First Community Bankshares Inc (FCBC) Stock

Data as of May 2, 2025

$37.68 ($-0.37) -0.97%

First Community Bankshares Inc - Daily Information

Click for more stock information on First Community Bankshares Inc.

Daily Information	Data
Date	May 2, 2025
Open	$37.58
Previous Close	$37.68
High	$38.14
Low	$36.99
Adjusted Open	$37.58
Previous Adjusted Close	$37.68
Adjusted High	$38.14
Adjusted Low	$36.99

About First Community Bankshares Inc (FCBC)

First Community Bankshares Inc. is a financial services holding company with assets under management of over $2.6 billion and more than 480 employees throughout Virginia, West Virginia, and North Carolina. First Community Bankshares Inc. was founded in 1987 as the parent company of First Bank, with the original three founders providing two full-time staffers and two community directors. Since then, the company has grown exponentially. It now operates over 50 full-service branches and almost a dozen loan production offices, making it the largest independent bank in Virginia and the 29th largest in the nation. The companyâs focus remains on expanding its regional footprint and building relationships with customers, communities, and businesses throughout the region. It continually works to add new revenue streams and products to serve its customers.

Invest in First Community Bankshares Inc (FCBC)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for First Community Bankshares Inc (FCBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$37.58	$38.14	$36.99	$37.68	$37.68	45,832
2025-04-29	$37.31	$38.41	$37.22	$38.05	$38.05	38,162
2025-04-28	$37.60	$38.10	$37.01	$37.43	$37.43	40,529
2025-04-25	$37.72	$38.01	$37.24	$37.60	$37.60	21,486
2025-04-24	$38.77	$39.48	$38.12	$38.25	$38.25	29,247
2025-04-23	$40.88	$41.00	$38.00	$38.92	$38.92	47,589
2025-04-22	$38.84	$39.91	$38.01	$39.75	$39.75	37,851
2025-04-21	$38.60	$38.65	$38.11	$38.50	$38.50	41,623
2025-04-17	$37.96	$39.33	$37.96	$38.85	$38.85	56,471
2025-04-16	$37.64	$38.45	$37.64	$38.00	$38.00	27,806
2025-04-15	$37.62	$38.48	$36.84	$38.11	$38.11	35,005
2025-04-14	$38.06	$38.73	$37.17	$37.61	$37.61	34,785
2025-04-11	$36.96	$37.60	$36.44	$37.58	$37.58	26,773
2025-04-10	$37.75	$37.98	$36.15	$37.01	$37.01	47,495
2025-04-09	$36.73	$39.41	$36.03	$38.59	$38.59	48,688
2025-04-08	$37.07	$37.64	$36.16	$36.99	$36.99	58,950
2025-04-07	$35.13	$37.94	$34.48	$36.40	$36.40	50,223
2025-04-04	$33.88	$36.63	$33.88	$36.21	$36.21	70,722
2025-04-03	$36.21	$36.38	$35.38	$35.38	$35.38	57,080
2025-04-02	$36.99	$38.40	$36.99	$38.23	$38.23	38,767
2025-04-01	$37.29	$37.89	$37.22	$37.60	$37.60	21,578
2025-03-31	$37.53	$38.20	$37.38	$37.69	$37.69	52,253
2025-03-28	$39.22	$39.22	$37.73	$38.07	$38.07	20,555
2025-03-27	$38.11	$39.09	$38.11	$38.97	$38.97	26,246
2025-03-26	$38.52	$39.26	$38.26	$38.62	$38.62	21,745
2025-03-25	$38.85	$39.24	$38.34	$38.46	$38.46	28,399
2025-03-24	$38.93	$39.47	$38.51	$39.11	$39.11	25,069
2025-03-21	$38.37	$38.80	$37.60	$38.22	$38.22	78,671
2025-03-20	$38.40	$39.14	$38.40	$38.70	$38.70	19,693
2025-03-19	$38.57	$39.16	$38.40	$38.81	$38.81	24,234
2025-03-18	$38.35	$38.71	$38.33	$38.70	$38.70	28,295
2025-03-17	$38.51	$38.89	$38.30	$38.71	$38.71	30,769
2025-03-14	$38.47	$38.85	$38.15	$38.80	$38.80	19,828
2025-03-13	$38.28	$38.62	$37.94	$37.94	$37.94	23,701
2025-03-12	$38.15	$38.54	$37.51	$38.28	$38.28	34,100
2025-03-11	$38.19	$38.89	$37.42	$37.96	$37.96	29,950
2025-03-10	$38.46	$39.03	$37.77	$38.02	$38.02	37,802
2025-03-07	$39.40	$39.46	$38.88	$39.33	$39.33	24,351
2025-03-06	$39.00	$39.43	$38.32	$39.31	$39.31	43,761
2025-03-05	$39.80	$40.13	$39.27	$39.49	$39.49	39,502
2025-03-04	$41.13	$41.65	$39.79	$39.80	$39.80	33,865
2025-03-03	$42.25	$45.03	$41.32	$41.69	$41.69	153,103
2025-02-28	$40.32	$42.11	$39.94	$41.94	$41.94	80,654
2025-02-27	$39.95	$40.50	$39.51	$39.98	$39.98	44,947
2025-02-26	$40.20	$40.49	$39.58	$39.89	$39.89	26,774
2025-02-25	$40.08	$40.65	$40.01	$40.23	$40.23	37,748
2025-02-24	$40.42	$40.79	$38.12	$39.83	$39.83	39,828
2025-02-21	$41.39	$41.39	$40.11	$40.22	$40.22	41,140
2025-02-20	$41.11	$41.11	$40.17	$40.72	$40.72	26,750
2025-02-19	$41.05	$41.45	$40.74	$41.38	$41.38	30,331
2025-02-18	$41.35	$41.87	$40.90	$41.55	$41.55	37,630
2025-02-14	$41.98	$42.54	$41.35	$41.50	$41.50	37,137
2025-02-13	$43.67	$44.19	$43.21	$44.05	$41.66	45,449
2025-02-12	$44.13	$44.44	$43.56	$43.57	$41.21	41,942
2025-02-11	$43.78	$45.28	$43.69	$44.91	$42.47	34,775
2025-02-10	$44.45	$44.50	$43.61	$44.07	$41.68	41,528
2025-02-07	$45.06	$45.06	$44.20	$44.43	$42.02	25,598
2025-02-06	$45.00	$45.57	$44.53	$45.34	$42.88	26,337
2025-02-05	$44.43	$44.72	$43.77	$44.72	$42.29	36,676
2025-02-04	$42.48	$44.12	$42.48	$43.94	$41.56	31,627
2025-02-03	$42.18	$43.10	$41.94	$42.66	$40.35	36,642
2025-01-31	$43.49	$43.97	$42.98	$43.37	$41.02	40,170
2025-01-30	$43.77	$44.18	$43.40	$43.44	$41.08	29,343
2025-01-29	$42.93	$43.83	$42.71	$43.70	$41.33	27,950
2025-01-28	$42.31	$42.55	$41.81	$42.39	$40.09	16,508
2025-01-27	$41.79	$42.96	$41.77	$42.42	$40.12	40,914
2025-01-24	$41.63	$42.04	$41.22	$41.86	$39.59	53,502
2025-01-23	$40.80	$41.95	$40.80	$41.95	$39.67	56,526
2025-01-22	$41.59	$41.93	$40.58	$41.20	$38.97	50,792
2025-01-21	$41.34	$41.99	$41.34	$41.85	$39.58	44,414
2025-01-17	$40.53	$41.33	$40.51	$41.19	$38.96	34,375
2025-01-16	$40.60	$40.74	$39.97	$40.19	$38.01	30,984
2025-01-15	$41.30	$41.40	$40.27	$40.80	$38.59	34,574
2025-01-14	$39.23	$40.18	$38.89	$40.13	$37.95	39,164
2025-01-13	$38.06	$39.09	$38.06	$38.93	$36.82	37,788
2025-01-10	$39.14	$39.14	$37.89	$38.69	$36.59	39,842
2025-01-08	$39.75	$40.30	$39.75	$39.90	$37.74	23,381
2025-01-07	$40.81	$41.41	$39.46	$40.19	$38.01	32,590
2025-01-06	$41.08	$41.50	$40.54	$40.67	$38.46	29,451
2025-01-03	$40.75	$41.25	$40.43	$41.06	$38.83	25,007
2025-01-02	$42.06	$42.33	$40.66	$40.80	$38.59	23,468
2024-12-31	$42.09	$42.71	$41.63	$41.64	$39.38	19,467
2024-12-30	$41.59	$42.19	$41.39	$41.94	$39.67	37,508
2024-12-27	$42.29	$42.59	$41.21	$41.71	$39.45	25,358
2024-12-26	$42.03	$42.57	$41.58	$42.57	$40.26	19,470
2024-12-24	$41.95	$42.42	$41.62	$42.41	$40.11	17,530
2024-12-23	$42.18	$42.95	$40.53	$42.01	$39.73	37,073
2024-12-20	$41.15	$42.68	$41.05	$42.41	$42.41	98,236
2024-12-19	$42.77	$42.90	$41.64	$41.64	$41.64	44,049
2024-12-18	$45.72	$46.12	$41.86	$42.37	$42.37	42,149
2024-12-17	$45.64	$46.31	$45.09	$45.45	$45.45	55,993
2024-12-16	$45.54	$46.12	$44.82	$45.78	$45.78	27,779
2024-12-13	$45.45	$45.73	$45.09	$45.70	$45.70	28,613
2024-12-12	$46.04	$46.36	$45.34	$45.50	$45.50	28,898
2024-12-11	$45.81	$46.40	$45.37	$46.06	$46.06	64,567
2024-12-10	$45.01	$46.37	$44.47	$45.09	$45.09	41,862
2024-12-09	$45.76	$46.36	$45.11	$45.12	$45.12	35,167
2024-12-06	$46.37	$46.37	$44.70	$45.80	$45.80	33,676
2024-12-05	$46.00	$46.53	$44.67	$45.57	$45.57	35,623
2024-12-04	$45.71	$46.59	$44.24	$46.12	$46.12	40,695
2024-12-03	$46.41	$47.02	$45.28	$45.85	$45.85	23,485
2024-12-02	$46.18	$46.91	$45.65	$46.50	$46.50	35,211
2024-11-29	$47.12	$47.12	$46.03	$46.17	$46.17	18,976
2024-11-27	$47.24	$47.36	$46.43	$46.64	$46.64	24,115
2024-11-26	$46.53	$46.92	$46.15	$46.61	$46.61	22,014
2024-11-25	$47.34	$48.34	$46.93	$46.93	$46.93	35,072
2024-11-22	$46.20	$47.49	$46.20	$46.82	$46.82	41,503
2024-11-21	$45.60	$46.34	$45.44	$45.76	$45.76	31,595
2024-11-20	$45.04	$45.39	$44.41	$45.21	$45.21	30,570
2024-11-19	$44.74	$45.41	$44.63	$45.25	$45.25	18,215
2024-11-18	$45.78	$46.28	$45.07	$45.31	$45.31	29,553
2024-11-15	$46.52	$47.08	$45.36	$45.70	$45.70	24,508
2024-11-14	$46.54	$46.59	$45.53	$46.12	$46.12	45,328
2024-11-13	$47.71	$48.43	$46.29	$46.48	$46.48	31,420
2024-11-12	$47.47	$48.21	$46.73	$46.96	$46.96	66,086
2024-11-11	$47.36	$48.65	$46.49	$47.98	$47.98	29,593
2024-11-08	$46.44	$47.04	$45.68	$46.60	$46.60	45,711
2024-11-07	$48.69	$48.69	$46.46	$46.52	$46.21	53,918
2024-11-06	$46.43	$49.02	$45.75	$48.99	$48.67	107,181
2024-11-05	$41.19	$42.47	$41.19	$42.44	$42.16	48,164
2024-11-04	$41.56	$41.56	$40.72	$40.95	$40.68	28,721
2024-11-01	$41.70	$42.36	$41.29	$41.56	$41.29	27,533
2024-10-31	$42.55	$43.14	$41.43	$41.46	$41.19	37,086
2024-10-30	$42.32	$44.04	$42.32	$42.51	$42.51	61,288
2024-10-29	$42.27	$42.78	$42.27	$42.54	$42.54	32,018
2024-10-28	$41.39	$42.95	$41.39	$42.64	$42.64	35,210
2024-10-25	$42.27	$42.27	$40.93	$41.10	$41.10	25,475
2024-10-24	$43.41	$43.41	$42.19	$42.19	$42.19	34,162
2024-10-23	$42.88	$43.28	$42.27	$43.05	$43.05	28,992
2024-10-22	$42.98	$43.37	$42.70	$43.37	$43.37	17,516
2024-10-21	$44.01	$44.18	$42.19	$42.74	$42.74	48,582
2024-10-18	$45.49	$45.82	$44.01	$44.03	$44.03	37,892
2024-10-17	$44.98	$45.42	$44.50	$45.32	$45.32	30,663
2024-10-16	$44.61	$45.61	$44.61	$45.16	$45.16	37,654
2024-10-15	$43.56	$45.26	$43.44	$44.02	$44.02	34,869
2024-10-14	$43.02	$43.59	$42.72	$43.35	$43.35	23,073
2024-10-11	$41.55	$43.36	$41.53	$43.08	$43.08	32,697
2024-10-10	$41.34	$41.69	$41.02	$41.43	$41.43	39,518
2024-10-09	$41.31	$42.37	$41.27	$41.71	$41.71	34,613
2024-10-08	$41.56	$42.25	$41.37	$41.51	$41.51	34,972
2024-10-07	$41.17	$41.45	$40.82	$41.29	$41.29	22,967
2024-10-04	$41.65	$42.03	$41.30	$41.42	$41.42	22,198
2024-10-03	$40.68	$41.06	$40.61	$41.00	$41.00	32,876
2024-10-02	$41.14	$41.79	$40.90	$40.96	$40.96	25,783
2024-10-01	$42.65	$42.65	$41.40	$41.49	$41.49	33,612
2024-09-30	$41.59	$43.40	$41.59	$43.15	$43.15	47,250
2024-09-27	$42.31	$42.57	$41.65	$41.98	$41.98	45,342
2024-09-26	$42.80	$42.90	$41.78	$41.85	$41.85	37,927
2024-09-25	$43.03	$43.03	$42.23	$42.35	$42.35	38,124
2024-09-24	$43.58	$43.68	$42.84	$43.12	$43.12	22,055
2024-09-23	$44.36	$44.79	$43.47	$43.72	$43.72	22,079
2024-09-20	$45.19	$45.19	$43.94	$44.28	$44.28	135,835
2024-09-19	$45.53	$45.75	$44.51	$45.71	$45.71	28,835
2024-09-18	$43.60	$45.44	$43.36	$44.35	$44.35	34,822
2024-09-17	$43.58	$44.91	$42.93	$43.75	$43.75	26,731
2024-09-16	$43.03	$43.64	$42.44	$43.38	$43.38	22,570
2024-09-13	$42.04	$43.01	$41.78	$42.96	$42.96	20,153
2024-09-12	$41.45	$41.68	$41.30	$41.55	$41.55	20,322
2024-09-11	$41.44	$41.49	$40.22	$41.28	$41.28	22,811
2024-09-10	$41.22	$41.94	$40.78	$41.83	$41.83	24,795
2024-09-09	$41.49	$42.00	$41.07	$41.24	$41.24	26,985
2024-09-06	$42.28	$42.28	$41.27	$41.42	$41.42	19,191
2024-09-05	$43.17	$43.17	$42.04	$42.21	$42.21	13,952
2024-09-04	$43.25	$43.61	$42.53	$42.89	$42.89	19,030
2024-09-03	$43.57	$44.35	$43.04	$43.25	$43.25	32,379
2024-08-30	$44.56	$44.56	$42.86	$44.12	$44.12	50,535
2024-08-29	$44.80	$44.82	$44.05	$44.39	$44.39	19,842
2024-08-28	$44.00	$44.84	$43.67	$44.20	$44.20	29,628
2024-08-27	$43.31	$43.69	$42.89	$43.58	$43.58	35,883
2024-08-26	$44.61	$44.68	$43.56	$43.58	$43.58	38,004
2024-08-23	$41.73	$44.66	$40.29	$44.28	$44.28	57,797
2024-08-22	$41.64	$42.26	$41.18	$41.55	$41.55	26,864
2024-08-21	$41.06	$41.60	$40.41	$41.60	$41.60	18,980
2024-08-20	$41.50	$41.55	$40.87	$40.99	$40.99	24,564
2024-08-19	$41.59	$41.73	$40.87	$41.58	$41.58	15,104
2024-08-16	$40.42	$41.54	$40.42	$41.25	$41.25	22,911
2024-08-15	$40.45	$41.34	$40.32	$40.48	$40.48	46,908
2024-08-14	$39.56	$39.66	$39.35	$39.47	$39.47	16,106
2024-08-13	$39.69	$40.06	$39.14	$39.82	$39.82	18,359
2024-08-12	$40.16	$40.34	$38.87	$39.22	$39.22	20,899
2024-08-09	$40.45	$40.77	$39.27	$39.92	$39.92	28,409
2024-08-08	$41.00	$41.20	$40.41	$40.75	$40.44	18,759
2024-08-07	$41.34	$42.02	$40.15	$40.29	$39.98	31,815
2024-08-06	$40.55	$41.30	$40.25	$40.85	$40.54	33,523
2024-08-05	$40.58	$41.50	$39.37	$40.57	$40.26	67,650
2024-08-02	$42.67	$43.11	$42.07	$42.76	$42.76	39,713
2024-08-01	$44.86	$45.19	$43.39	$44.37	$44.37	59,190
2024-07-31	$45.11	$45.93	$44.42	$44.78	$44.78	72,976
2024-07-30	$44.50	$45.15	$44.30	$45.08	$45.08	41,269
2024-07-29	$44.73	$44.76	$43.52	$44.46	$44.46	42,785
2024-07-26	$45.73	$45.78	$44.31	$44.81	$44.81	64,365
2024-07-25	$43.49	$45.20	$43.49	$45.10	$45.10	59,801
2024-07-24	$43.59	$44.95	$43.26	$43.26	$43.26	83,429
2024-07-23	$42.23	$43.89	$42.17	$43.60	$43.60	53,879
2024-07-22	$41.55	$42.94	$40.93	$42.37	$42.37	44,059
2024-07-19	$41.19	$41.98	$41.19	$41.50	$41.50	36,947
2024-07-18	$42.40	$43.35	$40.78	$41.14	$41.14	57,918
2024-07-17	$41.82	$42.82	$41.82	$42.75	$42.75	61,480
2024-07-16	$40.72	$42.30	$40.13	$42.20	$42.20	72,540
2024-07-15	$39.18	$40.76	$39.18	$40.38	$40.38	66,419
2024-07-12	$38.67	$39.50	$38.58	$38.86	$38.86	39,182
2024-07-11	$37.50	$39.87	$37.50	$38.75	$38.75	85,227
2024-07-10	$36.52	$37.32	$36.48	$37.32	$37.32	35,206
2024-07-09	$36.16	$36.61	$35.53	$36.56	$36.56	39,061
2024-07-08	$36.30	$36.50	$36.04	$36.26	$36.26	24,889
2024-07-05	$36.02	$36.07	$35.68	$35.82	$35.82	29,568
2024-07-03	$36.63	$36.63	$36.07	$36.10	$36.10	18,590
2024-07-02	$36.20	$36.68	$34.88	$36.65	$36.65	31,591
2024-07-01	$36.97	$37.02	$36.05	$36.37	$36.37	33,726
2024-06-28	$36.02	$36.96	$35.70	$36.84	$36.84	182,491
2024-06-27	$35.03	$35.79	$35.03	$35.79	$35.79	29,287
2024-06-26	$34.11	$35.48	$33.84	$35.02	$35.02	55,718
2024-06-25	$34.41	$34.87	$34.41	$34.48	$34.48	20,216
2024-06-24	$33.71	$35.10	$33.71	$34.69	$34.69	33,346
2024-06-21	$34.26	$34.48	$33.37	$33.48	$33.48	125,315
2024-06-20	$34.61	$34.65	$34.01	$34.20	$34.20	21,980
2024-06-18	$34.05	$34.94	$34.00	$34.68	$34.68	44,012
2024-06-17	$33.21	$34.13	$33.21	$34.08	$34.08	20,832
2024-06-14	$33.50	$33.90	$33.00	$33.47	$33.47	21,739
2024-06-13	$34.49	$34.49	$33.67	$33.79	$33.79	23,085
2024-06-12	$34.29	$35.15	$34.28	$34.58	$34.58	29,292
2024-06-11	$32.63	$33.57	$32.63	$33.38	$33.38	23,011
2024-06-10	$33.23	$33.44	$32.85	$33.00	$33.00	13,484
2024-06-07	$33.58	$33.73	$33.17	$33.53	$33.53	18,001
2024-06-06	$33.71	$34.04	$33.50	$33.94	$33.94	15,265
2024-06-05	$33.57	$34.00	$33.57	$33.99	$33.99	17,039
2024-06-04	$34.06	$34.07	$33.50	$33.57	$33.57	24,195
2024-06-03	$34.86	$35.04	$34.12	$34.26	$34.26	13,465
2024-05-31	$34.45	$35.02	$34.45	$34.74	$34.74	35,968
2024-05-30	$33.63	$34.33	$33.63	$34.24	$34.24	23,521
2024-05-29	$33.46	$33.68	$33.17	$33.40	$33.40	23,824
2024-05-28	$34.64	$34.84	$33.87	$33.99	$33.99	20,130
2024-05-24	$34.51	$35.40	$34.50	$34.69	$34.69	28,599
2024-05-23	$35.08	$35.37	$34.08	$34.26	$34.26	25,589
2024-05-22	$34.79	$35.46	$34.63	$35.00	$35.00	24,097
2024-05-21	$34.29	$35.17	$34.09	$34.96	$34.96	15,584
2024-05-20	$35.67	$35.70	$34.52	$34.52	$34.52	34,914
2024-05-17	$35.47	$35.88	$35.32	$35.80	$35.80	18,447
2024-05-16	$35.20	$35.64	$35.20	$35.49	$35.49	22,769
2024-05-15	$35.58	$35.58	$35.15	$35.35	$35.35	15,453
2024-05-14	$34.77	$35.34	$34.77	$35.31	$35.31	19,065
2024-05-13	$35.60	$35.61	$34.82	$34.83	$34.83	36,126
2024-05-10	$35.88	$36.14	$35.18	$35.59	$35.59	10,019
2024-05-09	$35.10	$35.80	$35.00	$35.80	$35.80	27,746
2024-05-08	$35.03	$35.64	$34.65	$35.64	$35.64	15,004
2024-05-07	$35.86	$36.57	$35.32	$35.42	$35.42	23,356
2024-05-06	$35.51	$36.66	$35.42	$35.48	$35.48	34,430
2024-05-03	$35.49	$35.56	$34.72	$35.51	$35.51	22,402
2024-05-02	$34.38	$35.12	$34.32	$34.94	$34.94	38,516
2024-05-01	$33.38	$34.46	$33.38	$34.10	$34.10	24,639
2024-04-30	$33.20	$33.42	$33.13	$33.18	$33.18	23,752
2024-04-29	$33.51	$33.54	$33.10	$33.31	$33.31	30,499
2024-04-26	$33.17	$33.70	$33.17	$33.51	$33.51	16,932
2024-04-25	$33.34	$33.49	$32.85	$33.49	$33.49	31,065
2024-04-24	$32.58	$33.74	$32.58	$33.74	$33.74	30,334
2024-04-23	$33.19	$33.40	$32.91	$33.03	$33.03	20,872
2024-04-22	$33.11	$33.33	$32.77	$32.81	$32.81	19,409
2024-04-19	$31.74	$33.10	$31.74	$33.10	$33.10	32,303
2024-04-18	$31.66	$32.18	$31.66	$31.92	$31.92	37,982
2024-04-17	$31.98	$31.98	$31.65	$31.70	$31.70	22,560
2024-04-16	$31.41	$31.98	$31.19	$31.58	$31.58	28,823
2024-04-15	$31.81	$32.05	$31.28	$31.74	$31.74	30,537
2024-04-12	$31.96	$32.10	$31.63	$31.94	$31.94	20,342
2024-04-11	$32.11	$32.20	$31.35	$32.13	$32.13	25,785
2024-04-10	$32.29	$32.29	$31.00	$31.76	$31.76	43,771
2024-04-09	$32.90	$33.40	$32.77	$32.94	$32.94	16,637
2024-04-08	$33.13	$33.35	$32.65	$32.90	$32.90	14,379
2024-04-05	$32.54	$32.92	$32.54	$32.78	$32.78	15,870
2024-04-04	$32.91	$33.18	$32.72	$32.83	$32.83	25,369
2024-04-03	$32.28	$32.81	$32.28	$32.49	$32.49	19,953
2024-04-02	$32.63	$32.77	$32.15	$32.61	$32.61	27,914
2024-04-01	$34.51	$34.51	$33.11	$33.11	$33.11	38,883
2024-03-28	$34.50	$34.86	$34.43	$34.63	$34.63	29,338
2024-03-27	$33.13	$34.28	$33.13	$34.08	$34.08	23,799
2024-03-26	$33.88	$33.88	$33.05	$33.05	$33.05	28,637
2024-03-25	$33.26	$33.92	$33.17	$33.60	$33.60	36,894
2024-03-22	$34.32	$34.32	$32.99	$33.19	$33.19	23,154
2024-03-21	$33.44	$34.21	$33.43	$34.14	$34.14	42,881
2024-03-20	$32.18	$33.77	$31.95	$33.52	$33.52	30,935
