First Mid Bancshares Inc (FMBH) Stock

Data as of May 2, 2025

$33.80 ($0.51) 1.53%

First Mid Bancshares Inc - Daily Information

Click for more stock information on First Mid Bancshares Inc.

Daily Information	Data
Date	May 2, 2025
Open	$33.54
Previous Close	$33.80
High	$34.17
Low	$32.95
Adjusted Open	$33.54
Previous Adjusted Close	$33.80
Adjusted High	$34.17
Adjusted Low	$32.95

About First Mid Bancshares Inc (FMBH)

First Mid Bancshares Inc (FMBH) is a financial holding company headquartered in Mattoon, IL, with total assets of over 30 billion U.S. dollars. Founded in 1925, First Mid Bancshares Inc is the parent company of First Mid Bank & Trust, N.A. (FMBT) and First Mid Insurance Group. First Midâs banking locations span a large swath of Illinois, including Chicago, Danville, Olney, Effingham and many other small towns. In addition, they have branches in Missouri and Indiana. The company offers a full array of banking services, along with insurance, wealth management and mortgage originator services. Since its modest beginnings almost a century ago, First Mid has grown to become one of the leading financial institutions in the Midwest. In 2000, First Mid had total assets of about 2 billion U.S dollars. As of December 2020, First Midâs assets have grown to over 30 billion, an accomplishment that can be attributed to the companyâs sound risk management strategy and commitment to providing customers with quality financial services.

Invest in First Mid Bancshares Inc (FMBH)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for First Mid Bancshares Inc (FMBH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-23	$33.54	$34.17	$32.95	$33.80	$33.80	81,480
2025-04-22	$32.47	$33.48	$32.22	$33.29	$33.29	55,879
2025-04-21	$31.75	$32.15	$31.75	$32.10	$32.10	55,161
2025-04-17	$32.09	$32.59	$31.32	$32.32	$32.32	54,705
2025-04-16	$32.25	$32.25	$31.67	$32.09	$32.09	45,654
2025-04-15	$31.27	$32.20	$31.27	$31.91	$31.91	53,685
2025-04-14	$31.21	$31.56	$30.67	$31.35	$31.35	57,306
2025-04-11	$31.00	$31.29	$30.49	$31.02	$31.02	63,892
2025-04-10	$32.20	$32.52	$30.46	$31.14	$31.14	101,659
2025-04-09	$30.52	$33.34	$29.77	$32.89	$32.89	158,788
2025-04-08	$31.99	$32.93	$30.51	$31.00	$31.00	72,968
2025-04-07	$30.12	$32.71	$27.58	$31.05	$31.05	126,424
2025-04-04	$30.99	$31.62	$30.26	$31.53	$31.53	74,838
2025-04-03	$33.47	$34.15	$32.05	$32.29	$32.29	63,037
2025-04-02	$34.23	$35.08	$33.91	$35.05	$35.05	57,858
2025-04-01	$34.60	$34.85	$34.31	$34.75	$34.75	51,569
2025-03-31	$34.58	$35.16	$34.53	$34.90	$34.90	81,324
2025-03-28	$35.76	$35.76	$34.79	$35.02	$35.02	43,410
2025-03-27	$36.12	$36.37	$35.53	$36.03	$36.03	93,296
2025-03-26	$35.43	$36.47	$35.15	$35.67	$35.67	61,177
2025-03-25	$36.48	$36.90	$35.36	$35.44	$35.44	64,087
2025-03-24	$35.59	$36.77	$35.17	$35.99	$35.99	63,132
2025-03-21	$35.65	$35.77	$34.79	$35.02	$35.02	177,959
2025-03-20	$35.40	$35.78	$35.14	$35.24	$35.24	36,843
2025-03-19	$35.43	$35.86	$35.19	$35.55	$35.55	37,153
2025-03-18	$35.17	$35.41	$35.00	$35.35	$35.35	60,122
2025-03-17	$35.25	$35.69	$34.53	$35.49	$35.49	61,057
2025-03-14	$35.20	$35.59	$34.75	$35.45	$35.45	40,778
2025-03-13	$35.31	$36.13	$34.94	$34.98	$34.98	42,991
2025-03-12	$35.18	$35.38	$34.63	$35.14	$35.14	64,587
2025-03-11	$35.55	$35.72	$34.86	$35.00	$35.00	52,210
2025-03-10	$36.04	$36.28	$35.21	$35.28	$35.28	60,954
2025-03-07	$37.20	$37.44	$36.09	$36.53	$36.53	92,559
2025-03-06	$36.45	$36.70	$36.03	$36.68	$36.68	45,546
2025-03-05	$36.75	$37.55	$36.40	$36.77	$36.77	58,823
2025-03-04	$37.68	$37.82	$36.03	$37.04	$37.04	63,815
2025-03-03	$38.03	$38.50	$37.73	$38.08	$38.08	60,381
2025-02-28	$38.68	$38.68	$37.22	$38.10	$38.10	141,449
2025-02-27	$37.46	$37.82	$37.01	$37.72	$37.72	42,971
2025-02-26	$37.93	$38.20	$37.10	$37.56	$37.56	51,257
2025-02-25	$38.20	$38.32	$37.25	$38.00	$38.00	93,138
2025-02-24	$37.96	$38.24	$37.13	$37.82	$37.82	75,897
2025-02-21	$38.98	$39.10	$37.78	$37.82	$37.82	104,720
2025-02-20	$38.55	$38.77	$37.77	$38.33	$38.33	50,809
2025-02-19	$38.47	$38.68	$37.71	$38.61	$38.61	31,143
2025-02-18	$39.18	$39.91	$38.39	$38.86	$38.86	98,465
2025-02-14	$38.74	$38.96	$38.28	$38.63	$38.63	39,946
2025-02-13	$38.24	$38.56	$37.88	$38.56	$38.56	49,413
2025-02-12	$38.53	$38.67	$38.21	$38.27	$38.03	39,846
2025-02-11	$39.20	$39.27	$37.34	$39.27	$39.03	62,716
2025-02-10	$38.85	$38.96	$38.04	$38.35	$38.11	67,256
2025-02-07	$39.95	$39.95	$38.11	$38.34	$38.10	47,207
2025-02-06	$38.84	$39.29	$38.52	$39.19	$38.95	31,526
2025-02-05	$38.39	$38.60	$37.97	$38.56	$38.32	49,700
2025-02-04	$37.02	$38.19	$37.02	$38.12	$37.88	35,584
2025-02-03	$38.62	$38.86	$36.76	$37.40	$37.17	38,057
2025-01-31	$37.85	$38.38	$37.53	$37.93	$37.70	63,899
2025-01-30	$38.39	$38.67	$37.79	$38.02	$37.78	42,947
2025-01-29	$37.87	$38.56	$37.67	$38.13	$37.89	56,734
2025-01-28	$38.71	$38.71	$37.54	$38.15	$37.91	61,494
2025-01-27	$38.14	$39.30	$37.81	$38.96	$38.72	129,786
2025-01-24	$37.58	$38.12	$37.28	$37.84	$37.84	63,151
2025-01-23	$36.41	$37.64	$36.25	$37.62	$37.62	93,254
2025-01-22	$36.75	$36.83	$36.42	$36.60	$36.60	49,594
2025-01-21	$36.95	$37.48	$36.85	$37.03	$37.03	33,208
2025-01-17	$36.64	$36.92	$36.32	$36.70	$36.70	46,163
2025-01-16	$36.78	$36.88	$36.09	$36.37	$36.37	43,075
2025-01-15	$37.40	$37.44	$36.52	$36.88	$36.88	39,806
2025-01-14	$35.19	$36.23	$35.10	$36.23	$36.23	39,581
2025-01-13	$34.37	$35.19	$34.06	$35.00	$35.00	45,906
2025-01-10	$34.95	$34.95	$33.80	$34.59	$34.59	65,182
2025-01-08	$35.43	$35.76	$35.28	$35.59	$35.59	44,561
2025-01-07	$36.19	$36.53	$35.29	$35.59	$35.59	45,627
2025-01-06	$36.20	$36.77	$35.91	$36.15	$36.15	68,323
2025-01-03	$35.97	$36.24	$35.18	$36.19	$36.19	52,731
2025-01-02	$37.13	$37.25	$35.89	$35.97	$35.97	43,544
2024-12-31	$37.18	$37.27	$36.77	$36.82	$36.82	68,749
2024-12-30	$36.72	$37.13	$36.53	$36.93	$36.93	83,969
2024-12-27	$37.46	$37.53	$36.68	$36.99	$36.99	31,873
2024-12-26	$37.48	$37.80	$37.38	$37.65	$37.65	26,758
2024-12-24	$37.42	$37.78	$37.26	$37.74	$37.74	17,861
2024-12-23	$37.66	$37.99	$37.16	$37.50	$37.50	39,981
2024-12-20	$36.92	$38.18	$36.92	$37.90	$37.90	144,637
2024-12-19	$38.48	$40.08	$37.55	$37.55	$37.55	48,242
2024-12-18	$40.44	$40.46	$37.64	$38.01	$38.01	77,093
2024-12-17	$40.80	$41.17	$39.94	$40.10	$40.10	55,498
2024-12-16	$41.00	$41.26	$40.61	$40.94	$40.94	60,603
2024-12-13	$41.39	$41.64	$40.91	$41.23	$41.23	31,621
2024-12-12	$41.74	$42.31	$41.25	$41.38	$41.38	46,307
2024-12-11	$41.73	$42.40	$41.44	$41.91	$41.91	78,333
2024-12-10	$40.86	$41.67	$40.86	$41.41	$41.41	81,549
2024-12-09	$41.41	$41.59	$40.77	$40.94	$40.94	68,589
2024-12-06	$42.26	$42.29	$41.44	$41.64	$41.64	64,944
2024-12-05	$42.23	$42.72	$41.89	$41.94	$41.94	41,166
2024-12-04	$41.65	$42.37	$41.50	$42.19	$42.19	51,141
2024-12-03	$42.34	$42.46	$41.50	$41.54	$41.54	48,454
2024-12-02	$42.23	$42.53	$41.63	$42.28	$42.28	61,808
2024-11-29	$42.69	$42.69	$41.76	$42.01	$42.01	44,009
2024-11-27	$42.58	$42.91	$42.01	$42.18	$42.18	39,374
2024-11-26	$42.64	$42.74	$42.16	$42.27	$42.27	36,404
2024-11-25	$42.74	$43.86	$42.72	$42.72	$42.72	63,162
2024-11-22	$42.25	$42.36	$41.78	$42.29	$42.29	115,515
2024-11-21	$41.56	$42.60	$41.56	$42.01	$42.01	48,153
2024-11-20	$41.16	$41.38	$40.80	$41.37	$41.37	45,420
2024-11-19	$41.10	$41.56	$40.84	$41.29	$41.29	30,449
2024-11-18	$42.02	$42.20	$41.59	$41.59	$41.59	41,055
2024-11-15	$41.75	$42.40	$41.36	$41.99	$41.99	55,555
2024-11-14	$42.19	$42.19	$41.29	$41.54	$41.54	106,286
2024-11-13	$42.87	$43.52	$42.09	$42.13	$41.89	92,295
2024-11-12	$42.36	$43.30	$42.35	$42.40	$42.16	64,418
2024-11-11	$42.08	$43.30	$41.93	$43.20	$43.20	53,704
2024-11-08	$41.50	$41.91	$41.17	$41.36	$41.36	70,222
2024-11-07	$42.75	$42.87	$41.00	$41.08	$41.08	77,895
2024-11-06	$40.25	$43.30	$40.00	$43.25	$43.25	196,042
2024-11-05	$37.54	$38.44	$37.06	$38.06	$38.06	60,174
2024-11-04	$37.52	$38.06	$36.61	$37.50	$37.50	54,573
2024-11-01	$38.58	$38.65	$37.68	$37.81	$37.81	50,145
2024-10-31	$38.97	$38.97	$38.07	$38.15	$38.15	43,959
2024-10-30	$38.60	$39.79	$38.38	$39.08	$39.08	40,012
2024-10-29	$38.47	$38.94	$38.47	$38.71	$38.71	37,653
2024-10-28	$38.32	$39.26	$38.23	$38.75	$38.75	68,622
2024-10-25	$39.21	$39.39	$37.76	$37.85	$37.85	37,401
2024-10-24	$39.23	$39.23	$38.55	$38.87	$38.87	46,205
2024-10-23	$38.66	$39.33	$38.66	$39.27	$39.27	36,750
2024-10-22	$38.48	$39.00	$38.48	$38.86	$38.86	30,166
2024-10-21	$39.86	$39.86	$38.43	$38.48	$38.48	51,940
2024-10-18	$39.98	$39.98	$39.55	$39.63	$39.63	50,264
2024-10-17	$40.28	$40.63	$39.85	$40.00	$40.00	67,187
2024-10-16	$40.33	$40.69	$36.42	$40.19	$40.19	86,506
2024-10-15	$38.99	$40.51	$38.99	$39.88	$39.88	82,504
2024-10-14	$38.40	$39.08	$38.22	$38.80	$38.80	39,319
2024-10-11	$37.41	$38.61	$37.41	$38.42	$38.42	31,239
2024-10-10	$37.00	$37.29	$36.68	$37.25	$37.25	38,070
2024-10-09	$36.96	$37.54	$36.48	$37.33	$37.33	28,529
2024-10-08	$37.19	$37.42	$36.95	$36.95	$36.95	21,132
2024-10-07	$37.18	$37.39	$36.87	$37.16	$37.16	34,552
2024-10-04	$37.41	$37.75	$37.22	$37.35	$37.35	43,335
2024-10-03	$36.92	$37.10	$36.35	$36.85	$36.85	35,231
2024-10-02	$37.26	$37.69	$36.90	$37.03	$37.03	44,964
2024-10-01	$38.67	$38.67	$37.56	$37.75	$37.75	32,794
2024-09-30	$37.77	$39.06	$37.57	$38.91	$38.91	67,051
2024-09-27	$38.33	$38.40	$37.74	$37.83	$37.83	43,638
2024-09-26	$38.46	$38.73	$37.86	$37.98	$37.98	70,911
2024-09-25	$38.86	$39.16	$38.13	$38.16	$38.16	52,642
2024-09-24	$39.38	$39.38	$38.79	$38.89	$38.89	43,604
2024-09-23	$39.68	$39.68	$39.12	$39.38	$39.38	48,819
2024-09-20	$40.38	$40.38	$39.53	$39.59	$39.59	324,192
2024-09-19	$40.52	$40.64	$39.67	$40.60	$40.60	85,008
2024-09-18	$39.64	$41.02	$38.88	$39.75	$39.75	61,510
2024-09-17	$40.04	$40.63	$39.58	$39.66	$39.66	72,001
2024-09-16	$39.43	$39.91	$38.98	$39.79	$39.79	56,120
2024-09-13	$38.79	$39.43	$38.73	$39.32	$39.32	44,042
2024-09-12	$38.52	$38.66	$38.14	$38.42	$38.42	36,061
2024-09-11	$38.68	$38.87	$37.54	$38.33	$38.33	137,467
2024-09-10	$38.44	$38.94	$38.23	$38.90	$38.90	54,917
2024-09-09	$38.45	$38.89	$38.26	$38.44	$38.44	56,672
2024-09-06	$39.31	$39.37	$38.37	$38.37	$38.37	29,526
2024-09-05	$39.39	$39.39	$38.68	$39.14	$39.14	35,328
2024-09-04	$39.77	$39.82	$39.23	$39.25	$39.25	45,628
2024-09-03	$39.98	$40.39	$39.69	$39.82	$39.82	79,785
2024-08-30	$40.35	$40.39	$39.82	$40.28	$40.28	61,691
2024-08-29	$40.33	$40.51	$39.52	$40.15	$40.15	67,824
2024-08-28	$39.88	$40.56	$39.70	$39.99	$39.99	64,580
2024-08-27	$39.84	$40.17	$39.24	$40.09	$40.09	60,046
2024-08-26	$40.25	$40.42	$39.92	$40.00	$40.00	51,446
2024-08-23	$38.59	$40.48	$38.47	$39.96	$39.96	91,491
2024-08-22	$38.01	$38.34	$37.92	$38.24	$38.24	32,431
2024-08-21	$38.14	$38.14	$37.18	$37.91	$37.91	49,276
2024-08-20	$38.23	$38.38	$37.56	$37.78	$37.78	92,746
2024-08-19	$38.15	$38.34	$37.93	$38.30	$38.30	70,932
2024-08-16	$37.62	$38.36	$37.62	$38.08	$38.08	35,158
2024-08-15	$37.77	$38.38	$37.72	$37.79	$37.55	38,948
2024-08-14	$37.02	$37.18	$36.62	$37.03	$36.80	25,618
2024-08-13	$37.37	$37.37	$36.68	$37.26	$37.03	30,590
2024-08-12	$37.33	$37.76	$36.48	$36.94	$36.94	33,183
2024-08-09	$37.95	$38.01	$36.70	$37.24	$37.24	59,121
2024-08-08	$37.85	$37.90	$37.19	$37.66	$37.66	40,057
2024-08-07	$37.89	$38.12	$37.15	$37.28	$37.28	45,935
2024-08-06	$36.90	$37.79	$36.79	$37.45	$37.45	113,943
2024-08-05	$36.45	$37.05	$35.57	$37.00	$37.00	112,968
2024-08-02	$36.89	$37.93	$36.89	$37.74	$37.74	81,090
2024-08-01	$38.87	$39.24	$37.72	$38.18	$38.18	105,190
2024-07-31	$39.08	$39.33	$38.26	$38.39	$38.39	83,406
2024-07-30	$38.64	$38.89	$38.36	$38.78	$38.78	43,910
2024-07-29	$39.40	$39.78	$38.03	$38.32	$38.32	82,315
2024-07-26	$39.95	$40.24	$38.84	$39.41	$39.41	78,851
2024-07-25	$38.66	$40.00	$38.53	$39.30	$39.30	127,166
2024-07-24	$38.93	$39.66	$38.55	$38.55	$38.55	84,316
2024-07-23	$37.93	$39.63	$37.84	$39.01	$39.01	117,558
2024-07-22	$37.25	$38.36	$36.77	$38.16	$38.16	72,695
2024-07-19	$37.49	$38.21	$37.10	$37.25	$37.25	81,603
2024-07-18	$37.82	$38.58	$37.27	$37.42	$37.42	53,015
2024-07-17	$37.52	$38.32	$36.80	$38.16	$38.16	120,881
2024-07-16	$36.62	$38.09	$36.18	$37.83	$37.83	106,464
2024-07-15	$35.27	$36.46	$34.81	$36.23	$36.23	106,976
2024-07-12	$34.98	$35.29	$34.51	$34.82	$34.82	66,297
2024-07-11	$33.78	$34.85	$33.21	$34.55	$34.55	100,384
2024-07-10	$32.81	$33.34	$32.61	$33.25	$33.25	36,463
2024-07-09	$32.15	$32.70	$31.98	$32.68	$32.68	28,603
2024-07-08	$32.14	$32.51	$31.85	$32.24	$32.24	33,350
2024-07-05	$32.39	$32.39	$31.67	$31.82	$31.82	35,577
2024-07-03	$32.88	$32.88	$32.37	$32.48	$32.48	41,888
2024-07-02	$32.63	$32.85	$32.35	$32.74	$32.74	59,350
2024-07-01	$32.67	$32.88	$32.33	$32.50	$32.50	53,578
2024-06-28	$32.25	$33.10	$32.06	$32.88	$32.88	381,696
2024-06-27	$31.55	$31.99	$31.25	$31.96	$31.96	37,494
2024-06-26	$30.40	$31.63	$30.30	$31.37	$31.37	70,378
2024-06-25	$30.70	$31.00	$30.66	$30.70	$30.70	48,462
2024-06-24	$30.17	$31.13	$30.11	$30.78	$30.78	44,987
2024-06-21	$30.60	$30.74	$30.25	$30.34	$30.34	89,835
2024-06-20	$30.63	$31.08	$30.05	$30.52	$30.52	45,396
2024-06-18	$30.69	$30.99	$30.40	$30.90	$30.90	40,229
2024-06-17	$30.11	$30.64	$30.11	$30.61	$30.61	32,428
2024-06-14	$30.34	$30.60	$30.17	$30.32	$30.32	26,444
2024-06-13	$31.14	$31.14	$30.46	$30.76	$30.76	22,892
2024-06-12	$31.60	$32.20	$31.14	$31.24	$31.24	52,667
2024-06-11	$30.60	$30.69	$30.36	$30.68	$30.68	39,730
2024-06-10	$31.29	$31.29	$30.79	$30.91	$30.91	29,613
2024-06-07	$31.11	$31.68	$31.11	$31.40	$31.40	57,149
2024-06-06	$31.45	$31.95	$31.26	$31.60	$31.60	42,541
2024-06-05	$31.63	$31.71	$31.29	$31.59	$31.59	46,495
2024-06-04	$31.20	$31.42	$31.12	$31.36	$31.36	41,800
2024-06-03	$32.09	$32.09	$31.35	$31.41	$31.41	38,190
2024-05-31	$31.89	$31.94	$31.55	$31.74	$31.74	51,331
2024-05-30	$31.45	$31.83	$31.24	$31.60	$31.60	39,967
2024-05-29	$30.96	$31.28	$30.68	$31.06	$31.06	45,234
2024-05-28	$32.07	$32.19	$31.41	$31.45	$31.45	43,545
2024-05-24	$32.18	$32.18	$31.72	$31.89	$31.89	35,964
2024-05-23	$32.66	$32.78	$31.82	$31.94	$31.94	52,247
2024-05-22	$32.74	$32.99	$32.52	$32.65	$32.65	45,865
2024-05-21	$32.83	$33.16	$32.81	$32.88	$32.88	33,108
2024-05-20	$33.17	$33.48	$32.78	$32.78	$32.78	41,566
2024-05-17	$33.19	$33.44	$32.86	$33.22	$33.22	47,137
2024-05-16	$32.99	$33.21	$32.90	$33.00	$33.00	60,193
2024-05-15	$33.02	$33.22	$32.69	$33.21	$33.21	35,322
2024-05-14	$33.08	$33.08	$32.40	$32.63	$32.63	27,199
2024-05-13	$33.19	$33.22	$32.58	$32.89	$32.66	41,109
2024-05-10	$32.91	$33.01	$32.61	$32.85	$32.62	36,692
2024-05-09	$32.75	$33.00	$32.32	$32.99	$32.76	53,951
2024-05-08	$32.15	$32.67	$32.15	$32.58	$32.58	57,254
2024-05-07	$32.33	$32.75	$32.28	$32.31	$32.31	62,474
2024-05-06	$32.33	$32.50	$32.33	$32.35	$32.35	35,725
2024-05-03	$32.49	$32.50	$31.73	$32.26	$32.26	31,892
2024-05-02	$31.77	$32.34	$31.77	$32.29	$32.29	41,073
2024-05-01	$31.19	$31.81	$30.80	$31.62	$31.62	39,751
2024-04-30	$31.08	$31.23	$30.88	$30.96	$30.96	44,498
2024-04-29	$31.51	$31.75	$31.32	$31.45	$31.45	39,740
2024-04-26	$31.19	$31.56	$31.15	$31.51	$31.51	30,892
2024-04-25	$31.84	$31.84	$30.43	$31.38	$31.38	58,100
2024-04-24	$31.26	$31.80	$31.13	$31.76	$31.76	47,222
2024-04-23	$31.20	$31.77	$30.83	$31.64	$31.64	28,942
2024-04-22	$31.02	$31.32	$30.70	$31.13	$31.13	42,737
2024-04-19	$29.68	$31.23	$29.68	$31.13	$31.13	74,177
2024-04-18	$29.22	$29.86	$29.00	$29.86	$29.86	71,886
2024-04-17	$29.29	$29.79	$29.03	$29.32	$29.32	49,437
2024-04-16	$29.38	$29.54	$28.86	$29.28	$29.28	28,088
2024-04-15	$29.92	$29.98	$29.24	$29.54	$29.54	47,091
2024-04-12	$29.20	$29.64	$29.15	$29.64	$29.64	38,228
2024-04-11	$29.89	$29.89	$29.18	$29.51	$29.51	42,911
2024-04-10	$30.60	$31.20	$28.86	$29.60	$29.60	72,575
2024-04-09	$31.09	$31.44	$31.09	$31.35	$31.35	45,046
2024-04-08	$31.25	$31.53	$30.90	$31.41	$31.41	34,214
2024-04-05	$31.01	$31.18	$30.85	$30.99	$30.99	27,443
2024-04-04	$31.52	$31.65	$31.10	$31.19	$31.19	32,976
2024-04-03	$30.99	$31.43	$30.99	$31.06	$31.06	37,610
2024-04-02	$31.46	$31.70	$31.13	$31.20	$31.20	60,770
2024-04-01	$32.37	$32.45	$31.65	$31.81	$31.81	57,685
2024-03-28	$32.31	$32.92	$31.97	$32.68	$32.68	86,373
