First Bancorp (FBNC) Stock Profile

Data as of June 26, 2025

$43.15 ($0.99) 2.35%

First Bancorp - Daily Information

Click for more stock information on First Bancorp.

Daily Information	Data
Date	June 26, 2025
Open	$42.18
Previous Close	$43.15
High	$43.18
Low	$42.13
Adjusted Open	$42.18
Previous Adjusted Close	$43.15
Adjusted High	$43.18
Adjusted Low	$42.13

Invest in First Bancorp (FBNC)

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

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

Join over 15 million registered users who invest on eToro.

Key People First Bancorp

Employee	Position
Richard Hancock Moore	Chief Executive Officer, Treasurer & Director
Michael Goodwin Mayer	President & Director
Eric P. Credle	Executive VP, Chief Financial & Accounting Officer
John F. Burns	Executive Vice President
Dexter V. Perry	Director
Suzanne S. DeFerie	Director
Elizabeth B. Bostian	Secretary
James C. Crawford	Chairman
Virginia C. Thomasson	Independent Director
Dennis A. Wicker	Independent Director
Mary Clara Capel	Independent Director
Frederick Leslie Taylor	Independent Director
Daniel T. Blue	Independent Director
O. Temple Sloan	Independent Director
Abby Jill Donnelly	Independent Director
John B. Gould	Independent Director

