2023-09-20	$27.12	$27.12	$26.61	$26.69	$26.69	54,950
2023-09-19	$27.27	$27.57	$26.75	$26.92	$26.92	60,093
2023-09-18	$28.00	$28.00	$27.15	$27.22	$27.22	61,076
2023-09-15	$28.58	$29.08	$27.98	$28.05	$28.05	202,524
2023-09-14	$27.78	$28.63	$27.67	$28.62	$28.62	117,448
2023-09-13	$27.75	$27.75	$27.30	$27.64	$27.64	60,417
2023-09-12	$27.79	$27.99	$27.63	$27.66	$27.66	66,434
2023-09-11	$28.45	$28.61	$27.86	$27.86	$27.86	40,793
2023-09-08	$28.17	$28.37	$27.87	$28.26	$28.26	46,583
2023-09-07	$28.11	$28.32	$27.91	$28.14	$28.14	69,509
2023-09-06	$28.55	$28.83	$28.15	$28.19	$28.19	74,595
2023-09-05	$28.86	$28.86	$28.53	$28.53	$28.53	68,855
2023-09-01	$28.49	$29.25	$28.49	$29.04	$29.04	158,751
2023-08-31	$28.47	$28.75	$28.31	$28.39	$28.39	75,776
2023-08-30	$28.78	$28.78	$28.33	$28.48	$28.48	63,553
2023-08-29	$28.96	$29.08	$28.76	$28.83	$28.83	113,290
2023-08-28	$28.45	$29.95	$28.45	$28.59	$28.59	93,958
2023-08-25	$28.42	$28.60	$28.10	$28.32	$28.32	48,793
2023-08-24	$28.65	$29.14	$28.65	$28.79	$28.79	49,878
2023-08-23	$28.59	$28.96	$28.42	$28.74	$28.74	59,079
2023-08-22	$29.30	$29.30	$28.02	$28.51	$28.51	68,647
2023-08-21	$29.30	$29.62	$28.86	$29.20	$29.20	67,270
2023-08-18	$28.99	$29.56	$28.97	$29.33	$29.33	208,965
2023-08-17	$29.31	$29.55	$29.04	$29.21	$29.21	60,203
2023-08-16	$29.90	$30.16	$29.15	$29.27	$29.27	74,296
2023-08-15	$30.51	$30.60	$29.96	$29.99	$29.99	76,785
2023-08-14	$30.83	$30.94	$30.41	$30.81	$30.81	54,055
2023-08-11	$30.97	$31.09	$30.89	$30.91	$30.91	57,500
2023-08-10	$31.00	$31.30	$30.90	$31.01	$31.01	83,997
2023-08-09	$31.75	$31.75	$30.64	$30.72	$30.72	209,550
2023-08-08	$31.36	$31.81	$30.85	$31.76	$31.76	72,402
2023-08-07	$31.65	$31.97	$31.48	$31.94	$31.94	87,397
2023-08-04	$31.73	$32.06	$31.63	$31.83	$31.60	63,688
2023-08-03	$30.98	$32.00	$30.98	$31.80	$31.80	146,546
2023-08-02	$31.03	$31.36	$30.80	$30.95	$30.95	64,143
2023-08-01	$31.29	$31.37	$30.89	$31.34	$31.34	82,917
2023-07-31	$30.77	$31.52	$30.73	$31.31	$31.31	290,314
2023-07-28	$30.60	$31.00	$30.56	$30.77	$30.77	114,374
2023-07-27	$30.44	$31.73	$30.06	$30.29	$30.29	240,846
2023-07-26	$29.50	$30.31	$29.50	$30.24	$30.24	137,287
2023-07-25	$29.74	$29.99	$29.32	$29.35	$29.35	81,529
2023-07-24	$29.56	$30.03	$29.47	$29.80	$29.80	124,840
2023-07-21	$29.96	$30.00	$29.33	$29.55	$29.55	82,400
2023-07-20	$29.02	$29.84	$28.69	$29.77	$29.77	138,306
2023-07-19	$28.63	$29.21	$28.63	$29.07	$29.07	96,490
2023-07-18	$27.56	$28.74	$27.56	$28.60	$28.60	95,657
2023-07-17	$26.93	$27.86	$26.72	$27.59	$27.59	112,379
2023-07-14	$27.53	$27.53	$26.89	$27.26	$27.26	61,236
2023-07-13	$27.17	$28.48	$27.17	$27.36	$27.36	82,302
2023-07-12	$26.90	$27.11	$26.66	$26.96	$26.96	77,500
2023-07-11	$26.18	$26.36	$25.96	$26.35	$26.35	67,288
2023-07-10	$25.72	$26.31	$25.72	$26.02	$26.02	59,758
2023-07-07	$25.17	$26.10	$25.02	$25.85	$25.85	78,878
2023-07-06	$25.38	$25.38	$24.80	$25.17	$25.17	97,145
2023-07-05	$25.76	$26.05	$25.50	$25.66	$25.66	97,654
2023-07-03	$25.80	$26.20	$25.80	$25.88	$25.88	61,930
2023-06-30	$26.35	$26.73	$25.65	$25.84	$25.84	123,482
2023-06-29	$26.58	$27.00	$25.94	$26.03	$26.03	149,279
2023-06-28	$25.97	$26.42	$25.83	$26.18	$26.18	58,620
2023-06-27	$25.92	$26.24	$25.61	$26.00	$26.00	102,206
2023-06-26	$26.04	$26.32	$25.76	$25.80	$25.80	120,110
2023-06-23	$26.05	$26.59	$25.90	$26.04	$26.04	855,046
2023-06-22	$27.21	$27.21	$26.23	$26.35	$26.35	93,817
2023-06-21	$27.28	$27.65	$27.06	$27.28	$27.28	109,527
2023-06-20	$27.40	$27.40	$26.96	$27.29	$27.29	169,632
2023-06-16	$28.38	$28.38	$27.51	$27.55	$27.55	244,835
2023-06-15	$27.81	$28.28	$27.81	$28.08	$28.08	86,574
2023-06-14	$28.57	$28.77	$27.68	$27.81	$27.81	105,437
2023-06-13	$27.97	$29.07	$27.97	$28.51	$28.51	94,792
2023-06-12	$28.43	$28.75	$27.93	$27.97	$27.97	78,774
2023-06-09	$29.09	$29.09	$28.12	$28.25	$28.25	79,750
2023-06-08	$29.02	$29.28	$28.50	$29.18	$29.18	102,960
2023-06-07	$27.95	$29.35	$27.93	$29.01	$29.01	179,891
2023-06-06	$27.05	$28.27	$26.83	$27.55	$27.55	247,703
2023-06-05	$27.84	$27.89	$27.11	$27.17	$27.17	94,543
2023-06-02	$26.44	$27.90	$26.27	$27.87	$27.87	148,535
2023-06-01	$26.09	$26.50	$25.69	$26.14	$26.14	100,324
2023-05-31	$26.26	$26.47	$25.43	$26.04	$26.04	192,269
2023-05-30	$26.31	$26.62	$26.13	$26.44	$26.44	61,706
2023-05-26	$25.97	$26.32	$25.74	$26.28	$26.28	86,726
2023-05-25	$26.23	$26.60	$25.81	$26.04	$26.04	49,012
2023-05-24	$26.55	$26.66	$26.05	$26.36	$26.36	86,328
2023-05-23	$26.10	$27.33	$25.86	$26.65	$26.65	105,518
2023-05-22	$25.39	$26.26	$25.29	$26.07	$26.07	97,902
2023-05-19	$26.19	$26.51	$25.07	$25.22	$25.22	76,073
2023-05-18	$25.74	$25.93	$24.93	$25.85	$25.85	81,565
2023-05-17	$24.52	$25.77	$24.44	$25.62	$25.62	136,558
2023-05-16	$24.55	$24.77	$24.15	$24.26	$24.26	59,940
2023-05-15	$23.93	$24.66	$23.74	$24.48	$24.48	66,774
2023-05-12	$23.77	$24.37	$23.59	$23.99	$23.99	106,618
2023-05-11	$23.83	$24.23	$23.54	$23.83	$23.83	64,644
2023-05-10	$24.63	$24.63	$24.15	$24.18	$24.18	103,843
2023-05-09	$24.67	$24.67	$23.90	$24.24	$24.24	68,217
2023-05-08	$25.76	$25.76	$24.70	$24.87	$24.87	102,464
2023-05-05	$24.68	$25.73	$24.65	$25.60	$25.60	229,182
2023-05-04	$23.63	$24.74	$22.82	$24.23	$24.02	185,461
2023-05-03	$23.96	$25.18	$23.92	$24.23	$24.02	154,796
2023-05-02	$24.83	$24.83	$23.33	$23.81	$23.61	192,338
2023-05-01	$25.11	$25.46	$24.36	$24.98	$24.77	111,594
2023-04-28	$24.42	$25.37	$24.37	$25.10	$25.10	205,377
2023-04-27	$23.45	$24.76	$23.45	$24.49	$24.49	150,081
2023-04-26	$23.01	$23.53	$22.99	$23.22	$23.22	58,653
2023-04-25	$23.46	$23.82	$22.96	$23.04	$23.04	135,547
2023-04-24	$24.07	$24.30	$23.72	$23.73	$23.73	95,911
2023-04-21	$24.33	$24.38	$24.02	$24.20	$24.20	70,332
2023-04-20	$24.22	$24.78	$24.03	$24.38	$24.38	125,779
2023-04-19	$23.94	$24.74	$23.81	$24.54	$24.54	58,452
2023-04-18	$24.46	$24.46	$23.66	$23.82	$23.82	74,859
2023-04-17	$23.71	$24.48	$23.46	$24.45	$24.45	99,446
2023-04-14	$24.38	$24.58	$23.67	$23.78	$23.78	98,491
2023-04-13	$24.01	$24.19	$23.74	$24.12	$24.12	108,704
2023-04-12	$24.82	$24.87	$23.90	$24.00	$24.00	112,578
2023-04-11	$24.90	$25.06	$24.74	$24.79	$24.79	79,187
2023-04-10	$24.92	$25.14	$24.58	$24.85	$24.85	114,270
2023-04-06	$24.45	$24.95	$24.43	$24.93	$24.93	102,752
2023-04-05	$24.53	$24.84	$24.33	$24.45	$24.45	111,520
2023-04-04	$25.47	$25.47	$24.48	$24.86	$24.86	139,024
2023-04-03	$25.78	$26.06	$25.23	$25.38	$25.38	154,549
2023-03-31	$25.54	$25.91	$25.29	$25.83	$25.83	216,481
2023-03-30	$25.82	$25.83	$25.11	$25.43	$25.43	135,869
2023-03-29	$25.67	$25.68	$25.07	$25.61	$25.61	156,528
2023-03-28	$25.79	$26.06	$25.33	$25.53	$25.53	115,237
2023-03-27	$26.32	$26.43	$25.85	$25.97	$25.97	99,072
2023-03-24	$24.59	$25.86	$24.50	$25.84	$25.84	150,629
2023-03-23	$25.67	$26.01	$24.74	$24.99	$24.99	188,960
2023-03-22	$26.93	$27.06	$25.37	$25.45	$25.45	214,421
2023-03-21	$26.10	$26.98	$25.90	$26.87	$26.87	218,432
2023-03-20	$25.25	$25.94	$25.25	$25.40	$25.40	228,361
2023-03-17	$26.09	$26.20	$24.98	$25.09	$25.09	841,266
2023-03-16	$25.31	$27.14	$25.05	$26.67	$26.67	239,018
2023-03-15	$25.31	$25.78	$24.84	$25.74	$25.74	245,171
2023-03-14	$27.29	$27.47	$25.64	$26.04	$26.04	350,185
2023-03-13	$26.68	$27.07	$25.15	$25.50	$25.50	366,115
2023-03-10	$28.19	$28.56	$26.95	$27.47	$27.47	276,679
2023-03-09	$29.87	$29.87	$28.43	$28.65	$28.65	321,425
2023-03-08	$30.35	$30.72	$29.65	$30.11	$30.11	141,735
2023-03-07	$31.30	$31.45	$30.28	$30.35	$30.35	189,042
2023-03-06	$31.23	$31.51	$31.19	$31.42	$31.42	265,724
2023-03-03	$30.87	$31.24	$30.54	$31.17	$31.17	126,776
2023-03-02	$31.01	$31.27	$30.53	$30.85	$30.85	108,605
2023-03-01	$31.92	$31.92	$31.18	$31.30	$31.30	184,837
2023-02-28	$31.14	$31.52	$31.14	$31.31	$31.31	212,499
2023-02-27	$31.25	$31.86	$31.07	$31.31	$31.31	257,748
2023-02-24	$30.98	$31.25	$30.64	$31.21	$31.21	135,079
2023-02-23	$30.80	$31.21	$30.59	$31.18	$31.18	130,243
2023-02-22	$31.00	$31.33	$30.73	$30.79	$30.79	120,900
2023-02-21	$31.13	$31.37	$30.76	$30.95	$30.95	195,184
2023-02-17	$30.83	$31.49	$30.68	$31.38	$31.38	129,549
2023-02-16	$30.53	$30.83	$30.49	$30.71	$30.71	138,164
2023-02-15	$30.55	$30.90	$30.11	$30.73	$30.73	115,311
2023-02-14	$30.89	$31.27	$30.53	$30.53	$30.53	84,019
2023-02-13	$30.84	$31.16	$30.76	$31.03	$31.03	135,937
2023-02-10	$31.09	$31.36	$30.75	$30.80	$30.80	104,696
2023-02-09	$31.74	$31.80	$31.06	$31.07	$31.07	81,271
2023-02-08	$31.70	$31.88	$31.49	$31.66	$31.66	84,158
2023-02-07	$31.74	$32.19	$31.45	$31.94	$31.94	134,406
2023-02-06	$31.76	$32.06	$31.58	$31.89	$31.68	127,014
2023-02-03	$31.66	$32.19	$31.60	$32.16	$31.95	115,984
2023-02-02	$31.14	$31.83	$31.04	$31.83	$31.62	133,656
2023-02-01	$30.50	$31.45	$30.49	$31.08	$30.88	139,084
2023-01-31	$29.47	$30.85	$29.47	$30.65	$30.45	165,715
2023-01-30	$29.65	$29.85	$29.26	$29.51	$29.32	147,099
2023-01-27	$30.04	$30.30	$29.58	$29.69	$29.50	104,373
2023-01-26	$30.09	$30.16	$29.48	$30.02	$29.82	97,284
2023-01-25	$30.26	$30.51	$29.82	$30.06	$29.86	79,299
2023-01-24	$30.59	$30.71	$30.01	$30.36	$30.16	55,932
2023-01-23	$30.53	$30.89	$30.30	$30.63	$30.43	91,893
2023-01-20	$30.24	$30.60	$29.98	$30.55	$30.55	128,000
2023-01-19	$29.96	$30.00	$29.56	$29.89	$29.89	120,702
2023-01-18	$30.52	$30.52	$29.96	$30.00	$30.00	115,618
2023-01-17	$30.69	$30.94	$30.43	$30.65	$30.65	119,672
2023-01-13	$30.34	$30.77	$29.89	$30.67	$30.67	67,269
2023-01-12	$30.78	$31.02	$30.49	$30.55	$30.55	114,610
2023-01-11	$30.57	$30.73	$30.48	$30.62	$30.62	71,537
2023-01-10	$30.25	$30.79	$30.16	$30.43	$30.43	102,825
2023-01-09	$30.29	$30.55	$29.83	$30.21	$30.21	184,361
2023-01-06	$30.13	$30.39	$29.84	$30.16	$30.16	137,413
2023-01-05	$30.01	$30.01	$29.13	$29.77	$29.77	160,098
2023-01-04	$30.98	$31.32	$30.06	$30.37	$30.37	179,931
2023-01-03	$32.14	$32.36	$31.00	$31.28	$31.28	112,867
2022-12-30	$31.75	$32.30	$31.46	$32.01	$32.01	113,986
2022-12-29	$31.45	$32.01	$31.13	$31.78	$31.78	78,038
2022-12-28	$31.53	$31.77	$31.33	$31.33	$31.33	54,541
2022-12-27	$31.77	$31.90	$30.99	$31.58	$31.58	54,912
2022-12-23	$31.09	$31.66	$30.93	$31.62	$31.62	57,811
2022-12-22	$30.90	$31.11	$30.44	$31.09	$31.09	80,105
2022-12-21	$30.63	$31.08	$30.46	$30.98	$30.98	100,498
2022-12-20	$30.58	$30.65	$30.31	$30.45	$30.45	140,933
2022-12-19	$30.63	$30.99	$30.34	$30.48	$30.48	115,309
2022-12-16	$30.79	$31.19	$30.32	$30.66	$30.66	339,028
2022-12-15	$32.11	$32.28	$30.41	$30.92	$30.92	230,674
2022-12-14	$33.25	$33.69	$32.15	$32.50	$32.50	184,588
2022-12-13	$33.84	$34.05	$33.15	$33.33	$33.33	157,629
2022-12-12	$33.78	$34.04	$33.44	$33.50	$33.50	263,326
2022-12-09	$33.41	$33.55	$33.12	$33.40	$33.40	68,586
2022-12-08	$33.45	$33.70	$33.21	$33.43	$33.43	73,352
2022-12-07	$33.87	$33.96	$33.35	$33.50	$33.50	70,378
2022-12-06	$33.61	$34.00	$33.61	$33.87	$33.87	74,142
2022-12-05	$34.28	$34.45	$33.42	$33.81	$33.81	147,999
2022-12-02	$34.05	$34.63	$34.02	$34.52	$34.52	114,764
2022-12-01	$34.39	$34.49	$34.05	$34.22	$34.22	102,816
2022-11-30	$33.71	$34.27	$33.17	$34.19	$34.19	213,722
2022-11-29	$33.57	$34.07	$33.45	$33.87	$33.87	53,116
2022-11-28	$34.64	$34.64	$33.69	$33.76	$33.76	53,236
2022-11-25	$34.60	$34.78	$34.48	$34.71	$34.71	42,452
2022-11-23	$34.50	$35.29	$34.31	$34.54	$34.54	56,138
2022-11-22	$34.59	$34.79	$34.16	$34.50	$34.50	109,264
2022-11-21	$33.90	$34.46	$33.77	$34.38	$34.38	103,088
2022-11-18	$34.70	$35.90	$33.57	$33.96	$33.96	82,451
2022-11-17	$34.11	$34.33	$34.10	$34.29	$34.29	68,556
2022-11-16	$34.77	$35.16	$34.09	$34.41	$34.41	144,886
2022-11-15	$34.13	$34.74	$33.89	$34.70	$34.70	179,622
2022-11-14	$33.78	$34.05	$33.61	$33.89	$33.89	92,353
2022-11-11	$33.87	$34.08	$33.40	$33.86	$33.86	109,880
2022-11-10	$33.65	$34.01	$33.49	$33.91	$33.91	143,296
2022-11-09	$33.07	$33.07	$32.46	$32.86	$32.86	94,683
2022-11-08	$32.87	$32.87	$32.22	$32.40	$32.40	91,908
2022-11-07	$32.46	$32.86	$32.41	$32.81	$32.81	99,518
2022-11-04	$32.20	$32.66	$31.86	$32.62	$32.62	92,599
2022-11-03	$32.19	$32.25	$31.64	$31.95	$31.95	79,680
2022-11-02	$32.88	$33.05	$32.24	$32.48	$32.48	107,323
2022-11-01	$32.78	$33.19	$32.31	$33.05	$33.05	139,484
2022-10-31	$33.35	$33.40	$32.70	$32.74	$32.74	197,497
2022-10-28	$32.17	$32.96	$31.85	$32.60	$32.60	254,501
2022-10-27	$31.73	$32.09	$31.08	$31.66	$31.66	150,514
2022-10-26	$31.73	$32.15	$31.51	$31.65	$31.65	76,337
2022-10-25	$31.65	$32.08	$31.43	$31.60	$31.60	117,286
2022-10-24	$31.76	$31.93	$31.63	$31.68	$31.68	106,240
2022-10-21	$31.14	$31.62	$30.79	$31.47	$31.47	86,151
2022-10-20	$31.87	$31.91	$30.75	$30.92	$30.92	62,367
2022-10-19	$31.46	$31.93	$31.25	$31.80	$31.80	97,638
2022-10-18	$32.25	$32.25	$31.55	$31.66	$31.66	119,329
2022-10-17	$32.07	$32.22	$31.74	$31.90	$31.90	142,446
2022-10-14	$31.93	$32.12	$31.46	$31.60	$31.60	75,478
2022-10-13	$30.52	$31.69	$30.31	$31.61	$31.61	158,470
2022-10-12	$30.78	$30.93	$30.60	$30.72	$30.72	103,731
2022-10-11	$30.01	$30.76	$30.00	$30.67	$30.67	111,415
2022-10-10	$30.63	$30.86	$30.08	$30.14	$30.14	170,062
2022-10-07	$30.12	$30.38	$29.68	$30.36	$30.36	136,572
2022-10-06	$30.53	$30.59	$29.96	$30.18	$30.18	191,320
2022-10-05	$30.30	$30.70	$30.15	$30.40	$30.40	66,463
2022-10-04	$30.09	$30.77	$30.09	$30.67	$30.67	103,662
2022-10-03	$30.09	$30.17	$29.77	$29.86	$29.86	118,351
2022-09-30	$30.09	$30.35	$29.84	$29.87	$29.87	118,655
2022-09-29	$30.20	$30.21	$29.62	$30.00	$30.00	167,134
2022-09-28	$29.74	$30.54	$29.74	$30.40	$30.40	107,067
2022-09-27	$30.20	$30.43	$29.39	$29.82	$29.82	90,961
2022-09-26	$30.48	$30.69	$29.73	$29.98	$29.98	110,891
2022-09-23	$30.28	$30.49	$30.15	$30.46	$30.46	96,352