2024-03-27	$31.42	$32.37	$31.42	$32.37	$32.37	81,779
2024-03-26	$31.73	$31.98	$31.20	$31.25	$31.25	37,615
2024-03-25	$31.83	$32.17	$31.54	$31.64	$31.64	37,880
2024-03-22	$31.68	$31.68	$31.03	$31.65	$31.65	65,963
2024-03-21	$31.24	$31.87	$31.00	$31.68	$31.68	78,854
2024-03-20	$29.77	$31.42	$29.60	$31.17	$31.17	57,455
2024-03-19	$29.52	$30.19	$29.52	$29.96	$29.96	77,926
2024-03-18	$30.02	$30.08	$29.48	$29.57	$29.57	109,239
2024-03-15	$29.57	$30.60	$29.57	$30.04	$30.04	172,787
2024-03-14	$30.40	$30.40	$29.50	$29.66	$29.66	50,496
2024-03-13	$30.51	$31.12	$30.41	$30.55	$30.55	42,233
2024-03-12	$30.88	$30.88	$30.32	$30.69	$30.69	33,703
2024-03-11	$30.73	$30.93	$30.54	$30.77	$30.77	25,300
2024-03-08	$31.14	$32.12	$30.91	$30.99	$30.99	41,004
2024-03-07	$30.99	$31.33	$30.56	$30.71	$30.71	30,311
2024-03-06	$30.91	$32.16	$30.10	$30.74	$30.74	47,698
2024-03-05	$30.33	$31.18	$30.33	$30.89	$30.89	51,838
2024-03-04	$30.34	$31.43	$30.31	$30.56	$30.56	62,407
2024-03-01	$30.27	$30.35	$29.56	$30.11	$30.11	53,918
2024-02-29	$30.37	$31.47	$29.93	$30.30	$30.30	45,719
2024-02-28	$29.73	$30.09	$29.73	$29.84	$29.84	31,495
2024-02-27	$30.21	$30.49	$29.85	$29.98	$29.98	28,230
2024-02-26	$30.15	$30.37	$29.66	$30.00	$30.00	37,859
2024-02-23	$29.90	$30.62	$29.81	$30.28	$30.28	24,321
2024-02-22	$30.30	$31.62	$29.92	$30.04	$30.04	52,430
2024-02-21	$30.56	$30.56	$30.12	$30.39	$30.39	45,081
2024-02-20	$30.64	$31.28	$30.36	$30.75	$30.75	29,424
2024-02-16	$31.38	$31.63	$31.00	$31.02	$31.02	43,926
2024-02-15	$30.85	$31.83	$30.71	$31.58	$31.58	63,679
2024-02-14	$30.61	$30.78	$30.13	$30.74	$30.52	55,534
2024-02-13	$31.26	$31.26	$29.91	$30.20	$29.98	97,347
2024-02-12	$31.35	$32.51	$31.35	$32.19	$31.96	61,319
2024-02-09	$30.88	$31.42	$30.48	$31.35	$31.12	49,151
2024-02-08	$30.45	$30.70	$30.22	$30.64	$30.42	39,614
2024-02-07	$30.83	$30.83	$29.60	$30.40	$30.18	42,826
2024-02-06	$30.72	$30.95	$30.38	$30.76	$30.54	66,732
2024-02-05	$30.48	$30.85	$30.20	$30.71	$30.49	60,651
2024-02-02	$30.70	$31.58	$30.65	$30.83	$30.83	55,094
2024-02-01	$31.74	$32.56	$30.16	$31.20	$31.20	68,933
2024-01-31	$32.72	$32.82	$31.47	$31.47	$31.47	105,597
2024-01-30	$33.21	$33.38	$32.91	$33.12	$33.12	75,096
2024-01-29	$33.05	$33.54	$32.13	$33.50	$33.50	77,617
2024-01-26	$33.94	$34.00	$32.54	$33.06	$33.06	50,714
2024-01-25	$33.62	$34.48	$32.50	$33.61	$33.61	103,873
2024-01-24	$33.35	$33.41	$32.96	$33.24	$33.24	33,328
2024-01-23	$33.75	$33.91	$32.00	$32.95	$32.95	42,096
2024-01-22	$32.76	$33.56	$32.66	$33.47	$33.47	53,800
2024-01-19	$32.67	$32.67	$31.88	$32.48	$32.48	53,003
2024-01-18	$32.18	$32.45	$32.05	$32.44	$32.44	43,434
2024-01-17	$31.40	$32.23	$31.40	$32.13	$32.13	71,041
2024-01-16	$32.20	$32.38	$31.62	$31.87	$31.87	66,031
2024-01-12	$33.02	$33.31	$32.30	$32.58	$32.58	57,895
2024-01-11	$32.92	$33.38	$32.36	$32.85	$32.85	53,224
2024-01-10	$32.98	$33.24	$32.75	$33.04	$33.04	48,994
2024-01-09	$33.33	$33.33	$32.88	$33.11	$33.11	43,526
2024-01-08	$33.56	$33.83	$33.26	$33.67	$33.67	37,091
2024-01-05	$33.50	$34.26	$33.50	$33.76	$33.76	69,248
2024-01-04	$33.87	$34.21	$33.60	$33.74	$33.74	43,432
2024-01-03	$34.43	$34.79	$33.72	$33.81	$33.81	59,210
2024-01-02	$34.14	$35.26	$33.86	$34.54	$34.54	63,428
2023-12-29	$35.32	$35.32	$34.58	$34.66	$34.66	46,356
2023-12-28	$35.59	$35.83	$35.25	$35.36	$35.36	62,753
2023-12-27	$35.47	$35.75	$35.03	$35.73	$35.73	49,958
2023-12-26	$34.60	$35.32	$34.40	$35.28	$35.28	51,947
2023-12-22	$34.46	$34.99	$30.74	$34.60	$34.60	63,660
2023-12-21	$34.52	$34.64	$34.06	$34.30	$34.30	85,870
2023-12-20	$35.00	$35.58	$34.38	$34.44	$34.44	131,801
2023-12-19	$34.66	$35.10	$34.45	$35.01	$35.01	121,655
2023-12-18	$34.71	$34.80	$34.27	$34.42	$34.42	130,227
2023-12-15	$34.83	$35.07	$34.38	$34.65	$34.65	792,544
2023-12-14	$34.82	$35.72	$34.37	$34.71	$34.71	169,790
2023-12-13	$32.23	$34.27	$32.17	$34.16	$34.16	175,355
2023-12-12	$32.45	$32.45	$32.15	$32.30	$32.30	63,436
2023-12-11	$32.37	$32.49	$32.04	$32.30	$32.30	68,461
2023-12-08	$32.20	$32.53	$32.20	$32.32	$32.32	81,331
2023-12-07	$31.89	$32.30	$31.80	$32.06	$32.06	82,830
2023-12-06	$32.23	$32.92	$31.85	$31.93	$31.93	75,229
2023-12-05	$32.27	$32.35	$31.96	$32.00	$32.00	48,023
2023-12-04	$31.68	$32.39	$31.68	$32.27	$32.27	110,986
2023-12-01	$30.97	$31.73	$30.53	$31.70	$31.70	146,759
2023-11-30	$31.24	$31.54	$30.93	$30.99	$30.99	73,674
2023-11-29	$30.79	$31.44	$30.79	$31.11	$31.11	35,351
2023-11-28	$31.02	$31.06	$30.48	$30.50	$30.50	42,340
2023-11-27	$31.36	$31.36	$30.86	$30.86	$30.86	35,473
2023-11-24	$30.72	$31.46	$30.72	$31.24	$31.24	20,608
2023-11-22	$31.11	$31.31	$30.73	$30.84	$30.84	29,462
2023-11-21	$31.40	$31.57	$30.94	$31.02	$30.79	51,400
2023-11-20	$31.51	$31.68	$31.31	$31.50	$31.27	72,405
2023-11-17	$31.33	$31.68	$31.22	$31.39	$31.16	50,751
2023-11-16	$31.15	$31.32	$30.70	$30.97	$30.74	36,891
2023-11-15	$31.07	$31.35	$30.98	$31.22	$30.99	58,209
2023-11-14	$30.05	$31.20	$30.05	$31.08	$31.08	111,388
2023-11-13	$29.37	$29.57	$29.22	$29.49	$29.49	28,137
2023-11-10	$29.49	$29.62	$29.00	$29.38	$29.38	45,104
2023-11-09	$29.79	$29.84	$29.29	$29.42	$29.42	42,601
2023-11-08	$29.51	$29.51	$28.99	$29.49	$29.49	38,844
2023-11-07	$29.65	$29.96	$29.36	$29.60	$29.60	42,725
2023-11-06	$29.84	$30.21	$29.60	$30.00	$30.00	44,752
2023-11-03	$29.66	$30.11	$28.97	$29.86	$29.86	69,088
2023-11-02	$28.04	$29.08	$28.04	$29.07	$29.07	71,873
2023-11-01	$27.39	$27.92	$27.13	$27.75	$27.75	45,595
2023-10-31	$27.23	$27.40	$27.02	$27.32	$27.32	37,511
2023-10-30	$26.96	$27.25	$26.85	$27.20	$27.20	45,386
2023-10-27	$26.85	$27.20	$26.50	$26.72	$26.72	70,640
2023-10-26	$26.38	$27.35	$26.20	$27.04	$27.04	40,777
2023-10-25	$25.78	$26.36	$25.73	$26.11	$26.11	33,073
2023-10-24	$26.46	$26.46	$25.78	$26.04	$26.04	23,446
2023-10-23	$26.53	$26.98	$26.25	$26.25	$26.25	36,903
2023-10-20	$27.16	$27.16	$26.49	$26.57	$26.57	60,243
2023-10-19	$27.26	$27.81	$26.51	$27.07	$27.07	22,902
2023-10-18	$27.59	$27.59	$27.21	$27.30	$27.30	29,969
2023-10-17	$26.89	$28.27	$26.89	$27.72	$27.72	46,951
2023-10-16	$27.04	$27.41	$26.99	$27.09	$27.09	30,665
2023-10-13	$27.51	$27.51	$26.75	$26.89	$26.89	22,401
2023-10-12	$27.14	$27.50	$26.65	$27.35	$27.35	55,232
2023-10-11	$27.18	$27.61	$27.18	$27.23	$27.23	22,286
2023-10-10	$27.20	$27.57	$27.04	$27.23	$27.23	40,778
2023-10-09	$26.38	$27.17	$26.37	$27.11	$27.11	60,114
2023-10-06	$26.82	$27.27	$26.64	$26.91	$26.91	39,605
2023-10-05	$26.44	$26.94	$26.44	$26.93	$26.93	54,522
2023-10-04	$25.97	$26.66	$25.84	$26.34	$26.34	45,104
2023-10-03	$26.42	$26.42	$25.96	$26.00	$26.00	34,176
2023-10-02	$26.43	$27.05	$26.10	$26.53	$26.53	47,230
2023-09-29	$26.54	$27.48	$26.36	$26.56	$26.56	38,089
2023-09-28	$26.28	$26.81	$26.16	$26.40	$26.40	45,137
2023-09-27	$26.68	$26.83	$25.97	$26.05	$26.05	27,262
2023-09-26	$26.44	$26.86	$26.27	$26.37	$26.37	40,779
2023-09-25	$26.42	$26.80	$26.25	$26.66	$26.66	48,582
2023-09-22	$26.39	$26.42	$26.14	$26.18	$26.18	30,582
2023-09-21	$26.19	$26.65	$26.14	$26.37	$26.37	45,908
2023-09-20	$26.86	$26.86	$26.35	$26.38	$26.38	40,463
2023-09-19	$26.80	$27.22	$26.52	$26.65	$26.65	53,512
2023-09-18	$27.10	$27.72	$26.80	$26.84	$26.84	49,021
2023-09-15	$27.35	$27.49	$26.96	$27.08	$27.08	208,873
2023-09-14	$27.16	$27.58	$27.16	$27.35	$27.35	38,631
2023-09-13	$27.20	$27.27	$26.93	$26.95	$26.95	43,740
2023-09-12	$27.22	$27.54	$27.12	$27.25	$27.25	31,569
2023-09-11	$27.52	$27.59	$27.21	$27.25	$27.25	49,201
2023-09-08	$27.44	$27.57	$27.01	$27.45	$27.45	29,542
2023-09-07	$27.51	$27.88	$27.28	$27.45	$27.45	74,746
2023-09-06	$28.41	$28.41	$27.68	$27.70	$27.70	51,655
2023-09-05	$28.79	$29.00	$28.33	$28.41	$28.41	58,032
2023-09-01	$28.25	$29.15	$28.25	$28.91	$28.91	71,861
2023-08-31	$28.05	$28.30	$27.92	$27.97	$27.97	40,482
2023-08-30	$28.01	$28.28	$27.78	$27.99	$27.99	39,234
2023-08-29	$28.07	$28.24	$27.93	$28.02	$28.02	34,147
2023-08-28	$27.98	$28.57	$27.73	$27.88	$27.88	41,066
2023-08-25	$28.33	$28.33	$27.87	$27.93	$27.93	38,895
2023-08-24	$28.57	$28.57	$27.91	$28.16	$28.16	31,132
2023-08-23	$27.64	$28.18	$27.50	$28.08	$28.08	58,667
2023-08-22	$28.04	$28.19	$27.52	$27.53	$27.53	49,163
2023-08-21	$28.33	$28.33	$27.90	$28.00	$28.00	48,416
2023-08-18	$28.29	$28.84	$28.18	$28.32	$28.32	109,817
2023-08-17	$28.39	$28.85	$28.35	$28.41	$28.41	77,307
2023-08-16	$28.58	$28.98	$28.27	$28.31	$28.31	34,731
2023-08-15	$28.96	$29.35	$28.35	$28.42	$28.42	44,681
2023-08-14	$29.34	$29.47	$29.03	$29.27	$29.27	21,132
2023-08-11	$29.59	$29.87	$29.51	$29.60	$29.60	26,434
2023-08-10	$30.14	$30.35	$29.75	$29.90	$29.67	36,305
2023-08-09	$30.29	$30.56	$30.01	$30.12	$29.89	24,795
2023-08-08	$30.17	$30.51	$29.81	$30.49	$30.25	63,656
2023-08-07	$30.51	$30.65	$30.37	$30.61	$30.37	47,487
2023-08-04	$30.74	$31.10	$30.44	$30.58	$30.34	22,896
2023-08-03	$30.25	$31.06	$30.25	$30.75	$30.51	36,430
2023-08-02	$30.56	$31.08	$30.28	$30.41	$30.18	34,522
2023-08-01	$30.61	$31.07	$30.37	$30.95	$30.71	50,406
2023-07-31	$30.54	$31.05	$30.39	$30.61	$30.37	60,665
2023-07-28	$30.31	$30.96	$29.94	$30.52	$30.52	52,511
2023-07-27	$30.37	$30.79	$29.91	$30.10	$30.10	69,611
2023-07-26	$29.49	$30.44	$29.49	$29.91	$29.91	81,712
2023-07-25	$29.32	$29.56	$29.13	$29.24	$29.24	44,735
2023-07-24	$28.37	$29.47	$28.37	$29.37	$29.37	53,887
2023-07-21	$28.57	$28.69	$28.28	$28.60	$28.60	48,964
2023-07-20	$28.21	$28.47	$27.81	$28.44	$28.44	54,547
2023-07-19	$27.50	$28.53	$27.44	$28.32	$28.32	157,402
2023-07-18	$26.62	$27.68	$26.62	$27.53	$27.53	103,013
2023-07-17	$26.21	$27.10	$26.21	$26.82	$26.82	38,245
2023-07-14	$26.31	$26.58	$25.95	$26.36	$26.36	109,489
2023-07-13	$25.41	$26.06	$25.37	$26.01	$26.01	68,155
2023-07-12	$25.35	$25.56	$25.17	$25.33	$25.33	52,386
2023-07-11	$24.99	$25.15	$24.72	$24.89	$24.89	72,393
2023-07-10	$24.64	$25.20	$24.64	$24.79	$24.79	95,989
2023-07-07	$24.03	$24.91	$24.03	$24.79	$24.79	79,867
2023-07-06	$24.22	$24.25	$23.54	$23.96	$23.96	67,871
2023-07-05	$24.48	$24.69	$24.14	$24.41	$24.41	32,142
2023-07-03	$24.09	$24.81	$24.09	$24.80	$24.80	13,493
2023-06-30	$24.85	$24.85	$24.11	$24.14	$24.14	114,731
2023-06-29	$24.95	$25.20	$24.63	$24.74	$24.74	57,487
2023-06-28	$24.98	$24.98	$24.46	$24.75	$24.75	40,570
2023-06-27	$25.18	$25.29	$24.88	$25.01	$25.01	42,471
2023-06-26	$25.23	$25.55	$24.98	$25.10	$25.10	57,103
2023-06-23	$24.73	$25.60	$24.43	$25.33	$25.33	329,238
2023-06-22	$25.08	$25.08	$24.53	$25.03	$25.03	51,454
2023-06-21	$25.24	$25.33	$24.90	$25.12	$25.12	40,524
2023-06-20	$25.39	$25.43	$24.80	$25.25	$25.25	56,856
2023-06-16	$25.90	$25.90	$25.03	$25.24	$25.24	76,631
2023-06-15	$25.67	$25.78	$25.39	$25.62	$25.62	37,111
2023-06-14	$26.21	$26.36	$25.35	$25.42	$25.42	44,917
2023-06-13	$25.63	$26.34	$25.62	$26.25	$26.25	55,982
2023-06-12	$25.80	$26.07	$25.37	$25.62	$25.62	38,212
2023-06-09	$25.80	$26.17	$25.55	$25.64	$25.64	26,651
2023-06-08	$26.12	$26.92	$25.52	$25.79	$25.79	43,132
2023-06-07	$25.66	$26.39	$25.34	$26.12	$26.12	93,703
2023-06-06	$24.05	$25.56	$24.05	$25.35	$25.35	107,912
2023-06-05	$24.82	$25.08	$23.93	$24.02	$24.02	63,027
2023-06-02	$24.54	$25.12	$24.50	$24.82	$24.82	102,487
2023-06-01	$24.19	$24.71	$23.96	$24.19	$24.19	74,150
2023-05-31	$24.61	$24.65	$23.95	$23.99	$23.99	73,734
2023-05-30	$24.76	$24.88	$24.44	$24.63	$24.63	27,551
2023-05-26	$24.30	$24.73	$24.09	$24.69	$24.69	27,088
2023-05-25	$24.56	$24.56	$23.96	$24.33	$24.33	29,013
2023-05-24	$24.71	$25.27	$24.44	$24.56	$24.56	29,583
2023-05-23	$24.34	$25.31	$24.34	$24.76	$24.76	57,319
2023-05-22	$24.12	$24.73	$23.91	$24.30	$24.30	73,720
2023-05-19	$24.48	$24.68	$23.63	$23.94	$23.94	53,470
2023-05-18	$23.83	$24.18	$23.77	$24.06	$24.06	38,718
2023-05-17	$23.46	$24.14	$23.41	$23.87	$23.87	85,220
2023-05-16	$23.02	$23.25	$22.75	$23.10	$23.10	68,260
2023-05-15	$22.77	$23.49	$22.77	$23.15	$23.15	79,898
2023-05-12	$22.52	$22.78	$21.77	$22.67	$22.67	73,297
2023-05-11	$22.18	$23.01	$22.06	$22.31	$22.31	76,991
2023-05-10	$23.04	$23.15	$22.18	$22.55	$22.55	65,049
2023-05-09	$23.09	$25.38	$22.25	$22.66	$22.66	46,434
2023-05-08	$24.04	$24.19	$23.03	$23.09	$23.09	35,406
2023-05-05	$23.64	$24.24	$23.41	$23.83	$23.83	42,949
2023-05-04	$23.96	$23.96	$22.94	$23.13	$23.13	42,898
2023-05-03	$24.50	$25.22	$24.19	$24.21	$24.21	50,637
2023-05-02	$25.69	$25.69	$24.33	$24.49	$24.49	42,500
2023-05-01	$26.25	$26.25	$24.82	$25.73	$25.73	87,462
2023-04-28	$25.66	$26.51	$25.39	$26.36	$26.36	64,719
2023-04-27	$24.56	$25.97	$23.99	$25.50	$25.50	76,143
2023-04-26	$24.30	$24.30	$23.72	$24.08	$24.08	41,740
2023-04-25	$24.99	$25.18	$24.02	$24.11	$24.11	32,260
2023-04-24	$25.64	$25.69	$25.03	$25.15	$25.15	25,025
2023-04-21	$25.49	$25.49	$25.02	$25.32	$25.32	31,541
2023-04-20	$25.75	$26.30	$25.33	$25.52	$25.52	29,528
2023-04-19	$25.30	$26.05	$25.30	$25.95	$25.95	24,124
2023-04-18	$25.99	$25.99	$25.08	$25.31	$25.31	42,780
2023-04-17	$25.63	$25.94	$25.29	$25.94	$25.94	32,350
2023-04-14	$26.15	$26.28	$25.44	$25.65	$25.65	44,716
2023-04-13	$26.17	$26.53	$26.06	$26.17	$26.17	23,330
2023-04-12	$26.84	$26.84	$26.06	$26.13	$26.13	21,920
2023-04-11	$27.10	$27.27	$26.57	$26.73	$26.73	51,499
2023-04-10	$26.45	$27.03	$26.35	$26.96	$26.96	60,422
2023-04-06	$26.82	$26.89	$26.42	$26.52	$26.52	39,771
2023-04-05	$26.75	$27.20	$26.68	$26.73	$26.73	58,654
2023-04-04	$27.46	$27.46	$26.32	$27.10	$27.10	65,666
2023-04-03	$27.10	$27.59	$26.76	$27.33	$27.33	79,410
2023-03-31	$26.58	$27.26	$26.18	$27.22	$27.22	135,142
2023-03-30	$27.07	$27.09	$26.21	$26.43	$26.43	48,790
2023-03-29	$27.33	$27.33	$26.43	$26.89	$26.89	55,306
2023-03-28	$27.15	$27.46	$27.01	$27.17	$27.17	64,616
2023-03-27	$27.27	$27.49	$26.96	$27.26	$27.26	81,569
2023-03-24	$26.26	$27.02	$26.11	$26.85	$26.85	96,829
2023-03-23	$26.98	$26.98	$26.03	$26.46	$26.46	63,315
2023-03-22	$27.49	$28.24	$26.76	$26.80	$26.80	151,688
2023-03-21	$27.63	$28.10	$26.39	$27.64	$27.64	119,376
2023-03-20	$26.89	$27.89	$26.89	$27.13	$27.13	73,197
2023-03-17	$27.64	$27.64	$25.95	$26.68	$26.68	197,018
2023-03-16	$26.56	$28.37	$26.53	$27.79	$27.79	51,590
2023-03-15	$26.78	$27.06	$26.42	$26.95	$26.95	53,767
2023-03-14	$27.27	$28.24	$27.11	$27.46	$27.46	104,686
2023-03-13	$26.32	$26.38	$24.91	$26.04	$26.04	60,157
2023-03-10	$28.00	$28.00	$26.30	$26.81	$26.81	61,337
2023-03-09	$29.34	$29.34	$27.89	$28.09	$28.09	39,449
2023-03-08	$30.21	$30.21	$28.89	$29.47	$29.47	58,727
2023-03-07	$30.71	$31.07	$30.38	$30.44	$30.44	23,072
2023-03-06	$31.35	$31.36	$30.57	$30.88	$30.88	38,835
2023-03-03	$31.39	$31.40	$30.72	$31.22	$31.22	29,233
2023-03-02	$31.04	$31.25	$30.66	$30.99	$30.99	55,047
2023-03-01	$30.97	$31.27	$30.78	$31.07	$31.07	39,216
2023-02-28	$31.13	$31.31	$30.96	$30.99	$30.99	37,966
2023-02-27	$31.09	$31.18	$30.83	$31.04	$31.04	14,164
2023-02-24	$30.86	$30.88	$30.56	$30.83	$30.83	22,348
2023-02-23	$31.50	$31.50	$30.93	$31.10	$31.10	19,663
2023-02-22	$31.37	$31.50	$31.17	$31.25	$31.25	20,867
2023-02-21	$31.93	$32.03	$31.35	$31.45	$31.45	25,030
2023-02-17	$31.57	$32.46	$31.54	$32.28	$32.28	46,766
2023-02-16	$31.35	$31.62	$31.08	$31.45	$31.45	25,381
2023-02-15	$31.36	$31.74	$31.29	$31.74	$31.74	20,369
2023-02-14	$31.55	$31.74	$31.29	$31.36	$31.36	14,423
2023-02-13	$31.45	$32.01	$31.45	$31.97	$31.74	14,277
2023-02-10	$31.64	$31.69	$31.24	$31.63	$31.63	22,563
2023-02-09	$32.14	$32.14	$31.34	$31.64	$31.64	13,883
2023-02-08	$32.52	$32.52	$31.55	$32.13	$32.13	35,749
2023-02-07	$32.50	$32.89	$32.50	$32.55	$32.55	29,551
2023-02-06	$33.50	$33.53	$32.87	$33.09	$33.09	20,111
2023-02-03	$33.21	$33.90	$32.62	$33.56	$33.56	20,012
2023-02-02	$32.72	$33.47	$32.58	$33.47	$33.47	17,269
2023-02-01	$32.12	$33.00	$32.04	$32.50	$32.50	35,459
2023-01-31	$32.14	$32.19	$31.35	$32.13	$32.13	28,094
2023-01-30	$31.47	$31.48	$31.13	$31.13	$31.13	25,931
2023-01-27	$32.13	$32.13	$31.38	$31.47	$31.47	15,002
2023-01-26	$33.09	$33.09	$31.36	$31.91	$31.91	21,496
2023-01-25	$31.81	$32.00	$31.44	$31.98	$31.98	16,585
2023-01-24	$31.81	$31.83	$31.37	$31.82	$31.82	10,516
2023-01-23	$31.89	$32.23	$31.83	$32.04	$32.04	19,073
2023-01-20	$31.58	$31.96	$31.32	$31.94	$31.94	29,389
2023-01-19	$31.35	$31.50	$31.05	$31.33	$31.33	19,523