2024-03-19	$32.01	$32.47	$31.86	$32.36	$32.36	49,357
2024-03-18	$32.40	$32.71	$31.88	$31.99	$31.99	54,102
2024-03-15	$32.00	$32.80	$32.00	$32.46	$32.46	106,882
2024-03-14	$32.66	$32.66	$31.89	$32.17	$32.17	33,840
2024-03-13	$32.67	$33.02	$32.48	$32.73	$32.73	25,615
2024-03-12	$33.06	$33.06	$32.60	$32.87	$32.87	23,426
2024-03-11	$33.20	$33.45	$33.16	$33.18	$33.18	28,493
2024-03-08	$33.79	$34.00	$33.36	$33.43	$33.43	26,186
2024-03-07	$33.59	$33.80	$33.08	$33.35	$33.35	23,109
2024-03-06	$33.55	$33.89	$32.67	$33.21	$33.21	29,377
2024-03-05	$32.77	$33.81	$32.77	$33.31	$33.31	30,465
2024-03-04	$32.96	$33.57	$32.70	$33.03	$33.03	29,298
2024-03-01	$32.99	$32.99	$32.40	$32.77	$32.77	29,177
2024-02-29	$32.86	$33.18	$32.47	$33.14	$33.14	32,070
2024-02-28	$32.26	$32.64	$32.06	$32.27	$32.27	22,586
2024-02-27	$32.42	$32.59	$31.99	$32.36	$32.36	20,787
2024-02-26	$32.09	$32.50	$32.00	$32.27	$32.27	25,535
2024-02-23	$31.90	$32.74	$31.67	$32.36	$32.36	39,024
2024-02-22	$32.09	$32.44	$31.58	$31.82	$31.82	43,369
2024-02-21	$32.30	$33.24	$31.75	$32.28	$32.28	29,060
2024-02-20	$32.63	$33.02	$32.10	$32.30	$32.30	19,895
2024-02-16	$33.66	$33.66	$33.01	$33.08	$33.08	22,786
2024-02-15	$32.82	$34.07	$32.64	$33.77	$33.77	48,887
2024-02-14	$32.08	$32.51	$31.65	$32.44	$32.44	32,591
2024-02-13	$33.60	$33.60	$31.48	$31.83	$31.83	50,611
2024-02-12	$33.78	$34.89	$33.47	$34.51	$34.51	50,209
2024-02-09	$32.99	$34.43	$32.66	$33.65	$33.65	39,120
2024-02-08	$32.60	$33.04	$32.14	$32.99	$32.99	20,924
2024-02-07	$32.97	$33.60	$31.80	$32.74	$32.45	24,246
2024-02-06	$33.35	$33.69	$32.48	$33.09	$32.80	29,182
2024-02-05	$33.63	$33.98	$33.19	$33.35	$33.06	24,499
2024-02-02	$34.05	$34.61	$33.82	$33.96	$33.66	28,489
2024-02-01	$34.30	$34.65	$33.35	$34.62	$34.32	47,883
2024-01-31	$36.11	$36.20	$34.28	$34.28	$33.98	51,514
2024-01-30	$36.40	$36.65	$35.53	$36.41	$36.09	21,717
2024-01-29	$36.89	$37.80	$36.40	$36.41	$36.09	37,409
2024-01-26	$36.03	$36.95	$35.97	$36.82	$36.50	23,280
2024-01-25	$36.16	$36.28	$35.15	$36.28	$35.96	28,884
2024-01-24	$35.76	$36.24	$35.18	$35.64	$35.33	27,921
2024-01-23	$36.56	$38.00	$35.49	$35.58	$35.27	31,871
2024-01-22	$35.55	$36.24	$35.00	$36.20	$35.88	29,328
2024-01-19	$35.39	$35.39	$34.31	$35.22	$35.22	36,082
2024-01-18	$34.57	$35.16	$34.35	$35.13	$35.13	18,805
2024-01-17	$33.98	$34.72	$33.98	$34.58	$34.58	29,206
2024-01-16	$34.95	$35.30	$33.06	$34.35	$34.35	51,375
2024-01-12	$35.49	$36.01	$35.01	$35.42	$35.42	48,306
2024-01-11	$35.30	$35.49	$34.67	$35.49	$35.49	27,354
2024-01-10	$35.49	$35.76	$35.12	$35.61	$35.61	25,885
2024-01-09	$35.59	$35.80	$35.08	$35.56	$35.56	23,302
2024-01-08	$35.92	$36.12	$35.58	$36.02	$36.02	17,835
2024-01-05	$35.62	$36.62	$35.62	$36.15	$36.15	31,860
2024-01-04	$36.28	$36.52	$35.56	$35.92	$35.92	31,051
2024-01-03	$37.52	$37.62	$36.07	$36.17	$36.17	35,048
2024-01-02	$36.77	$37.95	$36.77	$37.55	$37.55	37,389
2023-12-29	$37.89	$38.10	$37.09	$37.10	$37.10	26,647
2023-12-28	$38.61	$38.75	$37.83	$37.99	$37.99	20,597
2023-12-27	$38.40	$38.68	$38.05	$38.46	$38.46	23,205
2023-12-26	$38.35	$38.67	$37.89	$38.39	$38.39	22,872
2023-12-22	$37.96	$38.33	$37.87	$38.07	$38.07	24,049
2023-12-21	$36.76	$37.98	$36.76	$37.56	$37.56	25,687
2023-12-20	$37.72	$39.23	$37.57	$37.74	$37.74	51,252
2023-12-19	$37.26	$38.00	$37.26	$37.89	$37.89	35,526
2023-12-18	$37.63	$37.75	$36.97	$37.22	$37.22	30,770
2023-12-15	$38.49	$38.50	$36.93	$37.41	$37.41	165,624
2023-12-14	$37.47	$38.55	$37.32	$38.13	$38.13	84,123
2023-12-13	$35.44	$37.36	$35.36	$37.30	$37.30	90,966
2023-12-12	$35.57	$35.64	$35.28	$35.46	$35.46	22,291
2023-12-11	$35.69	$35.70	$34.80	$35.45	$35.45	32,231
2023-12-08	$35.06	$35.62	$35.05	$35.50	$35.50	25,926
2023-12-07	$35.10	$35.39	$35.02	$35.24	$35.24	29,007
2023-12-06	$35.16	$35.62	$34.74	$34.85	$34.85	29,752
2023-12-05	$34.99	$35.00	$34.50	$34.96	$34.96	25,764
2023-12-04	$34.01	$34.96	$34.01	$34.96	$34.96	43,076
2023-12-01	$32.51	$34.31	$32.51	$34.19	$34.19	48,958
2023-11-30	$33.37	$33.46	$32.52	$32.66	$32.66	38,974
2023-11-29	$33.36	$33.81	$33.20	$33.23	$33.23	20,543
2023-11-28	$33.29	$33.44	$32.88	$33.05	$33.05	24,843
2023-11-27	$33.69	$33.96	$33.32	$33.48	$33.48	29,560
2023-11-24	$33.46	$34.27	$33.33	$33.85	$33.85	21,440
2023-11-22	$33.49	$33.93	$33.31	$33.38	$33.38	24,327
2023-11-21	$33.54	$34.45	$33.29	$33.30	$33.30	27,624
2023-11-20	$33.99	$34.02	$33.57	$33.78	$33.78	30,934
2023-11-17	$34.50	$34.96	$34.06	$34.13	$34.13	61,594
2023-11-16	$34.49	$34.55	$33.59	$34.20	$34.20	26,843
2023-11-15	$35.14	$35.55	$34.43	$34.58	$34.58	47,992
2023-11-14	$34.31	$35.44	$34.31	$35.43	$35.43	52,855
2023-11-13	$33.26	$33.38	$32.94	$33.38	$33.38	19,366
2023-11-10	$33.35	$33.60	$32.25	$33.48	$33.48	47,423
2023-11-09	$33.48	$33.48	$32.94	$33.07	$33.07	25,664
2023-11-08	$33.88	$34.08	$33.21	$33.64	$33.35	34,715
2023-11-07	$34.03	$34.32	$32.99	$34.06	$33.76	36,140
2023-11-06	$34.40	$34.73	$33.75	$34.10	$33.80	23,354
2023-11-03	$34.10	$34.83	$33.69	$34.28	$34.28	39,022
2023-11-02	$33.03	$33.59	$32.81	$33.53	$33.53	30,647
2023-11-01	$32.47	$32.77	$32.10	$32.61	$32.61	32,186
2023-10-31	$32.60	$32.77	$32.37	$32.65	$32.65	29,292
2023-10-30	$32.42	$32.98	$31.69	$32.70	$32.70	30,404
2023-10-27	$31.92	$32.10	$31.60	$31.95	$31.95	27,279
2023-10-26	$30.93	$32.08	$30.93	$32.04	$32.04	31,040
2023-10-25	$29.25	$31.17	$28.85	$30.93	$30.93	50,963
2023-10-24	$28.55	$29.95	$28.55	$29.13	$29.13	40,033
2023-10-23	$30.34	$30.56	$30.15	$30.15	$30.15	31,543
2023-10-20	$30.80	$30.80	$30.26	$30.38	$30.38	36,761
2023-10-19	$30.87	$31.07	$29.53	$30.67	$30.67	27,005
2023-10-18	$31.31	$31.31	$30.79	$30.84	$30.84	23,235
2023-10-17	$30.88	$32.10	$30.88	$31.46	$31.46	55,048
2023-10-16	$30.35	$31.26	$30.35	$31.26	$31.26	32,329
2023-10-13	$30.92	$30.98	$30.30	$30.35	$30.35	22,182
2023-10-12	$30.79	$30.79	$30.32	$30.70	$30.70	26,197
2023-10-11	$30.87	$31.13	$30.67	$30.86	$30.86	18,443
2023-10-10	$30.64	$31.06	$30.51	$30.73	$30.73	27,109
2023-10-09	$30.23	$30.80	$30.01	$30.59	$30.59	44,735
2023-10-06	$30.28	$30.64	$30.07	$30.47	$30.47	61,065
2023-10-05	$29.67	$30.51	$29.58	$30.45	$30.45	76,073
2023-10-04	$29.34	$29.70	$28.13	$29.63	$29.63	48,314
2023-10-03	$29.76	$29.89	$29.20	$29.32	$29.32	39,991
2023-10-02	$29.43	$29.89	$29.22	$29.85	$29.85	44,809
2023-09-29	$29.74	$29.88	$29.34	$29.45	$29.45	43,423
2023-09-28	$28.96	$29.92	$28.58	$29.57	$29.57	43,704
2023-09-27	$29.36	$29.44	$28.98	$29.03	$29.03	37,228
2023-09-26	$29.82	$30.01	$29.41	$29.41	$29.41	51,426
2023-09-25	$29.63	$30.06	$29.60	$30.01	$30.01	32,800
2023-09-22	$30.09	$30.09	$29.68	$29.68	$29.68	27,427
2023-09-21	$30.00	$30.41	$29.62	$30.18	$30.18	27,826
2023-09-20	$30.15	$30.56	$30.00	$30.23	$30.23	30,428
2023-09-19	$30.65	$30.86	$30.07	$30.34	$30.34	35,302
2023-09-18	$30.78	$30.84	$30.51	$30.54	$30.54	29,541
2023-09-15	$31.24	$31.29	$30.75	$30.81	$30.81	73,751
2023-09-14	$30.63	$31.24	$30.63	$31.24	$31.24	29,015
2023-09-13	$30.69	$30.70	$30.51	$30.57	$30.57	27,105
2023-09-12	$31.06	$31.31	$30.97	$31.03	$31.03	14,900
2023-09-11	$31.75	$31.75	$31.04	$31.12	$31.12	26,004
2023-09-08	$31.07	$31.46	$30.92	$31.35	$31.35	20,030
2023-09-07	$30.95	$31.29	$30.95	$31.07	$31.07	40,490
2023-09-06	$31.28	$31.28	$30.94	$31.08	$31.08	28,715
2023-09-05	$31.19	$31.37	$30.90	$31.32	$31.32	32,227
2023-09-01	$31.04	$31.56	$31.04	$31.36	$31.36	32,139
2023-08-31	$30.77	$31.22	$30.74	$30.93	$30.93	112,339
2023-08-30	$30.95	$31.11	$30.69	$30.76	$30.76	41,964
2023-08-29	$31.01	$31.31	$30.98	$31.05	$31.05	30,224
2023-08-28	$31.17	$31.34	$30.88	$30.96	$30.96	29,646
2023-08-25	$31.28	$31.94	$30.96	$30.96	$30.96	35,077
2023-08-24	$30.87	$31.33	$30.73	$31.14	$31.14	24,287
2023-08-23	$30.77	$31.15	$30.70	$30.98	$30.98	29,690
2023-08-22	$31.39	$31.39	$30.63	$30.64	$30.64	20,592
2023-08-21	$31.82	$31.97	$31.37	$31.47	$31.47	16,698
2023-08-18	$31.62	$32.34	$31.47	$31.77	$31.77	30,056
2023-08-17	$31.88	$32.39	$30.87	$31.81	$31.81	26,520
2023-08-16	$31.95	$32.18	$31.71	$31.88	$31.88	33,743
2023-08-15	$32.27	$32.53	$31.92	$31.95	$31.95	26,120
2023-08-14	$32.86	$33.05	$32.54	$32.58	$32.58	31,736
2023-08-11	$33.16	$33.32	$32.83	$33.26	$33.26	26,811
2023-08-10	$33.55	$33.74	$33.07	$33.19	$33.19	30,968
2023-08-09	$33.05	$33.86	$33.05	$33.71	$33.71	25,444
2023-08-08	$33.38	$33.57	$32.50	$33.57	$33.57	47,477
2023-08-07	$33.86	$34.47	$33.82	$33.91	$33.91	52,814
2023-08-04	$33.88	$34.34	$33.83	$33.86	$33.86	21,500
2023-08-03	$33.90	$34.50	$33.82	$33.88	$33.88	33,243
2023-08-02	$33.40	$34.23	$33.40	$34.14	$34.14	38,192
2023-08-01	$33.51	$33.97	$33.19	$33.82	$33.82	28,544
2023-07-31	$33.74	$34.44	$33.32	$33.63	$33.63	29,615
2023-07-28	$33.62	$34.08	$33.62	$33.80	$33.80	28,574
2023-07-27	$34.13	$34.21	$33.20	$33.46	$33.46	48,260
2023-07-26	$32.24	$33.90	$32.24	$33.86	$33.86	53,386
2023-07-25	$32.40	$32.86	$32.14	$32.24	$32.24	35,696
2023-07-24	$31.84	$32.56	$31.70	$32.43	$32.43	26,416
2023-07-21	$32.40	$32.62	$31.81	$31.90	$31.90	40,676
2023-07-20	$32.25	$32.32	$31.72	$32.18	$32.18	30,564
2023-07-19	$32.49	$32.80	$32.18	$32.33	$32.33	79,288
2023-07-18	$31.43	$32.45	$31.42	$32.42	$32.42	58,870
2023-07-17	$30.90	$31.71	$30.81	$31.42	$31.42	65,526
2023-07-14	$31.32	$31.39	$30.50	$30.91	$30.91	39,401
2023-07-13	$31.00	$31.39	$30.96	$31.11	$31.11	41,419
2023-07-12	$30.78	$31.07	$30.52	$30.98	$30.98	58,444
2023-07-11	$30.08	$30.37	$29.75	$30.26	$30.26	44,163
2023-07-10	$30.00	$30.60	$29.99	$30.09	$30.09	44,772
2023-07-07	$29.30	$30.49	$29.30	$30.19	$30.19	76,128
2023-07-06	$29.72	$29.72	$29.14	$29.33	$29.33	42,447
2023-07-05	$29.97	$30.35	$29.84	$29.98	$29.98	55,544
2023-07-03	$29.69	$30.66	$29.69	$30.35	$30.35	23,278
2023-06-30	$30.33	$30.33	$29.69	$29.73	$29.73	55,832
2023-06-29	$30.00	$30.68	$30.00	$30.09	$30.09	63,934
2023-06-28	$29.34	$29.80	$29.04	$29.77	$29.77	59,805
2023-06-27	$29.16	$29.75	$29.16	$29.26	$29.26	85,106
2023-06-26	$28.90	$29.70	$28.90	$29.25	$29.25	68,232
2023-06-23	$28.91	$29.60	$28.80	$28.88	$28.88	275,503
2023-06-22	$29.88	$29.89	$29.16	$29.33	$29.33	58,892
2023-06-21	$30.15	$30.32	$29.64	$29.87	$29.87	48,513
2023-06-20	$30.36	$30.71	$30.04	$30.13	$30.13	54,885
2023-06-16	$31.24	$31.24	$30.27	$30.46	$30.46	153,105
2023-06-15	$31.03	$31.18	$30.70	$30.85	$30.85	58,005
2023-06-14	$31.00	$31.92	$30.57	$30.76	$30.76	60,324
2023-06-13	$30.30	$31.34	$30.30	$31.25	$31.25	60,810
2023-06-12	$30.63	$30.71	$30.00	$30.24	$30.24	45,262
2023-06-09	$30.43	$30.68	$30.36	$30.50	$30.50	21,515
2023-06-08	$31.02	$31.02	$30.40	$30.78	$30.78	37,619
2023-06-07	$30.22	$31.43	$29.72	$31.18	$31.18	57,580
2023-06-06	$28.35	$30.27	$28.35	$29.94	$29.94	64,433
2023-06-05	$29.11	$29.33	$28.39	$28.45	$28.45	52,945
2023-06-02	$27.35	$29.22	$27.13	$29.10	$29.10	52,322
2023-06-01	$26.90	$27.24	$26.31	$26.96	$26.96	33,988
2023-05-31	$27.31	$27.46	$26.60	$26.66	$26.66	52,236
2023-05-30	$27.16	$27.48	$26.99	$27.43	$27.43	29,412
2023-05-26	$26.95	$27.64	$26.65	$27.29	$27.29	42,101
2023-05-25	$26.51	$26.96	$26.40	$26.95	$26.95	26,973
2023-05-24	$27.29	$27.29	$26.59	$26.66	$26.66	35,572
2023-05-23	$26.45	$27.79	$26.45	$27.27	$27.27	56,298
2023-05-22	$25.55	$26.69	$25.34	$26.33	$26.33	50,925
2023-05-19	$26.08	$26.08	$25.22	$25.26	$25.26	39,733
2023-05-18	$25.24	$25.68	$24.91	$25.68	$25.68	36,562
2023-05-17	$24.68	$25.26	$24.40	$25.15	$25.15	64,031
2023-05-16	$24.26	$24.65	$24.06	$24.37	$24.37	32,603
2023-05-15	$23.79	$24.29	$23.79	$24.23	$24.23	30,335
2023-05-12	$23.71	$23.74	$23.25	$23.67	$23.67	21,241
2023-05-11	$23.45	$23.59	$23.30	$23.46	$23.46	18,809
2023-05-10	$24.14	$24.14	$23.34	$23.95	$23.66	36,218
2023-05-09	$23.47	$23.90	$23.47	$23.78	$23.49	21,047
2023-05-08	$23.81	$23.81	$23.31	$23.66	$23.66	26,874
2023-05-05	$23.75	$24.13	$23.69	$23.98	$23.98	38,516
2023-05-04	$23.27	$23.60	$23.12	$23.29	$23.29	44,494
2023-05-03	$23.25	$23.98	$23.09	$23.56	$23.56	33,206
2023-05-02	$23.72	$23.72	$22.55	$23.15	$23.15	51,828
2023-05-01	$23.48	$23.95	$23.29	$23.70	$23.70	35,855
2023-04-28	$23.56	$23.69	$23.06	$23.41	$23.41	29,027
2023-04-27	$23.00	$23.90	$22.85	$23.54	$23.54	41,892
2023-04-26	$23.33	$23.83	$23.02	$23.36	$23.36	22,582
2023-04-25	$23.53	$24.13	$23.30	$23.33	$23.33	19,555
2023-04-24	$23.79	$24.14	$23.40	$23.70	$23.70	18,351
2023-04-21	$24.25	$24.77	$23.71	$23.81	$23.81	20,187
2023-04-20	$24.04	$24.62	$23.86	$24.32	$24.32	19,225
2023-04-19	$23.79	$24.38	$23.79	$24.18	$24.18	24,674
2023-04-18	$24.21	$24.51	$23.60	$23.63	$23.63	23,287
2023-04-17	$23.90	$24.08	$23.28	$24.07	$24.07	26,120
2023-04-14	$23.98	$24.34	$23.23	$23.56	$23.56	28,867
2023-04-13	$24.39	$24.73	$23.81	$23.83	$23.83	17,016
2023-04-12	$24.70	$25.01	$24.10	$24.23	$24.23	18,494
2023-04-11	$24.41	$25.46	$24.41	$24.42	$24.42	22,623
2023-04-10	$24.14	$24.82	$24.14	$24.51	$24.51	24,965
2023-04-06	$23.93	$24.40	$23.90	$24.12	$24.12	18,979
2023-04-05	$23.48	$23.97	$23.38	$23.80	$23.80	13,944
2023-04-04	$24.83	$24.83	$23.66	$23.68	$23.68	20,379
2023-04-03	$24.94	$25.44	$24.67	$24.82	$24.82	26,736
2023-03-31	$25.30	$25.46	$24.76	$25.05	$25.05	41,264
2023-03-30	$26.20	$26.55	$25.11	$25.26	$25.26	23,886
2023-03-29	$26.68	$26.85	$25.86	$26.18	$26.18	21,686
2023-03-28	$26.36	$26.53	$25.95	$26.10	$26.10	21,212
2023-03-27	$26.77	$27.20	$26.16	$26.35	$26.35	27,054
2023-03-24	$25.59	$26.61	$25.50	$26.35	$26.35	25,674
2023-03-23	$26.43	$27.42	$25.67	$25.92	$25.92	21,311
2023-03-22	$27.09	$27.23	$26.07	$26.29	$26.29	26,543
2023-03-21	$26.93	$27.36	$26.82	$27.30	$27.30	31,294
2023-03-20	$27.18	$27.41	$26.45	$26.48	$26.48	28,378
2023-03-17	$27.91	$27.91	$26.55	$26.96	$26.96	70,052
2023-03-16	$26.73	$28.39	$25.84	$28.13	$28.13	28,907
2023-03-15	$26.67	$27.51	$26.42	$27.11	$27.11	24,707
2023-03-14	$28.09	$29.15	$26.89	$27.26	$27.26	33,448
2023-03-13	$27.11	$27.57	$26.56	$26.75	$26.75	24,659
2023-03-10	$28.21	$28.64	$27.68	$28.37	$28.37	35,986
2023-03-09	$29.36	$29.36	$28.21	$28.44	$28.44	28,812
2023-03-08	$29.76	$30.01	$29.21	$29.54	$29.54	19,340
2023-03-07	$30.16	$30.16	$29.89	$30.05	$30.05	10,510
2023-03-06	$30.49	$30.54	$30.02	$30.40	$30.40	37,405
2023-03-03	$30.80	$30.80	$30.53	$30.54	$30.54	15,569
2023-03-02	$30.94	$30.94	$30.67	$30.71	$30.71	16,327
2023-03-01	$31.25	$31.50	$31.05	$31.35	$31.35	14,578
2023-02-28	$31.52	$31.85	$31.09	$31.22	$31.22	50,352
2023-02-27	$32.30	$32.30	$31.57	$31.61	$31.61	14,682
2023-02-24	$31.60	$32.20	$31.43	$31.93	$31.93	31,693
2023-02-23	$31.70	$31.75	$31.50	$31.74	$31.74	15,707
2023-02-22	$31.87	$33.43	$31.54	$31.54	$31.54	19,776
2023-02-21	$31.85	$31.88	$31.56	$31.69	$31.69	23,702
2023-02-17	$31.88	$32.08	$31.70	$32.01	$32.01	21,218
2023-02-16	$31.21	$31.94	$31.09	$31.81	$31.81	25,350
2023-02-15	$31.68	$32.06	$31.17	$32.01	$32.01	10,793
2023-02-14	$32.17	$32.21	$31.59	$31.59	$31.59	13,002
2023-02-13	$32.22	$32.39	$31.99	$32.25	$32.25	18,325
2023-02-10	$31.62	$32.11	$31.62	$32.00	$32.00	12,728
2023-02-09	$32.63	$32.63	$31.87	$32.00	$32.00	14,358
2023-02-08	$32.75	$32.91	$32.70	$32.78	$32.49	17,432
2023-02-07	$32.79	$33.22	$32.73	$32.98	$32.68	27,186
2023-02-06	$33.33	$33.33	$32.35	$32.76	$32.47	14,777
2023-02-03	$32.47	$33.38	$32.47	$33.30	$33.00	24,912
2023-02-02	$32.60	$32.83	$32.16	$32.80	$32.51	27,804
2023-02-01	$32.59	$32.86	$32.21	$32.43	$32.14	31,052
2023-01-31	$32.64	$32.89	$32.43	$32.51	$32.22	24,012
2023-01-30	$32.29	$32.32	$31.86	$32.05	$32.05	16,983
2023-01-27	$32.06	$32.21	$31.97	$32.14	$32.14	18,116
2023-01-26	$32.01	$33.10	$32.01	$32.42	$32.42	13,096
2023-01-25	$32.29	$32.81	$32.10	$32.44	$32.44	17,225
2023-01-24	$32.90	$33.07	$32.48	$32.71	$32.71	14,237
2023-01-23	$32.74	$33.08	$32.63	$32.92	$32.92	16,330
2023-01-20	$33.20	$33.29	$32.74	$33.08	$33.08	19,040
2023-01-19	$32.65	$33.00	$32.50	$32.95	$32.95	23,656
2023-01-18	$33.57	$33.63	$32.91	$32.91	$32.91	19,800
2023-01-17	$34.97	$34.97	$32.41	$33.73	$33.73	16,583
2023-01-13	$33.26	$34.04	$33.15	$33.98	$33.98	25,947
2023-01-12	$33.53	$33.82	$33.41	$33.67	$33.67	16,293
2023-01-11	$32.76	$33.62	$32.76	$33.17	$33.17	19,445
2023-01-10	$33.24	$33.49	$32.79	$33.12	$33.12	21,083
2023-01-09	$33.71	$33.71	$32.77	$32.94	$32.94	14,348
2023-01-06	$33.25	$34.02	$32.05	$33.89	$33.89	15,148
2023-01-05	$33.06	$33.10	$32.64	$32.99	$32.99	20,158
2023-01-04	$33.78	$33.94	$33.27	$33.29	$33.29	20,241
2023-01-03	$33.90	$34.16	$33.38	$33.67	$33.67	45,441
2022-12-30	$34.43	$34.43	$33.75	$33.90	$33.90	27,398
2022-12-29	$34.27	$34.56	$34.16	$34.46	$34.46	16,889
2022-12-28	$34.44	$34.88	$34.04	$34.11	$34.11	20,930
2022-12-27	$34.59	$34.76	$33.78	$34.60	$34.60	30,544