2022-09-22	$30.99	$30.99	$30.33	$30.67	$30.67	78,725
2022-09-21	$30.94	$31.40	$30.84	$30.97	$30.97	135,523
2022-09-20	$30.68	$31.13	$30.57	$30.91	$30.91	95,369
2022-09-19	$30.37	$30.97	$30.37	$30.97	$30.97	109,762
2022-09-16	$31.01	$31.06	$30.03	$30.44	$30.44	323,502
2022-09-15	$30.71	$31.19	$30.71	$31.17	$31.17	210,807
2022-09-14	$30.22	$30.90	$30.22	$30.87	$30.87	151,434
2022-09-13	$31.06	$31.18	$30.04	$30.21	$30.21	93,380
2022-09-12	$30.93	$31.34	$30.80	$31.31	$31.31	117,349
2022-09-09	$30.81	$30.98	$30.65	$30.88	$30.88	63,104
2022-09-08	$30.15	$30.72	$29.60	$30.61	$30.61	55,372
2022-09-07	$29.62	$30.49	$29.62	$30.40	$30.40	97,665
2022-09-06	$30.23	$30.41	$29.69	$29.77	$29.77	133,816
2022-09-02	$29.97	$30.50	$29.85	$30.01	$30.01	94,838
2022-09-01	$29.71	$30.00	$29.52	$29.86	$29.86	125,719
2022-08-31	$30.35	$30.35	$29.80	$29.90	$29.90	197,180
2022-08-30	$30.38	$30.49	$29.88	$30.16	$30.16	66,921
2022-08-29	$30.17	$30.31	$29.76	$30.17	$30.17	56,429
2022-08-26	$31.39	$31.39	$30.27	$30.27	$30.27	104,488
2022-08-25	$31.18	$31.31	$30.93	$31.26	$31.26	83,316
2022-08-24	$30.83	$31.05	$30.51	$31.00	$31.00	94,085
2022-08-23	$31.28	$31.71	$30.79	$30.92	$30.92	113,102
2022-08-22	$31.13	$31.27	$30.62	$31.10	$31.10	117,875
2022-08-19	$31.34	$31.58	$30.93	$31.50	$31.50	125,193
2022-08-18	$31.39	$31.76	$31.17	$31.63	$31.63	69,516
2022-08-17	$31.48	$31.64	$31.19	$31.34	$31.34	64,092
2022-08-16	$30.45	$31.78	$30.38	$31.68	$31.68	355,981
2022-08-15	$30.28	$30.71	$29.71	$30.47	$30.47	281,984
2022-08-12	$30.39	$31.12	$30.20	$30.53	$30.53	92,838
2022-08-11	$29.95	$30.20	$29.88	$30.18	$30.18	37,926
2022-08-10	$29.62	$29.92	$29.55	$29.87	$29.87	71,716
2022-08-09	$29.13	$29.39	$29.00	$29.32	$29.32	52,843
2022-08-08	$29.23	$29.74	$29.04	$29.12	$29.12	56,460
2022-08-05	$28.95	$29.37	$28.95	$29.21	$29.21	70,677
2022-08-04	$29.40	$29.40	$29.07	$29.21	$29.02	71,522
2022-08-03	$28.90	$29.49	$28.62	$29.40	$29.21	117,237
2022-08-02	$29.40	$29.40	$28.74	$28.84	$28.65	74,748
2022-08-01	$28.68	$29.42	$28.68	$29.09	$28.90	168,412
2022-07-29	$28.78	$29.15	$28.50	$29.00	$28.81	111,490
2022-07-28	$27.70	$29.40	$27.70	$28.58	$28.40	221,690
2022-07-27	$29.68	$30.71	$29.60	$30.66	$30.46	171,591
2022-07-26	$29.43	$30.50	$29.43	$29.68	$29.49	63,994
2022-07-25	$29.24	$29.67	$29.19	$29.54	$29.35	65,921
2022-07-22	$29.38	$29.54	$28.88	$29.15	$28.96	34,624
2022-07-21	$29.12	$29.41	$29.12	$29.34	$29.15	32,235
2022-07-20	$29.05	$29.34	$28.93	$29.05	$28.86	54,925
2022-07-19	$28.70	$29.44	$28.21	$29.16	$28.97	32,457
2022-07-18	$28.64	$29.00	$28.26	$28.34	$28.16	40,544
2022-07-15	$27.99	$28.53	$27.99	$28.39	$28.21	49,379
2022-07-14	$27.31	$27.72	$26.95	$27.69	$27.51	87,332
2022-07-13	$27.78	$28.05	$27.43	$27.67	$27.49	63,090
2022-07-12	$28.01	$28.35	$27.91	$27.96	$27.78	34,050
2022-07-11	$28.25	$28.45	$27.98	$28.12	$27.94	33,690
2022-07-08	$28.67	$29.35	$28.18	$28.58	$28.40	39,985
2022-07-07	$28.91	$29.12	$28.46	$28.58	$28.40	31,170
2022-07-06	$29.20	$29.45	$28.66	$28.70	$28.51	60,892
2022-07-05	$28.80	$29.40	$28.50	$29.28	$29.09	57,568
2022-07-01	$28.43	$29.29	$28.38	$29.26	$29.07	52,812
2022-06-30	$28.61	$29.10	$28.43	$28.60	$28.42	35,452
2022-06-29	$28.82	$28.97	$28.66	$28.91	$28.72	28,213
2022-06-28	$29.36	$29.74	$28.82	$28.88	$28.69	36,750
2022-06-27	$29.60	$29.76	$29.20	$29.28	$29.09	38,056
2022-06-24	$28.68	$29.60	$28.68	$29.55	$29.36	184,074
2022-06-23	$29.01	$29.23	$28.31	$28.73	$28.54	48,030
2022-06-22	$28.77	$29.17	$28.76	$29.02	$28.83	64,429
2022-06-21	$28.84	$29.22	$28.70	$29.00	$28.81	42,911
2022-06-17	$28.36	$28.75	$28.34	$28.57	$28.39	106,376
2022-06-16	$28.28	$28.63	$27.85	$28.19	$28.01	77,892
2022-06-15	$28.71	$29.16	$28.39	$28.57	$28.39	50,901
2022-06-14	$28.36	$28.68	$28.19	$28.52	$28.34	42,801
2022-06-13	$29.47	$29.47	$28.28	$28.38	$28.20	78,395
2022-06-10	$29.12	$29.36	$28.48	$28.84	$28.65	102,120
2022-06-09	$29.63	$30.70	$29.35	$29.50	$29.31	74,284
2022-06-08	$29.94	$29.98	$29.38	$29.72	$29.53	55,881
2022-06-07	$29.99	$30.93	$29.83	$29.94	$29.75	44,180
2022-06-06	$30.32	$30.55	$29.96	$30.09	$29.90	33,845
2022-06-03	$30.54	$30.88	$29.87	$30.07	$29.88	45,596
2022-06-02	$30.47	$30.77	$30.20	$30.55	$30.35	44,902
2022-06-01	$30.16	$30.64	$29.59	$30.57	$30.37	80,985
2022-05-31	$30.32	$31.69	$29.80	$30.10	$29.91	85,845
2022-05-27	$30.18	$30.46	$30.07	$30.26	$30.06	30,432
2022-05-26	$29.76	$30.21	$29.41	$30.10	$29.91	44,950
2022-05-25	$29.70	$30.10	$29.15	$29.49	$29.30	55,511
2022-05-24	$29.83	$30.02	$29.19	$29.67	$29.48	104,937
2022-05-23	$30.04	$31.97	$29.81	$29.96	$29.77	46,885
2022-05-20	$29.64	$29.87	$28.95	$29.60	$29.41	49,648
2022-05-19	$29.80	$30.14	$29.37	$29.43	$29.24	62,740
2022-05-18	$30.91	$31.23	$29.88	$30.10	$29.91	50,234
2022-05-17	$30.59	$31.08	$30.56	$31.04	$30.84	47,296
2022-05-16	$30.89	$31.54	$29.94	$30.19	$29.99	68,544
2022-05-13	$31.38	$31.61	$30.59	$31.12	$30.92	71,042
2022-05-12	$31.63	$31.63	$30.80	$31.24	$31.04	40,780
2022-05-11	$32.00	$32.48	$31.64	$31.74	$31.53	93,285
2022-05-10	$32.48	$32.66	$31.56	$31.79	$31.58	45,794
2022-05-09	$32.25	$32.64	$32.05	$32.35	$32.14	68,706
2022-05-06	$32.71	$32.75	$32.02	$32.49	$32.10	46,712
2022-05-05	$33.55	$33.55	$32.46	$32.71	$32.32	40,792
2022-05-04	$32.92	$33.68	$32.86	$33.65	$33.25	69,645
2022-05-03	$32.44	$33.22	$32.32	$32.97	$32.58	73,360
2022-05-02	$32.43	$32.86	$32.21	$32.61	$32.22	82,000
2022-04-29	$32.66	$32.66	$31.97	$32.19	$31.81	163,260
2022-04-28	$32.81	$33.06	$32.25	$32.71	$32.32	51,528
2022-04-27	$32.49	$33.09	$32.25	$32.56	$32.17	142,360
2022-04-26	$32.48	$32.99	$32.38	$32.49	$32.10	61,236
2022-04-25	$32.68	$32.98	$32.15	$32.92	$32.53	76,400
2022-04-22	$33.88	$34.07	$32.61	$32.66	$32.27	81,256
2022-04-21	$34.42	$34.73	$33.72	$33.91	$33.50	100,192
2022-04-20	$33.94	$34.32	$33.05	$34.13	$33.72	70,979
2022-04-19	$32.93	$33.70	$32.47	$33.63	$33.23	94,113
2022-04-18	$32.66	$32.94	$32.44	$32.74	$32.35	61,449
2022-04-14	$32.83	$33.23	$32.53	$32.66	$32.27	97,272
2022-04-13	$32.51	$32.86	$32.49	$32.84	$32.45	37,940
2022-04-12	$32.76	$33.19	$32.41	$32.68	$32.29	41,632
2022-04-11	$32.44	$33.00	$32.44	$32.65	$32.26	36,607
2022-04-08	$32.74	$32.98	$32.40	$32.54	$32.15	48,631
2022-04-07	$33.46	$33.46	$32.38	$32.65	$32.26	126,119
2022-04-06	$33.71	$34.24	$33.10	$33.22	$32.82	71,411
2022-04-05	$33.28	$34.18	$33.15	$33.91	$33.50	110,738
2022-04-04	$33.23	$33.33	$32.46	$33.32	$32.92	254,860
2022-04-01	$33.86	$34.13	$33.00	$33.12	$32.72	191,053
2022-03-31	$33.69	$34.05	$33.57	$33.66	$33.26	76,086
2022-03-30	$34.55	$34.55	$33.60	$33.75	$33.35	41,322
2022-03-29	$34.30	$34.88	$34.30	$34.57	$34.16	68,599
2022-03-28	$34.24	$34.47	$33.65	$34.00	$33.59	44,770
2022-03-25	$34.08	$34.55	$34.08	$34.44	$34.03	72,188
2022-03-24	$34.09	$34.09	$33.42	$33.96	$33.55	30,850
2022-03-23	$34.85	$34.85	$33.76	$33.94	$33.53	42,265
2022-03-22	$34.68	$34.98	$34.56	$34.93	$34.51	145,694
2022-03-21	$34.58	$35.04	$34.11	$34.35	$33.94	26,203
2022-03-18	$34.64	$34.76	$33.83	$34.59	$34.18	154,603
2022-03-17	$35.09	$35.09	$34.56	$34.88	$34.46	44,456
2022-03-16	$34.78	$35.46	$34.78	$35.08	$34.66	194,922
2022-03-15	$35.31	$35.46	$34.64	$34.97	$34.55	57,438
2022-03-14	$35.36	$35.97	$35.00	$35.04	$34.62	61,231
2022-03-11	$34.48	$35.05	$34.44	$34.97	$34.55	49,372
2022-03-10	$34.45	$34.59	$33.62	$34.23	$33.82	38,324
2022-03-09	$34.35	$34.41	$33.82	$34.16	$33.75	53,813
2022-03-08	$33.83	$34.49	$33.37	$33.46	$33.06	49,138
2022-03-07	$33.75	$34.07	$33.50	$33.68	$33.28	68,141
2022-03-04	$34.42	$34.57	$33.33	$33.77	$33.37	75,271
2022-03-03	$35.13	$35.13	$34.46	$34.89	$34.47	35,267
2022-03-02	$34.12	$35.19	$34.07	$35.03	$34.61	56,821
2022-03-01	$35.07	$35.14	$33.46	$33.93	$33.52	66,109
2022-02-28	$35.25	$35.59	$34.93	$35.31	$34.89	59,787
2022-02-25	$35.31	$36.10	$34.93	$35.81	$35.38	40,638
2022-02-24	$34.76	$35.10	$33.95	$35.09	$34.67	42,879
2022-02-23	$36.09	$36.16	$35.62	$35.67	$35.24	32,599
2022-02-22	$36.18	$36.48	$35.73	$36.01	$35.58	31,394
2022-02-18	$35.82	$36.89	$35.78	$36.36	$35.93	57,253
2022-02-17	$36.87	$36.87	$35.92	$36.00	$35.57	35,795
2022-02-16	$37.17	$37.41	$36.85	$37.07	$36.63	28,141
2022-02-15	$36.80	$37.55	$36.80	$37.40	$36.95	77,317
2022-02-14	$36.57	$37.24	$36.08	$36.47	$36.03	63,893
2022-02-11	$36.36	$37.28	$36.29	$36.51	$36.07	48,180
2022-02-10	$37.41	$38.20	$36.21	$36.50	$36.06	74,918
2022-02-09	$37.83	$39.09	$36.91	$37.46	$37.01	55,619
2022-02-08	$36.76	$38.02	$36.76	$37.97	$37.35	573,326
2022-02-07	$36.70	$37.17	$36.09	$36.36	$35.76	40,826
2022-02-04	$36.32	$37.10	$36.00	$36.84	$36.23	141,157
2022-02-03	$35.93	$36.82	$35.50	$36.15	$35.56	116,635
2022-02-02	$36.21	$36.59	$35.40	$36.00	$35.41	60,041
2022-02-01	$35.97	$36.84	$35.59	$36.24	$35.64	43,223
2022-01-31	$35.93	$36.30	$35.56	$36.07	$35.48	68,967
2022-01-28	$36.55	$36.86	$34.90	$35.99	$35.40	111,935
2022-01-27	$37.54	$37.78	$36.35	$36.82	$36.22	54,751
2022-01-26	$40.00	$40.00	$36.50	$37.21	$36.60	70,394
2022-01-25	$37.66	$38.54	$36.93	$37.92	$37.30	102,174
2022-01-24	$37.31	$38.36	$36.88	$38.10	$37.47	93,111
2022-01-21	$36.69	$38.07	$36.69	$37.29	$36.68	57,406
2022-01-20	$38.19	$38.60	$36.97	$37.08	$36.47	55,009
2022-01-19	$39.29	$39.29	$38.21	$38.33	$37.70	31,355
2022-01-18	$39.57	$39.57	$38.30	$39.03	$38.39	49,556
2022-01-14	$39.19	$39.53	$38.87	$39.48	$38.83	24,754
2022-01-13	$39.67	$39.85	$39.19	$39.37	$38.72	33,129
2022-01-12	$39.48	$39.67	$38.99	$39.37	$38.72	40,317
2022-01-11	$39.36	$39.67	$39.06	$39.46	$38.81	45,417
2022-01-10	$39.71	$40.00	$38.97	$39.51	$38.86	42,861
2022-01-07	$39.84	$40.00	$39.54	$39.75	$39.10	27,815
2022-01-06	$39.43	$40.00	$39.29	$39.94	$39.28	32,942
2022-01-05	$39.47	$39.73	$39.06	$39.07	$38.43	39,570
2022-01-04	$39.39	$39.90	$39.16	$39.27	$38.63	38,759
2022-01-03	$38.89	$40.81	$38.42	$39.00	$38.36	44,198
2021-12-31	$38.59	$39.04	$38.12	$38.62	$37.99	39,632
2021-12-30	$39.00	$39.25	$38.57	$38.74	$38.10	27,928
2021-12-29	$39.10	$39.65	$38.47	$38.96	$38.32	36,971
2021-12-28	$38.95	$39.50	$38.80	$39.03	$38.39	27,161
2021-12-27	$38.56	$39.11	$38.27	$39.03	$38.39	30,909
2021-12-23	$39.04	$39.04	$37.99	$38.58	$37.95	31,525
2021-12-22	$38.12	$38.50	$37.98	$38.40	$37.77	47,278
2021-12-21	$37.80	$38.96	$37.70	$38.33	$37.70	38,490
2021-12-20	$37.62	$37.84	$36.30	$37.71	$37.09	60,645
2021-12-17	$39.15	$39.15	$37.82	$37.96	$37.34	282,901
2021-12-16	$40.04	$40.58	$38.92	$39.19	$38.55	75,058
2021-12-15	$39.20	$40.18	$38.95	$39.42	$38.77	68,473
2021-12-14	$38.96	$39.88	$38.96	$39.24	$38.60	51,496
2021-12-13	$38.51	$39.45	$38.30	$39.00	$38.36	125,862
2021-12-10	$39.48	$39.49	$38.34	$38.48	$37.85	38,289
2021-12-09	$38.59	$38.79	$38.30	$38.51	$37.88	32,422
2021-12-08	$39.16	$39.21	$38.50	$38.87	$38.23	24,492
2021-12-07	$39.71	$39.77	$37.24	$38.95	$38.31	64,355
2021-12-06	$39.40	$39.97	$38.34	$39.15	$38.51	44,417
2021-12-03	$39.70	$39.82	$38.66	$38.93	$38.29	29,953
2021-12-02	$38.93	$39.98	$38.52	$39.61	$38.96	35,263
2021-12-01	$39.81	$39.96	$38.37	$38.37	$37.74	42,244
2021-11-30	$38.73	$39.39	$38.48	$38.86	$38.22	49,410
2021-11-29	$39.98	$39.98	$38.29	$39.11	$38.47	43,442
2021-11-26	$40.76	$41.23	$38.73	$39.15	$38.51	34,858
2021-11-24	$41.65	$42.10	$41.65	$41.99	$41.30	27,036
2021-11-23	$39.97	$41.97	$39.97	$41.91	$41.22	56,858
2021-11-22	$41.18	$42.17	$40.74	$41.56	$40.88	207,782
2021-11-19	$40.76	$41.27	$40.50	$40.87	$40.20	39,111
2021-11-18	$41.49	$41.63	$40.78	$41.11	$40.43	45,970
2021-11-17	$41.62	$41.62	$41.03	$41.29	$40.61	40,644
2021-11-16	$41.96	$42.00	$41.56	$41.87	$41.18	39,729
2021-11-15	$42.38	$42.45	$41.72	$42.13	$41.44	35,971
2021-11-12	$42.32	$42.32	$41.94	$42.12	$41.43	39,342
2021-11-11	$42.39	$42.59	$42.23	$42.28	$41.59	26,984
2021-11-10	$42.25	$42.80	$40.84	$42.16	$41.47	41,431
2021-11-09	$42.06	$42.41	$41.66	$42.36	$41.66	60,188
2021-11-08	$42.04	$42.41	$41.88	$42.34	$41.49	66,237
2021-11-05	$41.45	$42.48	$41.45	$41.94	$41.10	67,964
2021-11-04	$42.00	$42.00	$37.80	$41.31	$40.48	45,091
2021-11-03	$40.98	$42.16	$40.34	$41.97	$41.13	53,861
2021-11-02	$41.29	$41.29	$40.71	$40.99	$40.17	45,371
2021-11-01	$40.59	$42.24	$40.36	$41.02	$40.19	59,095
2021-10-29	$40.40	$40.49	$39.74	$40.25	$39.44	105,383
2021-10-28	$40.26	$41.00	$39.93	$40.30	$39.49	68,745
2021-10-27	$41.33	$41.72	$39.87	$40.00	$39.20	50,520
2021-10-26	$42.10	$42.89	$41.38	$41.56	$40.72	107,990
2021-10-25	$39.84	$42.15	$39.80	$42.06	$41.21	184,744
2021-10-22	$39.52	$40.13	$39.07	$39.75	$38.95	420,495
2021-10-21	$39.13	$39.80	$38.75	$39.37	$38.58	226,361
2021-10-20	$38.52	$39.06	$38.47	$39.02	$38.23	144,215
2021-10-19	$38.36	$38.66	$38.27	$38.48	$37.71	25,784
2021-10-18	$38.57	$38.89	$38.57	$38.72	$37.94	40,023
2021-10-15	$39.25	$39.66	$38.64	$38.73	$37.95	72,050
2021-10-14	$39.25	$39.25	$38.86	$39.00	$38.22	98,065
2021-10-13	$38.65	$39.05	$38.00	$39.00	$38.22	39,326
2021-10-12	$38.63	$38.93	$38.59	$38.85	$38.07	26,604
2021-10-11	$39.18	$39.25	$38.61	$38.61	$37.83	42,625
2021-10-08	$39.23	$39.48	$39.08	$39.08	$38.29	97,181
2021-10-07	$39.47	$39.85	$37.48	$39.50	$38.71	79,017
2021-10-06	$38.92	$39.33	$37.26	$39.02	$38.23	64,040
2021-10-05	$39.42	$39.54	$39.01	$39.26	$38.47	50,140
2021-10-04	$39.49	$40.29	$38.50	$39.13	$38.34	85,021
2021-10-01	$39.03	$39.68	$38.36	$39.36	$38.57	151,759
2021-09-30	$39.58	$39.69	$38.75	$38.78	$38.00	55,212
2021-09-29	$39.01	$39.35	$38.28	$39.25	$38.46	84,605
2021-09-28	$39.55	$39.78	$38.81	$39.00	$38.22	89,414
2021-09-27	$39.42	$40.12	$38.94	$39.35	$38.56	266,147
2021-09-24	$39.98	$39.98	$39.12	$39.19	$38.40	71,944