2023-01-18	$32.39	$32.39	$31.39	$31.48	$31.48	20,858
2023-01-17	$32.93	$34.18	$32.55	$32.60	$32.60	9,390
2023-01-13	$32.38	$33.03	$32.38	$32.98	$32.98	17,279
2023-01-12	$32.29	$32.87	$32.29	$32.68	$32.68	19,498
2023-01-11	$32.12	$32.39	$31.91	$32.18	$32.18	16,877
2023-01-10	$31.83	$32.24	$31.60	$32.05	$32.05	18,900
2023-01-09	$32.25	$32.25	$31.61	$31.87	$31.87	13,578
2023-01-06	$31.70	$32.42	$31.62	$32.35	$32.35	25,050
2023-01-05	$31.40	$31.69	$31.32	$31.37	$31.37	15,118
2023-01-04	$32.12	$32.42	$31.89	$31.95	$31.95	24,959
2023-01-03	$32.13	$32.44	$31.82	$32.18	$32.18	21,684
2022-12-30	$32.25	$32.35	$32.02	$32.08	$32.08	23,054
2022-12-29	$32.23	$32.40	$32.09	$32.36	$32.36	15,054
2022-12-28	$32.00	$32.20	$31.78	$31.78	$31.78	18,508
2022-12-27	$32.25	$32.41	$32.00	$32.16	$32.16	13,573
2022-12-23	$32.08	$32.31	$32.06	$32.17	$32.17	14,742
2022-12-22	$32.23	$32.23	$31.63	$32.02	$32.02	22,632
2022-12-21	$32.13	$32.52	$32.11	$32.30	$32.30	17,508
2022-12-20	$31.94	$32.17	$31.80	$31.88	$31.88	24,513
2022-12-19	$32.25	$32.70	$31.96	$32.10	$32.10	41,527
2022-12-16	$31.85	$32.63	$31.57	$32.54	$32.54	153,477
2022-12-15	$32.68	$32.68	$31.61	$31.75	$31.75	37,120
2022-12-14	$33.79	$33.79	$32.62	$32.83	$32.83	34,915
2022-12-13	$34.03	$34.13	$33.27	$33.63	$33.63	35,005
2022-12-12	$33.48	$33.85	$33.39	$33.52	$33.52	38,444
2022-12-09	$33.67	$33.75	$33.19	$33.55	$33.55	21,361
2022-12-08	$33.89	$33.89	$33.33	$33.73	$33.73	19,711
2022-12-07	$33.88	$33.88	$33.38	$33.49	$33.49	14,854
2022-12-06	$34.05	$34.05	$33.40	$33.70	$33.70	21,912
2022-12-05	$34.32	$34.32	$33.37	$33.86	$33.86	19,271
2022-12-02	$34.16	$35.40	$34.10	$34.62	$34.62	23,508
2022-12-01	$34.89	$34.97	$34.04	$34.39	$34.39	27,474
2022-11-30	$33.60	$34.82	$33.02	$34.65	$34.65	64,323
2022-11-29	$33.87	$34.24	$33.58	$33.66	$33.66	17,789
2022-11-28	$34.44	$34.44	$33.47	$33.62	$33.62	12,865
2022-11-25	$33.51	$34.46	$33.51	$34.43	$34.43	8,614
2022-11-23	$34.06	$34.24	$33.69	$33.78	$33.78	13,642
2022-11-22	$34.40	$34.69	$34.15	$34.17	$34.17	17,735
2022-11-21	$33.74	$34.43	$33.74	$34.36	$34.36	25,078
2022-11-18	$34.26	$34.36	$32.74	$34.02	$34.02	29,024
2022-11-17	$33.35	$33.78	$33.23	$33.74	$33.74	24,194
2022-11-16	$33.70	$33.70	$33.03	$33.61	$33.61	30,253
2022-11-15	$33.80	$34.14	$33.58	$33.78	$33.55	38,038
2022-11-14	$33.76	$34.08	$33.50	$33.63	$33.40	50,725
2022-11-11	$35.26	$35.39	$32.45	$34.04	$34.04	47,624
2022-11-10	$35.31	$36.00	$34.81	$35.39	$35.39	91,204
2022-11-09	$34.98	$35.25	$32.88	$35.02	$35.02	30,041
2022-11-08	$35.62	$35.63	$34.95	$35.05	$35.05	25,334
2022-11-07	$35.88	$36.10	$35.21	$35.40	$35.40	32,835
2022-11-04	$33.30	$35.49	$33.30	$35.39	$35.39	29,259
2022-11-03	$34.20	$34.43	$33.65	$34.19	$34.19	20,057
2022-11-02	$35.02	$35.69	$34.53	$34.67	$34.67	48,811
2022-11-01	$35.84	$36.51	$33.99	$35.30	$35.30	46,149
2022-10-31	$35.69	$37.22	$35.41	$35.81	$35.81	63,840
2022-10-28	$35.24	$36.47	$34.00	$35.97	$35.97	39,457
2022-10-27	$35.16	$36.48	$35.10	$35.12	$35.12	58,952
2022-10-26	$36.00	$36.60	$34.49	$35.89	$35.89	38,291
2022-10-25	$35.38	$36.05	$35.01	$35.80	$35.80	25,173
2022-10-24	$35.24	$35.88	$35.23	$35.56	$35.56	26,985
2022-10-21	$34.56	$35.29	$34.48	$34.98	$34.98	26,113
2022-10-20	$35.11	$35.33	$34.14	$34.30	$34.30	23,416
2022-10-19	$34.79	$35.13	$34.55	$35.01	$35.01	27,383
2022-10-18	$35.71	$35.71	$34.81	$35.17	$35.17	23,225
2022-10-17	$35.04	$35.18	$34.23	$35.06	$35.06	55,625
2022-10-14	$35.27	$35.32	$34.51	$34.51	$34.51	24,718
2022-10-13	$32.83	$35.10	$32.83	$35.09	$35.09	65,465
2022-10-12	$33.12	$33.47	$32.79	$33.21	$33.21	29,496
2022-10-11	$32.71	$33.34	$32.71	$33.21	$33.21	32,844
2022-10-10	$32.05	$32.86	$32.05	$32.65	$32.65	33,234
2022-10-07	$32.30	$32.30	$31.61	$31.98	$31.98	42,112
2022-10-06	$32.59	$32.79	$32.28	$32.51	$32.51	19,344
2022-10-05	$33.24	$33.38	$32.69	$32.98	$32.98	15,378
2022-10-04	$32.83	$33.87	$32.83	$33.65	$33.65	30,301
2022-10-03	$32.05	$32.63	$32.05	$32.63	$32.63	32,187
2022-09-30	$32.67	$33.03	$31.95	$31.97	$31.97	39,809
2022-09-29	$33.16	$33.17	$32.59	$32.73	$32.73	29,580
2022-09-28	$32.85	$33.57	$32.64	$33.31	$33.31	38,069
2022-09-27	$33.96	$33.96	$32.67	$32.69	$32.69	28,095
2022-09-26	$33.64	$33.94	$33.56	$33.76	$33.76	27,571
2022-09-23	$33.69	$33.69	$33.18	$33.57	$33.57	44,619
2022-09-22	$34.85	$34.96	$33.92	$34.13	$34.13	31,150
2022-09-21	$35.25	$35.57	$34.37	$34.89	$34.89	28,216
2022-09-20	$34.83	$35.14	$34.52	$35.05	$35.05	31,523
2022-09-19	$34.26	$35.25	$34.26	$35.12	$35.12	31,468
2022-09-16	$33.63	$34.85	$33.42	$34.64	$34.64	152,268
2022-09-15	$34.04	$34.40	$33.78	$33.99	$33.99	24,003
2022-09-14	$33.83	$33.94	$33.35	$33.94	$33.94	33,604
2022-09-13	$34.44	$34.49	$33.45	$33.67	$33.67	34,787
2022-09-12	$34.75	$34.97	$34.64	$34.92	$34.92	24,393
2022-09-09	$34.72	$34.79	$34.07	$34.46	$34.46	20,283
2022-09-08	$33.89	$34.30	$33.77	$34.23	$34.23	20,008
2022-09-07	$33.56	$34.25	$33.50	$34.17	$34.17	26,319
2022-09-06	$34.94	$34.94	$33.36	$33.75	$33.75	22,219
2022-09-02	$35.20	$36.06	$34.62	$34.94	$34.94	19,588
2022-09-01	$35.29	$36.57	$34.29	$35.15	$35.15	21,641
2022-08-31	$35.61	$35.61	$35.24	$35.35	$35.35	24,597
2022-08-30	$35.71	$35.94	$35.47	$35.63	$35.63	17,606
2022-08-29	$36.16	$36.16	$35.61	$35.74	$35.74	13,193
2022-08-26	$36.87	$37.01	$36.16	$36.24	$36.24	18,405
2022-08-25	$36.73	$37.23	$36.73	$37.22	$37.22	22,319
2022-08-24	$37.12	$37.16	$36.66	$36.80	$36.80	15,327
2022-08-23	$37.48	$37.61	$37.35	$37.37	$37.37	19,114
2022-08-22	$38.40	$38.40	$37.54	$37.83	$37.83	29,799
2022-08-19	$39.04	$39.04	$38.57	$38.66	$38.66	19,220
2022-08-18	$39.10	$39.25	$38.86	$39.25	$39.25	17,053
2022-08-17	$39.15	$39.15	$38.76	$39.04	$39.04	14,123
2022-08-16	$39.17	$39.60	$39.15	$39.52	$39.29	23,315
2022-08-15	$38.75	$39.15	$38.60	$39.06	$38.83	23,506
2022-08-12	$38.42	$38.96	$38.42	$38.94	$38.71	26,770
2022-08-11	$38.23	$38.45	$38.08	$38.38	$38.16	15,061
2022-08-10	$38.00	$38.58	$37.69	$37.90	$37.68	23,339
2022-08-09	$37.55	$37.72	$37.31	$37.61	$37.39	25,382
2022-08-08	$37.65	$37.69	$37.27	$37.38	$37.16	24,404
2022-08-05	$36.67	$37.43	$36.67	$37.38	$37.16	13,286
2022-08-04	$37.86	$37.86	$37.09	$37.23	$37.01	24,694
2022-08-03	$37.38	$37.73	$36.99	$37.58	$37.36	24,165
2022-08-02	$37.96	$37.96	$37.14	$37.21	$36.99	20,224
2022-08-01	$37.58	$38.32	$37.42	$38.17	$37.95	39,408
2022-07-29	$37.80	$38.09	$37.19	$37.57	$37.35	59,660
2022-07-28	$38.49	$38.49	$37.84	$38.03	$37.81	24,019
2022-07-27	$38.40	$38.56	$38.16	$38.39	$38.17	28,768
2022-07-26	$37.52	$38.22	$37.36	$38.08	$37.86	44,230
2022-07-25	$37.36	$37.54	$37.26	$37.45	$37.23	27,521
2022-07-22	$37.41	$37.50	$36.42	$37.16	$36.94	31,210
2022-07-21	$37.06	$37.71	$37.03	$37.49	$37.27	44,234
2022-07-20	$36.91	$37.34	$36.87	$37.24	$37.02	30,114
2022-07-19	$36.70	$37.38	$36.22	$37.05	$36.83	32,765
2022-07-18	$36.38	$36.66	$36.19	$36.36	$36.15	34,350
2022-07-15	$36.10	$36.52	$35.30	$36.29	$36.08	54,747
2022-07-14	$35.48	$35.48	$35.08	$35.41	$35.20	18,863
2022-07-13	$36.43	$36.43	$35.84	$35.84	$35.63	19,955
2022-07-12	$36.63	$36.78	$36.46	$36.56	$36.35	30,049
2022-07-11	$35.99	$36.42	$35.89	$36.40	$36.19	28,221
2022-07-08	$36.21	$36.24	$35.92	$36.13	$35.92	26,922
2022-07-07	$36.99	$36.99	$36.36	$36.36	$36.15	30,352
2022-07-06	$36.17	$36.30	$36.00	$36.22	$36.01	20,932
2022-07-05	$35.93	$36.45	$35.35	$36.40	$36.19	32,520
2022-07-01	$35.49	$36.32	$35.49	$36.27	$36.06	29,463
2022-06-30	$35.55	$35.79	$35.36	$35.67	$35.46	32,943
2022-06-29	$36.26	$36.26	$35.79	$35.94	$35.73	22,282
2022-06-28	$36.56	$37.06	$36.25	$36.33	$36.12	41,212
2022-06-27	$36.00	$36.54	$35.68	$36.48	$36.27	48,976
2022-06-24	$36.16	$36.76	$35.05	$35.57	$35.36	302,607
2022-06-23	$36.67	$36.73	$35.99	$36.15	$35.94	45,084
2022-06-22	$36.61	$37.09	$36.06	$36.78	$36.56	53,044
2022-06-21	$36.92	$37.99	$36.57	$37.09	$36.87	63,187
2022-06-17	$36.30	$37.06	$36.30	$36.47	$36.26	176,946
2022-06-16	$36.70	$36.70	$35.55	$36.00	$35.79	76,341
2022-06-15	$35.86	$36.79	$35.44	$36.42	$36.21	120,983
2022-06-14	$35.45	$35.95	$35.21	$35.45	$35.24	80,598
2022-06-13	$35.55	$36.02	$35.33	$35.46	$35.25	54,479
2022-06-10	$36.06	$36.84	$35.73	$36.07	$35.86	29,791
2022-06-09	$37.43	$37.43	$36.44	$36.51	$36.30	77,434
2022-06-08	$37.76	$37.85	$37.09	$37.50	$37.28	30,520
2022-06-07	$38.13	$38.30	$37.92	$38.20	$37.98	38,640
2022-06-06	$38.36	$38.62	$38.14	$38.26	$38.04	42,508
2022-06-03	$38.35	$38.37	$37.89	$38.06	$37.84	22,005
2022-06-02	$37.78	$38.52	$37.73	$38.47	$38.24	32,436
2022-06-01	$37.69	$38.21	$37.43	$38.12	$37.90	44,923
2022-05-31	$36.84	$37.95	$36.70	$37.65	$37.43	99,029
2022-05-27	$37.74	$37.74	$36.60	$37.15	$36.93	56,848
2022-05-26	$37.66	$37.94	$36.95	$37.46	$37.24	37,214
2022-05-25	$37.03	$37.68	$36.98	$37.26	$37.04	34,921
2022-05-24	$36.28	$37.17	$35.99	$37.09	$36.87	28,195
2022-05-23	$36.63	$36.99	$36.10	$36.63	$36.42	37,345
2022-05-20	$35.89	$36.24	$35.45	$36.17	$35.96	29,842
2022-05-19	$35.98	$36.67	$35.54	$35.54	$35.33	42,492
2022-05-18	$36.50	$37.25	$35.86	$36.19	$35.98	32,917
2022-05-17	$36.40	$36.94	$36.35	$36.90	$36.68	26,897
2022-05-16	$36.35	$36.90	$35.98	$36.06	$35.64	27,314
2022-05-13	$36.63	$36.85	$36.39	$36.43	$36.00	35,162
2022-05-12	$36.27	$36.53	$35.83	$36.41	$35.98	28,134
2022-05-11	$36.66	$37.08	$36.05	$36.23	$35.80	30,265
2022-05-10	$36.75	$37.20	$35.97	$36.55	$36.12	30,698
2022-05-09	$35.97	$37.16	$35.88	$36.60	$36.17	43,739
2022-05-06	$36.09	$37.32	$35.67	$36.09	$35.67	31,166
2022-05-05	$36.53	$37.11	$35.77	$36.28	$35.85	39,958
2022-05-04	$36.36	$36.96	$36.16	$36.91	$36.48	25,097
2022-05-03	$36.22	$36.45	$35.81	$36.27	$35.84	39,994
2022-05-02	$36.17	$36.57	$35.65	$36.15	$35.73	48,030
2022-04-29	$37.41	$38.28	$35.96	$36.04	$35.62	36,612
2022-04-28	$37.20	$37.85	$36.53	$37.67	$37.23	48,093
2022-04-27	$36.95	$38.04	$36.35	$36.58	$36.15	40,161
2022-04-26	$37.33	$37.70	$36.84	$36.86	$36.43	38,823
2022-04-25	$38.03	$38.03	$37.00	$37.73	$37.29	38,591
2022-04-22	$38.55	$39.16	$37.96	$38.00	$37.55	30,406
2022-04-21	$38.76	$38.98	$38.45	$38.50	$38.05	37,084
2022-04-20	$38.43	$39.05	$38.05	$38.66	$38.21	33,787
2022-04-19	$37.37	$38.45	$37.25	$38.28	$37.83	27,743
2022-04-18	$37.03	$37.69	$37.03	$37.45	$37.01	31,999
2022-04-14	$37.49	$37.63	$37.00	$37.20	$36.76	39,233
2022-04-13	$37.31	$37.46	$36.84	$37.35	$36.91	36,742
2022-04-12	$36.98	$37.36	$36.75	$37.05	$36.61	23,800
2022-04-11	$36.55	$37.33	$36.55	$36.90	$36.47	24,320
2022-04-08	$37.10	$37.39	$36.65	$36.76	$36.33	32,755
2022-04-07	$37.70	$37.70	$37.00	$37.30	$36.86	25,693
2022-04-06	$38.01	$38.41	$37.80	$37.89	$37.44	27,498
2022-04-05	$38.59	$38.69	$38.00	$38.10	$37.65	38,945
2022-04-04	$38.34	$38.86	$38.25	$38.60	$38.15	25,847
2022-04-01	$38.53	$38.75	$38.19	$38.61	$38.16	35,263
2022-03-31	$38.71	$39.06	$38.38	$38.49	$38.04	44,922
2022-03-30	$40.07	$40.07	$38.75	$38.87	$38.41	32,643
2022-03-29	$39.84	$40.50	$39.58	$39.77	$39.30	95,664
2022-03-28	$39.86	$40.11	$39.25	$39.81	$39.34	36,342
2022-03-25	$39.89	$40.70	$39.76	$39.94	$39.47	49,677
2022-03-24	$39.71	$40.17	$39.50	$39.95	$39.48	31,168
2022-03-23	$40.70	$40.80	$39.68	$39.84	$39.37	24,251
2022-03-22	$40.92	$41.36	$40.73	$41.15	$40.67	48,300
2022-03-21	$40.02	$40.52	$39.90	$40.31	$39.84	41,160
2022-03-18	$40.73	$40.73	$39.51	$40.20	$39.73	122,223
2022-03-17	$40.64	$40.80	$40.45	$40.73	$40.25	38,144
2022-03-16	$40.74	$41.12	$40.58	$41.06	$40.58	47,257
2022-03-15	$40.84	$40.84	$39.87	$40.40	$39.93	22,257
2022-03-14	$40.55	$41.27	$40.28	$40.55	$40.07	21,045
2022-03-11	$40.28	$40.48	$39.89	$40.21	$39.74	26,232
2022-03-10	$39.31	$40.14	$39.16	$39.64	$39.17	16,386
2022-03-09	$40.00	$40.50	$39.62	$39.78	$39.31	20,197
2022-03-08	$40.13	$40.20	$39.25	$39.25	$38.79	28,870
2022-03-07	$40.49	$40.53	$39.85	$39.86	$39.39	28,934
2022-03-04	$40.56	$40.81	$39.98	$40.54	$40.06	23,650
2022-03-03	$40.89	$41.53	$40.72	$41.18	$40.70	22,849
2022-03-02	$39.38	$40.85	$39.38	$40.66	$40.18	33,636
2022-03-01	$40.07	$40.07	$38.48	$38.97	$38.51	47,553
2022-02-28	$39.91	$40.25	$39.91	$40.07	$39.60	33,764
2022-02-25	$39.60	$40.49	$39.58	$40.25	$39.78	42,265
2022-02-24	$39.32	$39.45	$38.30	$39.36	$38.90	37,361
2022-02-23	$40.30	$40.50	$39.89	$39.99	$39.52	19,946
2022-02-22	$40.58	$40.98	$40.04	$40.17	$39.70	23,797
2022-02-18	$40.33	$41.30	$40.33	$40.88	$40.40	19,461
2022-02-17	$40.80	$41.17	$40.20	$40.41	$39.94	30,311
2022-02-16	$40.70	$41.43	$40.70	$41.34	$40.85	25,312
2022-02-15	$40.46	$40.96	$40.19	$40.48	$40.00	32,911
2022-02-14	$40.45	$40.67	$39.95	$40.21	$39.74	18,723
2022-02-11	$40.77	$40.97	$40.17	$40.41	$39.94	20,081
2022-02-10	$41.19	$41.20	$40.21	$40.40	$39.93	27,431
2022-02-09	$42.26	$42.26	$40.80	$41.05	$40.57	22,552
2022-02-08	$42.05	$43.06	$41.74	$42.43	$41.71	27,196
2022-02-07	$41.04	$41.77	$41.04	$41.62	$40.91	29,229
2022-02-04	$40.90	$42.06	$40.03	$41.36	$40.66	41,916
2022-02-03	$40.17	$40.91	$39.72	$40.10	$39.42	26,067
2022-02-02	$40.61	$40.61	$39.75	$40.17	$39.49	20,430
2022-02-01	$40.85	$41.19	$40.38	$40.70	$40.01	46,251
2022-01-31	$40.02	$41.18	$40.02	$41.15	$40.45	23,024
2022-01-28	$40.50	$40.63	$38.98	$40.31	$39.62	24,714
2022-01-27	$41.70	$41.70	$40.00	$40.50	$39.81	25,137
2022-01-26	$42.43	$43.04	$40.64	$41.50	$40.79	24,472
2022-01-25	$41.94	$42.31	$41.28	$41.95	$41.24	17,197
2022-01-24	$41.24	$42.56	$40.93	$42.46	$41.74	31,757
2022-01-21	$41.18	$42.24	$41.05	$41.62	$40.91	32,322
2022-01-20	$42.56	$43.00	$41.34	$41.58	$40.87	19,858
2022-01-19	$43.45	$43.54	$42.50	$42.68	$41.95	21,612
2022-01-18	$44.17	$44.17	$43.04	$43.14	$42.41	31,717
2022-01-14	$43.80	$44.64	$43.80	$44.53	$43.77	10,740
2022-01-13	$42.81	$44.53	$42.81	$44.22	$43.47	14,481
2022-01-12	$44.00	$44.07	$43.75	$43.75	$43.01	19,048
2022-01-11	$44.56	$44.56	$43.69	$44.06	$43.31	14,877
2022-01-10	$44.64	$44.64	$44.26	$44.36	$43.61	13,233
2022-01-07	$44.68	$45.00	$44.54	$44.75	$43.99	19,678
2022-01-06	$43.68	$44.86	$43.42	$44.81	$44.05	30,785
2022-01-05	$43.72	$44.29	$43.46	$43.53	$42.79	13,938
2022-01-04	$43.40	$44.46	$43.40	$43.75	$43.01	22,359
2022-01-03	$43.09	$43.31	$42.85	$43.19	$42.46	22,128
2021-12-31	$41.85	$43.04	$41.85	$42.79	$42.06	13,013
2021-12-30	$42.79	$42.80	$42.51	$42.65	$41.92	12,121
2021-12-29	$42.55	$43.16	$42.55	$43.04	$42.31	9,342
2021-12-28	$41.58	$43.43	$41.58	$42.81	$42.08	36,799
2021-12-27	$43.15	$43.15	$42.65	$43.00	$42.27	49,236
2021-12-23	$41.49	$42.79	$41.49	$42.59	$41.87	15,640
2021-12-22	$42.34	$42.65	$42.16	$42.36	$41.64	22,575
2021-12-21	$41.87	$42.35	$41.39	$42.25	$41.53	22,114
2021-12-20	$41.31	$41.63	$40.59	$41.41	$40.71	33,622
2021-12-17	$42.26	$42.26	$41.25	$41.88	$41.17	69,487
2021-12-16	$42.49	$42.61	$40.81	$42.20	$41.48	41,844
2021-12-15	$42.17	$42.55	$41.33	$42.00	$41.29	59,885
2021-12-14	$41.76	$42.57	$41.48	$41.81	$41.10	50,824
2021-12-13	$42.07	$42.37	$41.56	$41.69	$40.98	34,517
2021-12-10	$41.43	$42.53	$41.01	$42.36	$41.64	15,377
2021-12-09	$42.33	$42.77	$41.75	$42.27	$41.55	19,613
2021-12-08	$42.82	$43.30	$42.22	$42.58	$41.86	12,761
2021-12-07	$43.08	$43.11	$42.64	$42.86	$42.13	20,216
2021-12-06	$42.78	$43.30	$42.69	$43.16	$42.43	24,004
2021-12-03	$41.93	$42.49	$41.30	$42.26	$41.54	17,965
2021-12-02	$42.07	$43.46	$41.46	$43.00	$42.27	18,993
2021-12-01	$42.83	$43.13	$41.90	$41.90	$41.19	41,015
2021-11-30	$41.56	$42.19	$41.15	$42.03	$41.31	42,177
2021-11-29	$42.66	$42.71	$41.75	$42.00	$41.29	35,256
2021-11-26	$43.28	$43.94	$41.44	$42.00	$41.29	27,715
2021-11-24	$44.03	$44.22	$43.83	$43.99	$43.24	21,649
2021-11-23	$43.99	$44.50	$43.99	$44.33	$43.58	41,188
2021-11-22	$43.74	$44.72	$43.74	$43.94	$43.19	18,681
2021-11-19	$43.55	$43.55	$43.06	$43.31	$42.57	31,358
2021-11-18	$43.33	$44.10	$43.04	$44.00	$43.25	35,326
2021-11-17	$44.48	$44.48	$43.93	$44.16	$43.41	29,240
2021-11-16	$44.56	$44.91	$44.25	$44.76	$44.00	14,584
2021-11-15	$44.85	$45.00	$44.64	$44.94	$43.96	14,166
2021-11-12	$45.12	$45.12	$44.64	$44.85	$43.87	16,350
2021-11-11	$45.39	$45.39	$44.81	$45.04	$44.06	13,128
2021-11-10	$44.88	$45.25	$44.60	$45.08	$44.10	19,866
2021-11-09	$45.18	$45.18	$44.62	$44.72	$43.74	11,823