Company Profile First Bancorp

Exchange: NASDAQ

IPO Date: Dec. 9, 1992

Employees: 2,100

Sector: Financial Services

Industry: Banks-Regional

Website: First Bancorp Website

Address: 1201 Aviation Pkwy, Southern Pines, NC 28387

Historical Stock Data for First Bancorp (FBNC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-26	$42.18	$43.18	$42.13	$43.15	$43.15	171,878
2025-06-25	$42.22	$42.56	$41.75	$42.16	$42.16	126,494
2025-06-24	$42.05	$42.89	$42.04	$42.12	$42.12	109,196
2025-06-23	$40.53	$41.82	$40.25	$41.82	$41.82	117,915
2025-06-20	$41.07	$41.19	$40.32	$40.57	$40.57	290,226
2025-06-18	$40.14	$40.91	$40.09	$40.62	$40.62	109,667
2025-06-17	$40.01	$40.53	$40.00	$40.32	$40.32	161,391
2025-06-16	$41.13	$41.17	$40.17	$40.33	$40.33	235,189
2025-06-13	$40.96	$41.35	$40.57	$40.70	$40.70	262,245
2025-06-12	$41.61	$41.61	$40.65	$41.45	$41.45	181,469
2025-06-11	$42.53	$42.54	$41.65	$41.70	$41.70	133,693
2025-06-10	$41.84	$42.66	$41.82	$42.31	$42.31	131,109
2025-06-09	$41.79	$42.15	$41.54	$41.74	$41.74	177,323
2025-06-06	$41.34	$41.83	$41.03	$41.63	$41.63	111,472
2025-06-05	$41.01	$41.26	$40.61	$40.98	$40.98	159,243
2025-06-04	$41.15	$41.46	$40.78	$41.01	$41.01	218,557
2025-06-03	$40.51	$41.45	$40.35	$41.27	$41.27	172,070
2025-06-02	$41.19	$41.32	$40.53	$40.63	$40.63	133,088
2025-05-30	$41.51	$41.62	$41.23	$41.37	$41.37	195,863
2025-05-29	$41.53	$41.93	$41.31	$41.68	$41.68	151,218
2025-05-28	$41.92	$42.20	$41.46	$41.53	$41.53	147,164
2025-05-27	$41.67	$42.51	$40.79	$42.07	$42.07	167,243
2025-05-23	$40.52	$41.25	$40.48	$41.00	$41.00	137,426
2025-05-22	$40.88	$41.93	$40.88	$41.20	$41.20	288,068
2025-05-21	$41.94	$42.54	$41.17	$41.24	$41.24	160,028
2025-05-20	$42.30	$42.72	$42.04	$42.46	$42.46	128,001
2025-05-19	$41.91	$44.24	$41.91	$42.24	$42.24	153,545
2025-05-16	$42.20	$42.51	$41.83	$42.33	$42.33	155,174
2025-05-15	$42.28	$42.47	$42.08	$42.29	$42.29	114,496
2025-05-14	$42.42	$42.71	$41.84	$42.12	$42.12	129,732
2025-05-13	$42.30	$42.89	$41.67	$42.53	$42.53	149,792
2025-05-12	$43.39	$44.03	$42.70	$42.77	$42.77	183,632
2025-05-09	$41.88	$42.25	$41.71	$41.80	$41.80	88,798
2025-05-08	$41.74	$42.47	$41.49	$42.16	$42.16	123,733
2025-05-07	$41.97	$42.11	$41.08	$41.37	$41.37	154,826
2025-05-06	$41.78	$42.10	$41.39	$41.45	$41.45	94,754
2025-05-05	$41.86	$42.55	$41.86	$42.11	$42.11	169,637
2025-05-02	$41.80	$42.70	$41.61	$42.36	$42.36	251,544
2025-05-01	$40.48	$41.75	$40.09	$41.27	$41.27	258,966
2025-04-30	$40.38	$40.77	$39.88	$40.46	$40.46	211,295
2025-04-29	$41.04	$41.66	$39.95	$40.99	$40.99	252,680
2025-04-28	$40.38	$40.58	$39.88	$40.44	$40.44	204,967
2025-04-25	$40.01	$40.24	$39.42	$40.06	$40.06	216,388
2025-04-24	$40.96	$41.29	$38.82	$40.45	$40.45	424,484
2025-04-23	$38.95	$40.08	$38.51	$38.65	$38.65	231,160
2025-04-22	$37.53	$38.46	$37.03	$38.30	$38.30	150,935
2025-04-21	$36.88	$37.23	$36.60	$37.05	$37.05	176,779
2025-04-17	$36.66	$37.37	$36.50	$37.12	$37.12	207,666
2025-04-16	$36.88	$37.23	$36.38	$36.82	$36.82	326,146
2025-04-15	$36.47	$37.36	$36.47	$36.77	$36.77	138,793
2025-04-14	$36.54	$36.65	$35.39	$36.44	$36.44	181,208
2025-04-11	$35.98	$36.42	$35.14	$36.02	$36.02	163,544
2025-04-10	$37.40	$38.75	$35.52	$36.38	$36.38	220,580
2025-04-09	$35.52	$38.84	$35.24	$38.19	$38.19	302,094
2025-04-08	$37.15	$37.99	$35.54	$36.02	$36.02	242,542
2025-04-07	$35.01	$38.02	$34.73	$36.25	$36.25	333,089
2025-04-04	$35.60	$36.50	$34.50	$36.21	$36.21	244,565
2025-04-03	$38.63	$39.44	$37.20	$37.22	$37.22	224,304
2025-04-02	$39.60	$40.51	$39.60	$40.49	$40.49	146,096
2025-04-01	$39.05	$40.80	$39.02	$40.18	$40.18	165,529
2025-03-31	$39.30	$40.27	$38.85	$40.14	$40.14	144,350
2025-03-28	$41.09	$41.27	$39.96	$40.33	$40.33	165,361
2025-03-27	$41.15	$41.86	$39.73	$41.29	$41.29	112,013
2025-03-26	$41.51	$42.55	$40.93	$41.21	$41.21	129,935
2025-03-25	$40.67	$42.65	$40.67	$41.14	$41.14	139,856
2025-03-24	$41.20	$41.81	$41.07	$41.51	$41.51	147,679
2025-03-21	$40.23	$40.60	$39.89	$40.52	$40.52	530,067
2025-03-20	$40.34	$41.11	$40.33	$40.36	$40.36	226,636
2025-03-19	$40.24	$41.19	$40.12	$40.61	$40.61	187,657
2025-03-18	$40.25	$40.59	$40.02	$40.36	$40.36	187,721
2025-03-17	$39.71	$40.55	$39.34	$40.42	$40.42	142,536
2025-03-14	$39.39	$40.40	$39.39	$39.87	$39.87	138,305
2025-03-13	$39.33	$39.96	$39.04	$39.10	$39.10	128,081
2025-03-12	$39.01	$39.65	$38.48	$39.17	$39.17	205,552
2025-03-11	$39.02	$39.64	$38.43	$38.72	$38.72	314,632
2025-03-10	$39.58	$39.93	$38.52	$38.78	$38.78	182,748
2025-03-07	$40.23	$40.49	$39.61	$40.32	$40.32	139,472
2025-03-06	$39.56	$40.58	$39.44	$40.41	$40.41	196,829
2025-03-05	$40.30	$40.89	$39.70	$40.36	$40.36	244,831
2025-03-04	$41.04	$41.21	$39.97	$40.18	$40.18	165,877
2025-03-03	$41.96	$43.10	$41.31	$41.67	$41.67	130,347
2025-02-28	$41.34	$42.53	$40.24	$41.96	$41.96	159,251
2025-02-27	$40.78	$41.51	$40.68	$41.28	$41.28	151,812
2025-02-26	$41.24	$41.42	$40.40	$40.98	$40.98	243,040
2025-02-25	$41.59	$42.68	$41.06	$41.23	$41.23	184,445
2025-02-24	$42.19	$42.84	$41.20	$41.36	$41.36	167,071
2025-02-21	$42.91	$43.73	$41.53	$41.71	$41.71	203,734
2025-02-20	$42.73	$43.75	$41.73	$42.46	$42.46	158,308
2025-02-19	$42.30	$43.26	$42.09	$42.97	$42.97	136,681
2025-02-18	$43.18	$44.48	$42.99	$43.27	$43.27	159,234
2025-02-14	$43.61	$44.00	$43.16	$43.19	$43.19	84,990
2025-02-13	$43.50	$44.35	$42.32	$43.31	$43.31	120,297
2025-02-12	$43.73	$43.91	$43.01	$43.02	$43.02	173,262
2025-02-11	$43.34	$44.69	$43.34	$44.66	$44.66	127,491
2025-02-10	$44.05	$44.75	$43.49	$43.71	$43.71	158,194
2025-02-07	$45.16	$45.18	$43.80	$43.96	$43.96	234,388
2025-02-06	$45.57	$46.14	$45.33	$45.94	$45.94	143,466
2025-02-05	$45.07	$45.51	$44.50	$45.50	$45.50	148,325
2025-02-04	$42.99	$44.69	$42.76	$44.67	$44.67	118,938
2025-02-03	$44.83	$44.83	$42.80	$43.24	$43.24	193,434
2025-01-31	$42.59	$44.45	$42.59	$44.13	$44.13	331,928
2025-01-30	$40.66	$44.54	$40.66	$43.58	$43.58	194,080
2025-01-29	$44.42	$44.54	$43.28	$43.94	$43.94	208,150
2025-01-28	$44.27	$44.69	$43.97	$44.13	$44.13	158,366
2025-01-27	$44.13	$45.34	$43.55	$44.56	$44.56	192,452
2025-01-24	$43.71	$44.35	$43.61	$43.94	$43.94	162,777
2025-01-23	$43.30	$44.28	$43.30	$43.80	$43.80	168,603
2025-01-22	$44.16	$44.90	$43.70	$43.90	$43.90	175,006
2025-01-21	$44.47	$46.29	$44.24	$44.46	$44.46	155,431
2025-01-17	$43.85	$44.38	$43.45	$44.14	$44.14	240,459
2025-01-16	$43.49	$43.87	$43.12	$43.49	$43.49	201,543
2025-01-15	$44.61	$45.00	$43.37	$43.72	$43.72	146,611
2025-01-14	$41.64	$43.06	$41.64	$43.05	$43.05	167,998
2025-01-13	$40.40	$41.36	$40.19	$41.26	$41.26	148,685
2025-01-10	$41.38	$41.39	$40.39	$40.96	$40.96	152,530
2025-01-08	$42.50	$42.79	$42.05	$42.29	$42.29	105,874
2025-01-07	$43.47	$43.48	$42.15	$42.63	$42.63	135,082
2025-01-06	$43.38	$44.11	$43.10	$43.18	$43.18	159,584
2025-01-03	$43.02	$43.60	$42.22	$43.38	$43.38	228,488
2025-01-02	$44.16	$46.17	$42.97	$43.00	$43.00	129,606
2024-12-31	$44.26	$44.55	$43.74	$43.97	$43.97	84,137
2024-12-30	$44.20	$44.53	$43.24	$44.24	$44.02	102,983
2024-12-27	$44.75	$45.04	$43.87	$44.40	$44.18	124,328
2024-12-26	$44.52	$45.34	$44.33	$45.17	$44.95	103,948
2024-12-24	$44.61	$44.93	$44.30	$44.92	$44.70	49,396
2024-12-23	$44.39	$44.95	$44.08	$44.45	$44.23	113,815
2024-12-20	$43.41	$45.03	$43.41	$44.69	$44.47	551,464
2024-12-19	$44.37	$45.46	$43.40	$43.55	$43.33	222,929
2024-12-18	$47.84	$47.84	$43.52	$43.89	$43.67	233,664
2024-12-17	$47.90	$48.18	$47.06	$47.35	$47.35	241,126
2024-12-16	$47.42	$48.06	$47.17	$47.94	$47.94	284,288
2024-12-13	$47.20	$47.56	$46.75	$47.56	$47.56	268,626
2024-12-12	$47.96	$48.31	$46.90	$47.33	$47.33	145,513
2024-12-11	$48.65	$48.91	$48.04	$48.05	$48.05	194,604
2024-12-10	$48.27	$49.05	$47.43	$48.07	$48.07	289,342
2024-12-09	$48.32	$48.62	$48.03	$48.33	$48.33	207,359
2024-12-06	$47.97	$47.99	$47.19	$47.93	$47.93	93,731
2024-12-05	$47.85	$48.42	$47.54	$47.65	$47.65	136,021
2024-12-04	$46.81	$47.72	$46.78	$47.64	$47.64	157,324
2024-12-03	$47.32	$47.67	$46.71	$46.74	$46.74	123,295
2024-12-02	$47.26	$47.72	$46.48	$47.30	$47.30	167,180
2024-11-29	$48.17	$48.17	$46.93	$47.30	$47.30	110,358
2024-11-27	$48.71	$49.11	$47.84	$47.86	$47.86	170,140
2024-11-26	$49.03	$49.43	$48.57	$48.58	$48.58	252,792
2024-11-25	$48.84	$50.34	$48.61	$49.20	$49.20	408,722
2024-11-22	$46.96	$48.19	$46.79	$48.12	$48.12	181,930
2024-11-21	$45.17	$46.86	$45.06	$46.69	$46.69	325,737
2024-11-20	$45.31	$45.32	$44.31	$44.97	$44.97	120,871
2024-11-19	$44.69	$45.45	$44.44	$45.32	$45.32	120,983
2024-11-18	$45.75	$46.13	$45.45	$45.49	$45.49	127,950
2024-11-15	$46.77	$46.85	$45.43	$45.75	$45.75	164,341
2024-11-14	$46.84	$47.10	$46.05	$46.57	$46.57	116,236
2024-11-13	$47.39	$48.12	$46.53	$46.63	$46.63	213,929
2024-11-12	$46.92	$47.62	$46.59	$46.81	$46.81	200,493
2024-11-11	$46.30	$47.69	$46.16	$46.90	$46.90	375,082
2024-11-08	$45.39	$45.80	$44.72	$45.37	$45.37	217,735
2024-11-07	$46.54	$46.66	$44.66	$44.96	$44.96	284,582
2024-11-06	$45.00	$48.21	$44.30	$47.16	$47.16	745,750
2024-11-05	$41.20	$42.20	$41.02	$42.17	$42.17	85,495
2024-11-04	$41.31	$41.50	$40.50	$41.15	$41.15	86,465
2024-11-01	$42.13	$42.55	$41.47	$41.64	$41.64	70,954
2024-10-31	$42.40	$42.62	$41.70	$41.70	$41.70	93,647
2024-10-30	$42.03	$43.39	$42.03	$42.49	$42.49	113,121
2024-10-29	$42.33	$42.64	$42.08	$42.17	$42.17	79,274
2024-10-28	$41.47	$42.96	$41.45	$42.67	$42.67	167,637
2024-10-25	$41.99	$42.09	$40.86	$40.94	$40.94	154,405
2024-10-24	$41.50	$41.88	$40.99	$41.57	$41.57	160,771
2024-10-23	$41.90	$42.49	$41.17	$42.39	$42.39	98,519
2024-10-22	$41.94	$42.33	$41.76	$42.29	$42.29	88,502
2024-10-21	$43.66	$43.66	$41.84	$41.97	$41.97	141,704
2024-10-18	$44.53	$44.53	$43.60	$43.66	$43.66	115,179
2024-10-17	$44.20	$44.69	$43.85	$44.62	$44.62	137,069
2024-10-16	$44.38	$44.90	$44.26	$44.41	$44.41	180,003
2024-10-15	$43.65	$44.99	$43.31	$43.83	$43.83	209,252
2024-10-14	$42.55	$43.70	$42.31	$43.52	$43.52	147,646
2024-10-11	$41.53	$43.08	$41.53	$42.56	$42.56	157,055
2024-10-10	$41.28	$41.46	$40.82	$41.35	$41.35	199,562
2024-10-09	$40.93	$41.74	$40.92	$41.38	$41.38	87,821
2024-10-08	$41.55	$41.63	$41.07	$41.07	$41.07	111,634
2024-10-07	$41.61	$41.69	$41.15	$41.41	$41.41	124,355
2024-10-04	$41.58	$42.10	$41.27	$41.73	$41.73	124,310
2024-10-03	$40.53	$41.07	$40.11	$41.03	$41.03	202,726
2024-10-02	$40.38	$41.25	$40.38	$40.62	$40.62	111,127
2024-10-01	$41.42	$41.42	$40.00	$40.32	$40.32	135,630
2024-09-30	$41.11	$41.97	$40.82	$41.59	$41.59	151,617
2024-09-27	$41.80	$41.99	$41.12	$41.30	$41.08	123,925
2024-09-26	$41.95	$41.98	$41.37	$41.41	$41.19	118,116
2024-09-25	$42.17	$42.17	$41.31	$41.41	$41.19	136,419
2024-09-24	$43.15	$43.29	$42.07	$42.15	$41.93	140,034
2024-09-23	$43.86	$44.00	$43.02	$43.24	$43.01	155,450
2024-09-20	$44.24	$44.55	$43.44	$43.62	$43.39	655,360
2024-09-19	$43.76	$44.60	$43.11	$44.54	$44.31	231,927
2024-09-18	$43.03	$44.79	$42.24	$43.10	$42.87	210,432
2024-09-17	$43.00	$44.14	$42.54	$42.85	$42.62	252,647
2024-09-16	$42.50	$42.97	$41.91	$42.71	$42.49	134,716
2024-09-13	$41.86	$42.50	$41.66	$42.43	$42.43	146,967
2024-09-12	$41.56	$41.73	$40.91	$41.25	$41.25	126,249
2024-09-11	$40.92	$41.40	$39.88	$41.21	$41.21	164,006
2024-09-10	$41.25	$41.53	$40.55	$41.36	$41.36	170,600
2024-09-09	$40.98	$41.54	$40.63	$41.26	$41.26	196,769
2024-09-06	$41.55	$41.99	$40.59	$40.92	$40.92	144,729
2024-09-05	$41.85	$41.93	$41.13	$41.47	$41.47	116,103
2024-09-04	$41.99	$42.37	$41.33	$41.56	$41.56	157,421
2024-09-03	$41.93	$42.66	$41.93	$42.25	$42.25	148,494
2024-08-30	$42.10	$42.55	$41.83	$42.48	$42.48	126,315
2024-08-29	$42.40	$42.44	$41.66	$42.00	$42.00	124,996
2024-08-28	$41.57	$42.38	$41.27	$41.92	$41.92	193,061
2024-08-27	$42.07	$42.07	$41.39	$41.52	$41.52	103,319
2024-08-26	$43.28	$43.42	$42.24	$42.27	$42.27	129,625
2024-08-23	$41.43	$44.00	$41.43	$42.95	$42.95	188,325
2024-08-22	$40.78	$41.50	$40.43	$41.03	$41.03	64,361
2024-08-21	$41.35	$41.35	$40.48	$40.95	$40.95	79,688
2024-08-20	$41.51	$41.51	$40.76	$40.98	$40.98	143,259
2024-08-19	$41.06	$42.23	$40.96	$41.81	$41.81	409,614
2024-08-16	$39.93	$41.08	$39.93	$41.00	$41.00	152,392
2024-08-15	$40.16	$40.62	$39.79	$39.95	$39.95	122,135
2024-08-14	$39.74	$39.74	$38.63	$39.12	$39.12	102,170
2024-08-13	$39.52	$39.65	$38.65	$39.58	$39.58	153,470
2024-08-12	$39.56	$40.25	$38.64	$38.91	$38.91	148,151
2024-08-09	$39.80	$39.80	$38.58	$39.08	$39.08	137,123
2024-08-08	$39.00	$39.96	$39.00	$39.93	$39.93	243,279
2024-08-07	$38.82	$39.20	$37.80	$38.20	$38.20	118,438
2024-08-06	$38.39	$38.86	$38.04	$38.29	$38.29	113,418
2024-08-05	$37.13	$38.97	$36.47	$38.55	$38.55	260,999
2024-08-02	$38.28	$39.56	$37.58	$39.18	$39.18	198,112
2024-08-01	$41.79	$41.79	$39.48	$40.05	$40.05	236,406
2024-07-31	$42.01	$43.12	$41.42	$41.80	$41.80	246,593
2024-07-30	$41.87	$42.36	$41.55	$41.84	$41.84	178,220
2024-07-29	$43.10	$43.47	$41.66	$41.84	$41.84	247,551
2024-07-26	$44.32	$44.86	$42.20	$43.19	$43.19	422,146
2024-07-25	$42.00	$45.41	$41.56	$44.15	$44.15	869,902
2024-07-24	$39.31	$40.50	$39.30	$39.34	$39.34	178,098
2024-07-23	$38.60	$40.29	$38.60	$39.67	$39.67	254,422
2024-07-22	$37.86	$39.04	$37.56	$38.82	$38.82	142,660
2024-07-19	$38.25	$39.32	$35.85	$38.15	$38.15	164,838
2024-07-18	$38.44	$39.37	$37.85	$38.21	$38.21	306,198
2024-07-17	$37.40	$38.99	$37.40	$38.84	$38.84	385,590
2024-07-16	$36.53	$38.07	$36.53	$37.90	$37.90	273,541
2024-07-15	$35.74	$36.87	$35.74	$36.01	$36.01	333,602
2024-07-12	$35.61	$35.94	$34.82	$35.11	$35.11	236,743
2024-07-11	$34.13	$35.20	$33.80	$35.05	$35.05	188,505
2024-07-10	$32.08	$33.22	$32.08	$33.19	$33.19	136,835
2024-07-09	$31.58	$32.18	$31.55	$31.97	$31.97	229,956
2024-07-08	$32.06	$32.59	$31.78	$31.86	$31.86	198,508
2024-07-05	$32.03	$32.65	$31.76	$31.88	$31.88	108,694
2024-07-03	$32.64	$32.64	$32.04	$32.14	$32.14	109,032
2024-07-02	$31.65	$32.74	$31.18	$32.58	$32.58	165,870
2024-07-01	$31.68	$32.24	$30.76	$31.65	$31.65	138,967
2024-06-28	$31.37	$32.12	$31.22	$31.92	$31.92	391,370
2024-06-27	$30.75	$31.27	$30.38	$31.18	$31.18	127,826
2024-06-26	$29.71	$30.94	$29.53	$30.70	$30.70	163,823
2024-06-25	$30.28	$30.50	$29.97	$30.00	$30.00	115,717
2024-06-24	$30.46	$30.79	$30.20	$30.47	$30.47	327,369
2024-06-21	$30.50	$30.50	$30.06	$30.22	$30.22	426,894
2024-06-20	$30.38	$30.67	$29.99	$30.48	$30.48	129,205
2024-06-18	$30.44	$30.82	$30.37	$30.38	$30.38	100,536
2024-06-17	$29.83	$30.65	$29.70	$30.62	$30.62	78,164
2024-06-14	$30.02	$30.07	$29.75	$30.02	$30.02	92,932
2024-06-13	$30.89	$30.89	$30.29	$30.55	$30.55	97,033
2024-06-12	$30.91	$31.41	$30.39	$30.83	$30.83	152,475
2024-06-11	$29.89	$30.03	$29.63	$29.79	$29.79	161,387
2024-06-10	$30.77	$30.79	$29.86	$30.10	$30.10	159,188
2024-06-07	$30.89	$31.47	$30.81	$31.19	$31.19	96,590
2024-06-06	$30.76	$31.38	$30.73	$31.34	$31.34	115,779
2024-06-05	$30.66	$30.94	$30.21	$30.90	$30.90	105,988
2024-06-04	$30.72	$30.77	$30.26	$30.34	$30.34	74,657
2024-06-03	$31.93	$31.93	$30.81	$30.94	$30.94	101,979
2024-05-31	$31.66	$31.86	$31.16	$31.55	$31.55	136,107
2024-05-30	$31.55	$31.69	$31.22	$31.50	$31.50	233,485
2024-05-29	$30.78	$31.12	$30.59	$31.02	$31.02	158,338
2024-05-28	$31.86	$31.95	$31.39	$31.49	$31.49	108,832
2024-05-24	$31.54	$31.76	$31.21	$31.75	$31.75	127,003
2024-05-23	$32.17	$32.17	$31.24	$31.41	$31.41	113,961
2024-05-22	$32.48	$32.50	$32.04	$32.15	$32.15	113,547
2024-05-21	$32.08	$32.49	$32.00	$32.44	$32.44	151,610
2024-05-20	$32.70	$32.88	$32.20	$32.22	$32.22	93,045
2024-05-17	$32.40	$32.94	$32.40	$32.60	$32.60	117,917
2024-05-16	$31.78	$32.46	$31.67	$32.25	$32.25	128,778
2024-05-15	$32.20	$32.24	$31.50	$31.81	$31.81	145,270
2024-05-14	$32.19	$32.20	$31.38	$31.71	$31.71	111,731
2024-05-13	$31.88	$32.00	$31.61	$31.74	$31.74	110,841
2024-05-10	$32.02	$32.03	$31.55	$31.80	$31.80	145,586
2024-05-09	$31.80	$32.16	$31.79	$31.90	$31.90	283,512
2024-05-08	$31.41	$31.85	$31.41	$31.83	$31.83	108,619
2024-05-07	$31.61	$31.95	$31.59	$31.73	$31.73	120,828
2024-05-06	$31.95	$32.06	$31.41	$31.46	$31.46	114,616
2024-05-03	$32.22	$32.22	$31.44	$31.85	$31.85	183,115
2024-05-02	$31.50	$31.76	$31.09	$31.70	$31.70	130,827
2024-05-01	$30.55	$31.72	$30.38	$31.25	$31.25	201,960
2024-04-30	$30.74	$31.00	$30.23	$30.41	$30.41	142,849
2024-04-29	$31.48	$31.74	$30.98	$31.03	$31.03	122,324
2024-04-26	$31.68	$31.99	$31.40	$31.52	$31.52	179,263
2024-04-25	$33.81	$33.81	$31.45	$31.55	$31.55	256,236
2024-04-24	$33.61	$34.60	$33.61	$34.50	$34.50	147,427
2024-04-23	$33.29	$34.45	$33.20	$34.11	$34.11	140,221
2024-04-22	$32.65	$33.49	$32.41	$33.22	$33.22	107,876
2024-04-19	$31.07	$32.36	$31.07	$32.31	$32.31	155,237
2024-04-18	$31.00	$31.55	$30.83	$31.26	$31.26	168,090
2024-04-17	$31.68	$31.68	$30.87	$30.98	$30.98	157,564
2024-04-16	$31.48	$31.70	$31.10	$31.24	$31.24	124,649
2024-04-15	$32.27	$32.58	$31.39	$31.80	$31.80	117,842
2024-04-12	$32.40	$32.68	$31.85	$32.00	$32.00	181,163
2024-04-11	$32.78	$32.82	$32.21	$32.68	$32.68	130,804
2024-04-10	$33.52	$33.76	$32.17	$32.74	$32.74	198,338
2024-04-09	$34.44	$35.04	$34.34	$34.51	$34.51	78,314
2024-04-08	$34.35	$34.59	$34.10	$34.40	$34.40	95,882
2024-04-05	$34.12	$34.50	$33.89	$34.04	$34.04	82,981
2024-04-04	$34.25	$34.85	$34.17	$34.20	$34.20	107,328
2024-04-03	$33.94	$34.36	$33.94	$33.96	$33.96	93,949
2024-04-02	$34.81	$35.08	$34.08	$34.28	$34.28	149,791
2024-04-01	$36.35	$36.35	$34.30	$35.36	$35.36	101,686
2024-03-28	$35.88	$36.51	$35.18	$36.12	$36.12	163,175
2024-03-27	$34.90	$35.94	$34.52	$35.94	$35.94	157,486
2024-03-26	$35.35	$35.35	$34.70	$34.76	$34.55	81,198
2024-03-25	$35.20	$35.81	$35.03	$35.19	$35.19	77,678
2024-03-22	$35.22	$35.44	$34.69	$35.03	$35.03	164,370
2024-03-21	$35.12	$35.60	$35.04	$35.37	$35.37	140,324
2024-03-20	$33.19	$35.15	$32.91	$34.77	$34.77	127,946
2024-03-19	$33.38	$34.01	$33.26	$33.28	$33.28	91,522
2024-03-18	$34.15	$34.25	$33.36	$33.45	$33.45	116,837
2024-03-15	$33.28	$34.20	$33.28	$34.06	$34.06	344,379
2024-03-14	$34.00	$34.00	$33.12	$33.37	$33.37	99,719
2024-03-13	$34.09	$34.79	$33.97	$34.15	$34.15	69,975
2024-03-12	$34.88	$34.89	$34.19	$34.21	$34.21	84,753
2024-03-11	$34.97	$35.25	$34.97	$35.05	$35.05	70,465
2024-03-08	$35.75	$35.89	$35.22	$35.26	$35.26	76,915
2024-03-07	$35.51	$35.76	$35.06	$35.18	$35.18	92,536
2024-03-06	$34.99	$35.63	$34.04	$34.92	$34.92	93,473
2024-03-05	$33.47	$35.20	$33.47	$34.90	$34.90	103,942
2024-03-04	$34.04	$34.89	$33.68	$33.73	$33.73	90,922
2024-03-01	$33.91	$34.07	$33.18	$33.98	$33.98	122,995
2024-02-29	$34.33	$34.77	$33.94	$34.12	$34.12	123,998
2024-02-28	$33.34	$33.90	$33.18	$33.55	$33.55	120,899
2024-02-27	$34.16	$34.52	$33.61	$33.68	$33.68	83,544
2024-02-26	$33.80	$34.18	$33.45	$33.76	$33.76	108,196
2024-02-23	$34.23	$34.73	$33.82	$34.15	$34.15	105,437
2024-02-22	$34.56	$34.70	$33.92	$34.26	$34.26	116,044
2024-02-21	$34.92	$35.01	$34.60	$34.72	$34.72	177,274
2024-02-20	$35.17	$35.70	$35.07	$35.16	$35.16	90,329
2024-02-16	$35.53	$35.90	$35.09	$35.60	$35.60	135,973
2024-02-15	$34.80	$36.37	$34.45	$35.95	$35.95	141,769
2024-02-14	$34.47	$34.97	$33.61	$34.43	$34.43	136,919
2024-02-13	$34.54	$35.00	$33.42	$33.93	$33.93	195,634
2024-02-12	$35.37	$36.64	$35.37	$35.96	$35.96	194,849
2024-02-09	$34.71	$35.76	$33.82	$35.49	$35.49	202,811
2024-02-08	$34.24	$34.63	$34.22	$34.51	$34.51	143,614