2021-09-23	$39.07	$39.76	$38.71	$39.27	$38.48	83,180
2021-09-22	$38.88	$39.40	$38.47	$39.04	$38.25	31,837
2021-09-21	$38.53	$39.31	$38.22	$38.49	$37.72	18,824
2021-09-20	$39.86	$39.86	$37.95	$38.56	$37.78	38,907
2021-09-17	$39.14	$39.90	$38.62	$39.89	$39.09	200,439
2021-09-16	$39.34	$39.57	$38.48	$38.99	$38.21	33,028
2021-09-15	$38.42	$39.19	$38.42	$39.18	$38.39	57,386
2021-09-14	$39.62	$39.94	$38.19	$38.31	$37.54	229,133
2021-09-13	$39.36	$39.67	$35.42	$39.33	$38.54	43,028
2021-09-10	$39.70	$39.74	$38.95	$39.06	$38.27	41,243
2021-09-09	$39.64	$40.00	$39.27	$39.46	$38.67	37,718
2021-09-08	$39.74	$40.13	$39.50	$39.70	$38.90	36,113
2021-09-07	$39.96	$40.45	$39.88	$39.95	$39.15	36,008
2021-09-03	$40.61	$40.65	$39.96	$40.11	$39.30	30,815
2021-09-02	$40.30	$40.60	$40.20	$40.52	$39.70	103,190
2021-09-01	$40.24	$40.98	$39.96	$40.28	$39.47	182,720
2021-08-31	$40.07	$40.70	$39.51	$40.52	$39.70	92,942
2021-08-30	$40.68	$40.68	$39.62	$39.67	$38.87	94,070
2021-08-27	$39.16	$40.83	$39.16	$40.73	$39.91	160,134
2021-08-26	$39.69	$39.69	$38.94	$39.05	$38.26	67,319
2021-08-25	$39.26	$39.77	$38.78	$39.49	$38.70	66,627
2021-08-24	$38.83	$39.53	$38.80	$39.26	$38.47	51,658
2021-08-23	$39.20	$39.26	$38.66	$39.05	$38.26	36,696
2021-08-20	$37.68	$38.94	$36.91	$38.84	$38.06	99,485
2021-08-19	$37.92	$37.93	$37.28	$37.85	$37.09	37,076
2021-08-18	$38.24	$38.96	$38.08	$38.10	$37.33	32,744
2021-08-17	$39.46	$39.46	$38.12	$38.30	$37.53	80,642
2021-08-16	$40.06	$40.06	$39.27	$39.51	$38.71	84,564
2021-08-13	$40.65	$40.70	$39.96	$40.30	$39.49	66,540
2021-08-12	$41.25	$41.28	$40.33	$40.72	$39.90	77,387
2021-08-11	$40.92	$41.41	$40.49	$41.26	$40.43	125,603
2021-08-10	$40.00	$40.85	$39.95	$40.80	$39.98	102,428
2021-08-09	$38.96	$40.37	$38.36	$40.14	$39.33	247,057
2021-08-06	$38.80	$39.20	$38.64	$39.20	$38.27	73,899
2021-08-05	$38.01	$38.52	$37.92	$38.40	$37.49	22,278
2021-08-04	$38.39	$38.72	$37.71	$37.82	$36.92	38,308
2021-08-03	$38.06	$39.15	$38.06	$38.84	$37.92	37,833
2021-08-02	$38.41	$39.50	$38.09	$38.41	$37.50	49,388
2021-07-30	$38.65	$38.95	$38.39	$38.57	$37.65	50,232
2021-07-29	$38.23	$38.57	$37.99	$38.53	$37.61	25,304
2021-07-28	$37.21	$38.27	$37.21	$37.80	$36.90	80,185
2021-07-27	$37.26	$37.60	$37.07	$37.52	$36.63	30,093
2021-07-26	$37.15	$37.85	$37.09	$37.70	$36.80	40,796
2021-07-23	$37.03	$37.10	$36.16	$36.95	$36.07	29,628
2021-07-22	$36.88	$36.95	$36.02	$36.72	$35.85	47,289
2021-07-21	$37.25	$37.75	$36.78	$37.19	$36.31	47,889
2021-07-20	$36.36	$37.80	$36.36	$36.74	$35.87	107,997
2021-07-19	$36.20	$37.17	$36.01	$36.29	$35.43	76,433
2021-07-16	$37.96	$37.96	$36.91	$36.97	$36.09	51,507
2021-07-15	$36.63	$37.73	$36.55	$37.58	$36.69	60,460
2021-07-14	$37.21	$37.37	$35.97	$37.00	$36.12	45,898
2021-07-13	$37.11	$37.37	$36.30	$37.07	$36.19	60,781
2021-07-12	$36.37	$37.15	$36.37	$37.03	$36.15	21,040
2021-07-09	$36.23	$36.97	$35.32	$36.55	$35.68	31,488
2021-07-08	$35.11	$35.74	$34.76	$35.67	$34.82	48,105
2021-07-07	$35.73	$36.46	$35.73	$35.93	$35.08	37,937
2021-07-06	$36.92	$37.26	$35.61	$35.92	$35.07	47,170
2021-07-02	$37.47	$38.70	$37.00	$37.07	$36.19	22,710
2021-07-01	$37.69	$37.83	$37.39	$37.63	$36.74	33,348
2021-06-30	$37.16	$38.08	$37.16	$37.43	$36.54	64,644
2021-06-29	$37.74	$38.09	$36.75	$37.35	$36.46	40,037
2021-06-28	$38.00	$38.00	$37.31	$37.63	$36.74	52,617
2021-06-25	$38.08	$38.72	$37.67	$38.02	$37.12	248,210
2021-06-24	$37.76	$38.20	$37.11	$37.95	$37.05	32,087
2021-06-23	$37.78	$38.07	$37.40	$37.47	$36.58	55,551
2021-06-22	$38.39	$38.39	$37.35	$37.91	$37.01	63,757
2021-06-21	$37.10	$38.63	$37.10	$38.41	$37.50	74,466
2021-06-18	$37.98	$38.13	$36.60	$36.73	$35.86	202,658
2021-06-17	$40.16	$40.16	$38.47	$38.66	$37.74	40,554
2021-06-16	$39.66	$40.25	$39.28	$40.02	$39.07	59,889
2021-06-15	$39.48	$40.10	$39.09	$39.96	$39.01	56,057
2021-06-14	$38.96	$39.49	$38.96	$39.26	$38.33	72,915
2021-06-11	$39.72	$40.02	$39.40	$40.02	$39.07	39,504
2021-06-10	$40.11	$40.24	$39.26	$39.30	$38.37	61,222
2021-06-09	$39.75	$40.25	$39.62	$39.99	$39.04	73,511
2021-06-08	$39.66	$40.23	$39.62	$39.97	$39.02	47,190
2021-06-07	$39.40	$40.00	$39.22	$39.92	$38.97	49,879
2021-06-04	$38.93	$39.70	$38.84	$39.52	$38.58	53,408
2021-06-03	$38.93	$39.15	$38.15	$39.03	$38.10	82,717
2021-06-02	$39.71	$39.72	$38.47	$38.90	$37.98	31,071
2021-06-01	$39.30	$39.73	$38.72	$39.41	$38.47	74,678
2021-05-28	$39.44	$39.44	$38.58	$39.05	$38.12	48,131
2021-05-27	$39.18	$39.67	$39.00	$39.34	$38.40	76,364
2021-05-26	$38.28	$38.99	$37.90	$38.72	$37.80	29,792
2021-05-25	$38.11	$39.34	$37.88	$37.92	$37.02	51,854
2021-05-24	$39.24	$39.62	$37.98	$38.86	$37.94	24,400
2021-05-21	$39.16	$39.56	$38.42	$39.15	$38.22	56,124
2021-05-20	$37.02	$38.71	$37.02	$38.62	$37.70	23,647
2021-05-19	$38.93	$38.93	$37.34	$38.57	$37.65	22,352
2021-05-18	$39.26	$39.98	$38.67	$38.67	$37.75	28,809
2021-05-17	$39.11	$39.72	$38.80	$39.57	$38.63	79,490
2021-05-14	$38.50	$39.78	$38.05	$39.34	$38.40	69,921
2021-05-13	$36.77	$39.79	$36.77	$38.42	$37.51	65,212
2021-05-12	$38.29	$38.63	$36.82	$37.18	$36.30	41,662
2021-05-11	$38.38	$39.39	$37.92	$38.22	$37.31	32,444
2021-05-10	$40.30	$40.46	$38.83	$38.92	$37.99	59,070
2021-05-07	$39.53	$40.21	$39.50	$40.02	$39.07	36,208
2021-05-06	$39.31	$39.99	$39.17	$39.87	$38.79	52,853
2021-05-05	$39.09	$39.56	$38.72	$39.31	$38.24	38,719
2021-05-04	$39.44	$39.44	$38.75	$39.12	$38.06	49,419
2021-05-03	$39.65	$40.37	$39.01	$39.61	$38.53	124,802
2021-04-30	$38.75	$39.60	$38.32	$39.12	$38.06	60,393
2021-04-29	$39.09	$39.26	$38.74	$39.15	$38.09	19,397
2021-04-28	$38.95	$39.21	$38.35	$38.67	$37.62	44,917
2021-04-27	$38.78	$39.00	$38.15	$38.76	$37.71	52,916
2021-04-26	$38.48	$38.87	$38.35	$38.45	$37.41	24,457
2021-04-23	$37.59	$38.50	$37.59	$38.24	$37.20	36,620
2021-04-22	$38.07	$38.13	$37.04	$37.45	$36.43	27,980
2021-04-21	$36.94	$38.28	$36.94	$37.77	$36.74	31,437
2021-04-20	$37.82	$37.82	$36.85	$37.04	$36.03	36,918
2021-04-19	$38.29	$38.50	$37.70	$37.99	$36.96	28,246
2021-04-16	$37.98	$38.44	$37.60	$38.18	$37.14	37,360
2021-04-15	$37.80	$37.96	$36.85	$37.58	$36.56	20,227
2021-04-14	$37.20	$37.95	$36.93	$37.56	$36.54	32,326
2021-04-13	$37.75	$37.75	$37.05	$37.14	$36.13	15,227
2021-04-12	$37.50	$38.00	$36.97	$37.97	$36.94	18,858
2021-04-09	$37.66	$37.96	$37.18	$37.76	$36.73	24,661
2021-04-08	$37.20	$37.64	$36.77	$37.44	$36.42	31,961
2021-04-07	$37.73	$38.43	$36.81	$37.21	$36.20	58,818
2021-04-06	$37.97	$38.49	$37.56	$37.76	$36.73	45,831
2021-04-05	$37.64	$38.29	$37.07	$37.95	$36.92	53,138
2021-04-01	$36.62	$37.41	$36.36	$37.30	$36.29	37,881
2021-03-31	$36.81	$37.70	$36.05	$36.61	$35.62	93,877
2021-03-30	$36.51	$37.41	$36.32	$36.81	$35.81	50,086
2021-03-29	$37.96	$37.96	$36.10	$36.14	$35.16	38,928
2021-03-26	$36.91	$37.56	$36.75	$37.56	$36.54	26,155
2021-03-25	$35.53	$36.49	$34.68	$36.44	$35.45	41,766
2021-03-24	$36.00	$37.09	$35.26	$35.44	$34.48	27,117
2021-03-23	$35.74	$36.75	$35.19	$35.36	$34.40	46,262
2021-03-22	$37.91	$37.91	$35.49	$36.09	$35.11	32,533
2021-03-19	$36.80	$37.89	$36.10	$37.88	$36.85	301,111
2021-03-18	$37.22	$38.39	$36.82	$36.99	$35.98	59,897
2021-03-17	$36.95	$37.23	$36.33	$37.04	$36.03	42,778
2021-03-16	$36.49	$36.90	$35.89	$36.78	$35.78	38,135
2021-03-15	$37.43	$37.50	$36.26	$36.86	$35.86	111,188
2021-03-12	$37.68	$38.32	$36.61	$37.40	$36.38	87,658
2021-03-11	$36.48	$37.50	$36.41	$37.40	$36.38	114,134
2021-03-10	$35.61	$36.75	$35.61	$36.75	$35.75	102,914
2021-03-09	$36.00	$36.47	$34.91	$35.99	$35.01	80,568
2021-03-08	$34.78	$36.00	$33.78	$35.94	$34.96	110,727
2021-03-05	$34.35	$35.00	$33.71	$34.98	$34.03	60,379
2021-03-04	$34.37	$34.99	$33.23	$33.88	$32.96	55,598
2021-03-03	$33.64	$34.50	$33.12	$34.02	$33.10	54,136
2021-03-02	$33.55	$33.85	$33.15	$33.36	$32.45	22,856
2021-03-01	$32.84	$33.53	$32.26	$33.53	$32.62	29,499
2021-02-26	$33.02	$33.11	$31.90	$32.07	$31.20	49,333
2021-02-25	$34.25	$34.48	$32.91	$33.06	$32.16	64,932
2021-02-24	$33.50	$34.25	$31.57	$34.14	$33.21	57,787
2021-02-23	$33.20	$33.86	$33.02	$33.34	$32.43	31,132
2021-02-22	$32.68	$33.34	$32.39	$33.14	$32.24	41,476
2021-02-19	$32.13	$33.12	$31.86	$32.75	$31.86	37,768
2021-02-18	$31.96	$32.22	$31.91	$32.04	$31.17	34,830
2021-02-17	$32.20	$32.55	$32.00	$32.19	$31.32	18,801
2021-02-16	$32.47	$32.84	$32.30	$32.36	$31.48	21,243
2021-02-12	$31.96	$32.45	$31.96	$32.17	$31.30	26,036
2021-02-11	$32.08	$32.49	$31.81	$32.35	$31.47	32,154
2021-02-10	$32.93	$32.93	$32.15	$32.17	$31.30	27,213
2021-02-09	$32.24	$32.85	$32.06	$32.69	$31.80	26,412
2021-02-08	$32.50	$32.80	$32.21	$32.74	$31.72	22,207
2021-02-05	$32.06	$32.20	$31.71	$32.14	$31.14	28,601
2021-02-04	$31.47	$32.24	$31.44	$32.24	$31.24	23,763
2021-02-03	$30.50	$31.88	$30.50	$31.50	$30.52	35,957
2021-02-02	$31.07	$31.59	$30.99	$31.44	$30.46	31,620
2021-02-01	$29.17	$30.89	$29.17	$30.55	$29.60	42,483
2021-01-29	$30.70	$30.96	$29.88	$29.94	$29.01	80,726
2021-01-28	$30.41	$31.09	$29.58	$30.94	$29.98	57,724
2021-01-27	$31.15	$31.60	$29.33	$29.78	$28.86	67,575
2021-01-26	$32.12	$32.12	$31.16	$31.29	$30.32	49,242
2021-01-25	$32.21	$32.21	$31.33	$31.83	$30.84	26,480
2021-01-22	$31.55	$32.58	$31.07	$32.57	$31.56	45,801
2021-01-21	$32.08	$32.19	$31.44	$31.76	$30.77	39,038
2021-01-20	$32.39	$33.10	$32.14	$32.17	$31.17	24,933
2021-01-19	$33.00	$33.30	$32.16	$32.38	$31.38	48,350
2021-01-15	$33.63	$33.63	$32.56	$33.00	$31.98	63,516
2021-01-14	$32.80	$33.73	$32.39	$33.16	$32.13	141,091
2021-01-13	$32.30	$32.91	$30.14	$32.62	$31.61	43,660
2021-01-12	$32.30	$32.84	$31.94	$32.51	$31.50	25,594
2021-01-11	$31.47	$32.16	$31.24	$32.00	$31.01	20,635
2021-01-08	$32.00	$32.00	$31.44	$31.97	$30.98	55,708
2021-01-07	$32.00	$32.34	$30.30	$32.26	$31.26	81,212
2021-01-06	$31.00	$32.02	$30.75	$31.91	$30.92	134,643
2021-01-05	$30.36	$31.00	$30.36	$30.61	$29.66	59,325
2021-01-04	$31.33	$31.33	$30.01	$30.45	$29.51	51,005
2020-12-31	$30.50	$31.00	$30.50	$30.88	$29.92	56,927
2020-12-30	$30.37	$30.83	$30.37	$30.72	$29.77	38,783
2020-12-29	$30.32	$30.47	$29.97	$30.41	$29.47	47,479
2020-12-28	$30.73	$30.90	$30.50	$30.72	$29.77	39,279
2020-12-24	$30.91	$30.91	$30.14	$30.30	$29.36	10,746
2020-12-23	$29.29	$31.00	$29.29	$30.84	$29.88	144,623
2020-12-22	$28.79	$29.22	$28.74	$28.94	$28.04	50,469
2020-12-21	$28.70	$29.00	$28.41	$28.80	$27.91	73,441
2020-12-18	$30.04	$30.30	$28.67	$28.73	$27.84	193,233
2020-12-17	$29.98	$30.33	$29.36	$29.94	$29.01	61,279
2020-12-16	$29.95	$30.00	$29.39	$29.60	$28.68	58,855
2020-12-15	$29.67	$30.00	$29.67	$30.00	$29.07	75,790
2020-12-14	$30.00	$30.00	$29.60	$29.60	$28.68	40,217
2020-12-11	$29.55	$29.99	$29.43	$29.80	$28.88	28,848
2020-12-10	$29.31	$29.96	$29.31	$29.90	$28.97	18,890
2020-12-09	$29.87	$29.87	$29.29	$29.66	$28.74	42,169
2020-12-08	$29.05	$29.62	$29.05	$29.62	$28.70	41,691
2020-12-07	$29.39	$29.86	$29.00	$29.46	$28.55	50,847
2020-12-04	$29.06	$29.70	$28.83	$29.47	$28.56	41,547
2020-12-03	$28.90	$28.99	$28.52	$28.64	$27.75	31,019
2020-12-02	$28.38	$29.24	$28.38	$29.04	$28.14	50,778
2020-12-01	$28.00	$28.84	$27.81	$28.61	$27.72	88,236
2020-11-30	$27.30	$28.10	$27.25	$27.36	$26.51	117,228
2020-11-27	$28.56	$28.65	$27.77	$28.10	$27.23	22,976
2020-11-25	$28.97	$29.11	$28.08	$28.54	$27.65	43,064
2020-11-24	$28.90	$29.70	$28.65	$29.25	$28.34	97,405
2020-11-23	$28.38	$28.70	$27.93	$28.37	$27.49	48,542
2020-11-20	$27.87	$28.43	$27.70	$28.36	$27.48	47,168
2020-11-19	$28.02	$28.25	$27.55	$28.16	$27.29	38,678
2020-11-18	$28.83	$28.90	$28.05	$28.05	$27.18	25,839
2020-11-17	$28.50	$28.94	$27.82	$28.57	$27.68	38,497
2020-11-16	$28.92	$29.00	$27.85	$28.89	$27.99	60,525
2020-11-13	$27.49	$28.17	$27.08	$27.92	$27.05	42,955
2020-11-12	$27.00	$27.87	$26.75	$27.09	$26.25	45,107
2020-11-11	$27.70	$27.70	$26.86	$27.54	$26.69	39,012
2020-11-10	$26.95	$28.40	$26.95	$27.74	$26.88	74,684
2020-11-09	$25.30	$28.70	$25.30	$26.75	$25.92	81,070
2020-11-06	$24.71	$25.00	$23.92	$23.93	$23.08	34,669
2020-11-05	$23.63	$24.84	$23.63	$24.60	$23.73	24,640
2020-11-04	$24.60	$24.70	$23.56	$23.70	$22.86	40,306
2020-11-03	$25.11	$25.36	$24.77	$25.16	$24.27	70,452
2020-11-02	$24.23	$24.70	$23.66	$24.52	$23.65	28,994
2020-10-30	$24.96	$24.96	$23.50	$23.84	$23.00	72,439
2020-10-29	$22.98	$23.95	$22.95	$23.90	$23.05	57,594
2020-10-28	$23.09	$23.51	$22.88	$23.10	$22.28	39,120
2020-10-27	$24.31	$24.73	$23.21	$23.32	$22.50	56,008
2020-10-26	$24.56	$24.72	$23.97	$24.37	$23.51	24,426
2020-10-23	$24.70	$25.01	$24.15	$24.97	$24.09	39,521
2020-10-22	$24.00	$24.98	$23.60	$24.61	$23.74	54,018
2020-10-21	$23.72	$23.94	$23.72	$23.94	$23.09	13,153
2020-10-20	$23.66	$23.95	$23.53	$23.87	$23.03	52,591
2020-10-19	$23.42	$23.96	$22.86	$23.46	$22.63	26,015
2020-10-16	$23.26	$23.86	$22.93	$23.52	$22.69	26,978
2020-10-15	$22.10	$23.67	$22.10	$23.40	$22.57	42,052
2020-10-14	$23.72	$23.72	$22.66	$22.73	$21.93	36,382
2020-10-13	$24.00	$24.06	$23.67	$23.82	$22.98	57,659
2020-10-12	$23.41	$24.15	$23.10	$24.05	$23.20	62,132
2020-10-09	$23.74	$23.74	$23.14	$23.52	$22.69	37,451
2020-10-08	$23.38	$23.55	$22.65	$23.42	$22.59	40,089
2020-10-07	$22.63	$23.41	$22.03	$23.38	$22.55	57,786
2020-10-06	$22.75	$23.05	$22.05	$22.28	$21.49	93,229
2020-10-05	$21.97	$22.75	$21.38	$22.44	$21.65	45,237
2020-10-02	$21.09	$21.91	$21.09	$21.82	$21.05	38,207
2020-10-01	$21.05	$21.42	$20.66	$21.37	$20.61	51,323
2020-09-30	$21.12	$21.41	$20.75	$20.97	$20.23	46,554
2020-09-29	$20.72	$21.10	$20.42	$21.03	$20.29	55,449
2020-09-28	$20.10	$20.91	$19.88	$20.83	$20.09	59,049
2020-09-25	$19.69	$20.46	$19.69	$19.81	$19.11	27,206
2020-09-24	$19.75	$20.08	$19.50	$19.69	$18.99	41,049