2021-11-08	$45.12	$45.40	$45.00	$45.30	$44.31	19,064
2021-11-05	$44.05	$45.84	$44.05	$45.10	$44.12	42,688
2021-11-04	$44.87	$44.87	$43.75	$44.21	$43.25	11,691
2021-11-03	$44.25	$45.36	$43.91	$44.60	$43.63	38,984
2021-11-02	$44.50	$44.51	$43.56	$43.98	$43.02	21,723
2021-11-01	$43.16	$44.65	$42.83	$44.53	$43.56	73,107
2021-10-29	$42.50	$43.11	$42.50	$43.08	$42.14	16,306
2021-10-28	$42.62	$42.76	$42.33	$42.49	$41.56	13,857
2021-10-27	$42.62	$42.90	$42.01	$42.09	$41.17	16,913
2021-10-26	$43.00	$43.33	$42.66	$42.90	$41.96	25,495
2021-10-25	$42.55	$43.00	$42.55	$42.96	$42.02	14,805
2021-10-22	$42.03	$42.65	$42.03	$42.53	$41.60	22,544
2021-10-21	$42.38	$42.40	$42.07	$42.23	$41.31	10,898
2021-10-20	$41.30	$42.26	$41.30	$42.00	$41.08	13,736
2021-10-19	$41.53	$41.53	$41.33	$41.45	$40.55	6,626
2021-10-18	$42.12	$42.41	$41.41	$41.49	$40.58	11,753
2021-10-15	$42.57	$42.71	$42.00	$42.15	$41.23	35,425
2021-10-14	$41.89	$42.25	$41.85	$42.04	$41.12	20,838
2021-10-13	$41.00	$41.58	$41.00	$41.58	$40.67	13,539
2021-10-12	$41.50	$41.50	$41.00	$41.21	$40.31	17,604
2021-10-11	$41.85	$42.13	$41.15	$41.31	$40.41	28,231
2021-10-08	$42.15	$42.15	$41.85	$41.85	$40.94	13,835
2021-10-07	$41.55	$42.17	$41.53	$42.17	$41.25	19,358
2021-10-06	$41.33	$41.67	$41.20	$41.60	$40.69	15,787
2021-10-05	$41.42	$41.73	$41.00	$41.53	$40.62	29,748
2021-10-04	$41.25	$41.80	$41.00	$41.21	$40.31	24,182
2021-10-01	$41.19	$41.70	$41.19	$41.40	$40.50	36,895
2021-09-30	$41.20	$41.44	$41.00	$41.06	$40.16	16,183
2021-09-29	$40.72	$41.32	$40.72	$41.07	$40.17	12,749
2021-09-28	$41.38	$41.38	$39.63	$40.56	$39.67	25,042
2021-09-27	$40.33	$41.58	$40.33	$41.26	$40.36	39,059
2021-09-24	$39.44	$41.08	$39.44	$40.42	$39.54	45,650
2021-09-23	$38.34	$39.64	$38.34	$39.37	$38.51	17,264
2021-09-22	$37.83	$38.38	$37.83	$38.02	$37.19	20,444
2021-09-21	$38.78	$38.78	$37.57	$37.81	$36.98	26,933
2021-09-20	$37.37	$37.80	$36.75	$37.52	$36.70	29,890
2021-09-17	$38.34	$38.34	$36.48	$38.10	$37.27	141,410
2021-09-16	$38.80	$38.80	$37.89	$38.09	$37.26	20,340
2021-09-15	$39.08	$39.61	$38.20	$38.61	$37.77	25,937
2021-09-14	$39.54	$39.54	$38.55	$38.86	$38.01	16,306
2021-09-13	$40.09	$40.20	$39.52	$39.67	$38.80	13,601
2021-09-10	$40.40	$40.40	$39.67	$39.67	$38.80	21,652
2021-09-09	$40.64	$40.73	$40.06	$40.06	$39.19	22,813
2021-09-08	$40.35	$40.49	$40.02	$40.28	$39.40	12,891
2021-09-07	$40.47	$40.99	$40.45	$40.48	$39.60	18,296
2021-09-03	$41.04	$41.04	$40.52	$40.83	$39.94	9,501
2021-09-02	$41.36	$41.54	$41.05	$41.05	$40.15	9,863
2021-09-01	$41.20	$41.67	$40.65	$41.50	$40.59	30,269
2021-08-31	$40.35	$41.24	$40.35	$40.90	$40.01	28,064
2021-08-30	$41.65	$41.65	$40.06	$40.68	$39.79	18,681
2021-08-27	$40.20	$41.51	$39.40	$41.50	$40.59	37,699
2021-08-26	$40.40	$40.72	$39.76	$39.77	$38.90	30,511
2021-08-25	$40.79	$41.09	$40.46	$40.46	$39.58	14,240
2021-08-24	$40.66	$40.91	$40.15	$40.60	$39.71	12,949
2021-08-23	$41.19	$41.19	$40.66	$40.82	$39.93	12,954
2021-08-20	$39.98	$40.73	$39.98	$40.73	$39.84	21,838
2021-08-19	$40.20	$40.40	$39.89	$40.24	$39.36	19,759
2021-08-18	$40.27	$40.75	$40.06	$40.21	$39.33	33,197
2021-08-17	$40.31	$40.50	$39.81	$40.14	$39.26	15,000
2021-08-16	$40.50	$41.40	$40.48	$40.87	$39.76	14,891
2021-08-13	$41.19	$41.19	$40.90	$40.90	$39.79	10,120
2021-08-12	$41.25	$41.50	$41.20	$41.36	$40.24	20,753
2021-08-11	$41.60	$41.73	$41.38	$41.73	$40.60	24,211
2021-08-10	$41.27	$41.89	$41.19	$41.61	$40.48	15,848
2021-08-09	$41.73	$41.86	$40.90	$41.42	$40.30	22,212
2021-08-06	$41.68	$42.42	$41.11	$41.95	$40.81	46,139
2021-08-05	$41.14	$41.50	$41.14	$41.29	$40.17	21,927
2021-08-04	$40.92	$41.50	$39.42	$40.93	$39.82	33,792
2021-08-03	$41.35	$41.70	$41.14	$41.55	$40.42	34,928
2021-08-02	$41.71	$42.75	$40.84	$41.02	$39.91	38,071
2021-07-30	$40.81	$41.42	$40.15	$40.69	$39.58	136,609
2021-07-29	$40.43	$41.22	$39.77	$40.59	$39.49	23,849
2021-07-28	$39.56	$40.06	$39.09	$39.90	$38.82	21,132
2021-07-27	$39.11	$39.88	$38.41	$39.25	$38.18	22,167
2021-07-26	$38.69	$40.80	$38.13	$39.36	$38.29	34,761
2021-07-23	$38.75	$39.80	$38.04	$38.63	$37.58	16,274
2021-07-22	$39.31	$39.33	$38.21	$38.43	$37.39	21,365
2021-07-21	$39.47	$40.03	$38.84	$39.62	$38.54	40,042
2021-07-20	$38.30	$41.41	$38.12	$38.88	$37.82	54,747
2021-07-19	$38.46	$39.65	$37.88	$38.25	$37.21	37,347
2021-07-16	$40.32	$41.27	$39.06	$39.35	$38.28	31,636
2021-07-15	$39.12	$40.25	$38.74	$39.92	$38.84	30,486
2021-07-14	$39.79	$39.84	$39.43	$39.64	$38.56	16,890
2021-07-13	$40.17	$40.51	$39.38	$39.69	$38.61	41,952
2021-07-12	$39.68	$40.84	$39.42	$40.34	$39.24	36,552
2021-07-09	$39.41	$40.22	$39.12	$40.08	$38.99	21,129
2021-07-08	$38.65	$39.50	$38.04	$38.86	$37.80	28,698
2021-07-07	$39.49	$40.15	$39.23	$39.45	$38.38	20,589
2021-07-06	$40.53	$41.61	$39.30	$39.75	$38.67	27,843
2021-07-02	$40.87	$42.15	$40.57	$40.68	$39.58	22,891
2021-07-01	$40.84	$41.41	$40.70	$41.13	$40.01	20,846
2021-06-30	$40.46	$40.95	$40.31	$40.51	$39.41	32,402
2021-06-29	$40.92	$41.21	$40.59	$40.70	$39.59	41,843
2021-06-28	$41.07	$41.52	$40.46	$41.12	$40.00	34,053
2021-06-25	$42.80	$43.23	$40.81	$40.96	$39.85	275,139
2021-06-24	$42.66	$42.95	$42.03	$42.80	$41.64	33,979
2021-06-23	$40.69	$43.17	$40.69	$42.09	$40.95	29,864
2021-06-22	$42.40	$42.40	$41.76	$42.13	$40.99	27,683
2021-06-21	$41.08	$42.77	$41.08	$42.49	$41.34	70,848
2021-06-18	$40.64	$41.39	$39.69	$40.92	$39.81	180,123
2021-06-17	$43.17	$43.25	$41.41	$41.44	$40.31	37,031
2021-06-16	$42.44	$43.41	$42.39	$43.13	$41.96	33,488
2021-06-15	$41.93	$43.11	$41.93	$42.86	$41.70	29,240
2021-06-14	$43.09	$43.13	$42.02	$42.38	$41.23	16,978
2021-06-11	$42.97	$43.37	$42.78	$42.86	$41.70	19,367
2021-06-10	$43.44	$43.63	$42.89	$43.07	$41.90	31,290
2021-06-09	$44.12	$44.26	$43.27	$43.54	$42.36	22,923
2021-06-08	$44.12	$44.65	$44.12	$44.27	$43.07	34,043
2021-06-07	$43.68	$44.45	$43.68	$44.29	$43.09	50,241
2021-06-04	$43.52	$43.77	$43.15	$43.60	$42.42	22,267
2021-06-03	$43.40	$43.85	$43.40	$43.74	$42.55	23,557
2021-06-02	$43.96	$44.29	$43.43	$43.59	$42.41	19,801
2021-06-01	$44.00	$44.35	$40.87	$44.17	$42.97	54,771
2021-05-28	$43.51	$43.95	$43.51	$43.90	$42.71	18,967
2021-05-27	$43.95	$44.00	$43.51	$43.75	$42.56	31,853
2021-05-26	$41.30	$43.58	$41.30	$43.54	$42.36	26,905
2021-05-25	$43.88	$43.88	$42.70	$42.70	$41.54	51,408
2021-05-24	$42.29	$44.40	$42.29	$43.78	$42.59	27,765
2021-05-21	$43.30	$44.30	$43.15	$44.01	$42.81	48,889
2021-05-20	$43.19	$43.24	$42.37	$43.00	$41.83	26,650
2021-05-19	$42.59	$43.19	$41.65	$42.96	$41.79	33,499
2021-05-18	$43.55	$43.68	$43.10	$43.10	$41.93	26,210
2021-05-17	$43.37	$43.67	$42.99	$43.53	$42.35	25,372
2021-05-14	$43.36	$43.90	$43.21	$43.75	$42.36	17,922
2021-05-13	$41.95	$43.56	$41.76	$43.39	$42.01	18,048
2021-05-12	$42.74	$42.81	$41.58	$41.95	$40.62	25,211
2021-05-11	$42.36	$43.31	$41.50	$42.69	$41.34	19,094
2021-05-10	$43.83	$44.04	$43.02	$43.02	$41.66	27,755
2021-05-07	$43.65	$44.08	$43.30	$43.89	$42.50	14,305
2021-05-06	$43.61	$44.03	$42.96	$44.03	$42.63	21,924
2021-05-05	$43.83	$44.47	$43.52	$43.72	$42.33	23,279
2021-05-04	$44.20	$44.82	$43.98	$44.34	$42.93	33,992
2021-05-03	$44.00	$44.39	$43.58	$44.34	$42.93	38,934
2021-04-30	$43.32	$44.99	$42.06	$43.54	$42.16	63,570
2021-04-29	$45.00	$45.00	$43.00	$43.87	$42.48	35,949
2021-04-28	$43.16	$44.22	$42.05	$43.27	$41.90	24,140
2021-04-27	$43.15	$44.94	$41.67	$43.28	$41.91	32,502
2021-04-26	$43.99	$44.21	$43.15	$43.39	$42.01	20,421
2021-04-23	$43.29	$44.19	$43.10	$43.59	$42.21	62,827
2021-04-22	$43.54	$43.80	$42.41	$42.97	$41.61	33,715
2021-04-21	$42.58	$43.56	$41.90	$43.45	$42.07	26,827
2021-04-20	$43.42	$43.42	$42.12	$42.57	$41.22	34,693
2021-04-19	$42.94	$44.59	$41.10	$43.53	$42.15	47,270
2021-04-16	$43.38	$44.04	$42.95	$43.80	$42.41	37,886
2021-04-15	$43.32	$43.32	$42.07	$43.09	$41.72	30,296
2021-04-14	$42.50	$43.34	$42.12	$43.22	$41.85	21,514
2021-04-13	$43.46	$43.53	$42.69	$42.69	$41.34	19,078
2021-04-12	$43.10	$44.47	$43.10	$43.86	$42.47	43,089
2021-04-09	$44.51	$44.61	$43.61	$44.15	$42.75	32,968
2021-04-08	$43.66	$44.48	$43.44	$44.46	$43.05	42,984
2021-04-07	$44.74	$44.74	$43.35	$43.76	$42.37	42,013
2021-04-06	$44.40	$44.75	$44.08	$44.31	$42.90	25,727
2021-04-05	$44.00	$44.62	$43.46	$44.53	$43.12	42,166
2021-04-01	$43.64	$44.20	$43.00	$44.02	$42.62	58,930
2021-03-31	$43.01	$44.18	$43.01	$43.93	$42.54	81,382
2021-03-30	$44.23	$44.75	$43.52	$44.16	$42.76	45,319
2021-03-29	$44.19	$44.19	$43.32	$44.04	$42.64	45,565
2021-03-26	$43.42	$44.74	$42.51	$44.74	$43.32	32,872
2021-03-25	$42.07	$43.51	$40.92	$43.00	$41.64	43,080
2021-03-24	$43.32	$44.00	$42.13	$42.23	$40.89	78,418
2021-03-23	$42.86	$43.65	$41.75	$42.78	$41.42	87,562
2021-03-22	$44.29	$44.29	$42.34	$43.51	$42.13	72,610
2021-03-19	$42.94	$44.72	$42.27	$44.50	$43.09	208,309
2021-03-18	$42.74	$43.77	$42.12	$43.33	$41.96	98,354
2021-03-17	$41.32	$42.56	$41.30	$42.56	$41.21	71,534
2021-03-16	$42.27	$42.94	$41.25	$42.19	$40.85	68,642
2021-03-15	$43.36	$43.40	$40.57	$42.60	$41.25	53,951
2021-03-12	$41.97	$43.48	$41.97	$43.45	$42.07	55,389
2021-03-11	$41.05	$41.85	$41.05	$41.85	$40.52	47,515
2021-03-10	$41.22	$42.26	$37.10	$41.24	$39.93	72,457
2021-03-09	$40.55	$41.96	$40.55	$41.11	$39.81	27,981
2021-03-08	$40.34	$42.48	$40.34	$42.05	$40.72	56,935
2021-03-05	$39.43	$40.18	$38.92	$40.00	$38.73	39,750
2021-03-04	$39.36	$40.28	$38.13	$38.59	$37.37	55,149
2021-03-03	$37.53	$39.82	$37.53	$39.06	$37.82	66,322
2021-03-02	$37.65	$37.70	$36.86	$37.26	$36.08	15,497
2021-03-01	$37.16	$37.87	$36.79	$37.82	$36.62	31,922
2021-02-26	$36.62	$36.82	$35.64	$36.39	$35.24	61,470
2021-02-25	$37.39	$37.50	$36.40	$36.40	$35.25	105,269
2021-02-24	$36.00	$37.16	$35.66	$37.05	$35.87	102,584
2021-02-23	$35.94	$36.00	$35.59	$35.92	$34.78	44,005
2021-02-22	$35.64	$35.82	$34.19	$35.69	$34.56	26,940
2021-02-19	$34.31	$35.07	$34.03	$35.03	$33.92	27,918
2021-02-18	$34.81	$35.03	$33.58	$34.15	$33.07	36,076
2021-02-17	$35.11	$35.65	$35.02	$35.02	$33.71	22,331
2021-02-16	$35.35	$35.74	$35.00	$35.25	$33.93	15,003
2021-02-12	$34.85	$35.40	$34.50	$34.98	$33.67	21,304
2021-02-11	$35.44	$35.60	$34.36	$34.94	$33.63	26,263
2021-02-10	$35.90	$36.00	$35.24	$35.24	$33.92	20,510
2021-02-09	$35.25	$35.88	$34.98	$35.76	$34.42	41,453
2021-02-08	$34.95	$35.39	$34.81	$35.35	$34.02	40,440
2021-02-05	$35.00	$35.00	$34.27	$34.87	$33.56	18,787
2021-02-04	$34.16	$35.00	$34.00	$35.00	$33.69	47,092
2021-02-03	$33.96	$34.22	$33.50	$34.21	$32.93	35,471
2021-02-02	$34.42	$34.42	$33.32	$34.30	$33.01	33,859
2021-02-01	$33.86	$34.22	$32.51	$33.84	$32.57	35,878
2021-01-29	$34.13	$34.46	$33.43	$33.87	$32.60	40,912
2021-01-28	$32.90	$35.09	$31.77	$34.26	$32.98	42,405
2021-01-27	$33.32	$33.42	$31.88	$32.82	$31.59	46,628
2021-01-26	$34.87	$34.87	$34.19	$34.34	$33.05	21,781
2021-01-25	$35.42	$35.97	$34.17	$34.64	$33.34	24,225
2021-01-22	$34.70	$35.99	$34.70	$35.99	$34.64	29,050
2021-01-21	$35.22	$35.40	$34.90	$34.90	$33.59	39,047
2021-01-20	$35.29	$35.46	$35.09	$35.46	$34.13	18,190
2021-01-19	$35.69	$35.85	$35.15	$35.37	$34.04	26,008
2021-01-15	$36.51	$36.51	$35.12	$35.26	$33.94	15,449
2021-01-14	$35.18	$36.03	$35.18	$35.93	$34.58	51,739
2021-01-13	$35.34	$35.34	$34.77	$35.13	$33.81	14,881
2021-01-12	$35.25	$35.98	$34.88	$35.58	$34.25	33,616
2021-01-11	$34.90	$35.32	$34.35	$35.31	$33.99	18,773
2021-01-08	$36.51	$36.51	$34.49	$35.18	$33.86	35,448
2021-01-07	$37.01	$37.81	$36.00	$36.96	$35.57	31,564
2021-01-06	$34.69	$36.98	$34.69	$36.72	$35.34	68,940
2021-01-05	$33.53	$34.50	$33.41	$34.24	$32.96	28,914
2021-01-04	$33.70	$34.15	$33.50	$33.85	$32.58	39,386
2020-12-31	$33.63	$34.06	$33.62	$33.66	$32.40	25,691
2020-12-30	$33.45	$33.83	$33.45	$33.62	$32.36	22,399
2020-12-29	$33.70	$33.70	$33.34	$33.60	$32.34	29,158
2020-12-28	$33.80	$33.90	$33.31	$33.66	$32.40	16,113
2020-12-24	$33.83	$33.98	$33.45	$33.45	$32.20	30,673
2020-12-23	$33.60	$34.40	$33.59	$34.05	$32.77	18,132
2020-12-22	$33.61	$34.02	$33.05	$33.53	$32.27	73,111
2020-12-21	$33.75	$34.02	$33.30	$33.67	$32.41	68,349
2020-12-18	$34.43	$34.53	$33.72	$33.90	$32.63	192,484
2020-12-17	$33.92	$34.62	$33.85	$34.36	$33.07	38,722
2020-12-16	$34.21	$34.21	$33.60	$33.80	$32.53	39,712
2020-12-15	$34.37	$34.76	$33.58	$33.92	$32.65	44,958
2020-12-14	$33.56	$34.56	$33.56	$33.91	$32.64	79,542
2020-12-11	$33.50	$34.01	$33.06	$33.40	$32.15	27,276
2020-12-10	$33.41	$33.96	$33.00	$33.65	$32.39	20,903
2020-12-09	$33.85	$34.06	$32.97	$33.80	$32.53	35,238
2020-12-08	$32.29	$33.63	$32.29	$33.54	$32.28	42,480
2020-12-07	$32.71	$33.09	$31.96	$32.57	$31.35	18,398
2020-12-04	$31.56	$33.16	$31.56	$33.10	$31.86	34,766
2020-12-03	$31.25	$31.49	$30.98	$31.30	$30.13	26,320
2020-12-02	$30.81	$31.48	$30.27	$30.99	$29.83	40,745
2020-12-01	$30.53	$31.27	$30.46	$30.93	$29.77	29,009
2020-11-30	$31.60	$31.61	$30.05	$30.05	$28.92	58,439
2020-11-27	$31.89	$32.09	$31.10	$31.84	$30.23	23,358
2020-11-25	$31.80	$32.19	$30.85	$31.96	$30.35	36,651
2020-11-24	$30.86	$32.44	$30.27	$32.30	$30.67	61,573
2020-11-23	$30.52	$30.74	$29.97	$30.43	$28.89	26,625
2020-11-20	$29.76	$30.72	$29.69	$30.44	$28.90	26,858
2020-11-19	$29.77	$30.33	$29.60	$30.15	$28.63	37,788
2020-11-18	$30.70	$30.70	$29.79	$30.00	$28.49	16,621
2020-11-17	$29.32	$30.48	$29.32	$30.18	$28.66	23,221
2020-11-16	$29.94	$30.67	$29.55	$30.25	$28.72	53,394
2020-11-13	$28.97	$29.34	$28.70	$29.11	$27.64	15,412
2020-11-12	$30.07	$30.07	$28.40	$28.54	$27.10	35,537
2020-11-11	$30.41	$30.41	$29.49	$30.00	$28.49	14,494
2020-11-10	$29.88	$30.75	$27.80	$29.99	$28.48	61,948
2020-11-09	$29.13	$30.04	$28.65	$29.47	$27.98	86,458
2020-11-06	$28.71	$28.71	$27.16	$27.21	$25.84	16,199
2020-11-05	$27.71	$28.86	$27.50	$28.31	$26.88	13,774
2020-11-04	$28.66	$28.66	$27.31	$27.90	$26.49	14,206
2020-11-03	$28.69	$29.40	$28.69	$29.32	$27.84	27,683
2020-11-02	$28.26	$28.48	$27.85	$28.25	$26.82	15,238
2020-10-30	$27.78	$28.30	$26.97	$27.76	$26.36	18,511
2020-10-29	$26.73	$28.35	$26.73	$27.98	$26.57	13,062
2020-10-28	$27.24	$27.99	$25.55	$27.07	$25.70	19,850
2020-10-27	$28.78	$28.80	$27.37	$27.76	$26.36	21,098
2020-10-26	$28.61	$29.01	$28.52	$28.99	$27.53	13,753
2020-10-23	$29.01	$29.50	$28.83	$29.25	$27.77	30,200
2020-10-22	$27.72	$29.19	$27.68	$29.00	$27.54	28,824
2020-10-21	$26.31	$27.40	$26.31	$27.35	$25.97	6,945
2020-10-20	$26.86	$27.33	$26.35	$27.22	$25.85	11,410
2020-10-19	$26.90	$26.90	$26.38	$26.53	$25.19	6,700
2020-10-16	$26.64	$27.24	$26.20	$26.71	$25.36	13,947
2020-10-15	$26.74	$27.17	$25.99	$26.85	$25.50	25,702
2020-10-14	$27.10	$27.39	$26.48	$26.56	$25.22	14,880
2020-10-13	$28.00	$28.21	$26.66	$26.90	$25.54	17,426
2020-10-12	$28.09	$28.38	$27.80	$28.21	$26.79	13,071
2020-10-09	$28.39	$28.45	$26.77	$28.23	$26.81	14,925
2020-10-08	$28.00	$28.36	$27.26	$28.00	$26.59	21,828
2020-10-07	$27.26	$28.41	$27.10	$27.93	$26.52	26,229
2020-10-06	$26.89	$28.38	$26.21	$26.74	$25.39	19,954
2020-10-05	$25.79	$26.67	$25.79	$26.47	$25.13	14,391
2020-10-02	$24.67	$25.82	$24.60	$25.59	$24.30	11,464
2020-10-01	$24.91	$25.36	$24.43	$25.09	$23.82	26,003
2020-09-30	$24.93	$25.34	$24.73	$24.95	$23.69	33,716
2020-09-29	$24.18	$25.07	$24.17	$24.93	$23.67	30,811
2020-09-28	$23.03	$23.99	$23.02	$23.76	$22.56	18,499
2020-09-25	$22.56	$22.93	$22.43	$22.50	$21.36	12,670
2020-09-24	$22.42	$23.21	$22.42	$22.77	$21.62	13,615
2020-09-23	$23.05	$23.61	$22.24	$22.39	$21.26	23,032
2020-09-22	$23.83	$23.83	$22.57	$23.13	$21.96	26,089
2020-09-21	$24.85	$24.98	$23.07	$23.66	$22.47	30,261
2020-09-18	$25.75	$25.84	$24.76	$25.43	$24.15	71,912
2020-09-17	$25.76	$25.88	$25.38	$25.47	$24.19	10,412
2020-09-16	$25.73	$25.98	$25.53	$25.72	$24.42	16,787
2020-09-15	$25.93	$26.52	$25.44	$25.52	$24.23	74,620
2020-09-14	$25.68	$26.29	$25.68	$25.93	$24.62	14,016
2020-09-11	$25.75	$26.33	$25.60	$25.66	$24.37	14,671
2020-09-10	$25.72	$26.11	$25.44	$25.75	$24.45	29,329
2020-09-09	$26.00	$26.39	$25.80	$25.86	$24.56	17,901
2020-09-08	$26.24	$26.30	$25.20	$26.05	$24.74	41,515
2020-09-04	$26.37	$26.66	$25.99	$26.38	$25.05	16,971
2020-09-03	$26.38	$26.40	$25.80	$25.87	$24.56	15,349
2020-09-02	$26.06	$26.85	$25.91	$26.38	$25.05	17,110
2020-09-01	$26.05	$27.44	$25.66	$26.21	$24.89	26,507