2022-12-23	$34.72	$34.92	$34.72	$34.82	$34.82	8,402
2022-12-22	$34.11	$34.65	$33.99	$34.51	$34.51	23,814
2022-12-21	$34.59	$35.25	$34.25	$34.90	$34.90	21,712
2022-12-20	$34.23	$34.96	$33.80	$34.13	$34.13	66,011
2022-12-19	$34.10	$35.06	$33.82	$34.14	$34.14	79,732
2022-12-16	$33.74	$34.48	$32.48	$34.19	$34.19	92,688
2022-12-15	$35.00	$35.26	$34.19	$34.25	$34.25	58,946
2022-12-14	$35.95	$36.73	$35.09	$35.16	$35.16	61,807
2022-12-13	$36.50	$37.29	$35.67	$36.20	$36.20	57,994
2022-12-12	$36.03	$36.59	$35.79	$36.00	$36.00	32,336
2022-12-09	$36.00	$36.12	$35.60	$35.89	$35.89	23,540
2022-12-08	$36.21	$36.58	$35.70	$35.98	$35.98	21,774
2022-12-07	$36.43	$36.77	$35.80	$36.24	$36.24	29,916
2022-12-06	$36.04	$36.70	$35.80	$36.70	$36.70	35,774
2022-12-05	$37.04	$37.28	$35.01	$36.04	$36.04	38,792
2022-12-02	$36.86	$37.71	$36.65	$37.59	$37.59	19,521
2022-12-01	$37.00	$37.50	$36.68	$37.42	$37.42	14,953
2022-11-30	$36.41	$36.95	$35.63	$36.95	$36.95	51,998
2022-11-29	$36.50	$36.72	$36.50	$36.65	$36.65	9,634
2022-11-28	$37.13	$37.39	$36.57	$36.89	$36.89	11,261
2022-11-25	$37.19	$37.46	$37.18	$37.33	$37.33	7,212
2022-11-23	$37.33	$37.55	$36.81	$37.22	$37.22	12,954
2022-11-22	$37.32	$37.79	$37.18	$37.43	$37.43	30,027
2022-11-21	$38.32	$38.32	$37.20	$37.74	$37.74	24,470
2022-11-18	$38.52	$39.39	$37.70	$38.07	$38.07	53,224
2022-11-17	$38.44	$38.44	$36.52	$38.43	$38.43	23,425
2022-11-16	$38.72	$38.99	$38.47	$38.61	$38.61	25,287
2022-11-15	$38.18	$38.85	$37.82	$38.61	$38.61	17,991
2022-11-14	$38.03	$38.71	$37.62	$38.01	$38.01	20,974
2022-11-11	$38.81	$38.85	$37.60	$37.95	$37.95	29,194
2022-11-10	$37.00	$38.61	$36.86	$38.60	$38.60	51,536
2022-11-09	$36.58	$37.00	$36.41	$36.87	$36.87	39,548
2022-11-08	$36.99	$37.00	$35.53	$36.59	$36.59	22,641
2022-11-07	$36.90	$37.36	$36.77	$36.83	$36.83	26,443
2022-11-04	$36.01	$37.31	$36.01	$37.12	$37.12	20,334
2022-11-03	$36.37	$36.69	$35.74	$36.26	$36.26	8,963
2022-11-02	$37.30	$38.00	$36.80	$36.97	$36.68	25,215
2022-11-01	$37.25	$37.74	$36.97	$37.39	$37.09	16,036
2022-10-31	$36.77	$37.36	$36.33	$37.24	$36.94	30,089
2022-10-28	$36.91	$37.24	$36.66	$36.99	$36.99	31,535
2022-10-27	$35.69	$36.85	$35.63	$36.66	$36.66	28,327
2022-10-26	$35.89	$36.86	$35.50	$35.88	$35.88	21,955
2022-10-25	$35.10	$35.64	$33.88	$35.42	$35.42	27,028
2022-10-24	$34.66	$35.22	$34.66	$35.18	$35.18	24,696
2022-10-21	$33.88	$34.84	$33.88	$34.76	$34.76	27,008
2022-10-20	$34.40	$34.43	$33.25	$33.66	$33.66	24,501
2022-10-19	$34.31	$34.62	$34.00	$34.49	$34.49	18,494
2022-10-18	$35.01	$35.13	$34.45	$34.59	$34.59	16,177
2022-10-17	$32.28	$35.01	$32.28	$34.72	$34.72	21,634
2022-10-14	$34.37	$35.69	$34.15	$34.20	$34.20	21,931
2022-10-13	$32.56	$34.55	$32.56	$34.50	$34.50	38,354
2022-10-12	$33.19	$33.37	$32.88	$33.06	$33.06	17,812
2022-10-11	$33.22	$33.38	$32.99	$33.18	$33.18	18,540
2022-10-10	$32.54	$33.21	$32.54	$33.05	$33.05	21,156
2022-10-07	$32.90	$32.90	$32.53	$32.62	$32.62	27,884
2022-10-06	$32.85	$33.24	$32.85	$33.18	$33.18	22,906
2022-10-05	$33.47	$33.56	$33.11	$33.12	$33.12	29,686
2022-10-04	$32.75	$33.76	$32.75	$33.69	$33.69	26,113
2022-10-03	$32.25	$32.74	$32.15	$32.51	$32.51	21,965
2022-09-30	$32.51	$32.92	$32.01	$32.03	$32.03	36,450
2022-09-29	$32.67	$32.80	$32.30	$32.69	$32.69	25,916
2022-09-28	$32.62	$33.24	$32.61	$33.00	$33.00	30,510
2022-09-27	$32.94	$33.14	$32.46	$32.53	$32.53	22,840
2022-09-26	$32.38	$33.14	$32.38	$32.78	$32.78	31,014
2022-09-23	$32.51	$32.63	$32.04	$32.46	$32.46	26,521
2022-09-22	$33.15	$33.15	$32.50	$32.76	$32.76	21,916
2022-09-21	$33.01	$33.66	$33.01	$33.14	$33.14	23,121
2022-09-20	$32.90	$33.34	$32.67	$33.08	$33.08	24,100
2022-09-19	$32.82	$33.20	$32.70	$32.95	$32.95	42,788
2022-09-16	$31.82	$33.07	$31.24	$33.02	$33.02	114,585
2022-09-15	$31.59	$32.09	$31.53	$32.01	$32.01	33,571
2022-09-14	$30.95	$31.80	$30.95	$31.80	$31.80	48,649
2022-09-13	$31.59	$32.00	$30.81	$31.17	$31.17	34,861
2022-09-12	$31.61	$32.27	$31.51	$31.90	$31.90	18,404
2022-09-09	$31.78	$31.82	$31.58	$31.58	$31.58	17,545
2022-09-08	$31.12	$31.46	$31.12	$31.46	$31.46	16,750
2022-09-07	$30.83	$31.42	$30.83	$31.41	$31.41	16,554
2022-09-06	$31.25	$31.25	$30.73	$31.03	$31.03	20,944
2022-09-02	$31.71	$31.86	$31.26	$31.26	$31.26	24,936
2022-09-01	$31.49	$32.41	$31.05	$31.49	$31.49	22,798
2022-08-31	$31.94	$32.31	$31.53	$31.53	$31.53	37,462
2022-08-30	$31.91	$32.01	$31.50	$32.01	$32.01	19,204
2022-08-29	$31.65	$32.02	$31.65	$31.67	$31.67	10,873
2022-08-26	$32.73	$32.81	$32.35	$32.36	$32.36	21,721
2022-08-25	$32.50	$32.88	$32.35	$32.77	$32.77	18,932
2022-08-24	$32.39	$32.58	$32.36	$32.43	$32.43	13,219
2022-08-23	$33.90	$33.90	$32.59	$32.69	$32.69	14,026
2022-08-22	$33.44	$33.57	$32.79	$33.05	$33.05	27,203
2022-08-19	$33.58	$33.80	$32.59	$33.80	$33.80	28,859
2022-08-18	$33.70	$33.74	$33.49	$33.66	$33.66	16,766
2022-08-17	$33.27	$33.68	$33.15	$33.59	$33.59	22,885
2022-08-16	$33.40	$33.65	$33.15	$33.44	$33.44	31,649
2022-08-15	$32.27	$33.37	$32.27	$33.37	$33.37	20,549
2022-08-12	$32.37	$32.99	$32.37	$32.99	$32.99	27,837
2022-08-11	$32.45	$32.50	$32.13	$32.50	$32.50	19,504
2022-08-10	$31.93	$32.20	$31.93	$32.09	$32.09	18,700
2022-08-09	$31.39	$31.77	$31.35	$31.68	$31.68	21,916
2022-08-08	$31.38	$31.67	$31.29	$31.45	$31.45	19,919
2022-08-05	$31.04	$31.56	$30.89	$31.33	$31.33	22,971
2022-08-04	$30.98	$31.46	$30.98	$31.25	$31.25	23,413
2022-08-03	$31.87	$32.00	$31.42	$31.79	$31.50	28,053
2022-08-02	$32.20	$32.20	$31.59	$31.65	$31.36	23,497
2022-08-01	$32.08	$32.35	$31.85	$32.20	$31.90	25,275
2022-07-29	$32.10	$32.24	$32.02	$32.08	$31.79	21,813
2022-07-28	$31.95	$33.00	$31.55	$31.98	$31.69	21,109
2022-07-27	$31.17	$32.08	$31.17	$31.92	$31.63	31,286
2022-07-26	$30.58	$31.00	$30.55	$30.99	$30.71	35,017
2022-07-25	$30.48	$30.91	$30.45	$30.90	$30.62	55,239
2022-07-22	$30.50	$30.62	$30.20	$30.48	$30.20	23,254
2022-07-21	$30.35	$30.67	$30.15	$30.57	$30.29	17,543
2022-07-20	$30.28	$30.47	$30.15	$30.39	$30.11	21,431
2022-07-19	$29.81	$30.74	$29.81	$30.47	$30.19	46,829
2022-07-18	$29.88	$29.91	$29.43	$29.56	$29.29	19,691
2022-07-15	$29.29	$30.00	$29.25	$29.84	$29.57	42,952
2022-07-14	$28.66	$29.00	$28.41	$28.97	$28.70	19,307
2022-07-13	$29.13	$29.15	$28.91	$28.98	$28.71	13,871
2022-07-12	$29.20	$29.51	$28.98	$29.40	$29.13	16,135
2022-07-11	$29.18	$29.38	$29.06	$29.20	$28.93	14,633
2022-07-08	$29.61	$29.61	$29.32	$29.41	$29.14	15,937
2022-07-07	$29.87	$30.00	$29.53	$29.53	$29.26	21,710
2022-07-06	$29.71	$29.95	$29.50	$29.83	$29.56	21,580
2022-07-05	$29.45	$29.75	$28.98	$29.75	$29.48	28,652
2022-07-01	$29.40	$29.82	$29.30	$29.79	$29.52	24,338
2022-06-30	$28.73	$29.41	$28.70	$29.41	$29.14	25,290
2022-06-29	$28.79	$29.06	$28.68	$29.04	$28.77	27,477
2022-06-28	$29.15	$29.34	$28.77	$28.78	$28.52	25,375
2022-06-27	$29.54	$29.63	$28.96	$29.03	$28.76	24,581
2022-06-24	$28.41	$29.58	$28.37	$29.33	$29.06	126,348
2022-06-23	$28.58	$28.89	$28.13	$28.49	$28.23	31,798
2022-06-22	$28.31	$28.85	$28.31	$28.61	$28.35	47,149
2022-06-21	$28.23	$28.91	$28.07	$28.85	$28.58	40,698
2022-06-17	$28.22	$28.87	$27.64	$27.75	$27.49	166,865
2022-06-16	$27.95	$28.36	$27.40	$28.07	$27.81	51,493
2022-06-15	$28.43	$28.86	$28.16	$28.29	$28.03	36,232
2022-06-14	$27.61	$28.45	$27.61	$28.35	$28.09	45,698
2022-06-13	$27.71	$28.39	$27.48	$27.70	$27.45	50,136
2022-06-10	$28.25	$28.50	$28.11	$28.17	$27.91	29,042
2022-06-09	$28.72	$29.08	$28.56	$28.67	$28.41	26,941
2022-06-08	$29.05	$29.05	$28.64	$28.78	$28.52	26,694
2022-06-07	$28.96	$29.30	$28.85	$29.23	$28.96	35,961
2022-06-06	$28.74	$29.11	$28.74	$29.04	$28.77	23,092
2022-06-03	$28.80	$28.94	$28.47	$28.57	$28.31	18,493
2022-06-02	$28.43	$28.99	$28.36	$28.99	$28.72	19,232
2022-06-01	$28.66	$28.77	$28.32	$28.61	$28.35	22,250
2022-05-31	$28.68	$29.22	$28.16	$28.80	$28.54	40,961
2022-05-27	$28.63	$28.85	$28.55	$28.85	$28.58	19,927
2022-05-26	$28.45	$28.69	$28.35	$28.56	$28.30	17,900
2022-05-25	$28.15	$28.82	$28.03	$28.10	$27.84	38,618
2022-05-24	$27.72	$28.46	$27.52	$28.36	$28.10	37,058
2022-05-23	$27.87	$28.29	$26.92	$27.97	$27.71	30,520
2022-05-20	$27.09	$27.53	$26.86	$27.49	$27.24	39,416
2022-05-19	$27.07	$27.24	$26.75	$26.75	$26.50	41,620
2022-05-18	$27.32	$28.70	$27.06	$27.43	$27.18	31,734
2022-05-17	$28.47	$28.82	$27.26	$27.61	$27.36	22,276
2022-05-16	$26.87	$27.18	$26.87	$26.93	$26.68	34,071
2022-05-13	$27.64	$27.64	$26.95	$27.03	$26.78	32,534
2022-05-12	$27.25	$27.62	$26.97	$27.51	$27.26	33,166
2022-05-11	$27.31	$27.50	$27.04	$27.26	$27.01	45,683
2022-05-10	$28.12	$28.20	$26.99	$27.22	$26.97	43,004
2022-05-09	$27.13	$28.06	$27.13	$27.98	$27.72	32,736
2022-05-06	$27.18	$27.49	$27.07	$27.42	$27.17	24,571
2022-05-05	$27.65	$27.65	$27.05	$27.38	$27.13	33,227
2022-05-04	$27.94	$28.25	$27.44	$28.25	$27.72	41,039
2022-05-03	$27.41	$27.97	$27.21	$27.34	$26.82	24,501
2022-05-02	$26.51	$27.69	$26.51	$27.37	$26.85	50,823
2022-04-29	$27.33	$27.33	$26.55	$26.63	$26.13	31,342
2022-04-28	$27.15	$27.53	$26.92	$27.29	$26.78	23,200
2022-04-27	$26.89	$28.27	$26.69	$26.84	$26.33	30,962
2022-04-26	$27.07	$27.74	$26.77	$26.78	$26.27	28,523
2022-04-25	$27.34	$27.74	$27.05	$27.30	$26.78	57,605
2022-04-22	$27.71	$28.12	$27.23	$27.38	$26.86	23,355
2022-04-21	$28.38	$28.53	$27.76	$27.84	$27.31	20,144
2022-04-20	$27.76	$28.32	$27.76	$28.05	$27.52	25,090
2022-04-19	$27.29	$27.88	$27.29	$27.70	$27.18	19,417
2022-04-18	$27.02	$27.44	$27.00	$27.10	$26.59	21,988
2022-04-14	$27.33	$27.36	$27.00	$27.22	$26.71	20,673
2022-04-13	$26.99	$27.35	$26.97	$27.35	$26.83	20,724
2022-04-12	$27.16	$27.54	$26.90	$26.98	$26.47	17,599
2022-04-11	$26.82	$27.36	$26.82	$27.02	$26.51	21,156
2022-04-08	$27.08	$27.34	$27.05	$27.09	$26.58	18,866
2022-04-07	$27.50	$27.52	$27.00	$27.08	$26.57	25,764
2022-04-06	$27.84	$28.00	$27.56	$27.65	$27.13	24,367
2022-04-05	$28.32	$28.32	$27.78	$27.86	$27.33	21,175
2022-04-04	$28.11	$28.24	$27.73	$27.96	$27.43	24,244
2022-04-01	$27.79	$28.26	$27.79	$28.01	$27.48	28,883
2022-03-31	$28.38	$29.04	$28.11	$28.21	$27.68	35,410
2022-03-30	$29.22	$29.22	$28.21	$28.28	$27.75	25,176
2022-03-29	$28.59	$29.27	$28.59	$29.00	$28.45	22,466
2022-03-28	$28.53	$28.63	$28.19	$28.54	$28.00	16,077
2022-03-25	$28.73	$28.95	$27.89	$28.62	$28.08	24,561
2022-03-24	$28.28	$28.41	$28.07	$28.33	$27.80	14,467
2022-03-23	$28.94	$28.94	$28.06	$28.11	$27.58	24,967
2022-03-22	$29.68	$29.68	$29.00	$29.25	$28.70	19,755
2022-03-21	$29.38	$29.47	$29.05	$29.10	$28.55	19,740
2022-03-18	$29.26	$29.62	$28.67	$29.37	$28.82	83,499
2022-03-17	$29.11	$29.59	$28.90	$29.26	$28.71	24,806
2022-03-16	$28.71	$29.53	$28.71	$29.53	$28.97	39,301
2022-03-15	$28.88	$28.88	$28.18	$28.44	$27.90	22,582
2022-03-14	$28.46	$28.99	$28.46	$28.63	$28.09	21,834
2022-03-11	$28.54	$28.78	$28.09	$28.13	$27.60	18,635
2022-03-10	$28.50	$28.68	$28.15	$28.50	$27.96	20,623
2022-03-09	$28.57	$28.81	$28.51	$28.73	$28.19	25,791
2022-03-08	$28.83	$28.92	$28.02	$28.02	$27.49	19,885
2022-03-07	$29.00	$29.41	$28.54	$28.55	$28.01	25,336
2022-03-04	$29.18	$29.24	$28.85	$28.97	$28.42	18,340
2022-03-03	$29.50	$29.58	$29.25	$29.52	$28.96	16,599
2022-03-02	$28.28	$29.39	$28.28	$29.26	$28.71	18,635
2022-03-01	$29.38	$29.38	$27.82	$28.06	$27.53	24,555
2022-02-28	$29.52	$29.67	$29.15	$29.33	$28.78	31,024
2022-02-25	$29.12	$29.86	$29.12	$29.75	$29.19	25,272
2022-02-24	$28.60	$28.94	$28.17	$28.79	$28.25	52,122
2022-02-23	$29.55	$29.61	$29.02	$29.02	$28.47	17,253
2022-02-22	$29.39	$29.78	$29.39	$29.39	$28.84	38,861
2022-02-18	$29.09	$29.77	$29.03	$29.50	$28.94	20,590
2022-02-17	$29.76	$29.76	$29.25	$29.25	$28.70	20,082
2022-02-16	$29.77	$29.93	$29.65	$29.93	$29.37	6,618
2022-02-15	$29.50	$29.88	$29.50	$29.77	$29.21	17,115
2022-02-14	$29.80	$29.80	$29.02	$29.16	$28.61	15,660
2022-02-11	$29.08	$30.03	$29.08	$29.53	$28.97	21,901
2022-02-10	$29.68	$30.05	$28.92	$29.09	$28.54	28,659
2022-02-09	$30.82	$31.17	$29.96	$30.11	$29.27	27,171
2022-02-08	$30.62	$31.18	$30.30	$30.79	$29.93	16,751
2022-02-07	$30.34	$30.44	$29.85	$30.30	$29.45	17,602
2022-02-04	$30.21	$30.59	$29.87	$30.42	$29.57	26,300
2022-02-03	$30.41	$30.78	$30.02	$30.22	$29.38	22,026
2022-02-02	$30.62	$30.98	$30.10	$30.28	$29.44	24,580
2022-02-01	$30.91	$31.00	$30.35	$30.64	$29.79	33,297
2022-01-31	$31.14	$31.44	$30.51	$31.21	$30.34	52,530
2022-01-28	$32.50	$32.50	$31.07	$32.01	$31.12	25,518
2022-01-27	$33.25	$33.44	$32.32	$32.64	$31.73	22,007
2022-01-26	$33.99	$34.26	$32.03	$32.88	$31.96	28,117
2022-01-25	$33.32	$33.71	$33.06	$33.55	$32.61	14,464
2022-01-24	$32.81	$33.74	$32.20	$33.60	$32.66	67,234
2022-01-21	$32.04	$33.49	$32.04	$32.59	$31.68	31,833
2022-01-20	$33.91	$33.91	$32.40	$32.40	$31.50	21,532
2022-01-19	$34.16	$34.40	$33.49	$33.70	$32.76	20,612
2022-01-18	$34.78	$35.12	$33.96	$34.06	$33.11	22,071
2022-01-14	$34.54	$34.89	$34.46	$34.89	$33.92	14,101
2022-01-13	$34.42	$35.02	$34.42	$34.75	$33.78	12,084
2022-01-12	$34.76	$34.87	$34.26	$34.41	$33.45	26,583
2022-01-11	$35.06	$35.06	$34.35	$34.58	$33.62	13,055
2022-01-10	$35.08	$35.34	$34.69	$34.99	$34.01	20,312
2022-01-07	$34.92	$35.47	$34.65	$35.24	$34.26	16,898
2022-01-06	$34.45	$34.83	$34.09	$34.75	$33.78	15,781
2022-01-05	$34.62	$34.82	$33.96	$34.17	$33.22	17,971
2022-01-04	$34.10	$34.86	$34.10	$34.42	$33.46	21,187
2022-01-03	$33.48	$34.57	$33.48	$33.80	$32.86	20,652
2021-12-31	$33.07	$34.05	$32.99	$33.42	$32.49	20,039
2021-12-30	$33.33	$33.51	$33.03	$33.28	$32.35	20,433
2021-12-29	$33.73	$33.73	$32.99	$33.15	$32.23	46,577
2021-12-28	$33.71	$34.24	$33.44	$33.56	$32.62	29,776
2021-12-27	$34.72	$34.72	$33.46	$33.94	$32.99	16,992
2021-12-23	$33.35	$33.56	$33.06	$33.48	$32.55	15,306
2021-12-22	$32.83	$33.34	$32.83	$33.34	$32.41	24,945
2021-12-21	$32.80	$32.93	$32.54	$32.84	$31.92	26,217
2021-12-20	$33.36	$33.36	$30.94	$32.34	$31.44	48,818
2021-12-17	$33.39	$33.67	$32.68	$33.20	$32.27	106,911
2021-12-16	$33.74	$34.29	$33.25	$33.44	$32.51	39,906
2021-12-15	$32.50	$33.43	$32.13	$33.30	$32.37	68,401
2021-12-14	$32.76	$33.19	$31.51	$32.26	$31.36	49,447
2021-12-13	$33.79	$33.79	$32.31	$32.82	$31.90	33,424
2021-12-10	$32.58	$33.42	$32.58	$33.00	$32.08	22,158
2021-12-09	$33.19	$33.39	$33.06	$33.28	$32.35	23,188
2021-12-08	$33.86	$34.22	$33.37	$33.51	$32.58	27,261
2021-12-07	$34.26	$34.71	$30.83	$34.10	$33.15	30,629
2021-12-06	$33.94	$34.24	$32.94	$33.82	$32.88	33,486
2021-12-03	$33.15	$33.74	$33.15	$33.48	$32.55	22,886
2021-12-02	$32.99	$34.22	$32.99	$33.92	$32.97	33,934
2021-12-01	$33.35	$33.86	$32.68	$32.72	$31.81	34,252
2021-11-30	$32.52	$33.23	$32.43	$32.70	$31.79	78,245
2021-11-29	$33.90	$34.79	$32.82	$32.93	$32.01	73,623
2021-11-26	$35.11	$35.11	$33.16	$33.59	$32.65	36,749
2021-11-24	$36.60	$36.60	$36.05	$36.05	$35.04	18,454
2021-11-23	$35.87	$36.73	$35.80	$36.63	$35.61	49,626
2021-11-22	$35.38	$36.44	$34.90	$35.77	$34.77	71,604
2021-11-19	$34.43	$35.28	$34.26	$35.10	$34.12	69,841
2021-11-18	$34.20	$34.84	$34.00	$34.79	$33.82	35,493
2021-11-17	$34.40	$34.40	$33.84	$34.28	$33.32	63,153
2021-11-16	$34.46	$34.62	$34.05	$34.36	$33.40	27,690
2021-11-15	$34.11	$34.71	$34.09	$34.69	$33.72	22,262
2021-11-12	$34.35	$34.67	$34.22	$34.29	$33.33	21,106
2021-11-11	$34.52	$34.89	$34.40	$34.63	$33.66	19,731
2021-11-10	$34.32	$34.65	$34.20	$34.41	$33.45	19,255
2021-11-09	$34.44	$34.49	$34.10	$34.32	$33.36	33,322
2021-11-08	$34.92	$35.02	$34.40	$34.65	$33.68	22,903
2021-11-05	$33.78	$34.95	$33.78	$34.72	$33.75	42,832
2021-11-04	$34.03	$34.03	$32.61	$33.48	$32.55	29,475
2021-11-03	$33.25	$34.44	$33.25	$34.03	$32.82	37,768
2021-11-02	$32.47	$33.46	$32.47	$33.00	$31.82	18,145
2021-11-01	$32.45	$33.35	$31.57	$33.19	$32.01	34,703
2021-10-29	$31.72	$32.45	$31.72	$32.42	$31.26	24,053
2021-10-28	$31.36	$31.98	$31.18	$31.55	$30.42	19,620
2021-10-27	$32.53	$32.57	$31.01	$31.26	$30.14	24,459
2021-10-26	$32.99	$33.27	$32.50	$32.84	$31.67	24,147
2021-10-25	$32.77	$32.83	$32.20	$32.82	$31.65	44,184
2021-10-22	$32.41	$32.75	$32.41	$32.62	$31.46	17,387
2021-10-21	$32.74	$32.75	$32.14	$32.45	$31.29	22,055
2021-10-20	$32.52	$33.01	$32.48	$32.99	$31.81	21,843
2021-10-19	$32.28	$32.72	$31.92	$32.51	$31.35	19,143
2021-10-18	$32.47	$32.68	$32.08	$32.35	$31.20	18,941
2021-10-15	$32.81	$33.11	$32.45	$32.55	$31.39	36,524
2021-10-14	$32.13	$32.61	$32.00	$32.37	$31.22	16,145
2021-10-13	$30.37	$31.99	$30.37	$31.83	$30.69	15,419
2021-10-12	$31.92	$32.25	$31.71	$32.25	$31.10	12,130
2021-10-11	$33.15	$33.15	$32.20	$32.37	$31.22	23,676
2021-10-08	$32.36	$33.00	$32.34	$32.88	$31.71	28,733
2021-10-07	$32.49	$32.50	$32.24	$32.50	$31.34	51,132