2020-09-23	$20.31	$21.42	$19.52	$19.71	$19.01	78,821
2020-09-22	$20.61	$20.88	$20.15	$20.25	$19.53	54,692
2020-09-21	$21.10	$22.27	$20.43	$20.49	$19.77	99,055
2020-09-18	$21.97	$22.35	$21.41	$21.60	$20.84	372,228
2020-09-17	$21.67	$22.00	$21.39	$21.76	$20.99	66,871
2020-09-16	$21.72	$22.09	$21.65	$21.86	$21.09	46,448
2020-09-15	$21.98	$22.16	$21.60	$21.79	$21.02	49,115
2020-09-14	$21.36	$21.88	$21.36	$21.79	$21.02	24,324
2020-09-11	$21.99	$22.38	$21.26	$21.31	$20.56	48,486
2020-09-10	$22.17	$22.25	$21.77	$21.96	$21.18	57,905
2020-09-09	$21.93	$22.20	$21.48	$21.98	$21.20	56,175
2020-09-08	$22.35	$22.35	$21.45	$21.85	$21.08	65,658
2020-09-04	$21.89	$22.50	$21.78	$22.42	$21.63	76,595
2020-09-03	$21.45	$22.16	$21.26	$21.37	$20.61	41,922
2020-09-02	$21.17	$21.41	$21.01	$21.34	$20.59	21,499
2020-09-01	$21.31	$21.47	$20.08	$21.31	$20.56	28,223
2020-08-31	$21.70	$21.72	$21.36	$21.44	$20.68	48,152
2020-08-28	$21.96	$22.01	$21.35	$21.85	$21.08	20,721
2020-08-27	$21.34	$22.11	$21.34	$21.93	$21.15	40,707
2020-08-26	$21.95	$22.00	$21.03	$21.39	$20.63	83,551
2020-08-25	$22.51	$22.63	$21.76	$21.97	$21.19	36,215
2020-08-24	$22.11	$22.53	$21.28	$22.22	$21.43	42,646
2020-08-21	$21.59	$22.13	$21.24	$21.84	$21.07	123,145
2020-08-20	$21.89	$22.15	$21.45	$21.67	$20.90	25,180
2020-08-19	$21.92	$22.47	$21.51	$22.27	$21.48	62,977
2020-08-18	$22.49	$22.96	$21.72	$21.88	$21.11	32,168
2020-08-17	$23.03	$23.06	$22.29	$22.71	$21.91	31,602
2020-08-14	$22.44	$23.24	$22.14	$23.14	$22.32	45,932
2020-08-13	$22.74	$22.95	$21.89	$22.72	$21.92	44,559
2020-08-12	$23.48	$23.96	$21.35	$22.98	$22.17	42,580
2020-08-11	$22.98	$23.57	$22.56	$22.97	$22.16	56,360
2020-08-10	$22.25	$23.01	$22.25	$22.56	$21.76	63,122
2020-08-07	$21.01	$22.25	$20.89	$22.25	$21.46	77,622
2020-08-06	$21.47	$21.88	$21.05	$21.45	$20.60	50,632
2020-08-05	$20.39	$21.71	$20.26	$21.59	$20.73	64,896
2020-08-04	$20.06	$20.20	$19.77	$20.08	$19.28	178,066
2020-08-03	$20.07	$20.25	$19.76	$20.07	$19.27	69,184
2020-07-31	$20.22	$20.33	$19.20	$19.91	$19.12	82,479
2020-07-30	$20.16	$20.65	$19.89	$20.48	$19.67	59,507
2020-07-29	$20.97	$21.03	$20.28	$20.70	$19.88	47,769
2020-07-28	$20.81	$21.83	$20.61	$21.00	$20.17	114,003
2020-07-27	$20.33	$20.37	$19.93	$20.07	$19.27	32,956
2020-07-24	$20.83	$20.89	$20.38	$20.45	$19.64	37,467
2020-07-23	$20.15	$20.98	$20.03	$20.72	$19.90	35,856
2020-07-22	$20.53	$20.76	$19.89	$20.21	$19.41	45,272
2020-07-21	$20.03	$21.13	$20.03	$20.82	$19.99	42,485
2020-07-20	$20.14	$20.24	$19.78	$19.85	$19.06	36,788
2020-07-17	$20.26	$20.73	$20.15	$20.35	$19.54	57,099
2020-07-16	$20.52	$20.73	$20.14	$20.42	$19.61	66,046
2020-07-15	$20.08	$20.76	$20.08	$20.59	$19.77	136,814
2020-07-14	$20.22	$20.25	$19.37	$19.92	$19.13	81,134
2020-07-13	$20.28	$20.69	$19.71	$20.28	$19.48	73,829
2020-07-10	$19.34	$20.16	$19.10	$20.07	$19.27	74,608
2020-07-09	$20.15	$21.46	$19.12	$19.22	$18.46	67,772
2020-07-08	$20.40	$20.69	$19.81	$20.25	$19.45	49,419
2020-07-07	$21.14	$21.26	$20.34	$20.39	$19.58	38,005
2020-07-06	$21.90	$22.19	$21.13	$21.37	$20.52	69,976
2020-07-02	$21.98	$22.27	$21.30	$21.54	$20.69	56,015
2020-07-01	$22.50	$22.58	$21.28	$21.38	$20.53	61,587
2020-06-30	$22.20	$22.59	$21.73	$22.50	$21.61	101,817
2020-06-29	$21.20	$22.47	$21.20	$22.41	$21.52	74,083
2020-06-26	$21.53	$21.78	$20.40	$20.97	$20.14	367,921
2020-06-25	$21.34	$22.31	$21.23	$21.98	$21.11	66,840
2020-06-24	$21.92	$22.36	$19.73	$21.53	$20.68	73,695
2020-06-23	$23.17	$23.42	$22.04	$22.36	$21.47	107,382
2020-06-22	$22.30	$22.80	$22.17	$22.67	$21.77	101,649
2020-06-19	$22.42	$22.82	$21.55	$22.82	$21.91	223,201
2020-06-18	$21.33	$22.20	$21.14	$22.02	$21.15	74,356
2020-06-17	$22.68	$22.68	$21.37	$21.62	$20.76	78,511
2020-06-16	$23.01	$24.12	$22.14	$22.75	$21.85	64,880
2020-06-15	$20.81	$22.07	$20.75	$21.97	$21.10	48,969
2020-06-12	$22.29	$22.56	$21.20	$21.79	$20.93	84,712
2020-06-11	$21.92	$21.96	$21.06	$21.21	$20.37	111,583
2020-06-10	$24.76	$24.82	$22.75	$22.83	$21.92	78,268
2020-06-09	$24.35	$25.45	$24.35	$24.90	$23.91	73,583
2020-06-08	$24.95	$25.48	$24.49	$25.01	$24.02	58,506
2020-06-05	$24.14	$24.81	$23.58	$24.23	$23.27	98,096
2020-06-04	$22.36	$22.95	$22.25	$22.90	$21.99	69,834
2020-06-03	$21.45	$22.84	$20.66	$22.50	$21.61	86,606
2020-06-02	$21.10	$22.67	$20.72	$20.79	$19.97	60,936
2020-06-01	$21.40	$21.65	$20.78	$20.81	$19.98	80,088
2020-05-29	$21.36	$21.69	$20.51	$21.19	$20.35	69,654
2020-05-28	$23.41	$23.41	$21.89	$21.92	$21.05	90,598
2020-05-27	$22.00	$23.14	$21.71	$22.95	$22.04	141,703
2020-05-26	$21.02	$22.00	$20.63	$21.70	$20.84	87,293
2020-05-22	$20.43	$20.51	$19.77	$20.01	$19.22	75,443
2020-05-21	$19.95	$20.47	$19.95	$20.08	$19.28	70,872
2020-05-20	$19.48	$20.43	$19.48	$20.06	$19.26	100,558
2020-05-19	$19.23	$19.77	$18.88	$18.94	$18.19	101,750
2020-05-18	$18.31	$19.76	$18.31	$19.25	$18.49	129,650
2020-05-15	$17.01	$17.80	$16.87	$17.68	$16.98	66,664
2020-05-14	$16.73	$17.26	$16.05	$17.15	$16.47	96,418
2020-05-13	$17.65	$17.84	$16.44	$17.28	$16.59	98,711
2020-05-12	$18.89	$18.89	$17.64	$17.75	$17.05	89,174
2020-05-11	$19.20	$19.25	$18.13	$18.25	$17.53	84,236
2020-05-08	$18.71	$19.85	$18.64	$19.68	$18.90	82,791
2020-05-07	$18.00	$18.59	$17.89	$18.17	$17.36	68,793
2020-05-06	$18.44	$18.50	$17.56	$17.65	$16.86	54,696
2020-05-05	$19.24	$19.88	$18.31	$18.37	$17.55	72,678
2020-05-04	$18.66	$19.02	$17.75	$19.01	$18.16	56,797
2020-05-01	$19.43	$19.43	$18.23	$18.96	$18.12	87,958
2020-04-30	$20.05	$20.59	$19.36	$19.92	$19.03	147,795
2020-04-29	$20.86	$21.62	$20.01	$20.90	$19.97	233,793
2020-04-28	$20.13	$20.76	$19.78	$20.00	$19.11	189,852
2020-04-27	$18.40	$20.11	$18.40	$19.75	$18.87	96,059
2020-04-24	$17.96	$18.44	$17.55	$18.32	$17.50	99,158
2020-04-23	$18.12	$18.64	$17.76	$18.03	$17.23	151,109
2020-04-22	$18.59	$18.88	$17.82	$18.00	$17.20	91,939
2020-04-21	$17.60	$18.29	$17.13	$18.08	$17.27	54,145
2020-04-20	$17.83	$18.98	$17.42	$18.32	$17.50	99,357
2020-04-17	$17.87	$18.72	$17.87	$18.44	$17.62	57,934
2020-04-16	$18.29	$18.29	$16.80	$17.26	$16.49	73,568
2020-04-15	$19.42	$19.90	$18.33	$18.41	$17.59	56,030
2020-04-14	$21.64	$21.94	$20.16	$20.52	$19.61	80,926
2020-04-13	$22.19	$22.19	$20.88	$21.20	$20.26	49,281
2020-04-09	$20.20	$22.29	$20.11	$22.22	$21.23	112,316
2020-04-08	$18.75	$19.84	$18.18	$19.65	$18.78	122,740
2020-04-07	$19.00	$19.74	$17.75	$18.43	$17.61	98,733
2020-04-06	$18.75	$19.01	$18.22	$18.65	$17.82	80,952
2020-04-03	$18.85	$18.85	$17.64	$17.94	$17.14	136,979
2020-04-02	$18.13	$19.09	$18.13	$18.79	$17.95	375,451
2020-04-01	$18.36	$19.74	$17.88	$18.54	$17.71	147,923
2020-03-31	$19.04	$19.20	$18.39	$19.07	$18.22	93,338
2020-03-30	$19.15	$19.74	$18.57	$19.21	$18.35	128,551
2020-03-27	$19.66	$19.99	$19.23	$19.25	$18.39	105,171
2020-03-26	$18.54	$20.72	$18.54	$20.62	$19.70	80,252
2020-03-25	$17.39	$19.01	$16.89	$18.43	$17.61	192,185
2020-03-24	$17.00	$17.55	$16.28	$17.31	$16.54	135,164
2020-03-23	$16.80	$16.89	$15.27	$16.19	$15.47	140,899
2020-03-20	$17.71	$18.41	$15.88	$16.85	$16.10	322,355
2020-03-19	$17.00	$17.92	$16.26	$17.64	$16.85	363,288
2020-03-18	$18.15	$19.24	$16.90	$17.03	$16.27	534,314
2020-03-17	$19.38	$19.50	$18.51	$19.10	$18.25	119,224
2020-03-16	$18.67	$20.19	$18.65	$19.18	$18.33	98,555
2020-03-13	$23.36	$24.78	$20.10	$22.21	$21.22	243,733
2020-03-12	$24.22	$24.91	$21.91	$22.34	$21.35	74,203
2020-03-11	$26.00	$26.04	$25.23	$25.36	$24.23	71,262
2020-03-10	$26.73	$26.90	$25.53	$26.52	$25.34	89,267
2020-03-09	$26.32	$26.71	$25.25	$26.07	$24.91	99,292
2020-03-06	$28.43	$28.86	$27.53	$28.32	$27.06	47,548
2020-03-05	$29.80	$30.03	$28.63	$29.16	$27.86	79,953
2020-03-04	$30.52	$30.54	$29.66	$30.39	$29.04	72,268
2020-03-03	$30.61	$30.62	$29.89	$30.18	$28.84	84,922
2020-03-02	$29.78	$30.78	$29.65	$30.78	$29.41	41,407
2020-02-28	$30.88	$31.25	$29.25	$29.84	$28.51	64,890
2020-02-27	$32.09	$32.31	$31.51	$31.56	$30.15	56,257
2020-02-26	$33.02	$33.19	$32.35	$32.45	$31.01	41,038
2020-02-25	$33.61	$34.09	$32.70	$32.82	$31.36	104,012
2020-02-24	$34.17	$34.37	$34.01	$34.23	$32.71	42,358
2020-02-21	$34.81	$34.81	$34.46	$34.70	$33.15	48,357
2020-02-20	$34.53	$34.88	$34.51	$34.78	$33.23	41,888
2020-02-19	$34.52	$34.67	$34.52	$34.58	$33.04	26,814
2020-02-18	$34.73	$34.85	$34.37	$34.56	$33.02	30,160
2020-02-14	$35.00	$35.00	$34.73	$34.88	$33.33	39,903
2020-02-13	$34.95	$35.07	$34.86	$35.00	$33.44	33,732
2020-02-12	$35.05	$35.34	$34.72	$34.95	$33.39	34,496
2020-02-11	$34.80	$35.25	$34.80	$35.00	$33.44	42,547
2020-02-10	$35.11	$35.11	$34.59	$34.76	$33.21	38,783
2020-02-07	$35.27	$35.50	$34.82	$35.15	$33.58	49,587
2020-02-06	$35.14	$35.40	$35.10	$35.34	$33.77	40,256
2020-02-05	$35.46	$35.49	$35.20	$35.40	$33.73	63,073
2020-02-04	$35.27	$35.36	$35.03	$35.20	$33.54	47,003
2020-02-03	$34.58	$35.07	$34.57	$34.96	$33.31	143,453
2020-01-31	$34.64	$34.87	$34.22	$34.42	$32.79	109,480
2020-01-30	$33.94	$34.87	$33.94	$34.85	$33.20	82,222
2020-01-29	$34.32	$34.36	$33.97	$34.11	$32.50	62,389
2020-01-28	$33.82	$34.33	$33.78	$34.32	$32.70	71,040
2020-01-27	$33.55	$34.10	$33.46	$34.00	$32.39	77,367
2020-01-24	$33.85	$33.95	$33.74	$33.84	$32.24	51,197
2020-01-23	$33.56	$34.18	$33.46	$33.98	$32.38	64,774
2020-01-22	$33.76	$34.00	$33.09	$33.87	$32.27	83,909
2020-01-21	$33.92	$33.99	$33.57	$33.63	$32.04	30,092
2020-01-17	$34.33	$34.36	$34.02	$34.11	$32.50	35,819
2020-01-16	$33.98	$34.36	$33.69	$34.10	$32.49	50,698
2020-01-15	$33.74	$33.82	$33.59	$33.82	$32.22	35,444
2020-01-14	$33.82	$34.12	$33.66	$33.91	$32.31	56,604
2020-01-13	$33.91	$34.00	$33.72	$33.91	$32.31	41,291
2020-01-10	$34.12	$34.23	$33.87	$34.02	$32.41	34,848
2020-01-09	$34.57	$34.61	$34.10	$34.13	$32.52	46,737
2020-01-08	$34.66	$34.82	$34.49	$34.57	$32.94	27,016
2020-01-07	$34.55	$34.81	$34.35	$34.69	$33.05	51,609
2020-01-06	$34.64	$34.90	$34.22	$34.71	$33.07	80,217
2020-01-03	$34.88	$35.02	$34.25	$34.75	$33.11	399,610
2020-01-02	$35.62	$35.62	$34.92	$35.14	$33.48	206,439
2019-12-31	$35.40	$35.61	$35.21	$35.52	$33.84	41,691
2019-12-30	$35.65	$35.88	$35.01	$35.50	$33.82	53,800
2019-12-27	$35.59	$35.69	$35.38	$35.52	$33.84	114,012
2019-12-26	$35.19	$35.56	$35.11	$35.52	$33.84	146,608
2019-12-24	$35.07	$35.36	$34.80	$35.25	$33.59	20,947
2019-12-23	$35.10	$35.26	$34.62	$35.07	$33.41	84,416
2019-12-20	$34.62	$35.07	$34.53	$35.05	$33.39	258,542
2019-12-19	$34.56	$34.86	$33.81	$34.81	$33.17	167,010
2019-12-18	$34.52	$34.79	$34.34	$34.67	$33.03	68,517
2019-12-17	$34.22	$34.60	$34.22	$34.50	$32.87	160,364
2019-12-16	$33.63	$34.26	$33.63	$34.15	$32.54	155,430
2019-12-13	$33.69	$33.80	$33.25	$33.62	$32.03	31,619
2019-12-12	$33.51	$34.16	$33.46	$33.73	$32.14	57,543
2019-12-11	$33.52	$33.55	$33.34	$33.46	$31.88	30,385
2019-12-10	$33.28	$33.50	$33.28	$33.45	$31.87	21,007
2019-12-09	$33.17	$33.44	$33.17	$33.38	$31.80	28,138
2019-12-06	$33.32	$33.67	$33.29	$33.32	$31.75	53,800
2019-12-05	$33.30	$33.33	$33.06	$33.06	$31.50	33,459
2019-12-04	$33.21	$33.49	$32.96	$33.16	$31.59	36,716
2019-12-03	$33.32	$33.32	$32.79	$33.17	$31.60	98,601
2019-12-02	$33.58	$33.83	$33.24	$33.58	$31.99	54,203
2019-11-29	$33.51	$33.89	$33.44	$33.56	$31.98	31,134
2019-11-27	$33.55	$33.87	$33.38	$33.67	$32.08	194,030
2019-11-26	$33.40	$33.59	$33.26	$33.50	$31.92	40,316
2019-11-25	$33.32	$33.70	$33.13	$33.53	$31.95	67,803
2019-11-22	$33.32	$33.34	$33.05	$33.23	$31.66	101,665
2019-11-21	$33.00	$33.16	$32.98	$33.13	$31.57	41,426
2019-11-20	$33.11	$33.29	$32.81	$33.05	$31.49	83,912
2019-11-19	$33.26	$33.33	$33.00	$33.18	$31.61	46,906
2019-11-18	$32.85	$33.29	$32.85	$33.09	$31.53	121,154
2019-11-15	$33.25	$33.25	$32.90	$33.00	$31.44	36,286
2019-11-14	$33.26	$33.34	$33.00	$33.04	$31.48	28,267
2019-11-13	$33.18	$33.39	$32.92	$33.26	$31.69	40,042
2019-11-12	$33.26	$33.48	$33.14	$33.40	$31.82	24,362
2019-11-11	$33.31	$33.54	$33.02	$33.22	$31.65	33,054
2019-11-08	$33.55	$33.93	$33.51	$33.76	$32.17	49,933
2019-11-07	$33.56	$33.75	$33.38	$33.74	$32.15	46,718
2019-11-06	$33.25	$33.44	$32.99	$33.34	$31.69	77,128
2019-11-05	$33.36	$33.40	$33.16	$33.22	$31.58	46,036
2019-11-04	$33.39	$33.40	$33.13	$33.30	$31.65	42,978
2019-11-01	$33.07	$33.34	$32.90	$33.24	$31.60	55,162
2019-10-31	$32.94	$32.97	$32.41	$32.96	$31.33	45,244
2019-10-30	$33.17	$33.17	$32.81	$32.95	$31.32	28,134
2019-10-29	$33.06	$33.39	$33.06	$33.27	$31.62	40,972
2019-10-28	$32.56	$33.15	$32.56	$33.02	$31.39	25,069
2019-10-25	$32.46	$32.72	$32.38	$32.52	$30.91	23,579
2019-10-24	$32.77	$32.77	$32.24	$32.43	$30.83	17,299
2019-10-23	$32.92	$33.06	$32.49	$32.77	$31.15	29,315
2019-10-22	$32.67	$33.30	$32.45	$32.83	$31.21	106,827
2019-10-21	$32.41	$32.44	$32.09	$32.25	$30.65	46,638
2019-10-18	$31.95	$32.14	$31.67	$32.12	$30.53	56,729
2019-10-17	$32.00	$32.17	$31.77	$32.13	$30.54	52,428
2019-10-16	$31.93	$32.44	$31.93	$32.10	$30.51	45,504
2019-10-15	$31.61	$32.13	$31.31	$32.08	$30.49	56,342
2019-10-14	$31.59	$32.43	$31.34	$31.51	$29.95	37,530
2019-10-11	$31.38	$32.21	$31.38	$31.79	$30.22	118,832
2019-10-10	$31.29	$32.44	$31.14	$31.19	$29.65	115,130
2019-10-09	$31.30	$31.37	$30.93	$31.02	$29.49	19,805
2019-10-08	$31.14	$31.21	$30.93	$31.07	$29.53	43,047
2019-10-07	$31.28	$31.79	$31.23	$31.31	$29.76	37,429
2019-10-04	$31.57	$31.84	$31.33	$31.44	$29.88	32,087
2019-10-03	$31.46	$31.62	$31.09	$31.51	$29.95	36,490
2019-10-02	$31.78	$31.78	$31.33	$31.60	$30.04	48,411
2019-10-01	$32.40	$32.74	$31.74	$31.86	$30.28	48,791
2019-09-30	$32.42	$32.59	$32.19	$32.30	$30.70	68,917
2019-09-27	$32.48	$32.70	$32.28	$32.46	$30.85	170,518
2019-09-26	$32.85	$32.89	$32.21	$32.45	$30.84	49,956