2020-08-31	$26.45	$26.52	$26.04	$26.04	$24.73	33,385
2020-08-28	$26.51	$26.99	$26.39	$26.62	$25.28	17,463
2020-08-27	$26.27	$26.88	$26.27	$26.46	$25.13	8,702
2020-08-26	$26.69	$26.87	$26.11	$26.20	$24.88	11,516
2020-08-25	$27.06	$27.06	$26.39	$26.59	$25.25	11,703
2020-08-24	$26.38	$26.88	$26.27	$26.70	$25.35	6,971
2020-08-21	$26.28	$26.28	$25.70	$26.00	$24.69	53,033
2020-08-20	$26.46	$26.65	$26.14	$26.57	$25.23	16,552
2020-08-19	$27.97	$27.97	$26.56	$26.83	$25.48	16,577
2020-08-18	$27.10	$27.60	$26.36	$26.60	$25.26	32,444
2020-08-17	$27.14	$27.14	$26.54	$26.94	$25.58	12,957
2020-08-14	$26.51	$27.39	$26.51	$27.07	$25.70	9,480
2020-08-13	$27.05	$27.05	$26.62	$26.75	$25.40	8,081
2020-08-12	$27.96	$28.00	$27.09	$27.37	$25.99	16,398
2020-08-11	$27.37	$27.92	$27.26	$27.40	$26.02	20,076
2020-08-10	$26.59	$27.35	$26.22	$26.91	$25.55	117,320
2020-08-07	$24.75	$26.50	$24.75	$26.32	$24.99	21,633
2020-08-06	$25.44	$25.44	$24.80	$24.99	$23.73	7,479
2020-08-05	$24.91	$25.39	$24.65	$25.39	$24.11	12,641
2020-08-04	$24.34	$24.79	$24.25	$24.79	$23.54	10,192
2020-08-03	$24.49	$25.21	$24.31	$24.53	$23.29	21,275
2020-07-31	$25.55	$25.59	$24.23	$24.41	$23.18	33,022
2020-07-30	$25.85	$26.18	$25.07	$25.80	$24.50	34,124
2020-07-29	$24.35	$25.54	$24.21	$25.37	$24.09	19,549
2020-07-28	$24.14	$24.62	$24.14	$24.43	$23.20	9,188
2020-07-27	$24.44	$24.77	$24.08	$24.41	$23.18	15,127
2020-07-24	$25.06	$25.06	$24.53	$24.58	$23.34	14,344
2020-07-23	$24.61	$25.17	$24.61	$24.96	$23.70	15,645
2020-07-22	$25.13	$25.49	$24.50	$24.81	$23.56	23,564
2020-07-21	$24.74	$25.50	$24.72	$25.43	$24.15	25,019
2020-07-20	$24.45	$24.50	$23.99	$24.36	$23.13	12,334
2020-07-17	$24.87	$25.30	$24.63	$24.69	$23.44	21,033
2020-07-16	$24.80	$25.41	$24.70	$24.98	$23.72	19,158
2020-07-15	$24.90	$25.94	$24.43	$25.39	$24.11	43,078
2020-07-14	$24.34	$24.59	$23.66	$24.25	$23.03	23,487
2020-07-13	$24.24	$24.82	$23.51	$24.33	$23.10	24,977
2020-07-10	$22.85	$23.91	$22.82	$23.85	$22.65	21,568
2020-07-09	$23.90	$24.91	$22.61	$22.94	$21.78	41,238
2020-07-08	$23.82	$24.93	$23.40	$24.13	$22.91	24,364
2020-07-07	$24.46	$24.77	$23.74	$23.99	$22.78	29,458
2020-07-06	$25.47	$25.47	$24.68	$24.86	$23.61	20,794
2020-07-02	$25.71	$25.71	$24.69	$24.93	$23.67	25,822
2020-07-01	$26.34	$26.40	$24.84	$24.95	$23.69	27,245
2020-06-30	$24.88	$26.59	$24.64	$26.23	$24.91	47,480
2020-06-29	$24.81	$25.23	$24.57	$25.11	$23.84	76,647
2020-06-26	$24.05	$24.99	$22.95	$24.60	$23.36	135,884
2020-06-25	$23.98	$24.60	$23.53	$24.49	$23.25	88,809
2020-06-24	$25.15	$25.15	$24.02	$24.20	$22.98	32,150
2020-06-23	$26.26	$26.26	$25.55	$25.61	$24.32	20,745
2020-06-22	$25.35	$25.88	$25.21	$25.80	$24.50	29,553
2020-06-19	$26.14	$26.14	$24.95	$25.87	$24.56	68,792
2020-06-18	$25.46	$26.41	$25.46	$25.80	$24.50	24,046
2020-06-17	$26.27	$26.32	$25.52	$25.78	$24.48	50,499
2020-06-16	$26.80	$27.23	$25.70	$26.84	$25.49	32,147
2020-06-15	$25.04	$25.83	$24.58	$25.68	$24.38	43,930
2020-06-12	$24.91	$26.16	$24.91	$25.99	$24.68	84,574
2020-06-11	$25.33	$25.84	$24.17	$24.41	$23.18	46,857
2020-06-10	$28.75	$28.75	$26.73	$26.73	$25.38	31,631
2020-06-09	$28.48	$28.91	$27.62	$28.41	$26.98	21,936
2020-06-08	$28.50	$29.19	$28.28	$29.08	$27.61	49,052
2020-06-05	$28.54	$28.76	$26.96	$28.18	$26.76	82,829
2020-06-04	$26.59	$26.80	$25.91	$26.68	$25.33	28,751
2020-06-03	$25.83	$27.34	$25.55	$26.77	$25.42	34,330
2020-06-02	$25.38	$25.70	$24.81	$25.14	$23.87	19,799
2020-06-01	$25.58	$25.70	$25.01	$25.01	$23.75	45,002
2020-05-29	$25.84	$26.48	$24.96	$25.45	$24.17	40,277
2020-05-28	$28.47	$28.78	$26.36	$26.55	$24.82	45,261
2020-05-27	$26.69	$28.06	$26.48	$28.05	$26.22	38,634
2020-05-26	$25.34	$26.00	$25.01	$25.71	$24.04	37,642
2020-05-22	$24.27	$24.41	$23.65	$24.21	$22.63	47,845
2020-05-21	$24.63	$24.75	$24.00	$24.23	$22.65	34,721
2020-05-20	$23.59	$24.82	$23.59	$24.72	$23.11	72,682
2020-05-19	$24.52	$24.73	$22.79	$23.01	$21.51	62,981
2020-05-18	$24.13	$24.68	$24.04	$24.64	$23.03	71,728
2020-05-15	$22.75	$23.18	$22.21	$23.17	$21.66	26,321
2020-05-14	$21.87	$22.94	$21.14	$22.84	$21.35	41,195
2020-05-13	$22.95	$22.95	$21.61	$22.57	$21.10	50,155
2020-05-12	$24.62	$24.62	$22.86	$23.10	$21.60	37,671
2020-05-11	$25.11	$26.14	$24.50	$24.50	$22.90	55,417
2020-05-08	$25.58	$26.00	$25.55	$25.67	$24.00	44,479
2020-05-07	$25.36	$25.69	$24.58	$24.93	$23.31	40,924
2020-05-06	$24.77	$25.39	$24.60	$24.69	$23.08	40,182
2020-05-05	$26.11	$26.25	$24.75	$24.75	$23.14	35,313
2020-05-04	$26.14	$26.82	$24.82	$25.48	$23.82	27,430
2020-05-01	$25.82	$26.58	$25.14	$26.50	$24.77	37,553
2020-04-30	$27.12	$27.12	$26.15	$26.70	$24.96	26,841
2020-04-29	$27.37	$28.39	$27.15	$28.17	$26.33	62,744
2020-04-28	$26.38	$26.52	$25.46	$26.12	$24.42	20,192
2020-04-27	$24.38	$25.86	$24.38	$25.60	$23.93	26,691
2020-04-24	$23.78	$24.39	$23.58	$24.09	$22.52	17,001
2020-04-23	$23.69	$24.42	$23.45	$23.86	$22.31	29,732
2020-04-22	$24.20	$24.20	$23.37	$23.71	$22.17	34,173
2020-04-21	$22.63	$23.77	$22.62	$23.36	$21.84	30,711
2020-04-20	$23.26	$24.83	$23.26	$23.64	$22.10	33,824
2020-04-17	$23.33	$24.46	$23.33	$23.91	$22.35	27,095
2020-04-16	$23.71	$23.71	$21.90	$22.51	$21.04	52,584
2020-04-15	$24.14	$24.44	$23.76	$23.80	$22.25	52,782
2020-04-14	$26.56	$26.56	$24.51	$25.39	$23.74	70,063
2020-04-13	$27.02	$27.15	$25.04	$25.39	$23.74	30,303
2020-04-09	$26.32	$27.62	$26.09	$27.10	$25.33	48,481
2020-04-08	$25.42	$27.96	$24.78	$25.65	$23.98	55,713
2020-04-07	$24.50	$25.42	$23.79	$24.68	$23.07	58,583
2020-04-06	$22.86	$23.80	$22.74	$23.42	$21.89	59,006
2020-04-03	$21.33	$22.58	$20.79	$21.52	$20.12	39,637
2020-04-02	$21.11	$22.02	$20.50	$21.75	$20.33	36,418
2020-04-01	$22.64	$22.75	$21.11	$21.31	$19.92	52,617
2020-03-31	$23.44	$24.17	$22.35	$23.74	$22.19	71,528
2020-03-30	$22.22	$23.51	$22.00	$23.44	$21.91	27,540
2020-03-27	$23.05	$23.16	$22.11	$22.20	$20.75	26,806
2020-03-26	$22.88	$23.36	$22.00	$23.32	$21.80	121,462
2020-03-25	$22.02	$23.50	$21.63	$22.11	$20.67	72,062
2020-03-24	$20.94	$22.17	$20.16	$22.17	$20.73	43,490
2020-03-23	$20.06	$20.66	$18.60	$19.93	$18.63	107,201
2020-03-20	$21.17	$23.23	$20.10	$20.42	$19.09	78,224
2020-03-19	$20.00	$22.12	$20.00	$21.32	$19.93	58,895
2020-03-18	$23.15	$24.00	$20.00	$20.05	$18.74	77,262
2020-03-17	$21.45	$24.12	$20.75	$24.12	$22.55	82,612
2020-03-16	$22.66	$23.70	$21.06	$21.06	$19.69	53,010
2020-03-13	$22.74	$23.64	$21.73	$23.03	$21.53	101,404
2020-03-12	$22.19	$23.20	$21.28	$21.47	$20.07	45,513
2020-03-11	$24.66	$25.53	$23.40	$23.50	$21.97	35,639
2020-03-10	$24.78	$26.13	$23.75	$25.28	$23.63	46,569
2020-03-09	$26.25	$26.33	$24.12	$24.52	$22.92	44,706
2020-03-06	$26.66	$27.34	$26.46	$27.18	$25.41	45,846
2020-03-05	$28.04	$28.32	$27.08	$27.54	$25.75	27,220
2020-03-04	$28.73	$28.90	$27.86	$28.64	$26.77	68,086
2020-03-03	$29.45	$29.45	$28.20	$28.57	$26.71	16,707
2020-03-02	$28.00	$29.46	$28.00	$29.46	$27.54	59,639
2020-02-28	$29.43	$29.43	$26.88	$28.17	$26.33	60,587
2020-02-27	$30.52	$30.88	$29.29	$29.41	$27.49	34,919
2020-02-26	$31.00	$31.40	$30.57	$30.94	$28.92	11,467
2020-02-25	$31.85	$31.85	$30.54	$31.02	$29.00	25,635
2020-02-24	$32.16	$32.16	$31.62	$31.90	$29.82	15,057
2020-02-21	$32.63	$33.16	$32.45	$32.68	$30.55	16,781
2020-02-20	$32.41	$32.75	$32.35	$32.57	$30.45	11,294
2020-02-19	$32.66	$32.84	$32.42	$32.52	$30.40	6,082
2020-02-18	$32.70	$32.89	$32.53	$32.60	$30.48	9,761
2020-02-14	$33.35	$33.35	$32.57	$32.72	$30.59	11,569
2020-02-13	$32.92	$33.33	$32.87	$33.33	$31.16	5,197
2020-02-12	$33.28	$33.33	$32.88	$33.16	$31.00	8,721
2020-02-11	$33.25	$33.50	$32.85	$33.04	$30.89	13,657
2020-02-10	$32.89	$33.27	$32.89	$33.11	$30.95	5,933
2020-02-07	$33.45	$33.70	$33.22	$33.27	$31.10	15,016
2020-02-06	$33.62	$33.68	$33.45	$33.51	$31.33	17,437
2020-02-05	$33.34	$33.72	$33.21	$33.47	$31.29	9,947
2020-02-04	$33.39	$33.62	$33.07	$33.10	$30.94	12,046
2020-02-03	$32.84	$33.19	$32.82	$33.11	$30.95	15,581
2020-01-31	$33.42	$33.50	$32.51	$32.75	$30.62	29,251
2020-01-30	$33.24	$33.68	$32.90	$33.67	$31.48	16,176
2020-01-29	$33.59	$34.02	$33.27	$33.42	$31.24	54,615
2020-01-28	$33.72	$33.93	$33.24	$33.58	$31.39	29,112
2020-01-27	$33.72	$34.15	$33.72	$33.93	$31.72	14,505
2020-01-24	$34.32	$34.70	$34.01	$34.01	$31.79	36,200
2020-01-23	$34.12	$34.46	$33.70	$34.31	$32.07	21,012
2020-01-22	$34.30	$34.48	$34.30	$34.35	$32.11	14,621
2020-01-21	$34.68	$34.68	$33.69	$34.46	$32.22	16,376
2020-01-17	$35.28	$35.31	$34.62	$34.86	$32.59	24,829
2020-01-16	$35.13	$35.31	$34.88	$35.07	$32.79	24,738
2020-01-15	$34.68	$35.00	$34.61	$34.99	$32.71	22,226
2020-01-14	$34.95	$35.01	$34.66	$34.80	$32.53	24,939
2020-01-13	$34.70	$35.00	$34.55	$35.00	$32.72	12,678
2020-01-10	$34.66	$34.86	$34.46	$34.68	$32.42	19,200
2020-01-09	$34.66	$34.82	$34.55	$34.66	$32.40	10,117
2020-01-08	$34.37	$34.66	$34.37	$34.58	$32.33	15,870
2020-01-07	$34.58	$34.70	$34.12	$34.52	$32.27	16,416
2020-01-06	$34.77	$34.99	$34.50	$34.66	$32.40	15,805
2020-01-03	$34.71	$35.00	$34.48	$34.88	$32.61	22,859
2020-01-02	$35.24	$35.25	$34.76	$34.97	$32.69	20,870
2019-12-31	$34.73	$35.85	$34.52	$35.25	$32.95	22,576
2019-12-30	$35.25	$35.56	$34.37	$35.20	$32.91	21,572
2019-12-27	$35.22	$35.48	$35.14	$35.26	$32.96	20,539
2019-12-26	$35.60	$35.60	$35.36	$35.36	$33.06	5,066
2019-12-24	$35.67	$35.67	$35.32	$35.50	$33.19	7,874
2019-12-23	$35.65	$35.83	$35.31	$35.62	$33.30	23,352
2019-12-20	$35.84	$35.88	$35.55	$35.79	$33.46	65,449
2019-12-19	$35.49	$35.88	$35.48	$35.85	$33.51	17,378
2019-12-18	$35.78	$35.99	$35.62	$35.81	$33.48	23,238
2019-12-17	$36.00	$36.03	$35.71	$35.78	$33.45	31,401
2019-12-16	$35.70	$36.20	$35.65	$35.99	$33.65	84,355
2019-12-13	$35.62	$35.62	$35.08	$35.51	$33.20	25,905
2019-12-12	$34.94	$35.61	$34.94	$35.61	$33.29	36,223
2019-12-11	$35.11	$35.11	$34.68	$34.95	$32.67	24,348
2019-12-10	$34.80	$35.08	$34.75	$34.90	$32.63	24,814
2019-12-09	$34.82	$34.98	$34.52	$34.70	$32.44	17,708
2019-12-06	$34.88	$35.08	$34.71	$34.96	$32.68	35,800
2019-12-05	$34.30	$34.66	$34.30	$34.50	$32.25	23,759
2019-12-04	$34.54	$34.85	$34.48	$34.60	$32.35	15,955
2019-12-03	$34.50	$34.52	$34.25	$34.35	$32.11	14,872
2019-12-02	$34.97	$34.97	$34.26	$34.59	$32.34	30,176
2019-11-29	$34.36	$35.24	$34.16	$34.98	$32.70	12,227
2019-11-27	$35.04	$35.04	$33.59	$34.79	$32.52	26,344
2019-11-26	$35.46	$35.72	$35.13	$35.28	$32.61	24,922
2019-11-25	$35.43	$35.69	$35.21	$35.51	$32.82	17,912
2019-11-22	$34.98	$34.98	$34.50	$34.88	$32.24	10,572
2019-11-21	$35.17	$35.17	$34.56	$34.84	$32.20	18,936
2019-11-20	$35.42	$35.62	$34.68	$34.98	$32.33	30,325
2019-11-19	$35.10	$35.69	$34.92	$35.52	$32.83	18,594
2019-11-18	$35.20	$35.27	$34.94	$35.00	$32.35	5,182
2019-11-15	$35.33	$35.48	$35.05	$35.28	$32.61	17,182
2019-11-14	$35.32	$35.65	$35.00	$35.14	$32.48	12,824
2019-11-13	$35.29	$35.65	$35.17	$35.53	$32.84	18,754
2019-11-12	$35.55	$35.78	$35.45	$35.57	$32.87	12,347
2019-11-11	$35.74	$35.87	$35.53	$35.55	$32.86	7,572
2019-11-08	$36.00	$36.06	$35.56	$35.92	$33.20	14,925
2019-11-07	$36.00	$36.25	$35.01	$36.08	$33.35	23,523
2019-11-06	$35.80	$35.95	$35.57	$35.82	$33.11	24,074
2019-11-05	$35.50	$35.93	$35.44	$35.78	$33.07	24,973
2019-11-04	$35.35	$35.50	$35.00	$35.42	$32.74	45,989
2019-11-01	$35.00	$35.43	$34.71	$35.27	$32.60	28,144
2019-10-31	$34.98	$35.12	$34.57	$34.90	$32.26	47,606
2019-10-30	$34.92	$35.45	$34.26	$35.01	$32.36	118,776
2019-10-29	$35.02	$35.49	$34.87	$35.00	$32.35	39,857
2019-10-28	$34.96	$35.49	$34.96	$35.06	$32.40	24,740
2019-10-25	$34.21	$35.00	$33.70	$34.83	$32.19	12,994
2019-10-24	$34.74	$34.88	$34.06	$34.43	$31.82	12,169
2019-10-23	$34.67	$35.01	$34.42	$34.64	$32.02	15,292
2019-10-22	$34.72	$34.95	$34.66	$34.69	$32.06	21,907
2019-10-21	$34.80	$35.14	$34.72	$34.84	$32.20	34,230
2019-10-18	$34.32	$34.71	$34.32	$34.54	$31.92	39,249
2019-10-17	$34.73	$34.80	$34.41	$34.50	$31.89	20,753
2019-10-16	$34.35	$34.62	$34.24	$34.46	$31.85	18,485
2019-10-15	$34.12	$34.54	$33.85	$34.28	$31.68	85,289
2019-10-14	$34.03	$34.24	$34.00	$34.15	$31.56	14,285
2019-10-11	$34.26	$34.76	$34.00	$34.14	$31.55	57,635
2019-10-10	$33.76	$34.30	$33.76	$33.95	$31.38	18,673
2019-10-09	$33.68	$33.97	$33.35	$33.72	$31.17	18,477
2019-10-08	$33.43	$33.75	$33.40	$33.67	$31.12	35,980
2019-10-07	$33.26	$33.82	$33.00	$33.78	$31.22	18,724
2019-10-04	$33.37	$33.59	$33.02	$33.53	$30.99	17,551
2019-10-03	$33.23	$33.51	$32.89	$33.31	$30.79	16,050
2019-10-02	$33.48	$33.65	$33.15	$33.49	$30.95	26,303
2019-10-01	$34.76	$34.80	$33.55	$33.75	$31.19	23,681
2019-09-30	$34.73	$35.30	$34.32	$34.62	$32.00	55,476
2019-09-27	$34.67	$34.78	$34.37	$34.59	$31.97	12,757
2019-09-26	$34.81	$35.16	$34.47	$34.58	$31.96	13,722
2019-09-25	$34.15	$34.96	$34.14	$34.87	$32.23	24,472
2019-09-24	$34.76	$34.76	$34.15	$34.36	$31.76	25,306
2019-09-23	$34.08	$34.78	$33.82	$34.72	$32.09	18,566
2019-09-20	$34.64	$35.24	$34.39	$34.51	$31.90	191,606
2019-09-19	$35.18	$35.35	$34.31	$34.76	$32.13	38,479
2019-09-18	$35.32	$35.35	$35.14	$35.20	$32.53	32,595
2019-09-17	$35.63	$35.63	$35.21	$35.28	$32.61	30,542
2019-09-16	$35.15	$36.00	$35.15	$35.72	$33.01	41,850
2019-09-13	$35.76	$36.00	$35.38	$35.41	$32.73	39,684
2019-09-12	$34.79	$35.79	$34.55	$35.46	$32.77	41,646
2019-09-11	$34.08	$34.93	$33.52	$34.90	$32.26	68,006
2019-09-10	$33.78	$34.22	$33.50	$34.08	$31.50	49,986
2019-09-09	$32.28	$33.94	$32.22	$33.84	$31.28	35,577
2019-09-06	$32.99	$32.99	$32.03	$32.07	$29.64	61,136
2019-09-05	$32.40	$32.89	$32.00	$32.76	$30.28	32,044
2019-09-04	$31.93	$32.13	$31.81	$32.05	$29.62	14,939
2019-09-03	$31.94	$31.94	$31.52	$31.73	$29.33	20,199
2019-08-30	$32.29	$32.29	$31.90	$32.09	$29.66	12,646
2019-08-29	$32.23	$32.40	$32.05	$32.19	$29.75	9,293
2019-08-28	$31.31	$32.18	$31.31	$31.90	$29.48	15,689
2019-08-27	$32.12	$32.12	$31.29	$31.29	$28.92	20,379
2019-08-26	$31.26	$32.01	$31.26	$32.01	$29.58	26,945
2019-08-23	$31.75	$32.04	$30.91	$31.02	$28.67	31,465
2019-08-22	$32.28	$32.29	$32.00	$32.00	$29.58	27,274
2019-08-21	$32.24	$32.39	$32.01	$32.25	$29.81	9,398
2019-08-20	$32.29	$32.36	$32.00	$32.04	$29.61	12,209
2019-08-19	$32.50	$32.71	$32.34	$32.42	$29.96	10,625
2019-08-16	$31.75	$32.30	$31.70	$32.27	$29.82	22,611
2019-08-15	$31.60	$32.09	$31.27	$31.60	$29.21	8,787
2019-08-14	$31.83	$32.43	$31.06	$31.50	$29.11	14,168
2019-08-13	$32.71	$32.71	$32.10	$32.29	$29.84	16,406
2019-08-12	$31.79	$32.24	$31.79	$32.19	$29.75	16,732
2019-08-09	$31.83	$32.15	$31.75	$32.04	$29.61	21,839
2019-08-08	$31.30	$32.31	$31.30	$31.91	$29.49	20,759
2019-08-07	$31.04	$31.24	$30.76	$31.01	$28.66	19,227
2019-08-06	$31.37	$31.73	$30.62	$31.44	$29.06	21,646
2019-08-05	$31.24	$31.46	$30.20	$31.38	$29.00	21,713
2019-08-02	$32.30	$32.39	$31.40	$31.71	$29.31	26,816
2019-08-01	$34.07	$34.35	$32.29	$32.29	$29.84	27,258
2019-07-31	$33.40	$34.40	$33.12	$34.08	$31.50	65,532
2019-07-30	$33.11	$33.73	$33.11	$33.47	$30.93	42,305
2019-07-29	$33.51	$33.72	$33.25	$33.34	$30.81	31,100
2019-07-26	$33.92	$34.35	$33.55	$33.69	$31.14	21,567
2019-07-25	$33.62	$34.18	$33.62	$33.90	$31.33	8,074
2019-07-24	$33.25	$34.10	$33.25	$33.77	$31.21	96,138
2019-07-23	$33.32	$33.54	$32.36	$33.47	$30.93	7,613
2019-07-22	$33.37	$33.61	$33.22	$33.26	$30.74	15,441
2019-07-19	$33.30	$33.76	$33.14	$33.39	$30.86	14,060
2019-07-18	$33.47	$33.82	$33.25	$33.50	$30.96	23,230
2019-07-17	$33.89	$34.22	$33.26	$33.35	$30.82	16,755
2019-07-16	$34.00	$34.20	$33.89	$34.06	$31.48	19,557
2019-07-15	$34.60	$34.60	$33.69	$33.97	$31.40	11,955
2019-07-12	$34.32	$34.80	$34.32	$34.47	$31.86	13,709
2019-07-11	$33.83	$34.19	$33.83	$34.19	$31.60	10,648
2019-07-10	$34.47	$34.90	$33.91	$33.91	$31.34	16,858
2019-07-09	$34.47	$34.89	$34.24	$34.59	$31.97	13,446
2019-07-08	$34.33	$34.58	$34.17	$34.38	$31.78	12,100
2019-07-05	$34.14	$34.41	$34.06	$34.34	$31.74	24,722
2019-07-03	$34.00	$34.00	$33.90	$34.00	$31.42	9,800
2019-07-02	$34.73	$34.73	$33.86	$34.01	$31.43	18,398
2019-07-01	$35.07	$35.07	$34.40	$34.62	$32.00	22,661
2019-06-28	$34.47	$35.12	$34.24	$34.92	$32.27	274,325
2019-06-27	$33.75	$34.43	$33.58	$34.43	$31.82	31,119
2019-06-26	$33.94	$34.24	$33.73	$33.73	$31.17	27,345