2024-02-07	$34.20	$34.35	$33.26	$34.20	$34.20	131,021
2024-02-06	$34.26	$34.74	$34.01	$34.18	$34.18	175,282
2024-02-05	$34.57	$34.89	$33.97	$34.33	$34.33	193,619
2024-02-02	$34.00	$35.35	$33.80	$34.95	$34.95	233,217
2024-02-01	$35.00	$35.19	$33.20	$34.53	$34.53	288,004
2024-01-31	$35.35	$35.79	$34.51	$34.56	$34.56	251,272
2024-01-30	$36.50	$36.58	$36.20	$36.29	$36.29	146,436
2024-01-29	$35.18	$36.49	$35.04	$36.44	$36.44	134,643
2024-01-26	$35.05	$35.31	$34.77	$35.23	$35.23	107,294
2024-01-25	$36.00	$36.63	$34.58	$34.71	$34.71	201,388
2024-01-24	$35.60	$35.87	$35.26	$35.50	$35.50	114,335
2024-01-23	$36.44	$36.44	$35.07	$35.37	$35.37	147,184
2024-01-22	$35.05	$37.49	$35.05	$35.98	$35.98	167,427
2024-01-19	$33.91	$34.69	$33.49	$34.68	$34.68	138,219
2024-01-18	$33.65	$34.25	$33.40	$33.67	$33.67	110,366
2024-01-17	$33.03	$33.85	$33.03	$33.49	$33.49	146,798
2024-01-16	$34.07	$34.33	$33.67	$33.76	$33.76	156,989
2024-01-12	$35.25	$35.25	$34.35	$34.63	$34.63	116,369
2024-01-11	$35.24	$35.28	$34.30	$34.88	$34.88	412,294
2024-01-10	$35.58	$35.79	$35.26	$35.58	$35.58	148,716
2024-01-09	$35.73	$35.97	$35.44	$35.82	$35.82	84,076
2024-01-08	$36.23	$36.52	$35.92	$36.27	$36.27	99,087
2024-01-05	$35.87	$36.78	$35.87	$36.28	$36.28	170,004
2024-01-04	$35.87	$36.42	$35.86	$36.23	$36.23	127,785
2024-01-03	$36.91	$37.02	$35.67	$35.73	$35.73	161,675
2024-01-02	$36.54	$37.57	$36.54	$37.19	$37.19	174,777
2023-12-29	$37.59	$37.81	$36.90	$37.01	$37.01	99,338
2023-12-28	$37.83	$38.07	$37.60	$37.71	$37.71	93,203
2023-12-27	$38.07	$38.51	$37.80	$38.19	$37.97	115,203
2023-12-26	$37.75	$38.30	$37.47	$38.15	$37.93	89,664
2023-12-22	$37.49	$37.85	$37.40	$37.49	$37.27	134,747
2023-12-21	$36.73	$37.22	$36.47	$37.17	$36.95	151,472
2023-12-20	$36.75	$37.90	$36.31	$36.32	$36.11	223,759
2023-12-19	$36.81	$37.64	$36.50	$37.05	$36.84	172,560
2023-12-18	$37.59	$37.65	$36.46	$36.60	$36.39	170,128
2023-12-15	$37.74	$37.97	$37.33	$37.49	$37.27	1,076,896
2023-12-14	$36.91	$37.94	$36.69	$37.51	$37.29	332,290
2023-12-13	$33.74	$35.93	$33.48	$35.88	$35.67	182,175
2023-12-12	$33.74	$34.04	$33.44	$33.46	$33.27	111,883
2023-12-11	$34.01	$34.01	$33.61	$33.74	$33.54	132,462
2023-12-08	$33.79	$34.40	$33.51	$34.13	$34.13	129,648
2023-12-07	$33.26	$33.88	$33.08	$33.86	$33.86	178,045
2023-12-06	$33.22	$34.16	$32.99	$32.99	$32.99	211,676
2023-12-05	$33.53	$33.53	$32.93	$33.12	$33.12	134,297
2023-12-04	$32.69	$33.69	$32.46	$33.55	$33.55	192,579
2023-12-01	$31.38	$32.95	$31.37	$32.86	$32.86	248,972
2023-11-30	$31.85	$31.85	$31.17	$31.34	$31.34	187,414
2023-11-29	$31.80	$32.51	$31.54	$31.66	$31.66	190,841
2023-11-28	$31.38	$31.42	$30.74	$31.41	$31.41	104,340
2023-11-27	$31.28	$31.53	$30.95	$31.30	$31.30	97,045
2023-11-24	$31.16	$31.50	$31.07	$31.41	$31.41	33,434
2023-11-22	$31.31	$31.33	$30.96	$31.24	$31.24	60,530
2023-11-21	$31.61	$31.75	$30.88	$30.92	$30.92	97,576
2023-11-20	$32.18	$32.70	$31.68	$31.99	$31.99	98,123
2023-11-17	$32.41	$32.75	$32.00	$32.14	$32.14	213,443
2023-11-16	$32.75	$32.75	$31.87	$31.97	$31.97	103,905
2023-11-15	$32.37	$33.08	$32.37	$32.88	$32.88	164,690
2023-11-14	$31.06	$32.62	$31.04	$32.43	$32.43	181,117
2023-11-13	$29.14	$29.84	$29.01	$29.72	$29.72	90,696
2023-11-10	$29.46	$29.57	$28.96	$29.38	$29.38	81,854
2023-11-09	$29.80	$29.80	$29.02	$29.28	$29.28	117,729
2023-11-08	$30.53	$30.53	$29.47	$29.79	$29.79	86,450
2023-11-07	$31.15	$31.22	$30.30	$30.63	$30.63	109,935
2023-11-06	$31.72	$32.10	$28.59	$31.30	$31.30	183,749
2023-11-03	$31.37	$32.25	$31.37	$31.73	$31.73	179,240
2023-11-02	$29.19	$30.59	$29.00	$30.53	$30.53	123,840
2023-11-01	$28.97	$29.22	$28.44	$28.83	$28.83	84,538
2023-10-31	$28.47	$29.19	$28.42	$29.02	$29.02	134,560
2023-10-30	$28.28	$28.55	$28.01	$28.31	$28.31	97,876
2023-10-27	$28.54	$28.93	$27.45	$27.89	$27.89	212,767
2023-10-26	$27.59	$28.98	$27.49	$28.65	$28.65	249,482
2023-10-25	$26.37	$27.08	$26.00	$26.85	$26.85	142,736
2023-10-24	$27.19	$27.34	$26.28	$26.48	$26.48	149,081
2023-10-23	$26.88	$27.71	$26.88	$27.00	$27.00	135,149
2023-10-20	$27.98	$27.98	$26.95	$27.09	$27.09	225,947
2023-10-19	$28.10	$28.60	$27.83	$27.91	$27.91	133,997
2023-10-18	$28.43	$28.43	$27.81	$27.98	$27.98	122,321
2023-10-17	$27.68	$28.96	$27.68	$28.68	$28.68	175,976
2023-10-16	$27.59	$27.98	$27.59	$27.83	$27.83	122,361
2023-10-13	$28.36	$28.50	$27.16	$27.30	$27.30	136,108
2023-10-12	$28.47	$28.47	$27.99	$28.15	$28.15	93,240
2023-10-11	$28.26	$28.76	$28.18	$28.38	$28.38	110,666
2023-10-10	$27.99	$28.39	$27.99	$28.29	$28.29	111,376
2023-10-09	$27.69	$28.35	$27.65	$27.93	$27.93	82,619
2023-10-06	$27.61	$28.29	$27.13	$27.90	$27.90	174,920
2023-10-05	$27.55	$28.14	$27.47	$27.81	$27.81	188,716
2023-10-04	$27.66	$27.87	$27.29	$27.68	$27.68	164,731
2023-10-03	$27.16	$27.77	$26.92	$27.63	$27.63	200,957
2023-10-02	$28.10	$28.20	$27.19	$27.31	$27.31	336,275
2023-09-29	$28.22	$28.72	$27.92	$28.14	$28.14	276,919
2023-09-28	$27.89	$29.05	$27.81	$27.99	$27.99	242,507
2023-09-27	$27.94	$28.30	$27.74	$28.03	$27.81	165,124
2023-09-26	$27.41	$28.26	$27.33	$27.69	$27.47	239,973
2023-09-25	$27.22	$28.00	$26.92	$27.69	$27.47	102,218
2023-09-22	$27.38	$27.67	$26.96	$27.26	$27.05	147,827
2023-09-21	$27.23	$27.36	$26.92	$27.32	$27.11	110,419
2023-09-20	$27.94	$28.11	$27.37	$27.41	$27.20	97,740
2023-09-19	$28.03	$28.39	$27.50	$27.75	$27.75	113,278
2023-09-18	$28.72	$28.72	$27.91	$27.94	$27.94	144,479
2023-09-15	$29.24	$29.47	$28.51	$28.66	$28.66	765,544
2023-09-14	$28.70	$29.31	$28.18	$29.29	$29.29	215,673
2023-09-13	$28.09	$28.09	$27.29	$27.67	$27.67	126,365
2023-09-12	$27.56	$28.01	$27.29	$27.92	$27.92	117,078
2023-09-11	$27.82	$28.09	$27.44	$27.49	$27.49	132,016
2023-09-08	$27.83	$27.83	$27.21	$27.73	$27.73	159,115
2023-09-07	$28.76	$28.88	$27.67	$27.75	$27.75	157,312
2023-09-06	$29.56	$29.81	$28.64	$28.80	$28.80	118,691
2023-09-05	$30.16	$30.16	$29.25	$29.51	$29.51	149,535
2023-09-01	$29.83	$30.61	$29.83	$30.56	$30.56	130,901
2023-08-31	$29.64	$30.02	$29.32	$29.64	$29.64	131,170
2023-08-30	$29.71	$29.81	$29.35	$29.63	$29.63	138,650
2023-08-29	$30.06	$30.15	$29.75	$29.79	$29.79	172,083
2023-08-28	$29.66	$30.20	$29.56	$29.98	$29.98	129,675
2023-08-25	$29.81	$29.83	$29.07	$29.47	$29.47	150,792
2023-08-24	$29.00	$29.70	$28.94	$29.62	$29.62	168,580
2023-08-23	$29.17	$29.55	$29.06	$29.14	$29.14	93,505
2023-08-22	$30.09	$30.22	$29.18	$29.22	$29.22	141,625
2023-08-21	$31.22	$31.34	$30.17	$30.23	$30.23	116,008
2023-08-18	$30.53	$31.43	$30.53	$31.22	$31.22	247,906
2023-08-17	$30.52	$30.99	$30.30	$30.85	$30.85	114,293
2023-08-16	$30.58	$31.01	$30.26	$30.32	$30.32	82,023
2023-08-15	$31.53	$31.53	$30.65	$30.69	$30.69	122,475
2023-08-14	$32.16	$32.58	$31.31	$31.98	$31.98	103,773
2023-08-11	$32.18	$32.56	$32.00	$32.38	$32.38	89,666
2023-08-10	$32.67	$33.15	$32.13	$32.43	$32.43	86,402
2023-08-09	$32.65	$32.76	$32.03	$32.58	$32.58	98,687
2023-08-08	$33.45	$33.45	$31.87	$32.79	$32.79	165,898
2023-08-07	$33.53	$34.13	$33.46	$34.09	$34.09	106,900
2023-08-04	$32.95	$33.85	$32.74	$33.73	$33.73	119,081
2023-08-03	$32.46	$33.16	$32.17	$33.07	$33.07	116,541
2023-08-02	$32.27	$32.62	$32.01	$32.60	$32.60	138,287
2023-08-01	$33.02	$33.15	$32.17	$32.73	$32.73	162,371
2023-07-31	$33.45	$34.00	$32.89	$33.08	$33.08	179,403
2023-07-28	$34.54	$34.98	$34.11	$34.35	$34.35	146,220
2023-07-27	$35.23	$35.80	$33.85	$34.19	$34.19	222,674
2023-07-26	$34.32	$35.81	$34.32	$35.45	$35.45	173,854
2023-07-25	$34.38	$35.10	$33.96	$34.32	$34.32	182,365
2023-07-24	$33.42	$34.52	$33.28	$34.39	$34.39	146,599
2023-07-21	$34.37	$34.37	$33.42	$33.55	$33.55	152,047
2023-07-20	$34.24	$34.24	$33.43	$34.15	$34.15	140,132
2023-07-19	$33.35	$34.33	$33.09	$34.28	$34.28	243,921
2023-07-18	$31.97	$33.25	$31.97	$33.14	$33.14	192,059
2023-07-17	$31.46	$32.35	$31.35	$31.97	$31.97	123,056
2023-07-14	$32.28	$32.28	$31.39	$31.72	$31.72	118,342
2023-07-13	$31.71	$32.12	$31.45	$32.02	$32.02	132,268
2023-07-12	$31.29	$31.80	$31.19	$31.50	$31.50	165,544
2023-07-11	$30.44	$30.95	$30.23	$30.68	$30.68	109,241
2023-07-10	$30.24	$31.20	$30.14	$30.44	$30.44	124,043
2023-07-07	$29.73	$30.78	$29.73	$30.44	$30.44	135,268
2023-07-06	$29.59	$29.89	$28.99	$29.64	$29.64	142,988
2023-07-05	$30.21	$30.42	$29.63	$30.05	$30.05	150,360
2023-07-03	$29.75	$30.47	$29.73	$30.30	$30.30	80,670
2023-06-30	$30.99	$30.99	$29.75	$29.75	$29.75	135,748
2023-06-29	$30.00	$30.89	$30.00	$30.69	$30.69	219,076
2023-06-28	$30.99	$30.99	$30.24	$30.40	$30.40	182,987
2023-06-27	$30.37	$31.46	$30.00	$31.09	$31.09	173,595
2023-06-26	$30.32	$30.94	$30.30	$30.35	$30.35	136,274
2023-06-23	$30.97	$31.32	$30.01	$30.19	$30.19	403,239
2023-06-22	$32.34	$32.39	$31.15	$31.42	$31.42	165,730
2023-06-21	$32.63	$33.05	$32.36	$32.40	$32.40	121,415
2023-06-20	$33.94	$33.94	$32.78	$32.79	$32.79	138,622
2023-06-16	$34.17	$34.20	$33.53	$34.04	$34.04	565,099
2023-06-15	$33.07	$34.07	$33.01	$33.94	$33.94	177,295
2023-06-14	$34.25	$34.60	$33.07	$33.27	$33.27	166,226
2023-06-13	$33.37	$34.50	$33.37	$34.25	$34.25	140,532
2023-06-12	$32.87	$34.58	$32.76	$33.10	$33.10	245,836
2023-06-09	$33.71	$33.99	$32.58	$32.74	$32.74	163,308
2023-06-08	$35.02	$35.02	$33.23	$33.73	$33.73	229,124
2023-06-07	$33.72	$35.72	$33.15	$35.24	$35.24	289,064
2023-06-06	$31.61	$33.98	$31.48	$33.20	$33.20	215,943
2023-06-05	$33.00	$33.00	$31.01	$31.52	$31.52	180,172
2023-06-02	$31.06	$33.27	$31.02	$33.17	$33.17	200,287
2023-06-01	$30.37	$31.02	$29.92	$30.69	$30.69	157,795
2023-05-31	$30.67	$30.89	$29.45	$30.10	$30.10	255,734
2023-05-30	$31.29	$31.55	$30.63	$30.92	$30.92	163,862
2023-05-26	$31.00	$31.39	$30.76	$31.34	$31.34	128,482
2023-05-25	$31.50	$31.94	$30.78	$31.24	$31.24	148,063
2023-05-24	$31.76	$31.91	$31.38	$31.70	$31.70	125,618
2023-05-23	$31.06	$32.67	$31.01	$32.00	$32.00	214,240
2023-05-22	$30.45	$31.16	$29.97	$31.06	$31.06	158,697
2023-05-19	$31.30	$31.37	$30.03	$30.18	$30.18	194,183
2023-05-18	$30.22	$31.15	$29.78	$30.94	$30.94	197,300
2023-05-17	$28.34	$30.31	$27.97	$30.20	$30.20	254,182
2023-05-16	$28.15	$28.49	$27.83	$27.90	$27.90	140,980
2023-05-15	$27.41	$28.41	$27.41	$28.06	$28.06	93,721
2023-05-12	$27.65	$27.67	$26.98	$27.29	$27.29	90,655
2023-05-11	$27.06	$27.72	$26.80	$27.48	$27.48	145,078
2023-05-10	$28.05	$28.05	$27.33	$27.49	$27.49	167,386
2023-05-09	$28.24	$29.38	$27.42	$27.67	$27.67	134,038
2023-05-08	$29.45	$29.82	$28.36	$28.40	$28.40	187,998
2023-05-05	$28.72	$29.53	$28.25	$29.08	$29.08	233,359
2023-05-04	$27.82	$28.12	$26.26	$27.88	$27.88	251,384
2023-05-03	$29.04	$30.04	$28.40	$28.47	$28.47	346,754
2023-05-02	$30.79	$31.04	$28.56	$28.90	$28.90	380,273
2023-05-01	$30.67	$31.26	$30.62	$30.93	$30.93	204,598
2023-04-28	$30.04	$32.35	$30.04	$30.78	$30.78	251,728
2023-04-27	$29.51	$30.76	$29.14	$29.94	$29.94	259,705
2023-04-26	$32.08	$32.12	$31.17	$31.44	$31.44	185,317
2023-04-25	$32.12	$32.31	$31.61	$31.72	$31.72	212,996
2023-04-24	$32.65	$33.02	$32.32	$32.37	$32.37	216,178
2023-04-21	$33.55	$33.82	$32.68	$32.85	$32.85	171,164
2023-04-20	$33.61	$33.89	$33.29	$33.68	$33.68	249,353
2023-04-19	$32.84	$34.14	$32.53	$33.82	$33.82	233,303
2023-04-18	$33.60	$33.60	$32.59	$32.80	$32.80	174,556
2023-04-17	$33.26	$33.57	$32.70	$33.50	$33.50	280,296
2023-04-14	$34.60	$35.26	$33.09	$33.31	$33.31	201,950
2023-04-13	$34.11	$34.61	$33.99	$34.35	$34.35	122,981
2023-04-12	$34.60	$34.75	$33.93	$34.14	$34.14	102,535
2023-04-11	$34.92	$36.00	$34.29	$34.40	$34.40	133,377
2023-04-10	$34.38	$35.08	$34.11	$34.71	$34.71	238,470
2023-04-06	$34.16	$34.95	$34.16	$34.70	$34.70	144,625
2023-04-05	$34.54	$34.92	$34.10	$34.20	$34.20	233,695
2023-04-04	$35.70	$35.70	$34.44	$34.98	$34.98	161,367
2023-04-03	$35.73	$35.94	$35.10	$35.70	$35.70	210,163
2023-03-31	$35.60	$35.84	$35.19	$35.52	$35.52	202,623
2023-03-30	$36.34	$36.34	$35.12	$35.27	$35.27	205,889
2023-03-29	$36.28	$36.72	$35.58	$36.13	$35.91	187,865
2023-03-28	$35.96	$36.36	$35.73	$36.22	$36.00	180,900
2023-03-27	$37.20	$37.20	$35.94	$36.12	$36.12	210,092
2023-03-24	$34.82	$36.76	$34.70	$36.50	$36.50	238,685
2023-03-23	$35.69	$35.81	$34.70	$35.19	$35.19	242,693
2023-03-22	$37.15	$37.35	$35.30	$35.33	$35.33	251,417
2023-03-21	$37.10	$38.60	$36.57	$37.21	$37.21	296,121
2023-03-20	$35.95	$37.51	$35.75	$35.85	$35.85	338,932
2023-03-17	$36.57	$36.64	$35.12	$35.63	$35.63	1,837,224
2023-03-16	$35.55	$38.27	$34.93	$37.20	$37.20	367,442
2023-03-15	$35.10	$36.51	$34.84	$36.08	$36.08	464,392
2023-03-14	$39.58	$40.18	$36.06	$36.63	$36.63	478,673
2023-03-13	$36.65	$39.20	$34.46	$36.89	$36.89	395,200
2023-03-10	$37.90	$38.69	$37.11	$38.37	$38.37	598,275
2023-03-09	$40.33	$40.92	$38.29	$38.49	$38.49	485,157
2023-03-08	$41.15	$41.32	$40.31	$40.55	$40.55	245,880
2023-03-07	$41.18	$41.58	$40.97	$41.12	$41.12	339,246
2023-03-06	$41.71	$41.90	$40.97	$41.34	$41.34	371,263
2023-03-03	$41.50	$41.63	$41.00	$41.59	$41.59	205,488
2023-03-02	$41.08	$41.83	$40.64	$41.31	$41.31	259,722
2023-03-01	$41.16	$41.70	$40.85	$41.48	$41.48	240,024
2023-02-28	$40.53	$41.77	$40.35	$41.49	$41.49	283,416
2023-02-27	$39.99	$40.73	$39.85	$40.56	$40.56	232,034
2023-02-24	$39.47	$39.85	$39.32	$39.84	$39.84	123,422
2023-02-23	$40.17	$41.13	$39.64	$39.89	$39.89	180,624
2023-02-22	$41.03	$41.18	$39.66	$40.08	$40.08	239,842
2023-02-21	$41.34	$41.34	$40.45	$41.06	$41.06	178,871
2023-02-17	$41.60	$42.20	$41.41	$41.73	$41.73	180,252
2023-02-16	$41.89	$42.34	$41.20	$41.42	$41.42	174,822
2023-02-15	$41.58	$42.55	$41.24	$42.34	$42.34	200,267
2023-02-14	$42.41	$42.82	$41.51	$41.81	$41.81	128,534
2023-02-13	$41.94	$42.67	$41.76	$42.66	$42.66	98,307
2023-02-10	$42.34	$42.46	$42.01	$42.02	$42.02	109,085
2023-02-09	$42.68	$42.89	$42.20	$42.46	$42.46	159,411
2023-02-08	$43.01	$43.10	$42.03	$42.52	$42.52	218,675
2023-02-07	$42.39	$43.47	$42.33	$43.24	$43.24	315,894
2023-02-06	$42.66	$43.15	$42.04	$42.45	$42.45	153,740
2023-02-03	$41.99	$42.99	$41.98	$42.97	$42.97	308,867
2023-02-02	$41.04	$42.23	$40.68	$42.22	$42.22	133,560
2023-02-01	$39.64	$41.40	$39.46	$41.04	$41.04	229,060
2023-01-31	$38.80	$39.87	$38.72	$39.85	$39.85	172,284
2023-01-30	$38.26	$38.88	$38.17	$38.74	$38.74	134,007
2023-01-27	$38.21	$38.58	$37.92	$38.41	$38.41	86,785
2023-01-26	$38.47	$38.85	$37.19	$38.14	$38.14	189,269
2023-01-25	$40.87	$40.87	$37.81	$38.51	$38.51	286,746
2023-01-24	$39.38	$39.99	$38.94	$39.81	$39.81	93,034
2023-01-23	$39.50	$40.02	$39.07	$39.52	$39.52	100,651
2023-01-20	$39.79	$40.02	$39.03	$39.43	$39.43	266,490
2023-01-19	$39.78	$40.00	$38.90	$39.24	$39.24	199,479
2023-01-18	$41.47	$41.47	$39.91	$40.04	$40.04	222,612
2023-01-17	$42.21	$42.28	$41.48	$41.64	$41.64	113,085
2023-01-13	$41.98	$42.62	$41.78	$42.42	$42.42	123,658
2023-01-12	$41.95	$42.68	$41.88	$42.46	$42.46	133,425
2023-01-11	$41.55	$41.90	$41.32	$41.69	$41.69	167,297
2023-01-10	$41.07	$41.96	$40.60	$41.53	$41.53	112,204
2023-01-09	$41.74	$41.74	$40.73	$41.09	$41.09	185,990
2023-01-06	$40.93	$41.75	$40.92	$41.46	$41.46	96,938
2023-01-05	$40.65	$40.81	$40.11	$40.50	$40.50	135,866
2023-01-04	$42.32	$42.64	$40.82	$41.03	$41.03	153,664
2023-01-03	$43.02	$43.29	$41.88	$41.96	$41.96	149,185
2022-12-30	$43.17	$43.25	$42.57	$42.84	$42.84	76,551
2022-12-29	$42.81	$43.51	$42.27	$43.36	$43.36	90,415
2022-12-28	$43.67	$43.71	$42.73	$42.78	$42.56	64,751
2022-12-27	$43.60	$43.74	$43.05	$43.49	$43.27	84,028
2022-12-23	$42.80	$43.50	$42.80	$43.37	$43.15	68,671
2022-12-22	$42.90	$42.98	$42.18	$42.92	$42.70	68,032
2022-12-21	$42.78	$43.49	$42.47	$43.12	$42.90	74,176
2022-12-20	$42.88	$43.35	$42.36	$42.42	$42.21	112,236
2022-12-19	$41.49	$43.11	$41.49	$42.88	$42.66	149,398
2022-12-16	$41.54	$41.91	$40.89	$41.51	$41.30	475,845
2022-12-15	$42.84	$42.92	$41.33	$41.76	$41.55	229,208
2022-12-14	$45.03	$45.08	$43.09	$43.12	$42.90	180,156
2022-12-13	$46.12	$46.38	$44.68	$44.95	$44.72	175,823
2022-12-12	$46.41	$46.41	$45.33	$45.45	$45.22	165,066
2022-12-09	$46.23	$46.54	$45.96	$46.19	$45.96	89,790
2022-12-08	$46.64	$47.53	$46.14	$46.44	$46.21	85,041
2022-12-07	$46.93	$47.56	$46.44	$46.46	$46.23	121,270
2022-12-06	$46.89	$47.32	$46.68	$47.32	$47.08	113,811
2022-12-05	$47.94	$48.54	$46.25	$47.08	$46.84	145,995
2022-12-02	$47.85	$48.59	$47.56	$48.38	$48.14	91,647
2022-12-01	$48.55	$48.55	$47.40	$48.35	$48.11	117,695
2022-11-30	$47.83	$48.69	$47.07	$48.63	$48.63	209,015
2022-11-29	$48.13	$48.32	$47.65	$47.75	$47.75	113,692
2022-11-28	$48.47	$48.99	$47.71	$48.09	$48.09	157,697
2022-11-25	$48.60	$49.00	$48.60	$48.81	$48.81	41,079
2022-11-23	$48.49	$48.79	$47.95	$48.36	$48.36	132,582
2022-11-22	$47.63	$48.66	$47.63	$48.47	$48.47	158,476
2022-11-21	$46.74	$47.72	$46.74	$47.72	$47.72	96,162
2022-11-18	$47.22	$47.81	$45.77	$46.95	$46.95	151,594
2022-11-17	$46.03	$46.65	$45.82	$46.61	$46.61	138,202
2022-11-16	$46.12	$46.34	$45.52	$46.34	$46.34	125,700
2022-11-15	$46.48	$46.69	$45.88	$46.27	$46.27	178,659
2022-11-14	$46.22	$46.74	$45.78	$46.00	$46.00	209,746
2022-11-11	$47.24	$47.92	$46.20	$46.37	$46.37	135,134
2022-11-10	$46.68	$47.56	$46.29	$47.18	$47.18	160,575
2022-11-09	$45.64	$46.72	$45.05	$45.62	$45.62	108,918
2022-11-08	$45.92	$46.27	$45.35	$45.91	$45.91	115,836
2022-11-07	$45.85	$45.99	$45.24	$45.75	$45.75	117,059
2022-11-04	$44.17	$45.58	$44.13	$45.53	$45.53	143,685
2022-11-03	$43.48	$43.83	$42.79	$43.73	$43.73	80,041
2022-11-02	$44.11	$44.83	$43.54	$43.88	$43.88	151,912
2022-11-01	$44.94	$44.94	$44.28	$44.34	$44.34	101,119
2022-10-31	$44.28	$44.90	$43.91	$44.57	$44.57	150,067
2022-10-28	$43.16	$44.45	$42.35	$44.41	$44.41	175,722
2022-10-27	$42.71	$44.37	$41.84	$43.04	$43.04	170,651
2022-10-26	$41.51	$41.57	$40.47	$40.67	$40.67	147,051
2022-10-25	$40.95	$41.85	$40.95	$41.29	$41.29	182,717
2022-10-24	$40.82	$41.39	$40.57	$41.13	$41.13	89,995
2022-10-21	$40.24	$41.13	$40.07	$40.77	$40.77	117,341
2022-10-20	$41.12	$41.22	$39.47	$39.89	$39.89	118,521
2022-10-19	$41.09	$41.63	$40.59	$41.28	$41.28	114,360
2022-10-18	$41.84	$42.12	$41.14	$41.48	$41.48	94,858
2022-10-17	$41.25	$41.70	$40.73	$41.44	$41.44	136,592
2022-10-14	$41.44	$42.06	$40.81	$40.85	$40.85	158,379
2022-10-13	$39.10	$41.35	$38.95	$41.19	$41.19	116,318
2022-10-12	$39.08	$39.87	$38.45	$39.60	$39.60	114,091
2022-10-11	$38.39	$39.45	$37.96	$39.10	$39.10	140,831
2022-10-10	$37.96	$38.76	$37.83	$38.51	$38.51	136,682
2022-10-07	$38.15	$38.19	$37.48	$37.60	$37.60	151,125
2022-10-06	$37.50	$38.30	$37.40	$38.21	$38.21	109,862
2022-10-05	$37.91	$38.31	$37.53	$37.73	$37.73	84,079
2022-10-04	$37.09	$38.38	$37.00	$38.35	$38.35	137,765
2022-10-03	$37.13	$37.32	$36.65	$36.88	$36.88	125,859
2022-09-30	$36.63	$37.54	$36.45	$36.58	$36.58	196,654
2022-09-29	$37.46	$37.48	$36.34	$36.56	$36.56	124,053
2022-09-28	$37.80	$38.58	$37.68	$38.06	$37.83	296,222
2022-09-27	$38.35	$38.78	$37.59	$37.84	$37.84	180,782
2022-09-26	$37.87	$38.72	$37.87	$38.22	$38.22	162,935
2022-09-23	$37.71	$38.31	$37.53	$38.22	$38.22	162,494
2022-09-22	$38.85	$38.96	$37.61	$38.12	$38.12	116,384
2022-09-21	$39.24	$39.74	$38.75	$38.80	$38.80	155,055
2022-09-20	$38.94	$39.31	$38.36	$38.94	$38.94	178,415
2022-09-19	$37.75	$39.11	$37.75	$39.02	$39.02	284,041
2022-09-16	$37.31	$39.61	$37.00	$38.23	$38.23	552,784
2022-09-15	$36.81	$37.70	$36.80	$37.39	$37.39	123,525
2022-09-14	$36.41	$37.00	$36.30	$36.90	$36.90	165,694
2022-09-13	$36.96	$37.24	$36.18	$36.50	$36.50	137,043