2019-09-25	$33.06	$33.06	$32.57	$32.98	$31.35	51,963
2019-09-24	$33.58	$33.62	$33.05	$33.27	$31.62	45,828
2019-09-23	$33.12	$33.60	$32.78	$33.58	$31.92	167,469
2019-09-20	$33.06	$33.72	$33.03	$33.04	$31.41	309,279
2019-09-19	$33.43	$33.75	$33.06	$33.13	$31.49	51,967
2019-09-18	$33.60	$33.67	$33.28	$33.39	$31.74	47,627
2019-09-17	$33.58	$33.95	$33.33	$33.58	$31.92	52,019
2019-09-16	$33.62	$34.00	$33.62	$33.79	$32.12	58,311
2019-09-13	$34.00	$34.28	$33.75	$33.82	$32.15	71,845
2019-09-12	$33.43	$34.00	$33.26	$33.95	$32.27	103,285
2019-09-11	$33.13	$33.50	$32.54	$33.48	$31.82	63,891
2019-09-10	$32.82	$33.31	$32.68	$33.08	$31.44	104,985
2019-09-09	$32.00	$32.91	$31.91	$32.84	$31.22	83,548
2019-09-06	$32.18	$32.20	$31.76	$31.93	$30.35	56,281
2019-09-05	$31.56	$32.21	$31.51	$32.15	$30.56	127,306
2019-09-04	$31.19	$31.49	$30.98	$31.32	$29.77	25,283
2019-09-03	$31.41	$31.44	$30.78	$31.03	$29.49	19,640
2019-08-30	$32.01	$32.01	$31.50	$31.54	$29.98	24,628
2019-08-29	$31.72	$32.10	$31.71	$31.96	$30.38	37,337
2019-08-28	$31.20	$31.75	$31.20	$31.61	$30.05	39,165
2019-08-27	$31.59	$31.59	$31.00	$31.34	$29.79	62,220
2019-08-26	$31.35	$31.47	$31.22	$31.45	$29.89	15,970
2019-08-23	$31.50	$31.54	$31.08	$31.16	$29.62	43,131
2019-08-22	$31.74	$31.75	$31.50	$31.52	$29.96	28,513
2019-08-21	$31.37	$31.75	$31.23	$31.67	$30.10	23,518
2019-08-20	$31.41	$31.61	$31.10	$31.17	$29.63	40,331
2019-08-19	$31.28	$31.82	$31.23	$31.66	$30.09	27,097
2019-08-16	$30.78	$31.39	$30.71	$30.92	$29.39	43,748
2019-08-15	$30.89	$31.15	$30.58	$30.64	$29.12	21,519
2019-08-14	$31.58	$31.82	$30.76	$30.76	$29.24	34,780
2019-08-13	$31.74	$32.04	$31.58	$32.03	$30.45	16,669
2019-08-12	$32.07	$32.07	$31.62	$31.73	$30.16	39,789
2019-08-09	$32.21	$32.52	$32.08	$32.20	$30.61	135,238
2019-08-08	$32.05	$32.54	$32.05	$32.18	$30.59	30,873
2019-08-07	$31.42	$31.96	$31.42	$31.94	$30.28	29,737
2019-08-06	$32.22	$32.22	$31.31	$31.88	$30.23	39,377
2019-08-05	$32.27	$32.43	$31.77	$32.08	$30.42	49,073
2019-08-02	$32.76	$32.89	$32.21	$32.56	$30.87	42,883
2019-08-01	$33.37	$33.70	$32.64	$32.81	$31.11	64,466
2019-07-31	$32.69	$33.49	$32.69	$33.21	$31.49	81,951
2019-07-30	$32.24	$32.92	$30.80	$32.85	$31.15	52,852
2019-07-29	$32.60	$32.70	$32.19	$32.35	$30.67	54,030
2019-07-26	$32.20	$32.65	$32.20	$32.54	$30.85	72,357
2019-07-25	$31.89	$32.24	$31.62	$32.22	$30.55	49,269
2019-07-24	$30.65	$32.00	$30.65	$31.94	$30.28	143,050
2019-07-23	$30.00	$30.69	$29.61	$30.69	$29.10	43,086
2019-07-22	$29.68	$29.93	$29.43	$29.92	$28.37	23,849
2019-07-19	$29.95	$30.00	$29.81	$29.87	$28.32	27,496
2019-07-18	$30.01	$30.22	$29.96	$30.09	$28.53	26,719
2019-07-17	$29.96	$30.18	$29.96	$30.00	$28.44	30,170
2019-07-16	$30.15	$30.28	$30.09	$30.12	$28.56	29,352
2019-07-15	$30.20	$30.25	$29.89	$30.12	$28.56	58,593
2019-07-12	$29.70	$30.33	$29.68	$30.27	$28.70	43,299
2019-07-11	$29.83	$29.94	$29.61	$29.85	$28.30	31,528
2019-07-10	$30.45	$30.45	$29.90	$29.99	$28.44	35,200
2019-07-09	$29.83	$30.55	$29.83	$30.48	$28.90	44,563
2019-07-08	$30.68	$30.80	$30.61	$30.71	$29.12	27,913
2019-07-05	$30.74	$30.84	$30.52	$30.75	$29.16	35,398
2019-07-03	$30.42	$30.77	$30.36	$30.74	$29.15	15,323
2019-07-02	$30.85	$30.99	$30.13	$30.42	$28.84	143,114
2019-07-01	$30.40	$30.84	$30.40	$30.73	$29.14	72,520
2019-06-28	$30.00	$30.81	$29.83	$30.34	$28.77	593,709
2019-06-27	$29.79	$30.00	$29.56	$30.00	$28.44	45,454
2019-06-26	$29.60	$29.97	$29.11	$29.81	$28.26	34,729
2019-06-25	$28.07	$29.81	$28.07	$29.70	$28.16	41,290
2019-06-24	$29.21	$29.75	$29.12	$29.16	$27.65	47,919
2019-06-21	$29.10	$29.86	$29.10	$29.34	$27.82	52,308
2019-06-20	$29.95	$29.95	$29.09	$29.32	$27.80	39,030
2019-06-19	$29.74	$30.00	$29.74	$29.92	$28.37	25,520
2019-06-18	$29.81	$30.00	$29.50	$29.99	$28.44	28,828
2019-06-17	$29.89	$30.01	$29.48	$29.81	$28.26	36,381
2019-06-14	$29.81	$30.00	$28.82	$29.99	$28.44	31,973
2019-06-13	$29.94	$30.00	$29.56	$29.83	$28.28	39,557
2019-06-12	$29.87	$30.72	$29.42	$29.90	$28.35	26,304
2019-06-11	$29.91	$30.49	$29.61	$29.99	$28.44	31,053
2019-06-10	$28.25	$30.11	$28.25	$29.86	$28.31	37,053
2019-06-07	$29.62	$29.77	$29.44	$29.58	$28.05	16,598
2019-06-06	$29.88	$29.88	$29.36	$29.76	$28.22	19,276
2019-06-05	$30.06	$30.37	$29.70	$30.00	$28.44	37,681
2019-06-04	$30.00	$30.50	$29.93	$30.15	$28.59	25,694
2019-06-03	$29.75	$30.63	$29.69	$30.05	$28.49	35,617
2019-05-31	$30.27	$30.42	$29.64	$29.80	$28.26	25,207
2019-05-30	$30.94	$30.99	$30.26	$30.64	$29.05	16,745
2019-05-29	$30.79	$31.00	$29.75	$30.82	$29.22	40,352
2019-05-28	$31.19	$31.33	$30.93	$30.98	$29.37	33,096
2019-05-24	$31.03	$31.31	$31.00	$31.30	$29.68	18,337
2019-05-23	$31.10	$31.26	$30.80	$30.97	$29.36	34,784
2019-05-22	$31.55	$31.55	$31.13	$31.40	$29.77	21,836
2019-05-21	$31.65	$31.65	$31.48	$31.61	$29.97	11,937
2019-05-20	$31.22	$31.72	$31.22	$31.65	$30.01	24,722
2019-05-17	$31.26	$31.59	$30.34	$31.39	$29.76	25,027
2019-05-16	$31.48	$31.54	$31.25	$31.44	$29.81	19,281
2019-05-15	$30.97	$31.34	$30.95	$31.29	$29.67	32,085
2019-05-14	$30.73	$31.34	$30.73	$31.24	$29.62	13,887
2019-05-13	$30.97	$30.97	$30.57	$30.67	$29.08	27,609
2019-05-10	$31.11	$31.41	$30.82	$31.30	$29.68	24,097
2019-05-09	$31.07	$31.48	$30.86	$30.99	$29.38	28,039
2019-05-08	$31.50	$31.50	$31.18	$31.34	$29.64	23,446
2019-05-07	$31.37	$31.61	$31.27	$31.44	$29.73	30,330
2019-05-06	$31.12	$31.72	$31.12	$31.58	$29.87	45,310
2019-05-03	$31.00	$31.44	$31.00	$31.41	$29.71	69,714
2019-05-02	$30.97	$31.22	$30.94	$31.07	$29.38	22,620
2019-05-01	$30.94	$31.18	$30.60	$30.98	$29.30	69,132
2019-04-30	$31.08	$31.21	$30.82	$30.88	$29.20	39,883
2019-04-29	$30.91	$31.25	$30.91	$31.14	$29.45	76,757
2019-04-26	$30.46	$30.94	$30.23	$30.85	$29.18	51,088
2019-04-25	$30.41	$30.93	$30.34	$30.74	$29.07	30,699
2019-04-24	$30.08	$30.67	$29.51	$30.49	$28.84	99,851
2019-04-23	$30.13	$30.60	$29.50	$30.49	$28.84	29,232
2019-04-22	$30.70	$30.70	$29.78	$30.07	$28.44	10,670
2019-04-18	$30.53	$30.90	$30.40	$30.73	$29.06	54,310
2019-04-17	$30.63	$30.63	$30.39	$30.46	$28.81	25,268
2019-04-16	$30.61	$30.68	$30.39	$30.56	$28.90	55,058
2019-04-15	$30.74	$30.74	$30.33	$30.33	$28.68	10,419
2019-04-12	$30.46	$30.85	$30.23	$30.79	$29.12	19,552
2019-04-11	$30.46	$30.78	$30.02	$30.27	$28.63	50,485
2019-04-10	$30.25	$30.79	$29.78	$30.68	$29.01	22,279
2019-04-09	$30.48	$30.93	$30.48	$30.49	$28.84	11,561
2019-04-08	$30.98	$30.99	$30.66	$30.81	$29.14	16,679
2019-04-05	$30.99	$31.05	$30.85	$30.99	$29.31	29,379
2019-04-04	$30.91	$31.05	$30.75	$31.00	$29.32	16,536
2019-04-03	$31.20	$31.30	$30.90	$30.90	$29.22	22,332
2019-04-02	$30.93	$31.18	$30.86	$30.99	$29.31	13,259
2019-04-01	$30.75	$31.22	$30.75	$31.09	$29.40	51,650
2019-03-29	$31.07	$31.08	$30.35	$30.90	$29.22	81,725
2019-03-28	$30.52	$30.90	$30.44	$30.63	$28.97	28,914
2019-03-27	$30.41	$30.86	$30.19	$30.78	$29.11	24,801
2019-03-26	$30.18	$30.56	$29.94	$30.52	$28.86	19,371
2019-03-25	$29.77	$29.87	$29.09	$29.80	$28.18	19,837
2019-03-22	$30.24	$30.45	$29.54	$29.78	$28.16	75,451
2019-03-21	$30.63	$30.89	$30.28	$30.42	$28.77	54,693
2019-03-20	$31.10	$31.45	$30.61	$30.62	$28.96	35,288
2019-03-19	$31.41	$31.58	$30.80	$31.17	$29.48	65,743
2019-03-18	$31.21	$31.55	$31.10	$31.55	$29.84	40,349
2019-03-15	$30.96	$31.39	$30.66	$31.22	$29.53	78,099
2019-03-14	$30.53	$31.00	$30.36	$30.95	$29.27	32,320
2019-03-13	$30.80	$30.94	$30.38	$30.57	$28.91	16,731
2019-03-12	$31.50	$31.73	$30.75	$30.80	$29.13	22,898
2019-03-11	$30.82	$31.80	$30.82	$31.50	$29.79	104,130
2019-03-08	$30.70	$31.17	$30.70	$30.85	$29.18	20,552
2019-03-07	$30.75	$31.12	$30.70	$30.75	$29.08	79,286
2019-03-06	$31.50	$31.50	$30.55	$30.75	$29.08	73,115
2019-03-05	$32.25	$32.25	$31.55	$31.61	$29.89	28,209
2019-03-04	$32.81	$32.81	$32.21	$32.25	$30.50	16,600
2019-03-01	$32.77	$33.00	$32.49	$32.90	$31.11	51,405
2019-02-28	$32.30	$32.93	$32.19	$32.76	$30.98	29,749
2019-02-27	$32.07	$32.48	$31.16	$32.40	$30.64	68,343
2019-02-26	$32.23	$32.46	$31.93	$32.03	$30.29	11,429
2019-02-25	$32.84	$32.93	$32.38	$32.38	$30.62	23,496
2019-02-22	$32.90	$32.90	$32.28	$32.67	$30.90	19,797
2019-02-21	$32.72	$32.90	$32.60	$32.83	$31.05	11,507
2019-02-20	$32.82	$32.90	$32.69	$32.82	$31.04	20,474
2019-02-19	$32.75	$32.99	$32.70	$32.80	$31.02	27,748
2019-02-15	$32.66	$33.02	$32.42	$32.77	$30.99	26,205
2019-02-14	$32.48	$32.88	$32.48	$32.52	$30.75	12,350
2019-02-13	$32.50	$32.93	$32.50	$32.87	$31.09	15,262
2019-02-12	$32.24	$32.98	$32.24	$32.80	$31.02	14,583
2019-02-11	$32.37	$32.53	$32.06	$32.44	$30.68	11,952
2019-02-08	$32.36	$32.51	$30.33	$32.25	$30.50	15,698
2019-02-07	$32.84	$32.84	$32.32	$32.51	$30.68	11,989
2019-02-06	$32.65	$32.90	$32.57	$32.73	$30.89	11,144
2019-02-05	$32.77	$32.93	$32.70	$32.75	$30.91	15,384
2019-02-04	$32.55	$33.08	$32.55	$32.87	$31.02	33,912
2019-02-01	$32.46	$33.03	$32.24	$32.55	$30.72	25,862
2019-01-31	$32.43	$32.46	$32.00	$32.41	$30.58	25,320
2019-01-30	$31.80	$33.09	$31.80	$32.62	$30.78	24,933
2019-01-29	$31.75	$31.91	$31.74	$31.77	$29.98	46,570
2019-01-28	$31.36	$31.49	$31.20	$31.40	$29.63	16,591
2019-01-25	$31.46	$31.57	$31.27	$31.57	$29.79	11,700
2019-01-24	$31.46	$31.47	$31.04	$31.34	$29.57	15,956
2019-01-23	$31.41	$31.60	$31.23	$31.45	$29.68	12,869
2019-01-22	$31.60	$31.95	$31.25	$31.27	$29.51	16,836
2019-01-18	$31.41	$31.86	$31.03	$31.62	$29.84	14,287
2019-01-17	$31.82	$31.82	$31.13	$31.39	$29.62	16,270
2019-01-16	$31.05	$31.53	$31.05	$31.48	$29.71	10,910
2019-01-15	$31.06	$31.25	$30.90	$30.91	$29.17	26,012
2019-01-14	$30.99	$31.44	$30.99	$31.04	$29.29	13,683
2019-01-11	$30.90	$31.16	$30.75	$31.16	$29.40	29,333
2019-01-10	$30.89	$31.52	$30.89	$31.11	$29.36	17,185
2019-01-09	$30.65	$30.97	$30.45	$30.97	$29.23	84,761
2019-01-08	$30.50	$30.65	$30.34	$30.65	$28.92	28,686
2019-01-07	$30.41	$30.50	$30.02	$30.44	$28.73	13,598
2019-01-04	$30.66	$30.79	$30.19	$30.48	$28.76	28,992
2019-01-03	$30.11	$30.82	$30.11	$30.40	$28.69	20,959
2019-01-02	$29.98	$30.91	$29.98	$30.91	$29.17	53,122
2018-12-31	$29.28	$30.63	$29.28	$30.25	$28.55	84,064
2018-12-28	$29.41	$30.24	$29.33	$30.07	$28.38	25,701
2018-12-27	$29.00	$29.76	$27.85	$29.31	$27.66	32,740
2018-12-26	$28.28	$30.95	$28.28	$29.26	$27.61	43,857
2018-12-24	$29.54	$29.54	$28.16	$28.16	$26.57	16,619
2018-12-21	$30.02	$30.55	$29.40	$29.67	$28.00	91,736
2018-12-20	$29.63	$30.39	$28.21	$30.00	$28.31	36,536
2018-12-19	$30.65	$30.78	$29.45	$29.65	$27.98	42,816
2018-12-18	$30.69	$31.07	$30.15	$30.55	$28.83	22,997
2018-12-17	$31.20	$31.57	$30.37	$30.55	$28.83	29,287
2018-12-14	$31.54	$31.73	$31.18	$31.37	$29.60	13,093
2018-12-13	$32.23	$32.47	$31.47	$31.63	$29.85	19,142
2018-12-12	$32.26	$32.50	$31.73	$32.48	$30.65	24,277
2018-12-11	$32.64	$32.64	$31.65	$32.14	$30.33	17,388
2018-12-10	$32.46	$32.77	$32.12	$32.39	$30.57	32,530
2018-12-07	$32.97	$33.65	$32.06	$32.47	$30.64	24,806
2018-12-06	$33.53	$34.35	$30.18	$32.96	$31.10	32,040
2018-12-04	$35.00	$35.30	$33.60	$34.02	$32.10	55,951
2018-12-03	$35.40	$35.68	$34.44	$35.15	$33.17	69,055
2018-11-30	$34.96	$35.67	$33.83	$35.22	$33.24	156,097
2018-11-29	$35.41	$35.80	$34.66	$34.95	$32.98	16,708
2018-11-28	$35.25	$35.68	$35.03	$35.59	$33.59	30,859
2018-11-27	$35.25	$35.74	$35.25	$35.31	$33.32	13,826
2018-11-26	$35.67	$36.08	$35.25	$35.31	$33.32	18,791
2018-11-23	$35.10	$35.87	$35.10	$35.56	$33.56	14,073
2018-11-21	$34.78	$35.42	$34.25	$35.26	$33.27	41,728
2018-11-20	$35.26	$35.58	$34.71	$34.82	$32.86	22,388
2018-11-19	$35.54	$35.88	$34.94	$35.42	$33.42	16,839
2018-11-16	$35.76	$36.15	$35.46	$35.46	$33.46	89,050
2018-11-15	$35.72	$36.09	$35.72	$36.08	$34.05	47,013
2018-11-14	$36.14	$36.38	$35.59	$35.84	$33.82	64,108
2018-11-13	$36.15	$36.35	$35.81	$35.89	$33.87	24,990
2018-11-12	$35.99	$36.35	$35.84	$35.98	$33.95	29,319
2018-11-09	$36.20	$36.48	$35.72	$35.99	$33.96	15,583
2018-11-08	$35.95	$37.60	$35.86	$36.37	$34.32	19,895
2018-11-07	$36.15	$36.15	$34.49	$36.03	$34.00	85,329
2018-11-06	$37.11	$37.11	$36.62	$36.83	$34.76	12,245
2018-11-05	$37.69	$37.70	$36.72	$37.14	$35.00	13,872
2018-11-02	$37.41	$37.95	$36.91	$37.68	$35.51	35,923
2018-11-01	$36.26	$37.00	$36.10	$36.50	$34.40	20,486
2018-10-31	$35.39	$37.44	$35.36	$36.04	$33.96	43,234
2018-10-30	$34.93	$35.32	$34.81	$35.03	$33.01	16,780
2018-10-29	$34.78	$35.73	$34.48	$34.82	$32.81	19,299
2018-10-26	$33.89	$34.62	$33.37	$34.42	$32.44	25,554
2018-10-25	$33.98	$34.73	$32.89	$34.24	$32.27	28,080
2018-10-24	$35.51	$39.02	$33.81	$33.87	$31.92	50,733
2018-10-23	$35.87	$36.09	$35.50	$35.50	$33.46	12,777
2018-10-22	$36.57	$36.71	$36.08	$36.16	$34.08	29,723
2018-10-19	$37.47	$37.68	$36.50	$36.63	$34.52	16,556
2018-10-18	$37.80	$37.99	$37.65	$37.71	$35.54	38,051
2018-10-17	$37.96	$38.08	$37.75	$37.81	$35.63	38,734
2018-10-16	$38.56	$38.63	$37.48	$38.04	$35.85	52,542
2018-10-15	$37.12	$37.86	$37.12	$37.67	$35.50	12,925
2018-10-12	$37.95	$37.95	$33.84	$37.51	$35.35	36,869
2018-10-11	$38.31	$38.90	$37.55	$37.61	$35.44	28,712
2018-10-10	$38.98	$39.14	$38.36	$38.40	$36.19	22,438
2018-10-09	$39.04	$39.69	$38.83	$38.99	$36.74	18,105
2018-10-08	$39.06	$39.18	$38.69	$39.13	$36.88	10,939
2018-10-05	$39.21	$39.25	$38.80	$39.14	$36.89	29,984
2018-10-04	$39.40	$39.77	$39.00	$39.13	$36.88	22,194
2018-10-03	$39.05	$39.50	$38.93	$39.49	$37.22	19,503
2018-10-02	$39.33	$39.58	$38.90	$39.02	$36.77	29,840
2018-10-01	$39.13	$39.13	$38.24	$38.91	$36.67	58,285
2018-09-28	$39.45	$39.45	$38.05	$39.05	$36.80	61,791
2018-09-27	$39.30	$39.55	$39.25	$39.45	$37.18	27,202
2018-09-26	$39.50	$39.50	$39.15	$39.30	$37.04	49,053
2018-09-25	$40.05	$40.10	$39.45	$39.50	$37.22	27,664