2021-10-06	$31.96	$32.41	$31.70	$32.33	$31.18	29,803
2021-10-05	$32.30	$32.37	$31.90	$32.31	$31.16	33,756
2021-10-04	$32.40	$32.50	$31.89	$32.09	$30.95	28,615
2021-10-01	$31.87	$32.50	$31.57	$32.43	$31.27	48,043
2021-09-30	$32.08	$32.39	$31.59	$31.72	$30.59	31,159
2021-09-29	$31.63	$32.14	$31.31	$31.95	$30.81	40,665
2021-09-28	$32.08	$32.09	$31.29	$31.44	$30.32	28,532
2021-09-27	$31.28	$32.38	$31.28	$31.95	$30.81	35,028
2021-09-24	$30.65	$31.22	$30.42	$31.10	$29.99	18,964
2021-09-23	$29.73	$30.87	$29.73	$30.57	$29.48	27,408
2021-09-22	$29.48	$30.15	$29.26	$29.70	$28.64	24,829
2021-09-21	$28.92	$29.86	$28.92	$29.17	$28.13	20,903
2021-09-20	$28.71	$29.29	$28.49	$28.87	$27.84	44,658
2021-09-17	$28.96	$29.72	$28.82	$29.31	$28.26	190,800
2021-09-16	$29.42	$29.49	$28.96	$29.12	$28.08	25,853
2021-09-15	$28.86	$29.73	$28.86	$29.43	$28.38	32,621
2021-09-14	$29.83	$30.26	$28.85	$28.91	$27.88	32,918
2021-09-13	$29.95	$30.02	$29.27	$29.87	$28.80	37,882
2021-09-10	$30.48	$30.60	$29.53	$29.66	$28.60	42,435
2021-09-09	$30.51	$31.00	$30.19	$30.19	$29.11	39,175
2021-09-08	$30.95	$31.05	$30.51	$30.56	$29.47	24,467
2021-09-07	$30.93	$31.35	$30.93	$31.07	$29.96	26,022
2021-09-03	$30.95	$31.11	$30.58	$30.97	$29.87	19,824
2021-09-02	$30.95	$31.27	$30.95	$31.17	$30.06	17,176
2021-09-01	$31.24	$31.30	$30.93	$31.19	$30.08	16,067
2021-08-31	$31.00	$31.52	$30.66	$31.24	$30.13	39,794
2021-08-30	$31.69	$31.88	$31.08	$31.30	$30.18	22,732
2021-08-27	$31.11	$31.89	$31.07	$31.83	$30.69	27,596
2021-08-26	$31.07	$31.19	$30.63	$30.82	$29.72	27,065
2021-08-25	$31.30	$31.47	$30.79	$30.85	$29.75	37,960
2021-08-24	$31.49	$31.75	$31.25	$31.56	$30.43	21,701
2021-08-23	$31.76	$32.23	$30.92	$31.67	$30.54	29,350
2021-08-20	$31.20	$31.84	$30.50	$31.67	$30.54	37,279
2021-08-19	$30.89	$31.59	$30.89	$31.43	$30.31	28,599
2021-08-18	$30.81	$32.00	$30.81	$31.06	$29.95	25,105
2021-08-17	$31.30	$32.00	$31.15	$31.56	$30.43	18,127
2021-08-16	$31.68	$32.15	$31.34	$31.60	$30.47	23,129
2021-08-13	$31.52	$32.09	$31.52	$31.93	$30.79	18,438
2021-08-12	$32.05	$32.28	$31.91	$31.96	$30.82	27,620
2021-08-11	$31.78	$32.48	$31.78	$32.48	$31.32	16,968
2021-08-10	$31.72	$32.20	$31.57	$31.99	$30.85	29,361
2021-08-09	$31.39	$31.84	$31.12	$31.59	$30.46	22,566
2021-08-06	$30.84	$31.77	$30.23	$31.57	$30.44	22,421
2021-08-05	$30.18	$30.95	$30.18	$30.75	$29.40	28,326
2021-08-04	$29.63	$30.22	$29.63	$30.14	$28.82	26,670
2021-08-03	$29.43	$30.18	$29.43	$29.97	$28.66	39,357
2021-08-02	$29.20	$29.88	$29.07	$29.35	$28.06	30,213
2021-07-30	$29.12	$29.41	$29.05	$29.20	$27.92	24,057
2021-07-29	$29.40	$29.99	$28.56	$28.96	$27.69	25,708
2021-07-28	$28.99	$29.43	$28.11	$29.43	$28.14	24,032
2021-07-27	$28.32	$28.87	$28.32	$28.73	$27.47	22,719
2021-07-26	$28.30	$28.77	$28.30	$28.76	$27.50	27,633
2021-07-23	$27.77	$28.44	$27.77	$28.44	$27.19	14,175
2021-07-22	$28.54	$28.91	$28.00	$28.18	$26.94	20,817
2021-07-21	$28.90	$29.20	$28.65	$28.87	$27.60	20,889
2021-07-20	$28.57	$29.63	$28.48	$28.50	$27.25	60,347
2021-07-19	$28.22	$29.33	$28.08	$28.29	$27.05	33,078
2021-07-16	$29.69	$30.34	$28.88	$28.88	$27.61	22,064
2021-07-15	$28.55	$29.39	$28.55	$29.39	$28.10	13,987
2021-07-14	$28.85	$29.77	$28.27	$28.98	$27.71	16,561
2021-07-13	$29.39	$29.39	$28.73	$28.97	$27.70	19,666
2021-07-12	$28.87	$29.57	$28.68	$29.49	$28.20	22,843
2021-07-09	$28.82	$29.63	$28.55	$29.11	$27.83	20,377
2021-07-08	$28.36	$29.02	$27.77	$28.42	$27.17	31,175
2021-07-07	$28.40	$29.51	$28.40	$28.64	$27.38	17,258
2021-07-06	$29.81	$29.81	$28.13	$28.48	$27.23	29,275
2021-07-02	$30.05	$30.05	$29.50	$29.58	$28.28	15,601
2021-07-01	$29.84	$30.63	$29.72	$30.11	$28.79	26,728
2021-06-30	$29.70	$30.31	$29.70	$29.85	$28.54	45,782
2021-06-29	$29.89	$30.73	$29.75	$29.77	$28.46	28,912
2021-06-28	$30.93	$30.93	$29.53	$29.91	$28.60	34,163
2021-06-25	$30.33	$31.25	$30.33	$30.86	$29.51	162,136
2021-06-24	$30.96	$31.08	$30.21	$31.08	$29.72	36,675
2021-06-23	$30.38	$30.58	$29.96	$30.41	$29.08	49,225
2021-06-22	$30.21	$30.30	$29.52	$30.12	$28.80	29,322
2021-06-21	$29.52	$30.43	$29.52	$30.25	$28.92	35,151
2021-06-18	$29.67	$30.02	$29.19	$29.35	$28.06	84,337
2021-06-17	$31.15	$31.19	$30.02	$30.31	$28.98	36,258
2021-06-16	$30.26	$31.47	$30.23	$30.99	$29.63	31,820
2021-06-15	$30.05	$31.04	$30.05	$30.78	$29.43	35,351
2021-06-14	$30.30	$30.67	$30.00	$30.39	$29.06	25,183
2021-06-11	$30.43	$30.87	$30.11	$30.79	$29.44	24,359
2021-06-10	$31.29	$31.47	$30.33	$30.34	$29.01	24,827
2021-06-09	$31.27	$31.73	$30.75	$31.13	$29.77	36,283
2021-06-08	$31.46	$31.82	$31.15	$31.48	$30.10	26,332
2021-06-07	$31.04	$31.90	$31.04	$31.62	$30.23	27,607
2021-06-04	$31.22	$31.46	$30.57	$31.12	$29.76	31,982
2021-06-03	$31.30	$31.84	$31.24	$31.45	$30.07	29,260
2021-06-02	$31.83	$31.83	$31.21	$31.46	$30.08	22,870
2021-06-01	$31.36	$32.00	$31.18	$31.60	$30.21	31,234
2021-05-28	$30.88	$31.37	$30.07	$31.16	$29.79	23,470
2021-05-27	$30.72	$31.20	$30.72	$30.76	$29.41	46,080
2021-05-26	$29.95	$30.88	$29.72	$30.61	$29.27	28,186
2021-05-25	$31.02	$31.02	$29.93	$29.93	$28.62	39,647
2021-05-24	$31.48	$31.48	$30.65	$31.02	$29.66	32,853
2021-05-21	$31.08	$31.77	$30.75	$31.43	$30.05	45,024
2021-05-20	$30.86	$30.86	$30.35	$30.76	$29.41	32,039
2021-05-19	$30.78	$30.95	$30.33	$30.90	$29.55	33,663
2021-05-18	$31.77	$32.00	$31.07	$31.11	$29.75	28,097
2021-05-17	$31.62	$31.90	$31.21	$31.87	$30.47	22,115
2021-05-14	$31.80	$31.96	$31.00	$31.77	$30.38	29,596
2021-05-13	$29.85	$31.65	$29.85	$31.42	$30.04	34,300
2021-05-12	$30.20	$30.80	$29.70	$29.84	$28.53	42,030
2021-05-11	$29.85	$30.61	$29.85	$30.13	$28.81	32,352
2021-05-10	$30.74	$31.25	$30.21	$30.21	$28.89	38,572
2021-05-07	$30.47	$30.95	$30.40	$30.81	$29.46	26,830
2021-05-06	$30.44	$30.86	$29.84	$30.72	$29.37	33,026
2021-05-05	$30.84	$30.85	$30.25	$30.64	$29.06	33,690
2021-05-04	$30.02	$30.95	$30.02	$30.68	$29.10	39,359
2021-05-03	$29.51	$30.05	$29.26	$30.01	$28.46	40,462
2021-04-30	$28.87	$29.71	$28.50	$29.22	$27.71	63,807
2021-04-29	$29.13	$29.35	$28.84	$29.10	$27.60	25,636
2021-04-28	$28.59	$29.12	$28.50	$28.75	$27.27	24,418
2021-04-27	$28.55	$28.97	$28.51	$28.72	$27.24	23,105
2021-04-26	$29.18	$29.24	$28.69	$28.79	$27.31	46,765
2021-04-23	$28.97	$29.40	$28.63	$29.02	$27.52	44,284
2021-04-22	$28.91	$29.41	$28.35	$28.66	$27.18	27,377
2021-04-21	$28.40	$29.17	$28.40	$29.01	$27.51	27,502
2021-04-20	$28.86	$29.00	$28.24	$28.36	$26.90	22,535
2021-04-19	$29.47	$29.62	$28.67	$29.11	$27.61	34,739
2021-04-16	$29.65	$29.65	$29.05	$29.44	$27.92	29,347
2021-04-15	$29.28	$29.52	$28.88	$29.38	$27.87	22,923
2021-04-14	$28.75	$29.62	$28.75	$29.30	$27.79	24,574
2021-04-13	$29.32	$29.32	$28.48	$28.77	$27.29	23,427
2021-04-12	$29.71	$29.71	$28.79	$29.47	$27.95	26,443
2021-04-09	$29.43	$29.73	$29.24	$29.53	$28.01	36,547
2021-04-08	$29.17	$29.78	$28.82	$29.30	$27.79	20,892
2021-04-07	$29.63	$29.63	$29.05	$29.22	$27.71	28,637
2021-04-06	$29.77	$30.17	$29.43	$29.51	$27.99	36,553
2021-04-05	$29.38	$30.24	$28.70	$29.97	$28.42	55,252
2021-04-01	$29.56	$30.07	$29.31	$29.75	$28.22	38,859
2021-03-31	$29.65	$30.50	$29.57	$29.99	$28.44	127,746
2021-03-30	$29.96	$30.25	$29.37	$29.74	$28.21	48,426
2021-03-29	$30.04	$30.12	$29.12	$29.71	$28.18	54,628
2021-03-26	$29.46	$30.34	$29.43	$30.15	$28.60	39,901
2021-03-25	$28.63	$29.45	$28.09	$29.07	$27.57	48,963
2021-03-24	$28.53	$29.79	$28.37	$28.41	$26.95	61,543
2021-03-23	$29.63	$29.63	$28.03	$28.24	$26.78	45,044
2021-03-22	$29.61	$29.68	$28.68	$28.96	$27.47	33,167
2021-03-19	$30.07	$30.07	$28.74	$29.79	$28.25	206,513
2021-03-18	$30.14	$30.90	$30.02	$30.10	$28.55	49,475
2021-03-17	$30.10	$30.38	$29.48	$29.66	$28.13	40,526
2021-03-16	$29.35	$29.78	$28.55	$29.70	$28.17	71,473
2021-03-15	$30.14	$30.40	$29.16	$29.50	$27.98	38,316
2021-03-12	$29.68	$30.32	$29.59	$30.21	$28.65	42,504
2021-03-11	$29.80	$29.80	$29.11	$29.50	$27.98	49,146
2021-03-10	$28.85	$30.00	$28.70	$29.79	$28.25	53,012
2021-03-09	$29.40	$29.47	$28.62	$28.76	$27.28	48,282
2021-03-08	$28.51	$29.77	$28.51	$29.55	$28.03	57,290
2021-03-05	$28.14	$28.72	$27.53	$28.47	$27.00	63,567
2021-03-04	$27.75	$28.25	$27.14	$27.28	$25.87	64,705
2021-03-03	$26.74	$28.41	$26.74	$27.54	$26.12	60,576
2021-03-02	$26.86	$27.13	$26.50	$26.59	$25.22	42,347
2021-03-01	$26.35	$27.03	$26.09	$26.95	$25.56	49,944
2021-02-26	$26.04	$26.30	$25.48	$25.66	$24.34	72,783
2021-02-25	$26.46	$26.73	$26.01	$26.11	$24.76	35,066
2021-02-24	$25.98	$26.70	$25.98	$26.28	$24.92	48,036
2021-02-23	$25.83	$27.58	$25.40	$25.92	$24.58	34,879
2021-02-22	$24.59	$25.95	$24.59	$25.77	$24.44	48,442
2021-02-19	$24.02	$24.75	$24.02	$24.74	$23.46	49,738
2021-02-18	$23.97	$24.21	$23.52	$24.09	$22.85	34,131
2021-02-17	$23.81	$24.29	$23.78	$24.01	$22.77	25,320
2021-02-16	$24.07	$24.32	$23.90	$23.91	$22.68	34,432
2021-02-12	$24.04	$24.12	$23.72	$23.79	$22.56	19,585
2021-02-11	$24.30	$24.43	$23.62	$24.01	$22.77	25,668
2021-02-10	$24.00	$24.36	$23.85	$24.12	$22.88	20,981
2021-02-09	$23.39	$24.18	$23.25	$23.89	$22.66	53,905
2021-02-08	$24.58	$24.58	$23.17	$23.40	$22.19	96,395
2021-02-05	$23.40	$23.40	$23.13	$23.40	$22.19	61,900
2021-02-04	$23.04	$23.40	$23.01	$23.40	$22.19	59,709
2021-02-03	$23.21	$23.40	$22.95	$23.13	$21.71	68,716
2021-02-02	$22.11	$22.89	$22.07	$22.78	$21.38	31,415
2021-02-01	$21.61	$22.17	$21.56	$21.85	$20.50	36,887
2021-01-29	$21.82	$21.89	$21.36	$21.46	$20.14	50,865
2021-01-28	$22.05	$22.32	$21.56	$21.61	$20.28	32,300
2021-01-27	$22.15	$22.15	$21.58	$21.81	$20.47	50,401
2021-01-26	$22.85	$22.85	$21.78	$22.00	$20.65	12,610
2021-01-25	$22.69	$22.76	$22.15	$22.61	$21.22	45,335
2021-01-22	$22.49	$23.08	$22.09	$23.01	$21.59	36,198
2021-01-21	$22.97	$22.97	$22.23	$22.30	$20.93	31,475
2021-01-20	$22.99	$23.18	$22.68	$22.84	$21.43	28,965
2021-01-19	$22.94	$23.28	$22.70	$23.09	$21.67	37,004
2021-01-15	$22.57	$23.15	$22.49	$22.97	$21.56	22,084
2021-01-14	$22.63	$23.15	$22.63	$23.00	$21.58	21,383
2021-01-13	$22.67	$23.09	$22.30	$22.55	$21.16	25,532
2021-01-12	$23.04	$23.24	$22.89	$23.17	$21.74	33,277
2021-01-11	$22.22	$22.99	$22.22	$22.82	$21.41	35,288
2021-01-08	$22.85	$23.09	$22.25	$22.62	$21.23	20,977
2021-01-07	$23.24	$23.24	$22.60	$22.95	$21.54	34,083
2021-01-06	$22.45	$23.62	$22.00	$22.85	$21.44	67,270
2021-01-05	$21.57	$22.31	$21.33	$21.84	$20.49	34,009
2021-01-04	$21.82	$21.98	$21.26	$21.40	$20.08	41,951
2020-12-31	$21.76	$21.98	$21.45	$21.58	$20.25	18,859
2020-12-30	$21.42	$21.69	$21.42	$21.63	$20.30	17,261
2020-12-29	$21.99	$21.99	$21.08	$21.49	$20.17	22,109
2020-12-28	$22.05	$22.45	$21.90	$22.02	$20.66	29,690
2020-12-24	$21.94	$21.95	$21.71	$21.84	$20.49	7,732
2020-12-23	$22.70	$22.70	$21.77	$22.04	$20.68	26,678
2020-12-22	$21.98	$22.37	$21.49	$21.55	$20.22	19,954
2020-12-21	$22.20	$22.49	$21.78	$22.05	$20.69	26,715
2020-12-18	$23.03	$23.03	$22.11	$22.54	$21.15	115,455
2020-12-17	$23.10	$23.10	$22.24	$22.91	$21.50	35,889
2020-12-16	$22.95	$23.22	$22.53	$22.89	$21.48	34,777
2020-12-15	$22.21	$22.95	$22.01	$22.69	$21.29	29,871
2020-12-14	$22.31	$22.33	$21.91	$22.05	$20.69	21,913
2020-12-11	$22.00	$22.36	$22.00	$22.07	$20.71	22,531
2020-12-10	$22.45	$22.58	$22.11	$22.35	$20.97	23,776
2020-12-09	$22.75	$22.75	$22.17	$22.43	$21.05	25,831
2020-12-08	$21.83	$22.72	$21.83	$22.65	$21.25	24,541
2020-12-07	$22.18	$22.40	$21.85	$22.15	$20.79	16,594
2020-12-04	$22.02	$22.67	$21.97	$22.51	$21.12	16,115
2020-12-03	$21.99	$22.13	$21.50	$21.70	$20.36	18,926
2020-12-02	$21.32	$22.09	$21.32	$21.99	$20.64	28,334
2020-12-01	$21.34	$22.14	$21.14	$21.38	$20.06	30,838
2020-11-30	$21.97	$22.10	$20.86	$21.07	$19.77	31,932
2020-11-27	$22.80	$22.82	$21.83	$22.20	$20.83	23,156
2020-11-25	$22.79	$23.01	$22.25	$22.86	$21.45	22,512
2020-11-24	$22.15	$23.98	$22.15	$23.30	$21.86	71,115
2020-11-23	$21.80	$22.02	$21.46	$21.70	$20.36	18,675
2020-11-20	$21.34	$22.18	$21.02	$21.62	$20.29	59,098
2020-11-19	$22.09	$22.12	$21.15	$21.93	$20.58	47,226
2020-11-18	$22.85	$23.41	$21.68	$22.04	$20.68	21,239
2020-11-17	$22.63	$22.97	$21.95	$22.78	$21.38	23,006
2020-11-16	$21.83	$23.06	$21.83	$22.92	$21.51	28,730
2020-11-13	$21.13	$21.86	$21.13	$21.66	$20.33	19,851
2020-11-12	$21.42	$21.45	$20.72	$20.97	$19.68	22,024
2020-11-11	$22.97	$22.97	$21.59	$21.69	$20.35	30,087
2020-11-10	$21.79	$23.25	$21.79	$23.00	$21.58	47,958
2020-11-09	$20.24	$22.56	$20.24	$21.34	$20.03	49,179
2020-11-06	$19.35	$19.35	$18.91	$18.92	$17.75	22,096
2020-11-05	$19.10	$19.43	$19.01	$19.32	$18.13	33,063
2020-11-04	$19.90	$20.03	$19.21	$19.24	$17.82	31,543
2020-11-03	$19.88	$20.50	$19.57	$20.37	$18.87	32,983
2020-11-02	$19.31	$19.58	$19.16	$19.54	$18.10	22,732
2020-10-30	$19.00	$19.04	$18.90	$18.98	$17.58	44,422
2020-10-29	$19.01	$19.35	$18.86	$19.22	$17.81	27,893
2020-10-28	$19.00	$19.60	$19.00	$19.09	$17.69	27,638
2020-10-27	$19.61	$20.13	$19.05	$19.14	$17.73	16,403
2020-10-26	$19.87	$19.96	$19.43	$19.76	$18.31	19,471
2020-10-23	$20.18	$20.72	$19.88	$20.35	$18.85	26,711
2020-10-22	$19.75	$20.47	$19.47	$20.27	$18.78	22,442
2020-10-21	$19.30	$19.76	$19.30	$19.59	$18.15	21,111
2020-10-20	$19.19	$19.46	$19.06	$19.40	$17.97	12,084
2020-10-19	$19.68	$19.72	$19.00	$19.00	$17.60	44,705
2020-10-16	$19.48	$19.82	$19.45	$19.73	$18.28	16,162
2020-10-15	$18.65	$19.76	$18.65	$19.58	$18.14	19,675
2020-10-14	$19.53	$19.66	$19.10	$19.10	$17.69	11,892
2020-10-13	$20.00	$20.00	$19.62	$19.65	$18.20	49,859
2020-10-12	$19.73	$20.37	$19.52	$20.17	$18.69	33,423
2020-10-09	$19.99	$19.99	$19.26	$19.56	$18.12	20,023
2020-10-08	$19.44	$19.95	$18.71	$19.74	$18.29	33,299
2020-10-07	$18.73	$19.44	$18.73	$19.28	$17.86	29,838
2020-10-06	$19.19	$19.43	$18.68	$18.74	$17.36	34,252
2020-10-05	$18.41	$19.10	$18.31	$18.92	$17.53	23,340
2020-10-02	$17.78	$18.50	$17.78	$18.39	$17.04	21,945
2020-10-01	$18.15	$18.25	$17.76	$18.17	$16.83	23,894
2020-09-30	$18.06	$18.27	$17.95	$18.05	$16.72	21,139
2020-09-29	$18.01	$18.13	$17.71	$18.11	$16.78	22,420
2020-09-28	$17.78	$18.41	$17.76	$18.13	$16.80	32,026
2020-09-25	$17.33	$17.71	$17.33	$17.53	$16.24	35,482
2020-09-24	$17.38	$17.85	$17.21	$17.52	$16.23	48,415
2020-09-23	$18.02	$18.45	$17.29	$17.29	$16.02	49,275
2020-09-22	$18.62	$18.77	$17.81	$18.01	$16.68	54,723
2020-09-21	$18.95	$19.03	$18.60	$18.63	$17.26	120,783
2020-09-18	$19.14	$19.15	$18.95	$18.97	$17.57	154,825
2020-09-17	$18.95	$19.18	$18.95	$19.01	$17.61	24,206
2020-09-16	$19.18	$19.42	$18.96	$19.18	$17.77	42,505
2020-09-15	$19.00	$19.17	$19.00	$19.05	$17.65	34,422
2020-09-14	$19.15	$19.29	$18.95	$19.00	$17.60	75,892
2020-09-11	$19.09	$19.13	$18.96	$19.06	$17.66	38,141
2020-09-10	$19.03	$19.17	$18.90	$19.03	$17.63	38,631
2020-09-09	$19.03	$19.17	$18.61	$18.84	$17.45	44,802
2020-09-08	$19.30	$19.30	$18.52	$18.77	$17.39	30,681
2020-09-04	$19.64	$19.64	$19.04	$19.33	$17.91	41,982
2020-09-03	$19.49	$19.92	$19.05	$19.19	$17.78	39,343
2020-09-02	$19.29	$19.56	$19.29	$19.40	$17.97	44,476
2020-09-01	$19.31	$19.62	$19.21	$19.42	$17.99	31,290
2020-08-31	$19.40	$19.56	$19.24	$19.24	$17.82	49,294
2020-08-28	$19.54	$19.55	$19.15	$19.55	$18.11	24,597
2020-08-27	$19.41	$19.63	$19.16	$19.31	$17.89	37,789
2020-08-26	$19.83	$19.83	$19.13	$19.26	$17.84	25,584
2020-08-25	$19.95	$20.04	$19.52	$19.61	$18.17	15,141
2020-08-24	$19.36	$19.83	$19.20	$19.68	$18.23	38,092
2020-08-21	$19.68	$21.03	$18.96	$19.05	$17.65	97,438
2020-08-20	$19.67	$19.89	$19.48	$19.55	$18.11	27,017
2020-08-19	$20.10	$20.31	$19.88	$19.88	$18.42	25,543
2020-08-18	$20.04	$20.31	$19.77	$19.97	$18.50	47,472
2020-08-17	$19.93	$20.33	$19.93	$20.10	$18.62	20,325
2020-08-14	$19.95	$20.28	$19.77	$20.21	$18.72	23,394
2020-08-13	$20.42	$20.60	$20.15	$20.18	$18.70	18,236
2020-08-12	$21.31	$21.31	$20.40	$20.63	$19.11	38,155
2020-08-11	$21.50	$21.59	$20.89	$21.09	$19.54	47,439
2020-08-10	$20.97	$21.40	$20.97	$21.12	$19.57	26,720
2020-08-07	$19.86	$20.97	$19.86	$20.94	$19.40	22,921
2020-08-06	$19.97	$20.08	$19.81	$20.04	$18.57	22,081
2020-08-05	$19.62	$20.17	$19.45	$20.17	$18.46	24,690
2020-08-04	$19.28	$20.35	$18.99	$19.42	$17.77	57,657
2020-08-03	$19.79	$19.81	$19.27	$19.45	$17.80	47,773
2020-07-31	$20.01	$20.33	$19.38	$19.56	$17.90	54,139
2020-07-30	$20.16	$20.37	$20.03	$20.19	$18.47	34,984
2020-07-29	$20.69	$20.89	$19.57	$20.57	$18.82	17,515
2020-07-28	$20.69	$21.02	$20.68	$20.70	$18.94	21,906
2020-07-27	$21.00	$21.08	$20.80	$20.95	$19.17	28,185
2020-07-24	$21.40	$21.70	$21.15	$21.16	$19.36	18,125
2020-07-23	$21.12	$21.56	$21.12	$21.29	$19.48	16,211
2020-07-22	$21.36	$21.58	$21.02	$21.26	$19.45	23,692
2020-07-21	$20.79	$21.81	$20.79	$21.62	$19.78	47,440