2022-09-12	$37.36	$37.85	$37.28	$37.63	$37.63	139,036
2022-09-09	$36.70	$37.33	$36.70	$37.27	$37.27	114,076
2022-09-08	$35.82	$36.77	$35.62	$36.55	$36.55	117,441
2022-09-07	$35.27	$35.96	$35.27	$35.96	$35.96	120,506
2022-09-06	$36.17	$36.17	$34.94	$35.46	$35.46	134,276
2022-09-02	$36.34	$36.75	$35.65	$36.13	$36.13	118,862
2022-09-01	$36.26	$36.69	$35.80	$36.06	$36.06	94,856
2022-08-31	$36.67	$36.95	$36.37	$36.41	$36.41	105,815
2022-08-30	$36.43	$36.87	$36.19	$36.69	$36.69	106,649
2022-08-29	$36.89	$38.83	$36.41	$36.47	$36.47	121,691
2022-08-26	$37.84	$37.84	$36.99	$37.08	$37.08	111,495
2022-08-25	$37.11	$37.96	$37.01	$37.88	$37.88	138,409
2022-08-24	$36.94	$37.41	$36.91	$37.09	$37.09	149,447
2022-08-23	$37.58	$37.77	$37.08	$37.11	$37.11	121,636
2022-08-22	$38.04	$38.09	$37.05	$37.44	$37.44	173,849
2022-08-19	$39.12	$39.12	$38.38	$38.73	$38.73	414,575
2022-08-18	$39.46	$39.88	$39.20	$39.53	$39.53	174,654
2022-08-17	$38.60	$38.78	$38.27	$38.61	$38.61	113,159
2022-08-16	$38.11	$39.14	$38.11	$38.86	$38.86	122,376
2022-08-15	$37.59	$38.34	$37.59	$38.31	$38.31	96,222
2022-08-12	$37.75	$37.94	$37.55	$37.91	$37.91	82,949
2022-08-11	$37.19	$37.48	$37.01	$37.38	$37.38	63,393
2022-08-10	$36.70	$37.22	$35.89	$36.74	$36.74	118,735
2022-08-09	$36.32	$36.81	$35.91	$36.29	$36.29	136,607
2022-08-08	$36.56	$36.71	$35.94	$36.22	$36.22	113,398
2022-08-05	$36.19	$36.70	$36.19	$36.43	$36.43	92,056
2022-08-04	$36.35	$36.35	$35.98	$36.21	$36.21	131,706
2022-08-03	$35.73	$36.50	$35.45	$36.28	$36.28	139,761
2022-08-02	$36.98	$36.98	$35.62	$35.67	$35.67	177,811
2022-08-01	$36.86	$37.42	$36.25	$36.97	$36.97	256,323
2022-07-29	$37.47	$38.17	$37.47	$37.88	$37.88	109,615
2022-07-28	$37.23	$37.90	$36.84	$37.61	$37.61	133,817
2022-07-27	$36.64	$37.42	$36.60	$37.20	$37.20	82,491
2022-07-26	$36.12	$36.84	$36.12	$36.72	$36.72	80,289
2022-07-25	$36.17	$36.72	$36.10	$36.46	$36.46	125,914
2022-07-22	$36.36	$36.36	$35.49	$35.89	$35.89	99,207
2022-07-21	$36.35	$36.48	$35.80	$36.31	$36.31	98,424
2022-07-20	$35.38	$36.65	$35.38	$36.52	$36.52	148,976
2022-07-19	$35.32	$36.05	$35.04	$35.62	$35.62	130,780
2022-07-18	$35.05	$35.39	$34.64	$34.90	$34.90	141,201
2022-07-15	$34.04	$34.85	$33.82	$34.59	$34.59	241,818
2022-07-14	$33.53	$33.73	$32.90	$33.36	$33.36	94,501
2022-07-13	$34.53	$34.53	$33.94	$34.12	$34.12	95,030
2022-07-12	$34.37	$35.25	$34.30	$34.79	$34.79	98,249
2022-07-11	$34.67	$35.04	$34.45	$34.64	$34.64	141,479
2022-07-08	$35.27	$35.40	$34.62	$35.08	$35.08	178,731
2022-07-07	$35.69	$35.82	$35.09	$35.15	$35.15	76,642
2022-07-06	$35.65	$35.92	$35.03	$35.29	$35.29	136,488
2022-07-05	$35.24	$35.71	$34.54	$35.67	$35.67	163,125
2022-07-01	$34.64	$35.79	$34.47	$35.59	$35.59	122,556
2022-06-30	$34.32	$35.37	$34.14	$34.90	$34.90	229,321
2022-06-29	$34.88	$34.99	$34.45	$34.71	$34.71	142,802
2022-06-28	$35.84	$36.25	$35.12	$35.16	$34.94	112,079
2022-06-27	$35.23	$35.82	$34.95	$35.66	$35.44	133,472
2022-06-24	$34.90	$35.51	$34.75	$34.89	$34.67	263,662
2022-06-23	$34.95	$35.24	$34.57	$34.77	$34.55	182,438
2022-06-22	$34.96	$35.24	$34.53	$34.97	$34.75	298,709
2022-06-21	$35.22	$35.47	$34.61	$35.26	$35.04	122,071
2022-06-17	$34.40	$35.07	$34.40	$34.54	$34.32	375,194
2022-06-16	$35.68	$36.74	$33.87	$34.03	$33.82	154,425
2022-06-15	$35.25	$36.09	$34.81	$35.24	$35.02	189,681
2022-06-14	$34.62	$36.19	$34.35	$34.80	$34.58	103,787
2022-06-13	$34.54	$35.36	$34.49	$34.65	$34.43	110,329
2022-06-10	$35.53	$35.85	$35.09	$35.36	$35.14	133,622
2022-06-09	$37.21	$37.33	$36.12	$36.15	$35.92	119,290
2022-06-08	$38.12	$38.12	$37.25	$37.49	$37.25	151,106
2022-06-07	$37.30	$38.23	$37.13	$38.17	$37.93	247,532
2022-06-06	$37.43	$37.74	$37.32	$37.62	$37.38	98,082
2022-06-03	$37.66	$37.99	$36.97	$37.16	$36.93	97,230
2022-06-02	$37.17	$37.90	$36.88	$37.81	$37.57	59,639
2022-06-01	$37.71	$37.96	$36.60	$37.12	$36.89	69,956
2022-05-31	$37.37	$37.67	$37.00	$37.47	$37.23	108,616
2022-05-27	$37.17	$37.81	$36.19	$37.75	$37.51	75,376
2022-05-26	$37.01	$37.78	$36.46	$37.05	$36.82	69,639
2022-05-25	$36.68	$37.75	$36.08	$36.76	$36.53	89,199
2022-05-24	$36.38	$36.80	$35.66	$36.65	$36.42	104,062
2022-05-23	$37.11	$37.28	$36.41	$36.62	$36.39	131,651
2022-05-20	$36.30	$36.50	$35.85	$36.44	$36.21	131,787
2022-05-19	$36.23	$36.71	$36.02	$36.02	$35.79	199,508
2022-05-18	$36.82	$38.75	$36.24	$36.63	$36.40	204,961
2022-05-17	$36.77	$37.48	$36.76	$37.40	$37.16	103,011
2022-05-16	$36.17	$36.45	$35.50	$36.07	$35.84	161,916
2022-05-13	$36.77	$36.90	$36.21	$36.26	$36.03	90,659
2022-05-12	$36.49	$36.61	$35.71	$36.48	$36.25	108,994
2022-05-11	$37.04	$37.66	$36.52	$36.57	$36.34	91,936
2022-05-10	$37.69	$38.11	$36.41	$36.84	$36.61	142,312
2022-05-09	$36.90	$37.78	$36.90	$37.46	$37.22	161,053
2022-05-06	$38.14	$38.14	$37.00	$37.41	$37.17	146,303
2022-05-05	$38.14	$38.14	$37.25	$37.98	$37.74	180,706
2022-05-04	$37.88	$38.71	$37.54	$38.55	$38.31	167,608
2022-05-03	$37.50	$37.98	$37.03	$37.66	$37.42	181,885
2022-05-02	$37.50	$38.34	$36.80	$37.64	$37.40	250,215
2022-04-29	$38.64	$39.11	$37.40	$37.46	$37.22	157,893
2022-04-28	$38.14	$39.27	$38.11	$38.95	$38.70	145,995
2022-04-27	$37.38	$37.84	$37.10	$37.51	$37.27	179,066
2022-04-26	$38.15	$38.62	$37.47	$37.68	$37.44	165,715
2022-04-25	$38.55	$38.84	$37.85	$38.63	$38.39	185,698
2022-04-22	$39.79	$39.79	$38.75	$38.83	$38.59	117,732
2022-04-21	$40.75	$40.91	$39.57	$39.81	$39.56	124,256
2022-04-20	$40.41	$41.05	$40.32	$40.41	$40.16	122,132
2022-04-19	$39.02	$40.25	$39.02	$40.06	$39.81	154,349
2022-04-18	$38.74	$39.82	$38.50	$38.82	$38.58	194,196
2022-04-14	$39.39	$39.60	$38.25	$38.74	$38.50	465,619
2022-04-13	$38.70	$39.40	$38.66	$39.26	$39.01	203,378
2022-04-12	$39.34	$39.87	$38.66	$38.85	$38.61	142,092
2022-04-11	$39.06	$39.93	$39.06	$39.23	$38.98	182,424
2022-04-08	$39.88	$40.22	$38.92	$38.99	$38.74	246,804
2022-04-07	$40.36	$40.36	$39.37	$39.46	$39.21	268,967
2022-04-06	$40.28	$40.33	$39.64	$40.16	$39.91	374,972
2022-04-05	$41.15	$41.42	$40.32	$40.38	$40.13	153,105
2022-04-04	$41.38	$41.60	$40.50	$40.94	$40.68	154,222
2022-04-01	$42.23	$42.50	$41.28	$41.46	$41.20	226,662
2022-03-31	$42.26	$42.78	$41.61	$41.77	$41.51	279,694
2022-03-30	$43.53	$43.75	$41.93	$42.37	$42.10	175,998
2022-03-29	$43.44	$44.00	$42.89	$43.63	$43.13	231,113
2022-03-28	$43.30	$43.30	$42.10	$42.85	$42.36	203,731
2022-03-25	$42.32	$43.63	$42.12	$43.61	$43.11	104,294
2022-03-24	$42.44	$42.77	$41.89	$42.36	$41.88	208,515
2022-03-23	$43.82	$43.82	$42.21	$42.23	$41.75	101,489
2022-03-22	$44.30	$44.89	$43.73	$44.14	$43.64	107,512
2022-03-21	$44.44	$44.83	$43.57	$43.83	$43.33	143,785
2022-03-18	$43.63	$44.74	$42.85	$44.25	$43.74	422,751
2022-03-17	$44.43	$44.43	$43.67	$43.82	$43.32	86,087
2022-03-16	$44.29	$44.96	$44.15	$44.80	$44.29	162,036
2022-03-15	$43.98	$44.32	$43.21	$43.76	$43.26	107,099
2022-03-14	$43.82	$44.53	$43.24	$43.81	$43.31	124,163
2022-03-11	$43.45	$43.92	$42.63	$43.52	$43.02	111,028
2022-03-10	$42.54	$43.33	$42.35	$43.27	$42.78	88,437
2022-03-09	$43.04	$43.74	$42.83	$43.08	$42.59	123,285
2022-03-08	$41.80	$43.16	$41.72	$42.00	$41.52	185,545
2022-03-07	$42.87	$43.26	$41.23	$41.28	$40.81	155,224
2022-03-04	$43.67	$43.67	$42.59	$43.00	$42.51	108,366
2022-03-03	$44.85	$44.85	$43.96	$44.45	$43.94	88,147
2022-03-02	$43.13	$44.83	$43.13	$44.49	$43.98	108,310
2022-03-01	$44.35	$44.60	$42.00	$42.55	$42.06	232,706
2022-02-28	$44.36	$45.14	$43.86	$44.88	$44.37	165,891
2022-02-25	$43.35	$45.01	$43.25	$44.81	$44.30	105,808
2022-02-24	$42.63	$43.59	$41.65	$43.11	$42.62	199,665
2022-02-23	$44.92	$45.29	$43.72	$43.83	$43.33	147,613
2022-02-22	$44.54	$45.28	$44.30	$44.63	$44.12	162,127
2022-02-18	$44.46	$45.26	$44.40	$44.73	$44.22	117,825
2022-02-17	$45.13	$45.29	$44.27	$44.58	$44.07	156,980
2022-02-16	$45.09	$45.73	$45.09	$45.48	$44.96	166,786
2022-02-15	$44.87	$45.63	$43.64	$45.46	$44.94	132,331
2022-02-14	$45.26	$45.56	$44.18	$44.47	$43.96	142,298
2022-02-11	$44.95	$45.79	$44.59	$45.01	$44.50	179,901
2022-02-10	$44.80	$45.42	$44.49	$44.92	$44.41	203,854
2022-02-09	$46.06	$46.31	$44.43	$44.81	$44.30	156,797
2022-02-08	$45.08	$46.34	$45.08	$46.22	$45.69	147,930
2022-02-07	$43.80	$44.89	$43.11	$44.65	$44.14	230,756
2022-02-04	$43.10	$43.82	$42.70	$43.67	$43.17	135,690
2022-02-03	$43.03	$44.03	$42.70	$42.90	$42.41	173,475
2022-02-02	$43.75	$43.75	$42.84	$43.13	$42.64	205,073
2022-02-01	$43.84	$44.10	$42.96	$43.62	$43.12	131,876
2022-01-31	$42.85	$43.94	$42.54	$43.91	$43.41	278,898
2022-01-28	$43.94	$44.09	$41.98	$43.20	$42.71	134,538
2022-01-27	$46.98	$47.11	$43.80	$44.04	$43.54	172,318
2022-01-26	$45.88	$46.82	$44.48	$45.21	$44.69	151,801
2022-01-25	$45.62	$46.36	$44.63	$45.88	$45.36	104,933
2022-01-24	$44.19	$46.16	$44.19	$45.96	$45.43	146,219
2022-01-21	$44.53	$46.24	$43.96	$44.86	$44.35	185,389
2022-01-20	$46.39	$46.71	$44.89	$45.04	$44.53	104,973
2022-01-19	$47.80	$47.80	$46.09	$46.15	$45.62	120,193
2022-01-18	$48.40	$48.96	$47.38	$47.52	$46.98	103,637
2022-01-14	$47.38	$48.70	$47.25	$48.60	$48.04	70,588
2022-01-13	$47.64	$48.51	$47.64	$47.95	$47.40	81,230
2022-01-12	$47.71	$48.08	$47.22	$47.57	$47.03	146,696
2022-01-11	$48.37	$48.39	$47.22	$47.89	$47.34	77,048
2022-01-10	$48.31	$48.54	$47.49	$48.12	$47.57	128,371
2022-01-07	$48.22	$48.62	$47.90	$48.37	$47.82	148,033
2022-01-06	$46.82	$48.19	$46.15	$48.12	$47.57	134,712
2022-01-05	$47.39	$47.59	$46.29	$46.35	$45.82	112,926
2022-01-04	$47.03	$47.69	$46.62	$47.16	$46.62	262,419
2022-01-03	$46.02	$47.09	$45.74	$46.29	$45.76	166,918
2021-12-31	$45.41	$45.95	$45.16	$45.72	$45.20	100,404
2021-12-30	$45.86	$46.28	$45.45	$45.59	$45.07	137,225
2021-12-29	$45.79	$46.11	$45.64	$45.83	$45.11	60,517
2021-12-28	$45.35	$46.06	$44.95	$45.83	$45.11	66,629
2021-12-27	$45.20	$45.65	$44.93	$45.57	$44.85	84,655
2021-12-23	$45.00	$45.48	$44.60	$45.12	$44.41	60,934
2021-12-22	$43.84	$44.80	$43.46	$44.70	$44.00	97,240
2021-12-21	$43.53	$44.56	$43.52	$43.95	$43.26	164,734
2021-12-20	$43.27	$43.27	$41.84	$43.10	$42.42	316,837
2021-12-17	$44.27	$44.79	$42.80	$43.77	$43.08	1,333,354
2021-12-16	$44.69	$45.41	$44.29	$44.45	$43.75	202,825
2021-12-15	$45.24	$45.40	$43.26	$43.98	$43.29	382,588
2021-12-14	$44.48	$45.60	$44.44	$44.92	$44.21	116,534
2021-12-13	$44.30	$45.12	$43.68	$44.45	$43.75	190,574
2021-12-10	$45.12	$45.85	$44.14	$44.60	$43.90	167,327
2021-12-09	$44.80	$45.25	$44.04	$44.49	$43.79	73,585
2021-12-08	$45.52	$45.74	$44.97	$45.19	$44.48	85,948
2021-12-07	$46.18	$46.35	$45.05	$45.47	$44.75	130,740
2021-12-06	$45.47	$46.33	$45.30	$45.69	$44.97	156,743
2021-12-03	$46.23	$46.23	$44.65	$44.85	$44.14	137,048
2021-12-02	$44.73	$46.61	$44.71	$46.14	$45.41	228,517
2021-12-01	$45.06	$46.48	$44.27	$44.37	$43.67	225,833
2021-11-30	$44.93	$45.18	$44.25	$44.44	$43.74	260,036
2021-11-29	$46.78	$46.83	$45.23	$45.47	$44.75	214,573
2021-11-26	$46.40	$46.45	$44.72	$45.91	$45.19	131,524
2021-11-24	$48.69	$48.90	$48.08	$48.11	$47.35	81,156
2021-11-23	$48.92	$49.36	$48.55	$48.87	$48.10	165,473
2021-11-22	$48.40	$49.52	$48.40	$48.54	$47.78	150,522
2021-11-19	$47.66	$48.32	$46.96	$47.93	$47.18	174,256
2021-11-18	$48.71	$48.74	$48.09	$48.21	$47.45	160,956
2021-11-17	$49.34	$49.34	$48.44	$48.79	$48.02	151,115
2021-11-16	$49.97	$50.07	$49.35	$49.56	$48.78	235,643
2021-11-15	$50.55	$50.70	$50.00	$50.13	$49.34	199,244
2021-11-12	$50.70	$50.70	$49.76	$50.37	$49.58	190,618
2021-11-11	$49.95	$50.92	$49.59	$50.49	$49.69	172,575
2021-11-10	$49.59	$49.97	$49.06	$49.84	$49.06	150,469
2021-11-09	$49.42	$49.88	$48.83	$49.51	$48.73	273,244
2021-11-08	$49.64	$49.93	$48.75	$49.62	$48.84	164,898
2021-11-05	$48.82	$49.72	$48.51	$49.22	$48.44	180,817
2021-11-04	$49.52	$49.52	$47.87	$48.37	$47.61	201,718
2021-11-03	$48.60	$49.68	$48.60	$49.58	$48.80	250,706
2021-11-02	$50.01	$50.47	$48.55	$48.67	$47.90	213,911
2021-11-01	$48.63	$50.15	$48.23	$50.07	$49.28	340,691
2021-10-29	$48.61	$48.84	$48.17	$48.42	$47.66	233,599
2021-10-28	$47.54	$48.55	$47.02	$48.44	$47.68	273,418
2021-10-27	$49.83	$49.83	$46.64	$47.02	$46.28	325,184
2021-10-26	$47.46	$48.13	$47.02	$48.02	$47.26	534,326
2021-10-25	$47.94	$47.94	$47.08	$47.70	$46.95	274,086
2021-10-22	$47.28	$47.68	$46.94	$47.59	$46.84	178,486
2021-10-21	$47.35	$47.69	$46.96	$47.40	$46.65	330,635
2021-10-20	$46.74	$47.45	$46.34	$47.37	$46.62	213,172
2021-10-19	$47.19	$47.19	$46.21	$46.85	$46.11	214,647
2021-10-18	$46.03	$47.70	$45.90	$46.82	$46.08	345,283
2021-10-15	$48.43	$48.43	$45.81	$45.88	$45.16	2,777,068
2021-10-14	$48.83	$48.83	$47.21	$47.51	$46.76	294,217
2021-10-13	$50.00	$50.00	$47.81	$48.27	$47.51	268,647
2021-10-12	$48.54	$50.35	$47.68	$49.95	$49.16	613,363
2021-10-11	$48.46	$49.98	$47.98	$49.75	$48.97	593,935
2021-10-08	$46.57	$47.94	$46.42	$47.85	$47.10	212,008
2021-10-07	$45.71	$46.95	$45.65	$46.86	$46.12	279,838
2021-10-06	$43.73	$45.28	$43.02	$45.21	$44.50	293,165
2021-10-05	$42.02	$44.26	$42.02	$43.94	$43.25	108,683
2021-10-04	$43.85	$44.22	$43.21	$43.86	$43.17	76,964
2021-10-01	$43.06	$44.50	$42.98	$43.83	$43.14	145,231
2021-09-30	$43.56	$43.73	$42.83	$43.01	$42.33	69,365
2021-09-29	$42.75	$43.44	$42.47	$43.35	$42.67	81,493
2021-09-28	$44.02	$44.04	$42.72	$42.87	$42.00	99,685
2021-09-27	$42.74	$44.17	$42.66	$43.75	$42.86	106,434
2021-09-24	$41.37	$42.59	$41.37	$42.30	$41.44	136,247
2021-09-23	$40.59	$41.93	$40.59	$41.57	$40.73	146,728
2021-09-22	$39.63	$40.76	$39.61	$40.24	$39.42	92,671
2021-09-21	$39.88	$39.95	$39.31	$39.35	$38.55	103,340
2021-09-20	$39.87	$39.87	$38.61	$39.44	$38.64	139,195
2021-09-17	$39.68	$41.16	$39.16	$41.05	$40.22	504,150
2021-09-16	$39.79	$39.94	$39.08	$39.49	$38.69	76,867
2021-09-15	$38.95	$39.75	$38.73	$39.61	$38.81	133,051
2021-09-14	$40.60	$40.60	$38.76	$38.90	$38.11	87,036
2021-09-13	$40.21	$40.59	$39.77	$40.39	$39.57	78,922
2021-09-10	$40.64	$40.79	$39.94	$40.00	$39.19	95,807
2021-09-09	$40.44	$40.85	$40.26	$40.39	$39.57	70,277
2021-09-08	$40.82	$40.91	$39.98	$40.41	$39.59	63,139
2021-09-07	$41.69	$41.87	$40.91	$40.97	$40.14	53,894
2021-09-03	$41.93	$42.20	$41.25	$41.55	$40.71	55,547
2021-09-02	$41.66	$42.09	$41.54	$41.83	$40.98	65,405
2021-09-01	$41.87	$41.87	$41.29	$41.73	$40.88	91,967
2021-08-31	$41.40	$42.03	$41.12	$41.76	$40.91	79,447
2021-08-30	$42.48	$42.48	$41.07	$41.15	$40.32	56,076
2021-08-27	$41.05	$42.43	$41.05	$42.33	$41.47	84,375
2021-08-26	$41.64	$41.72	$40.83	$40.88	$40.05	67,758
2021-08-25	$41.74	$42.42	$41.47	$41.56	$40.72	89,370
2021-08-24	$41.81	$42.06	$41.41	$41.66	$40.82	76,401
2021-08-23	$41.70	$42.44	$41.29	$41.65	$40.81	85,540
2021-08-20	$40.62	$41.95	$40.51	$41.88	$41.03	74,109
2021-08-19	$40.89	$41.30	$40.33	$40.80	$39.97	87,885
2021-08-18	$41.49	$42.28	$41.35	$41.40	$40.56	97,772
2021-08-17	$42.07	$42.18	$41.11	$41.63	$40.79	61,787
2021-08-16	$42.16	$42.62	$41.53	$42.28	$41.42	93,826
2021-08-13	$42.86	$42.86	$42.35	$42.37	$41.51	42,863
2021-08-12	$43.24	$43.24	$42.54	$42.82	$41.95	62,651
2021-08-11	$42.48	$43.11	$42.24	$43.04	$42.17	87,818
2021-08-10	$41.54	$42.36	$41.54	$42.26	$41.40	96,123
2021-08-09	$41.99	$42.40	$41.52	$41.71	$40.86	76,315
2021-08-06	$41.37	$42.41	$41.37	$42.02	$41.17	106,007
2021-08-05	$40.36	$40.83	$40.15	$40.75	$39.92	87,059
2021-08-04	$39.70	$40.25	$39.54	$40.06	$39.25	84,195
2021-08-03	$40.06	$40.39	$39.61	$40.27	$39.45	144,273
2021-08-02	$40.21	$41.07	$39.81	$40.06	$39.25	182,936
2021-07-30	$39.75	$40.35	$39.69	$40.00	$39.19	175,245
2021-07-29	$40.18	$40.32	$39.49	$39.99	$39.18	113,199
2021-07-28	$38.90	$40.10	$38.90	$39.81	$39.00	174,192
2021-07-27	$38.23	$39.06	$37.98	$38.79	$38.00	78,385
2021-07-26	$38.36	$39.25	$38.36	$38.69	$37.91	78,375
2021-07-23	$38.59	$38.81	$38.10	$38.29	$37.51	77,251
2021-07-22	$39.28	$39.38	$37.87	$38.09	$37.32	63,160
2021-07-21	$39.22	$40.06	$39.01	$39.31	$38.51	112,344
2021-07-20	$37.83	$39.81	$37.83	$38.64	$37.86	135,235
2021-07-19	$38.45	$39.50	$37.60	$37.87	$37.10	123,065
2021-07-16	$40.52	$40.66	$39.35	$39.41	$38.61	162,246
2021-07-15	$39.16	$40.25	$39.16	$40.07	$39.26	147,981
2021-07-14	$39.28	$40.00	$39.20	$39.60	$38.80	136,239
2021-07-13	$39.87	$40.11	$38.96	$39.33	$38.53	143,938
2021-07-12	$38.87	$39.99	$38.76	$39.90	$39.09	140,062
2021-07-09	$38.90	$39.58	$37.93	$39.54	$38.74	131,467
2021-07-08	$38.33	$39.08	$37.65	$37.91	$37.14	191,072
2021-07-07	$39.45	$39.71	$38.87	$39.01	$38.22	137,668
2021-07-06	$40.59	$40.59	$39.19	$39.55	$38.75	112,019
2021-07-02	$41.03	$41.17	$40.50	$40.77	$39.94	101,073
2021-07-01	$40.87	$41.45	$40.72	$41.15	$40.32	95,681
2021-06-30	$40.45	$40.94	$40.00	$40.91	$40.08	471,053
2021-06-29	$41.88	$42.00	$40.75	$40.76	$39.93	103,194
2021-06-28	$43.42	$43.42	$41.48	$41.59	$40.55	170,761
2021-06-25	$44.18	$44.27	$43.36	$43.53	$42.44	432,454
2021-06-24	$43.09	$43.46	$42.28	$43.39	$42.30	113,604
2021-06-23	$43.33	$43.62	$42.98	$43.06	$41.98	247,909
2021-06-22	$43.23	$43.25	$42.33	$43.09	$42.01	162,079
2021-06-21	$42.11	$43.80	$41.98	$43.30	$42.22	235,002
2021-06-18	$42.01	$42.54	$40.07	$41.67	$40.63	464,548
2021-06-17	$43.89	$43.98	$42.48	$42.89	$41.82	336,207
2021-06-16	$42.80	$44.37	$42.06	$43.71	$42.61	289,987
2021-06-15	$42.08	$42.42	$41.40	$42.05	$41.00	123,577
2021-06-14	$42.23	$42.53	$41.35	$41.77	$40.72	187,586
2021-06-11	$42.01	$42.75	$41.86	$42.36	$41.30	184,795
2021-06-10	$41.29	$41.98	$40.94	$41.65	$40.61	270,203
2021-06-09	$41.66	$42.30	$40.66	$40.81	$39.79	185,886
2021-06-08	$42.54	$42.63	$41.46	$41.62	$40.58	186,662
2021-06-07	$43.00	$43.10	$42.36	$42.52	$41.45	209,175
2021-06-04	$42.75	$43.13	$42.61	$42.92	$41.84	225,775
2021-06-03	$43.18	$43.22	$42.82	$43.04	$41.96	481,292
2021-06-02	$43.69	$43.69	$42.61	$42.99	$41.91	340,956
2021-06-01	$44.61	$45.66	$43.77	$45.41	$44.27	119,176
2021-05-28	$44.43	$44.57	$43.28	$44.37	$43.26	53,777
2021-05-27	$43.98	$44.69	$43.95	$44.18	$43.07	83,844
2021-05-26	$42.84	$43.61	$41.41	$43.45	$42.36	61,611
2021-05-25	$44.54	$44.86	$42.52	$42.59	$41.52	117,659
2021-05-24	$45.51	$45.51	$44.14	$44.26	$43.15	65,992
2021-05-21	$44.71	$45.54	$44.23	$45.39	$44.25	79,046
2021-05-20	$44.07	$44.49	$43.56	$44.23	$43.12	76,289
2021-05-19	$43.75	$44.41	$42.93	$44.20	$43.09	78,379
2021-05-18	$45.22	$45.59	$44.17	$44.21	$43.10	53,785
2021-05-17	$44.75	$45.69	$44.38	$45.43	$44.29	32,184
2021-05-14	$44.95	$45.16	$44.50	$44.98	$43.85	50,519
2021-05-13	$42.65	$44.99	$42.05	$44.56	$43.44	97,241
2021-05-12	$43.76	$44.36	$42.50	$42.65	$41.58	58,478
2021-05-11	$43.68	$44.29	$43.43	$43.58	$42.49	46,159
2021-05-10	$45.29	$45.87	$44.05	$44.10	$43.00	124,822
2021-05-07	$44.51	$45.51	$44.22	$45.45	$44.31	62,886
2021-05-06	$44.21	$45.11	$43.70	$45.06	$43.93	73,476
2021-05-05	$43.82	$44.38	$43.40	$44.20	$43.09	52,164
2021-05-04	$43.55	$44.00	$42.79	$43.87	$42.77	67,171
2021-05-03	$43.09	$43.98	$42.70	$43.57	$42.48	147,639
2021-04-30	$42.53	$43.62	$42.31	$42.40	$41.34	68,506
2021-04-29	$43.11	$44.00	$42.64	$42.95	$41.87	65,175
2021-04-28	$42.82	$43.92	$42.24	$42.73	$41.66	95,830
2021-04-27	$43.05	$43.72	$42.70	$43.12	$42.04	119,468
2021-04-26	$43.19	$43.98	$42.84	$43.16	$42.08	64,632
2021-04-23	$40.84	$43.35	$40.84	$42.98	$41.90	80,055
2021-04-22	$42.40	$42.58	$41.04	$41.04	$40.01	62,990
2021-04-21	$40.87	$42.31	$39.32	$41.91	$40.86	86,326
2021-04-20	$42.33	$42.75	$41.09	$41.22	$40.19	80,435