2018-09-24	$40.15	$40.15	$39.80	$40.05	$37.74	27,644
2018-09-21	$40.90	$40.90	$40.05	$40.15	$37.84	55,017
2018-09-20	$40.10	$40.95	$40.00	$40.75	$38.40	9,660
2018-09-19	$40.05	$40.40	$39.95	$40.00	$37.70	16,463
2018-09-18	$40.00	$40.30	$40.00	$40.00	$37.70	11,399
2018-09-17	$40.45	$40.55	$40.00	$40.10	$37.79	16,455
2018-09-14	$39.80	$40.60	$39.80	$40.40	$38.07	14,016
2018-09-13	$40.00	$40.65	$39.90	$40.00	$37.70	25,492
2018-09-12	$40.05	$40.15	$39.85	$40.00	$37.70	57,908
2018-09-11	$40.75	$40.88	$40.05	$40.10	$37.79	27,738
2018-09-10	$40.75	$40.95	$40.65	$40.75	$38.40	13,277
2018-09-07	$40.95	$41.15	$40.60	$40.85	$38.50	24,720
2018-09-06	$41.00	$41.15	$40.60	$40.95	$38.59	15,021
2018-09-05	$41.20	$41.20	$40.60	$40.90	$38.54	19,813
2018-09-04	$41.00	$41.30	$40.80	$41.15	$38.78	21,191
2018-08-31	$40.45	$41.15	$40.35	$41.05	$38.69	22,605
2018-08-30	$40.35	$40.70	$40.00	$40.55	$38.21	11,863
2018-08-29	$40.65	$40.65	$40.05	$40.35	$38.03	14,155
2018-08-28	$40.70	$40.90	$40.25	$40.50	$38.17	44,831
2018-08-27	$41.00	$41.15	$40.60	$40.65	$38.31	17,800
2018-08-24	$41.40	$41.40	$40.90	$41.00	$38.64	17,794
2018-08-23	$41.10	$41.35	$40.91	$41.20	$38.83	13,743
2018-08-22	$41.05	$41.35	$40.90	$41.10	$38.73	21,643
2018-08-21	$40.30	$41.30	$40.30	$41.05	$38.69	37,929
2018-08-20	$41.20	$43.53	$40.00	$40.35	$38.03	40,700
2018-08-17	$40.85	$41.15	$40.80	$41.15	$38.78	35,324
2018-08-16	$40.00	$40.95	$40.00	$40.95	$38.59	19,545
2018-08-15	$39.90	$41.00	$39.65	$39.90	$37.60	17,575
2018-08-14	$40.00	$40.25	$39.80	$40.20	$37.88	44,719
2018-08-13	$39.40	$40.00	$39.20	$40.00	$37.70	30,727
2018-08-10	$39.30	$39.55	$39.30	$39.40	$37.13	24,514
2018-08-09	$39.28	$39.50	$39.28	$39.50	$37.22	11,762
2018-08-08	$39.05	$39.45	$38.85	$39.20	$36.94	17,865
2018-08-07	$38.80	$39.00	$38.65	$39.00	$36.75	373,747
2018-08-06	$38.60	$39.10	$38.35	$38.60	$36.38	21,027
2018-08-03	$38.35	$39.10	$38.15	$38.60	$36.33	42,915
2018-08-02	$38.35	$39.00	$38.35	$39.00	$36.71	36,060
2018-08-01	$38.65	$38.85	$38.30	$38.40	$36.14	32,476
2018-07-31	$38.45	$39.40	$38.25	$38.55	$36.28	35,473
2018-07-30	$38.25	$38.80	$38.25	$38.30	$36.05	25,148
2018-07-27	$39.50	$39.50	$37.90	$38.05	$35.81	29,851
2018-07-26	$37.60	$39.40	$37.50	$38.70	$36.42	85,298
2018-07-25	$37.55	$37.75	$37.15	$37.40	$35.20	28,844
2018-07-24	$36.75	$37.85	$36.60	$37.70	$35.48	39,253
2018-07-23	$36.23	$36.70	$36.23	$36.45	$34.31	13,365
2018-07-20	$36.25	$36.35	$35.95	$36.15	$34.02	37,554
2018-07-19	$36.10	$36.45	$36.05	$36.35	$34.21	13,611
2018-07-18	$36.40	$36.95	$36.10	$36.15	$34.02	73,859
2018-07-17	$35.95	$36.50	$35.95	$36.35	$34.21	19,191
2018-07-16	$35.75	$36.05	$34.80	$36.05	$33.93	20,690
2018-07-13	$35.85	$35.95	$35.55	$35.80	$33.69	10,059
2018-07-12	$36.30	$36.30	$35.50	$35.95	$33.84	14,945
2018-07-11	$35.80	$36.35	$35.80	$36.15	$34.02	18,535
2018-07-10	$36.85	$36.90	$36.10	$36.25	$34.12	19,915
2018-07-09	$36.80	$36.90	$36.75	$36.75	$34.59	19,431
2018-07-06	$36.90	$36.90	$36.60	$36.75	$34.59	21,820
2018-07-05	$36.60	$36.90	$36.45	$36.80	$34.64	30,378
2018-07-03	$36.50	$36.66	$34.93	$36.55	$34.40	29,305
2018-07-02	$35.75	$36.70	$35.70	$36.50	$34.35	29,578
2018-06-29	$36.20	$36.35	$35.65	$35.95	$33.84	74,572
2018-06-28	$36.10	$36.60	$36.00	$36.15	$34.02	40,296
2018-06-27	$36.25	$36.40	$35.75	$36.05	$33.93	58,790
2018-06-26	$36.20	$36.35	$36.10	$36.25	$34.12	28,378
2018-06-25	$35.25	$36.58	$34.90	$36.10	$33.98	93,201
2018-06-22	$35.45	$36.20	$35.10	$35.90	$33.79	299,970
2018-06-21	$35.45	$35.70	$34.80	$35.45	$33.36	46,124
2018-06-20	$35.55	$35.70	$35.05	$35.45	$33.36	26,702
2018-06-19	$34.90	$35.65	$34.80	$35.45	$33.36	32,170
2018-06-18	$35.10	$35.10	$34.80	$34.95	$32.89	30,681
2018-06-15	$34.40	$35.40	$34.15	$35.30	$33.22	55,360
2018-06-14	$34.55	$34.60	$34.10	$34.50	$32.47	66,928
2018-06-13	$34.80	$35.00	$33.85	$34.45	$32.42	26,839
2018-06-12	$34.80	$34.95	$34.42	$34.65	$32.61	18,555
2018-06-11	$34.90	$35.05	$34.70	$34.80	$32.75	30,535
2018-06-08	$35.15	$35.25	$34.55	$34.55	$32.52	28,804
2018-06-07	$35.25	$35.70	$35.05	$35.15	$33.08	26,477
2018-06-06	$34.60	$35.35	$34.50	$35.25	$33.18	31,134
2018-06-05	$34.40	$34.50	$34.20	$34.45	$32.42	23,814
2018-06-04	$34.60	$34.75	$34.45	$34.45	$32.42	17,823
2018-06-01	$34.55	$34.65	$34.30	$34.45	$32.42	23,375
2018-05-31	$34.70	$34.90	$34.25	$34.35	$32.33	44,590
2018-05-30	$34.65	$35.10	$34.60	$34.75	$32.71	41,611
2018-05-29	$35.00	$35.00	$34.30	$34.60	$32.56	29,881
2018-05-25	$35.05	$35.28	$34.45	$35.20	$33.13	50,014
2018-05-24	$34.70	$35.40	$34.40	$35.05	$32.99	95,226
2018-05-23	$34.55	$34.85	$34.55	$34.65	$32.61	25,944
2018-05-22	$34.80	$34.80	$34.50	$34.75	$32.71	39,705
2018-05-21	$34.25	$34.90	$34.25	$34.75	$32.71	79,032
2018-05-18	$34.45	$34.45	$34.15	$34.15	$32.14	25,006
2018-05-17	$33.65	$34.25	$33.65	$34.25	$32.24	32,477
2018-05-16	$33.75	$34.00	$33.60	$33.80	$31.81	37,569
2018-05-15	$33.50	$33.70	$33.50	$33.70	$31.72	23,770
2018-05-14	$33.55	$33.60	$33.40	$33.50	$31.53	29,606
2018-05-11	$33.55	$33.60	$33.35	$33.55	$31.58	20,669
2018-05-10	$33.65	$33.65	$33.45	$33.60	$31.62	40,580
2018-05-09	$33.00	$33.90	$33.00	$33.75	$31.76	57,016
2018-05-08	$32.80	$33.05	$32.60	$33.05	$31.11	18,539
2018-05-07	$32.70	$32.95	$32.45	$32.85	$30.92	34,150
2018-05-04	$32.45	$32.95	$32.45	$32.75	$30.82	45,061
2018-05-03	$32.50	$32.90	$32.45	$32.65	$30.68	72,898
2018-05-02	$32.60	$32.75	$32.50	$32.65	$30.68	56,300
2018-05-01	$32.40	$32.70	$32.25	$32.60	$30.64	74,896
2018-04-30	$32.40	$32.45	$32.20	$32.35	$30.40	62,676
2018-04-27	$32.25	$32.45	$32.10	$32.30	$30.35	45,551
2018-04-26	$32.00	$32.25	$31.70	$32.15	$30.21	171,075
2018-04-25	$31.75	$32.08	$31.75	$31.95	$30.02	60,703
2018-04-24	$32.00	$32.10	$30.25	$32.00	$30.07	37,920
2018-04-23	$31.90	$32.00	$31.55	$32.00	$30.07	13,406
2018-04-20	$32.00	$32.10	$31.65	$31.95	$30.02	64,196
2018-04-19	$31.90	$32.15	$31.85	$32.00	$30.07	35,483
2018-04-18	$32.05	$32.15	$31.85	$31.95	$30.02	33,954
2018-04-17	$31.85	$32.15	$31.40	$31.95	$30.02	78,848
2018-04-16	$31.50	$32.00	$31.05	$31.75	$29.84	49,742
2018-04-13	$32.00	$32.00	$31.25	$31.35	$29.46	20,897
2018-04-12	$32.05	$32.05	$31.00	$32.00	$30.07	147,512
2018-04-11	$31.25	$32.00	$31.20	$31.95	$30.02	36,709
2018-04-10	$32.00	$32.15	$31.55	$32.00	$30.07	33,009
2018-04-09	$31.95	$32.10	$31.30	$31.75	$29.84	61,467
2018-04-06	$32.25	$32.35	$31.50	$31.80	$29.88	31,553
2018-04-05	$32.40	$33.00	$29.75	$32.40	$30.45	24,761
2018-04-04	$31.55	$32.75	$31.05	$32.25	$30.31	15,418
2018-04-03	$32.00	$32.60	$31.60	$31.95	$30.02	20,564
2018-04-02	$32.25	$32.45	$31.68	$31.85	$29.93	32,022
2018-03-29	$32.00	$32.70	$31.75	$32.25	$30.31	92,854
2018-03-28	$32.50	$32.50	$31.50	$31.80	$29.88	25,985
2018-03-27	$32.00	$32.40	$31.60	$31.75	$29.84	20,181
2018-03-26	$31.45	$32.50	$31.45	$32.00	$30.07	24,000
2018-03-23	$32.60	$32.60	$31.00	$31.15	$29.27	43,877
2018-03-22	$33.10	$33.45	$32.50	$32.55	$30.59	18,187
2018-03-21	$33.10	$33.40	$32.53	$33.30	$31.29	37,220
2018-03-20	$33.45	$33.45	$32.78	$33.10	$31.11	13,714
2018-03-19	$33.20	$33.70	$32.85	$33.30	$31.29	15,983
2018-03-16	$32.80	$33.45	$32.80	$33.35	$31.34	68,205
2018-03-15	$32.50	$32.80	$32.30	$32.70	$30.73	14,934
2018-03-14	$33.20	$33.20	$32.60	$32.60	$30.64	14,095
2018-03-13	$33.35	$33.55	$33.05	$33.15	$31.15	12,288
2018-03-12	$33.15	$33.30	$32.85	$33.30	$31.29	12,250
2018-03-09	$32.95	$33.35	$32.35	$33.10	$31.11	19,439
2018-03-08	$32.70	$32.90	$32.50	$32.80	$30.82	16,934
2018-03-07	$32.20	$32.95	$31.95	$32.70	$30.73	17,026
2018-03-06	$32.00	$32.70	$31.80	$32.40	$30.45	13,989
2018-03-05	$31.90	$32.60	$31.35	$31.90	$29.98	20,694
2018-03-02	$31.15	$32.05	$31.00	$32.05	$30.12	18,858
2018-03-01	$32.00	$32.05	$31.15	$31.60	$29.70	25,757
2018-02-28	$32.55	$33.20	$31.65	$31.75	$29.84	24,396
2018-02-27	$33.00	$33.23	$32.20	$32.40	$30.45	14,905
2018-02-26	$32.55	$32.95	$32.40	$32.85	$30.87	9,921
2018-02-23	$32.10	$32.65	$31.75	$32.50	$30.54	11,382
2018-02-22	$32.30	$32.70	$31.90	$32.00	$30.07	38,370
2018-02-21	$32.00	$32.85	$32.00	$32.25	$30.31	13,008
2018-02-20	$32.15	$32.40	$31.65	$31.80	$29.88	19,873
2018-02-16	$32.00	$32.50	$32.00	$32.25	$30.31	24,345
2018-02-15	$31.65	$32.30	$31.65	$32.15	$30.21	31,349
2018-02-14	$31.15	$32.00	$31.15	$31.70	$29.79	25,131
2018-02-13	$31.35	$31.85	$31.35	$31.40	$29.51	13,273
2018-02-12	$31.80	$32.40	$31.20	$31.50	$29.60	16,566
2018-02-09	$31.65	$32.75	$30.93	$31.70	$29.79	49,386
2018-02-08	$31.10	$32.05	$30.90	$30.95	$29.09	23,957
2018-02-07	$31.30	$31.85	$31.30	$31.75	$29.84	12,033
2018-02-06	$31.00	$31.75	$30.75	$31.40	$29.51	22,688
2018-02-05	$32.70	$32.95	$31.33	$31.35	$29.46	18,919
2018-02-02	$32.65	$32.95	$32.65	$32.85	$30.87	21,286
2018-02-01	$32.15	$33.00	$32.00	$33.00	$30.96	27,576
2018-01-31	$33.00	$33.00	$32.10	$32.15	$30.17	20,440
2018-01-30	$33.10	$33.30	$32.70	$33.00	$30.96	17,410
2018-01-29	$32.60	$33.70	$32.60	$33.10	$31.06	11,807
2018-01-26	$32.75	$33.13	$32.65	$32.80	$30.78	16,330
2018-01-25	$33.70	$33.70	$32.80	$33.05	$31.01	13,063
2018-01-24	$33.30	$33.95	$33.10	$33.20	$31.15	12,453
2018-01-23	$33.15	$33.35	$33.00	$33.20	$31.15	9,591
2018-01-22	$33.15	$33.30	$33.00	$33.25	$31.20	17,960
2018-01-19	$33.20	$33.88	$33.05	$33.15	$31.11	34,769
2018-01-18	$33.70	$33.70	$33.20	$33.25	$31.20	11,154
2018-01-17	$33.50	$34.42	$33.45	$33.65	$31.57	9,083
2018-01-16	$34.00	$34.60	$33.15	$33.40	$31.34	16,520
2018-01-12	$33.75	$33.85	$33.70	$33.80	$31.72	18,153
2018-01-11	$33.60	$33.85	$33.50	$33.75	$31.67	22,365
2018-01-10	$33.05	$33.78	$33.05	$33.50	$31.43	27,033
2018-01-09	$33.20	$33.35	$33.00	$33.10	$31.06	6,410
2018-01-08	$33.10	$33.35	$32.50	$33.20	$31.15	16,068
2018-01-05	$33.20	$33.35	$32.90	$33.15	$31.11	17,494
2018-01-04	$33.45	$33.70	$32.95	$33.10	$31.06	22,045
2018-01-03	$34.20	$35.10	$32.90	$33.40	$31.34	28,556
2018-01-02	$34.00	$34.30	$33.95	$34.25	$32.14	49,249
2017-12-29	$34.40	$34.60	$34.00	$34.20	$32.09	65,647
2017-12-28	$33.95	$34.70	$33.90	$34.35	$32.23	97,091
2017-12-27	$33.50	$33.95	$33.48	$33.80	$31.72	21,874
2017-12-26	$33.40	$33.90	$33.40	$33.60	$31.53	23,320
2017-12-22	$33.80	$33.80	$33.10	$33.60	$31.53	12,900
2017-12-21	$33.70	$33.90	$33.20	$33.70	$31.62	38,628
2017-12-20	$33.75	$33.90	$33.30	$33.40	$31.34	22,800
2017-12-19	$34.10	$34.10	$33.55	$33.75	$31.67	21,876
2017-12-18	$34.05	$34.30	$33.67	$34.05	$31.95	37,813
2017-12-15	$33.55	$34.25	$33.55	$34.05	$31.95	235,993
2017-12-14	$33.80	$34.00	$33.40	$33.50	$31.43	30,192
2017-12-13	$33.50	$33.85	$32.90	$33.55	$31.48	27,130
2017-12-12	$32.55	$33.55	$32.42	$33.35	$31.29	41,102
2017-12-11	$32.80	$33.15	$31.85	$32.50	$30.50	37,251
2017-12-08	$32.55	$33.10	$32.45	$32.75	$30.73	39,142
2017-12-07	$33.30	$33.30	$31.20	$32.40	$30.40	92,438
2017-12-06	$33.05	$33.50	$33.05	$33.35	$31.29	16,957
2017-12-05	$33.55	$33.55	$33.15	$33.20	$31.15	33,716
2017-12-04	$33.50	$33.85	$33.33	$33.55	$31.48	24,036
2017-12-01	$33.05	$33.20	$32.10	$33.15	$31.11	14,438
2017-11-30	$33.10	$33.45	$32.90	$33.00	$30.96	24,790
2017-11-29	$33.05	$33.05	$32.90	$32.95	$30.92	30,974
2017-11-28	$32.70	$33.30	$32.50	$32.80	$30.78	26,335
2017-11-27	$32.35	$32.75	$31.50	$32.70	$30.68	46,940
2017-11-24	$32.50	$32.75	$32.15	$32.50	$30.50	9,271
2017-11-22	$32.60	$32.70	$32.50	$32.50	$30.50	13,990
2017-11-21	$32.65	$32.75	$32.45	$32.55	$30.54	27,678
2017-11-20	$32.40	$32.70	$32.40	$32.60	$30.59	13,984
2017-11-17	$32.35	$32.70	$31.70	$32.30	$30.31	100,498
2017-11-16	$31.71	$32.35	$31.71	$32.35	$30.35	27,106
2017-11-15	$31.85	$32.00	$31.70	$31.80	$29.84	20,069
2017-11-14	$31.25	$32.00	$31.25	$32.00	$30.03	72,211
2017-11-13	$30.40	$31.65	$30.40	$31.40	$29.46	58,485
2017-11-10	$30.85	$31.01	$30.55	$30.55	$28.67	5,474
2017-11-09	$30.80	$30.95	$30.15	$30.75	$28.85	10,022
2017-11-08	$31.10	$31.20	$30.75	$30.95	$29.04	46,607
2017-11-07	$31.10	$31.25	$30.90	$31.15	$29.23	46,711
2017-11-06	$31.05	$31.25	$31.00	$31.05	$29.13	7,657
2017-11-03	$31.40	$31.40	$30.95	$31.00	$29.09	16,270
2017-11-02	$31.60	$31.85	$30.86	$31.45	$29.51	66,574
2017-11-01	$32.00	$32.00	$31.00	$31.75	$29.76	55,137
2017-10-31	$31.45	$32.13	$30.60	$31.90	$29.90	101,220
2017-10-30	$31.30	$32.05	$31.00	$31.25	$29.29	48,714
2017-10-27	$30.00	$31.75	$29.75	$31.60	$29.62	413,856
2017-10-26	$30.75	$30.85	$30.30	$30.35	$28.44	16,020
2017-10-25	$30.55	$30.55	$29.73	$30.50	$28.58	10,496
2017-10-24	$30.40	$30.70	$30.40	$30.60	$28.68	8,540
2017-10-23	$30.67	$30.80	$30.25	$30.35	$28.44	7,921
2017-10-20	$30.70	$30.95	$30.30	$30.65	$28.73	83,737
2017-10-19	$30.25	$30.35	$30.13	$30.35	$28.44	6,020
2017-10-18	$30.40	$30.55	$30.40	$30.40	$28.49	3,316
2017-10-17	$30.40	$30.60	$30.35	$30.45	$28.54	11,100
2017-10-16	$30.20	$30.75	$30.20	$30.70	$28.77	26,644
2017-10-13	$30.05	$30.25	$29.72	$30.25	$28.35	11,433
2017-10-12	$30.25	$30.25	$29.75	$30.00	$28.12	7,526
2017-10-11	$30.35	$30.35	$30.20	$30.35	$28.44	4,974
2017-10-10	$30.25	$30.35	$27.99	$30.35	$28.44	18,382
2017-10-09	$30.13	$30.20	$30.00	$30.05	$28.16	5,856
2017-10-06	$29.85	$30.25	$29.75	$30.25	$28.35	4,842
2017-10-05	$30.10	$30.20	$29.85	$30.00	$28.12	18,233
2017-10-04	$30.05	$30.05	$29.90	$30.00	$28.12	17,722
2017-10-03	$30.05	$30.05	$29.90	$29.95	$28.07	19,000
2017-10-02	$30.20	$30.20	$29.45	$30.10	$28.21	26,900
2017-09-29	$30.35	$30.35	$30.15	$30.15	$28.26	10,561
2017-09-28	$30.30	$30.35	$30.15	$30.30	$28.40	21,060
2017-09-27	$30.00	$30.85	$30.00	$30.35	$28.44	39,089
2017-09-26	$29.56	$29.70	$29.56	$29.65	$27.79	10,412
2017-09-25	$29.35	$29.65	$29.20	$29.55	$27.69	10,412