2019-06-25	$33.24	$33.94	$33.20	$33.92	$31.35	28,383
2019-06-24	$34.18	$34.38	$33.35	$33.44	$30.91	24,825
2019-06-21	$34.11	$34.44	$33.53	$34.26	$31.66	105,930
2019-06-20	$34.05	$34.67	$33.80	$34.35	$31.75	70,136
2019-06-19	$33.90	$34.29	$33.60	$34.03	$31.45	48,225
2019-06-18	$33.82	$34.09	$33.62	$34.08	$31.50	18,572
2019-06-17	$33.90	$34.18	$33.56	$33.76	$31.20	16,788
2019-06-14	$33.67	$34.04	$33.65	$33.99	$31.41	20,317
2019-06-13	$33.63	$33.97	$33.51	$33.78	$31.22	23,848
2019-06-12	$33.50	$33.76	$33.30	$33.46	$30.92	18,464
2019-06-11	$33.50	$34.01	$33.34	$33.63	$31.08	21,361
2019-06-10	$33.63	$33.82	$33.28	$33.62	$31.07	31,341
2019-06-07	$33.50	$33.72	$33.24	$33.53	$30.99	18,245
2019-06-06	$33.63	$33.69	$32.81	$33.59	$31.04	29,071
2019-06-05	$33.51	$33.75	$33.33	$33.54	$31.00	21,221
2019-06-04	$33.18	$33.75	$33.18	$33.70	$31.15	13,298
2019-06-03	$33.34	$33.34	$32.63	$32.93	$30.43	18,932
2019-05-31	$33.51	$34.03	$33.33	$33.42	$30.89	37,148
2019-05-30	$34.35	$34.43	$33.23	$34.15	$31.23	44,046
2019-05-29	$34.27	$34.38	$32.69	$33.95	$31.04	18,146
2019-05-28	$34.12	$34.72	$34.12	$34.50	$31.55	51,814
2019-05-24	$34.13	$34.33	$33.94	$34.20	$31.27	13,179
2019-05-23	$33.88	$34.43	$33.41	$33.88	$30.98	22,233
2019-05-22	$34.71	$35.26	$33.89	$34.19	$31.26	22,953
2019-05-21	$34.87	$35.30	$34.76	$34.95	$31.96	14,385
2019-05-20	$34.53	$35.08	$34.53	$34.71	$31.74	17,712
2019-05-17	$34.25	$34.89	$34.06	$34.60	$31.64	23,491
2019-05-16	$34.26	$34.50	$34.26	$34.50	$31.55	9,050
2019-05-15	$34.23	$34.86	$34.10	$34.25	$31.32	8,188
2019-05-14	$33.21	$34.75	$33.21	$34.52	$31.56	24,104
2019-05-13	$34.94	$34.98	$33.68	$33.75	$30.86	15,430
2019-05-10	$35.25	$35.69	$34.84	$35.39	$32.36	10,768
2019-05-09	$35.08	$35.30	$35.01	$35.16	$32.15	7,268
2019-05-08	$35.00	$35.62	$35.00	$35.26	$32.24	9,473
2019-05-07	$35.76	$35.84	$34.80	$34.86	$31.88	12,386
2019-05-06	$35.35	$36.45	$35.35	$35.95	$32.87	27,615
2019-05-03	$35.71	$36.30	$35.65	$36.00	$32.92	29,491
2019-05-02	$34.94	$35.50	$34.84	$35.49	$32.45	7,081
2019-05-01	$35.32	$35.32	$34.59	$34.70	$31.73	22,619
2019-04-30	$35.46	$35.49	$34.38	$34.49	$31.54	45,103
2019-04-29	$34.79	$35.60	$34.79	$35.41	$32.38	31,759
2019-04-26	$34.21	$35.00	$31.76	$34.82	$31.84	14,033
2019-04-25	$32.85	$34.82	$32.60	$34.61	$31.65	30,392
2019-04-24	$33.26	$33.26	$32.40	$32.60	$29.81	9,698
2019-04-23	$32.70	$33.32	$32.31	$33.31	$30.46	16,057
2019-04-22	$33.38	$33.50	$32.18	$32.50	$29.72	17,866
2019-04-18	$33.59	$33.97	$33.05	$33.58	$30.70	9,241
2019-04-17	$33.59	$33.97	$33.37	$33.86	$30.96	12,703
2019-04-16	$33.17	$33.69	$32.80	$33.54	$30.67	19,514
2019-04-15	$33.80	$33.80	$32.99	$33.09	$30.26	11,525
2019-04-12	$33.60	$34.07	$33.38	$33.78	$30.89	23,102
2019-04-11	$33.64	$33.64	$33.25	$33.39	$30.53	8,731
2019-04-10	$32.99	$33.63	$32.99	$33.63	$30.75	23,412
2019-04-09	$33.50	$33.68	$32.83	$32.84	$30.03	23,998
2019-04-08	$33.58	$33.89	$32.93	$33.58	$30.70	12,793
2019-04-05	$33.14	$33.84	$31.71	$33.60	$30.72	20,337
2019-04-04	$32.83	$33.33	$32.80	$33.13	$30.29	14,356
2019-04-03	$33.21	$33.21	$32.56	$32.82	$30.01	12,652
2019-04-02	$33.15	$33.37	$32.80	$32.99	$30.17	8,071
2019-04-01	$33.31	$33.74	$33.30	$33.30	$30.45	17,339
2019-03-29	$33.30	$33.64	$32.67	$33.32	$30.47	37,344
2019-03-28	$33.99	$34.36	$33.07	$33.51	$30.64	12,785
2019-03-27	$32.52	$33.41	$32.52	$33.38	$30.52	14,626
2019-03-26	$32.61	$33.20	$32.61	$33.14	$30.30	19,901
2019-03-25	$31.70	$33.00	$31.70	$32.68	$29.88	29,201
2019-03-22	$32.64	$32.64	$31.26	$31.65	$28.94	37,979
2019-03-21	$33.49	$33.75	$32.81	$32.81	$30.00	14,703
2019-03-20	$34.00	$34.30	$33.43	$33.44	$30.58	32,295
2019-03-19	$35.34	$35.34	$34.30	$34.33	$31.39	24,670
2019-03-18	$35.55	$35.72	$34.82	$35.24	$32.22	18,771
2019-03-15	$34.50	$35.66	$34.50	$35.66	$32.61	67,346
2019-03-14	$34.47	$34.58	$34.29	$34.50	$31.55	10,295
2019-03-13	$34.35	$34.75	$34.30	$34.55	$31.59	12,790
2019-03-12	$34.77	$34.77	$34.15	$34.29	$31.35	19,764
2019-03-11	$34.44	$34.77	$34.33	$34.68	$31.71	10,652
2019-03-08	$33.51	$34.16	$33.26	$33.87	$30.97	12,245
2019-03-07	$34.63	$34.94	$33.54	$33.72	$30.83	14,080
2019-03-06	$35.15	$35.44	$34.70	$34.70	$31.73	21,898
2019-03-05	$34.99	$35.73	$34.99	$35.17	$32.16	7,917
2019-03-04	$35.78	$35.78	$35.07	$35.21	$32.20	13,214
2019-03-01	$35.16	$35.72	$35.05	$35.72	$32.66	17,933
2019-02-28	$35.35	$35.45	$34.91	$34.91	$31.92	11,836
2019-02-27	$34.98	$35.30	$34.53	$35.00	$32.00	12,091
2019-02-26	$35.12	$35.30	$34.71	$34.77	$31.79	12,006
2019-02-25	$35.70	$35.70	$34.91	$35.00	$32.00	16,092
2019-02-22	$35.68	$35.74	$35.16	$35.69	$32.63	5,879
2019-02-21	$35.58	$35.61	$35.38	$35.54	$32.50	6,761
2019-02-20	$35.43	$35.99	$35.30	$35.67	$32.62	22,941
2019-02-19	$34.96	$35.87	$34.83	$35.58	$32.53	24,159
2019-02-15	$33.99	$35.24	$33.84	$34.94	$31.95	31,281
2019-02-14	$34.57	$34.76	$33.94	$33.94	$31.03	14,633
2019-02-13	$34.30	$34.80	$34.30	$34.75	$31.77	11,228
2019-02-12	$34.54	$34.84	$34.11	$34.36	$31.42	19,798
2019-02-11	$34.30	$34.51	$34.12	$34.44	$31.49	10,166
2019-02-08	$33.75	$34.24	$33.58	$34.20	$31.27	18,155
2019-02-07	$34.01	$34.15	$33.50	$33.85	$30.95	18,922
2019-02-06	$33.71	$34.01	$33.71	$33.94	$31.03	12,734
2019-02-05	$33.79	$34.09	$33.50	$33.82	$30.92	14,638
2019-02-04	$32.65	$33.72	$32.65	$33.65	$30.77	18,748
2019-02-01	$32.96	$33.47	$32.52	$32.64	$29.85	10,403
2019-01-31	$31.24	$32.73	$31.24	$32.58	$29.79	19,340
2019-01-30	$32.82	$32.94	$32.15	$32.52	$29.74	21,395
2019-01-29	$32.41	$32.74	$32.41	$32.50	$29.72	13,590
2019-01-28	$32.79	$32.81	$32.29	$32.47	$29.69	18,015
2019-01-25	$32.79	$33.39	$32.64	$33.09	$30.26	25,930
2019-01-24	$33.04	$33.58	$30.76	$32.69	$29.89	21,317
2019-01-23	$33.51	$33.51	$33.04	$33.04	$30.21	8,270
2019-01-22	$33.60	$33.95	$33.02	$33.31	$30.46	18,788
2019-01-18	$33.55	$34.16	$33.55	$33.73	$30.84	14,634
2019-01-17	$33.31	$33.85	$33.23	$33.62	$30.74	10,321
2019-01-16	$32.93	$33.55	$32.93	$33.43	$30.57	11,672
2019-01-15	$32.68	$32.93	$32.68	$32.84	$30.03	6,245
2019-01-14	$32.86	$33.27	$32.77	$32.77	$29.96	16,492
2019-01-11	$33.20	$33.33	$33.02	$33.10	$30.27	9,609
2019-01-10	$33.31	$34.06	$33.15	$33.43	$30.57	15,124
2019-01-09	$33.60	$33.72	$33.09	$33.58	$30.70	11,743
2019-01-08	$33.88	$33.88	$33.01	$33.61	$30.73	12,531
2019-01-07	$33.33	$33.67	$32.15	$33.57	$30.70	32,828
2019-01-04	$33.26	$34.06	$33.05	$33.66	$30.78	34,162
2019-01-03	$32.68	$33.24	$32.54	$32.89	$30.07	30,382
2019-01-02	$31.64	$32.89	$31.64	$32.67	$29.87	50,136
2018-12-31	$31.20	$31.97	$31.20	$31.92	$29.19	34,513
2018-12-28	$31.10	$31.91	$31.07	$31.07	$28.41	74,546
2018-12-27	$31.10	$31.59	$30.49	$31.06	$28.40	34,720
2018-12-26	$31.25	$31.66	$31.05	$31.35	$28.67	66,930
2018-12-24	$31.23	$31.62	$31.00	$31.12	$28.46	13,294
2018-12-21	$31.27	$31.99	$31.00	$31.23	$28.56	75,419
2018-12-20	$30.95	$31.80	$30.72	$31.21	$28.54	33,493
2018-12-19	$31.96	$32.36	$30.68	$31.05	$28.39	50,144
2018-12-18	$32.67	$33.60	$32.38	$32.50	$29.72	24,859
2018-12-17	$32.64	$33.61	$32.52	$32.52	$29.74	35,640
2018-12-14	$34.10	$34.10	$32.00	$32.68	$29.88	34,049
2018-12-13	$34.54	$35.33	$34.12	$34.29	$31.35	16,754
2018-12-12	$33.73	$35.05	$33.73	$34.62	$31.66	11,898
2018-12-11	$34.81	$34.86	$33.69	$34.14	$31.22	17,447
2018-12-10	$34.71	$34.72	$33.85	$34.48	$31.53	22,097
2018-12-07	$34.25	$35.01	$34.25	$34.73	$31.76	31,071
2018-12-06	$35.04	$35.35	$33.46	$34.19	$31.26	41,470
2018-12-04	$36.51	$36.77	$35.25	$35.54	$32.50	19,316
2018-12-03	$37.42	$37.42	$36.52	$36.68	$33.54	12,272
2018-11-30	$36.74	$37.27	$36.55	$37.03	$33.86	22,498
2018-11-29	$36.81	$36.85	$36.36	$36.81	$33.66	17,905
2018-11-28	$35.66	$37.08	$35.60	$36.93	$33.77	27,828
2018-11-27	$35.69	$36.42	$35.44	$35.45	$32.41	12,976
2018-11-26	$35.80	$36.10	$35.54	$35.79	$32.73	17,546
2018-11-23	$35.22	$35.75	$35.19	$35.75	$32.69	11,487
2018-11-21	$35.58	$35.90	$35.26	$35.38	$32.35	10,375
2018-11-20	$35.63	$36.02	$35.35	$35.50	$32.46	21,536
2018-11-19	$36.05	$36.99	$35.78	$36.00	$32.92	24,997
2018-11-16	$36.06	$37.14	$35.89	$36.06	$32.97	14,854
2018-11-15	$35.24	$36.50	$35.05	$36.27	$33.16	14,809
2018-11-14	$37.00	$37.30	$35.47	$35.48	$32.44	57,636
2018-11-13	$36.83	$37.12	$36.70	$36.84	$33.69	15,766
2018-11-12	$37.00	$37.48	$36.82	$36.82	$33.67	10,773
2018-11-09	$37.73	$37.88	$36.80	$37.06	$33.89	21,353
2018-11-08	$37.30	$37.99	$37.30	$37.78	$34.55	13,152
2018-11-07	$37.56	$37.80	$37.22	$37.59	$34.37	29,396
2018-11-06	$37.13	$37.63	$37.06	$37.47	$34.26	10,268
2018-11-05	$37.90	$37.90	$36.72	$37.47	$33.94	22,674
2018-11-02	$37.88	$38.79	$37.74	$37.94	$34.36	20,715
2018-11-01	$37.42	$38.01	$37.42	$37.73	$34.17	32,308
2018-10-31	$37.08	$37.55	$36.65	$37.28	$33.76	53,984
2018-10-30	$36.53	$37.06	$36.45	$36.79	$33.32	59,222
2018-10-29	$36.00	$37.08	$36.00	$36.54	$33.09	33,934
2018-10-26	$35.74	$36.35	$35.10	$35.68	$32.31	33,197
2018-10-25	$33.85	$36.60	$33.85	$36.11	$32.70	67,454
2018-10-24	$35.38	$35.80	$33.44	$33.60	$30.43	36,948
2018-10-23	$35.14	$36.84	$34.74	$35.45	$32.11	39,626
2018-10-22	$36.23	$36.23	$35.60	$35.62	$32.26	25,836
2018-10-19	$36.68	$36.90	$35.69	$36.15	$32.74	26,993
2018-10-18	$37.16	$37.44	$36.28	$36.78	$33.31	24,223
2018-10-17	$37.01	$37.70	$36.97	$37.31	$33.79	16,192
2018-10-16	$37.39	$37.67	$36.53	$37.17	$33.66	25,937
2018-10-15	$37.07	$37.76	$36.71	$37.31	$33.79	35,962
2018-10-12	$38.08	$39.74	$36.55	$36.99	$33.50	51,278
2018-10-11	$38.36	$39.82	$36.69	$37.75	$34.19	29,749
2018-10-10	$39.01	$39.60	$38.53	$38.58	$34.94	22,251
2018-10-09	$38.65	$39.97	$38.17	$39.02	$35.34	27,853
2018-10-08	$38.12	$39.08	$37.08	$38.80	$35.14	52,567
2018-10-05	$39.47	$39.47	$38.00	$38.36	$34.74	46,228
2018-10-04	$39.97	$40.63	$38.82	$39.48	$35.76	29,632
2018-10-03	$39.52	$40.30	$39.40	$39.97	$36.20	27,817
2018-10-02	$40.05	$40.05	$39.13	$39.38	$35.67	35,102
2018-10-01	$40.38	$41.70	$40.04	$40.16	$36.37	28,415
2018-09-28	$40.25	$40.49	$40.10	$40.33	$36.53	20,665
2018-09-27	$40.55	$40.65	$40.20	$40.20	$36.41	32,851
2018-09-26	$40.69	$41.02	$40.50	$40.50	$36.68	31,827
2018-09-25	$40.63	$40.95	$40.51	$40.70	$36.86	30,393
2018-09-24	$40.31	$41.07	$40.31	$40.56	$36.73	66,309
2018-09-21	$41.14	$41.54	$40.24	$40.34	$36.54	93,269
2018-09-20	$40.99	$41.34	$40.99	$41.17	$37.29	19,915
2018-09-19	$41.05	$41.37	$40.91	$40.91	$37.05	13,878
2018-09-18	$41.05	$41.35	$41.01	$41.05	$37.18	20,730
2018-09-17	$41.00	$41.37	$41.00	$41.06	$37.19	27,398
2018-09-14	$40.76	$41.26	$40.68	$40.97	$37.11	10,015
2018-09-13	$41.00	$41.16	$40.55	$40.70	$36.86	35,394
2018-09-12	$41.29	$41.29	$40.54	$40.71	$36.87	31,422
2018-09-11	$41.09	$41.63	$40.97	$41.25	$37.36	12,930
2018-09-10	$41.60	$41.87	$40.84	$41.27	$37.38	19,997
2018-09-07	$41.01	$41.59	$40.85	$41.59	$37.67	17,422
2018-09-06	$41.20	$41.20	$40.90	$41.10	$37.22	14,852
2018-09-05	$41.04	$41.20	$40.83	$41.20	$37.31	16,102
2018-09-04	$41.19	$41.20	$40.77	$40.99	$37.12	11,030
2018-08-31	$41.01	$41.20	$41.01	$41.09	$37.21	9,776
2018-08-30	$40.83	$41.20	$40.83	$41.10	$37.22	14,058
2018-08-29	$41.00	$41.00	$40.70	$40.82	$36.97	13,555
2018-08-28	$41.18	$41.20	$40.75	$40.83	$36.98	9,413
2018-08-27	$41.19	$41.65	$40.96	$41.09	$37.21	40,624
2018-08-24	$41.00	$41.10	$40.68	$41.04	$37.17	31,355
2018-08-23	$41.71	$41.71	$40.66	$40.95	$37.09	17,187
2018-08-22	$41.75	$42.00	$41.50	$41.70	$37.77	18,298
2018-08-21	$41.14	$41.97	$41.00	$41.78	$37.84	24,274
2018-08-20	$41.45	$41.56	$40.99	$41.09	$37.21	32,234
2018-08-17	$41.38	$41.73	$41.02	$41.45	$37.54	21,155
2018-08-16	$40.95	$41.67	$40.77	$41.46	$37.55	23,943
2018-08-15	$41.19	$41.25	$40.58	$40.82	$36.97	11,879
2018-08-14	$40.65	$41.24	$40.41	$41.22	$37.33	11,769
2018-08-13	$40.74	$41.02	$40.40	$40.52	$36.70	42,710
2018-08-10	$40.76	$40.96	$40.43	$40.65	$36.82	10,437
2018-08-09	$40.92	$41.19	$40.58	$40.88	$37.02	9,483
2018-08-08	$40.49	$41.11	$40.42	$40.92	$37.06	21,103
2018-08-07	$40.49	$40.74	$40.32	$40.60	$36.77	17,044
2018-08-06	$40.42	$40.74	$40.25	$40.33	$36.53	10,165
2018-08-03	$40.98	$41.46	$40.31	$40.41	$36.60	33,176
2018-08-02	$40.50	$41.46	$40.50	$40.95	$37.09	36,992
2018-08-01	$40.52	$41.00	$40.42	$40.60	$36.77	28,258
2018-07-31	$40.66	$40.66	$40.06	$40.31	$36.51	31,809
2018-07-30	$40.73	$40.99	$40.10	$40.34	$36.54	15,723
2018-07-27	$40.85	$40.85	$40.31	$40.65	$36.82	27,008
2018-07-26	$40.39	$40.95	$40.36	$40.75	$36.91	50,706
2018-07-25	$40.76	$40.76	$38.89	$40.16	$36.37	17,988
2018-07-24	$41.06	$41.06	$40.51	$40.77	$36.92	13,797
2018-07-23	$40.60	$41.08	$40.60	$40.90	$37.04	25,337
2018-07-20	$40.91	$41.10	$40.46	$40.62	$36.79	30,698
2018-07-19	$40.58	$41.02	$40.58	$40.92	$37.06	33,808
2018-07-18	$39.80	$40.82	$39.80	$40.69	$36.85	46,040
2018-07-17	$39.99	$40.66	$39.60	$39.79	$36.04	34,614
2018-07-16	$39.58	$40.35	$39.50	$39.90	$36.14	38,350
2018-07-13	$39.97	$40.76	$39.31	$39.59	$35.86	13,892
2018-07-12	$40.98	$40.98	$39.75	$39.96	$36.19	28,049
2018-07-11	$40.50	$40.86	$40.27	$40.42	$36.61	24,587
2018-07-10	$41.27	$41.53	$40.48	$40.51	$36.69	26,167
2018-07-09	$41.11	$41.61	$40.59	$41.20	$37.31	48,059
2018-07-06	$41.12	$41.62	$39.49	$41.00	$37.13	74,947
2018-07-05	$40.35	$41.18	$40.24	$41.06	$37.19	37,630
2018-07-03	$40.24	$40.97	$40.07	$40.22	$36.43	29,505
2018-07-02	$39.08	$40.50	$39.08	$40.24	$36.44	46,596
2018-06-29	$40.04	$40.04	$39.20	$39.30	$35.59	19,489
2018-06-28	$40.08	$40.54	$39.80	$39.92	$36.15	14,784
2018-06-27	$40.75	$40.94	$40.06	$40.09	$36.31	21,776
2018-06-26	$41.23	$41.23	$40.89	$40.90	$37.04	47,782
2018-06-25	$40.87	$41.30	$40.71	$40.90	$37.04	65,458
2018-06-22	$41.58	$42.00	$40.61	$41.10	$37.22	281,294
2018-06-21	$42.13	$42.35	$41.31	$41.36	$37.46	45,688
2018-06-20	$41.64	$42.46	$41.54	$42.21	$38.23	69,130
2018-06-19	$40.68	$41.73	$40.67	$41.61	$37.69	72,053
2018-06-18	$39.89	$40.99	$39.89	$40.76	$36.92	51,744
2018-06-15	$39.26	$40.14	$39.25	$39.92	$36.15	118,436
2018-06-14	$39.64	$39.64	$39.28	$39.42	$35.70	51,335
2018-06-13	$39.68	$40.31	$39.05	$39.36	$35.65	185,479
2018-06-12	$39.48	$39.92	$38.94	$39.69	$35.95	30,962
2018-06-11	$40.07	$40.30	$39.23	$39.37	$35.66	30,880
2018-06-08	$40.11	$40.45	$39.96	$40.08	$36.30	20,001
2018-06-07	$40.50	$40.65	$39.94	$40.10	$36.32	14,596
2018-06-06	$39.47	$40.37	$38.90	$40.34	$36.54	26,486
2018-06-05	$39.99	$39.99	$39.05	$39.37	$35.66	25,596
2018-06-04	$38.17	$39.95	$37.52	$39.74	$35.99	64,567
2018-06-01	$37.67	$38.35	$37.51	$37.95	$34.37	70,696
2018-05-31	$37.72	$37.90	$37.27	$37.46	$33.93	27,073
2018-05-30	$37.20	$38.12	$37.20	$37.76	$34.15	51,596
2018-05-29	$37.13	$37.59	$36.72	$37.11	$33.56	37,274
2018-05-25	$37.01	$37.53	$36.98	$37.33	$33.76	20,181
2018-05-24	$37.34	$37.62	$36.35	$37.13	$33.58	21,936
2018-05-23	$37.05	$37.63	$37.05	$37.47	$33.89	14,882
2018-05-22	$36.32	$37.37	$30.01	$37.04	$33.50	33,929
2018-05-21	$37.23	$37.23	$36.14	$36.21	$32.75	37,646
2018-05-18	$37.50	$37.50	$36.91	$36.91	$33.38	23,814
2018-05-17	$37.27	$37.50	$37.27	$37.36	$33.79	25,037
2018-05-16	$36.67	$37.35	$36.65	$37.21	$33.66	30,540
2018-05-15	$36.51	$37.44	$36.51	$36.94	$33.41	11,768
2018-05-14	$37.63	$37.63	$37.02	$37.23	$33.67	10,968
2018-05-11	$37.50	$37.98	$37.31	$37.49	$33.91	20,972
2018-05-10	$37.36	$37.56	$37.32	$37.50	$33.92	11,424
2018-05-09	$37.52	$37.90	$37.43	$37.47	$33.89	29,819
2018-05-08	$37.77	$37.89	$37.44	$37.53	$33.94	19,905
2018-05-07	$38.00	$38.00	$37.42	$37.65	$34.05	9,318
2018-05-04	$37.12	$38.49	$37.12	$37.89	$34.27	21,664
2018-05-03	$37.38	$37.64	$36.83	$37.15	$33.60	18,861
2018-05-02	$37.45	$38.00	$37.18	$37.52	$33.94	17,075
2018-05-01	$36.83	$37.50	$36.75	$37.32	$33.75	12,602
2018-04-30	$37.09	$37.25	$36.75	$36.75	$33.24	21,638
2018-04-27	$37.07	$37.46	$36.78	$36.85	$33.33	18,222
2018-04-26	$37.00	$37.17	$36.88	$36.94	$33.41	21,475
2018-04-25	$36.83	$36.94	$36.56	$36.70	$33.19	13,993
2018-04-24	$36.54	$37.00	$36.52	$36.77	$33.26	14,229
2018-04-23	$36.05	$36.64	$36.04	$36.48	$33.00	9,874
2018-04-20	$35.65	$36.26	$35.65	$36.04	$32.60	16,003
2018-04-19	$35.68	$36.28	$35.68	$35.95	$32.26	4,130
2018-04-18	$35.82	$36.49	$35.65	$35.70	$32.03	24,846
2018-04-17	$36.10	$36.10	$35.74	$35.80	$32.12	21,996