2021-04-19	$42.98	$43.57	$42.26	$42.69	$41.62	75,976
2021-04-16	$43.45	$43.46	$42.28	$43.20	$42.12	56,421
2021-04-15	$42.88	$42.99	$42.00	$42.96	$41.88	47,083
2021-04-14	$42.00	$43.30	$41.82	$42.91	$41.83	69,011
2021-04-13	$43.14	$43.21	$42.08	$42.17	$41.11	94,357
2021-04-12	$43.51	$43.70	$43.21	$43.51	$42.42	63,359
2021-04-09	$43.17	$43.58	$42.92	$43.44	$42.35	56,193
2021-04-08	$42.91	$43.09	$42.03	$42.92	$41.84	84,139
2021-04-07	$43.59	$44.00	$42.68	$43.02	$41.94	95,552
2021-04-06	$44.13	$44.46	$43.44	$43.71	$42.61	61,583
2021-04-05	$44.54	$44.69	$43.53	$44.22	$43.11	113,253
2021-04-01	$43.20	$43.77	$42.83	$43.75	$42.65	69,707
2021-03-31	$43.74	$44.90	$43.01	$43.50	$42.41	158,161
2021-03-30	$43.89	$44.60	$43.89	$44.11	$43.00	59,447
2021-03-29	$44.44	$45.10	$43.02	$43.49	$42.21	89,058
2021-03-26	$44.70	$45.60	$44.32	$45.19	$43.86	81,858
2021-03-25	$42.97	$44.41	$42.56	$44.15	$42.85	107,474
2021-03-24	$43.70	$45.29	$42.84	$43.18	$41.91	113,759
2021-03-23	$44.08	$44.48	$42.85	$43.02	$41.75	67,572
2021-03-22	$45.95	$46.89	$43.97	$44.68	$43.36	66,476
2021-03-19	$45.66	$47.70	$45.06	$46.48	$45.11	379,478
2021-03-18	$46.66	$48.10	$46.21	$46.59	$45.22	102,672
2021-03-17	$46.25	$46.69	$45.59	$46.03	$44.67	81,267
2021-03-16	$46.02	$46.02	$44.76	$45.90	$44.55	92,340
2021-03-15	$47.88	$48.40	$46.12	$46.45	$45.08	101,796
2021-03-12	$47.78	$48.83	$46.48	$48.07	$46.65	164,052
2021-03-11	$47.05	$47.61	$46.23	$47.31	$45.92	126,283
2021-03-10	$45.33	$47.02	$41.93	$46.67	$45.30	175,435
2021-03-09	$45.38	$46.17	$44.15	$45.31	$43.98	164,901
2021-03-08	$43.09	$45.87	$43.09	$45.63	$44.29	162,711
2021-03-05	$41.72	$42.79	$41.25	$42.73	$41.47	117,932
2021-03-04	$41.63	$42.71	$40.67	$41.01	$39.80	169,609
2021-03-03	$40.78	$42.62	$40.75	$41.38	$40.16	167,602
2021-03-02	$40.75	$41.15	$38.93	$40.48	$39.29	89,449
2021-03-01	$41.18	$41.18	$40.31	$41.02	$39.81	87,117
2021-02-26	$40.65	$41.21	$39.89	$40.27	$39.08	126,620
2021-02-25	$42.00	$42.05	$40.69	$40.93	$39.72	98,134
2021-02-24	$41.09	$41.94	$40.62	$41.69	$40.46	120,990
2021-02-23	$40.09	$41.31	$39.81	$40.82	$39.62	131,829
2021-02-22	$39.00	$40.21	$38.72	$40.03	$38.85	115,984
2021-02-19	$38.38	$39.11	$38.20	$39.09	$37.94	74,761
2021-02-18	$38.41	$38.76	$38.10	$38.12	$37.00	81,386
2021-02-17	$37.73	$38.77	$37.73	$38.54	$37.40	144,545
2021-02-16	$37.21	$38.28	$37.21	$38.12	$37.00	119,931
2021-02-12	$37.10	$37.88	$36.88	$37.19	$36.09	95,984
2021-02-11	$37.93	$38.34	$36.68	$37.45	$36.35	119,300
2021-02-10	$38.26	$38.60	$37.77	$37.88	$36.76	105,018
2021-02-09	$36.97	$38.33	$36.97	$38.23	$37.10	93,108
2021-02-08	$36.74	$37.46	$36.02	$37.46	$36.36	184,900
2021-02-05	$36.78	$36.78	$35.66	$36.47	$35.40	103,661
2021-02-04	$34.99	$36.60	$34.80	$36.39	$35.32	122,970
2021-02-03	$34.68	$35.06	$34.19	$34.99	$33.96	120,855
2021-02-02	$34.46	$34.98	$33.67	$34.78	$33.76	86,614
2021-02-01	$34.26	$34.29	$33.50	$33.97	$32.97	148,829
2021-01-29	$34.87	$35.18	$33.79	$34.06	$33.06	180,661
2021-01-28	$35.57	$35.57	$34.55	$35.01	$33.98	130,168
2021-01-27	$34.55	$34.99	$34.01	$34.40	$33.39	124,388
2021-01-26	$36.62	$36.70	$35.43	$35.67	$34.62	57,701
2021-01-25	$36.06	$36.55	$35.29	$36.26	$35.19	85,876
2021-01-22	$35.18	$36.72	$34.80	$36.54	$35.46	102,573
2021-01-21	$36.85	$36.96	$35.65	$35.74	$34.69	113,421
2021-01-20	$36.65	$37.18	$36.28	$36.89	$35.80	115,383
2021-01-19	$37.07	$37.07	$36.37	$36.88	$35.79	89,814
2021-01-15	$36.81	$37.03	$36.07	$36.53	$35.45	87,304
2021-01-14	$36.84	$37.60	$36.05	$37.06	$35.97	86,833
2021-01-13	$37.15	$37.32	$36.03	$36.44	$35.37	123,893
2021-01-12	$37.00	$37.56	$36.55	$37.14	$36.05	115,906
2021-01-11	$35.75	$36.75	$35.10	$36.74	$35.66	89,405
2021-01-08	$36.74	$36.74	$33.66	$36.19	$35.12	224,044
2021-01-07	$36.70	$36.88	$36.08	$36.52	$35.44	102,893
2021-01-06	$34.78	$36.50	$34.40	$36.28	$35.21	347,766
2021-01-05	$33.28	$33.68	$32.95	$33.54	$32.55	129,748
2021-01-04	$34.15	$34.20	$32.47	$33.13	$32.15	248,861
2020-12-31	$33.75	$34.14	$33.44	$33.83	$32.83	135,116
2020-12-30	$33.30	$33.74	$33.02	$33.60	$32.61	82,416
2020-12-29	$34.09	$34.09	$32.96	$33.24	$32.09	122,899
2020-12-28	$33.55	$34.22	$33.34	$34.10	$32.92	145,370
2020-12-24	$33.72	$33.72	$32.96	$33.51	$32.35	48,267
2020-12-23	$32.73	$33.58	$32.71	$33.45	$32.29	74,185
2020-12-22	$33.02	$33.02	$32.29	$32.61	$31.48	125,057
2020-12-21	$33.35	$33.42	$32.55	$32.96	$31.82	122,335
2020-12-18	$33.72	$34.07	$33.01	$33.29	$32.14	570,011
2020-12-17	$33.82	$34.04	$33.42	$33.64	$32.48	110,819
2020-12-16	$34.11	$34.11	$32.50	$33.79	$32.62	106,601
2020-12-15	$33.83	$34.17	$33.40	$33.88	$32.71	137,998
2020-12-14	$34.00	$34.00	$33.15	$33.40	$32.24	122,344
2020-12-11	$33.55	$34.01	$33.19	$33.34	$32.19	127,545
2020-12-10	$33.64	$34.06	$33.20	$33.96	$32.78	86,124
2020-12-09	$34.10	$34.38	$33.57	$34.02	$32.84	242,855
2020-12-08	$32.92	$33.77	$32.86	$33.65	$32.48	188,473
2020-12-07	$33.15	$33.77	$32.72	$33.40	$32.24	202,355
2020-12-04	$33.52	$33.71	$33.15	$33.54	$32.38	163,865
2020-12-03	$32.83	$33.29	$32.17	$33.04	$31.90	373,798
2020-12-02	$31.69	$32.64	$31.69	$32.47	$31.35	219,125
2020-12-01	$32.18	$32.50	$31.08	$31.68	$30.58	315,338
2020-11-30	$32.58	$32.79	$31.20	$31.38	$30.29	212,898
2020-11-27	$32.95	$33.76	$32.35	$32.97	$31.83	81,975
2020-11-25	$33.41	$33.99	$32.41	$33.24	$32.09	196,233
2020-11-24	$33.95	$34.78	$33.31	$34.31	$33.12	254,484
2020-11-23	$33.26	$33.58	$32.84	$33.31	$32.16	156,104
2020-11-20	$33.15	$33.50	$32.46	$32.78	$31.64	232,266
2020-11-19	$33.20	$33.62	$32.70	$33.56	$32.40	165,467
2020-11-18	$34.23	$34.23	$33.06	$33.36	$32.20	226,973
2020-11-17	$32.65	$33.96	$32.22	$33.87	$32.70	270,761
2020-11-16	$32.00	$33.52	$32.00	$33.51	$32.35	312,712
2020-11-13	$31.13	$31.81	$31.13	$31.49	$30.40	565,839
2020-11-12	$30.33	$31.68	$30.25	$31.14	$30.06	5,679,889
2020-11-11	$32.49	$32.94	$30.39	$31.20	$30.12	468,639
2020-11-10	$32.02	$34.00	$31.38	$32.40	$31.28	867,602
2020-11-09	$29.20	$32.25	$28.66	$31.39	$30.30	687,676
2020-11-06	$27.87	$29.67	$26.65	$27.39	$26.44	1,546,576
2020-11-05	$23.59	$24.63	$23.59	$24.42	$23.57	113,673
2020-11-04	$24.75	$24.75	$23.51	$23.57	$22.75	113,082
2020-11-03	$25.25	$25.45	$24.89	$25.31	$24.43	185,254
2020-11-02	$24.50	$24.76	$24.15	$24.63	$23.78	153,708
2020-10-30	$23.78	$24.36	$23.72	$24.09	$23.26	112,667
2020-10-29	$23.45	$24.09	$22.28	$23.93	$23.10	145,172
2020-10-28	$22.83	$23.49	$22.49	$23.34	$22.53	216,951
2020-10-27	$24.35	$24.56	$23.05	$23.11	$22.31	110,372
2020-10-26	$24.12	$24.22	$23.36	$24.09	$23.26	119,027
2020-10-23	$24.80	$24.88	$23.94	$24.33	$23.49	99,920
2020-10-22	$23.71	$24.69	$23.63	$24.50	$23.65	177,098
2020-10-21	$23.05	$23.72	$23.05	$23.62	$22.80	167,427
2020-10-20	$23.00	$23.32	$22.77	$22.94	$22.15	115,413
2020-10-19	$23.02	$23.18	$22.58	$22.67	$21.89	108,542
2020-10-16	$22.62	$22.96	$22.27	$22.82	$22.03	77,850
2020-10-15	$21.77	$22.78	$21.77	$22.69	$21.90	104,495
2020-10-14	$22.17	$22.97	$21.99	$21.99	$21.23	57,623
2020-10-13	$22.80	$23.02	$22.40	$22.45	$21.67	113,863
2020-10-12	$22.80	$23.30	$22.12	$23.23	$22.43	85,652
2020-10-09	$23.02	$23.36	$22.61	$22.81	$22.02	70,661
2020-10-08	$23.11	$23.34	$22.76	$23.07	$22.27	113,020
2020-10-07	$22.37	$22.94	$22.33	$22.85	$22.06	178,705
2020-10-06	$22.49	$23.11	$21.79	$22.23	$21.46	103,174
2020-10-05	$21.96	$22.35	$21.67	$22.15	$21.38	121,924
2020-10-02	$20.44	$21.82	$20.44	$21.76	$21.01	117,600
2020-10-01	$20.83	$21.14	$20.59	$21.10	$20.37	115,095
2020-09-30	$21.03	$21.41	$20.76	$20.93	$20.21	132,132
2020-09-29	$21.11	$21.11	$20.31	$20.96	$20.23	142,514
2020-09-28	$20.73	$21.53	$20.73	$21.30	$20.39	195,080
2020-09-25	$20.18	$20.67	$20.18	$20.37	$19.50	181,369
2020-09-24	$20.16	$20.86	$19.81	$20.44	$19.56	149,652
2020-09-23	$20.34	$20.77	$19.79	$19.88	$19.03	231,932
2020-09-22	$20.24	$20.50	$19.60	$20.30	$19.43	374,203
2020-09-21	$20.62	$21.19	$19.86	$20.21	$19.34	299,577
2020-09-18	$21.27	$21.39	$20.82	$21.22	$20.31	356,222
2020-09-17	$21.01	$21.25	$20.79	$21.04	$20.14	136,047
2020-09-16	$20.95	$21.46	$20.56	$21.27	$20.36	145,105
2020-09-15	$21.44	$21.44	$20.40	$20.90	$20.00	125,013
2020-09-14	$20.50	$20.90	$20.37	$20.76	$19.87	141,302
2020-09-11	$20.46	$20.63	$20.25	$20.37	$19.50	148,975
2020-09-10	$20.65	$20.91	$20.30	$20.43	$19.55	180,954
2020-09-09	$20.84	$20.88	$20.47	$20.57	$19.69	192,713
2020-09-08	$21.26	$21.29	$20.50	$20.64	$19.76	173,392
2020-09-04	$21.44	$21.72	$20.94	$21.40	$20.48	139,765
2020-09-03	$20.85	$21.69	$20.85	$20.88	$19.99	138,390
2020-09-02	$20.43	$20.96	$20.32	$20.82	$19.93	85,541
2020-09-01	$20.29	$20.62	$20.07	$20.50	$19.62	92,603
2020-08-31	$20.79	$21.06	$20.42	$20.45	$19.57	94,070
2020-08-28	$21.36	$21.36	$20.73	$20.96	$20.06	99,482
2020-08-27	$20.68	$21.21	$20.68	$21.06	$20.16	105,354
2020-08-26	$21.37	$21.56	$20.65	$20.66	$19.77	93,272
2020-08-25	$21.59	$21.65	$21.09	$21.47	$20.55	73,270
2020-08-24	$20.66	$21.38	$20.19	$21.29	$20.38	98,757
2020-08-21	$20.74	$21.37	$20.10	$20.36	$19.49	203,482
2020-08-20	$20.95	$21.43	$20.73	$20.91	$20.01	75,167
2020-08-19	$21.46	$21.80	$21.21	$21.34	$20.43	96,391
2020-08-18	$21.82	$21.95	$21.06	$21.37	$20.45	154,824
2020-08-17	$21.96	$21.99	$21.44	$21.80	$20.87	94,894
2020-08-14	$21.87	$22.27	$21.72	$22.08	$21.13	68,959
2020-08-13	$22.40	$22.48	$21.90	$21.95	$21.01	91,538
2020-08-12	$23.29	$23.43	$22.36	$22.61	$21.64	112,075
2020-08-11	$23.42	$23.98	$21.93	$22.82	$21.84	214,737
2020-08-10	$22.09	$23.14	$22.00	$22.97	$21.99	209,381
2020-08-07	$20.62	$21.84	$20.45	$21.84	$20.90	147,529
2020-08-06	$20.75	$21.08	$20.61	$20.79	$19.90	76,830
2020-08-05	$20.75	$21.31	$20.56	$20.79	$19.90	157,723
2020-08-04	$20.65	$20.77	$20.17	$20.46	$19.58	119,058
2020-08-03	$20.74	$21.07	$20.43	$20.71	$19.82	148,971
2020-07-31	$20.88	$21.28	$20.35	$20.66	$19.77	154,184
2020-07-30	$20.95	$21.40	$20.20	$21.24	$20.33	758,330
2020-07-29	$21.62	$21.62	$21.00	$21.27	$20.36	677,729
2020-07-28	$21.83	$22.22	$21.56	$21.62	$20.69	154,585
2020-07-27	$22.78	$23.08	$21.72	$21.83	$20.89	120,140
2020-07-24	$23.09	$23.75	$22.88	$22.94	$21.96	173,070
2020-07-23	$22.29	$22.57	$22.15	$22.56	$21.59	198,959
2020-07-22	$22.86	$22.98	$22.13	$22.32	$21.36	73,020
2020-07-21	$22.16	$22.98	$21.96	$22.96	$21.98	101,293
2020-07-20	$22.49	$22.67	$21.73	$21.86	$20.92	60,207
2020-07-17	$23.17	$23.32	$22.62	$22.67	$21.70	89,123
2020-07-16	$23.21	$23.67	$22.95	$23.32	$22.32	99,960
2020-07-15	$22.68	$23.69	$22.31	$23.46	$22.45	99,545
2020-07-14	$22.43	$22.43	$21.57	$21.92	$20.98	116,625
2020-07-13	$22.32	$22.76	$21.57	$22.33	$21.37	107,836
2020-07-10	$20.77	$21.97	$20.70	$21.90	$20.96	133,553
2020-07-09	$21.46	$21.52	$20.52	$20.75	$19.86	141,388
2020-07-08	$21.99	$22.22	$21.13	$21.75	$20.82	114,078
2020-07-07	$22.76	$22.76	$22.01	$22.08	$21.13	49,275
2020-07-06	$23.66	$23.95	$22.79	$23.10	$22.11	70,936
2020-07-02	$23.95	$24.26	$22.66	$22.95	$21.97	128,633
2020-07-01	$25.12	$25.20	$22.89	$23.10	$22.11	163,597
2020-06-30	$24.15	$25.22	$23.83	$25.08	$24.01	122,713
2020-06-29	$23.01	$24.38	$22.63	$24.34	$23.30	144,846
2020-06-26	$23.13	$23.37	$22.25	$22.73	$21.60	324,680
2020-06-25	$22.40	$23.68	$22.40	$23.68	$22.50	113,210
2020-06-24	$23.39	$23.39	$22.52	$22.55	$21.43	120,160
2020-06-23	$24.25	$24.49	$23.62	$23.85	$22.66	126,416
2020-06-22	$22.93	$23.76	$22.49	$23.71	$22.53	79,319
2020-06-19	$23.27	$23.72	$22.34	$23.21	$22.05	316,518
2020-06-18	$22.76	$23.94	$22.76	$23.72	$22.54	172,611
2020-06-17	$26.23	$26.23	$24.62	$24.66	$23.43	99,128
2020-06-16	$26.27	$26.97	$25.61	$26.22	$24.91	74,203
2020-06-15	$23.89	$25.15	$23.79	$25.00	$23.75	97,964
2020-06-12	$25.61	$27.17	$24.14	$25.08	$23.83	108,502
2020-06-11	$24.87	$25.30	$24.12	$24.29	$23.08	128,309
2020-06-10	$28.69	$28.69	$26.50	$26.51	$25.19	86,619
2020-06-09	$28.07	$29.42	$27.64	$29.04	$27.59	101,153
2020-06-08	$29.41	$29.64	$28.57	$28.92	$27.48	68,276
2020-06-05	$28.00	$29.34	$27.83	$28.66	$27.23	120,392
2020-06-04	$26.35	$27.06	$25.80	$26.54	$25.22	132,885
2020-06-03	$25.27	$27.09	$24.58	$26.62	$25.29	151,202
2020-06-02	$25.23	$25.29	$24.18	$24.48	$23.26	61,571
2020-06-01	$25.55	$25.74	$24.86	$24.87	$23.63	90,142
2020-05-29	$25.16	$25.81	$24.74	$25.42	$24.15	113,586
2020-05-28	$27.89	$28.03	$25.10	$25.72	$24.44	136,393
2020-05-27	$26.11	$27.50	$25.28	$27.27	$25.91	99,338
2020-05-26	$23.75	$25.23	$23.75	$24.97	$23.72	89,987
2020-05-22	$23.12	$23.20	$22.45	$22.72	$21.59	27,317
2020-05-21	$22.99	$23.30	$22.88	$22.92	$21.78	48,479
2020-05-20	$22.68	$23.70	$22.65	$23.15	$22.00	96,796
2020-05-19	$23.36	$23.39	$21.98	$22.05	$20.95	92,735
2020-05-18	$22.41	$23.89	$22.41	$23.67	$22.49	130,535
2020-05-15	$20.34	$21.42	$20.00	$21.26	$20.20	108,760
2020-05-14	$20.73	$20.99	$19.26	$20.52	$19.50	116,145
2020-05-13	$21.37	$21.40	$20.04	$20.61	$19.58	81,655
2020-05-12	$23.05	$23.40	$21.57	$21.67	$20.59	101,292
2020-05-11	$24.05	$24.05	$22.62	$22.92	$21.78	92,770
2020-05-08	$23.56	$24.64	$23.56	$24.59	$23.36	65,869
2020-05-07	$23.04	$23.61	$22.70	$22.94	$21.80	91,069
2020-05-06	$24.08	$24.32	$22.65	$22.71	$21.58	82,215
2020-05-05	$25.78	$26.05	$24.02	$24.10	$22.90	86,580
2020-05-04	$25.09	$25.42	$24.37	$25.29	$24.03	87,896
2020-05-01	$25.71	$25.71	$24.61	$25.27	$24.01	94,302
2020-04-30	$27.91	$27.91	$26.38	$26.59	$25.26	106,570
2020-04-29	$27.17	$29.65	$26.71	$28.75	$27.32	126,812
2020-04-28	$25.87	$26.17	$25.08	$25.40	$24.13	72,762
2020-04-27	$23.41	$25.25	$23.32	$24.92	$23.68	98,930
2020-04-24	$23.22	$23.75	$22.50	$23.09	$21.94	75,439
2020-04-23	$22.52	$23.29	$22.31	$22.69	$21.56	67,821
2020-04-22	$23.38	$23.75	$22.30	$22.47	$21.35	63,758
2020-04-21	$21.89	$22.95	$21.89	$22.64	$21.51	74,038
2020-04-20	$22.52	$23.44	$22.41	$22.88	$21.74	79,936
2020-04-17	$22.06	$23.77	$21.87	$23.37	$22.20	169,460
2020-04-16	$21.98	$22.61	$20.07	$20.66	$19.63	134,021
2020-04-15	$23.01	$23.44	$21.90	$22.03	$20.93	120,670
2020-04-14	$25.12	$26.55	$23.30	$24.03	$22.83	117,236
2020-04-13	$25.82	$25.82	$23.82	$24.41	$23.19	82,632
2020-04-09	$24.10	$26.10	$24.10	$26.01	$24.71	132,886
2020-04-08	$23.01	$23.65	$22.24	$23.40	$22.23	115,330
2020-04-07	$23.23	$24.26	$22.23	$22.61	$21.48	129,990
2020-04-06	$21.70	$22.77	$21.57	$22.56	$21.43	175,560
2020-04-03	$21.30	$21.55	$20.28	$20.94	$19.90	158,301
2020-04-02	$21.27	$21.84	$20.90	$21.68	$20.60	128,037
2020-04-01	$22.49	$22.61	$21.48	$21.67	$20.59	174,038
2020-03-31	$22.20	$23.23	$21.99	$23.08	$21.93	152,408
2020-03-30	$21.05	$22.61	$20.85	$22.39	$21.27	134,730
2020-03-27	$21.46	$22.20	$20.38	$21.08	$19.87	182,864
2020-03-26	$20.70	$22.51	$20.05	$22.11	$20.84	170,329
2020-03-25	$21.88	$21.88	$20.31	$20.52	$19.34	127,475
2020-03-24	$21.77	$26.93	$20.43	$21.78	$20.53	178,615
2020-03-23	$21.01	$21.01	$17.32	$20.59	$19.41	247,542
2020-03-20	$21.38	$21.91	$20.05	$20.93	$19.73	225,157
2020-03-19	$19.44	$22.00	$18.57	$21.48	$20.25	248,241
2020-03-18	$23.56	$25.24	$19.25	$19.31	$18.20	163,510
2020-03-17	$23.19	$25.15	$22.00	$25.06	$23.62	172,078
2020-03-16	$22.00	$25.24	$22.00	$22.89	$21.57	180,188
2020-03-13	$24.44	$25.94	$23.86	$24.94	$23.51	204,043
2020-03-12	$23.95	$25.40	$22.84	$23.63	$22.27	144,367
2020-03-11	$26.52	$27.11	$25.30	$25.70	$24.22	103,866
2020-03-10	$27.11	$27.48	$25.56	$27.38	$25.81	122,293
2020-03-09	$28.01	$29.35	$26.09	$26.31	$24.80	83,485
2020-03-06	$29.52	$30.38	$29.34	$29.70	$27.99	138,566
2020-03-05	$31.61	$31.71	$30.29	$30.68	$28.92	130,678
2020-03-04	$32.45	$32.45	$31.54	$32.28	$30.43	97,706
2020-03-03	$33.40	$33.74	$32.02	$32.21	$30.36	100,374
2020-03-02	$31.76	$33.52	$31.75	$33.52	$31.59	77,606
2020-02-28	$32.85	$33.15	$31.65	$32.10	$30.26	152,522
2020-02-27	$33.87	$34.66	$33.24	$33.26	$31.35	101,211
2020-02-26	$35.06	$35.19	$34.32	$34.35	$32.38	75,938
2020-02-25	$35.77	$35.77	$34.63	$34.86	$32.86	103,669
2020-02-24	$35.77	$35.98	$35.41	$35.84	$33.78	73,287
2020-02-21	$36.66	$36.70	$36.28	$36.66	$34.55	58,541
2020-02-20	$36.41	$36.88	$36.41	$36.66	$34.55	89,925
2020-02-19	$36.47	$36.75	$36.47	$36.56	$34.46	52,283
2020-02-18	$36.66	$36.66	$36.39	$36.51	$34.41	42,934
2020-02-14	$37.31	$37.37	$36.84	$36.85	$34.73	70,901
2020-02-13	$37.20	$37.59	$37.12	$37.39	$35.24	103,424
2020-02-12	$37.57	$37.57	$37.17	$37.32	$35.18	48,770
2020-02-11	$36.99	$37.47	$36.99	$37.25	$35.11	60,133
2020-02-10	$36.88	$36.90	$36.61	$36.88	$34.76	58,433
2020-02-07	$37.01	$37.08	$36.77	$36.97	$34.85	75,752
2020-02-06	$37.19	$37.21	$36.92	$37.10	$34.97	83,900
2020-02-05	$36.52	$37.14	$36.45	$37.01	$34.88	79,072
2020-02-04	$36.10	$36.52	$36.01	$36.29	$34.21	117,807
2020-02-03	$35.62	$35.94	$35.53	$35.77	$33.72	91,963
2020-01-31	$35.87	$35.98	$35.35	$35.48	$33.44	94,627
2020-01-30	$35.47	$36.13	$35.47	$36.11	$34.04	69,980
2020-01-29	$36.01	$36.17	$35.58	$35.66	$33.61	108,728
2020-01-28	$35.84	$36.21	$35.80	$36.12	$34.04	77,156
2020-01-27	$35.84	$36.34	$35.77	$35.92	$33.86	113,086
2020-01-24	$35.97	$36.71	$35.46	$36.48	$34.38	177,819
2020-01-23	$37.03	$37.05	$34.74	$36.03	$33.96	208,136
2020-01-22	$37.98	$37.98	$37.38	$37.39	$35.24	42,625
2020-01-21	$38.09	$38.32	$37.74	$37.79	$35.62	71,784
2020-01-17	$38.66	$38.69	$38.29	$38.39	$36.18	74,478
2020-01-16	$37.83	$38.48	$37.83	$38.42	$36.21	97,508
2020-01-15	$38.16	$38.35	$37.78	$37.98	$35.80	113,010
2020-01-14	$38.71	$38.71	$38.24	$38.32	$36.12	166,964
2020-01-13	$38.47	$38.67	$38.27	$38.63	$36.41	68,912
2020-01-10	$38.77	$38.88	$38.25	$38.35	$36.15	94,091
2020-01-09	$39.16	$39.19	$38.74	$38.79	$36.56	40,225
2020-01-08	$38.82	$39.17	$38.82	$39.00	$36.76	69,344
2020-01-07	$39.05	$39.19	$38.55	$39.00	$36.76	74,510
2020-01-06	$38.96	$39.34	$37.83	$39.10	$36.85	70,504
2020-01-03	$39.45	$39.94	$39.06	$39.44	$37.17	78,138
2020-01-02	$39.95	$40.00	$39.50	$39.86	$37.57	65,783
2019-12-31	$40.09	$40.19	$39.89	$39.91	$37.62	86,489
2019-12-30	$40.12	$40.28	$39.73	$40.17	$37.86	66,384
2019-12-27	$40.42	$40.42	$39.92	$40.11	$37.64	89,821
2019-12-26	$40.66	$40.66	$40.16	$40.40	$37.91	48,426
2019-12-24	$40.60	$40.73	$40.44	$40.67	$38.16	27,584
2019-12-23	$41.01	$41.02	$40.54	$40.60	$38.10	122,156
2019-12-20	$41.17	$41.34	$40.91	$41.01	$38.48	180,573
2019-12-19	$41.07	$41.13	$40.72	$41.08	$38.55	53,000
2019-12-18	$41.07	$41.07	$40.50	$40.92	$38.40	69,103
2019-12-17	$40.51	$40.82	$40.33	$40.80	$38.28	82,834
2019-12-16	$40.55	$40.92	$40.35	$40.53	$38.03	109,907
2019-12-13	$40.11	$40.32	$39.74	$40.27	$37.79	45,670
2019-12-12	$39.76	$40.67	$39.74	$40.28	$37.80	90,000
2019-12-11	$39.87	$39.97	$39.53	$39.72	$37.27	46,179
2019-12-10	$39.72	$39.81	$39.54	$39.75	$37.30	46,631
2019-12-09	$39.63	$39.79	$39.40	$39.63	$37.19	71,265
2019-12-06	$39.79	$40.07	$39.68	$39.78	$37.33	84,145
2019-12-05	$39.17	$39.53	$39.14	$39.41	$36.98	65,417
2019-12-04	$38.80	$39.16	$38.64	$39.06	$36.65	93,860
2019-12-03	$38.76	$39.07	$38.40	$38.66	$36.28	93,159
2019-12-02	$39.30	$39.40	$38.77	$39.00	$36.60	93,370
2019-11-29	$39.12	$39.32	$39.00	$39.10	$36.69	71,070
2019-11-27	$39.34	$39.66	$39.04	$39.42	$36.99	51,111
2019-11-26	$39.32	$39.38	$38.81	$39.25	$36.83	73,285
2019-11-25	$38.37	$39.55	$38.37	$39.35	$36.92	127,435
2019-11-22	$38.54	$38.74	$38.39	$38.48	$36.11	38,199
2019-11-21	$38.60	$38.60	$38.12	$38.46	$36.09	101,048
2019-11-20	$38.56	$38.88	$38.21	$38.39	$36.02	172,827