2017-09-22	$29.10	$29.70	$29.05	$29.65	$27.79	15,461
2017-09-21	$28.80	$29.35	$28.80	$29.35	$27.51	16,467
2017-09-20	$29.00	$29.35	$29.00	$29.25	$27.41	14,857
2017-09-19	$28.90	$29.00	$28.45	$29.00	$27.18	12,072
2017-09-18	$28.15	$29.00	$28.15	$28.90	$27.08	16,075
2017-09-15	$29.40	$29.40	$28.00	$28.15	$26.38	76,186
2017-09-14	$29.40	$29.60	$28.95	$29.35	$27.51	11,920
2017-09-13	$28.45	$29.45	$28.45	$29.35	$27.51	31,842
2017-09-12	$28.70	$28.95	$28.70	$28.95	$27.13	21,670
2017-09-11	$28.45	$28.70	$28.40	$28.60	$26.80	27,780
2017-09-08	$28.45	$28.45	$28.30	$28.35	$26.57	21,198
2017-09-07	$28.50	$28.50	$28.35	$28.45	$26.66	24,016
2017-09-06	$28.45	$28.60	$28.45	$28.45	$26.66	10,429
2017-09-05	$28.40	$28.50	$28.20	$28.40	$26.62	18,149
2017-09-01	$28.00	$28.50	$27.95	$28.35	$26.57	26,450
2017-08-31	$27.95	$28.20	$27.95	$28.20	$26.43	8,023
2017-08-30	$27.50	$28.00	$27.50	$28.00	$26.24	6,229
2017-08-29	$27.15	$27.30	$27.15	$27.30	$25.59	2,388
2017-08-28	$27.50	$27.50	$27.15	$27.25	$25.54	2,883
2017-08-25	$27.40	$27.50	$27.40	$27.50	$25.77	2,723
2017-08-24	$27.10	$27.45	$27.10	$27.45	$25.73	5,050
2017-08-23	$27.15	$27.25	$27.10	$27.25	$25.54	3,725
2017-08-22	$27.25	$27.35	$27.20	$27.35	$25.63	3,488
2017-08-21	$27.03	$27.25	$27.00	$27.20	$25.49	2,923
2017-08-18	$27.00	$27.35	$26.90	$27.15	$25.44	17,282
2017-08-17	$27.50	$27.50	$26.55	$27.10	$25.40	14,635
2017-08-16	$27.70	$27.90	$27.55	$27.70	$25.96	46,655
2017-08-15	$27.58	$27.85	$27.45	$27.65	$25.91	14,772
2017-08-14	$26.10	$27.80	$26.10	$27.55	$25.82	12,211
2017-08-11	$26.55	$27.10	$26.25	$26.35	$24.70	11,544
2017-08-10	$27.80	$28.00	$26.45	$26.70	$25.02	20,239
2017-08-09	$28.00	$28.35	$27.80	$28.00	$26.24	11,881
2017-08-08	$28.00	$28.20	$27.70	$28.05	$26.29	8,899
2017-08-07	$27.50	$28.15	$27.40	$27.90	$26.15	6,300
2017-08-04	$28.00	$28.35	$27.65	$27.75	$26.01	11,708
2017-08-03	$28.05	$28.15	$28.00	$28.10	$26.34	11,689
2017-08-02	$28.10	$28.10	$27.90	$27.95	$26.19	6,794
2017-08-01	$27.95	$28.00	$27.90	$28.00	$26.21	5,798
2017-07-31	$27.76	$27.80	$27.70	$27.75	$25.97	7,222
2017-07-28	$27.80	$28.00	$27.80	$27.85	$26.07	9,178
2017-07-27	$27.80	$27.85	$27.55	$27.75	$25.97	20,559
2017-07-26	$27.65	$27.70	$27.35	$27.35	$25.60	5,818
2017-07-25	$26.85	$27.75	$26.85	$27.20	$25.46	12,264
2017-07-24	$26.90	$26.90	$26.50	$26.60	$24.90	7,411
2017-07-21	$27.20	$27.20	$26.40	$26.95	$25.22	13,275
2017-07-20	$26.50	$26.75	$26.15	$26.75	$25.04	27,225
2017-07-19	$26.70	$27.00	$26.20	$26.60	$24.90	4,643
2017-07-18	$27.05	$27.40	$26.55	$26.70	$24.99	14,702
2017-07-17	$27.65	$27.75	$26.80	$27.05	$25.32	6,514
2017-07-14	$27.45	$27.65	$27.20	$27.60	$25.83	12,576
2017-07-13	$27.70	$27.70	$27.20	$27.70	$25.93	9,316
2017-07-12	$27.10	$28.00	$26.90	$27.75	$25.97	32,704
2017-07-11	$27.55	$27.58	$26.60	$27.40	$25.64	19,249
2017-07-10	$27.50	$27.50	$27.30	$27.35	$25.60	7,187
2017-07-07	$27.55	$27.55	$26.95	$27.40	$25.64	9,228
2017-07-06	$26.90	$27.90	$26.05	$27.35	$25.60	13,472
2017-07-05	$27.70	$27.75	$26.80	$26.95	$25.22	13,720
2017-07-03	$27.60	$27.85	$27.15	$27.85	$26.07	10,300
2017-06-30	$27.50	$28.05	$27.30	$27.60	$25.83	13,000
2017-06-29	$27.90	$28.00	$27.50	$27.95	$26.16	31,861
2017-06-28	$27.83	$27.90	$27.65	$27.90	$26.11	15,847
2017-06-27	$27.30	$27.90	$27.30	$27.85	$26.07	20,265
2017-06-26	$27.35	$27.90	$27.10	$27.75	$25.97	29,918
2017-06-23	$27.75	$27.90	$26.75	$27.50	$25.74	917,698
2017-06-22	$27.55	$27.70	$27.30	$27.45	$25.69	23,493
2017-06-21	$27.60	$27.85	$27.18	$27.58	$25.81	17,042
2017-06-20	$27.05	$27.60	$27.00	$27.45	$25.69	15,472
2017-06-19	$28.00	$28.00	$27.05	$27.23	$25.48	21,005
2017-06-16	$28.10	$28.30	$28.05	$28.20	$26.39	12,368
2017-06-15	$28.05	$28.05	$27.87	$28.05	$26.25	16,894
2017-06-14	$27.85	$28.00	$27.55	$27.80	$26.02	22,511
2017-06-13	$27.95	$28.15	$27.60	$27.85	$26.07	32,866
2017-06-12	$28.20	$28.40	$27.55	$27.90	$26.11	30,150
2017-06-09	$27.95	$28.40	$27.70	$28.20	$26.39	6,852
2017-06-08	$27.65	$27.90	$27.35	$27.50	$25.74	13,697
2017-06-07	$27.55	$27.80	$27.25	$27.75	$25.97	7,083
2017-06-06	$27.65	$27.95	$27.35	$27.35	$25.60	8,923
2017-06-05	$28.20	$28.30	$27.30	$27.75	$25.97	14,102
2017-06-02	$28.25	$28.28	$27.55	$28.15	$26.35	13,679
2017-06-01	$27.95	$28.45	$27.60	$28.35	$26.53	9,914
2017-05-31	$28.10	$28.25	$27.45	$27.95	$26.16	6,904
2017-05-30	$27.45	$28.50	$27.35	$28.10	$26.30	8,717
2017-05-26	$28.15	$28.15	$27.40	$27.40	$25.64	8,008
2017-05-25	$27.90	$28.50	$27.80	$28.00	$26.21	13,596
2017-05-24	$28.50	$28.50	$27.75	$27.75	$25.97	9,963
2017-05-23	$28.15	$28.30	$27.90	$28.15	$26.35	10,005
2017-05-22	$27.55	$28.30	$27.55	$28.20	$26.39	7,476
2017-05-19	$27.85	$28.25	$27.18	$28.10	$26.30	6,924
2017-05-18	$27.70	$27.85	$27.25	$27.85	$26.07	6,070
2017-05-17	$27.30	$28.30	$27.10	$27.65	$25.88	8,834
2017-05-16	$28.45	$28.50	$28.20	$28.45	$26.63	9,630
2017-05-15	$28.50	$28.50	$28.40	$28.50	$26.67	6,073
2017-05-12	$28.60	$28.65	$28.26	$28.55	$26.72	9,617
2017-05-11	$28.45	$28.50	$27.40	$28.45	$26.63	10,894
2017-05-10	$28.60	$28.65	$28.30	$28.50	$26.67	3,892
2017-05-09	$28.65	$28.65	$28.55	$28.65	$26.81	9,380
2017-05-08	$28.60	$28.65	$28.50	$28.65	$26.81	8,780
2017-05-05	$28.65	$28.65	$28.55	$28.65	$26.81	5,749
2017-05-04	$28.55	$28.65	$28.50	$28.60	$26.77	7,163
2017-05-03	$28.60	$28.65	$28.54	$28.65	$26.81	5,564
2017-05-02	$28.65	$28.65	$28.50	$28.65	$26.81	19,585
2017-05-01	$28.65	$28.65	$28.25	$28.60	$26.77	37,505
2017-04-28	$28.65	$28.68	$28.10	$28.65	$26.78	6,035
2017-04-27	$28.25	$28.70	$28.25	$28.65	$26.78	14,297
2017-04-26	$28.45	$28.75	$28.08	$28.25	$26.41	37,973
2017-04-25	$28.00	$28.70	$28.00	$28.40	$26.55	19,958
2017-04-24	$28.55	$28.55	$27.95	$28.05	$26.22	10,728
2017-04-21	$27.90	$28.05	$27.85	$28.00	$26.17	8,842
2017-04-20	$27.90	$28.13	$27.61	$27.85	$26.03	8,922
2017-04-19	$28.08	$28.20	$27.70	$27.95	$26.13	12,581
2017-04-18	$27.90	$28.35	$27.80	$27.95	$26.13	9,972
2017-04-17	$27.80	$28.00	$27.50	$27.90	$26.08	24,213
2017-04-13	$27.60	$28.20	$27.42	$27.70	$25.89	5,191
2017-04-12	$27.85	$28.25	$27.27	$28.05	$26.22	43,082
2017-04-11	$28.05	$28.30	$27.65	$27.70	$25.89	16,120
2017-04-10	$28.00	$28.30	$27.80	$27.80	$25.99	11,216
2017-04-07	$28.05	$28.35	$28.00	$28.00	$26.17	30,673
2017-04-06	$27.95	$28.50	$27.95	$28.35	$26.50	4,569
2017-04-05	$28.45	$28.50	$27.85	$28.05	$26.22	18,764
2017-04-04	$28.25	$28.50	$27.55	$28.35	$26.50	24,147
2017-04-03	$28.55	$28.68	$28.50	$28.50	$26.64	6,913
2017-03-31	$28.50	$28.50	$28.00	$28.50	$26.64	8,548
2017-03-30	$27.95	$28.50	$27.95	$28.30	$26.45	17,821
2017-03-29	$28.35	$28.50	$28.35	$28.40	$26.55	3,796
2017-03-28	$28.50	$28.50	$28.30	$28.40	$26.55	10,002
2017-03-27	$28.40	$28.50	$27.75	$28.50	$26.64	6,497
2017-03-24	$28.55	$28.55	$27.45	$28.25	$26.41	10,131
2017-03-23	$28.05	$28.50	$27.50	$28.50	$26.64	7,250
2017-03-22	$27.95	$28.60	$27.75	$28.00	$26.17	16,699
2017-03-21	$29.00	$29.00	$27.80	$28.20	$26.36	14,791
2017-03-20	$28.45	$28.95	$28.45	$28.90	$27.01	10,886
2017-03-17	$28.00	$29.00	$28.00	$28.35	$26.50	85,500
2017-03-16	$28.65	$29.25	$27.80	$28.10	$26.27	28,786
2017-03-15	$27.75	$29.65	$27.75	$28.65	$26.78	73,253
2017-03-14	$29.05	$29.05	$28.20	$28.60	$26.73	24,765
2017-03-13	$28.35	$29.05	$28.10	$28.45	$26.59	36,477
2017-03-10	$29.00	$29.45	$28.75	$28.75	$26.87	20,068
2017-03-09	$29.05	$29.30	$28.80	$28.95	$27.06	20,241
2017-03-08	$28.80	$29.75	$28.70	$28.95	$27.06	45,155
2017-03-07	$29.20	$29.65	$29.05	$29.25	$27.34	8,814
2017-03-06	$28.15	$29.75	$28.15	$29.25	$27.34	17,473
2017-03-03	$27.50	$28.80	$27.50	$28.55	$26.69	7,771
2017-03-02	$28.85	$29.45	$27.60	$27.60	$25.80	5,160
2017-03-01	$29.50	$29.50	$29.05	$29.15	$27.25	3,894
2017-02-28	$30.00	$30.00	$28.70	$29.00	$27.11	5,062
2017-02-27	$30.10	$30.65	$29.40	$29.40	$27.48	53,729
2017-02-24	$30.10	$30.60	$30.05	$30.10	$28.13	3,962
2017-02-23	$30.75	$30.75	$30.00	$30.00	$28.04	50,960
2017-02-22	$30.60	$30.60	$30.60	$30.60	$28.60	109
2017-02-21	$29.20	$30.60	$29.20	$30.60	$28.60	3,735
2017-02-17	$30.75	$30.75	$30.01	$30.50	$28.51	2,010
2017-02-16	$30.00	$30.80	$29.80	$30.40	$28.42	11,485
2017-02-15	$29.30	$30.00	$29.30	$29.80	$27.85	28,593
2017-02-14	$29.45	$29.45	$27.59	$29.00	$27.11	815
2017-02-13	$27.55	$29.56	$27.55	$29.20	$27.29	10,770
2017-02-10	$28.00	$28.00	$27.55	$27.55	$25.75	2,065
2017-02-09	$28.15	$28.15	$28.00	$28.00	$26.17	654
2017-02-08	$27.65	$28.45	$27.50	$28.00	$26.17	8,405
2017-02-07	$28.45	$28.45	$27.54	$28.35	$26.50	1,346
2017-02-06	$27.65	$27.70	$27.65	$27.70	$25.89	1,101
2017-02-03	$27.60	$28.45	$27.25	$28.00	$26.17	4,491
2017-02-02	$27.15	$27.60	$27.15	$27.60	$25.80	1,217
2017-02-01	$27.80	$28.40	$27.40	$27.75	$25.90	15,820
2017-01-31	$28.40	$28.45	$27.65	$27.65	$25.81	2,826
2017-01-30	$27.55	$28.45	$27.55	$28.00	$26.14	1,174
2017-01-27	$28.45	$28.45	$28.40	$28.45	$26.56	850
2017-01-26	$28.00	$28.00	$28.00	$28.00	$26.14	931
2017-01-25	$28.00	$28.00	$27.70	$28.00	$26.14	805
2017-01-24	$27.25	$27.25	$27.20	$27.20	$25.39	300
2017-01-23	$27.85	$28.00	$27.45	$27.75	$25.90	1,771
2017-01-20	$27.80	$27.85	$27.80	$27.80	$25.95	2,255
2017-01-19	$27.70	$27.82	$27.23	$27.80	$25.95	2,119
2017-01-18	$27.30	$27.85	$27.30	$27.80	$25.95	787
2017-01-17	$27.00	$27.85	$27.00	$27.55	$25.72	3,788
2017-01-13	$27.10	$27.75	$27.00	$27.65	$25.81	3,139
2017-01-12	$27.55	$27.55	$27.30	$27.40	$25.58	977
2017-01-11	$26.50	$27.42	$26.50	$27.13	$25.32	2,436
2017-01-10	$26.75	$26.75	$26.50	$26.50	$24.74	646
2017-01-09	$27.04	$27.45	$26.50	$26.50	$24.74	2,619
2017-01-06	$28.37	$28.37	$26.40	$26.40	$24.64	4,708
2017-01-05	$27.04	$27.58	$27.00	$27.58	$25.74	2,048
2017-01-04	$27.35	$27.40	$26.00	$27.00	$25.20	46,141
2017-01-03	$26.60	$27.35	$26.55	$26.55	$24.78	851
2016-12-30	$27.05	$27.50	$27.00	$27.50	$25.67	4,318
2016-12-29	$28.25	$28.25	$25.25	$27.40	$25.58	16,473
2016-12-28	$28.20	$28.20	$27.00	$27.95	$26.09	3,977
2016-12-27	$27.90	$28.40	$27.90	$28.40	$26.51	400
2016-12-23	$28.45	$28.45	$27.75	$28.40	$26.51	1,593
2016-12-22	$27.50	$27.75	$26.50	$27.75	$25.90	6,895
2016-12-21	$27.45	$27.90	$27.40	$27.90	$26.04	5,180
2016-12-20	$24.05	$28.25	$24.05	$27.45	$25.62	8,418
2016-12-19	$27.75	$27.75	$27.75	$27.75	$25.90	204
2016-12-16	$27.00	$28.10	$26.55	$28.00	$26.14	11,199
2016-12-15	$25.40	$28.50	$25.40	$27.15	$25.34	15,763
2016-12-14	$25.40	$25.40	$25.40	$25.40	$23.71	47
2016-12-13	$25.45	$25.45	$25.35	$25.40	$23.71	884
2016-12-12	$25.50	$25.50	$25.00	$25.00	$23.34	630
2016-12-09	$25.00	$25.05	$25.00	$25.05	$23.38	560
2016-12-08	$25.50	$26.00	$25.20	$25.20	$23.52	3,198
2016-12-07	$24.70	$25.23	$24.70	$25.18	$23.50	10,671
2016-12-06	$24.75	$24.75	$24.75	$24.75	$23.10	122
2016-12-05	$25.03	$25.03	$25.03	$25.03	$23.36	396
2016-12-02	$25.18	$25.25	$25.18	$25.25	$23.57	698
2016-12-01	$24.65	$25.15	$24.26	$25.15	$23.48	13,469
2016-11-30	$24.45	$24.70	$24.45	$24.55	$22.92	2,728
2016-11-29	$23.75	$24.23	$23.75	$24.00	$22.40	2,577
2016-11-28	$23.35	$23.85	$23.35	$23.60	$22.03	1,026
2016-11-25	$23.00	$23.80	$23.00	$23.80	$22.22	64
2016-11-23	$23.45	$23.45	$23.45	$23.45	$21.89	209
2016-11-22	$23.90	$23.90	$23.75	$23.75	$22.17	2,257
2016-11-21	$23.75	$23.85	$23.65	$23.85	$22.26	1,395
2016-11-18	$23.75	$23.75	$23.70	$23.70	$22.12	1,633
2016-11-17	$23.65	$23.75	$23.55	$23.75	$22.17	1,684
2016-11-16	$23.50	$23.50	$23.50	$23.50	$21.94	0
2016-11-15	$23.45	$23.60	$23.09	$23.50	$21.94	2,850
2016-11-14	$23.50	$23.50	$23.25	$23.46	$21.90	987
2016-11-11	$22.50	$22.50	$22.50	$22.50	$21.00	160
2016-11-10	$22.25	$22.50	$22.00	$22.50	$21.00	21,574
2016-11-09	$21.85	$21.85	$21.85	$21.85	$20.40	19
2016-11-08	$21.70	$21.85	$21.70	$21.85	$20.40	303
2016-11-07	$21.60	$21.60	$21.60	$21.60	$20.16	463
2016-11-04	$21.85	$21.85	$21.60	$21.60	$20.16	562
2016-11-03	$21.50	$21.85	$21.50	$21.85	$20.40	2,042
2016-11-02	$21.50	$21.54	$21.50	$21.50	$20.07	1,817
2016-11-01	$21.90	$21.90	$21.68	$21.85	$20.36	652
2016-10-31	$21.50	$21.50	$21.50	$21.50	$20.03	611
2016-10-28	$21.51	$21.58	$21.50	$21.56	$20.09	4,321
2016-10-27	$21.66	$21.66	$21.66	$21.66	$20.18	92
2016-10-26	$21.60	$21.66	$21.50	$21.66	$20.18	459
2016-10-25	$21.50	$21.68	$21.50	$21.60	$20.13	3,360
2016-10-24	$21.40	$21.80	$21.40	$21.60	$20.13	5,723
2016-10-21	$21.61	$22.35	$21.55	$21.85	$20.36	1,331
2016-10-20	$21.05	$21.65	$21.05	$21.60	$20.13	1,552
2016-10-19	$21.55	$21.60	$21.50	$21.50	$20.03	4,707
2016-10-18	$21.80	$21.80	$21.55	$21.65	$20.17	31,983
2016-10-17	$21.80	$22.00	$21.55	$21.80	$20.31	7,626
2016-10-14	$17.87	$22.00	$17.87	$21.50	$20.03	41,651
2016-10-13	$17.81	$17.97	$17.10	$17.82	$16.61	2,589
2016-10-12	$18.25	$18.25	$17.85	$18.00	$16.77	2,994
2016-10-11	$18.51	$18.51	$18.25	$18.29	$17.04	1,626
2016-10-10	$19.08	$19.08	$18.65	$18.66	$17.39	1,854
2016-10-07	$18.74	$18.93	$18.74	$18.93	$17.64	367
2016-10-06	$18.49	$18.98	$18.45	$18.95	$17.66	5,654
2016-10-05	$18.12	$18.67	$18.05	$18.24	$17.00	3,655
2016-10-04	$18.79	$18.79	$18.79	$18.79	$17.51	67
2016-10-03	$18.79	$19.08	$18.75	$18.79	$17.51	1,338
2016-09-30	$19.25	$19.55	$18.96	$19.10	$17.80	9,573
2016-09-29	$17.82	$19.50	$17.82	$19.32	$18.00	6,532
2016-09-28	$17.72	$17.93	$17.72	$17.91	$16.69	826
2016-09-27	$18.00	$18.00	$18.00	$18.00	$16.77	800
2016-09-26	$17.73	$17.73	$17.73	$17.73	$16.52	238
2016-09-23	$18.25	$18.25	$18.25	$18.25	$17.00	502
2016-09-22	$18.50	$18.50	$18.45	$18.45	$17.19	307
2016-09-21	$17.79	$18.17	$17.79	$18.17	$16.93	1,465
2016-09-20	$18.03	$18.03	$18.00	$18.00	$16.77	3,500
2016-09-19	$18.50	$18.50	$18.45	$18.45	$17.19	1,386
2016-09-16	$18.00	$18.20	$17.78	$18.20	$16.96	4,847