2018-04-16	$36.00	$36.47	$35.75	$35.93	$32.24	20,574
2018-04-13	$36.74	$36.74	$35.65	$35.83	$32.15	28,619
2018-04-12	$36.90	$36.90	$36.35	$36.40	$32.66	12,384
2018-04-11	$36.53	$36.79	$36.02	$36.20	$32.48	25,244
2018-04-10	$36.29	$36.81	$36.01	$36.57	$32.81	19,639
2018-04-09	$36.49	$36.74	$35.88	$36.02	$32.32	26,573
2018-04-06	$36.75	$36.86	$35.95	$36.21	$32.49	50,485
2018-04-05	$36.82	$37.00	$36.48	$36.82	$33.04	25,413
2018-04-04	$35.60	$36.50	$35.60	$36.36	$32.62	9,658
2018-04-03	$35.29	$36.68	$35.29	$36.04	$32.34	15,177
2018-04-02	$36.44	$36.59	$35.94	$36.07	$32.36	24,545
2018-03-29	$36.57	$36.75	$36.22	$36.45	$32.70	47,486
2018-03-28	$36.24	$36.50	$35.83	$36.43	$32.69	9,089
2018-03-27	$36.86	$36.86	$35.90	$36.25	$32.53	21,883
2018-03-26	$36.36	$37.18	$36.25	$36.96	$33.16	20,379
2018-03-23	$37.01	$37.22	$35.79	$35.89	$32.20	31,601
2018-03-22	$37.48	$38.00	$36.66	$37.00	$33.20	13,998
2018-03-21	$37.51	$37.90	$37.31	$37.68	$33.81	11,838
2018-03-20	$37.63	$37.91	$37.16	$37.57	$33.71	24,131
2018-03-19	$37.57	$38.00	$36.99	$37.66	$33.79	25,489
2018-03-16	$37.17	$37.88	$37.17	$37.71	$33.84	66,624
2018-03-15	$37.04	$37.33	$36.52	$37.16	$33.34	20,730
2018-03-14	$37.10	$37.38	$36.54	$36.88	$33.09	19,288
2018-03-13	$37.21	$37.75	$36.37	$37.00	$33.20	51,056
2018-03-12	$36.89	$37.19	$36.17	$37.13	$33.31	22,614
2018-03-09	$35.98	$36.93	$35.95	$36.83	$33.05	16,827
2018-03-08	$35.86	$36.30	$35.23	$35.86	$32.18	41,153
2018-03-07	$34.92	$35.99	$34.92	$35.86	$32.18	19,753
2018-03-06	$34.88	$35.46	$34.19	$35.28	$31.66	14,646
2018-03-05	$35.24	$35.24	$34.29	$34.76	$31.19	16,179
2018-03-02	$34.70	$35.08	$34.32	$34.90	$31.31	17,804
2018-03-01	$34.24	$34.90	$34.24	$34.90	$31.31	30,011
2018-02-28	$35.20	$35.49	$34.13	$34.14	$30.63	19,128
2018-02-27	$35.70	$35.99	$34.72	$35.10	$31.49	20,597
2018-02-26	$35.44	$35.84	$35.44	$35.69	$32.02	8,951
2018-02-23	$35.08	$35.51	$34.95	$35.41	$31.77	24,926
2018-02-22	$35.76	$35.76	$34.76	$34.87	$31.29	25,208
2018-02-21	$35.19	$36.02	$35.19	$35.76	$32.09	12,970
2018-02-20	$35.52	$35.61	$34.95	$35.02	$31.42	13,657
2018-02-16	$35.27	$35.92	$35.27	$35.72	$32.05	13,867
2018-02-15	$35.72	$35.93	$35.25	$35.45	$31.81	18,865
2018-02-14	$34.99	$35.82	$34.99	$35.42	$31.78	11,923
2018-02-13	$34.98	$35.43	$34.98	$35.22	$31.60	13,176
2018-02-12	$35.70	$35.70	$34.87	$35.08	$31.48	11,276
2018-02-09	$35.50	$36.07	$34.61	$35.57	$31.92	26,748
2018-02-08	$35.31	$35.93	$34.34	$34.35	$30.82	12,940
2018-02-07	$34.90	$36.15	$34.90	$35.32	$31.69	13,477
2018-02-06	$35.80	$36.88	$34.27	$34.90	$31.31	46,107
2018-02-05	$37.83	$38.12	$35.19	$36.46	$32.71	38,618
2018-02-02	$38.23	$38.94	$38.11	$38.12	$34.20	39,060
2018-02-01	$38.27	$38.52	$38.10	$38.45	$34.50	16,937
2018-01-31	$38.15	$38.65	$38.02	$38.50	$34.54	32,577
2018-01-30	$38.05	$38.49	$38.05	$38.37	$34.43	20,983
2018-01-29	$38.37	$38.78	$38.15	$38.40	$34.45	20,901
2018-01-26	$37.98	$38.36	$37.82	$38.36	$34.42	12,940
2018-01-25	$38.65	$39.23	$37.80	$37.99	$34.09	26,068
2018-01-24	$39.05	$39.19	$38.29	$38.49	$34.54	11,230
2018-01-23	$39.10	$39.21	$38.59	$38.92	$34.92	4,488
2018-01-22	$39.37	$39.37	$38.98	$39.21	$35.18	6,478
2018-01-19	$38.76	$39.76	$38.64	$39.54	$35.48	16,950
2018-01-18	$39.52	$39.52	$38.86	$38.92	$34.92	13,136
2018-01-17	$39.00	$39.95	$39.00	$39.65	$35.58	32,422
2018-01-16	$39.81	$40.01	$38.84	$38.84	$34.85	17,989
2018-01-12	$39.36	$40.08	$39.35	$39.67	$35.59	9,054
2018-01-11	$38.91	$40.12	$38.70	$39.28	$35.24	29,348
2018-01-10	$38.99	$39.80	$38.58	$38.89	$34.89	6,244
2018-01-09	$38.38	$39.23	$38.38	$39.00	$34.99	19,375
2018-01-08	$38.49	$38.49	$38.10	$38.40	$34.45	11,212
2018-01-05	$38.81	$38.87	$38.15	$38.61	$34.64	11,543
2018-01-04	$38.50	$39.00	$38.20	$38.73	$34.75	22,221
2018-01-03	$38.27	$38.42	$38.02	$38.24	$34.31	21,077
2018-01-02	$39.20	$39.20	$38.10	$38.26	$34.33	23,060
2017-12-29	$39.40	$39.99	$38.37	$38.54	$34.58	25,664
2017-12-28	$38.75	$39.16	$38.54	$39.05	$35.04	16,209
2017-12-27	$38.19	$39.08	$38.19	$38.55	$34.59	18,638
2017-12-26	$38.80	$39.00	$37.65	$38.15	$34.23	28,809
2017-12-22	$40.62	$40.62	$38.65	$38.72	$34.74	26,449
2017-12-21	$40.10	$40.90	$40.10	$40.69	$36.51	39,859
2017-12-20	$40.84	$40.84	$39.67	$40.34	$36.20	20,429
2017-12-19	$39.53	$40.96	$39.48	$40.57	$36.40	41,529
2017-12-18	$38.62	$39.92	$38.02	$39.48	$35.42	89,982
2017-12-15	$37.79	$39.06	$37.79	$38.45	$34.50	143,477
2017-12-14	$38.31	$38.62	$37.75	$37.89	$34.00	38,263
2017-12-13	$38.04	$38.65	$37.91	$38.17	$34.25	41,897
2017-12-12	$39.22	$39.22	$37.63	$37.96	$34.06	49,843
2017-12-11	$38.68	$39.86	$38.68	$39.09	$35.07	20,476
2017-12-08	$39.65	$39.88	$38.62	$38.67	$34.70	17,823
2017-12-07	$39.63	$40.20	$39.40	$39.43	$35.38	20,359
2017-12-06	$39.40	$40.23	$39.40	$39.77	$35.68	17,421
2017-12-05	$40.18	$40.20	$39.42	$39.51	$35.45	20,011
2017-12-04	$40.09	$40.50	$39.50	$39.79	$35.70	27,093
2017-12-01	$40.27	$41.98	$39.04	$39.69	$35.61	33,102
2017-11-30	$41.74	$41.98	$39.67	$40.27	$36.13	92,269
2017-11-29	$39.40	$41.96	$39.30	$41.82	$37.21	33,598
2017-11-28	$39.86	$39.87	$38.94	$39.79	$35.40	32,916
2017-11-27	$37.75	$39.49	$37.75	$39.03	$34.73	15,472
2017-11-24	$39.89	$39.89	$38.38	$39.07	$34.76	10,848
2017-11-22	$39.55	$40.00	$39.47	$39.79	$35.40	13,170
2017-11-21	$39.00	$40.04	$38.29	$39.53	$35.17	26,048
2017-11-20	$38.09	$38.94	$37.92	$38.93	$34.64	16,035
2017-11-17	$39.10	$39.14	$38.31	$38.92	$34.63	16,722
2017-11-16	$39.13	$40.53	$39.13	$39.45	$35.10	29,737
2017-11-15	$38.44	$39.48	$38.17	$39.13	$34.82	17,923
2017-11-14	$35.82	$38.98	$35.30	$38.80	$34.52	28,787
2017-11-13	$38.62	$38.62	$35.94	$35.99	$32.02	15,993
2017-11-10	$36.54	$36.76	$36.30	$36.41	$32.40	9,389
2017-11-09	$36.32	$36.61	$35.81	$36.29	$32.29	19,969
2017-11-08	$37.33	$37.33	$36.50	$36.50	$32.48	13,956
2017-11-07	$37.79	$38.34	$37.25	$37.52	$33.38	25,914
2017-11-06	$38.19	$38.49	$37.91	$38.37	$34.14	17,812
2017-11-03	$38.81	$38.81	$38.44	$38.51	$34.26	27,249
2017-11-02	$38.24	$39.04	$38.24	$38.93	$34.64	11,781
2017-11-01	$38.88	$39.00	$37.62	$38.29	$34.07	19,566
2017-10-31	$38.46	$39.18	$38.45	$38.60	$34.34	27,350
2017-10-30	$41.17	$41.17	$37.94	$38.45	$34.21	30,347
2017-10-27	$41.78	$41.78	$41.11	$41.34	$36.78	15,437
2017-10-26	$41.89	$42.03	$41.68	$41.77	$37.16	40,756
2017-10-25	$41.10	$41.80	$40.55	$41.67	$37.08	23,812
2017-10-24	$40.41	$41.09	$40.00	$40.77	$36.27	12,683
2017-10-23	$41.14	$41.35	$40.16	$40.67	$36.19	27,371
2017-10-20	$41.11	$41.92	$40.79	$41.37	$36.81	33,376
2017-10-19	$39.98	$40.71	$39.90	$40.71	$36.22	16,065
2017-10-18	$39.73	$40.50	$39.70	$40.17	$35.74	10,129
2017-10-17	$39.10	$39.92	$39.10	$39.63	$35.26	14,106
2017-10-16	$39.92	$40.15	$38.96	$39.97	$35.56	16,212
2017-10-13	$40.14	$40.15	$39.15	$39.91	$35.51	17,848
2017-10-12	$40.41	$40.69	$40.16	$40.23	$35.79	20,714
2017-10-11	$39.90	$41.15	$39.90	$40.28	$35.84	34,518
2017-10-10	$39.30	$40.24	$39.10	$40.03	$35.62	28,753
2017-10-09	$38.97	$39.19	$38.10	$39.07	$34.76	16,470
2017-10-06	$39.00	$39.15	$38.85	$38.98	$34.68	17,099
2017-10-05	$38.79	$39.04	$38.62	$39.00	$34.70	33,596
2017-10-04	$39.12	$39.31	$38.40	$38.80	$34.52	37,619
2017-10-03	$38.44	$39.10	$38.42	$39.07	$34.76	31,245
2017-10-02	$38.17	$38.58	$37.83	$38.42	$34.18	45,539
2017-09-29	$37.76	$38.76	$37.76	$38.40	$34.17	53,868
2017-09-28	$37.01	$38.28	$36.33	$37.87	$33.69	48,086
2017-09-27	$36.48	$37.21	$36.47	$37.02	$32.94	67,814
2017-09-26	$36.01	$36.85	$35.88	$36.10	$32.12	21,468
2017-09-25	$35.00	$36.15	$35.00	$35.76	$31.82	22,285
2017-09-22	$34.95	$35.00	$34.88	$34.89	$31.04	22,845
2017-09-21	$34.94	$35.18	$34.92	$34.99	$31.13	30,107
2017-09-20	$35.04	$35.05	$34.81	$34.95	$31.10	44,628
2017-09-19	$35.01	$35.05	$34.56	$34.96	$31.11	39,075
2017-09-18	$35.05	$35.10	$34.55	$35.04	$31.18	43,610
2017-09-15	$35.05	$35.25	$34.82	$35.05	$31.19	79,768
2017-09-14	$35.12	$35.15	$35.00	$35.05	$31.19	13,866
2017-09-13	$34.99	$35.23	$34.99	$35.09	$31.22	32,724
2017-09-12	$35.00	$35.02	$34.91	$34.98	$31.12	14,515
2017-09-11	$35.00	$35.05	$34.63	$34.95	$31.10	35,050
2017-09-08	$34.50	$35.00	$34.50	$34.96	$31.11	5,187
2017-09-07	$34.94	$34.99	$34.06	$34.38	$30.59	12,454
2017-09-06	$35.06	$35.08	$34.62	$34.99	$31.13	14,431
2017-09-05	$34.62	$35.00	$34.62	$34.94	$31.09	13,129
2017-09-01	$34.63	$35.00	$34.15	$35.00	$31.14	16,945
2017-08-31	$34.40	$34.75	$31.40	$34.68	$30.86	10,447
2017-08-30	$34.50	$34.50	$31.05	$34.37	$30.58	14,471
2017-08-29	$34.67	$34.99	$34.34	$34.47	$30.67	16,832
2017-08-28	$35.11	$35.11	$34.90	$34.96	$31.11	4,779
2017-08-25	$34.42	$35.00	$34.42	$34.92	$31.07	25,622
2017-08-24	$34.38	$34.64	$34.10	$34.48	$30.68	10,823
2017-08-23	$34.50	$34.51	$34.31	$34.34	$30.55	3,805
2017-08-22	$34.81	$34.90	$34.61	$34.77	$30.94	9,785
2017-08-21	$34.15	$34.50	$34.15	$34.33	$30.54	7,351
2017-08-18	$33.89	$34.50	$33.89	$34.44	$30.64	20,615
2017-08-17	$34.51	$34.86	$34.09	$34.19	$30.42	36,513
2017-08-16	$35.26	$35.57	$34.55	$34.85	$31.01	9,372
2017-08-15	$35.73	$35.73	$35.06	$35.18	$31.30	6,644
2017-08-14	$34.24	$35.48	$34.14	$35.38	$31.48	20,913
2017-08-11	$35.25	$35.37	$33.84	$34.11	$30.35	15,742
2017-08-10	$35.91	$35.91	$34.96	$34.99	$31.13	11,650
2017-08-09	$35.26	$36.08	$35.26	$35.88	$31.92	11,559
2017-08-08	$35.64	$36.07	$35.18	$35.52	$31.60	14,063
2017-08-07	$35.34	$35.99	$34.76	$35.40	$31.50	14,873
2017-08-04	$36.27	$36.27	$35.21	$35.43	$31.52	3,677
2017-08-03	$36.45	$36.45	$35.48	$35.57	$31.65	13,772
2017-08-02	$36.90	$36.90	$36.36	$36.36	$32.35	15,169
2017-08-01	$36.12	$36.95	$36.12	$36.89	$32.82	15,801
2017-07-31	$35.61	$36.71	$35.39	$36.59	$32.56	38,595
2017-07-28	$34.79	$35.68	$34.79	$35.45	$31.54	14,988
2017-07-27	$35.69	$35.69	$34.40	$34.68	$30.86	10,756
2017-07-26	$35.57	$35.88	$34.85	$35.56	$31.64	23,179
2017-07-25	$35.08	$35.79	$34.66	$35.29	$31.40	13,122
2017-07-24	$34.59	$35.40	$34.03	$34.80	$30.96	48,315
2017-07-21	$34.77	$35.40	$34.20	$34.68	$30.86	47,427
2017-07-20	$35.21	$35.21	$34.50	$34.64	$30.82	9,661
2017-07-19	$35.07	$35.83	$34.33	$35.18	$31.30	30,449
2017-07-18	$34.31	$35.27	$34.31	$35.08	$31.21	16,464
2017-07-17	$35.00	$35.04	$34.11	$34.30	$30.52	18,781
2017-07-14	$35.00	$35.59	$34.86	$35.01	$31.15	12,434
2017-07-13	$35.25	$35.38	$35.00	$35.34	$31.44	7,389
2017-07-12	$35.13	$35.78	$35.02	$35.26	$31.37	10,370
2017-07-11	$35.93	$35.93	$34.96	$35.16	$31.28	16,259
2017-07-10	$35.30	$36.00	$35.25	$35.83	$31.88	13,861
2017-07-07	$35.01	$35.61	$34.96	$35.48	$31.57	11,780
2017-07-06	$35.36	$35.73	$34.64	$35.22	$31.34	14,077
2017-07-05	$35.32	$35.76	$34.60	$35.38	$31.48	16,267
2017-07-03	$34.58	$35.73	$33.98	$35.44	$31.53	13,443
2017-06-30	$34.25	$34.61	$33.67	$34.24	$30.46	49,479
2017-06-29	$34.37	$34.52	$33.95	$34.10	$30.34	39,822
2017-06-28	$34.20	$34.50	$33.89	$34.10	$30.34	43,124
2017-06-27	$34.12	$34.79	$33.04	$34.09	$30.33	21,852
2017-06-26	$34.32	$34.97	$33.99	$34.08	$30.32	33,622
2017-06-23	$34.00	$34.44	$33.66	$34.32	$30.54	334,080
2017-06-22	$34.97	$35.70	$33.82	$34.00	$30.25	23,969
2017-06-21	$36.14	$36.39	$34.79	$34.96	$31.11	18,407
2017-06-20	$36.92	$37.18	$36.08	$36.09	$32.11	17,010
2017-06-19	$37.26	$37.78	$36.83	$36.99	$32.91	17,579
2017-06-16	$36.40	$37.50	$36.28	$37.05	$32.96	83,651
2017-06-15	$36.52	$37.09	$35.99	$37.01	$32.93	27,325
2017-06-14	$36.24	$36.99	$36.24	$36.95	$32.88	28,231
2017-06-13	$37.00	$37.19	$36.23	$36.50	$32.48	24,382
2017-06-12	$36.09	$37.60	$34.71	$36.83	$32.77	27,504
2017-06-09	$35.06	$36.45	$35.06	$36.22	$32.23	33,423
2017-06-08	$33.46	$35.79	$33.06	$35.12	$31.25	23,432
2017-06-07	$32.92	$33.52	$32.92	$33.42	$29.74	6,777
2017-06-06	$32.84	$33.20	$32.64	$32.88	$29.25	68,884
2017-06-05	$33.26	$33.35	$32.88	$32.90	$29.27	6,686
2017-06-02	$33.35	$33.35	$33.20	$33.22	$29.56	17,781
2017-06-01	$33.15	$33.30	$33.01	$33.19	$29.53	12,439
2017-05-31	$33.35	$33.35	$32.67	$33.10	$29.45	17,132
2017-05-30	$33.06	$33.44	$32.67	$33.44	$29.75	12,310
2017-05-26	$33.22	$33.50	$33.22	$33.49	$29.51	11,877
2017-05-25	$33.51	$33.53	$33.20	$33.22	$29.28	4,799
2017-05-24	$33.86	$33.90	$33.29	$33.45	$29.48	5,543
2017-05-23	$33.29	$33.93	$33.20	$33.60	$29.61	8,647
2017-05-22	$33.34	$34.45	$33.05	$33.24	$29.29	10,881
2017-05-19	$33.09	$33.70	$33.06	$33.30	$29.35	7,999
2017-05-18	$33.09	$33.69	$33.09	$33.18	$29.24	9,390
2017-05-17	$34.19	$34.85	$33.00	$33.03	$29.11	7,686
2017-05-16	$34.74	$34.88	$33.87	$34.87	$30.73	8,435
2017-05-15	$34.30	$34.74	$33.75	$34.72	$30.60	11,858
2017-05-12	$34.02	$34.73	$33.95	$34.20	$30.14	8,564
2017-05-11	$34.46	$34.46	$33.80	$34.22	$30.16	17,450
2017-05-10	$34.07	$34.20	$34.07	$34.19	$30.13	5,214
2017-05-09	$34.60	$34.70	$34.25	$34.28	$30.21	7,038
2017-05-08	$34.20	$34.60	$34.06	$34.53	$30.43	16,861
2017-05-05	$34.03	$34.20	$34.01	$34.08	$30.03	7,970
2017-05-04	$34.20	$34.20	$33.73	$34.17	$30.11	14,894
2017-05-03	$33.32	$34.19	$33.16	$34.17	$30.11	15,474
2017-05-02	$32.17	$33.64	$32.17	$33.56	$29.58	10,412
2017-05-01	$32.94	$33.90	$32.86	$33.17	$29.23	8,826
2017-04-28	$34.19	$34.19	$32.21	$32.61	$28.74	12,980
2017-04-27	$34.00	$34.00	$32.80	$33.22	$29.28	10,540
2017-04-26	$33.83	$34.20	$33.23	$34.00	$29.96	29,825
2017-04-25	$33.68	$34.00	$33.68	$33.99	$29.96	8,520
2017-04-24	$33.31	$34.15	$33.21	$33.67	$29.67	14,982
2017-04-21	$32.98	$33.02	$32.27	$32.87	$28.97	13,071
2017-04-20	$33.08	$33.09	$32.45	$33.01	$29.09	8,923
2017-04-19	$33.37	$33.45	$31.88	$32.54	$28.68	10,875
2017-04-18	$33.59	$33.65	$32.00	$32.95	$29.04	5,612
2017-04-17	$32.19	$32.60	$31.77	$32.43	$28.58	9,712
2017-04-13	$32.41	$32.41	$31.75	$31.76	$27.99	10,174
2017-04-12	$32.61	$33.21	$32.37	$32.41	$28.56	8,200
2017-04-11	$32.34	$33.23	$31.73	$32.95	$29.04	5,281
2017-04-10	$32.53	$32.53	$32.23	$32.26	$28.43	9,165
2017-04-07	$32.90	$32.90	$32.26	$32.33	$28.49	12,001
2017-04-06	$32.15	$33.80	$32.15	$32.85	$28.95	7,615
2017-04-05	$33.70	$34.24	$33.29	$33.44	$29.47	22,959
2017-04-04	$32.56	$33.76	$32.56	$33.69	$29.69	8,698
2017-04-03	$34.02	$34.25	$33.59	$33.74	$29.74	13,673
2017-03-31	$34.00	$34.10	$33.53	$33.84	$29.82	64,729
2017-03-30	$33.34	$34.15	$33.34	$34.00	$29.96	65,327
2017-03-29	$32.74	$33.50	$32.74	$33.42	$29.45	44,028
2017-03-28	$31.77	$33.19	$31.75	$32.69	$28.81	15,945
2017-03-27	$31.67	$32.15	$31.13	$32.00	$28.20	11,699
2017-03-24	$32.44	$32.50	$31.79	$31.92	$28.13	9,577
2017-03-23	$31.49	$31.76	$31.23	$31.56	$27.81	16,591
2017-03-22	$32.22	$32.38	$31.12	$31.45	$27.72	5,920
2017-03-21	$33.10	$33.10	$32.02	$32.05	$28.25	13,795
2017-03-20	$33.20	$33.20	$32.85	$32.85	$28.95	9,675
2017-03-17	$32.84	$33.18	$32.77	$32.85	$28.95	35,698
2017-03-16	$32.93	$33.08	$32.81	$32.93	$29.02	12,552
2017-03-15	$33.14	$33.23	$32.77	$32.84	$28.94	9,558
2017-03-14	$32.82	$33.67	$32.80	$32.84	$28.94	11,517
2017-03-13	$33.71	$33.86	$33.69	$33.72	$29.72	4,400
2017-03-10	$33.90	$33.90	$33.68	$33.68	$29.68	8,666
2017-03-09	$33.90	$33.90	$33.70	$33.86	$29.84	10,615
2017-03-08	$33.89	$33.90	$33.46	$33.79	$29.78	13,942
2017-03-07	$33.88	$33.90	$33.62	$33.81	$29.80	8,681
2017-03-06	$33.65	$33.90	$33.49	$33.74	$29.74	13,876
2017-03-03	$33.70	$33.96	$33.29	$33.78	$29.77	25,033
2017-03-02	$33.08	$33.70	$33.08	$33.50	$29.52	15,859
2017-03-01	$33.51	$33.86	$32.89	$32.99	$29.07	17,877
2017-02-28	$32.99	$33.43	$32.98	$33.08	$29.15	17,182
2017-02-27	$33.46	$33.49	$33.00	$33.16	$29.22	8,498
2017-02-24	$32.98	$33.56	$32.98	$33.46	$29.49	8,480
2017-02-23	$32.74	$33.99	$32.74	$33.21	$29.27	11,602
2017-02-22	$32.12	$33.34	$32.12	$33.17	$29.23	5,133
2017-02-21	$33.06	$33.39	$32.97	$33.20	$29.26	4,064
2017-02-17	$32.84	$33.24	$32.33	$33.13	$29.20	12,423
2017-02-16	$32.53	$33.24	$32.53	$32.77	$28.88	11,857
2017-02-15	$32.82	$33.31	$32.44	$33.05	$29.13	32,915
2017-02-14	$32.99	$33.00	$31.82	$32.92	$29.01	10,553
2017-02-13	$32.69	$32.99	$32.05	$32.98	$29.07	5,255
2017-02-10	$31.86	$32.85	$31.81	$32.38	$28.54	7,549
2017-02-09	$32.11	$32.55	$32.09	$32.24	$28.41	15,040
2017-02-08	$32.50	$32.99	$31.75	$31.98	$28.18	17,643
2017-02-07	$32.33	$32.86	$32.26	$32.46	$28.61	11,135
2017-02-06	$32.04	$32.85	$32.04	$32.51	$28.65	8,831