2020-07-20	$20.88	$20.88	$20.41	$20.45	$18.71	21,064
2020-07-17	$21.33	$21.50	$20.91	$21.09	$19.30	35,163
2020-07-16	$21.55	$21.77	$21.14	$21.37	$19.55	28,654
2020-07-15	$21.10	$21.98	$20.94	$21.57	$19.74	49,940
2020-07-14	$20.78	$20.92	$20.20	$20.46	$18.72	28,999
2020-07-13	$21.06	$21.06	$20.42	$20.77	$19.00	36,766
2020-07-10	$19.83	$20.66	$19.83	$20.66	$18.90	24,550
2020-07-09	$20.20	$20.29	$19.52	$19.73	$18.05	46,383
2020-07-08	$20.43	$21.16	$19.87	$20.20	$18.48	40,525
2020-07-07	$20.98	$21.19	$20.46	$20.58	$18.83	35,702
2020-07-06	$22.07	$22.07	$21.25	$21.33	$19.52	32,816
2020-07-02	$22.14	$22.14	$21.34	$21.50	$19.67	29,691
2020-07-01	$22.53	$22.53	$21.44	$21.44	$19.62	45,677
2020-06-30	$21.45	$22.64	$21.45	$22.45	$20.54	53,876
2020-06-29	$20.90	$21.70	$20.90	$21.61	$19.77	69,513
2020-06-26	$20.23	$21.06	$19.21	$20.77	$19.00	226,812
2020-06-25	$19.71	$20.63	$19.50	$20.63	$18.88	34,392
2020-06-24	$20.34	$20.40	$19.71	$19.96	$18.26	43,035
2020-06-23	$21.55	$21.55	$20.61	$20.75	$18.99	47,140
2020-06-22	$20.17	$21.37	$19.94	$21.21	$19.41	75,279
2020-06-19	$21.14	$21.20	$19.92	$20.46	$18.72	84,434
2020-06-18	$20.42	$21.17	$20.36	$20.84	$19.07	29,253
2020-06-17	$21.73	$21.73	$20.63	$20.70	$18.94	36,526
2020-06-16	$21.93	$22.03	$20.98	$21.60	$19.76	37,152
2020-06-15	$19.93	$20.97	$19.76	$20.87	$19.10	40,144
2020-06-12	$21.52	$21.52	$20.23	$20.83	$19.06	50,466
2020-06-11	$21.08	$21.52	$20.22	$20.47	$18.73	49,112
2020-06-10	$23.41	$23.41	$22.13	$22.20	$20.31	31,184
2020-06-09	$23.61	$24.20	$22.90	$23.58	$21.58	33,914
2020-06-08	$24.84	$24.84	$24.00	$24.18	$22.12	46,028
2020-06-05	$23.99	$24.69	$23.48	$24.13	$22.08	54,772
2020-06-04	$22.40	$22.98	$22.08	$22.68	$20.75	31,078
2020-06-03	$21.95	$23.44	$21.51	$22.69	$20.76	45,960
2020-06-02	$21.40	$21.81	$21.00	$21.36	$19.54	22,654
2020-06-01	$21.61	$21.79	$21.05	$21.21	$19.41	42,157
2020-05-29	$21.85	$21.85	$21.09	$21.37	$19.55	28,075
2020-05-28	$23.60	$23.60	$22.14	$22.27	$20.38	38,091
2020-05-27	$22.25	$23.29	$21.96	$23.10	$21.14	48,505
2020-05-26	$21.17	$21.72	$21.17	$21.46	$19.64	56,089
2020-05-22	$20.56	$20.64	$19.98	$20.42	$18.68	42,043
2020-05-21	$20.44	$20.82	$20.18	$20.28	$18.56	34,999
2020-05-20	$19.74	$20.62	$19.66	$20.47	$18.73	50,759
2020-05-19	$20.49	$20.50	$19.21	$19.24	$17.60	55,825
2020-05-18	$19.68	$20.76	$19.68	$20.74	$18.98	67,054
2020-05-15	$18.63	$18.90	$18.16	$18.71	$17.12	59,690
2020-05-14	$18.28	$18.80	$18.06	$18.61	$17.03	50,806
2020-05-13	$19.24	$19.30	$18.14	$18.84	$17.24	55,381
2020-05-12	$20.86	$21.00	$19.33	$19.45	$17.80	89,198
2020-05-11	$21.54	$21.75	$20.71	$21.00	$19.22	48,134
2020-05-08	$21.62	$22.15	$21.40	$22.06	$20.19	32,196
2020-05-07	$21.22	$21.53	$20.71	$20.90	$19.12	39,709
2020-05-06	$21.52	$22.47	$21.03	$21.05	$19.03	40,690
2020-05-05	$23.35	$23.46	$21.38	$21.48	$19.42	39,345
2020-05-04	$22.37	$22.75	$21.25	$22.72	$20.54	27,387
2020-05-01	$22.75	$22.95	$21.92	$22.89	$20.70	52,231
2020-04-30	$24.33	$24.33	$23.04	$23.57	$21.31	54,051
2020-04-29	$23.92	$25.88	$23.69	$25.14	$22.73	60,337
2020-04-28	$24.07	$24.07	$23.11	$23.31	$21.08	34,515
2020-04-27	$22.39	$23.33	$21.92	$23.22	$21.00	39,518
2020-04-24	$21.46	$22.12	$21.27	$22.03	$19.92	36,230
2020-04-23	$21.78	$22.48	$21.33	$21.50	$19.44	32,532
2020-04-22	$22.64	$22.73	$21.61	$21.89	$19.79	28,400
2020-04-21	$21.05	$22.22	$21.05	$21.98	$19.87	31,662
2020-04-20	$21.73	$22.58	$21.45	$21.96	$19.86	91,078
2020-04-17	$21.57	$22.69	$21.57	$22.51	$20.35	39,132
2020-04-16	$21.62	$22.12	$20.25	$20.93	$18.92	52,421
2020-04-15	$21.85	$22.30	$21.26	$21.64	$19.57	57,915
2020-04-14	$23.53	$23.98	$22.07	$22.85	$20.66	45,367
2020-04-13	$24.59	$24.59	$22.29	$22.82	$20.63	50,565
2020-04-09	$23.30	$25.06	$22.89	$24.89	$22.51	53,790
2020-04-08	$22.84	$22.99	$21.97	$22.84	$20.65	46,583
2020-04-07	$23.31	$23.73	$21.69	$22.17	$20.05	43,451
2020-04-06	$21.97	$23.08	$21.56	$22.74	$20.56	73,058
2020-04-03	$21.42	$21.67	$20.17	$21.08	$19.06	53,997
2020-04-02	$21.37	$22.29	$21.12	$21.74	$19.66	62,263
2020-04-01	$22.24	$22.55	$21.32	$21.78	$19.69	67,034
2020-03-31	$23.05	$23.31	$22.09	$23.30	$21.07	100,370
2020-03-30	$22.28	$23.78	$22.04	$23.36	$21.12	68,006
2020-03-27	$22.84	$23.37	$22.03	$22.05	$19.94	51,424
2020-03-26	$22.30	$23.50	$22.30	$23.50	$21.25	137,278
2020-03-25	$22.24	$22.77	$21.20	$21.92	$19.82	83,150
2020-03-24	$21.13	$22.37	$20.53	$22.14	$20.02	61,576
2020-03-23	$22.65	$22.95	$18.77	$20.32	$18.37	103,517
2020-03-20	$21.55	$25.07	$20.87	$22.46	$20.31	338,279
2020-03-19	$18.52	$21.86	$18.35	$21.55	$19.49	101,304
2020-03-18	$20.58	$21.12	$18.62	$18.62	$16.84	72,186
2020-03-17	$19.99	$22.11	$19.39	$21.90	$19.80	87,122
2020-03-16	$19.07	$20.61	$18.95	$19.53	$17.66	61,381
2020-03-13	$21.78	$22.86	$20.65	$22.86	$20.67	83,651
2020-03-12	$21.66	$22.10	$20.57	$20.78	$18.79	77,544
2020-03-11	$23.64	$23.91	$22.50	$22.84	$20.65	71,834
2020-03-10	$23.87	$24.53	$22.90	$24.01	$21.71	66,999
2020-03-09	$24.62	$27.08	$23.03	$23.26	$21.03	64,898
2020-03-06	$25.69	$26.49	$25.51	$26.17	$23.66	50,141
2020-03-05	$27.02	$27.12	$26.18	$26.64	$24.09	53,208
2020-03-04	$27.21	$27.48	$26.45	$27.40	$24.77	54,486
2020-03-03	$27.11	$27.79	$26.71	$27.07	$24.48	44,691
2020-03-02	$26.34	$27.53	$25.99	$27.37	$24.75	46,759
2020-02-28	$26.92	$27.26	$25.51	$26.16	$23.65	84,332
2020-02-27	$28.49	$29.00	$27.71	$27.71	$25.06	36,463
2020-02-26	$29.30	$29.31	$28.78	$28.94	$26.17	43,284
2020-02-25	$29.71	$30.02	$29.01	$29.12	$26.33	42,144
2020-02-24	$30.08	$30.34	$29.63	$29.63	$26.79	35,515
2020-02-21	$31.10	$31.25	$30.61	$30.75	$27.80	60,708
2020-02-20	$30.48	$31.18	$30.42	$31.05	$28.08	56,543
2020-02-19	$30.54	$30.98	$30.54	$30.71	$27.77	31,343
2020-02-18	$30.52	$30.70	$30.34	$30.50	$27.58	20,480
2020-02-14	$31.00	$31.32	$30.55	$30.58	$27.65	62,256
2020-02-13	$30.47	$30.98	$30.42	$30.98	$28.01	49,125
2020-02-12	$30.37	$30.60	$30.09	$30.47	$27.55	31,085
2020-02-11	$30.23	$30.45	$30.00	$30.24	$27.34	53,714
2020-02-10	$30.13	$30.29	$29.85	$30.10	$27.22	34,829
2020-02-07	$30.79	$30.79	$29.87	$30.15	$27.26	715,845
2020-02-06	$30.30	$30.31	$29.69	$30.11	$27.23	28,483
2020-02-05	$30.09	$30.57	$29.80	$30.34	$27.21	39,494
2020-02-04	$29.80	$29.85	$29.37	$29.58	$26.53	42,693
2020-02-03	$29.39	$29.73	$29.26	$29.57	$26.52	44,166
2020-01-31	$29.49	$29.56	$29.19	$29.31	$26.28	33,587
2020-01-30	$29.04	$29.70	$29.04	$29.65	$26.59	57,101
2020-01-29	$29.65	$29.65	$29.10	$29.19	$26.18	31,453
2020-01-28	$29.61	$29.79	$29.30	$29.59	$26.53	35,601
2020-01-27	$29.58	$29.72	$29.45	$29.47	$26.43	29,308
2020-01-24	$30.39	$30.42	$29.68	$29.80	$26.72	31,454
2020-01-23	$30.40	$30.57	$30.01	$30.39	$27.25	55,234
2020-01-22	$30.61	$30.62	$30.30	$30.41	$27.27	37,893
2020-01-21	$30.60	$30.86	$30.39	$30.53	$27.38	21,688
2020-01-17	$31.05	$31.05	$30.56	$30.69	$27.52	121,242
2020-01-16	$30.56	$31.18	$30.56	$30.82	$27.64	43,408
2020-01-15	$30.40	$30.53	$30.36	$30.47	$27.32	41,548
2020-01-14	$30.41	$30.61	$30.31	$30.41	$27.27	37,489
2020-01-13	$30.33	$30.47	$30.30	$30.45	$27.31	56,657
2020-01-10	$30.28	$30.49	$30.22	$30.38	$27.24	56,813
2020-01-09	$30.08	$30.42	$30.08	$30.34	$27.21	45,562
2020-01-08	$30.05	$30.35	$30.01	$30.07	$26.97	26,509
2020-01-07	$30.23	$30.23	$29.83	$30.05	$26.95	21,668
2020-01-06	$30.59	$30.69	$30.20	$30.44	$27.30	47,498
2020-01-03	$30.65	$30.91	$30.58	$30.67	$27.50	13,618
2020-01-02	$30.97	$31.00	$30.56	$30.95	$27.75	19,302
2019-12-31	$31.00	$31.07	$31.00	$31.02	$27.82	16,324
2019-12-30	$31.00	$31.17	$31.00	$31.05	$27.84	17,954
2019-12-27	$31.04	$31.08	$30.83	$30.99	$27.79	33,698
2019-12-26	$31.15	$31.24	$31.12	$31.22	$28.00	12,579
2019-12-24	$31.17	$31.21	$31.11	$31.21	$27.99	9,668
2019-12-23	$31.23	$31.23	$30.79	$31.16	$27.94	30,387
2019-12-20	$30.87	$31.47	$30.64	$31.21	$27.99	101,888
2019-12-19	$30.84	$30.96	$30.64	$30.80	$27.62	24,866
2019-12-18	$31.03	$31.03	$30.82	$30.87	$27.68	18,373
2019-12-17	$30.83	$31.12	$30.78	$31.04	$27.83	21,808
2019-12-16	$30.68	$31.16	$30.57	$30.99	$27.79	23,065
2019-12-13	$30.50	$30.62	$30.21	$30.53	$27.38	18,693
2019-12-12	$30.09	$30.68	$30.09	$30.49	$27.34	29,972
2019-12-11	$30.30	$30.30	$30.01	$30.19	$27.07	14,105
2019-12-10	$30.32	$30.49	$30.06	$30.23	$27.11	26,898
2019-12-09	$30.37	$30.48	$30.20	$30.28	$27.15	11,120
2019-12-06	$30.28	$30.58	$30.17	$30.33	$27.20	28,175
2019-12-05	$29.97	$30.08	$29.81	$29.94	$26.85	7,798
2019-12-04	$30.17	$30.37	$29.79	$29.88	$26.79	14,766
2019-12-03	$29.75	$30.12	$29.71	$30.11	$27.00	16,434
2019-12-02	$30.63	$30.66	$30.10	$30.25	$27.13	15,283
2019-11-29	$30.65	$30.76	$30.37	$30.49	$27.34	10,528
2019-11-27	$30.83	$30.91	$30.61	$30.70	$27.53	12,249
2019-11-26	$30.98	$31.26	$30.67	$30.76	$27.58	20,385
2019-11-25	$30.90	$31.21	$30.38	$31.02	$27.82	23,271
2019-11-22	$30.96	$31.08	$30.09	$30.77	$27.59	10,959
2019-11-21	$31.02	$31.02	$30.49	$30.86	$27.67	24,937
2019-11-20	$31.25	$31.52	$30.92	$31.03	$27.83	39,846
2019-11-19	$31.26	$31.44	$31.08	$31.33	$28.10	25,090
2019-11-18	$31.29	$31.37	$31.10	$31.18	$27.96	12,118
2019-11-15	$31.61	$31.65	$31.27	$31.33	$28.10	19,680
2019-11-14	$31.60	$31.74	$31.39	$31.40	$28.16	13,830
2019-11-13	$31.63	$31.80	$31.37	$31.59	$28.33	28,026
2019-11-12	$31.94	$31.97	$31.73	$31.83	$28.54	15,022
2019-11-11	$31.83	$32.11	$31.74	$31.97	$28.67	12,461
2019-11-08	$32.25	$32.45	$31.80	$31.82	$28.53	33,482
2019-11-07	$32.54	$32.82	$32.11	$32.25	$28.92	29,570
2019-11-06	$32.48	$32.54	$31.93	$32.31	$28.97	34,770
2019-11-05	$32.36	$32.61	$32.15	$32.45	$29.10	32,899
2019-11-04	$32.15	$32.25	$32.04	$32.19	$28.87	14,779
2019-11-01	$31.97	$32.24	$31.88	$31.98	$28.68	26,001
2019-10-31	$32.04	$32.15	$31.54	$31.83	$28.54	28,975
2019-10-30	$32.33	$32.54	$32.02	$32.30	$28.74	24,088
2019-10-29	$32.33	$32.70	$32.33	$32.40	$28.83	21,500
2019-10-28	$31.73	$33.01	$31.73	$32.45	$28.87	21,786
2019-10-25	$31.72	$32.27	$31.72	$32.01	$28.48	18,528
2019-10-24	$32.62	$32.62	$31.50	$31.77	$28.27	75,366
2019-10-23	$32.70	$32.92	$32.26	$32.48	$28.90	25,791
2019-10-22	$32.52	$32.83	$32.47	$32.55	$28.96	40,050
2019-10-21	$32.70	$32.70	$32.26	$32.62	$29.02	74,349
2019-10-18	$32.01	$32.38	$32.01	$32.32	$28.76	35,625
2019-10-17	$31.93	$32.20	$31.90	$32.14	$28.60	39,326
2019-10-16	$32.02	$32.28	$31.94	$32.11	$28.57	34,247
2019-10-15	$31.87	$32.26	$31.87	$32.04	$28.51	15,810
2019-10-14	$31.82	$32.12	$31.74	$32.03	$28.50	17,427
2019-10-11	$32.19	$32.36	$31.97	$31.97	$28.45	49,759
2019-10-10	$32.14	$32.43	$31.84	$31.91	$28.39	33,752
2019-10-09	$32.11	$32.23	$31.91	$32.02	$28.49	19,861
2019-10-08	$32.20	$32.29	$31.88	$31.98	$28.45	27,871
2019-10-07	$32.19	$32.56	$32.19	$32.41	$28.84	33,610
2019-10-04	$32.11	$32.39	$32.03	$32.36	$28.79	21,984
2019-10-03	$32.40	$32.41	$31.93	$32.22	$28.67	26,920
2019-10-02	$32.00	$32.53	$31.61	$32.48	$28.90	69,045
2019-10-01	$32.40	$32.66	$32.01	$32.08	$28.54	37,241
2019-09-30	$32.75	$32.75	$32.30	$32.37	$28.80	76,262
2019-09-27	$32.39	$32.74	$32.33	$32.60	$29.01	46,169
2019-09-26	$32.37	$32.91	$32.14	$32.33	$28.77	34,570
2019-09-25	$32.21	$32.67	$32.14	$32.55	$28.96	55,764
2019-09-24	$32.35	$32.41	$32.05	$32.10	$28.56	37,280
2019-09-23	$32.36	$32.52	$32.25	$32.40	$28.83	33,681
2019-09-20	$32.32	$33.47	$32.02	$32.68	$29.08	107,706
2019-09-19	$32.52	$32.53	$32.31	$32.43	$28.85	37,330
2019-09-18	$32.55	$32.55	$32.28	$32.51	$28.93	36,925
2019-09-17	$32.47	$32.61	$32.26	$32.51	$28.93	32,969
2019-09-16	$32.41	$32.57	$32.30	$32.51	$28.93	35,147
2019-09-13	$32.71	$32.71	$32.38	$32.55	$28.96	55,399
2019-09-12	$33.89	$33.89	$32.36	$32.62	$29.02	120,530
2019-09-11	$33.30	$34.00	$32.98	$34.00	$30.25	46,083
2019-09-10	$32.80	$33.46	$31.55	$33.32	$29.65	14,458
2019-09-09	$31.81	$32.87	$31.80	$32.77	$29.16	27,959
2019-09-06	$32.44	$32.44	$31.50	$31.67	$28.18	13,545
2019-09-05	$32.34	$32.74	$31.76	$32.20	$28.65	20,309
2019-09-04	$31.95	$32.36	$31.56	$32.07	$28.53	28,987
2019-09-03	$32.13	$32.40	$31.60	$31.64	$28.15	25,159
2019-08-30	$31.85	$32.66	$31.66	$31.81	$28.30	12,997
2019-08-29	$32.34	$32.78	$31.92	$31.98	$28.45	15,717
2019-08-28	$31.57	$32.25	$31.57	$32.03	$28.50	15,420
2019-08-27	$32.62	$32.62	$31.50	$31.58	$28.10	19,373
2019-08-26	$32.18	$32.98	$32.18	$32.35	$28.78	20,242
2019-08-23	$32.92	$32.92	$31.88	$31.96	$28.44	35,098
2019-08-22	$33.18	$33.28	$33.03	$33.04	$29.40	9,943
2019-08-21	$32.87	$33.52	$32.83	$33.33	$29.66	19,025
2019-08-20	$33.16	$33.23	$32.95	$33.03	$29.39	10,066
2019-08-19	$33.89	$34.15	$33.33	$33.42	$29.74	24,433
2019-08-16	$33.15	$33.83	$33.15	$33.83	$30.10	23,169
2019-08-15	$32.93	$33.10	$32.65	$32.78	$29.17	16,806
2019-08-14	$33.03	$33.44	$32.56	$32.83	$29.21	18,037
2019-08-13	$32.96	$33.60	$32.96	$33.50	$29.81	13,518
2019-08-12	$32.97	$33.36	$32.85	$33.19	$29.53	12,444
2019-08-09	$33.06	$33.66	$32.93	$33.12	$29.47	12,439
2019-08-08	$32.31	$33.53	$32.31	$32.98	$29.34	28,611
2019-08-07	$31.83	$32.48	$31.83	$32.37	$28.80	20,348
2019-08-06	$32.29	$32.42	$31.85	$32.21	$28.66	12,245
2019-08-05	$32.90	$33.00	$32.10	$32.20	$28.65	25,782
2019-08-02	$32.15	$33.84	$32.15	$33.27	$29.60	50,223
2019-08-01	$32.92	$33.66	$32.47	$32.47	$28.89	28,803
2019-07-31	$33.94	$34.00	$32.95	$33.07	$29.20	52,223
2019-07-30	$32.83	$33.98	$32.80	$33.82	$29.86	24,268
2019-07-29	$33.20	$33.47	$32.79	$32.88	$29.03	15,225
2019-07-26	$32.75	$33.72	$32.65	$33.36	$29.46	19,236
2019-07-25	$33.25	$33.25	$31.03	$32.73	$28.90	8,654
2019-07-24	$32.65	$33.31	$31.01	$33.26	$29.37	22,539
2019-07-23	$31.53	$31.92	$31.19	$31.83	$28.10	8,113
2019-07-22	$30.96	$31.86	$30.78	$31.69	$27.98	10,288
2019-07-19	$32.38	$32.38	$31.76	$31.76	$28.04	19,145
2019-07-18	$32.18	$32.63	$32.18	$32.59	$28.78	6,835
2019-07-17	$32.67	$32.67	$32.38	$32.38	$28.59	14,171
2019-07-16	$32.65	$32.94	$32.65	$32.78	$28.94	10,841
2019-07-15	$33.28	$33.28	$32.46	$32.79	$28.95	18,626
2019-07-12	$33.24	$33.71	$33.05	$33.18	$29.30	15,881
2019-07-11	$32.89	$33.18	$32.80	$33.14	$29.26	13,852
2019-07-10	$32.70	$33.29	$32.70	$32.81	$28.97	15,622
2019-07-09	$32.62	$33.00	$32.38	$33.00	$29.14	19,534
2019-07-08	$33.05	$33.14	$32.68	$32.87	$29.02	10,271
2019-07-05	$32.55	$33.31	$32.55	$33.31	$29.41	11,610
2019-07-03	$32.60	$32.97	$32.49	$32.76	$28.93	5,882
2019-07-02	$33.12	$33.12	$32.35	$32.65	$28.83	10,459
2019-07-01	$33.88	$33.88	$33.17	$33.37	$29.46	15,423
2019-06-28	$32.98	$33.79	$32.97	$33.76	$29.81	78,457
2019-06-27	$32.60	$32.96	$32.12	$32.96	$29.10	21,193
2019-06-26	$32.87	$32.90	$32.23	$32.41	$28.62	9,543
2019-06-25	$32.90	$33.16	$32.74	$32.84	$29.00	9,603
2019-06-24	$32.93	$33.18	$32.80	$33.14	$29.26	19,496
2019-06-21	$33.00	$33.29	$32.71	$32.73	$28.90	34,291
2019-06-20	$33.07	$33.26	$32.70	$33.20	$29.31	17,198
2019-06-19	$33.45	$33.83	$33.03	$33.28	$29.38	13,405
2019-06-18	$33.17	$33.64	$33.08	$33.64	$29.70	11,983
2019-06-17	$33.54	$33.73	$33.02	$33.20	$29.31	14,105
2019-06-14	$33.44	$33.80	$33.25	$33.65	$29.71	10,741
2019-06-13	$33.24	$33.91	$33.24	$33.42	$29.51	18,706
2019-06-12	$33.55	$33.64	$33.27	$33.36	$29.46	8,778
2019-06-11	$34.00	$34.00	$33.32	$33.60	$29.67	18,440
2019-06-10	$33.93	$34.37	$33.62	$33.90	$29.93	23,004
2019-06-07	$33.67	$34.00	$33.64	$33.90	$29.93	18,984
2019-06-06	$33.94	$33.98	$33.55	$33.76	$29.81	16,052
2019-06-05	$33.91	$34.33	$33.77	$33.95	$29.98	46,797
2019-06-04	$33.49	$33.97	$33.49	$33.97	$29.99	19,531
2019-06-03	$33.26	$33.60	$32.64	$33.24	$29.35	25,637
2019-05-31	$32.69	$32.90	$32.42	$32.76	$28.93	17,380
2019-05-30	$33.24	$33.91	$32.84	$33.10	$29.23	19,798
2019-05-29	$33.52	$33.84	$33.33	$33.34	$29.44	32,538
2019-05-28	$33.52	$34.03	$33.52	$33.69	$29.75	32,410
2019-05-24	$33.17	$33.59	$33.17	$33.59	$29.66	11,116
2019-05-23	$33.34	$34.34	$32.84	$33.06	$29.19	18,992
2019-05-22	$33.70	$33.70	$33.38	$33.64	$29.70	10,756
2019-05-21	$33.56	$33.73	$33.42	$33.73	$29.78	16,366
2019-05-20	$33.26	$33.73	$33.16	$33.46	$29.54	17,392
2019-05-17	$33.51	$34.11	$33.23	$33.27	$29.38	26,729
2019-05-16	$33.25	$33.78	$33.25	$33.63	$29.69	15,646
2019-05-15	$33.42	$33.51	$33.09	$33.09	$29.22	21,535
2019-05-14	$33.28	$33.79	$33.28	$33.68	$29.74	24,208
2019-05-13	$33.66	$33.76	$33.00	$33.09	$29.22	20,218
2019-05-10	$33.84	$34.35	$33.79	$34.10	$30.11	12,695
2019-05-09	$33.73	$34.32	$33.51	$34.28	$30.27	17,129
2019-05-08	$34.21	$34.40	$33.94	$33.94	$29.97	13,795
2019-05-07	$34.52	$34.82	$33.67	$34.21	$30.21	29,325
2019-05-06	$34.53	$35.07	$34.45	$34.82	$30.74	20,780
2019-05-03	$34.24	$34.93	$34.24	$34.93	$30.84	22,160
2019-05-02	$33.72	$34.35	$33.72	$34.20	$30.20	20,901
2019-05-01	$34.68	$34.68	$33.70	$33.91	$29.72	19,826