2016-09-15	$17.79	$18.01	$17.70	$18.01	$16.78	8,222
2016-09-14	$17.70	$18.23	$17.70	$18.23	$16.99	297
2016-09-13	$17.70	$17.70	$17.70	$17.70	$16.49	230
2016-09-12	$17.15	$18.02	$17.15	$17.70	$16.49	2,031
2016-09-09	$17.75	$18.12	$17.75	$17.91	$16.69	3,539
2016-09-08	$17.42	$17.80	$17.42	$17.75	$16.54	1,962
2016-09-07	$17.50	$17.87	$17.30	$17.31	$16.13	2,116
2016-09-06	$18.00	$18.00	$17.25	$17.38	$16.20	634
2016-09-02	$17.06	$17.86	$17.06	$17.56	$16.36	9,652
2016-09-01	$17.27	$17.27	$17.11	$17.25	$16.07	1,078
2016-08-31	$17.32	$17.32	$17.30	$17.30	$16.12	1,187
2016-08-30	$17.26	$17.26	$17.26	$17.26	$16.08	1,927
2016-08-29	$17.22	$17.26	$17.22	$17.26	$16.09	991
2016-08-26	$17.26	$17.26	$17.26	$17.26	$16.08	332
2016-08-25	$17.50	$17.50	$17.25	$17.25	$16.07	27
2016-08-24	$17.30	$17.30	$17.30	$17.30	$16.12	300
2016-08-23	$17.25	$17.25	$17.25	$17.25	$16.07	393
2016-08-22	$17.25	$17.25	$17.25	$17.25	$16.07	1,083
2016-08-19	$17.13	$17.30	$17.13	$17.30	$16.12	2,532
2016-08-18	$17.32	$17.32	$17.05	$17.27	$16.09	5,842
2016-08-17	$17.50	$17.50	$17.41	$17.41	$16.22	3,169
2016-08-16	$17.50	$17.76	$17.50	$17.76	$16.55	1,030
2016-08-15	$17.41	$17.41	$17.31	$17.31	$16.13	2,527
2016-08-12	$17.50	$17.50	$17.45	$17.45	$16.26	1,655
2016-08-11	$17.01	$17.48	$17.01	$17.48	$16.29	1,200
2016-08-10	$17.44	$17.50	$17.14	$17.50	$16.31	1,459
2016-08-09	$17.50	$17.50	$17.50	$17.50	$16.31	449
2016-08-08	$17.44	$17.50	$17.44	$17.50	$16.31	392
2016-08-05	$17.46	$17.51	$17.46	$17.50	$16.31	6,351
2016-08-04	$17.46	$17.46	$17.46	$17.46	$16.27	2
2016-08-03	$17.50	$17.50	$17.50	$17.50	$16.27	29
2016-08-02	$17.50	$17.50	$17.50	$17.50	$16.27	10
2016-08-01	$17.50	$17.52	$17.50	$17.50	$16.27	1,310
2016-07-29	$17.70	$17.70	$17.50	$17.50	$16.27	1,922
2016-07-28	$17.62	$17.75	$17.50	$17.50	$16.27	30,242
2016-07-27	$17.54	$17.57	$17.54	$17.57	$16.34	582
2016-07-26	$17.50	$17.55	$17.50	$17.54	$16.31	1,740
2016-07-25	$17.98	$17.98	$17.35	$17.50	$16.27	11,543
2016-07-22	$17.74	$17.98	$17.44	$17.74	$16.50	3,082
2016-07-21	$16.99	$17.74	$16.99	$17.50	$16.27	1,054
2016-07-20	$17.62	$17.89	$17.42	$17.89	$16.63	5,369
2016-07-19	$17.50	$17.98	$17.50	$17.51	$16.28	10,895
2016-07-18	$17.10	$17.10	$17.10	$17.10	$15.90	136
2016-07-15	$17.10	$17.10	$17.10	$17.10	$15.90	342
2016-07-14	$17.45	$17.49	$17.10	$17.10	$15.90	1,500
2016-07-13	$17.38	$17.38	$17.33	$17.33	$16.11	363
2016-07-12	$17.75	$17.75	$17.00	$17.28	$16.07	1,488
2016-07-11	$17.38	$17.40	$17.10	$17.10	$15.90	3,489
2016-07-08	$17.71	$17.71	$17.38	$17.38	$16.16	1,400
2016-07-07	$17.60	$17.62	$17.54	$17.62	$16.38	5,650
2016-07-06	$17.39	$17.50	$17.39	$17.49	$16.26	1,759
2016-07-05	$17.60	$17.60	$17.27	$17.41	$16.19	1,943
2016-07-01	$17.27	$17.27	$17.27	$17.27	$16.06	1
2016-06-30	$17.58	$17.60	$17.20	$17.27	$16.06	34,000
2016-06-29	$17.54	$17.60	$17.54	$17.60	$16.36	1,235
2016-06-28	$17.60	$17.60	$17.60	$17.60	$16.36	510
2016-06-27	$17.72	$17.72	$17.30	$17.31	$16.10	518
2016-06-24	$17.70	$17.70	$17.50	$17.50	$16.27	773
2016-06-23	$17.54	$17.72	$17.20	$17.72	$16.48	74,396
2016-06-22	$17.22	$17.50	$16.82	$17.50	$16.27	7,068
2016-06-21	$17.60	$17.60	$16.75	$17.24	$16.03	1,563
2016-06-20	$17.00	$17.51	$17.00	$17.50	$16.27	4,370
2016-06-17	$17.03	$17.03	$16.80	$16.80	$15.62	3,540
2016-06-16	$16.75	$17.60	$16.75	$17.60	$16.36	7,823
2016-06-15	$16.81	$16.81	$16.81	$16.81	$15.63	228
2016-06-14	$16.75	$16.97	$16.75	$16.97	$15.78	541
2016-06-13	$17.10	$17.10	$16.98	$16.98	$15.79	1,262
2016-06-10	$17.38	$17.39	$17.38	$17.39	$16.17	275
2016-06-09	$17.05	$17.08	$16.89	$16.99	$15.80	39,672
2016-06-08	$16.94	$16.94	$16.75	$16.85	$15.67	1,079
2016-06-07	$16.99	$16.99	$16.90	$16.95	$15.76	2,701
2016-06-06	$16.68	$17.42	$16.68	$17.30	$16.09	2,506
2016-06-03	$16.57	$16.57	$16.49	$16.49	$15.33	2,107
2016-06-02	$16.47	$16.60	$16.47	$16.49	$15.33	1,248
2016-06-01	$16.35	$16.58	$16.35	$16.49	$15.33	3,192
2016-05-31	$16.57	$16.81	$16.57	$16.81	$15.63	753
2016-05-27	$16.78	$16.78	$16.55	$16.55	$15.39	2,711
2016-05-26	$16.37	$16.75	$16.37	$16.60	$15.44	1,661
2016-05-25	$16.39	$16.50	$16.39	$16.40	$15.25	2,495
2016-05-24	$16.25	$16.37	$16.25	$16.37	$15.22	732
2016-05-23	$16.49	$16.50	$16.03	$16.22	$15.08	1,672
2016-05-20	$16.17	$16.50	$16.17	$16.26	$15.12	2,141
2016-05-19	$16.05	$16.23	$16.05	$16.23	$15.09	1,373
2016-05-18	$16.00	$16.20	$16.00	$16.19	$15.05	5,575
2016-05-17	$16.31	$16.31	$16.00	$16.01	$14.89	13,955
2016-05-16	$16.34	$16.34	$15.99	$16.00	$14.88	1,679
2016-05-13	$15.97	$16.40	$15.95	$16.21	$15.07	3,500
2016-05-12	$16.02	$16.23	$16.00	$16.23	$15.09	3,498
2016-05-11	$16.25	$16.30	$16.01	$16.01	$14.89	1,751
2016-05-10	$16.35	$16.63	$16.27	$16.32	$15.17	5,580
2016-05-09	$16.52	$17.32	$16.32	$16.32	$15.17	2,243
2016-05-06	$17.02	$17.43	$16.63	$16.63	$15.46	5,443
2016-05-05	$17.10	$17.34	$16.94	$17.34	$16.12	2,897
2016-05-04	$17.34	$17.60	$16.53	$17.60	$16.36	6,611
2016-05-03	$16.55	$17.42	$16.50	$17.42	$16.16	1,411
2016-05-02	$17.49	$17.49	$16.50	$16.56	$15.37	1,697
2016-04-29	$16.48	$16.48	$16.48	$16.48	$15.29	156
2016-04-28	$16.50	$16.83	$16.48	$16.48	$15.29	6,197
2016-04-27	$16.31	$16.48	$16.31	$16.48	$15.29	1,040
2016-04-26	$16.00	$16.49	$16.00	$16.44	$15.25	12,211
2016-04-25	$15.90	$16.06	$15.90	$16.05	$14.89	1,545
2016-04-22	$15.88	$16.05	$15.88	$16.05	$14.89	932
2016-04-21	$16.32	$16.50	$16.10	$16.10	$14.94	2,125
2016-04-20	$16.00	$16.10	$15.96	$15.96	$14.81	3,535
2016-04-19	$16.00	$16.00	$15.91	$15.91	$14.76	1,627
2016-04-18	$15.80	$15.84	$15.80	$15.80	$14.66	1,951
2016-04-15	$15.77	$15.97	$15.71	$15.71	$14.58	2,920
2016-04-14	$15.69	$15.77	$15.69	$15.73	$14.60	1,876
2016-04-13	$15.68	$15.74	$15.68	$15.70	$14.57	496
2016-04-12	$15.58	$15.76	$15.50	$15.76	$14.62	1,297
2016-04-11	$16.00	$16.00	$15.50	$15.55	$14.43	4,589
2016-04-08	$15.70	$15.70	$15.60	$15.64	$14.51	1,240
2016-04-07	$15.70	$15.95	$15.68	$15.75	$14.61	2,229
2016-04-06	$15.86	$15.86	$15.86	$15.86	$14.71	563
2016-04-05	$15.89	$15.92	$15.89	$15.92	$14.77	731
2016-04-04	$15.99	$15.99	$15.80	$15.80	$14.66	704
2016-04-01	$15.78	$15.99	$15.60	$15.67	$14.54	4,320
2016-03-31	$15.64	$15.99	$15.63	$15.63	$14.50	2,539
2016-03-30	$15.68	$15.68	$15.60	$15.61	$14.48	1,484
2016-03-29	$15.80	$15.81	$15.60	$15.62	$14.49	4,643
2016-03-28	$15.60	$16.00	$15.60	$15.73	$14.60	1,814
2016-03-24	$15.70	$15.70	$15.60	$15.60	$14.47	1,922
2016-03-23	$15.70	$15.70	$15.70	$15.70	$14.57	525
2016-03-22	$15.68	$15.70	$15.68	$15.69	$14.56	1,293
2016-03-21	$16.00	$16.36	$15.32	$15.95	$14.80	7,159
2016-03-18	$16.25	$16.25	$16.00	$16.05	$14.89	5,537
2016-03-17	$16.56	$16.56	$16.56	$16.56	$15.37	291
2016-03-16	$16.03	$16.80	$16.03	$16.78	$15.57	500
2016-03-15	$17.52	$17.52	$17.14	$17.34	$16.09	495
2016-03-14	$17.59	$17.59	$17.59	$17.59	$16.32	675
2016-03-11	$17.09	$17.17	$17.09	$17.17	$15.93	1,936
2016-03-10	$17.65	$17.65	$17.05	$17.08	$15.85	12,317
2016-03-09	$17.90	$17.90	$17.68	$17.68	$16.40	595
2016-03-08	$17.17	$17.89	$17.17	$17.89	$16.60	2,039
2016-03-07	$17.45	$17.45	$17.05	$17.05	$15.82	35,782
2016-03-04	$18.00	$18.00	$17.27	$17.27	$16.02	859
2016-03-03	$17.45	$17.99	$17.45	$17.59	$16.32	1,561
2016-03-02	$17.81	$17.81	$17.68	$17.68	$16.40	1,452
2016-03-01	$18.00	$18.00	$17.92	$17.92	$16.63	1,071
2016-02-29	$17.96	$18.00	$17.90	$18.00	$16.70	1,644
2016-02-26	$17.90	$18.05	$17.72	$18.05	$16.75	7,214
2016-02-25	$17.90	$17.92	$17.86	$17.90	$16.61	9,383
2016-02-24	$18.00	$18.00	$17.90	$17.90	$16.61	5,975
2016-02-23	$18.19	$18.19	$17.99	$18.00	$16.70	567
2016-02-22	$18.47	$18.47	$17.97	$18.09	$16.78	2,467
2016-02-19	$18.00	$18.50	$17.82	$17.82	$16.53	9,726
2016-02-18	$17.70	$18.02	$17.55	$17.63	$16.36	21,897
2016-02-17	$16.97	$17.80	$16.97	$17.70	$16.42	9,971
2016-02-16	$16.30	$16.36	$16.14	$16.35	$15.17	8,183
2016-02-12	$16.16	$16.16	$16.16	$16.16	$14.99	2
2016-02-11	$16.22	$16.22	$15.84	$16.16	$14.99	1,364
2016-02-10	$16.39	$16.78	$16.18	$16.78	$15.57	1,518
2016-02-09	$16.27	$16.27	$15.71	$15.92	$14.77	540
2016-02-08	$16.98	$17.28	$16.32	$16.32	$15.14	2,726
2016-02-05	$17.35	$17.35	$17.35	$17.35	$16.10	167
2016-02-04	$17.32	$17.32	$17.21	$17.21	$15.93	1,613
2016-02-03	$17.10	$17.10	$17.03	$17.03	$15.77	564
2016-02-02	$17.16	$17.16	$17.10	$17.10	$15.83	765
2016-02-01	$17.07	$17.07	$17.00	$17.00	$15.74	1,412
2016-01-29	$17.40	$17.40	$17.15	$17.15	$15.88	991
2016-01-28	$17.01	$17.01	$17.01	$17.01	$15.75	166
2016-01-27	$16.80	$17.05	$16.80	$17.01	$15.75	1,767
2016-01-26	$16.50	$16.50	$16.50	$16.50	$15.28	189
2016-01-25	$16.61	$16.66	$15.83	$16.50	$15.28	2,925
2016-01-22	$16.51	$16.96	$16.51	$16.96	$15.70	716
2016-01-21	$17.16	$17.16	$16.24	$16.47	$15.25	4,240
2016-01-20	$17.30	$17.37	$17.16	$17.19	$15.92	2,779
2016-01-19	$17.40	$17.83	$17.26	$17.65	$16.34	2,543
2016-01-15	$17.43	$17.97	$17.42	$17.56	$16.26	2,331
2016-01-14	$17.97	$17.97	$17.70	$17.91	$16.58	2,134
2016-01-13	$18.19	$18.19	$17.90	$17.97	$16.64	1,959
2016-01-12	$18.20	$18.20	$18.10	$18.10	$16.76	998
2016-01-11	$18.00	$18.49	$17.96	$18.20	$16.85	4,661
2016-01-08	$17.97	$18.50	$17.97	$18.24	$16.89	661
2016-01-07	$18.00	$18.00	$18.00	$18.00	$16.67	100
2016-01-06	$18.19	$18.20	$18.05	$18.05	$16.71	1,485
2016-01-05	$18.35	$18.48	$18.20	$18.20	$16.85	27,570
2016-01-04	$18.40	$18.50	$18.20	$18.25	$16.90	18,962
2015-12-31	$18.25	$18.35	$18.06	$18.34	$16.98	6,180
2015-12-30	$18.01	$18.01	$18.00	$18.01	$16.67	1,401
2015-12-29	$18.45	$18.45	$18.00	$18.24	$16.89	1,789
2015-12-28	$17.70	$18.50	$17.70	$18.03	$16.69	4,273
2015-12-24	$17.96	$17.96	$17.96	$17.96	$16.63	0
2015-12-23	$18.18	$18.27	$17.51	$17.96	$16.63	1,897
2015-12-22	$18.13	$18.13	$18.13	$18.13	$16.79	525
2015-12-21	$17.75	$18.23	$17.63	$18.08	$16.74	14,074
2015-12-18	$18.03	$18.03	$17.33	$17.73	$16.42	354,274
2015-12-17	$17.99	$17.99	$17.99	$17.99	$16.66	219
2015-12-16	$17.43	$17.60	$17.26	$17.31	$16.03	1,758
2015-12-15	$17.28	$17.50	$17.26	$17.26	$15.98	3,742
2015-12-14	$17.46	$17.46	$17.46	$17.46	$16.17	1
2015-12-11	$17.27	$17.49	$17.27	$17.46	$16.17	993
2015-12-10	$17.35	$17.35	$17.35	$17.35	$16.07	13
2015-12-09	$17.35	$17.35	$17.35	$17.35	$16.07	0
2015-12-08	$17.50	$17.59	$17.35	$17.35	$16.07	3,279
2015-12-07	$17.62	$18.10	$17.61	$17.65	$16.34	7,409
2015-12-04	$17.40	$17.40	$17.40	$17.40	$16.11	35
2015-12-03	$18.10	$18.10	$17.40	$17.40	$16.11	603
2015-12-02	$18.24	$18.24	$18.24	$18.24	$16.89	526
2015-12-01	$17.92	$18.50	$17.80	$18.26	$16.91	3,928
2015-11-30	$17.28	$17.98	$16.99	$17.98	$16.65	3,490
2015-11-27	$17.00	$17.00	$17.00	$17.00	$15.74	34
2015-11-25	$15.76	$17.19	$15.76	$17.00	$15.74	5,682
2015-11-24	$16.33	$16.64	$16.15	$16.64	$15.41	3,609
2015-11-23	$15.57	$16.38	$15.57	$15.89	$14.71	6,375
2015-11-20	$15.87	$15.87	$15.87	$15.87	$14.69	128
2015-11-19	$15.58	$15.58	$15.58	$15.58	$14.42	237
2015-11-18	$15.86	$15.89	$15.58	$15.58	$14.42	1,451
2015-11-17	$16.05	$16.05	$15.87	$15.88	$14.70	4,129
2015-11-16	$16.35	$16.35	$15.97	$16.21	$15.01	676
2015-11-13	$16.35	$16.35	$16.35	$16.35	$15.14	20
2015-11-12	$16.28	$16.28	$16.03	$16.03	$14.84	31
2015-11-11	$15.98	$16.40	$15.98	$16.40	$15.18	407
2015-11-10	$16.98	$17.00	$16.22	$16.28	$15.08	3,475
2015-11-09	$16.80	$16.80	$16.80	$16.80	$15.55	147
2015-11-06	$17.00	$17.00	$16.60	$16.80	$15.55	4,572
2015-11-05	$16.79	$16.99	$16.79	$16.93	$15.67	1,305
2015-11-04	$16.63	$16.72	$16.63	$16.72	$15.48	500
2015-11-03	$16.15	$16.52	$16.15	$16.52	$15.26	2,519
2015-11-02	$16.40	$16.41	$16.01	$16.37	$15.12	1,343
2015-10-30	$15.95	$16.55	$15.95	$16.09	$14.86	1,115
2015-10-29	$16.02	$16.08	$15.89	$15.89	$14.68	1,219
2015-10-28	$16.40	$16.40	$15.64	$16.00	$14.78	5,061
2015-10-27	$16.94	$16.94	$16.40	$16.48	$15.22	1,351
2015-10-26	$16.30	$16.42	$16.30	$16.41	$15.16	1,502
2015-10-23	$16.78	$16.78	$16.14	$16.36	$15.11	8,719
2015-10-22	$16.73	$16.85	$16.73	$16.73	$15.45	751
2015-10-21	$16.97	$16.97	$16.97	$16.97	$15.68	256
2015-10-20	$16.99	$16.99	$16.66	$16.78	$15.50	379
2015-10-19	$16.97	$16.99	$16.65	$16.99	$15.69	1,003
2015-10-16	$16.77	$17.00	$16.77	$16.98	$15.69	13,398
2015-10-15	$16.96	$16.96	$16.89	$16.92	$15.63	846
2015-10-14	$16.78	$16.78	$16.78	$16.78	$15.50	311
2015-10-13	$16.80	$17.00	$16.77	$16.77	$15.49	1,213
2015-10-12	$16.77	$16.83	$16.77	$16.83	$15.54	1,417
2015-10-09	$16.84	$16.95	$16.80	$16.89	$15.60	1,311
2015-10-08	$17.10	$17.16	$17.10	$17.16	$15.85	520
2015-10-07	$16.84	$17.02	$16.84	$16.88	$15.59	2,309
2015-10-06	$17.24	$17.25	$17.18	$17.18	$15.87	751
2015-10-05	$17.01	$17.24	$16.78	$17.17	$15.86	18,259
2015-10-02	$17.02	$17.25	$17.00	$17.01	$15.71	4,614
2015-10-01	$17.40	$17.80	$17.15	$17.23	$15.92	8,510
2015-09-30	$17.47	$17.47	$17.47	$17.47	$16.14	230
2015-09-29	$17.49	$17.49	$17.49	$17.49	$16.16	226
2015-09-28	$17.27	$17.49	$17.27	$17.49	$16.16	671
2015-09-25	$17.30	$17.30	$17.30	$17.30	$15.98	24
2015-09-24	$17.37	$17.37	$17.37	$17.37	$16.05	37
2015-09-23	$17.51	$17.51	$17.51	$17.51	$16.18	16
2015-09-22	$17.48	$17.77	$17.38	$17.51	$16.18	2,679
2015-09-21	$17.44	$17.48	$17.27	$17.42	$16.09	1,928
2015-09-18	$17.44	$17.47	$17.27	$17.47	$16.14	3,100
2015-09-17	$17.26	$17.26	$17.26	$17.26	$15.94	30
2015-09-16	$17.27	$17.27	$17.25	$17.26	$15.94	1,468
2015-09-15	$17.28	$17.29	$17.28	$17.29	$15.97	262
2015-09-14	$17.42	$17.42	$17.42	$17.42	$16.09	138
2015-09-11	$17.25	$17.42	$17.25	$17.42	$16.09	516
2015-09-10	$17.27	$17.50	$17.25	$17.44	$16.11	1,392
2015-09-09	$17.26	$17.26	$17.26	$17.26	$15.94	317
2015-09-08	$17.31	$17.69	$17.30	$17.69	$16.34	1,400

First Bancshares Inc Miss (FBMS) Exchange: NASDAQ