2019-11-19	$38.34	$38.70	$38.10	$38.53	$36.15	54,459
2019-11-18	$37.89	$38.51	$37.89	$38.23	$35.87	87,086
2019-11-15	$38.51	$38.53	$38.01	$38.03	$35.69	47,245
2019-11-14	$38.00	$38.35	$37.86	$38.27	$35.91	48,149
2019-11-13	$38.15	$38.33	$37.90	$38.14	$35.79	50,561
2019-11-12	$38.59	$38.63	$38.06	$38.39	$36.02	40,294
2019-11-11	$38.64	$38.70	$38.20	$38.48	$36.11	51,240
2019-11-08	$38.31	$38.86	$38.25	$38.82	$36.43	75,977
2019-11-07	$38.93	$39.06	$38.28	$38.51	$36.14	55,661
2019-11-06	$38.76	$38.78	$38.23	$38.56	$36.18	57,065
2019-11-05	$38.73	$39.14	$38.48	$38.90	$36.50	82,157
2019-11-04	$38.28	$38.69	$38.16	$38.51	$36.14	73,478
2019-11-01	$37.87	$38.10	$37.82	$38.03	$35.69	70,533
2019-10-31	$37.59	$37.79	$37.13	$37.75	$35.42	73,438
2019-10-30	$38.02	$38.03	$37.42	$37.84	$35.51	98,499
2019-10-29	$37.96	$38.22	$37.78	$38.19	$35.84	50,715
2019-10-28	$37.50	$37.97	$37.47	$37.92	$35.58	86,547
2019-10-25	$37.28	$37.88	$36.95	$37.40	$35.09	77,782
2019-10-24	$37.96	$38.01	$36.03	$37.12	$34.83	131,189
2019-10-23	$37.46	$37.59	$36.57	$37.22	$34.93	50,239
2019-10-22	$37.07	$37.97	$36.42	$37.38	$35.08	153,273
2019-10-21	$37.08	$37.53	$36.78	$37.23	$34.93	76,106
2019-10-18	$36.29	$36.84	$36.29	$36.74	$34.47	69,081
2019-10-17	$36.47	$36.53	$36.06	$36.48	$34.23	58,192
2019-10-16	$36.30	$36.66	$36.07	$36.37	$34.13	46,294
2019-10-15	$35.90	$36.34	$35.32	$36.30	$34.06	65,034
2019-10-14	$35.71	$35.84	$35.31	$35.81	$33.60	43,470
2019-10-11	$35.73	$36.21	$35.65	$35.68	$33.48	57,579
2019-10-10	$34.90	$35.43	$34.90	$35.17	$33.00	71,363
2019-10-09	$35.09	$35.09	$34.59	$34.80	$32.65	48,405
2019-10-08	$35.25	$35.25	$34.74	$34.74	$32.60	53,866
2019-10-07	$35.31	$35.87	$35.10	$35.60	$33.41	59,638
2019-10-04	$35.18	$35.56	$34.93	$35.51	$33.32	68,553
2019-10-03	$35.19	$35.19	$34.51	$35.11	$32.95	90,577
2019-10-02	$35.14	$35.34	$34.86	$35.21	$33.04	89,691
2019-10-01	$36.12	$36.37	$35.28	$35.43	$33.25	61,717
2019-09-30	$36.03	$36.21	$35.81	$35.90	$33.69	94,333
2019-09-27	$36.44	$36.77	$35.87	$36.01	$33.79	46,047
2019-09-26	$36.23	$36.54	$36.06	$36.26	$33.91	91,186
2019-09-25	$35.86	$36.39	$35.71	$36.35	$34.00	61,005
2019-09-24	$36.72	$36.72	$35.79	$35.93	$33.60	78,269
2019-09-23	$36.64	$36.74	$36.16	$36.63	$34.26	71,033
2019-09-20	$36.61	$37.14	$36.29	$36.73	$34.35	201,624
2019-09-19	$37.18	$37.50	$36.58	$36.62	$34.25	64,797
2019-09-18	$37.01	$37.30	$36.57	$37.18	$34.77	65,987
2019-09-17	$36.88	$36.98	$36.27	$36.94	$34.55	63,425
2019-09-16	$36.92	$37.47	$36.70	$37.12	$34.72	62,491
2019-09-13	$36.99	$37.50	$36.71	$37.15	$34.74	86,511
2019-09-12	$35.99	$36.94	$35.90	$36.70	$34.32	93,979
2019-09-11	$35.54	$36.23	$35.16	$36.14	$33.80	149,764
2019-09-10	$35.43	$35.90	$35.31	$35.66	$33.35	120,245
2019-09-09	$34.72	$35.55	$34.56	$35.37	$33.08	121,143
2019-09-06	$34.90	$35.07	$34.37	$34.53	$32.29	60,126
2019-09-05	$34.95	$35.60	$34.81	$34.89	$32.63	144,635
2019-09-04	$34.95	$34.95	$34.24	$34.44	$32.21	71,920
2019-09-03	$34.95	$34.97	$34.28	$34.54	$32.30	66,373
2019-08-30	$35.41	$35.59	$35.06	$35.22	$32.94	44,845
2019-08-29	$35.05	$35.57	$35.05	$35.18	$32.90	56,482
2019-08-28	$34.52	$35.41	$34.52	$35.01	$32.74	51,886
2019-08-27	$35.47	$35.47	$34.60	$34.71	$32.46	62,119
2019-08-26	$35.06	$35.31	$34.75	$35.25	$32.97	24,867
2019-08-23	$35.52	$36.00	$34.65	$34.73	$32.48	93,548
2019-08-22	$36.27	$36.27	$35.69	$35.82	$33.50	44,701
2019-08-21	$36.00	$36.21	$35.80	$36.03	$33.70	43,497
2019-08-20	$36.63	$36.63	$35.66	$35.77	$33.45	31,682
2019-08-19	$36.82	$36.99	$36.10	$36.80	$34.42	78,361
2019-08-16	$35.55	$36.37	$35.55	$36.32	$33.97	57,166
2019-08-15	$35.52	$35.86	$35.06	$35.39	$33.10	75,209
2019-08-14	$35.54	$35.75	$35.25	$35.49	$33.19	84,585
2019-08-13	$35.65	$36.48	$35.65	$36.12	$33.78	67,450
2019-08-12	$35.65	$35.86	$35.55	$35.81	$33.49	40,104
2019-08-09	$36.08	$36.35	$35.80	$36.03	$33.70	172,641
2019-08-08	$35.37	$36.30	$35.31	$36.19	$33.85	96,947
2019-08-07	$34.87	$35.38	$34.52	$35.15	$32.87	88,433
2019-08-06	$34.76	$35.34	$34.43	$35.27	$32.99	79,397
2019-08-05	$35.24	$35.48	$34.13	$34.67	$32.42	82,817
2019-08-02	$35.99	$36.18	$35.35	$35.73	$33.42	58,429
2019-08-01	$36.89	$37.47	$36.08	$36.18	$33.84	87,181
2019-07-31	$37.13	$37.53	$36.65	$36.94	$34.55	78,301
2019-07-30	$36.36	$37.33	$36.28	$37.27	$34.86	54,445
2019-07-29	$37.52	$37.58	$36.56	$36.72	$34.34	61,853
2019-07-26	$36.50	$37.65	$36.43	$37.53	$35.10	94,383
2019-07-25	$36.59	$37.18	$35.66	$36.43	$34.07	111,120
2019-07-24	$34.72	$35.73	$34.32	$35.59	$33.28	102,394
2019-07-23	$34.97	$35.15	$34.59	$34.92	$32.66	43,061
2019-07-22	$35.10	$35.22	$34.66	$34.91	$32.65	29,683
2019-07-19	$35.00	$36.43	$34.95	$35.18	$32.90	53,619
2019-07-18	$35.01	$35.22	$34.79	$35.12	$32.85	76,895
2019-07-17	$35.30	$35.31	$34.88	$34.89	$32.63	73,452
2019-07-16	$35.44	$35.78	$35.29	$35.36	$33.07	52,476
2019-07-15	$36.31	$36.31	$35.31	$35.43	$33.14	74,139
2019-07-12	$35.59	$36.34	$35.55	$36.12	$33.78	97,708
2019-07-11	$35.65	$35.73	$35.35	$35.56	$33.26	60,930
2019-07-10	$35.88	$36.12	$35.61	$35.67	$33.36	46,053
2019-07-09	$35.99	$36.35	$35.67	$36.06	$33.72	81,430
2019-07-08	$36.48	$36.68	$36.03	$36.23	$33.88	111,419
2019-07-05	$36.58	$36.90	$36.58	$36.71	$34.33	63,000
2019-07-03	$36.45	$36.61	$36.22	$36.49	$34.13	41,460
2019-07-02	$36.82	$36.83	$35.97	$36.29	$33.94	54,007
2019-07-01	$36.67	$36.96	$36.46	$36.95	$34.56	65,600
2019-06-28	$36.26	$36.59	$36.07	$36.42	$34.06	194,439
2019-06-27	$35.45	$36.10	$35.45	$36.10	$33.76	68,525
2019-06-26	$35.65	$36.17	$35.56	$35.67	$33.25	73,509
2019-06-25	$35.97	$36.06	$33.99	$35.65	$33.23	175,024
2019-06-24	$35.63	$36.49	$35.63	$36.00	$33.56	118,462
2019-06-21	$35.91	$36.45	$35.73	$35.80	$33.37	234,915
2019-06-20	$36.67	$36.82	$35.99	$36.02	$33.58	74,562
2019-06-19	$36.21	$36.65	$36.12	$36.40	$33.93	86,387
2019-06-18	$36.00	$36.75	$36.00	$36.32	$33.86	63,609
2019-06-17	$36.17	$36.39	$35.89	$35.98	$33.54	94,340
2019-06-14	$36.29	$36.38	$36.09	$36.19	$33.73	85,128
2019-06-13	$36.20	$36.45	$36.10	$36.41	$33.94	60,238
2019-06-12	$36.25	$36.47	$35.99	$36.04	$33.59	158,765
2019-06-11	$36.43	$36.64	$35.99	$36.29	$33.83	66,522
2019-06-10	$36.06	$36.67	$36.03	$36.19	$33.73	47,342
2019-06-07	$35.89	$36.20	$35.62	$35.88	$33.44	67,824
2019-06-06	$36.02	$36.09	$35.56	$36.04	$33.59	64,862
2019-06-05	$36.20	$36.26	$35.77	$35.98	$33.54	62,830
2019-06-04	$36.10	$36.44	$35.99	$36.30	$33.84	65,626
2019-06-03	$35.36	$35.93	$35.17	$35.76	$33.33	84,188
2019-05-31	$35.31	$35.68	$35.16	$35.41	$33.01	83,033
2019-05-30	$36.46	$36.63	$35.38	$35.70	$33.28	87,890
2019-05-29	$35.93	$36.56	$35.85	$36.37	$33.90	98,168
2019-05-28	$36.27	$36.28	$36.06	$36.13	$33.68	68,473
2019-05-24	$35.98	$36.42	$35.95	$36.34	$33.87	46,820
2019-05-23	$36.13	$36.13	$35.44	$35.77	$33.34	67,662
2019-05-22	$36.55	$36.72	$35.99	$36.41	$33.94	53,030
2019-05-21	$36.76	$36.89	$36.44	$36.63	$34.14	77,741
2019-05-20	$36.38	$37.17	$36.17	$36.67	$34.18	34,159
2019-05-17	$36.62	$37.12	$36.44	$36.55	$34.07	62,747
2019-05-16	$36.94	$37.45	$36.84	$36.84	$34.34	68,350
2019-05-15	$36.80	$36.89	$36.34	$36.79	$34.29	61,743
2019-05-14	$36.60	$37.20	$36.28	$37.08	$34.56	78,532
2019-05-13	$37.22	$37.41	$36.26	$36.40	$33.93	71,287
2019-05-10	$37.65	$37.74	$37.13	$37.73	$35.17	56,506
2019-05-09	$37.45	$38.01	$37.17	$37.73	$35.17	52,500
2019-05-08	$38.24	$38.35	$37.60	$37.65	$35.09	78,048
2019-05-07	$39.00	$39.01	$38.27	$38.41	$35.80	68,075
2019-05-06	$38.71	$39.49	$38.48	$39.28	$36.61	93,974
2019-05-03	$38.22	$39.23	$38.08	$39.18	$36.52	251,971
2019-05-02	$38.08	$38.72	$37.85	$38.03	$35.45	118,293
2019-05-01	$38.03	$38.46	$37.53	$38.08	$35.50	84,855
2019-04-30	$38.19	$38.37	$37.85	$37.91	$35.34	99,066
2019-04-29	$38.26	$38.96	$38.16	$38.22	$35.63	76,640
2019-04-26	$37.54	$38.32	$37.10	$38.12	$35.53	72,104
2019-04-25	$37.52	$37.69	$36.73	$37.41	$34.87	78,362
2019-04-24	$36.66	$37.79	$35.94	$37.36	$34.82	98,229
2019-04-23	$35.96	$36.64	$35.86	$36.56	$34.08	54,289
2019-04-22	$36.50	$36.52	$35.85	$36.11	$33.66	83,064
2019-04-18	$36.51	$36.77	$36.20	$36.49	$34.01	74,208
2019-04-17	$36.65	$36.76	$36.33	$36.68	$34.19	60,657
2019-04-16	$36.11	$36.64	$36.05	$36.61	$34.13	39,129
2019-04-15	$36.63	$36.73	$35.92	$36.09	$33.64	54,069
2019-04-12	$36.82	$36.97	$36.15	$36.63	$34.14	73,728
2019-04-11	$36.35	$36.64	$36.18	$36.53	$34.05	60,946
2019-04-10	$35.86	$36.36	$35.57	$36.35	$33.88	53,720
2019-04-09	$36.21	$36.40	$35.64	$35.87	$33.44	52,864
2019-04-08	$36.21	$36.39	$36.08	$36.32	$33.86	49,945
2019-04-05	$35.99	$36.34	$35.72	$36.25	$33.79	92,262
2019-04-04	$35.43	$36.00	$35.31	$35.98	$33.54	52,494
2019-04-03	$35.65	$35.85	$35.26	$35.42	$33.02	56,811
2019-04-02	$35.54	$35.64	$35.10	$35.35	$32.95	58,135
2019-04-01	$35.05	$35.64	$34.97	$35.51	$33.10	74,019
2019-03-29	$34.96	$35.06	$34.20	$34.76	$32.40	114,908
2019-03-28	$34.49	$34.77	$33.95	$34.74	$32.38	116,558
2019-03-27	$34.75	$35.01	$34.17	$34.49	$32.04	76,355
2019-03-26	$34.31	$34.79	$34.07	$34.74	$32.27	148,436
2019-03-25	$33.91	$34.58	$33.67	$34.13	$31.70	102,037
2019-03-22	$35.15	$35.28	$33.34	$33.51	$31.13	157,612
2019-03-21	$35.43	$36.08	$35.16	$35.18	$32.68	103,113
2019-03-20	$36.24	$36.56	$35.61	$35.66	$33.13	169,860
2019-03-19	$37.64	$37.64	$36.36	$36.38	$33.79	59,476
2019-03-18	$37.40	$37.78	$37.02	$37.45	$34.79	73,216
2019-03-15	$37.46	$37.82	$37.28	$37.34	$34.69	209,622
2019-03-14	$37.50	$37.60	$37.39	$37.46	$34.80	29,641
2019-03-13	$37.51	$37.86	$37.41	$37.54	$34.87	42,205
2019-03-12	$37.78	$38.15	$37.32	$37.43	$34.77	28,346
2019-03-11	$37.39	$38.06	$37.39	$37.76	$35.08	59,295
2019-03-08	$36.88	$37.58	$36.88	$37.38	$34.72	53,382
2019-03-07	$37.69	$37.69	$36.93	$37.03	$34.40	47,265
2019-03-06	$38.69	$38.88	$37.69	$37.78	$35.09	64,909
2019-03-05	$38.79	$38.96	$38.49	$38.71	$35.96	87,630
2019-03-04	$39.11	$39.32	$38.69	$38.81	$36.05	37,931
2019-03-01	$39.38	$39.38	$38.73	$39.17	$36.39	49,922
2019-02-28	$39.21	$39.34	$38.99	$39.19	$36.40	127,863
2019-02-27	$39.12	$39.25	$38.94	$39.15	$36.37	66,712
2019-02-26	$39.59	$39.61	$38.98	$39.00	$36.23	101,777
2019-02-25	$39.46	$39.82	$39.41	$39.70	$36.88	115,460
2019-02-22	$38.99	$39.27	$38.88	$39.27	$36.48	87,392
2019-02-21	$39.10	$39.11	$38.59	$38.98	$36.21	53,131
2019-02-20	$38.91	$39.20	$38.62	$39.11	$36.33	78,223
2019-02-19	$38.31	$38.99	$38.31	$38.92	$36.15	84,639
2019-02-15	$37.96	$38.74	$37.77	$38.54	$35.80	137,307
2019-02-14	$38.09	$38.09	$37.67	$37.76	$35.08	102,268
2019-02-13	$38.21	$38.39	$38.01	$38.25	$35.53	31,617
2019-02-12	$38.05	$38.50	$37.75	$38.20	$35.48	70,081
2019-02-11	$37.78	$38.00	$37.59	$37.92	$35.22	79,626
2019-02-08	$37.64	$37.81	$37.18	$37.61	$34.94	70,374
2019-02-07	$37.85	$38.06	$37.41	$37.73	$35.05	79,619
2019-02-06	$37.17	$37.76	$37.11	$37.75	$35.07	69,697
2019-02-05	$37.49	$37.62	$36.95	$37.20	$34.56	53,751
2019-02-04	$37.08	$37.47	$36.92	$37.42	$34.76	64,254
2019-02-01	$36.96	$37.30	$36.56	$37.04	$34.41	70,407
2019-01-31	$37.05	$37.21	$36.28	$36.77	$34.16	126,226
2019-01-30	$37.86	$37.86	$37.15	$37.22	$34.57	79,720
2019-01-29	$37.70	$38.00	$37.43	$37.74	$35.06	184,161
2019-01-28	$37.90	$38.31	$37.27	$37.51	$34.84	149,905
2019-01-25	$37.32	$38.51	$37.15	$38.03	$35.33	303,772
2019-01-24	$36.64	$37.92	$35.55	$36.99	$34.36	254,081
2019-01-23	$35.99	$36.36	$35.53	$35.63	$33.10	80,409
2019-01-22	$36.04	$36.28	$35.83	$35.92	$33.37	77,798
2019-01-18	$35.84	$36.30	$35.74	$36.16	$33.59	74,857
2019-01-17	$35.54	$35.91	$35.45	$35.83	$33.28	77,460
2019-01-16	$35.13	$35.74	$35.13	$35.70	$33.16	93,919
2019-01-15	$34.79	$35.19	$34.41	$34.99	$32.50	222,089
2019-01-14	$33.96	$35.19	$33.90	$34.78	$32.31	273,109
2019-01-11	$33.62	$34.33	$33.51	$34.24	$31.81	100,460
2019-01-10	$33.64	$34.10	$33.47	$33.82	$31.42	67,567
2019-01-09	$33.80	$34.79	$33.49	$33.81	$31.41	62,414
2019-01-08	$33.50	$33.93	$33.17	$33.81	$31.41	139,912
2019-01-07	$32.65	$33.47	$32.42	$33.27	$30.91	328,319
2019-01-04	$32.47	$33.24	$31.81	$32.88	$30.54	170,719
2019-01-03	$32.64	$32.78	$32.04	$32.07	$29.79	498,252
2019-01-02	$32.32	$32.97	$31.22	$32.80	$30.47	134,075
2018-12-31	$32.58	$32.76	$32.17	$32.66	$30.34	74,401
2018-12-28	$32.38	$33.00	$31.87	$32.57	$30.26	82,113
2018-12-27	$32.17	$32.64	$30.50	$32.35	$29.96	123,474
2018-12-26	$31.20	$32.73	$31.03	$32.62	$30.21	98,787
2018-12-24	$31.79	$32.18	$31.10	$31.10	$28.80	22,480
2018-12-21	$32.21	$32.80	$31.37	$31.89	$29.53	147,304
2018-12-20	$31.84	$32.45	$31.22	$32.14	$29.76	131,005
2018-12-19	$33.09	$33.28	$31.82	$31.93	$29.57	90,800
2018-12-18	$33.63	$33.88	$32.93	$33.15	$30.70	110,923
2018-12-17	$33.57	$34.42	$33.17	$33.38	$30.91	163,551
2018-12-14	$34.35	$34.99	$33.71	$33.75	$31.26	108,900
2018-12-13	$35.33	$35.82	$34.43	$34.62	$32.06	89,210
2018-12-12	$35.16	$35.76	$34.98	$35.32	$32.71	118,694
2018-12-11	$35.44	$35.78	$34.68	$34.83	$32.26	95,927
2018-12-10	$35.74	$35.74	$34.93	$35.05	$32.46	98,559
2018-12-07	$35.99	$36.64	$35.46	$35.73	$33.09	113,140
2018-12-06	$36.19	$38.01	$34.78	$35.99	$33.33	166,043
2018-12-04	$39.00	$39.36	$36.61	$36.77	$34.05	91,712
2018-12-03	$40.16	$40.47	$39.14	$39.51	$36.59	106,123
2018-11-30	$39.70	$40.11	$39.64	$40.02	$37.06	94,231
2018-11-29	$39.81	$40.10	$39.43	$39.72	$36.78	55,983
2018-11-28	$39.50	$40.24	$38.85	$40.06	$37.10	102,009
2018-11-27	$39.44	$39.57	$39.13	$39.42	$36.51	47,477
2018-11-26	$39.83	$40.03	$39.34	$39.68	$36.75	74,369
2018-11-23	$38.91	$39.74	$38.18	$39.49	$36.57	31,374
2018-11-21	$39.18	$39.78	$39.00	$39.15	$36.26	42,434
2018-11-20	$39.21	$39.65	$38.79	$39.17	$36.27	94,845
2018-11-19	$39.34	$39.79	$39.00	$39.52	$36.60	80,754
2018-11-16	$38.73	$39.52	$38.54	$39.35	$36.44	104,080
2018-11-15	$37.86	$39.11	$37.36	$39.11	$36.22	78,230
2018-11-14	$39.06	$39.25	$37.86	$38.06	$35.25	106,534
2018-11-13	$38.20	$39.15	$38.20	$38.85	$35.98	72,186
2018-11-12	$38.10	$38.63	$37.96	$38.19	$35.37	47,758
2018-11-09	$38.73	$38.73	$37.98	$38.10	$35.28	60,998
2018-11-08	$38.81	$39.24	$38.65	$38.79	$35.92	80,405
2018-11-07	$38.54	$38.99	$38.07	$38.94	$36.06	166,781
2018-11-06	$37.95	$38.55	$37.01	$38.50	$35.65	84,843
2018-11-05	$37.69	$38.10	$37.48	$37.92	$35.12	69,484
2018-11-02	$37.41	$37.82	$37.20	$37.66	$34.88	71,163
2018-11-01	$36.89	$37.44	$36.63	$37.36	$34.60	143,511
2018-10-31	$36.77	$37.22	$36.17	$36.89	$34.16	141,592
2018-10-30	$36.14	$36.44	$35.86	$36.43	$33.74	82,303
2018-10-29	$35.95	$36.59	$35.52	$36.15	$33.48	58,967
2018-10-26	$35.16	$35.90	$34.40	$35.50	$32.88	105,899
2018-10-25	$34.86	$35.70	$34.28	$35.55	$32.92	142,240
2018-10-24	$36.58	$36.95	$34.80	$34.86	$32.28	229,909
2018-10-23	$37.10	$37.50	$36.50	$36.92	$34.19	177,773
2018-10-22	$39.45	$39.65	$37.39	$37.79	$35.00	158,227
2018-10-19	$39.43	$39.94	$38.66	$39.44	$36.52	197,560
2018-10-18	$39.72	$39.98	$39.51	$39.55	$36.63	157,910
2018-10-17	$39.64	$39.92	$39.04	$39.68	$36.75	101,146
2018-10-16	$39.28	$39.84	$38.47	$39.76	$36.82	116,412
2018-10-15	$39.12	$39.50	$38.80	$39.23	$36.33	143,385
2018-10-12	$40.98	$40.98	$38.44	$39.12	$36.23	271,329
2018-10-11	$41.07	$41.34	$40.66	$40.71	$37.70	306,370
2018-10-10	$41.35	$41.74	$41.11	$41.25	$38.20	304,320
2018-10-09	$41.08	$41.45	$41.04	$41.23	$38.18	272,459
2018-10-08	$40.20	$41.38	$40.20	$41.22	$38.17	202,329
2018-10-05	$40.36	$40.51	$39.92	$40.12	$37.15	145,946
2018-10-04	$40.07	$40.61	$40.07	$40.23	$37.26	100,314
2018-10-03	$39.20	$40.10	$38.79	$40.03	$37.07	104,339
2018-10-02	$39.35	$39.35	$38.70	$39.00	$36.12	76,796
2018-10-01	$40.62	$40.83	$39.30	$39.43	$36.52	81,936
2018-09-28	$39.80	$40.54	$39.80	$40.51	$37.52	131,462
2018-09-27	$39.60	$40.02	$39.32	$39.93	$36.98	111,817
2018-09-26	$40.32	$40.45	$39.66	$39.70	$36.67	123,065
2018-09-25	$40.24	$40.69	$39.89	$40.25	$37.18	86,073
2018-09-24	$40.51	$40.60	$39.86	$40.16	$37.10	203,676
2018-09-21	$40.54	$41.17	$40.35	$40.67	$37.57	528,147
2018-09-20	$40.00	$40.91	$39.94	$40.57	$37.48	101,872
2018-09-19	$39.55	$39.98	$39.55	$39.74	$36.71	73,883
2018-09-18	$39.78	$39.88	$39.54	$39.55	$36.53	75,235
2018-09-17	$40.00	$40.00	$39.65	$39.70	$36.67	97,508
2018-09-14	$39.94	$40.36	$39.58	$40.10	$37.04	113,948
2018-09-13	$40.47	$40.89	$39.79	$39.91	$36.87	78,095
2018-09-12	$41.31	$41.33	$40.40	$40.58	$37.49	63,472
2018-09-11	$41.31	$41.64	$41.21	$41.30	$38.15	45,438
2018-09-10	$41.75	$41.90	$41.38	$41.41	$38.25	30,101
2018-09-07	$41.70	$41.77	$41.40	$41.75	$38.57	44,423
2018-09-06	$41.85	$42.05	$41.62	$41.64	$38.47	39,437
2018-09-05	$41.83	$42.10	$41.74	$41.91	$38.72	114,786
2018-09-04	$41.61	$42.16	$41.57	$41.84	$38.65	139,167
2018-08-31	$41.33	$41.84	$41.32	$41.72	$38.54	67,226
2018-08-30	$41.55	$41.80	$41.32	$41.55	$38.38	65,435
2018-08-29	$41.92	$41.92	$41.31	$41.61	$38.44	47,298
2018-08-28	$42.55	$42.60	$41.80	$41.85	$38.66	67,907
2018-08-27	$42.99	$43.13	$42.37	$42.40	$39.17	57,186
2018-08-24	$42.93	$43.02	$42.71	$42.84	$39.57	83,259
2018-08-23	$42.93	$43.00	$42.75	$42.90	$39.63	77,307
2018-08-22	$42.86	$43.00	$42.54	$42.96	$39.68	59,287
2018-08-21	$42.41	$43.14	$42.31	$42.90	$39.63	117,261
2018-08-20	$42.33	$42.49	$42.12	$42.40	$39.17	68,725
2018-08-17	$42.08	$42.46	$42.07	$42.33	$39.10	99,355
2018-08-16	$41.29	$42.27	$41.29	$42.25	$39.03	115,113
2018-08-15	$41.56	$41.74	$41.07	$41.15	$38.01	59,495
2018-08-14	$41.33	$41.87	$40.99	$41.73	$38.55	72,264
2018-08-13	$41.27	$41.65	$41.02	$41.22	$38.08	63,255
2018-08-10	$41.13	$41.49	$40.75	$41.34	$38.19	34,919
2018-08-09	$41.50	$41.85	$41.25	$41.34	$38.19	56,863
2018-08-08	$41.20	$41.66	$41.04	$41.48	$38.32	88,903
2018-08-07	$41.66	$41.88	$41.26	$41.30	$38.15	50,754
2018-08-06	$41.50	$41.75	$40.95	$41.51	$38.35	52,265
2018-08-03	$42.45	$42.50	$41.34	$41.54	$38.37	63,945
2018-08-02	$41.61	$42.50	$41.55	$42.44	$39.20	84,044
2018-08-01	$41.52	$42.05	$41.39	$41.83	$38.64	82,065
2018-07-31	$41.64	$41.83	$41.00	$41.42	$38.26	72,198
2018-07-30	$41.85	$42.31	$41.43	$41.48	$38.32	52,764
2018-07-27	$42.65	$43.10	$41.73	$41.94	$38.74	90,219
2018-07-26	$42.39	$43.05	$42.29	$42.54	$39.30	109,494
2018-07-25	$42.35	$43.13	$41.77	$42.92	$39.65	148,053
2018-07-24	$41.77	$41.86	$41.12	$41.47	$38.31	79,706
2018-07-23	$41.18	$41.99	$41.18	$41.80	$38.61	91,944
2018-07-20	$41.08	$41.52	$40.91	$41.23	$38.09	104,272
2018-07-19	$40.88	$41.19	$40.61	$41.09	$37.96	82,042
2018-07-18	$40.59	$40.99	$40.53	$40.90	$37.78	72,390
2018-07-17	$40.85	$41.23	$40.69	$40.71	$37.61	68,719
2018-07-16	$40.44	$41.05	$40.28	$40.92	$37.80	87,640
2018-07-13	$40.84	$41.09	$40.43	$40.45	$37.37	49,308
2018-07-12	$41.69	$41.69	$40.81	$41.03	$37.90	117,768
2018-07-11	$41.22	$41.69	$41.21	$41.41	$38.25	120,950
2018-07-10	$41.75	$42.17	$41.22	$41.24	$38.10	119,511
2018-07-09	$41.71	$42.64	$41.71	$42.41	$39.18	187,571
2018-07-06	$41.47	$41.81	$41.39	$41.70	$38.52	99,298
2018-07-05	$41.50	$41.71	$41.32	$41.40	$38.24	110,133
2018-07-03	$41.28	$41.51	$41.14	$41.17	$38.03	62,328
2018-07-02	$40.67	$41.51	$40.67	$41.14	$38.00	137,546
2018-06-29	$41.17	$41.74	$40.87	$40.91	$37.79	163,070
2018-06-28	$41.07	$41.57	$40.96	$41.01	$37.88	108,566
2018-06-27	$42.13	$42.13	$41.11	$41.13	$37.90	103,701
2018-06-26	$41.78	$42.29	$41.35	$42.21	$38.90	89,767
2018-06-25	$41.75	$41.79	$41.20	$41.68	$38.41	134,847
2018-06-22	$42.51	$42.60	$41.60	$41.80	$38.52	349,085