2019-04-30	$34.87	$34.93	$34.52	$34.76	$30.47	25,023
2019-04-29	$34.72	$35.21	$34.72	$35.04	$30.71	17,289
2019-04-26	$34.24	$34.72	$33.90	$34.63	$30.35	15,929
2019-04-25	$34.55	$34.55	$34.08	$34.12	$29.91	15,786
2019-04-24	$34.35	$35.23	$34.35	$34.71	$30.43	36,375
2019-04-23	$33.70	$34.69	$33.67	$34.58	$30.31	20,813
2019-04-22	$33.86	$33.97	$33.42	$33.50	$29.36	15,068
2019-04-18	$34.01	$34.56	$33.72	$34.07	$29.86	20,319
2019-04-17	$34.42	$34.42	$34.13	$34.20	$29.98	12,574
2019-04-16	$34.09	$34.26	$33.84	$34.22	$30.00	15,956
2019-04-15	$34.20	$34.33	$33.69	$33.91	$29.72	22,089
2019-04-12	$34.15	$34.35	$33.97	$34.05	$29.85	18,611
2019-04-11	$33.95	$34.09	$33.90	$33.92	$29.73	14,588
2019-04-10	$33.20	$33.93	$33.20	$33.85	$29.67	18,137
2019-04-09	$33.55	$33.70	$33.15	$33.15	$29.06	12,852
2019-04-08	$33.96	$34.14	$33.70	$33.75	$29.58	15,394
2019-04-05	$33.50	$34.00	$33.50	$33.97	$29.78	20,874
2019-04-04	$33.23	$33.65	$33.23	$33.53	$29.39	20,450
2019-04-03	$33.61	$33.61	$33.12	$33.22	$29.12	24,308
2019-04-02	$33.89	$34.06	$33.33	$33.33	$29.22	17,982
2019-04-01	$33.40	$33.90	$33.26	$33.68	$29.52	23,630
2019-03-29	$33.64	$33.86	$32.83	$33.14	$29.05	28,240
2019-03-28	$33.27	$33.87	$32.85	$33.44	$29.31	15,334
2019-03-27	$33.23	$33.48	$33.07	$33.28	$29.17	17,484
2019-03-26	$32.45	$33.34	$32.45	$33.26	$29.15	20,555
2019-03-25	$31.25	$32.45	$31.04	$32.26	$28.28	39,020
2019-03-22	$33.46	$33.56	$31.39	$31.41	$27.53	38,550
2019-03-21	$33.70	$34.28	$33.62	$33.64	$29.49	24,539
2019-03-20	$34.36	$34.67	$33.65	$33.72	$29.56	30,289
2019-03-19	$35.10	$35.10	$34.34	$34.35	$30.11	23,716
2019-03-18	$34.71	$35.25	$34.71	$35.05	$30.72	17,957
2019-03-15	$35.30	$35.47	$34.52	$34.57	$30.30	120,759
2019-03-14	$35.09	$35.38	$35.00	$35.31	$30.95	14,942
2019-03-13	$35.22	$35.62	$35.02	$35.05	$30.72	19,915
2019-03-12	$35.46	$35.72	$34.90	$35.21	$30.86	26,133
2019-03-11	$34.66	$35.49	$34.64	$35.38	$31.01	25,859
2019-03-08	$34.47	$34.96	$34.47	$34.70	$30.42	22,490
2019-03-07	$34.94	$34.94	$34.40	$34.55	$30.28	25,045
2019-03-06	$35.24	$35.62	$34.82	$34.97	$30.65	50,571
2019-03-05	$35.60	$35.68	$35.01	$35.47	$31.09	15,840
2019-03-04	$35.91	$35.99	$35.48	$35.59	$31.20	21,852
2019-03-01	$35.98	$36.03	$35.86	$35.97	$31.53	18,217
2019-02-28	$35.48	$36.09	$35.48	$35.85	$31.42	44,404
2019-02-27	$35.71	$35.78	$35.49	$35.49	$31.11	17,759
2019-02-26	$36.28	$36.28	$35.74	$35.74	$31.33	23,210
2019-02-25	$36.22	$36.47	$36.12	$36.21	$31.74	35,605
2019-02-22	$36.20	$36.48	$36.10	$36.13	$31.67	27,250
2019-02-21	$36.01	$36.19	$35.86	$36.19	$31.72	39,446
2019-02-20	$35.81	$36.18	$35.58	$36.10	$31.64	26,567
2019-02-19	$35.38	$35.91	$35.21	$35.85	$31.42	20,868
2019-02-15	$35.00	$35.90	$35.00	$35.39	$31.02	34,148
2019-02-14	$35.18	$35.51	$34.74	$34.80	$30.50	13,680
2019-02-13	$35.02	$35.37	$34.88	$35.37	$31.00	19,956
2019-02-12	$35.20	$35.35	$34.86	$35.01	$30.69	21,017
2019-02-11	$34.79	$35.09	$34.70	$35.06	$30.73	10,679
2019-02-08	$34.57	$34.80	$34.50	$34.71	$30.43	22,344
2019-02-07	$34.70	$34.79	$34.58	$34.62	$30.35	24,931
2019-02-06	$34.42	$34.75	$34.42	$34.54	$30.28	12,380
2019-02-05	$34.50	$34.77	$34.50	$34.56	$30.29	26,977
2019-02-04	$34.46	$34.56	$34.30	$34.42	$30.17	22,282
2019-02-01	$34.30	$34.72	$34.30	$34.39	$30.14	16,105
2019-01-31	$34.17	$34.50	$33.89	$34.30	$30.07	39,991
2019-01-30	$34.28	$34.71	$34.21	$34.50	$30.06	44,725
2019-01-29	$34.20	$34.49	$33.82	$34.35	$29.93	67,602
2019-01-28	$34.84	$35.00	$34.11	$34.25	$29.84	29,717
2019-01-25	$34.88	$35.43	$34.81	$35.08	$30.56	45,749
2019-01-24	$34.09	$34.96	$34.09	$34.79	$30.31	50,620
2019-01-23	$33.70	$34.08	$33.61	$33.82	$29.46	25,888
2019-01-22	$34.04	$34.37	$33.39	$33.47	$29.16	34,198
2019-01-18	$34.22	$34.47	$33.90	$34.20	$29.80	38,788
2019-01-17	$33.64	$34.19	$33.64	$34.08	$29.69	33,699
2019-01-16	$33.10	$33.81	$33.10	$33.75	$29.40	32,226
2019-01-15	$32.73	$33.31	$32.73	$33.08	$28.82	35,756
2019-01-14	$32.69	$33.38	$32.69	$32.84	$28.61	48,301
2019-01-11	$32.70	$33.06	$32.67	$32.80	$28.58	32,912
2019-01-10	$32.68	$32.96	$32.50	$32.81	$28.58	37,535
2019-01-09	$32.94	$32.95	$32.64	$32.83	$28.60	33,582
2019-01-08	$32.41	$32.88	$32.30	$32.67	$28.46	39,014
2019-01-07	$32.02	$32.54	$32.01	$32.32	$28.16	48,080
2019-01-04	$32.17	$32.59	$31.95	$32.25	$28.10	50,054
2019-01-03	$32.19	$32.65	$31.84	$31.90	$27.79	44,042
2019-01-02	$31.23	$32.27	$30.96	$32.22	$28.07	42,451
2018-12-31	$31.23	$31.59	$30.90	$31.48	$27.43	41,324
2018-12-28	$30.46	$31.57	$30.46	$31.22	$27.20	43,694
2018-12-27	$30.52	$30.86	$29.81	$30.32	$26.42	36,682
2018-12-26	$30.20	$31.13	$27.06	$30.86	$26.89	42,252
2018-12-24	$30.76	$30.90	$29.95	$29.95	$26.09	23,815
2018-12-21	$30.46	$31.31	$30.38	$30.56	$26.62	108,053
2018-12-20	$30.73	$31.24	$30.36	$30.81	$26.84	46,491
2018-12-19	$31.54	$31.96	$30.54	$30.76	$26.80	42,232
2018-12-18	$32.36	$32.76	$31.52	$31.52	$27.46	46,090
2018-12-17	$32.74	$33.08	$32.13	$32.16	$28.02	42,275
2018-12-14	$33.07	$33.90	$32.86	$32.86	$28.63	27,395
2018-12-13	$33.38	$33.72	$33.01	$33.27	$28.99	35,343
2018-12-12	$33.04	$34.27	$33.04	$33.92	$29.55	31,660
2018-12-11	$32.69	$33.15	$32.55	$32.72	$28.51	25,980
2018-12-10	$32.82	$33.07	$32.36	$32.49	$28.31	30,670
2018-12-07	$32.84	$33.29	$32.42	$32.95	$28.71	34,910
2018-12-06	$32.31	$33.37	$32.28	$32.90	$28.66	19,825
2018-12-04	$34.58	$34.58	$32.42	$32.64	$28.44	42,012
2018-12-03	$34.98	$34.99	$33.83	$34.70	$30.23	23,693
2018-11-30	$34.71	$34.93	$34.57	$34.77	$30.29	43,317
2018-11-29	$34.75	$34.85	$34.28	$34.75	$30.27	16,294
2018-11-28	$33.82	$34.96	$33.68	$34.77	$30.29	34,948
2018-11-27	$33.67	$34.00	$33.58	$33.66	$29.33	21,625
2018-11-26	$34.03	$34.34	$33.67	$33.81	$29.46	27,303
2018-11-23	$33.28	$34.06	$33.28	$34.06	$29.67	12,739
2018-11-21	$33.28	$33.80	$33.28	$33.45	$29.14	17,133
2018-11-20	$33.84	$34.20	$33.25	$33.30	$29.01	23,669
2018-11-19	$34.05	$34.71	$34.05	$34.14	$29.74	26,366
2018-11-16	$34.05	$34.68	$33.66	$34.09	$29.70	37,369
2018-11-15	$33.91	$34.19	$33.60	$34.19	$29.79	30,815
2018-11-14	$34.61	$34.91	$33.95	$34.08	$29.69	28,116
2018-11-13	$34.34	$34.71	$34.34	$34.48	$30.04	23,852
2018-11-12	$34.37	$34.82	$34.19	$34.35	$29.93	40,602
2018-11-09	$34.78	$34.89	$34.41	$34.58	$30.13	30,824
2018-11-08	$34.05	$34.98	$34.05	$34.84	$30.35	31,493
2018-11-07	$34.34	$34.65	$34.11	$34.30	$29.88	45,685
2018-11-06	$34.03	$34.64	$34.03	$34.32	$29.90	39,891
2018-11-05	$34.51	$34.76	$34.12	$34.25	$29.84	29,838
2018-11-02	$34.53	$34.96	$34.41	$34.55	$30.10	36,067
2018-11-01	$34.52	$34.87	$34.25	$34.47	$30.03	21,745
2018-10-31	$35.20	$35.20	$34.13	$34.53	$29.90	46,732
2018-10-30	$35.10	$36.03	$35.00	$35.21	$30.49	46,048
2018-10-29	$33.87	$35.59	$33.87	$35.03	$30.33	39,058
2018-10-26	$33.05	$34.15	$33.05	$33.56	$29.06	22,811
2018-10-25	$33.34	$34.13	$32.92	$33.33	$28.86	51,277
2018-10-24	$33.15	$33.60	$33.10	$33.14	$28.70	32,685
2018-10-23	$32.38	$33.38	$32.38	$33.14	$28.70	43,007
2018-10-22	$32.86	$33.94	$32.22	$32.50	$28.14	20,202
2018-10-19	$33.27	$34.53	$32.81	$32.87	$28.46	28,389
2018-10-18	$33.34	$34.30	$33.34	$33.59	$29.09	20,124
2018-10-17	$33.27	$33.70	$33.01	$33.51	$29.02	22,454
2018-10-16	$32.70	$33.63	$32.70	$33.27	$28.81	11,997
2018-10-15	$31.68	$32.76	$31.26	$32.58	$28.21	25,652
2018-10-12	$33.73	$33.73	$31.64	$31.77	$27.51	28,140
2018-10-11	$34.62	$34.72	$33.03	$33.29	$28.83	25,891
2018-10-10	$34.82	$35.49	$34.59	$34.71	$30.06	41,066
2018-10-09	$34.99	$35.74	$34.61	$34.76	$30.10	32,511
2018-10-08	$34.18	$35.17	$33.63	$35.00	$30.31	24,319
2018-10-05	$33.85	$34.34	$33.85	$34.26	$29.67	25,423
2018-10-04	$33.49	$34.19	$33.17	$33.86	$29.32	22,616
2018-10-03	$32.86	$33.65	$32.86	$33.50	$29.01	19,741
2018-10-02	$33.04	$33.24	$32.77	$32.82	$28.42	19,017
2018-10-01	$34.00	$34.00	$32.85	$33.10	$28.66	22,408
2018-09-28	$33.50	$33.89	$33.45	$33.88	$29.34	22,345
2018-09-27	$33.62	$33.72	$33.25	$33.38	$28.91	17,100
2018-09-26	$33.66	$33.89	$33.51	$33.62	$29.11	30,054
2018-09-25	$33.71	$34.09	$33.63	$33.73	$29.21	16,725
2018-09-24	$33.92	$34.43	$33.41	$33.62	$29.11	16,250
2018-09-21	$34.38	$34.80	$33.75	$34.22	$29.63	104,870
2018-09-20	$33.54	$34.45	$33.54	$34.42	$29.81	18,768
2018-09-19	$33.20	$33.74	$33.20	$33.41	$28.93	16,971
2018-09-18	$33.20	$33.52	$33.20	$33.27	$28.81	16,509
2018-09-17	$33.49	$33.68	$33.30	$33.35	$28.88	17,727
2018-09-14	$33.49	$33.93	$33.42	$33.57	$29.07	21,466
2018-09-13	$33.31	$33.59	$33.30	$33.50	$29.01	13,445
2018-09-12	$33.85	$34.00	$33.05	$33.26	$28.80	24,069
2018-09-11	$34.33	$34.33	$33.79	$33.93	$29.38	17,407
2018-09-10	$34.39	$34.58	$33.86	$34.34	$29.74	14,848
2018-09-07	$33.94	$34.39	$33.94	$34.39	$29.78	13,224
2018-09-06	$33.97	$34.29	$33.80	$33.99	$29.43	24,471
2018-09-05	$33.60	$33.97	$33.51	$33.96	$29.41	14,797
2018-09-04	$33.47	$33.76	$33.47	$33.60	$29.10	16,851
2018-08-31	$33.17	$33.70	$32.90	$33.57	$29.07	21,364
2018-08-30	$32.85	$33.49	$32.85	$33.35	$28.88	17,591
2018-08-29	$33.09	$33.21	$32.85	$32.87	$28.46	12,332
2018-08-28	$33.26	$33.34	$32.75	$33.09	$28.65	18,772
2018-08-27	$33.86	$34.00	$33.17	$33.23	$28.78	21,756
2018-08-24	$33.83	$34.00	$33.70	$33.70	$29.18	25,874
2018-08-23	$33.68	$34.00	$33.68	$33.84	$29.30	30,832
2018-08-22	$33.53	$34.30	$33.45	$33.84	$29.30	26,675
2018-08-21	$33.80	$34.22	$33.71	$33.75	$29.23	31,882
2018-08-20	$33.71	$34.25	$33.56	$33.85	$29.31	15,354
2018-08-17	$33.76	$34.13	$33.39	$33.61	$29.10	30,121
2018-08-16	$33.30	$34.06	$33.30	$33.76	$29.23	27,173
2018-08-15	$33.27	$33.50	$33.08	$33.18	$28.73	19,087
2018-08-14	$32.48	$33.50	$32.37	$33.44	$28.96	30,136
2018-08-13	$32.97	$33.11	$32.46	$32.75	$28.36	19,541
2018-08-10	$33.03	$33.33	$32.87	$33.01	$28.58	16,643
2018-08-09	$33.11	$33.29	$32.68	$33.16	$28.71	13,000
2018-08-08	$32.47	$33.15	$32.47	$33.06	$28.63	13,473
2018-08-07	$33.30	$33.30	$32.22	$32.75	$28.36	14,313
2018-08-06	$32.59	$33.00	$32.50	$32.63	$28.26	14,192
2018-08-03	$33.05	$33.05	$32.47	$32.67	$28.29	22,477
2018-08-02	$32.54	$33.45	$32.50	$33.30	$28.84	15,270
2018-08-01	$32.62	$33.21	$32.37	$32.64	$28.09	22,747
2018-07-31	$32.88	$34.53	$31.84	$32.53	$27.99	34,088
2018-07-30	$32.95	$33.40	$32.46	$32.65	$28.10	22,600
2018-07-27	$33.50	$33.76	$32.77	$32.91	$28.32	26,076
2018-07-26	$33.37	$33.99	$32.99	$33.45	$28.78	8,802
2018-07-25	$32.27	$33.74	$31.51	$33.38	$28.72	15,357
2018-07-24	$32.06	$32.19	$31.88	$32.03	$27.56	12,821
2018-07-23	$32.00	$32.30	$31.87	$32.01	$27.55	14,614
2018-07-20	$31.77	$32.31	$31.77	$32.07	$27.60	25,953
2018-07-19	$31.98	$32.21	$31.66	$31.79	$27.36	30,480
2018-07-18	$31.72	$32.24	$31.64	$32.07	$27.60	18,021
2018-07-17	$31.89	$32.29	$31.68	$31.76	$27.33	13,583
2018-07-16	$31.63	$32.38	$31.63	$31.90	$27.45	11,196
2018-07-13	$32.03	$32.10	$31.59	$31.64	$27.23	11,249
2018-07-12	$32.76	$32.76	$31.65	$32.02	$27.55	19,692
2018-07-11	$32.55	$33.12	$32.49	$32.59	$28.04	15,749
2018-07-10	$33.51	$33.57	$32.41	$32.71	$28.15	23,364
2018-07-09	$33.10	$33.65	$33.10	$33.47	$28.80	19,433
2018-07-06	$32.93	$33.48	$32.72	$33.13	$28.51	20,937
2018-07-05	$33.00	$33.59	$32.72	$32.99	$28.39	18,890
2018-07-03	$32.48	$33.24	$32.48	$32.98	$28.38	15,711
2018-07-02	$32.02	$32.68	$31.62	$32.64	$28.09	34,189
2018-06-29	$32.28	$32.69	$31.77	$31.86	$27.42	38,486
2018-06-28	$32.71	$32.96	$32.26	$32.40	$27.88	19,086
2018-06-27	$33.49	$33.70	$32.64	$32.72	$28.16	39,014
2018-06-26	$33.64	$33.90	$33.29	$33.62	$28.93	56,183
2018-06-25	$33.85	$33.90	$33.22	$33.72	$29.02	31,289
2018-06-22	$34.01	$34.16	$33.46	$34.15	$29.39	125,967
2018-06-21	$34.41	$34.41	$33.74	$33.93	$29.20	28,280
2018-06-20	$34.00	$34.62	$34.00	$34.40	$29.60	40,797
2018-06-19	$33.44	$34.50	$33.30	$34.23	$29.46	46,538
2018-06-18	$33.12	$33.65	$32.91	$33.62	$28.93	27,732
2018-06-15	$33.23	$33.65	$33.03	$33.12	$28.50	83,068
2018-06-14	$33.40	$33.51	$33.21	$33.44	$28.78	29,871
2018-06-13	$33.61	$34.00	$33.42	$33.72	$29.02	33,346
2018-06-12	$34.33	$34.33	$33.53	$33.76	$29.05	24,301
2018-06-11	$35.06	$35.06	$34.28	$34.34	$29.55	28,101
2018-06-08	$35.32	$35.56	$34.43	$35.00	$30.12	26,361
2018-06-07	$35.51	$36.09	$35.10	$35.32	$30.39	30,914
2018-06-06	$34.90	$35.50	$34.90	$35.46	$30.51	30,651
2018-06-05	$35.27	$35.35	$35.05	$35.26	$30.34	28,262
2018-06-04	$34.97	$35.48	$34.76	$35.33	$30.40	36,655
2018-06-01	$34.62	$34.95	$34.36	$34.88	$30.01	46,591
2018-05-31	$34.42	$34.73	$33.81	$34.45	$29.64	61,684
2018-05-30	$33.86	$34.49	$33.01	$34.38	$29.58	48,421
2018-05-29	$33.95	$34.10	$33.46	$33.71	$29.01	44,454
2018-05-25	$34.38	$34.38	$33.91	$34.20	$29.43	29,522
2018-05-24	$34.09	$34.51	$33.80	$34.41	$29.61	41,234
2018-05-23	$33.76	$34.21	$33.55	$34.21	$29.44	31,436
2018-05-22	$33.83	$34.30	$33.56	$33.77	$29.06	30,914
2018-05-21	$33.20	$34.06	$33.20	$33.78	$29.07	43,343
2018-05-18	$34.02	$34.02	$33.06	$33.11	$28.49	51,131
2018-05-17	$34.09	$34.09	$33.38	$33.76	$29.05	64,020
2018-05-16	$33.03	$33.97	$32.77	$33.88	$29.15	34,226
2018-05-15	$32.28	$33.24	$32.28	$33.02	$28.41	23,695
2018-05-14	$32.22	$32.50	$32.15	$32.40	$27.88	33,451
2018-05-11	$31.81	$32.44	$31.81	$32.22	$27.73	53,965
2018-05-10	$31.78	$31.92	$31.63	$31.74	$27.31	22,942
2018-05-09	$31.74	$31.99	$31.59	$31.77	$27.34	29,900
2018-05-08	$31.57	$31.76	$31.29	$31.67	$27.25	46,589
2018-05-07	$31.74	$31.80	$31.37	$31.58	$27.18	29,470
2018-05-04	$31.13	$32.00	$31.05	$31.66	$27.24	21,899
2018-05-03	$31.26	$31.45	$30.90	$31.32	$26.95	29,160
2018-05-02	$31.43	$31.71	$31.11	$31.52	$26.97	24,522
2018-05-01	$30.95	$31.66	$30.54	$31.58	$27.02	27,019
2018-04-30	$31.09	$31.29	$30.97	$31.03	$26.55	30,484
2018-04-27	$31.03	$31.62	$30.91	$31.02	$26.54	21,712
2018-04-26	$31.37	$31.54	$30.83	$31.04	$26.56	21,612
2018-04-25	$31.60	$31.93	$31.29	$31.36	$26.83	21,134
2018-04-24	$30.95	$31.34	$30.61	$31.20	$26.69	32,162
2018-04-23	$31.17	$31.35	$31.06	$31.08	$26.59	23,554
2018-04-20	$30.94	$31.45	$30.86	$31.18	$26.68	20,491
2018-04-19	$30.84	$31.39	$30.84	$31.02	$26.54	30,352
2018-04-18	$31.29	$31.34	$30.80	$30.83	$26.38	21,911
2018-04-17	$31.26	$31.38	$30.68	$31.19	$26.69	35,184
2018-04-16	$30.95	$31.45	$30.95	$31.15	$26.65	26,935
2018-04-13	$31.09	$31.18	$30.95	$31.05	$26.57	13,702
2018-04-12	$31.40	$31.57	$31.00	$31.28	$26.76	21,736
2018-04-11	$31.14	$31.40	$30.86	$31.07	$26.58	24,311
2018-04-10	$30.82	$31.63	$30.60	$31.32	$26.80	30,973
2018-04-09	$30.77	$31.30	$30.27	$30.58	$26.16	40,585
2018-04-06	$30.25	$30.87	$30.25	$30.54	$26.13	37,045
2018-04-05	$30.41	$30.64	$30.21	$30.38	$25.99	34,690
2018-04-04	$29.68	$30.72	$29.68	$30.58	$26.16	31,950
2018-04-03	$29.79	$30.25	$29.47	$29.87	$25.56	32,768
2018-04-02	$29.84	$30.29	$29.30	$29.67	$25.39	48,025
2018-03-29	$30.39	$30.78	$29.69	$29.85	$25.54	58,299
2018-03-28	$29.86	$30.54	$29.77	$30.34	$25.96	37,850
2018-03-27	$29.81	$30.19	$29.35	$29.86	$25.55	45,213
2018-03-26	$29.66	$29.70	$29.02	$29.44	$25.19	47,347
2018-03-23	$30.19	$30.37	$29.25	$29.29	$25.06	53,257
2018-03-22	$30.54	$30.93	$29.80	$29.88	$25.57	33,665
2018-03-21	$30.46	$31.00	$30.30	$30.78	$26.34	37,761
2018-03-20	$30.62	$31.15	$30.20	$30.51	$26.10	42,809
2018-03-19	$30.25	$31.14	$30.06	$30.93	$26.46	46,714
2018-03-16	$29.83	$30.43	$29.83	$30.34	$25.96	82,541
2018-03-15	$29.19	$30.00	$29.16	$29.92	$25.60	34,480
2018-03-14	$29.71	$29.75	$29.15	$29.36	$25.12	30,588
2018-03-13	$29.45	$29.75	$29.14	$29.65	$25.37	31,360
2018-03-12	$29.26	$29.47	$28.90	$29.34	$25.10	26,857
2018-03-09	$28.77	$29.65	$28.77	$29.27	$25.04	32,619
2018-03-08	$29.16	$29.16	$28.45	$28.59	$24.46	20,720
2018-03-07	$28.47	$29.59	$28.36	$29.44	$24.77	29,020
2018-03-06	$28.45	$28.88	$28.08	$28.79	$24.23	25,867
2018-03-05	$27.83	$28.84	$27.73	$28.43	$23.92	30,284
2018-03-02	$27.25	$28.06	$27.25	$27.91	$23.49	26,130
2018-03-01	$27.10	$27.92	$26.82	$27.39	$23.05	35,731
2018-02-28	$27.60	$27.78	$27.15	$27.15	$22.85	33,001
2018-02-27	$27.78	$28.16	$27.49	$27.55	$23.18	21,813
2018-02-26	$27.62	$27.98	$27.35	$27.77	$23.37	22,346
2018-02-23	$26.94	$27.69	$26.75	$27.58	$23.21	25,727
2018-02-22	$26.62	$27.02	$26.35	$26.81	$22.56	20,533
2018-02-21	$26.41	$27.29	$26.41	$26.98	$22.70	18,948
2018-02-20	$26.90	$27.25	$26.07	$26.30	$22.13	25,004
2018-02-16	$26.61	$27.28	$26.61	$27.04	$22.75	16,972
2018-02-15	$26.63	$26.88	$26.50	$26.66	$22.43	11,370
2018-02-14	$26.12	$26.85	$26.08	$26.54	$22.33	16,350
2018-02-13	$26.47	$26.72	$26.02	$26.31	$22.14	14,829
2018-02-12	$26.72	$26.87	$26.23	$26.67	$22.44	22,446
2018-02-09	$26.32	$26.83	$25.85	$26.65	$22.43	14,383
2018-02-08	$26.58	$27.50	$26.02	$26.02	$21.90	17,324
2018-02-07	$26.78	$27.21	$26.43	$26.58	$22.37	14,178
2018-02-06	$26.07	$27.53	$26.07	$26.93	$22.66	41,020
2018-02-05	$27.29	$27.73	$26.49	$26.62	$22.40	18,343
2018-02-02	$27.92	$28.50	$27.59	$27.59	$23.22	12,612
2018-02-01	$27.62	$28.15	$27.45	$28.12	$23.66	24,091
2018-01-31	$28.00	$28.01	$27.41	$27.68	$23.14	53,470
2018-01-30	$27.34	$28.05	$27.34	$28.00	$23.41	23,306
2018-01-29	$27.45	$27.72	$27.24	$27.60	$23.08	28,805
2018-01-26	$27.09	$27.64	$26.75	$27.47	$22.97	15,057
2018-01-25	$28.15	$28.15	$26.85	$27.04	$22.61	87,517
2018-01-24	$29.87	$29.87	$28.18	$28.27	$23.64	68,270
2018-01-23	$28.99	$29.79	$28.63	$29.60	$24.75	18,441
2018-01-22	$29.39	$29.47	$28.93	$29.10	$24.33	10,809
2018-01-19	$29.20	$29.69	$28.97	$29.51	$24.67	15,436
2018-01-18	$29.65	$29.65	$28.96	$29.30	$24.50	8,709
2018-01-17	$29.30	$29.99	$29.30	$29.74	$24.87	14,038
2018-01-16	$29.22	$29.98	$29.22	$29.54	$24.70	9,274
2018-01-12	$29.14	$29.56	$28.47	$29.56	$24.72	10,668
2018-01-11	$28.52	$29.18	$28.52	$28.95	$24.21	26,753
2018-01-10	$28.82	$28.99	$28.30	$28.47	$23.80	9,946
2018-01-09	$28.54	$29.12	$28.01	$28.92	$24.18	16,412
2018-01-08	$28.50	$28.78	$28.37	$28.51	$23.84	5,078
2018-01-05	$28.50	$28.61	$28.09	$28.60	$23.91	14,527
2018-01-04	$28.83	$29.02	$28.31	$28.31	$23.67	27,199
2018-01-03	$28.76	$28.90	$28.25	$28.36	$23.71	33,705
2018-01-02	$28.75	$29.48	$28.63	$28.77	$24.06	17,963
2017-12-29	$29.19	$29.31	$28.70	$28.73	$24.02	18,429
2017-12-28	$29.01	$29.39	$28.75	$29.14	$24.36	20,964
2017-12-27	$29.43	$29.47	$28.92	$29.01	$24.26	10,285
2017-12-26	$29.67	$29.97	$29.08	$29.09	$24.32	11,461
2017-12-22	$29.97	$30.04	$29.53	$29.61	$24.76	13,540
2017-12-21	$29.99	$30.20	$29.76	$29.91	$25.01	13,212
2017-12-20	$30.23	$30.25	$29.56	$29.78	$24.90	12,279
2017-12-19	$30.25	$30.69	$29.89	$30.17	$25.23	16,436
2017-12-18	$30.90	$31.00	$30.16	$30.55	$25.54	27,959
2017-12-15	$28.99	$30.86	$28.99	$30.78	$25.74	71,580
2017-12-14	$29.58	$29.90	$28.77	$29.05	$24.29	23,568
2017-12-13	$29.42	$30.27	$29.17	$29.68	$24.82	27,688
2017-12-12	$29.16	$29.49	$28.93	$29.41	$24.59	22,358
2017-12-11	$29.12	$29.29	$28.97	$29.01	$24.26	15,543
2017-12-08	$29.86	$29.86	$29.03	$29.11	$24.34	17,523
2017-12-07	$29.39	$29.99	$29.39	$29.72	$24.85	22,089
2017-12-06	$28.54	$30.25	$28.54	$29.72	$24.85	12,762
2017-12-05	$30.90	$30.90	$29.85	$30.06	$25.13	21,328
2017-12-04	$30.70	$30.91	$30.28	$30.79	$25.74	29,919
2017-12-01	$30.03	$30.25	$29.01	$30.10	$25.17	17,677
2017-11-30	$30.87	$30.87	$29.76	$30.00	$25.08	39,585
2017-11-29	$30.29	$30.96	$29.65	$30.67	$25.64	27,846
2017-11-28	$29.46	$30.27	$28.78	$30.13	$25.19	35,558
2017-11-27	$29.15	$29.84	$28.88	$29.46	$24.63	21,077
2017-11-24	$29.21	$29.21	$28.65	$28.78	$24.06	5,183
2017-11-22	$29.43	$29.76	$28.99	$29.23	$24.44	21,788
2017-11-21	$29.10	$29.58	$29.05	$29.42	$24.60	35,220
2017-11-20	$28.22	$29.02	$28.22	$29.02	$24.26	28,263
2017-11-17	$28.10	$28.40	$27.88	$28.22	$23.60	57,407
2017-11-16	$28.40	$29.16	$28.04	$28.33	$23.69	37,537
2017-11-15	$27.86	$28.63	$27.86	$28.39	$23.74	22,182
2017-11-14	$27.90	$28.27	$27.81	$28.12	$23.51	16,788
2017-11-13	$28.13	$28.14	$27.41	$27.93	$23.35	23,868
2017-11-10	$27.79	$28.33	$27.56	$27.78	$23.23	17,908
2017-11-09	$27.56	$28.19	$26.97	$27.74	$23.19	22,068
2017-11-08	$27.62	$28.02	$27.11	$27.84	$23.28	22,106
2017-11-07	$29.11	$29.11	$27.73	$27.75	$23.20	24,128
2017-11-06	$29.21	$29.34	$29.00	$29.10	$24.33	17,133
2017-11-03	$29.81	$29.81	$29.12	$29.19	$24.41	22,957
2017-11-02	$30.75	$30.75	$29.72	$29.82	$24.93	37,970
2017-11-01	$30.25	$32.24	$30.05	$30.80	$25.60	109,613
2017-10-31	$29.54	$30.35	$29.03	$29.87	$24.82	44,569
2017-10-30	$30.35	$30.51	$29.10	$29.42	$24.45	23,852
2017-10-27	$30.54	$31.25	$29.56	$30.83	$25.62	23,172
2017-10-26	$29.99	$30.81	$29.71	$30.53	$25.37	30,957
2017-10-25	$29.29	$29.89	$29.09	$29.85	$24.81	16,467
2017-10-24	$29.20	$29.50	$29.07	$29.10	$24.19	18,371
2017-10-23	$29.44	$29.45	$28.98	$29.02	$24.12	6,128
2017-10-20	$29.49	$29.50	$29.15	$29.43	$24.46	22,807
2017-10-19	$29.15	$29.34	$29.04	$29.09	$24.18	32,961
2017-10-18	$29.52	$29.85	$28.93	$29.41	$24.44	13,475
2017-10-17	$29.71	$29.71	$29.35	$29.44	$24.47	8,782
2017-10-16	$29.37	$29.85	$29.11	$29.72	$24.70	21,783
2017-10-13	$29.61	$29.76	$29.08	$29.36	$24.40	15,544
2017-10-12	$29.78	$29.97	$29.36	$29.59	$24.59	22,113
2017-10-11	$29.95	$29.96	$29.49	$29.79	$24.76	25,068
2017-10-10	$29.96	$29.96	$29.65	$29.95	$24.89	22,618
2017-10-09	$29.46	$29.92	$29.40	$29.70	$24.68	10,645
2017-10-06	$29.40	$29.95	$29.40	$29.66	$24.65	25,071
2017-10-05	$29.63	$29.78	$28.71	$29.38	$24.42	11,466
2017-10-04	$29.66	$29.68	$29.20	$29.64	$24.63	15,184
2017-10-03	$29.93	$29.93	$29.16	$29.52	$24.53	22,225
2017-10-02	$29.24	$29.89	$28.99	$29.81	$24.78	35,693
2017-09-29	$29.65	$29.80	$29.06	$29.11	$24.19	32,177
2017-09-28	$29.09	$29.79	$28.90	$29.64	$24.63	21,015
2017-09-27	$28.20	$29.45	$28.19	$29.23	$24.29	35,853
2017-09-26	$27.86	$28.60	$27.72	$28.17	$23.41	23,286
2017-09-25	$27.43	$27.83	$27.15	$27.72	$23.04	11,670
2017-09-22	$27.29	$27.91	$27.16	$27.50	$22.86	29,656
2017-09-21	$27.57	$27.68	$27.20	$27.32	$22.71	19,185
2017-09-20	$27.31	$27.88	$26.95	$27.51	$22.86	20,047
2017-09-19	$27.04	$27.36	$26.99	$27.19	$22.60	13,177
2017-09-18	$26.56	$27.29	$26.43	$27.12	$22.54	19,202
2017-09-15	$26.42	$26.88	$26.01	$26.66	$22.16	69,567
2017-09-14	$26.73	$26.73	$26.16	$26.36	$21.91	14,615
2017-09-13	$25.72	$26.69	$25.72	$26.45	$21.98	11,691
2017-09-12	$25.98	$26.54	$25.98	$26.12	$21.71	13,229
2017-09-11	$25.54	$26.21	$25.54	$26.15	$21.73	12,998
2017-09-08	$25.35	$25.73	$25.10	$25.61	$21.28	20,494
2017-09-07	$25.46	$25.46	$24.94	$25.28	$21.01	22,974
2017-09-06	$25.57	$25.73	$25.31	$25.44	$21.14	12,992
2017-09-05	$25.94	$25.96	$25.33	$25.37	$21.09	19,103
2017-09-01	$25.66	$26.32	$25.66	$26.11	$21.70	15,629
2017-08-31	$25.63	$26.05	$25.42	$25.74	$21.39	31,721
2017-08-30	$25.35	$26.00	$25.35	$25.64	$21.31	21,762
2017-08-29	$25.13	$25.47	$25.13	$25.24	$20.98	14,925
2017-08-28	$25.55	$25.95	$25.14	$25.34	$21.06	11,104
2017-08-25	$25.36	$26.57	$25.36	$25.56	$21.24	10,626
2017-08-24	$25.29	$25.32	$24.92	$25.18	$20.93	10,200
2017-08-23	$25.18	$25.51	$25.06	$25.09	$20.85	11,611
2017-08-22	$25.36	$25.62	$25.15	$25.31	$21.04	12,129
2017-08-21	$24.95	$25.44	$24.33	$25.32	$21.04	13,831
2017-08-18	$24.35	$25.34	$24.02	$25.00	$20.78	31,004
2017-08-17	$25.35	$25.80	$24.52	$24.58	$20.43	31,816
2017-08-16	$25.82	$26.09	$25.25	$25.52	$21.21	13,163
2017-08-15	$26.25	$26.26	$25.51	$25.66	$21.33	10,542
2017-08-14	$25.32	$26.03	$25.32	$26.03	$21.63	12,651
2017-08-11	$25.83	$25.83	$25.04	$25.11	$20.87	18,246
2017-08-10	$25.88	$25.97	$25.54	$25.64	$21.31	16,916
2017-08-09	$25.26	$26.57	$25.26	$26.16	$21.74	59,850
2017-08-08	$26.47	$27.11	$26.43	$26.70	$22.19	60,745
2017-08-07	$26.93	$26.93	$26.40	$26.51	$22.03	15,838
2017-08-04	$26.93	$27.32	$26.73	$26.98	$22.42	12,890
2017-08-03	$27.04	$27.07	$26.45	$26.64	$22.14	9,153
2017-08-02	$27.24	$27.56	$27.04	$27.04	$22.47	8,173
2017-08-01	$27.23	$27.65	$27.16	$27.60	$22.79	11,366
2017-07-31	$27.37	$27.59	$27.10	$27.22	$22.47	24,219
2017-07-28	$27.25	$27.43	$26.98	$27.38	$22.61	11,749
2017-07-27	$27.32	$27.74	$26.83	$27.26	$22.51	15,239
2017-07-26	$28.50	$28.50	$27.02	$27.19	$22.45	15,004
2017-07-25	$27.60	$28.08	$27.31	$27.81	$22.96	23,542
2017-07-24	$27.25	$27.80	$26.86	$27.31	$22.55	25,419
2017-07-21	$27.64	$27.88	$27.32	$27.41	$22.63	15,926
2017-07-20	$27.58	$27.89	$27.35	$27.57	$22.76	13,350
2017-07-19	$27.76	$28.14	$27.40	$27.59	$22.78	16,170
2017-07-18	$27.52	$28.03	$27.52	$27.88	$23.02	12,538
2017-07-17	$27.66	$28.05	$27.30	$27.85	$22.99	46,474
2017-07-14	$27.56	$28.20	$27.40	$27.84	$22.98	33,472
2017-07-13	$27.91	$28.20	$27.55	$27.86	$23.00	32,317
2017-07-12	$27.33	$28.05	$27.16	$27.97	$23.09	19,850
2017-07-11	$26.65	$27.95	$26.65	$27.31	$22.55	26,495
2017-07-10	$27.83	$28.07	$27.48	$27.59	$22.78	12,084
2017-07-07	$27.21	$28.19	$27.13	$28.11	$23.21	11,300
2017-07-06	$27.62	$27.94	$27.24	$27.66	$22.84	10,827
2017-07-05	$27.81	$27.81	$27.05	$27.63	$22.81	17,859
2017-07-03	$27.45	$28.11	$27.44	$27.92	$23.05	9,757
2017-06-30	$27.67	$27.75	$27.29	$27.35	$22.58	21,600
2017-06-29	$28.05	$28.05	$27.33	$27.87	$23.01	30,958
2017-06-28	$26.98	$27.78	$26.60	$27.77	$22.93	9,668
2017-06-27	$26.54	$27.01	$26.52	$26.78	$22.11	23,839
2017-06-26	$26.79	$27.06	$26.06	$26.54	$21.91	18,755
2017-06-23	$26.54	$26.91	$26.53	$26.79	$22.12	101,200
2017-06-22	$26.78	$26.95	$26.29	$26.75	$22.08	13,700
2017-06-21	$27.37	$27.43	$26.60	$26.74	$22.08	20,484
2017-06-20	$27.64	$27.77	$27.15	$27.22	$22.47	12,430
2017-06-19	$27.88	$28.19	$27.69	$27.74	$22.90	13,093
2017-06-16	$27.31	$28.01	$27.31	$27.83	$22.98	57,146
2017-06-15	$27.59	$28.04	$26.87	$27.83	$22.98	15,162
2017-06-14	$27.70	$28.00	$26.82	$27.95	$23.08	22,824
2017-06-13	$27.82	$28.49	$27.54	$27.95	$23.08	21,332
2017-06-12	$28.17	$28.80	$27.28	$27.87	$23.01	40,757
2017-06-09	$26.85	$28.12	$26.85	$28.05	$23.16	37,554
2017-06-08	$25.88	$27.30	$25.84	$26.68	$22.03	26,087
2017-06-07	$25.47	$25.95	$25.42	$25.84	$21.33	19,978
2017-06-06	$25.32	$25.65	$25.12	$25.38	$20.95	10,868
2017-06-05	$26.24	$26.24	$25.52	$25.62	$21.15	10,392
2017-06-02	$25.64	$26.72	$25.60	$26.02	$21.48	29,237
2017-06-01	$25.52	$25.74	$25.22	$25.71	$21.23	19,875
2017-05-31	$25.10	$25.76	$25.09	$25.50	$21.05	52,945
2017-05-30	$25.46	$25.46	$24.96	$25.30	$20.89	17,787
2017-05-26	$25.03	$25.76	$25.03	$25.68	$21.20	18,571
2017-05-25	$25.31	$25.71	$25.25	$25.42	$20.99	15,807
2017-05-24	$25.46	$25.46	$24.85	$25.22	$20.82	12,765
2017-05-23	$25.26	$25.46	$25.02	$25.39	$20.96	12,622
2017-05-22	$24.88	$25.22	$24.76	$25.13	$20.75	30,672
2017-05-19	$25.55	$26.06	$24.87	$24.95	$20.60	31,462
2017-05-18	$25.92	$26.61	$25.28	$25.57	$21.11	81,395
2017-05-17	$25.36	$25.67	$24.75	$25.24	$20.84	29,080
2017-05-16	$25.93	$26.11	$25.46	$26.05	$21.51	14,904
2017-05-15	$25.94	$25.97	$25.47	$25.77	$21.28	13,684
2017-05-12	$25.74	$26.15	$25.22	$25.52	$21.07	27,599
2017-05-11	$26.10	$26.16	$25.70	$25.81	$21.31	13,746
2017-05-10	$26.55	$26.68	$26.13	$26.21	$21.64	17,619
2017-05-09	$26.90	$27.32	$26.26	$26.62	$21.98	19,292
2017-05-08	$26.97	$27.72	$26.81	$27.01	$22.30	17,698
2017-05-05	$27.08	$27.19	$26.72	$26.99	$22.28	22,153
2017-05-04	$26.35	$27.11	$26.20	$27.03	$22.32	36,159
2017-05-03	$25.82	$26.17	$25.67	$26.12	$21.56	26,274
2017-05-02	$26.19	$26.42	$25.78	$25.89	$21.24	16,263
2017-05-01	$26.46	$26.99	$25.86	$26.08	$21.40	31,228
2017-04-28	$26.99	$27.80	$26.38	$26.46	$21.71	27,485
2017-04-27	$27.39	$27.57	$26.97	$27.24	$22.35	22,446
2017-04-26	$26.20	$27.48	$25.86	$27.34	$22.43	49,432
2017-04-25	$26.54	$26.54	$25.83	$26.18	$21.48	33,886
2017-04-24	$26.00	$26.44	$24.88	$26.18	$21.48	24,591
2017-04-21	$25.08	$25.60	$24.95	$25.47	$20.90	32,163
2017-04-20	$24.90	$25.11	$24.69	$25.10	$20.60	37,281
2017-04-19	$24.49	$24.92	$24.42	$24.53	$20.13	27,444
2017-04-18	$24.31	$24.84	$24.31	$24.71	$20.28	30,477
2017-04-17	$24.41	$24.57	$24.06	$24.52	$20.12	24,465
2017-04-13	$24.33	$24.59	$24.20	$24.30	$19.94	20,695
2017-04-12	$24.59	$24.88	$24.27	$24.48	$20.09	21,106
2017-04-11	$24.54	$24.85	$24.43	$24.74	$20.30	29,189
2017-04-10	$24.55	$24.95	$24.35	$24.57	$20.16	24,855
2017-04-07	$24.53	$25.10	$24.43	$24.59	$20.18	16,662
2017-04-06	$24.59	$24.93	$24.41	$24.72	$20.28	34,296
2017-04-05	$25.26	$25.87	$24.55	$24.63	$20.21	67,973
2017-04-04	$25.11	$25.59	$24.93	$25.10	$20.60	69,300
2017-04-03	$25.12	$25.39	$24.73	$25.13	$20.62	41,940
2017-03-31	$25.10	$25.25	$24.80	$24.97	$20.49	37,888
2017-03-30	$25.30	$25.67	$24.84	$25.26	$20.73	65,536
2017-03-29	$24.66	$25.00	$24.46	$24.89	$20.42	44,208
2017-03-28	$23.94	$25.06	$23.94	$24.92	$20.45	35,645
2017-03-27	$24.39	$24.85	$24.11	$24.18	$19.84	67,128
2017-03-24	$24.60	$24.85	$24.36	$24.64	$20.22	66,618
2017-03-23	$23.34	$24.62	$23.23	$24.37	$20.00	26,810
2017-03-22	$23.84	$24.04	$23.23	$23.49	$19.28	62,016
2017-03-21	$24.64	$24.72	$23.54	$23.84	$19.56	83,845
2017-03-20	$24.88	$25.15	$24.42	$24.56	$20.15	36,661
2017-03-17	$25.40	$25.40	$24.71	$24.86	$20.40	81,279
2017-03-16	$25.45	$25.48	$25.21	$25.45	$20.88	34,306
2017-03-15	$25.75	$25.85	$25.39	$25.51	$20.93	30,226
2017-03-14	$25.34	$25.65	$24.40	$25.32	$20.78	41,863
2017-03-13	$25.34	$25.85	$25.30	$25.52	$20.94	27,673
2017-03-10	$25.74	$26.10	$25.21	$25.53	$20.95	31,957
2017-03-09	$25.70	$26.54	$25.37	$25.68	$21.07	47,640
2017-03-08	$26.70	$26.82	$25.90	$25.90	$21.25	23,252
2017-03-07	$27.05	$27.05	$26.05	$26.45	$21.70	37,634
2017-03-06	$27.30	$27.45	$27.15	$27.20	$22.32	16,963
2017-03-03	$27.34	$27.64	$27.00	$27.60	$22.65	23,804
2017-03-02	$27.56	$27.80	$27.40	$27.46	$22.53	20,867
2017-03-01	$27.66	$28.15	$27.43	$27.81	$22.82	17,516
2017-02-28	$27.36	$27.44	$27.00	$27.02	$22.17	34,100
2017-02-27	$27.53	$27.79	$27.31	$27.40	$22.48	20,162
2017-02-24	$27.43	$27.79	$27.13	$27.47	$22.54	13,672
2017-02-23	$27.65	$27.91	$27.35	$27.77	$22.79	8,784
2017-02-22	$27.65	$27.95	$27.55	$27.73	$22.75	10,920
2017-02-21	$27.65	$28.00	$27.17	$27.74	$22.76	18,050
2017-02-17	$27.87	$27.99	$27.30	$27.66	$22.70	32,456
2017-02-16	$27.88	$28.05	$27.28	$27.85	$22.85	31,260
2017-02-15	$27.68	$27.86	$27.42	$27.83	$22.84	11,092
2017-02-14	$27.55	$27.76	$27.30	$27.65	$22.69	15,715
2017-02-13	$27.36	$27.97	$27.16	$27.38	$22.47	17,086
2017-02-10	$26.73	$27.45	$26.65	$27.29	$22.39	18,368
2017-02-09	$26.52	$26.89	$26.26	$26.61	$21.84	15,295
2017-02-08	$26.73	$26.81	$26.15	$26.53	$21.77	20,204
2017-02-07	$27.24	$27.78	$26.62	$27.00	$22.16	35,308
2017-02-06	$27.76	$27.99	$26.98	$27.09	$22.23	27,998
2017-02-03	$27.99	$28.15	$27.60	$28.09	$23.05	27,645
2017-02-02	$28.49	$28.49	$27.48	$27.65	$22.69	23,422
2017-02-01	$28.55	$29.29	$28.28	$28.40	$23.30	21,118
2017-01-31	$29.65	$29.88	$29.02	$29.10	$23.75	47,126
2017-01-30	$30.00	$30.10	$29.52	$29.53	$24.10	34,705
2017-01-27	$30.27	$30.40	$29.95	$30.14	$24.59	22,127
2017-01-26	$30.61	$30.61	$30.00	$30.12	$24.58	45,321
2017-01-25	$30.72	$30.86	$29.85	$30.64	$25.00	76,503
2017-01-24	$29.12	$30.29	$29.10	$30.14	$24.59	24,369
2017-01-23	$29.17	$29.49	$28.94	$29.18	$23.81	23,375
2017-01-20	$29.01	$29.87	$28.80	$29.01	$23.67	21,592
2017-01-19	$29.02	$29.02	$28.46	$28.75	$23.46	20,252
2017-01-18	$29.15	$29.28	$28.74	$29.12	$23.76	15,718
2017-01-17	$29.28	$29.95	$28.58	$28.86	$23.55	38,128
2017-01-13	$29.88	$30.50	$29.41	$29.60	$24.15	41,081
2017-01-12	$29.39	$29.85	$28.49	$29.61	$24.16	39,152
2017-01-11	$29.68	$30.21	$29.01	$29.89	$24.39	29,503
2017-01-10	$29.22	$29.87	$29.22	$29.58	$24.14	28,261
2017-01-09	$29.34	$29.52	$29.00	$29.29	$23.90	22,982
2017-01-06	$29.58	$29.77	$29.23	$29.60	$24.15	16,080
2017-01-05	$29.93	$30.10	$29.05	$29.50	$24.07	16,795
2017-01-04	$30.22	$30.40	$29.90	$30.10	$24.56	52,187
2017-01-03	$30.52	$30.52	$29.71	$30.10	$24.56	25,187
2016-12-30	$30.37	$30.37	$29.93	$30.14	$24.59	22,628
2016-12-29	$30.66	$30.66	$29.92	$30.32	$24.74	25,111
2016-12-28	$30.75	$30.75	$30.22	$30.47	$24.86	19,816
2016-12-27	$30.71	$30.74	$30.48	$30.58	$24.95	32,697
2016-12-23	$30.83	$30.95	$30.48	$30.72	$25.07	17,650
2016-12-22	$31.06	$31.15	$30.48	$30.84	$25.16	35,191
2016-12-21	$31.05	$31.06	$30.26	$30.68	$25.03	36,247
2016-12-20	$30.82	$31.48	$30.55	$31.06	$25.34	30,114
2016-12-19	$30.39	$30.68	$29.90	$30.47	$24.86	36,415
2016-12-16	$30.92	$31.38	$30.25	$30.39	$24.80	107,971
2016-12-15	$29.78	$31.31	$29.64	$30.98	$25.28	43,134
2016-12-14	$29.79	$30.10	$28.88	$29.90	$24.40	34,781
2016-12-13	$30.50	$30.50	$29.94	$29.99	$24.47	65,557
2016-12-12	$31.35	$31.44	$30.43	$30.50	$24.89	60,454
2016-12-09	$31.40	$31.94	$30.85	$31.43	$25.65	33,839
2016-12-08	$30.49	$31.39	$29.97	$31.29	$25.53	50,680
2016-12-07	$29.95	$30.73	$29.62	$30.44	$24.84	24,462
2016-12-06	$29.20	$30.08	$28.93	$29.89	$24.39	28,995
2016-12-05	$28.58	$29.54	$28.58	$29.05	$23.70	59,721
2016-12-02	$28.58	$28.58	$27.98	$28.28	$23.08	18,195
2016-12-01	$28.16	$28.92	$27.85	$28.59	$23.33	55,297
2016-11-30	$28.38	$28.95	$27.85	$28.20	$23.01	40,158
2016-11-29	$28.18	$28.76	$27.50	$28.18	$22.99	30,823
2016-11-28	$28.50	$28.50	$27.85	$28.01	$22.86	22,672
2016-11-25	$28.56	$28.69	$28.36	$28.69	$23.41	8,393
2016-11-23	$28.57	$28.74	$27.99	$28.53	$23.28	22,573
2016-11-22	$27.75	$28.83	$27.41	$28.57	$23.31	22,626
2016-11-21	$27.98	$28.07	$27.56	$27.74	$22.64	16,748
2016-11-18	$27.00	$28.22	$26.85	$28.03	$22.87	54,462
2016-11-17	$26.96	$27.20	$26.65	$26.98	$22.02	48,634
2016-11-16	$26.95	$27.29	$26.23	$26.92	$21.97	42,816