2018-06-21	$42.60	$42.86	$42.17	$42.31	$38.99	77,782
2018-06-20	$42.47	$42.75	$42.30	$42.61	$39.27	95,300
2018-06-19	$41.56	$42.70	$41.56	$42.48	$39.15	140,301
2018-06-18	$41.83	$42.16	$41.22	$41.83	$38.55	193,491
2018-06-15	$41.34	$41.86	$41.13	$41.75	$38.47	104,470
2018-06-14	$41.75	$41.75	$41.27	$41.45	$38.20	96,725
2018-06-13	$41.56	$41.98	$41.37	$41.56	$38.30	90,760
2018-06-12	$41.83	$41.85	$41.35	$41.56	$38.30	75,478
2018-06-11	$42.25	$42.36	$41.72	$41.84	$38.56	79,173
2018-06-08	$42.34	$42.65	$41.30	$42.26	$38.94	95,356
2018-06-07	$42.39	$42.94	$42.16	$42.34	$39.02	80,126
2018-06-06	$42.00	$42.69	$41.75	$42.57	$39.23	128,400
2018-06-05	$42.17	$42.25	$41.61	$41.90	$38.61	116,144
2018-06-04	$42.15	$42.39	$41.74	$42.13	$38.82	104,256
2018-06-01	$41.82	$42.27	$41.82	$41.93	$38.64	89,643
2018-05-31	$41.77	$42.01	$41.45	$41.61	$38.34	104,486
2018-05-30	$41.15	$41.85	$41.06	$41.79	$38.51	97,741
2018-05-29	$40.86	$41.12	$40.44	$40.92	$37.71	79,438
2018-05-25	$41.12	$41.27	$40.66	$41.13	$37.90	120,710
2018-05-24	$41.24	$41.34	$40.81	$41.23	$37.99	70,895
2018-05-23	$41.08	$41.53	$40.81	$41.34	$38.10	102,229
2018-05-22	$41.35	$41.89	$41.27	$41.27	$38.03	89,861
2018-05-21	$40.77	$41.44	$40.75	$41.25	$38.01	123,636
2018-05-18	$41.40	$41.51	$40.61	$40.72	$37.52	148,019
2018-05-17	$40.74	$41.49	$40.38	$41.19	$37.96	114,702
2018-05-16	$40.10	$40.94	$40.10	$40.70	$37.51	99,251
2018-05-15	$39.93	$40.55	$39.93	$40.27	$37.11	92,142
2018-05-14	$40.35	$40.35	$39.90	$39.93	$36.80	70,452
2018-05-11	$40.28	$40.33	$39.85	$40.26	$37.10	112,062
2018-05-10	$40.22	$40.52	$39.79	$40.23	$37.07	90,298
2018-05-09	$39.64	$40.24	$39.45	$40.09	$36.94	76,191
2018-05-08	$38.76	$39.64	$38.76	$39.60	$36.49	98,419
2018-05-07	$38.85	$39.41	$38.75	$38.95	$35.89	58,303
2018-05-04	$37.96	$39.07	$37.65	$38.79	$35.75	61,931
2018-05-03	$38.26	$38.47	$37.72	$38.12	$35.13	74,970
2018-05-02	$38.47	$38.77	$38.10	$38.31	$35.30	65,946
2018-05-01	$38.16	$38.64	$37.58	$38.38	$35.37	94,669
2018-04-30	$38.86	$39.99	$38.15	$38.15	$35.16	70,744
2018-04-27	$39.33	$39.79	$38.53	$38.69	$35.65	84,059
2018-04-26	$39.15	$39.83	$38.82	$39.28	$36.20	161,230
2018-04-25	$37.99	$39.29	$37.24	$39.10	$36.03	222,768
2018-04-24	$36.95	$37.29	$36.74	$37.04	$34.13	58,136
2018-04-23	$36.73	$36.93	$36.28	$36.86	$33.97	27,983
2018-04-20	$36.20	$36.90	$36.20	$36.66	$33.78	58,749
2018-04-19	$35.77	$36.56	$35.77	$36.35	$33.50	55,404
2018-04-18	$35.92	$36.09	$35.74	$35.82	$33.01	39,127
2018-04-17	$36.77	$36.77	$35.57	$35.79	$32.98	74,018
2018-04-16	$36.19	$36.70	$35.23	$36.57	$33.70	56,001
2018-04-13	$36.61	$36.62	$35.97	$36.06	$33.23	45,725
2018-04-12	$36.38	$36.69	$36.18	$36.47	$33.61	46,153
2018-04-11	$36.22	$36.34	$35.81	$36.14	$33.30	74,302
2018-04-10	$36.19	$36.50	$35.86	$36.33	$33.48	61,349
2018-04-09	$35.77	$36.42	$35.73	$35.87	$33.05	55,172
2018-04-06	$36.40	$36.68	$35.19	$35.62	$32.82	111,235
2018-04-05	$36.24	$36.67	$35.80	$36.63	$33.76	89,168
2018-04-04	$35.11	$36.29	$35.11	$36.14	$33.30	65,049
2018-04-03	$35.26	$35.59	$35.06	$35.59	$32.80	60,108
2018-04-02	$35.64	$35.86	$34.70	$35.11	$32.35	97,708
2018-03-29	$36.16	$36.40	$35.34	$35.65	$32.85	106,097
2018-03-28	$35.56	$36.15	$35.38	$35.95	$33.13	81,216
2018-03-27	$35.89	$36.01	$35.14	$35.58	$32.70	90,735
2018-03-26	$35.48	$35.97	$35.00	$35.88	$32.97	93,977
2018-03-23	$36.07	$36.07	$35.00	$35.05	$32.21	132,841
2018-03-22	$36.82	$36.91	$35.94	$36.03	$33.11	70,966
2018-03-21	$36.94	$37.36	$36.74	$37.08	$34.08	67,630
2018-03-20	$37.18	$37.49	$36.77	$36.84	$33.85	93,073
2018-03-19	$37.10	$37.33	$36.67	$37.24	$34.22	62,477
2018-03-16	$37.01	$37.54	$36.94	$37.23	$34.21	165,352
2018-03-15	$36.85	$37.18	$36.30	$37.06	$34.06	74,177
2018-03-14	$37.53	$37.65	$36.64	$36.69	$33.72	54,202
2018-03-13	$37.49	$37.85	$37.31	$37.49	$34.45	104,405
2018-03-12	$37.27	$37.50	$36.78	$37.43	$34.40	117,245
2018-03-09	$36.53	$37.24	$36.21	$37.19	$34.18	91,453
2018-03-08	$36.64	$36.64	$36.01	$36.27	$33.33	79,477
2018-03-07	$35.98	$36.65	$35.97	$36.52	$33.56	76,244
2018-03-06	$35.75	$36.26	$35.41	$36.19	$33.26	116,588
2018-03-05	$34.75	$35.81	$34.46	$35.59	$32.71	81,120
2018-03-02	$34.31	$35.09	$34.14	$34.90	$32.07	82,441
2018-03-01	$34.56	$34.70	$34.41	$34.53	$31.73	71,235
2018-02-28	$35.13	$35.33	$34.58	$34.63	$31.82	123,394
2018-02-27	$35.70	$36.08	$35.05	$35.06	$32.22	80,419
2018-02-26	$35.76	$36.00	$35.52	$35.71	$32.82	51,772
2018-02-23	$35.54	$35.72	$35.40	$35.72	$32.83	55,665
2018-02-22	$35.87	$35.95	$35.32	$35.38	$32.51	59,283
2018-02-21	$35.61	$36.09	$35.00	$35.79	$32.89	97,197
2018-02-20	$35.85	$36.32	$35.45	$35.58	$32.70	47,658
2018-02-16	$35.38	$36.10	$35.38	$36.02	$33.10	57,704
2018-02-15	$35.61	$35.84	$35.45	$35.52	$32.64	48,678
2018-02-14	$34.57	$35.50	$34.57	$35.43	$32.56	65,362
2018-02-13	$34.64	$35.02	$34.58	$34.83	$32.01	50,822
2018-02-12	$34.85	$35.13	$34.48	$34.83	$32.01	116,766
2018-02-09	$34.62	$34.99	$33.88	$34.78	$31.96	146,524
2018-02-08	$34.95	$35.01	$34.31	$34.34	$31.56	97,832
2018-02-07	$34.75	$35.27	$34.51	$34.88	$32.05	119,958
2018-02-06	$34.93	$35.39	$34.19	$34.94	$32.11	132,798
2018-02-05	$36.54	$36.80	$35.28	$35.29	$32.43	116,685
2018-02-02	$36.77	$37.47	$36.65	$36.91	$33.92	101,121
2018-02-01	$36.44	$36.95	$35.97	$36.95	$33.96	95,633
2018-01-31	$36.60	$36.73	$36.36	$36.40	$33.45	80,610
2018-01-30	$36.20	$36.70	$36.20	$36.50	$33.54	71,386
2018-01-29	$36.30	$36.79	$36.00	$36.30	$33.36	119,874
2018-01-26	$36.53	$36.77	$36.09	$36.23	$33.29	80,576
2018-01-25	$36.82	$36.82	$36.44	$36.52	$33.56	100,464
2018-01-24	$36.72	$36.91	$36.48	$36.50	$33.54	87,315
2018-01-23	$36.72	$36.72	$36.22	$36.63	$33.66	83,183
2018-01-22	$36.81	$36.89	$36.38	$36.73	$33.75	81,036
2018-01-19	$36.12	$36.94	$36.12	$36.93	$33.94	81,920
2018-01-18	$36.88	$37.02	$36.20	$36.23	$33.29	84,249
2018-01-17	$36.78	$37.22	$36.44	$36.95	$33.96	88,221
2018-01-16	$37.13	$37.35	$36.62	$36.64	$33.67	110,422
2018-01-12	$36.90	$37.38	$36.70	$36.97	$33.97	75,553
2018-01-11	$36.18	$36.93	$36.18	$36.80	$33.82	99,241
2018-01-10	$35.78	$36.66	$35.77	$36.16	$33.23	78,180
2018-01-09	$35.76	$36.31	$35.76	$35.78	$32.88	92,430
2018-01-08	$36.23	$36.23	$35.68	$35.68	$32.79	58,731
2018-01-05	$36.31	$36.39	$35.94	$36.23	$33.29	89,065
2018-01-04	$35.81	$36.43	$35.70	$36.08	$33.16	110,119
2018-01-03	$35.68	$35.99	$35.23	$35.51	$32.63	116,625
2018-01-02	$35.28	$35.75	$35.18	$35.68	$32.79	187,275
2017-12-29	$35.84	$35.98	$35.31	$35.31	$32.45	92,185
2017-12-28	$35.50	$35.88	$35.13	$35.68	$32.79	129,617
2017-12-27	$34.97	$35.75	$34.97	$35.49	$32.54	168,140
2017-12-26	$35.50	$36.54	$35.50	$35.72	$32.75	124,669
2017-12-22	$36.70	$36.74	$36.24	$36.26	$33.25	121,615
2017-12-21	$36.28	$37.00	$36.02	$36.78	$33.72	178,901
2017-12-20	$36.32	$36.41	$35.95	$35.99	$33.00	173,707
2017-12-19	$36.55	$36.75	$36.09	$36.19	$33.18	200,514
2017-12-18	$36.98	$37.37	$36.42	$36.54	$33.50	218,943
2017-12-15	$36.00	$37.02	$36.00	$36.73	$33.68	338,596
2017-12-14	$36.85	$37.10	$35.71	$36.14	$33.14	155,459
2017-12-13	$36.98	$37.37	$36.55	$36.62	$33.58	133,343
2017-12-12	$37.04	$37.33	$36.67	$36.95	$33.88	121,950
2017-12-11	$37.45	$37.45	$36.78	$36.79	$33.73	71,565
2017-12-08	$38.40	$38.40	$36.01	$37.48	$34.37	76,838
2017-12-07	$37.72	$41.76	$37.33	$38.05	$34.89	208,332
2017-12-06	$37.82	$38.26	$36.01	$37.73	$34.59	121,472
2017-12-05	$38.30	$38.39	$37.75	$37.90	$34.75	122,160
2017-12-04	$38.31	$38.99	$37.97	$38.28	$35.10	127,484
2017-12-01	$37.88	$38.18	$36.18	$37.83	$34.69	83,153
2017-11-30	$39.02	$39.02	$37.74	$37.90	$34.75	108,556
2017-11-29	$37.42	$39.11	$37.39	$38.82	$35.59	138,657
2017-11-28	$36.63	$37.37	$36.46	$37.28	$34.18	146,640
2017-11-27	$36.66	$36.99	$36.49	$36.57	$33.53	47,745
2017-11-24	$36.61	$37.27	$36.04	$36.64	$33.60	28,496
2017-11-22	$37.15	$37.50	$36.88	$36.91	$33.84	53,577
2017-11-21	$37.00	$37.15	$36.71	$37.15	$34.06	88,601
2017-11-20	$36.30	$36.77	$36.13	$36.73	$33.68	57,842
2017-11-17	$35.96	$36.45	$35.66	$36.30	$33.28	64,899
2017-11-16	$36.41	$36.71	$36.00	$36.07	$33.07	100,462
2017-11-15	$35.34	$36.32	$35.17	$36.08	$33.08	130,995
2017-11-14	$35.03	$35.76	$35.03	$35.59	$32.63	33,950
2017-11-13	$34.68	$35.27	$34.26	$35.17	$32.25	56,305
2017-11-10	$34.64	$35.21	$34.08	$34.76	$31.87	69,521
2017-11-09	$34.95	$35.05	$34.12	$34.65	$31.77	82,384
2017-11-08	$35.60	$35.60	$34.69	$35.27	$32.34	61,985
2017-11-07	$36.65	$36.77	$35.45	$35.80	$32.83	129,829
2017-11-06	$36.83	$37.07	$36.59	$36.77	$33.71	44,635
2017-11-03	$36.96	$37.10	$36.54	$36.84	$33.78	124,822
2017-11-02	$36.55	$37.08	$36.19	$36.96	$33.89	84,240
2017-11-01	$36.98	$37.17	$36.18	$36.43	$33.40	54,389
2017-10-31	$36.52	$36.99	$36.39	$36.70	$33.65	65,101
2017-10-30	$36.95	$37.04	$36.04	$36.47	$33.44	88,345
2017-10-27	$36.78	$37.37	$36.58	$37.20	$34.11	101,713
2017-10-26	$36.49	$37.42	$36.49	$36.71	$33.66	74,938
2017-10-25	$35.98	$36.45	$35.79	$36.25	$33.24	179,625
2017-10-24	$35.41	$35.54	$35.05	$35.08	$32.17	62,720
2017-10-23	$35.60	$35.62	$35.19	$35.27	$32.34	24,832
2017-10-20	$35.88	$36.00	$35.48	$35.59	$32.63	74,195
2017-10-19	$35.44	$35.80	$35.30	$35.64	$32.68	37,707
2017-10-18	$35.57	$35.86	$35.47	$35.58	$32.62	45,485
2017-10-17	$35.83	$35.85	$35.38	$35.44	$32.50	66,412
2017-10-16	$35.40	$35.95	$35.40	$35.84	$32.86	79,138
2017-10-13	$35.35	$35.60	$34.78	$35.45	$32.50	83,600
2017-10-12	$35.44	$35.64	$35.31	$35.42	$32.48	70,630
2017-10-11	$35.28	$35.55	$35.28	$35.40	$32.46	119,575
2017-10-10	$35.50	$35.59	$35.33	$35.48	$32.53	114,422
2017-10-09	$35.32	$35.90	$35.12	$35.50	$32.55	128,629
2017-10-06	$35.32	$35.56	$35.14	$35.38	$32.44	74,570
2017-10-05	$35.28	$35.52	$35.03	$35.24	$32.31	106,386
2017-10-04	$35.60	$35.60	$34.90	$35.01	$32.10	82,306
2017-10-03	$35.31	$35.83	$34.94	$35.77	$32.80	117,740
2017-10-02	$34.60	$35.27	$34.45	$35.25	$32.32	167,903
2017-09-29	$34.32	$34.85	$34.31	$34.41	$31.55	106,161
2017-09-28	$33.71	$34.32	$33.61	$34.24	$31.39	73,466
2017-09-27	$33.42	$34.25	$33.05	$33.77	$30.89	158,495
2017-09-26	$32.96	$33.30	$32.96	$33.17	$30.34	54,494
2017-09-25	$32.99	$33.16	$32.80	$32.97	$30.16	60,557
2017-09-22	$32.70	$33.39	$32.55	$33.09	$30.27	79,449
2017-09-21	$32.38	$32.87	$32.29	$32.70	$29.91	58,863
2017-09-20	$32.01	$32.55	$31.56	$32.28	$29.53	83,906
2017-09-19	$32.07	$32.24	$31.99	$32.10	$29.36	50,387
2017-09-18	$31.39	$32.12	$31.39	$32.01	$29.28	76,882
2017-09-15	$31.26	$31.45	$30.68	$31.41	$28.73	149,692
2017-09-14	$31.00	$31.59	$30.98	$31.19	$28.53	109,066
2017-09-13	$30.52	$31.26	$30.52	$31.12	$28.47	63,239
2017-09-12	$31.27	$31.37	$30.84	$30.97	$28.33	65,740
2017-09-11	$30.74	$31.11	$30.42	$31.09	$28.44	56,826
2017-09-08	$30.08	$30.64	$30.04	$30.49	$27.89	41,702
2017-09-07	$30.50	$30.61	$29.81	$30.08	$27.52	79,125
2017-09-06	$30.52	$30.79	$30.27	$30.50	$27.90	61,446
2017-09-05	$31.02	$31.02	$30.22	$30.50	$27.90	97,124
2017-09-01	$30.76	$31.29	$30.76	$31.19	$28.53	37,533
2017-08-31	$31.06	$31.33	$30.78	$30.94	$28.30	40,430
2017-08-30	$31.06	$31.35	$30.72	$31.03	$28.39	33,608
2017-08-29	$30.50	$31.03	$30.43	$30.96	$28.32	99,891
2017-08-28	$30.88	$30.98	$30.54	$30.72	$28.10	63,370
2017-08-25	$30.77	$31.03	$30.49	$30.81	$28.18	35,246
2017-08-24	$30.75	$30.91	$30.47	$30.82	$28.19	41,316
2017-08-23	$30.47	$30.90	$30.39	$30.67	$28.06	37,083
2017-08-22	$30.69	$30.92	$30.59	$30.65	$28.04	27,037
2017-08-21	$30.36	$30.72	$30.16	$30.51	$27.91	45,589
2017-08-18	$30.16	$30.66	$30.16	$30.43	$27.84	109,523
2017-08-17	$30.56	$30.91	$30.36	$30.39	$27.80	85,949
2017-08-16	$30.65	$31.11	$30.50	$30.76	$28.14	175,052
2017-08-15	$30.76	$30.83	$30.03	$30.57	$27.96	83,620
2017-08-14	$30.23	$30.73	$30.08	$30.50	$27.90	105,400
2017-08-11	$30.91	$30.91	$29.73	$30.02	$27.46	90,908
2017-08-10	$31.12	$31.34	$30.66	$30.70	$28.08	51,784
2017-08-09	$31.50	$31.78	$31.06	$31.47	$28.79	81,960
2017-08-08	$31.46	$32.09	$31.32	$31.72	$29.02	64,730
2017-08-07	$31.65	$31.73	$31.26	$31.61	$28.92	40,885
2017-08-04	$31.75	$31.95	$31.51	$31.59	$28.90	62,139
2017-08-03	$31.73	$31.91	$31.51	$31.59	$28.90	121,816
2017-08-02	$31.73	$31.94	$31.40	$31.66	$28.96	34,480
2017-08-01	$31.59	$31.91	$31.27	$31.84	$29.13	60,900
2017-07-31	$31.64	$31.64	$31.03	$31.30	$28.63	45,673
2017-07-28	$31.33	$31.51	$30.70	$31.47	$28.79	74,632
2017-07-27	$32.21	$32.21	$31.42	$31.50	$28.82	80,914
2017-07-26	$32.00	$32.99	$31.97	$32.07	$29.34	121,858
2017-07-25	$31.28	$31.99	$31.28	$31.72	$29.02	65,867
2017-07-24	$30.83	$31.12	$30.67	$31.10	$28.45	34,151
2017-07-21	$31.26	$31.42	$30.77	$30.82	$28.19	51,274
2017-07-20	$31.15	$31.20	$30.73	$30.94	$28.30	20,440
2017-07-19	$30.92	$31.09	$30.85	$31.05	$28.40	49,432
2017-07-18	$30.66	$31.11	$30.59	$30.93	$28.29	60,294
2017-07-17	$30.65	$31.10	$30.45	$30.88	$28.25	40,039
2017-07-14	$30.77	$31.01	$30.48	$30.82	$28.19	34,098
2017-07-13	$31.13	$31.23	$30.72	$31.05	$28.40	50,624
2017-07-12	$30.69	$31.33	$30.69	$31.19	$28.53	52,725
2017-07-11	$31.04	$31.10	$30.60	$30.75	$28.13	55,134
2017-07-10	$31.44	$31.52	$31.00	$31.13	$28.48	40,522
2017-07-07	$31.48	$31.68	$30.88	$31.57	$28.88	55,410
2017-07-06	$31.41	$31.71	$31.09	$31.31	$28.64	71,705
2017-07-05	$31.50	$31.74	$31.01	$31.42	$28.74	57,415
2017-07-03	$31.35	$31.80	$31.29	$31.62	$28.93	61,294
2017-06-30	$31.60	$31.60	$31.02	$31.26	$28.60	71,904
2017-06-29	$31.77	$31.77	$30.49	$31.72	$29.02	98,985
2017-06-28	$30.47	$31.49	$30.18	$31.29	$28.62	85,030
2017-06-27	$30.35	$30.48	$29.93	$30.30	$27.65	63,033
2017-06-26	$30.23	$30.37	$30.01	$30.14	$27.50	57,594
2017-06-23	$30.34	$30.35	$29.59	$30.23	$27.58	199,760
2017-06-22	$30.22	$30.29	$29.81	$30.21	$27.56	89,821
2017-06-21	$30.44	$30.62	$30.17	$30.29	$27.64	73,449
2017-06-20	$30.98	$31.15	$30.55	$30.64	$27.96	50,291
2017-06-19	$31.33	$31.65	$31.00	$31.16	$28.43	95,143
2017-06-16	$31.17	$31.42	$31.07	$31.14	$28.41	203,566
2017-06-15	$31.43	$31.83	$30.99	$31.58	$28.81	96,871
2017-06-14	$31.68	$31.88	$30.91	$31.82	$29.03	157,095
2017-06-13	$31.11	$31.73	$31.06	$31.69	$28.92	136,583
2017-06-12	$30.99	$31.41	$30.64	$31.00	$28.29	181,277
2017-06-09	$29.75	$30.95	$29.59	$30.91	$28.20	174,145
2017-06-08	$28.39	$29.55	$28.39	$29.09	$26.54	87,725
2017-06-07	$28.43	$28.66	$28.22	$28.37	$25.89	76,585
2017-06-06	$28.00	$28.59	$27.85	$28.42	$25.93	85,301
2017-06-05	$28.77	$29.06	$27.97	$28.04	$25.58	116,207
2017-06-02	$28.42	$29.03	$28.42	$28.79	$26.27	100,081
2017-06-01	$27.80	$28.63	$27.65	$28.59	$26.09	125,601
2017-05-31	$28.04	$28.07	$27.50	$27.76	$25.33	142,021
2017-05-30	$28.28	$28.28	$28.00	$28.00	$25.55	63,548
2017-05-26	$28.57	$28.57	$28.01	$28.39	$25.90	75,769
2017-05-25	$29.01	$29.25	$28.39	$28.59	$26.09	91,782
2017-05-24	$28.74	$28.99	$28.48	$28.95	$26.42	112,914
2017-05-23	$28.26	$28.93	$28.00	$28.71	$26.20	100,937
2017-05-22	$28.19	$28.40	$28.00	$28.23	$25.76	59,145
2017-05-19	$28.16	$28.37	$27.93	$28.15	$25.69	98,134
2017-05-18	$28.04	$28.43	$28.02	$28.20	$25.73	85,668
2017-05-17	$28.36	$28.50	$27.54	$28.00	$25.55	196,284
2017-05-16	$28.96	$29.00	$28.56	$28.85	$26.32	35,531
2017-05-15	$29.00	$29.17	$28.73	$29.02	$26.48	76,824
2017-05-12	$29.10	$29.19	$28.71	$28.90	$26.37	73,789
2017-05-11	$29.55	$29.56	$28.92	$29.13	$26.58	64,088
2017-05-10	$29.50	$29.93	$29.49	$29.63	$27.04	75,653
2017-05-09	$30.00	$30.07	$29.32	$29.55	$26.96	591,353
2017-05-08	$30.00	$30.05	$29.60	$29.93	$27.31	94,453
2017-05-05	$30.00	$30.00	$29.55	$29.97	$27.35	105,933
2017-05-04	$29.48	$30.07	$29.35	$29.95	$27.33	457,509
2017-05-03	$29.30	$29.45	$29.16	$29.36	$26.79	173,671
2017-05-02	$30.10	$30.10	$28.76	$29.06	$26.52	457,459
2017-05-01	$30.34	$30.55	$29.98	$30.25	$27.60	81,151
2017-04-28	$30.39	$30.95	$29.97	$30.04	$27.41	107,557
2017-04-27	$31.71	$31.71	$30.57	$30.62	$27.94	71,536
2017-04-26	$31.74	$32.27	$31.48	$31.50	$28.74	120,277
2017-04-25	$31.37	$32.00	$31.15	$31.74	$28.96	135,298
2017-04-24	$30.66	$31.34	$30.66	$31.03	$28.31	81,624
2017-04-21	$29.97	$30.37	$29.76	$30.27	$27.62	92,003
2017-04-20	$29.16	$29.99	$29.07	$29.97	$27.35	85,075
2017-04-19	$28.77	$29.02	$28.59	$29.00	$26.46	169,763
2017-04-18	$28.72	$28.97	$28.46	$28.76	$26.24	92,603
2017-04-17	$28.57	$29.00	$28.28	$28.97	$26.43	102,477
2017-04-13	$28.21	$28.77	$27.95	$28.62	$26.11	328,762
2017-04-12	$28.68	$28.70	$28.21	$28.41	$25.92	42,005
2017-04-11	$28.37	$29.08	$28.18	$28.78	$26.26	57,169
2017-04-10	$28.57	$28.74	$28.08	$28.45	$25.96	38,031
2017-04-07	$28.71	$28.79	$28.35	$28.69	$26.18	49,057
2017-04-06	$28.67	$28.99	$28.50	$28.83	$26.31	54,793
2017-04-05	$29.37	$29.70	$28.57	$28.63	$26.12	88,387
2017-04-04	$28.85	$29.29	$28.85	$29.17	$26.62	87,384
2017-04-03	$29.30	$29.30	$28.65	$28.97	$26.43	57,796
2017-03-31	$29.53	$29.53	$29.18	$29.29	$26.73	105,129
2017-03-30	$29.06	$29.66	$29.06	$29.57	$26.98	48,187
2017-03-29	$28.86	$28.97	$28.72	$28.95	$26.42	44,622
2017-03-28	$28.85	$29.33	$28.76	$29.06	$26.44	111,886
2017-03-27	$28.70	$29.02	$28.33	$28.86	$26.26	76,324
2017-03-24	$28.81	$29.14	$28.81	$28.96	$26.35	61,569
2017-03-23	$28.14	$28.88	$28.14	$28.80	$26.21	84,956
2017-03-22	$28.02	$28.27	$27.74	$28.03	$25.51	145,880
2017-03-21	$29.19	$29.19	$27.69	$28.00	$25.48	104,519
2017-03-20	$28.95	$29.42	$28.93	$28.96	$26.35	39,690
2017-03-17	$28.60	$29.47	$28.60	$29.34	$26.70	154,658
2017-03-16	$28.86	$28.86	$28.24	$28.73	$26.14	70,063
2017-03-15	$28.98	$29.26	$28.53	$28.65	$26.07	56,258
2017-03-14	$28.64	$28.92	$28.53	$28.81	$26.21	25,585
2017-03-13	$28.78	$29.04	$28.71	$28.98	$26.37	49,849
2017-03-10	$29.73	$29.73	$28.63	$28.78	$26.19	51,698
2017-03-09	$29.72	$29.93	$29.40	$29.46	$26.81	39,425
2017-03-08	$29.98	$30.25	$29.50	$29.57	$26.91	105,037
2017-03-07	$30.05	$30.18	$29.65	$29.75	$27.07	35,995
2017-03-06	$29.87	$30.35	$29.69	$30.15	$27.43	81,205
2017-03-03	$30.08	$30.19	$29.75	$30.13	$27.42	86,210
2017-03-02	$30.43	$30.83	$29.94	$29.98	$27.28	43,480
2017-03-01	$30.49	$30.93	$30.34	$30.54	$27.79	71,784
2017-02-28	$30.45	$30.64	$29.89	$30.05	$27.34	69,805
2017-02-27	$30.58	$30.98	$30.33	$30.48	$27.73	62,749
2017-02-24	$30.60	$31.06	$30.38	$30.88	$28.10	61,818
2017-02-23	$31.05	$31.13	$30.63	$30.90	$28.12	40,770
2017-02-22	$30.89	$31.08	$30.66	$30.89	$28.11	37,218
2017-02-21	$31.22	$31.31	$30.73	$31.11	$28.31	58,692
2017-02-17	$31.00	$31.00	$30.68	$30.95	$28.16	50,988
2017-02-16	$30.78	$30.97	$30.50	$30.95	$28.16	44,548
2017-02-15	$30.50	$30.88	$30.33	$30.86	$28.08	75,300
2017-02-14	$30.30	$30.66	$30.27	$30.54	$27.79	72,400
2017-02-13	$30.59	$30.83	$30.26	$30.39	$27.65	51,682
2017-02-10	$30.26	$30.40	$29.98	$30.34	$27.61	40,370
2017-02-09	$29.90	$30.39	$29.90	$30.05	$27.34	38,297
2017-02-08	$30.01	$30.10	$29.59	$29.94	$27.24	64,283
2017-02-07	$30.22	$30.27	$29.96	$30.14	$27.43	75,232
2017-02-06	$30.36	$30.63	$29.93	$30.02	$27.32	52,084
2017-02-03	$29.65	$30.69	$29.65	$30.60	$27.84	100,072
2017-02-02	$29.96	$29.96	$29.27	$29.36	$26.72	84,966
2017-02-01	$29.36	$30.27	$29.36	$29.96	$27.26	145,214
2017-01-31	$29.16	$29.37	$28.77	$29.27	$26.63	61,518
2017-01-30	$29.44	$29.44	$28.96	$29.17	$26.54	115,588
2017-01-27	$29.57	$29.81	$29.33	$29.72	$27.04	65,914
2017-01-26	$29.03	$30.00	$29.03	$29.57	$26.91	71,731
2017-01-25	$28.75	$29.17	$28.74	$29.06	$26.44	40,868
2017-01-24	$28.15	$28.69	$27.95	$28.57	$26.00	42,263
2017-01-23	$28.06	$28.07	$27.95	$28.00	$25.48	47,276
2017-01-20	$27.75	$28.12	$27.75	$28.04	$25.51	53,142
2017-01-19	$27.71	$27.83	$27.51	$27.75	$25.25	80,218
2017-01-18	$27.55	$27.78	$26.47	$27.71	$25.21	128,602
2017-01-17	$27.69	$27.69	$27.10	$27.51	$25.03	91,295
2017-01-13	$28.01	$28.49	$27.76	$27.81	$25.30	61,343
2017-01-12	$28.35	$28.43	$27.54	$27.79	$25.29	113,958
2017-01-11	$27.05	$28.57	$26.71	$28.54	$25.97	927,760
2017-01-10	$27.01	$27.20	$26.80	$26.86	$24.44	64,293
2017-01-09	$27.12	$27.48	$26.83	$26.98	$24.55	105,649
2017-01-06	$27.30	$27.38	$27.10	$27.27	$24.81	70,390
2017-01-05	$27.27	$27.61	$26.89	$27.26	$24.80	100,071
2017-01-04	$26.96	$27.65	$26.66	$27.28	$24.82	150,034
2017-01-03	$27.44	$27.64	$26.78	$27.00	$24.57	140,074
2016-12-30	$27.59	$27.59	$26.96	$27.14	$24.70	59,396
2016-12-29	$27.65	$27.70	$27.14	$27.44	$24.97	41,973
2016-12-28	$27.83	$27.90	$27.56	$27.65	$25.16	52,477
2016-12-27	$27.77	$28.13	$27.77	$28.00	$25.40	121,603
2016-12-23	$27.72	$27.83	$27.40	$27.74	$25.17	61,402
2016-12-22	$27.80	$27.96	$27.34	$27.65	$25.09	87,621
2016-12-21	$28.44	$28.49	$27.86	$27.93	$25.34	72,498
2016-12-20	$27.76	$28.41	$27.62	$28.39	$25.76	72,639
2016-12-19	$27.33	$27.70	$27.01	$27.65	$25.09	81,634
2016-12-16	$27.03	$27.46	$26.98	$27.21	$24.69	134,114
2016-12-15	$26.55	$26.93	$26.55	$26.84	$24.35	165,896
2016-12-14	$26.32	$26.94	$26.20	$26.59	$24.13	216,421
2016-12-13	$26.37	$26.55	$26.31	$26.45	$24.00	153,258
2016-12-12	$26.30	$26.53	$26.29	$26.34	$23.90	185,265
2016-12-09	$26.05	$26.50	$25.90	$26.47	$24.02	483,558
2016-12-08	$25.49	$26.10	$25.48	$26.05	$23.64	310,274
2016-12-07	$25.35	$25.49	$25.35	$25.48	$23.12	140,717
2016-12-06	$25.55	$25.55	$25.36	$25.46	$23.10	130,822
2016-12-05	$25.17	$25.67	$25.17	$25.46	$23.10	98,553
2016-12-02	$25.46	$25.50	$24.89	$24.91	$22.60	73,285
2016-12-01	$25.17	$25.50	$25.11	$25.37	$23.02	101,117
2016-11-30	$25.35	$25.79	$24.97	$25.00	$22.68	114,295
2016-11-29	$25.39	$25.54	$25.09	$25.20	$22.86	120,365
2016-11-28	$25.25	$25.48	$25.16	$25.19	$22.85	96,429
2016-11-25	$25.22	$25.41	$24.80	$25.31	$22.96	73,595
2016-11-23	$24.81	$25.41	$24.65	$25.08	$22.76	120,329
2016-11-22	$24.03	$24.92	$23.80	$24.90	$22.59	121,058
2016-11-21	$23.34	$23.96	$23.26	$23.95	$21.73	148,231
2016-11-18	$22.71	$23.40	$22.34	$23.37	$21.20	963,777
2016-11-17	$22.20	$22.94	$22.19	$22.61	$20.51	213,549
2016-11-16	$22.16	$22.34	$22.10	$22.21	$20.15	170,985
2016-11-15	$21.78	$22.05	$21.73	$22.01	$19.97	96,532
2016-11-14	$21.53	$22.11	$20.45	$22.00	$19.96	239,723
2016-11-11	$21.80	$22.00	$21.27	$21.90	$19.87	141,509
2016-11-10	$21.34	$22.00	$21.12	$21.80	$19.78	82,804
2016-11-09	$20.47	$21.21	$20.08	$21.12	$19.16	64,958
2016-11-08	$20.37	$20.49	$20.29	$20.37	$18.48	27,537
2016-11-07	$19.98	$20.48	$19.89	$20.38	$18.49	41,452
2016-11-04	$19.81	$19.97	$19.64	$19.68	$17.86	38,654
2016-11-03	$19.77	$19.84	$19.59	$19.73	$17.90	26,818
2016-11-02	$19.72	$19.86	$19.57	$19.72	$17.89	26,868
2016-11-01	$19.75	$19.97	$19.50	$19.67	$17.85	31,218
2016-10-31	$19.81	$19.88	$19.71	$19.77	$17.94	41,408
2016-10-28	$20.05	$20.27	$19.19	$19.75	$17.92	42,139
2016-10-27	$20.22	$20.22	$19.92	$20.02	$18.16	28,988
2016-10-26	$20.24	$20.50	$20.01	$20.06	$18.20	22,130
2016-10-25	$20.28	$20.35	$20.12	$20.27	$18.39	33,535
2016-10-24	$20.35	$20.48	$20.13	$20.19	$18.32	25,710
2016-10-21	$20.03	$20.29	$19.95	$20.21	$18.34	17,939
2016-10-20	$20.28	$20.36	$20.15	$20.20	$18.33	24,506
2016-10-19	$20.08	$20.32	$19.89	$20.20	$18.33	26,165
2016-10-18	$19.91	$20.06	$19.74	$19.96	$18.11	51,936
2016-10-17	$20.01	$20.10	$19.79	$19.85	$18.01	10,818
2016-10-14	$19.95	$20.13	$19.84	$19.93	$18.08	16,520
2016-10-13	$20.10	$20.10	$19.73	$19.81	$17.97	26,829
2016-10-12	$20.13	$20.30	$20.13	$20.18	$18.31	154,032
2016-10-11	$20.35	$20.35	$20.02	$20.06	$18.20	20,066
2016-10-10	$20.34	$20.35	$20.14	$20.29	$18.41	27,514
2016-10-07	$20.14	$20.23	$19.90	$20.19	$18.32	24,621
2016-10-06	$20.09	$20.34	$20.00	$20.18	$18.31	29,455
2016-10-05	$19.83	$20.15	$19.83	$20.04	$18.18	33,587
2016-10-04	$19.55	$19.74	$19.55	$19.65	$17.83	27,290
2016-10-03	$19.66	$19.66	$19.50	$19.55	$17.74	21,437
2016-09-30	$19.57	$19.86	$19.52	$19.79	$17.96	35,893
2016-09-29	$19.82	$19.83	$19.32	$19.42	$17.62	50,287
2016-09-28	$19.74	$19.93	$19.65	$19.84	$18.00	31,277
2016-09-27	$19.72	$19.89	$19.51	$19.84	$17.93	28,549
2016-09-26	$20.22	$20.24	$19.66	$19.66	$17.77	41,293
2016-09-23	$19.94	$20.33	$19.94	$20.25	$18.30	58,286
2016-09-22	$19.80	$20.04	$19.74	$19.89	$17.97	20,317
2016-09-21	$19.76	$19.86	$19.53	$19.81	$17.90	34,206
2016-09-20	$19.61	$19.78	$19.61	$19.72	$17.82	21,063
2016-09-19	$19.45	$19.81	$19.36	$19.59	$17.70	39,417
2016-09-16	$19.67	$19.68	$19.25	$19.34	$17.48	113,607
2016-09-15	$19.44	$19.59	$19.31	$19.55	$17.67	29,831
2016-09-14	$19.42	$19.63	$19.21	$19.47	$17.59	33,978
2016-09-13	$19.63	$19.70	$19.41	$19.46	$17.59	46,635
2016-09-12	$19.67	$19.77	$19.46	$19.77	$17.87	46,255
2016-09-09	$19.96	$20.11	$19.68	$19.71	$17.81	51,685
2016-09-08	$20.05	$20.13	$19.84	$20.10	$18.16	41,788
2016-09-07	$20.04	$20.13	$19.92	$20.08	$18.15	48,876
2016-09-06	$20.12	$20.17	$19.80	$20.11	$18.17	47,973
2016-09-02	$19.94	$20.11	$19.81	$20.06	$18.13	16,014
2016-09-01	$20.00	$20.00	$19.68	$19.91	$17.99	24,206
2016-08-31	$20.18	$20.18	$20.02	$20.05	$18.12	53,180
2016-08-30	$20.04	$20.22	$20.04	$20.09	$18.15	31,567
2016-08-29	$19.98	$20.12	$19.98	$20.08	$18.15	46,857
2016-08-26	$20.07	$20.12	$19.96	$20.06	$18.13	35,879
2016-08-25	$19.87	$20.12	$19.87	$20.10	$18.16	72,699
2016-08-24	$19.71	$20.00	$19.67	$19.96	$18.04	47,369
2016-08-23	$19.11	$19.91	$19.11	$19.67	$17.77	104,990
2016-08-22	$18.83	$19.15	$18.80	$18.95	$17.12	22,163
2016-08-19	$18.87	$18.97	$18.87	$18.92	$17.10	26,499
2016-08-18	$18.66	$18.92	$18.57	$18.91	$17.09	46,658
2016-08-17	$18.75	$18.80	$18.56	$18.67	$16.87	32,819
2016-08-16	$18.65	$18.75	$18.47	$18.72	$16.92	68,439
2016-08-15	$18.63	$18.73	$18.57	$18.69	$16.89	43,118
2016-08-12	$18.67	$18.72	$18.45	$18.71	$16.91	28,136
2016-08-11	$18.63	$18.70	$18.54	$18.60	$16.81	23,404
2016-08-10	$18.68	$18.68	$18.55	$18.62	$16.83	11,166
2016-08-09	$18.55	$18.75	$18.55	$18.66	$16.86	59,219
2016-08-08	$18.59	$18.63	$18.48	$18.56	$16.77	15,321
2016-08-05	$18.50	$18.75	$18.21	$18.63	$16.84	38,292
2016-08-04	$18.41	$18.74	$18.41	$18.43	$16.65	10,789
2016-08-03	$18.49	$18.69	$18.33	$18.45	$16.67	18,640
2016-08-02	$18.54	$18.56	$18.40	$18.51	$16.73	17,926
2016-08-01	$18.65	$18.83	$18.47	$18.49	$16.71	21,926
2016-07-29	$18.65	$18.77	$18.55	$18.72	$16.92	48,275
2016-07-28	$18.68	$18.77	$18.65	$18.72	$16.92	41,372
2016-07-27	$18.75	$18.77	$18.64	$18.73	$16.93	43,578
2016-07-26	$18.69	$18.75	$18.27	$18.73	$16.93	55,765
2016-07-25	$18.74	$18.75	$18.52	$18.74	$16.93	34,163
2016-07-22	$18.60	$18.75	$18.42	$18.69	$16.89	30,741
2016-07-21	$18.61	$18.70	$17.50	$18.60	$16.81	37,644
2016-07-20	$18.67	$18.75	$18.58	$18.67	$16.87	38,614
2016-07-19	$18.65	$18.69	$18.55	$18.66	$16.86	55,479
2016-07-18	$18.64	$18.68	$18.46	$18.66	$16.86	51,269
2016-07-15	$18.50	$18.58	$18.30	$18.56	$16.77	53,867
2016-07-14	$18.54	$18.54	$18.34	$18.39	$16.62	27,696
2016-07-13	$18.38	$18.42	$18.26	$18.36	$16.59	33,543
2016-07-12	$18.30	$18.43	$18.23	$18.37	$16.60	125,098
2016-07-11	$18.11	$18.30	$18.10	$18.16	$16.41	60,740
2016-07-08	$17.96	$18.24	$17.60	$18.10	$16.36	79,241
2016-07-07	$17.75	$17.83	$17.58	$17.79	$16.08	25,366
2016-07-06	$17.92	$17.92	$17.64	$17.75	$16.04	36,707
2016-07-05	$17.89	$17.93	$17.59	$17.82	$16.10	57,177
2016-07-01	$17.52	$17.91	$17.42	$17.82	$16.10	56,643
2016-06-30	$17.35	$17.68	$17.21	$17.58	$15.89	86,649
2016-06-29	$17.58	$17.64	$17.29	$17.35	$15.68	125,646
2016-06-28	$17.80	$17.82	$17.39	$17.47	$15.79	93,125
2016-06-27	$17.81	$17.90	$17.15	$17.74	$15.96	118,285
2016-06-24	$17.92	$18.20	$17.70	$17.99	$16.18	209,125
2016-06-23	$18.15	$18.37	$18.10	$18.37	$16.52	105,304
2016-06-22	$18.93	$18.97	$18.07	$18.10	$16.28	109,951
2016-06-21	$18.96	$19.18	$18.91	$18.98	$17.07	19,719
2016-06-20	$19.11	$19.19	$18.96	$18.99	$17.08	28,624
2016-06-17	$19.22	$19.22	$18.59	$18.99	$17.08	156,468
2016-06-16	$18.90	$19.40	$18.84	$19.26	$17.33	48,606
2016-06-15	$19.22	$19.41	$18.99	$19.02	$17.11	31,637
2016-06-14	$19.29	$19.39	$19.00	$19.23	$17.30	27,343
2016-06-13	$19.23	$19.64	$19.23	$19.38	$17.43	35,649
2016-06-10	$19.11	$19.29	$18.93	$19.24	$17.31	22,436
2016-06-09	$19.23	$19.41	$19.23	$19.38	$17.43	20,345
2016-06-08	$19.45	$19.56	$19.42	$19.50	$17.54	32,723
2016-06-07	$19.54	$19.64	$19.42	$19.46	$17.50	17,076
2016-06-06	$19.40	$19.65	$19.31	$19.50	$17.54	50,965
2016-06-03	$19.42	$19.44	$19.13	$19.42	$17.47	16,155
2016-06-02	$19.51	$19.59	$19.42	$19.53	$17.57	24,508
2016-06-01	$19.65	$19.67	$19.47	$19.56	$17.59	36,215
2016-05-31	$19.77	$19.85	$19.49	$19.73	$17.75	51,054
2016-05-27	$19.62	$19.89	$19.48	$19.66	$17.68	18,541
2016-05-26	$19.60	$19.86	$19.60	$19.71	$17.73	8,914
2016-05-25	$19.92	$19.98	$19.79	$19.89	$17.89	17,688
2016-05-24	$19.45	$20.00	$19.45	$19.91	$17.91	27,241
2016-05-23	$19.34	$19.42	$19.12	$19.28	$17.34	16,710
2016-05-20	$19.17	$19.43	$19.17	$19.36	$17.41	20,208
2016-05-19	$19.10	$19.23	$18.83	$19.06	$17.15	37,661
2016-05-18	$18.75	$19.31	$18.75	$19.31	$17.37	24,722
2016-05-17	$19.32	$19.44	$18.61	$18.77	$16.88	36,355
2016-05-16	$19.17	$19.60	$19.07	$19.46	$17.50	39,752
2016-05-13	$19.24	$19.47	$19.08	$19.10	$17.18	37,538
2016-05-12	$19.90	$19.90	$19.49	$19.49	$17.53	47,027
2016-05-11	$19.78	$20.00	$19.56	$19.86	$17.86	54,441
2016-05-10	$20.18	$20.44	$20.08	$20.17	$18.14	23,940
2016-05-09	$20.03	$20.39	$19.99	$20.09	$18.07	27,933
2016-05-06	$20.08	$20.19	$19.86	$20.08	$18.06	21,182
2016-05-05	$20.15	$20.25	$19.91	$20.07	$18.05	29,315
2016-05-04	$20.00	$20.28	$19.91	$20.06	$18.04	27,436
2016-05-03	$20.35	$20.35	$19.97	$20.16	$18.13	7,351
2016-05-02	$20.40	$20.74	$20.25	$20.50	$18.44	39,160
2016-04-29	$20.41	$20.58	$20.37	$20.40	$18.35	50,140
2016-04-28	$20.71	$21.04	$20.31	$20.36	$18.31	52,364
2016-04-27	$20.69	$20.69	$20.12	$20.58	$18.51	45,097
2016-04-26	$20.14	$20.75	$19.82	$20.55	$18.49	49,566
2016-04-25	$20.37	$20.37	$19.85	$20.06	$18.04	43,457
2016-04-22	$20.10	$20.49	$20.10	$20.41	$18.36	41,045
2016-04-21	$20.26	$20.34	$20.04	$20.15	$18.13	39,533
2016-04-20	$19.92	$20.53	$19.92	$20.29	$18.25	48,398
2016-04-19	$19.71	$20.02	$19.71	$19.96	$17.95	31,624
2016-04-18	$19.60	$19.80	$19.60	$19.69	$17.71	39,591
2016-04-15	$19.43	$19.76	$19.43	$19.76	$17.77	57,624
2016-04-14	$19.37	$19.68	$19.35	$19.52	$17.56	48,383
2016-04-13	$19.42	$19.50	$19.30	$19.40	$17.45	60,003
2016-04-12	$18.92	$19.47	$18.89	$19.36	$17.41	46,717
2016-04-11	$18.67	$19.02	$18.45	$18.95	$17.05	438,141
2016-04-08	$18.47	$18.66	$18.46	$18.65	$16.78	379,664
2016-04-07	$18.67	$18.67	$18.24	$18.39	$16.54	496,039
2016-04-06	$18.68	$18.74	$18.64	$18.69	$16.81	189,830
2016-04-05	$18.65	$18.75	$18.64	$18.64	$16.77	29,949
2016-04-04	$18.79	$18.82	$18.65	$18.67	$16.79	97,011
2016-04-01	$18.72	$18.86	$18.70	$18.83	$16.94	60,057
2016-03-31	$19.28	$19.28	$18.84	$18.85	$16.96	88,498
2016-03-30	$19.09	$19.11	$18.86	$19.00	$17.09	21,218
2016-03-29	$18.75	$19.01	$18.71	$18.98	$17.07	35,767
2016-03-28	$18.99	$19.07	$18.85	$18.91	$16.94	21,742
2016-03-24	$18.84	$18.86	$18.62	$18.75	$16.80	9,959
2016-03-23	$19.33	$19.48	$18.77	$18.80	$16.84	34,951
2016-03-22	$18.85	$19.59	$18.85	$19.35	$17.33	59,462
2016-03-21	$19.25	$19.52	$18.95	$18.99	$17.01	17,520
2016-03-18	$19.02	$19.25	$18.90	$19.24	$17.23	78,650
2016-03-17	$18.61	$18.95	$18.61	$18.89	$16.92	19,589
2016-03-16	$18.60	$18.73	$18.59	$18.62	$16.68	27,927
2016-03-15	$18.60	$18.78	$18.60	$18.63	$16.69	21,364
2016-03-14	$18.89	$18.97	$18.65	$18.65	$16.71	17,825
2016-03-11	$18.81	$18.85	$18.75	$18.85	$16.89	22,921
2016-03-10	$18.68	$18.85	$18.59	$18.72	$16.77	24,421
2016-03-09	$18.91	$18.91	$18.55	$18.67	$16.72	32,361
2016-03-08	$19.01	$19.10	$18.45	$18.79	$16.83	18,830
2016-03-07	$19.12	$19.23	$19.02	$19.06	$17.07	17,801
2016-03-04	$19.31	$19.31	$19.03	$19.20	$17.20	20,223
2016-03-03	$18.75	$19.41	$18.69	$19.31	$17.30	43,915
2016-03-02	$18.92	$19.00	$18.83	$18.99	$17.01	20,950
2016-03-01	$18.57	$18.99	$18.57	$18.99	$17.01	24,796
2016-02-29	$18.55	$18.66	$18.45	$18.49	$16.56	54,382
2016-02-26	$18.70	$18.84	$18.46	$18.57	$16.63	17,701
2016-02-25	$18.66	$18.74	$18.56	$18.64	$16.70	17,091
2016-02-24	$18.44	$18.54	$18.30	$18.46	$16.54	48,178
2016-02-23	$18.65	$18.73	$18.33	$18.58	$16.64	41,443
2016-02-22	$18.87	$18.94	$18.61	$18.67	$16.72	37,131
2016-02-19	$18.71	$19.00	$18.66	$18.74	$16.79	46,280
2016-02-18	$18.77	$18.86	$18.60	$18.75	$16.80	34,994
2016-02-17	$18.77	$18.85	$18.55	$18.70	$16.75	62,201
2016-02-16	$18.70	$18.90	$18.57	$18.70	$16.75	34,214
2016-02-12	$18.42	$18.64	$18.25	$18.52	$16.59	42,195
2016-02-11	$18.22	$18.39	$18.19	$18.22	$16.32	43,425
2016-02-10	$18.66	$18.97	$18.40	$18.41	$16.49	34,078
2016-02-09	$18.47	$18.79	$18.41	$18.56	$16.63	28,968
2016-02-08	$18.18	$18.69	$18.10	$18.61	$16.67	50,991
2016-02-05	$18.36	$18.67	$18.30	$18.30	$16.39	70,736
2016-02-04	$18.48	$18.85	$18.32	$18.43	$16.51	42,062
2016-02-03	$18.34	$18.47	$18.15	$18.41	$16.49	49,139
2016-02-02	$18.30	$18.36	$18.16	$18.26	$16.36	81,676
2016-02-01	$18.65	$18.72	$18.20	$18.49	$16.56	55,272
2016-01-29	$18.66	$18.92	$18.65	$18.75	$16.80	88,512
2016-01-28	$18.58	$18.99	$18.58	$18.76	$16.80	39,765
2016-01-27	$18.45	$18.75	$18.44	$18.45	$16.53	46,904
2016-01-26	$18.49	$18.75	$18.43	$18.55	$16.62	55,471
2016-01-25	$18.47	$18.47	$18.25	$18.35	$16.44	94,558
2016-01-22	$18.53	$18.65	$18.41	$18.49	$16.56	42,276
2016-01-21	$18.64	$18.89	$18.38	$18.43	$16.51	86,174
2016-01-20	$18.17	$18.86	$18.05	$18.65	$16.71	60,088
2016-01-19	$18.41	$18.49	$18.31	$18.39	$16.47	56,647
2016-01-15	$17.97	$18.26	$17.97	$18.24	$16.34	84,071
2016-01-14	$18.50	$18.80	$18.42	$18.45	$16.53	45,610
2016-01-13	$18.50	$18.50	$18.30	$18.40	$16.48	65,075
2016-01-12	$18.49	$18.51	$18.35	$18.47	$16.54	56,705
2016-01-11	$18.43	$18.47	$18.30	$18.40	$16.48	37,773
2016-01-08	$18.53	$18.81	$18.36	$18.36	$16.45	64,293
2016-01-07	$18.40	$18.59	$18.25	$18.45	$16.53	73,956
2016-01-06	$18.10	$18.51	$18.00	$18.45	$16.53	34,574
2016-01-05	$18.00	$18.36	$18.00	$18.27	$16.37	37,584
2016-01-04	$18.60	$19.30	$17.83	$17.94	$16.07	50,414
2015-12-31	$19.19	$19.48	$18.70	$18.74	$16.79	40,496
2015-12-30	$19.24	$19.43	$19.08	$19.16	$17.16	24,751
2015-12-29	$19.01	$19.35	$19.01	$19.34	$17.32	29,919
2015-12-28	$18.80	$19.07	$18.76	$19.02	$16.97	27,538
2015-12-24	$18.71	$19.13	$18.71	$18.91	$16.87	9,698
2015-12-23	$18.86	$18.87	$18.64	$18.87	$16.83	10,965
2015-12-22	$18.70	$18.79	$18.38	$18.75	$16.73	20,879
2015-12-21	$18.33	$18.66	$18.33	$18.64	$16.63	27,038
2015-12-18	$18.36	$18.51	$18.24	$18.34	$16.36	147,776
2015-12-17	$19.27	$19.29	$18.42	$18.48	$16.49	25,752
2015-12-16	$18.99	$19.35	$18.76	$19.20	$17.13	25,243
2015-12-15	$18.60	$19.04	$18.44	$18.93	$16.89	27,024
2015-12-14	$18.33	$18.63	$18.31	$18.57	$16.57	29,231
2015-12-11	$18.07	$18.47	$18.07	$18.36	$16.38	40,109
2015-12-10	$18.62	$18.77	$18.40	$18.46	$16.47	24,477
2015-12-09	$18.96	$19.04	$17.84	$18.65	$16.64	16,246
2015-12-08	$19.46	$19.46	$18.82	$18.96	$16.91	18,585
2015-12-07	$19.89	$19.89	$19.43	$19.51	$17.40	32,734
2015-12-04	$19.32	$19.85	$19.12	$19.83	$17.69	36,111
2015-12-03	$19.58	$19.58	$19.25	$19.33	$17.24	89,885
2015-12-02	$19.84	$19.92	$19.51	$19.54	$17.43	10,341
2015-12-01	$19.50	$19.87	$19.46	$19.85	$17.71	14,482
2015-11-30	$19.75	$19.78	$19.41	$19.49	$17.39	116,118
2015-11-27	$19.32	$19.74	$19.05	$19.67	$17.55	8,777
2015-11-25	$19.26	$19.49	$19.05	$19.36	$17.27	15,792
2015-11-24	$18.93	$19.43	$18.76	$19.40	$17.31	17,399
2015-11-23	$19.27	$19.41	$19.17	$19.29	$17.21	25,144
2015-11-20	$19.35	$19.56	$18.85	$19.36	$17.27	23,492
2015-11-19	$19.09	$19.23	$19.04	$19.22	$17.15	8,383
2015-11-18	$19.06	$19.24	$18.90	$19.17	$17.10	16,127
2015-11-17	$18.79	$19.18	$18.70	$18.92	$16.88	11,359
2015-11-16	$18.85	$18.94	$18.59	$18.91	$16.87	34,408
2015-11-13	$18.88	$19.14	$18.70	$18.89	$16.85	17,893
2015-11-12	$19.20	$19.22	$18.93	$19.07	$17.01	18,469
2015-11-11	$19.66	$19.70	$19.23	$19.23	$17.15	17,918
2015-11-10	$19.11	$19.73	$19.10	$19.60	$17.48	29,590
2015-11-09	$19.72	$19.72	$19.18	$19.22	$17.15	21,711
2015-11-06	$18.87	$19.80	$18.82	$19.75	$17.62	86,504
2015-11-05	$18.41	$18.95	$18.41	$18.86	$16.82	23,345
2015-11-04	$18.69	$18.93	$18.29	$18.35	$16.37	41,819
2015-11-03	$18.82	$18.82	$18.63	$18.67	$16.65	30,147
2015-11-02	$18.52	$18.89	$18.52	$18.87	$16.83	22,965
2015-10-30	$18.73	$18.73	$18.50	$18.53	$16.53	31,052
2015-10-29	$19.03	$19.23	$18.13	$18.84	$16.81	43,837
2015-10-28	$18.48	$19.26	$18.42	$19.13	$17.07	72,944
2015-10-27	$18.92	$19.13	$18.22	$18.35	$16.37	22,256
2015-10-26	$19.00	$19.00	$18.69	$18.94	$16.90	26,738
2015-10-23	$18.44	$18.97	$18.28	$18.97	$16.92	35,926
2015-10-22	$18.04	$18.53	$18.04	$18.45	$16.46	24,326
2015-10-21	$18.30	$18.48	$17.88	$17.92	$15.99	18,353
2015-10-20	$18.23	$18.39	$18.23	$18.32	$16.34	17,025
2015-10-19	$18.11	$18.57	$18.11	$18.23	$16.26	31,722
2015-10-16	$18.00	$18.30	$17.96	$18.26	$16.29	39,440
2015-10-15	$17.54	$17.93	$17.47	$17.92	$15.99	27,612
2015-10-14	$17.59	$17.72	$17.52	$17.60	$15.70	37,935
2015-10-13	$17.40	$17.73	$17.39	$17.65	$15.75	181,869
2015-10-12	$17.20	$17.52	$16.97	$17.40	$15.52	21,560
2015-10-09	$17.28	$17.28	$16.50	$17.23	$15.37	13,108
2015-10-08	$17.06	$17.25	$17.01	$17.23	$15.37	31,646
2015-10-07	$17.14	$17.14	$17.00	$17.12	$15.27	18,449
2015-10-06	$16.96	$17.09	$16.87	$16.92	$15.09	43,560
2015-10-05	$16.80	$17.20	$16.80	$17.03	$15.19	41,729
2015-10-02	$16.75	$16.81	$16.01	$16.74	$14.93	53,342
2015-10-01	$16.93	$16.94	$16.52	$16.87	$15.05	42,837
2015-09-30	$17.10	$17.10	$16.79	$17.00	$15.17	32,020
2015-09-29	$16.92	$17.10	$16.79	$16.94	$15.11	27,680
2015-09-28	$16.93	$17.11	$16.52	$16.93	$15.10	19,677
2015-09-25	$17.25	$17.25	$16.94	$17.00	$15.09	51,039
2015-09-24	$16.71	$17.23	$16.71	$17.16	$15.24	27,409
2015-09-23	$16.87	$17.19	$16.79	$17.10	$15.18	28,802
2015-09-22	$16.89	$17.02	$16.83	$16.89	$15.00	29,782
2015-09-21	$16.99	$17.21	$16.97	$17.02	$15.11	18,442
2015-09-18	$16.99	$17.05	$16.68	$16.82	$14.93	42,862
2015-09-17	$17.29	$17.86	$17.18	$17.26	$15.32	45,564
2015-09-16	$17.27	$17.43	$17.16	$17.32	$15.38	22,794
2015-09-15	$17.10	$17.39	$17.10	$17.27	$15.33	22,529
2015-09-14	$17.16	$17.32	$17.06	$17.13	$15.21	13,193
2015-09-11	$17.13	$17.29	$17.05	$17.16	$15.24	9,967
2015-09-10	$17.00	$17.25	$16.84	$17.25	$15.32	24,718
2015-09-09	$17.11	$17.39	$16.95	$17.00	$15.09	38,573
2015-09-08	$17.03	$17.17	$16.92	$17.00	$15.09	23,887
2015-09-04	$16.66	$16.86	$16.66	$16.82	$14.93	30,486
2015-09-03	$16.69	$16.94	$16.69	$16.90	$15.01	83,675
2015-09-02	$16.79	$16.92	$16.60	$16.84	$14.95	14,699
2015-09-01	$16.76	$16.88	$16.49	$16.60	$14.74	37,936
2015-08-31	$16.84	$17.08	$16.74	$17.02	$15.11	24,844
2015-08-28	$16.91	$17.23	$16.84	$16.95	$15.05	22,141
2015-08-27	$16.92	$17.22	$16.68	$17.03	$15.12	39,120
2015-08-26	$16.78	$16.89	$16.53	$16.87	$14.98	16,576
2015-08-25	$16.98	$16.98	$16.29	$16.40	$14.56	39,223
2015-08-24	$16.27	$16.98	$16.14	$16.60	$14.74	68,413

First Bancorp (FBNC) Exchange: NASDAQ