2016-11-15	$26.64	$27.25	$26.10	$26.96	$22.00	30,474
2016-11-14	$28.75	$28.75	$26.51	$26.95	$21.99	58,224
2016-11-11	$25.24	$28.60	$23.60	$28.51	$23.26	69,037
2016-11-10	$24.80	$25.46	$23.02	$25.33	$20.67	51,452
2016-11-09	$22.67	$24.91	$22.67	$24.51	$20.00	37,855
2016-11-08	$22.07	$22.72	$22.07	$22.61	$18.45	15,051
2016-11-07	$22.55	$22.55	$22.01	$22.25	$18.16	44,967
2016-11-04	$22.21	$22.35	$21.89	$22.11	$18.04	18,813
2016-11-03	$22.25	$22.45	$21.15	$22.09	$18.03	52,416
2016-11-02	$22.26	$22.40	$21.92	$22.10	$18.03	19,513
2016-11-01	$22.66	$22.68	$22.28	$22.35	$18.11	21,509
2016-10-31	$22.70	$22.70	$22.37	$22.65	$18.35	41,257
2016-10-28	$22.50	$23.13	$22.48	$22.55	$18.27	19,108
2016-10-27	$23.03	$23.21	$22.79	$22.88	$18.54	26,563
2016-10-26	$23.59	$23.59	$22.28	$22.89	$18.54	12,961
2016-10-25	$22.55	$24.83	$22.51	$23.65	$19.16	26,917
2016-10-24	$24.04	$24.27	$23.74	$24.08	$19.51	30,750
2016-10-21	$23.63	$24.04	$23.50	$24.00	$19.44	19,768
2016-10-20	$23.63	$23.93	$23.63	$23.91	$19.37	29,783
2016-10-19	$23.86	$23.89	$23.72	$23.77	$19.26	36,706
2016-10-18	$24.11	$24.36	$23.62	$23.72	$19.22	20,905
2016-10-17	$24.32	$24.32	$23.82	$23.93	$19.39	17,181
2016-10-14	$24.52	$24.72	$23.82	$24.35	$19.73	15,414
2016-10-13	$24.34	$24.62	$24.07	$24.29	$19.68	15,614
2016-10-12	$24.36	$24.98	$24.20	$24.84	$20.12	17,627
2016-10-11	$24.50	$24.81	$24.08	$24.28	$19.67	23,150
2016-10-10	$24.56	$24.68	$24.28	$24.55	$19.89	28,345
2016-10-07	$24.53	$24.61	$24.20	$24.46	$19.82	16,586
2016-10-06	$24.35	$24.80	$24.23	$24.44	$19.80	25,150
2016-10-05	$24.75	$25.04	$24.50	$24.60	$19.93	20,842
2016-10-04	$24.57	$24.81	$24.37	$24.64	$19.96	19,379
2016-10-03	$24.80	$24.80	$24.55	$24.58	$19.91	14,737
2016-09-30	$24.77	$25.06	$24.76	$24.80	$20.09	42,145
2016-09-29	$25.14	$25.17	$24.26	$24.71	$20.02	15,005
2016-09-28	$24.67	$25.24	$24.23	$25.17	$20.39	21,971
2016-09-27	$23.62	$25.09	$23.62	$24.98	$20.24	20,766
2016-09-26	$24.87	$24.95	$24.37	$24.43	$19.79	18,241
2016-09-23	$24.85	$25.22	$24.84	$25.10	$20.33	16,394
2016-09-22	$24.63	$25.00	$24.38	$25.00	$20.25	19,715
2016-09-21	$24.42	$24.60	$24.40	$24.60	$19.93	14,133
2016-09-20	$24.34	$24.52	$24.06	$24.45	$19.81	23,186
2016-09-19	$23.98	$24.33	$23.79	$24.26	$19.65	16,742
2016-09-16	$24.09	$24.09	$23.69	$23.98	$19.43	57,221
2016-09-15	$23.54	$24.06	$23.44	$24.06	$19.49	13,920
2016-09-14	$23.84	$23.90	$23.60	$23.68	$19.18	13,827
2016-09-13	$23.82	$24.06	$23.67	$23.87	$19.34	26,601
2016-09-12	$23.70	$24.08	$23.57	$24.08	$19.51	20,540
2016-09-09	$24.41	$24.47	$23.63	$23.70	$19.20	23,864
2016-09-08	$24.57	$24.70	$24.39	$24.62	$19.95	12,138
2016-09-07	$24.09	$24.64	$24.09	$24.63	$19.95	20,337
2016-09-06	$24.25	$24.25	$23.88	$24.09	$19.52	17,016
2016-09-02	$23.99	$24.24	$23.91	$24.15	$19.56	8,443
2016-09-01	$24.08	$24.08	$23.65	$24.01	$19.45	17,939
2016-08-31	$23.89	$24.22	$23.81	$23.97	$19.42	25,404
2016-08-30	$23.94	$24.03	$23.91	$24.00	$19.44	7,025
2016-08-29	$23.88	$24.00	$23.80	$23.94	$19.39	11,658
2016-08-26	$24.03	$24.17	$23.77	$23.92	$19.38	10,620
2016-08-25	$23.85	$23.97	$23.02	$23.94	$19.39	22,425
2016-08-24	$23.81	$24.01	$23.62	$23.88	$19.35	22,715
2016-08-23	$24.08	$24.19	$23.83	$23.85	$19.32	16,433
2016-08-22	$23.36	$23.97	$23.36	$23.96	$19.41	30,767
2016-08-19	$23.51	$23.60	$23.28	$23.58	$19.10	32,655
2016-08-18	$23.16	$23.53	$23.00	$23.50	$19.04	24,655
2016-08-17	$23.40	$23.60	$23.14	$23.23	$18.82	19,767
2016-08-16	$23.33	$23.60	$23.20	$23.32	$18.89	25,530
2016-08-15	$23.05	$23.40	$23.02	$23.33	$18.90	26,431
2016-08-12	$23.41	$23.41	$22.62	$22.89	$18.54	32,287
2016-08-11	$23.67	$23.72	$23.34	$23.56	$19.09	19,046
2016-08-10	$23.61	$23.79	$23.50	$23.51	$19.05	14,076
2016-08-09	$23.59	$23.74	$23.59	$23.66	$19.17	16,665
2016-08-08	$23.65	$23.71	$23.27	$23.60	$19.12	26,744
2016-08-05	$22.91	$23.82	$22.78	$23.72	$19.22	47,995
2016-08-04	$22.72	$22.82	$22.45	$22.68	$18.37	19,036
2016-08-03	$22.53	$22.73	$21.70	$22.63	$18.33	21,635
2016-08-02	$22.95	$22.99	$22.71	$22.74	$18.29	27,781
2016-08-01	$22.98	$23.18	$22.50	$22.99	$18.49	33,487
2016-07-29	$22.90	$23.17	$22.77	$22.93	$18.45	46,341
2016-07-28	$22.76	$23.22	$22.67	$23.01	$18.51	29,508
2016-07-27	$22.91	$23.13	$22.10	$22.88	$18.41	24,128
2016-07-26	$22.85	$22.90	$22.63	$22.72	$18.28	18,330
2016-07-25	$22.58	$22.98	$22.58	$22.79	$18.33	15,336
2016-07-22	$22.47	$22.97	$22.47	$22.79	$18.33	26,574
2016-07-21	$22.83	$22.94	$22.46	$22.51	$18.11	20,015
2016-07-20	$22.70	$23.00	$22.68	$22.84	$18.37	27,788
2016-07-19	$22.76	$22.98	$22.68	$22.69	$18.25	26,241
2016-07-18	$22.93	$23.07	$22.64	$22.79	$18.33	37,705
2016-07-15	$22.97	$23.04	$22.83	$22.86	$18.39	31,675
2016-07-14	$22.97	$23.22	$22.76	$22.79	$18.33	30,149
2016-07-13	$22.99	$23.09	$22.15	$22.83	$18.37	36,722
2016-07-12	$22.20	$23.20	$22.13	$22.84	$18.37	65,567
2016-07-11	$22.48	$22.93	$22.48	$22.55	$18.14	46,285
2016-07-08	$22.24	$22.71	$21.53	$22.45	$18.06	43,000
2016-07-07	$22.13	$22.29	$22.00	$22.09	$17.77	22,902
2016-07-06	$21.87	$22.28	$21.78	$22.12	$17.79	30,928
2016-07-05	$22.14	$22.21	$21.82	$22.05	$17.74	33,863
2016-07-01	$22.38	$22.50	$22.14	$22.16	$17.83	25,905
2016-06-30	$22.00	$22.47	$21.90	$22.44	$18.05	42,661
2016-06-29	$21.86	$22.02	$21.29	$21.85	$17.58	41,461
2016-06-28	$21.09	$21.57	$20.80	$21.33	$17.16	40,458
2016-06-27	$21.14	$21.17	$20.58	$20.80	$16.73	46,871
2016-06-24	$21.64	$22.40	$20.62	$21.43	$17.24	122,962
2016-06-23	$22.19	$22.72	$22.17	$22.67	$18.24	53,597
2016-06-22	$22.18	$22.20	$21.85	$21.87	$17.59	26,656
2016-06-21	$21.63	$22.02	$21.34	$21.76	$17.50	44,887
2016-06-20	$21.49	$21.78	$21.46	$21.61	$17.38	42,827
2016-06-17	$21.56	$21.57	$21.15	$21.29	$17.13	124,399
2016-06-16	$21.42	$21.53	$21.10	$21.49	$17.29	61,437
2016-06-15	$21.69	$21.80	$21.51	$21.53	$17.32	32,343
2016-06-14	$22.19	$22.19	$21.58	$21.76	$17.50	35,494
2016-06-13	$22.17	$22.39	$21.66	$22.00	$17.70	54,102
2016-06-10	$22.41	$22.65	$22.21	$22.28	$17.92	31,159
2016-06-09	$22.33	$22.74	$21.73	$22.57	$18.16	45,200
2016-06-08	$22.39	$22.67	$22.22	$22.58	$18.16	22,293
2016-06-07	$22.15	$22.48	$22.03	$22.30	$17.94	21,281
2016-06-06	$21.80	$22.40	$21.75	$22.24	$17.89	22,644
2016-06-03	$21.66	$21.81	$21.19	$21.72	$17.47	26,532
2016-06-02	$21.72	$21.92	$21.47	$21.81	$17.54	28,593
2016-06-01	$21.70	$22.23	$21.32	$22.09	$17.77	45,036
2016-05-31	$22.04	$22.15	$21.82	$21.86	$17.58	27,101
2016-05-27	$21.53	$22.10	$21.53	$21.97	$17.67	22,485
2016-05-26	$21.90	$21.94	$21.56	$21.67	$17.43	17,430
2016-05-25	$22.56	$22.56	$21.84	$21.95	$17.66	17,021
2016-05-24	$22.07	$22.61	$22.07	$22.39	$18.01	46,773
2016-05-23	$21.40	$21.85	$21.27	$21.61	$17.38	42,942
2016-05-20	$20.96	$21.42	$20.96	$21.33	$17.16	31,156
2016-05-19	$21.09	$21.38	$20.48	$20.84	$16.76	33,142
2016-05-18	$20.25	$21.22	$20.25	$21.16	$17.02	31,737
2016-05-17	$20.98	$21.05	$20.16	$20.32	$16.35	28,108
2016-05-16	$20.96	$21.22	$20.93	$21.02	$16.91	37,068
2016-05-13	$21.11	$21.29	$20.83	$20.88	$16.80	16,992
2016-05-12	$21.23	$21.27	$21.00	$21.15	$17.01	13,312
2016-05-11	$21.47	$21.53	$21.34	$21.40	$17.21	29,621
2016-05-10	$21.07	$21.50	$21.00	$21.45	$17.26	20,233
2016-05-09	$21.03	$21.32	$21.02	$21.22	$17.07	20,441
2016-05-06	$20.78	$21.12	$20.69	$21.08	$16.96	28,236
2016-05-05	$20.79	$21.09	$20.76	$20.79	$16.72	29,777
2016-05-04	$21.24	$21.24	$20.58	$21.02	$16.91	31,534
2016-05-03	$21.15	$21.15	$20.70	$21.00	$16.78	29,134
2016-05-02	$20.95	$21.32	$20.00	$21.25	$16.98	19,517
2016-04-29	$20.83	$21.26	$20.81	$20.81	$16.63	46,259
2016-04-28	$20.84	$20.93	$20.71	$20.83	$16.65	40,081
2016-04-27	$20.64	$20.98	$20.57	$20.90	$16.70	35,436
2016-04-26	$20.24	$20.90	$20.23	$20.69	$16.53	32,621
2016-04-25	$20.21	$20.40	$20.15	$20.25	$16.18	31,484
2016-04-22	$20.40	$20.68	$19.84	$20.60	$16.46	36,270
2016-04-21	$20.32	$20.39	$20.02	$20.12	$16.08	36,259
2016-04-20	$20.50	$20.50	$20.27	$20.37	$16.28	24,079
2016-04-19	$20.47	$20.68	$20.41	$20.50	$16.38	25,815
2016-04-18	$19.97	$20.58	$19.97	$20.35	$16.26	23,449
2016-04-15	$20.03	$20.41	$20.03	$20.23	$16.17	20,643
2016-04-14	$20.05	$20.57	$19.98	$20.13	$16.09	46,403
2016-04-13	$19.66	$20.26	$19.66	$20.06	$16.03	53,948
2016-04-12	$19.25	$19.69	$19.11	$19.50	$15.58	15,740
2016-04-11	$19.15	$19.55	$19.15	$19.31	$15.43	17,291
2016-04-08	$19.13	$19.17	$18.61	$19.12	$15.28	26,221
2016-04-07	$19.18	$19.37	$18.91	$19.03	$15.21	27,862
2016-04-06	$19.32	$19.42	$19.16	$19.33	$15.45	39,464
2016-04-05	$19.55	$19.68	$19.35	$19.37	$15.48	26,930
2016-04-04	$19.93	$19.93	$19.72	$19.74	$15.77	30,790
2016-04-01	$19.70	$19.87	$18.95	$19.76	$15.79	22,160
2016-03-31	$19.58	$19.93	$19.54	$19.84	$15.85	112,967
2016-03-30	$19.40	$19.73	$19.38	$19.63	$15.69	28,365
2016-03-29	$18.89	$19.47	$18.02	$19.35	$15.46	28,825
2016-03-28	$19.00	$19.32	$18.86	$19.11	$15.27	27,899
2016-03-24	$19.04	$19.13	$18.84	$18.98	$15.17	19,206
2016-03-23	$19.31	$19.42	$19.06	$19.10	$15.26	40,701
2016-03-22	$19.63	$19.85	$19.33	$19.40	$15.50	31,304
2016-03-21	$19.46	$19.80	$19.28	$19.65	$15.70	43,845
2016-03-18	$19.42	$19.84	$18.97	$19.54	$15.61	68,767
2016-03-17	$18.58	$19.57	$18.27	$19.27	$15.40	48,189
2016-03-16	$18.84	$18.86	$18.48	$18.63	$14.89	19,607
2016-03-15	$18.85	$18.98	$18.68	$18.75	$14.98	26,624
2016-03-14	$18.74	$19.00	$18.62	$18.89	$15.10	30,562
2016-03-11	$18.74	$18.93	$18.59	$18.90	$15.10	33,584
2016-03-10	$18.75	$18.84	$18.43	$18.66	$14.91	32,947
2016-03-09	$18.81	$19.00	$18.64	$18.74	$14.98	22,119
2016-03-08	$18.80	$18.99	$18.64	$18.65	$14.90	27,460
2016-03-07	$18.79	$19.00	$18.79	$18.91	$15.11	27,238
2016-03-04	$19.00	$19.00	$18.75	$18.80	$15.02	20,098
2016-03-03	$18.74	$19.00	$18.74	$18.99	$15.18	35,650
2016-03-02	$18.39	$18.77	$18.34	$18.74	$14.98	24,597
2016-03-01	$18.17	$18.56	$18.17	$18.47	$14.76	29,567
2016-02-29	$18.16	$18.42	$18.06	$18.10	$14.46	36,563
2016-02-26	$18.10	$18.33	$18.08	$18.21	$14.55	35,223
2016-02-25	$17.87	$18.09	$17.87	$18.01	$14.39	12,861
2016-02-24	$17.80	$17.91	$17.35	$17.90	$14.30	20,405
2016-02-23	$17.85	$17.93	$17.53	$17.58	$14.05	68,873
2016-02-22	$18.17	$18.30	$17.80	$17.83	$14.25	32,996
2016-02-19	$17.69	$18.20	$17.69	$18.00	$14.38	35,016
2016-02-18	$17.84	$17.84	$17.52	$17.69	$14.14	22,838
2016-02-17	$18.13	$18.28	$17.78	$17.82	$14.24	37,726
2016-02-16	$17.94	$18.16	$17.64	$18.03	$14.41	18,155
2016-02-12	$17.68	$17.95	$17.42	$17.79	$14.22	28,344
2016-02-11	$17.35	$17.71	$17.33	$17.40	$13.90	16,128
2016-02-10	$17.90	$18.32	$17.67	$17.70	$14.14	25,648
2016-02-09	$17.19	$17.96	$17.14	$17.69	$14.14	34,664
2016-02-08	$17.01	$17.51	$17.01	$17.42	$13.92	38,865
2016-02-05	$17.78	$17.78	$17.02	$17.05	$13.62	51,388
2016-02-04	$17.92	$18.13	$17.62	$17.79	$14.22	27,773
2016-02-03	$18.18	$18.18	$17.25	$17.76	$14.19	40,045
2016-02-02	$18.34	$18.42	$17.93	$18.13	$14.37	31,945
2016-02-01	$18.89	$18.89	$17.65	$18.46	$14.64	36,947
2016-01-29	$17.88	$18.60	$17.68	$18.55	$14.71	84,955
2016-01-28	$17.75	$18.20	$17.74	$17.88	$14.18	26,305
2016-01-27	$17.06	$17.67	$17.06	$17.67	$14.01	39,629
2016-01-26	$17.35	$17.79	$16.76	$17.27	$13.69	36,357
2016-01-25	$17.32	$17.40	$16.67	$16.75	$13.28	31,340
2016-01-22	$17.37	$17.46	$17.02	$17.38	$13.78	40,453
2016-01-21	$17.36	$17.58	$17.16	$17.17	$13.61	41,090
2016-01-20	$17.14	$17.65	$16.99	$17.36	$13.76	44,961
2016-01-19	$17.36	$17.56	$17.11	$17.21	$13.65	32,304
2016-01-15	$17.13	$17.65	$17.08	$17.20	$13.64	41,676
2016-01-14	$17.64	$17.92	$17.37	$17.63	$13.98	34,129
2016-01-13	$17.98	$18.00	$17.43	$17.48	$13.86	34,768
2016-01-12	$18.32	$18.59	$17.79	$17.95	$14.23	39,426
2016-01-11	$17.79	$18.22	$17.75	$18.16	$14.40	21,365
2016-01-08	$18.14	$18.24	$17.70	$17.73	$14.06	36,678
2016-01-07	$17.94	$18.27	$17.94	$17.95	$14.23	30,847
2016-01-06	$18.00	$18.35	$18.00	$18.29	$14.50	32,361
2016-01-05	$18.01	$18.42	$17.97	$18.32	$14.53	29,189
2016-01-04	$18.33	$18.39	$17.77	$18.00	$14.27	42,886
2015-12-31	$19.19	$19.20	$18.55	$18.63	$14.77	45,303
2015-12-30	$19.43	$19.46	$19.17	$19.20	$15.22	19,625
2015-12-29	$19.39	$19.53	$19.20	$19.40	$15.38	13,896
2015-12-28	$19.17	$19.17	$18.49	$19.11	$15.15	26,652
2015-12-24	$19.10	$19.44	$19.10	$19.24	$15.25	8,285
2015-12-23	$19.00	$19.16	$18.95	$19.09	$15.14	20,923
2015-12-22	$19.08	$19.34	$18.62	$19.00	$15.06	33,676
2015-12-21	$19.22	$19.39	$18.91	$19.04	$15.10	53,900
2015-12-18	$19.10	$19.24	$18.60	$19.21	$15.23	155,506
2015-12-17	$19.40	$19.47	$19.04	$19.19	$15.21	23,223
2015-12-16	$19.21	$19.55	$18.90	$19.26	$15.27	27,453
2015-12-15	$18.88	$19.43	$18.84	$19.14	$15.18	33,817
2015-12-14	$18.48	$18.97	$18.48	$18.76	$14.87	38,229
2015-12-11	$18.63	$18.96	$18.48	$18.57	$14.72	39,968
2015-12-10	$19.09	$19.27	$18.96	$19.00	$15.06	29,380
2015-12-09	$19.38	$19.59	$19.05	$19.10	$15.14	31,998
2015-12-08	$19.65	$19.65	$19.38	$19.41	$15.39	24,686
2015-12-07	$19.92	$20.17	$19.60	$19.73	$15.64	31,754
2015-12-04	$19.87	$20.31	$19.87	$20.18	$16.00	17,879
2015-12-03	$20.31	$20.51	$19.91	$19.93	$15.80	30,584
2015-12-02	$20.65	$20.74	$20.22	$20.32	$16.11	21,560
2015-12-01	$20.46	$20.82	$20.39	$20.68	$16.40	34,204
2015-11-30	$20.29	$20.58	$20.12	$20.40	$16.17	36,264
2015-11-27	$20.11	$20.34	$20.04	$20.21	$16.02	6,417
2015-11-25	$20.11	$20.31	$19.88	$20.13	$15.96	14,424
2015-11-24	$19.98	$20.16	$19.62	$20.13	$15.96	12,692
2015-11-23	$20.07	$20.37	$20.00	$20.08	$15.92	18,465
2015-11-20	$20.08	$20.50	$19.81	$20.15	$15.98	47,951
2015-11-19	$19.97	$20.03	$19.68	$19.93	$15.80	55,322
2015-11-18	$19.61	$20.07	$19.37	$20.05	$15.90	47,064
2015-11-17	$19.67	$19.96	$19.40	$19.56	$15.51	51,844
2015-11-16	$19.40	$19.80	$19.29	$19.67	$15.60	35,522
2015-11-13	$19.52	$19.94	$19.38	$19.60	$15.54	38,686
2015-11-12	$19.97	$20.14	$19.57	$19.69	$15.61	18,728
2015-11-11	$20.48	$20.50	$20.15	$20.16	$15.98	15,459
2015-11-10	$20.33	$20.48	$19.90	$20.44	$16.21	37,016
2015-11-09	$20.30	$20.47	$19.99	$20.24	$16.05	27,978
2015-11-06	$19.63	$20.32	$19.63	$20.30	$16.09	27,398
2015-11-05	$19.44	$19.85	$19.34	$19.55	$15.50	49,393
2015-11-04	$19.35	$19.76	$19.33	$19.42	$15.40	32,449
2015-11-03	$19.37	$19.90	$19.27	$19.34	$15.22	26,447
2015-11-02	$19.21	$19.50	$19.20	$19.37	$15.25	32,001
2015-10-30	$19.48	$19.51	$19.10	$19.23	$15.14	32,445
2015-10-29	$19.56	$19.62	$19.39	$19.54	$15.38	19,310
2015-10-28	$18.62	$19.74	$18.62	$19.69	$15.50	35,818
2015-10-27	$18.89	$18.99	$18.54	$18.63	$14.67	20,436
2015-10-26	$18.87	$18.97	$18.78	$18.96	$14.92	10,060
2015-10-23	$18.82	$19.10	$18.78	$18.80	$14.80	59,404
2015-10-22	$18.50	$18.89	$18.50	$18.84	$14.83	34,653
2015-10-21	$18.58	$18.63	$18.36	$18.44	$14.52	30,241
2015-10-20	$18.62	$18.73	$18.50	$18.57	$14.62	12,952
2015-10-19	$18.35	$18.75	$18.35	$18.68	$14.70	19,579
2015-10-16	$18.30	$18.50	$18.23	$18.43	$14.51	18,036
2015-10-15	$17.74	$18.30	$17.74	$18.29	$14.40	24,133
2015-10-14	$18.23	$18.23	$17.78	$17.78	$14.00	20,318
2015-10-13	$18.30	$18.30	$18.00	$18.26	$14.37	18,032
2015-10-12	$17.93	$18.08	$17.76	$18.08	$14.23	17,023
2015-10-09	$18.00	$18.00	$17.85	$17.90	$14.09	13,183
2015-10-08	$17.88	$17.99	$17.61	$17.98	$14.15	81,121
2015-10-07	$17.77	$17.98	$17.69	$17.92	$14.11	21,327
2015-10-06	$17.62	$17.88	$17.53	$17.59	$13.85	23,609
2015-10-05	$17.23	$17.78	$17.23	$17.70	$13.93	26,700
2015-10-02	$17.40	$17.40	$16.83	$17.30	$13.62	41,511
2015-10-01	$17.94	$17.94	$17.43	$17.55	$13.82	43,841
2015-09-30	$18.00	$18.13	$17.68	$17.90	$14.09	47,153
2015-09-29	$17.84	$18.02	$17.75	$17.93	$14.11	26,686
2015-09-28	$17.63	$18.00	$17.53	$17.75	$13.97	42,826
2015-09-25	$18.17	$18.17	$17.63	$17.64	$13.89	43,753
2015-09-24	$17.75	$18.19	$17.75	$17.96	$14.14	49,698
2015-09-23	$17.98	$18.13	$17.73	$17.87	$14.07	20,772
2015-09-22	$17.82	$18.01	$17.70	$17.87	$14.07	25,506
2015-09-21	$17.73	$18.25	$17.13	$17.91	$14.10	37,362
2015-09-18	$17.62	$17.76	$17.09	$17.72	$13.95	50,502
2015-09-17	$17.80	$18.10	$17.67	$17.82	$14.03	33,085
2015-09-16	$17.95	$17.95	$17.70	$17.80	$14.01	27,727
2015-09-15	$17.82	$18.10	$17.82	$18.00	$14.17	22,562
2015-09-14	$17.81	$17.97	$17.67	$17.82	$14.03	12,481
2015-09-11	$17.61	$17.90	$17.61	$17.83	$14.04	13,026
2015-09-10	$17.60	$17.94	$17.60	$17.70	$13.93	22,863
2015-09-09	$17.55	$17.90	$17.45	$17.65	$13.89	32,831
2015-09-08	$17.29	$17.69	$16.45	$17.57	$13.83	31,788

First Community Bankshares Inc (FCBC) News Headlines

Recent First Community Bankshares Inc (FCBC) News

Similar Companies to First Community Bankshares Inc (FCBC) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

First Community Bankshares Inc (FCBC) Exchange: NASDAQ