2017-02-03	$31.89	$32.42	$31.55	$32.25	$28.42	13,331
2017-02-02	$31.59	$31.59	$31.12	$31.20	$27.50	11,640
2017-02-01	$31.55	$31.90	$31.40	$31.40	$27.67	18,167
2017-01-31	$31.29	$31.86	$31.29	$31.51	$27.77	17,476
2017-01-30	$31.43	$31.77	$31.22	$31.28	$27.57	11,577
2017-01-27	$31.54	$32.60	$31.32	$31.43	$27.70	8,287
2017-01-26	$31.43	$31.79	$29.18	$31.79	$28.02	14,304
2017-01-25	$31.06	$31.45	$28.37	$31.43	$27.70	9,463
2017-01-24	$31.02	$31.24	$30.28	$31.07	$27.38	17,895
2017-01-23	$31.12	$31.23	$30.60	$31.01	$27.33	9,846
2017-01-20	$30.58	$31.25	$30.39	$31.12	$27.43	12,097
2017-01-19	$31.30	$31.44	$30.46	$30.71	$27.06	11,530
2017-01-18	$31.10	$31.48	$30.94	$31.21	$27.51	13,663
2017-01-17	$32.12	$32.12	$31.07	$31.31	$27.59	10,905
2017-01-13	$32.81	$32.81	$31.25	$32.24	$28.41	15,418
2017-01-12	$32.50	$33.00	$31.60	$32.34	$28.50	4,579
2017-01-11	$32.83	$33.36	$32.48	$32.95	$29.04	22,198
2017-01-10	$32.91	$32.96	$32.00	$32.69	$28.81	16,675
2017-01-09	$32.85	$33.65	$32.40	$32.71	$28.83	10,957
2017-01-06	$32.99	$33.23	$32.51	$32.99	$29.07	12,532
2017-01-05	$33.84	$33.99	$32.68	$32.86	$28.96	12,003
2017-01-04	$33.34	$33.99	$33.00	$33.72	$29.72	9,582
2017-01-03	$34.42	$34.42	$32.75	$33.25	$29.30	11,305
2016-12-30	$35.17	$35.17	$33.64	$34.00	$29.96	20,005
2016-12-29	$33.92	$35.53	$33.00	$35.33	$31.14	24,039
2016-12-28	$34.69	$34.75	$33.52	$33.83	$29.81	12,179
2016-12-27	$34.88	$35.77	$33.73	$34.52	$30.42	13,150
2016-12-23	$35.38	$35.68	$33.97	$34.98	$30.83	7,321
2016-12-22	$35.52	$35.77	$35.37	$35.42	$31.22	15,380
2016-12-21	$35.51	$35.85	$35.25	$35.64	$31.41	14,543
2016-12-20	$35.92	$36.16	$32.83	$35.99	$31.72	19,726
2016-12-19	$34.10	$36.80	$34.10	$35.46	$31.25	15,908
2016-12-16	$34.32	$34.51	$33.45	$34.33	$30.26	77,816
2016-12-15	$33.86	$34.59	$33.86	$34.05	$30.01	26,469
2016-12-14	$33.25	$34.91	$33.02	$34.06	$30.02	29,920
2016-12-13	$33.18	$33.86	$32.80	$33.56	$29.58	17,895
2016-12-12	$33.59	$33.77	$32.68	$33.15	$29.22	17,131
2016-12-09	$33.61	$33.85	$33.00	$33.71	$29.71	24,823
2016-12-08	$32.69	$33.85	$32.20	$33.71	$29.71	37,435
2016-12-07	$32.10	$32.85	$31.80	$32.58	$28.71	19,687
2016-12-06	$31.51	$32.10	$31.30	$32.08	$28.27	23,070
2016-12-05	$30.70	$31.60	$30.03	$31.60	$27.85	26,032
2016-12-02	$30.45	$30.47	$28.15	$30.13	$26.55	15,839
2016-12-01	$30.88	$30.88	$30.24	$30.51	$26.89	10,962
2016-11-30	$30.86	$30.99	$29.62	$30.45	$26.84	14,181
2016-11-29	$30.97	$31.08	$30.38	$30.41	$26.80	10,899
2016-11-28	$31.34	$31.58	$30.71	$31.03	$27.20	13,310
2016-11-25	$31.45	$32.00	$31.22	$31.83	$27.91	4,935
2016-11-23	$31.45	$33.53	$30.45	$31.97	$28.03	16,546
2016-11-22	$31.15	$31.70	$30.88	$31.66	$27.76	18,624
2016-11-21	$31.30	$31.30	$29.36	$31.16	$27.32	16,653
2016-11-18	$30.49	$31.45	$29.88	$31.10	$27.27	28,825
2016-11-17	$29.61	$30.87	$29.08	$30.50	$26.74	17,288
2016-11-16	$30.38	$30.62	$27.86	$29.78	$26.11	28,770
2016-11-15	$29.65	$30.50	$29.50	$30.46	$26.70	23,556
2016-11-14	$29.50	$29.75	$28.91	$29.75	$26.08	22,093
2016-11-11	$27.66	$30.24	$26.56	$29.50	$25.86	68,773
2016-11-10	$27.25	$27.75	$26.48	$27.75	$24.33	68,597
2016-11-09	$26.40	$27.24	$26.28	$27.24	$23.88	48,447
2016-11-08	$27.00	$27.00	$26.43	$26.52	$23.25	69,994
2016-11-07	$27.05	$27.15	$26.78	$26.95	$23.63	27,435
2016-11-04	$26.91	$27.15	$26.80	$26.93	$23.61	24,072
2016-11-03	$26.80	$27.14	$26.71	$27.05	$23.71	24,327
2016-11-02	$26.79	$27.00	$26.59	$26.80	$23.50	17,796
2016-11-01	$26.73	$27.00	$26.45	$26.83	$23.52	11,343
2016-10-31	$25.91	$26.51	$25.84	$26.49	$23.22	22,138
2016-10-28	$26.45	$26.86	$26.24	$26.54	$23.27	13,402
2016-10-27	$26.11	$26.93	$25.95	$26.72	$23.43	16,668
2016-10-26	$26.10	$26.50	$25.80	$26.06	$22.85	16,884
2016-10-25	$26.08	$26.29	$26.05	$26.11	$22.89	17,966
2016-10-24	$26.15	$26.43	$26.10	$26.15	$22.93	23,649
2016-10-21	$26.77	$26.91	$26.08	$26.26	$23.02	18,723
2016-10-20	$27.03	$27.15	$26.87	$26.94	$23.62	7,515
2016-10-19	$26.69	$27.14	$26.45	$26.94	$23.62	16,534
2016-10-18	$26.79	$27.22	$26.48	$27.04	$23.71	13,369
2016-10-17	$26.56	$26.90	$26.30	$26.73	$23.43	12,629
2016-10-14	$26.79	$27.00	$26.42	$26.51	$23.24	15,140
2016-10-13	$26.69	$26.92	$26.34	$26.70	$23.41	14,417
2016-10-12	$26.10	$26.89	$26.08	$26.89	$23.57	22,183
2016-10-11	$26.54	$26.55	$25.88	$26.41	$23.15	19,996
2016-10-10	$26.47	$26.55	$26.47	$26.54	$23.27	11,951
2016-10-07	$26.26	$26.48	$26.26	$26.36	$23.11	12,671
2016-10-06	$26.58	$26.58	$26.28	$26.55	$23.28	22,328
2016-10-05	$26.50	$26.99	$26.30	$26.57	$23.29	31,175
2016-10-04	$26.91	$26.91	$25.99	$26.34	$23.09	25,069
2016-10-03	$27.08	$27.15	$26.07	$26.91	$23.59	39,271
2016-09-30	$26.41	$27.69	$26.20	$27.26	$23.90	126,075
2016-09-29	$26.21	$26.50	$25.87	$26.45	$23.19	20,834
2016-09-28	$26.45	$26.55	$26.05	$26.54	$23.27	37,016
2016-09-27	$26.20	$26.58	$26.05	$26.40	$23.14	74,304
2016-09-26	$26.25	$26.30	$26.01	$26.24	$23.00	16,908
2016-09-23	$26.20	$26.25	$26.06	$26.25	$23.01	27,877
2016-09-22	$25.77	$26.30	$25.64	$26.28	$23.04	37,806
2016-09-21	$25.70	$25.85	$25.61	$25.83	$22.64	49,015
2016-09-20	$25.39	$25.72	$25.39	$25.63	$22.47	29,943
2016-09-19	$25.35	$25.78	$25.28	$25.54	$22.39	102,985
2016-09-16	$25.31	$25.35	$25.25	$25.32	$22.20	362,610
2016-09-15	$25.27	$25.31	$25.25	$25.27	$22.15	77,636
2016-09-14	$25.25	$25.35	$25.18	$25.26	$22.15	92,595
2016-09-13	$25.09	$25.40	$25.09	$25.32	$22.20	47,540
2016-09-12	$25.19	$25.45	$24.87	$25.30	$22.18	78,100
2016-09-09	$25.23	$25.40	$25.08	$25.11	$22.01	61,757
2016-09-08	$25.34	$25.40	$25.22	$25.35	$22.22	47,112
2016-09-07	$25.33	$25.38	$25.20	$25.24	$22.13	28,931
2016-09-06	$24.85	$25.25	$24.85	$25.21	$22.10	58,828
2016-09-02	$25.30	$25.30	$24.91	$25.17	$22.07	4,817
2016-09-01	$25.02	$25.24	$24.86	$25.15	$22.05	8,194
2016-08-31	$24.51	$25.00	$24.51	$24.97	$21.89	17,608
2016-08-30	$24.95	$25.00	$24.85	$24.85	$21.65	9,760
2016-08-29	$24.32	$24.80	$24.32	$24.75	$21.56	7,086
2016-08-26	$24.50	$24.75	$24.50	$24.59	$21.42	3,816
2016-08-25	$24.80	$24.80	$24.75	$24.79	$21.59	2,802
2016-08-24	$24.69	$24.74	$24.49	$24.49	$21.33	2,955
2016-08-23	$24.84	$24.90	$24.73	$24.75	$21.56	3,765
2016-08-22	$24.42	$25.20	$23.67	$25.02	$21.80	11,126
2016-08-19	$25.27	$25.27	$24.95	$24.97	$21.75	7,691
2016-08-18	$24.49	$25.15	$23.87	$25.14	$21.90	5,864
2016-08-17	$24.71	$24.74	$24.30	$24.30	$21.17	4,078
2016-08-16	$24.53	$24.75	$24.33	$24.54	$21.38	6,134
2016-08-15	$25.08	$25.09	$23.63	$24.73	$21.54	4,446
2016-08-12	$23.61	$25.10	$23.61	$25.08	$21.85	10,793
2016-08-11	$23.89	$24.12	$23.75	$24.12	$21.01	3,269
2016-08-10	$24.08	$24.10	$23.88	$23.88	$20.80	1,378
2016-08-09	$23.64	$24.40	$23.64	$24.33	$21.19	6,160
2016-08-08	$23.83	$24.27	$23.51	$23.97	$20.88	3,906
2016-08-05	$24.25	$24.25	$23.50	$23.80	$20.73	5,706
2016-08-04	$23.59	$23.89	$23.54	$23.67	$20.62	4,760
2016-08-03	$23.15	$23.69	$23.15	$23.66	$20.61	9,651
2016-08-02	$24.47	$24.84	$22.95	$23.10	$20.12	28,661
2016-08-01	$25.02	$25.13	$24.06	$24.22	$21.10	10,842
2016-07-29	$25.20	$25.20	$24.99	$25.19	$21.94	11,978
2016-07-28	$25.49	$25.49	$25.19	$25.48	$22.20	6,132
2016-07-27	$25.20	$25.20	$24.91	$25.20	$21.95	3,835
2016-07-26	$25.20	$25.20	$25.02	$25.20	$21.95	4,420
2016-07-25	$25.20	$25.20	$25.00	$25.02	$21.80	4,228
2016-07-22	$25.49	$25.49	$25.34	$25.34	$22.07	1,181
2016-07-21	$25.22	$25.22	$25.09	$25.19	$21.94	4,741
2016-07-20	$25.20	$25.25	$25.07	$25.24	$21.99	5,319
2016-07-19	$24.66	$25.20	$24.66	$25.20	$21.95	3,763
2016-07-18	$24.60	$25.20	$24.60	$25.19	$21.94	7,690
2016-07-15	$25.30	$25.30	$25.06	$25.21	$21.96	7,199
2016-07-14	$25.20	$25.25	$25.07	$25.23	$21.98	6,521
2016-07-13	$25.35	$25.38	$25.00	$25.20	$21.95	15,028
2016-07-12	$25.49	$25.50	$24.87	$25.48	$22.20	14,297
2016-07-11	$24.89	$25.42	$24.86	$25.34	$22.07	13,150
2016-07-08	$25.14	$25.25	$24.88	$25.00	$21.78	10,271
2016-07-07	$24.88	$25.00	$24.72	$24.97	$21.75	6,759
2016-07-06	$25.08	$25.23	$24.70	$24.95	$21.73	13,027
2016-07-05	$24.82	$25.25	$24.82	$25.11	$21.87	18,580
2016-07-01	$25.24	$25.25	$24.79	$24.91	$21.70	18,637
2016-06-30	$25.15	$25.25	$24.97	$25.00	$21.78	26,391
2016-06-29	$24.70	$25.08	$24.24	$25.08	$21.85	8,184
2016-06-28	$25.00	$25.00	$23.02	$25.00	$21.78	46,101
2016-06-27	$25.20	$25.20	$24.25	$24.33	$21.19	30,210
2016-06-24	$24.86	$25.49	$24.23	$24.62	$21.45	527,512
2016-06-23	$25.40	$25.49	$24.88	$25.33	$22.07	30,944
2016-06-22	$25.26	$25.49	$24.27	$25.40	$22.13	18,794
2016-06-21	$25.15	$25.50	$24.78	$25.50	$22.21	14,176
2016-06-20	$24.49	$24.80	$24.47	$24.77	$21.58	9,380
2016-06-17	$24.53	$25.18	$24.23	$24.67	$21.49	7,725
2016-06-16	$25.18	$25.20	$24.75	$24.96	$21.74	5,284
2016-06-15	$25.25	$25.25	$25.02	$25.18	$21.93	11,865
2016-06-14	$25.00	$25.25	$25.00	$25.20	$21.95	3,155
2016-06-13	$25.26	$25.50	$25.02	$25.25	$22.00	16,184
2016-06-10	$25.49	$25.49	$25.25	$25.30	$22.04	5,097
2016-06-09	$25.49	$25.50	$25.26	$25.26	$22.00	2,070
2016-06-08	$25.50	$25.50	$25.30	$25.40	$22.13	3,331
2016-06-07	$25.93	$25.93	$25.47	$25.47	$22.19	5,045
2016-06-06	$25.67	$25.95	$25.63	$25.67	$22.36	1,881
2016-06-03	$25.57	$25.99	$25.57	$25.62	$22.32	3,970
2016-06-02	$25.56	$26.00	$25.56	$25.92	$22.58	4,062
2016-06-01	$25.21	$25.69	$25.18	$25.44	$22.16	2,316
2016-05-31	$25.67	$25.70	$25.01	$25.61	$22.31	3,603
2016-05-27	$25.63	$25.78	$25.31	$25.78	$22.46	5,260
2016-05-26	$25.78	$25.78	$25.72	$25.72	$22.15	343
2016-05-25	$25.72	$25.88	$25.72	$25.78	$22.20	5,330
2016-05-24	$25.75	$25.75	$25.65	$25.75	$22.17	8,805
2016-05-23	$25.70	$25.75	$25.35	$25.75	$22.17	4,275
2016-05-20	$25.75	$25.75	$25.70	$25.70	$22.13	534
2016-05-19	$24.60	$25.66	$24.60	$25.65	$22.09	3,494
2016-05-18	$25.20	$25.66	$25.15	$25.66	$22.10	2,759
2016-05-17	$25.17	$25.35	$25.17	$25.30	$21.79	867
2016-05-16	$25.35	$25.35	$25.30	$25.35	$21.83	3,064
2016-05-13	$25.25	$25.25	$25.02	$25.06	$21.58	2,050
2016-05-12	$25.02	$25.25	$25.02	$25.25	$21.74	1,370
2016-05-11	$25.23	$25.30	$24.81	$25.30	$21.79	4,211
2016-05-10	$25.20	$25.29	$25.16	$25.23	$21.73	3,706
2016-05-09	$25.30	$25.50	$24.90	$25.13	$21.64	3,956
2016-05-06	$25.51	$25.75	$25.19	$25.19	$21.69	14,597
2016-05-05	$25.14	$25.75	$25.14	$25.75	$22.17	8,825
2016-05-04	$24.90	$25.70	$24.90	$25.70	$22.13	8,703
2016-05-03	$24.45	$24.92	$24.45	$24.90	$21.44	1,479
2016-05-02	$24.88	$24.93	$24.72	$24.90	$21.44	3,218
2016-04-29	$24.95	$24.95	$24.30	$24.88	$21.42	2,408
2016-04-28	$24.10	$24.95	$24.10	$24.95	$21.48	4,110
2016-04-27	$25.21	$25.45	$24.59	$25.24	$21.73	13,033
2016-04-26	$25.84	$26.00	$24.95	$25.27	$21.76	15,211
2016-04-25	$25.75	$25.75	$25.00	$25.75	$22.17	9,780
2016-04-22	$25.50	$25.75	$24.75	$24.78	$21.34	2,537
2016-04-21	$25.43	$25.43	$24.81	$25.37	$21.85	7,318
2016-04-20	$25.00	$25.50	$25.00	$25.50	$21.96	2,254
2016-04-19	$25.00	$25.00	$25.00	$25.00	$21.53	1,487
2016-04-18	$24.99	$25.00	$24.60	$24.60	$21.18	2,181
2016-04-15	$24.96	$25.00	$24.72	$25.00	$21.53	1,885
2016-04-14	$24.26	$25.00	$24.25	$24.51	$21.11	2,130
2016-04-13	$24.85	$25.10	$24.15	$24.96	$21.49	2,724
2016-04-12	$25.00	$25.08	$24.92	$25.08	$21.60	3,113
2016-04-11	$25.02	$25.10	$24.90	$25.10	$21.61	3,308
2016-04-08	$25.26	$25.50	$25.00	$25.50	$21.96	4,241
2016-04-07	$25.25	$25.50	$25.25	$25.50	$21.96	2,373
2016-04-06	$25.00	$25.48	$24.50	$25.25	$21.74	4,900
2016-04-05	$25.01	$25.01	$24.37	$25.00	$21.53	3,548
2016-04-04	$24.99	$25.50	$24.95	$25.21	$21.71	5,738
2016-04-01	$24.99	$25.25	$24.99	$25.21	$21.71	896
2016-03-31	$25.18	$25.20	$24.11	$24.11	$20.76	3,391
2016-03-30	$24.99	$25.00	$24.75	$24.75	$21.31	1,935
2016-03-29	$25.25	$25.25	$24.75	$25.19	$21.69	11,287
2016-03-28	$25.05	$25.90	$25.05	$25.90	$22.30	690
2016-03-24	$25.00	$25.90	$25.00	$25.75	$22.17	4,857
2016-03-23	$24.95	$25.00	$24.95	$25.00	$21.53	1,428
2016-03-22	$24.05	$25.00	$24.05	$25.00	$21.53	1,052
2016-03-21	$24.95	$25.00	$24.95	$25.00	$21.53	2,753
2016-03-18	$25.00	$25.00	$24.41	$24.99	$21.52	1,603
2016-03-17	$24.95	$25.00	$24.95	$24.99	$21.52	4,539
2016-03-16	$24.90	$25.00	$24.90	$25.00	$21.53	918
2016-03-15	$24.53	$25.00	$24.53	$25.00	$21.53	1,158
2016-03-14	$25.00	$25.00	$25.00	$25.00	$21.53	1,318
2016-03-11	$25.00	$25.50	$24.37	$25.50	$21.96	3,549
2016-03-10	$25.36	$25.50	$24.96	$25.48	$21.94	3,267
2016-03-09	$25.13	$25.90	$25.13	$25.50	$21.96	6,193
2016-03-08	$24.94	$25.30	$24.50	$24.50	$21.10	1,459
2016-03-07	$24.63	$25.33	$23.75	$25.25	$21.74	2,146
2016-03-04	$24.50	$25.40	$24.00	$25.40	$21.87	4,669
2016-03-03	$25.38	$25.38	$24.50	$24.93	$21.47	5,526
2016-03-02	$25.40	$25.40	$25.00	$25.00	$21.53	965
2016-03-01	$25.40	$25.45	$23.97	$25.45	$21.91	3,417
2016-02-29	$25.40	$25.44	$24.25	$24.25	$20.88	1,353
2016-02-26	$25.35	$25.45	$25.29	$25.45	$21.91	3,257
2016-02-25	$25.50	$25.50	$24.02	$25.46	$21.92	1,123
2016-02-24	$24.50	$25.50	$24.50	$25.50	$21.96	3,164
2016-02-23	$25.43	$25.43	$25.43	$25.43	$21.90	171
2016-02-22	$24.57	$25.43	$23.32	$25.43	$21.90	2,346
2016-02-19	$25.50	$25.50	$25.50	$25.50	$21.96	593
2016-02-18	$26.00	$26.00	$26.00	$26.00	$22.39	476
2016-02-17	$25.31	$25.70	$25.15	$25.70	$22.13	796
2016-02-16	$25.00	$26.00	$24.37	$24.92	$21.46	7,090
2016-02-12	$26.00	$26.00	$25.99	$25.99	$22.38	2,014
2016-02-11	$25.99	$26.00	$25.99	$26.00	$22.39	366
2016-02-10	$25.99	$25.99	$25.99	$25.99	$22.38	22
2016-02-09	$25.99	$25.99	$25.99	$25.99	$22.38	0
2016-02-08	$25.99	$25.99	$25.99	$25.99	$22.38	0
2016-02-05	$25.70	$26.00	$25.69	$25.99	$22.38	3,818
2016-02-04	$26.00	$26.10	$26.00	$26.00	$22.39	3,168
2016-02-03	$26.00	$26.10	$26.00	$26.10	$22.47	3,764
2016-02-02	$26.12	$26.23	$26.00	$26.10	$22.47	17,464
2016-02-01	$26.11	$26.25	$26.11	$26.25	$22.60	1,073
2016-01-29	$26.29	$26.30	$26.11	$26.25	$22.60	3,873
2016-01-28	$26.40	$26.40	$26.40	$26.40	$22.73	0
2016-01-27	$26.40	$26.40	$26.40	$26.40	$22.73	0
2016-01-26	$26.39	$26.40	$26.39	$26.40	$22.73	3,896
2016-01-25	$26.33	$26.40	$26.25	$26.25	$22.60	598
2016-01-22	$26.40	$26.40	$26.33	$26.40	$22.73	1,372
2016-01-21	$26.20	$26.40	$26.17	$26.40	$22.73	2,721
2016-01-20	$26.20	$26.25	$26.20	$26.25	$22.60	1,300
2016-01-19	$26.25	$26.25	$26.20	$26.25	$22.60	6,105
2016-01-15	$26.16	$26.25	$26.16	$26.25	$22.60	504
2016-01-14	$26.30	$26.30	$26.30	$26.30	$22.65	0
2016-01-13	$26.30	$26.30	$26.30	$26.30	$22.65	1
2016-01-12	$26.30	$26.30	$26.30	$26.30	$22.65	0
2016-01-11	$26.33	$26.35	$26.33	$26.35	$22.69	221
2016-01-08	$26.23	$26.33	$26.23	$26.27	$22.62	520
2016-01-07	$25.50	$26.10	$25.50	$26.07	$22.45	37,996
2016-01-06	$25.26	$26.00	$25.26	$25.90	$22.30	6,478
2016-01-05	$25.35	$26.00	$25.00	$26.00	$22.39	3,135
2016-01-04	$25.99	$26.00	$25.90	$25.90	$22.30	1,454
2015-12-31	$26.05	$26.05	$26.00	$26.00	$22.39	585
2015-12-30	$25.40	$25.40	$25.40	$25.40	$21.87	0
2015-12-29	$25.40	$25.40	$25.40	$25.40	$21.87	101
2015-12-28	$25.30	$25.30	$25.30	$25.30	$21.79	476
2015-12-24	$26.05	$26.05	$26.05	$26.05	$22.43	1,357
2015-12-23	$26.02	$26.05	$26.02	$26.05	$22.43	400
2015-12-22	$26.00	$26.05	$25.24	$26.00	$22.39	1,400
2015-12-21	$26.40	$26.40	$25.36	$26.10	$22.47	1,484
2015-12-18	$26.37	$26.45	$25.73	$26.39	$22.72	529
2015-12-17	$26.50	$26.50	$26.00	$26.50	$22.82	1,551
2015-12-16	$26.35	$26.50	$23.77	$26.44	$22.77	3,562
2015-12-15	$24.00	$24.00	$24.00	$24.00	$20.67	0
2015-12-14	$24.00	$24.25	$23.51	$24.00	$20.67	4,807
2015-12-11	$24.00	$24.00	$24.00	$24.00	$20.67	131
2015-12-10	$24.30	$24.30	$24.30	$24.30	$20.92	191
2015-12-09	$24.01	$24.20	$24.01	$24.20	$20.84	401
2015-12-08	$23.99	$24.75	$23.99	$24.75	$21.31	1,427
2015-12-07	$24.00	$24.00	$24.00	$24.00	$20.67	102
2015-12-04	$22.62	$24.00	$22.62	$24.00	$20.67	2,533
2015-12-03	$23.50	$23.50	$23.50	$23.50	$20.24	314
2015-12-02	$22.80	$22.80	$22.80	$22.80	$19.63	16
2015-12-01	$22.80	$22.80	$22.80	$22.80	$19.63	115
2015-11-30	$22.56	$22.56	$22.56	$22.56	$19.43	101
2015-11-27	$22.52	$22.52	$22.52	$22.52	$19.39	300
2015-11-25	$22.52	$22.52	$22.52	$22.52	$19.39	1
2015-11-24	$22.52	$22.52	$22.52	$22.52	$19.39	2
2015-11-23	$22.56	$22.56	$22.52	$22.52	$19.39	13,758
2015-11-20	$23.05	$23.05	$23.05	$23.05	$19.59	0
2015-11-19	$23.05	$23.05	$23.05	$23.05	$19.59	1,957
2015-11-18	$22.52	$22.52	$22.52	$22.52	$19.14	710
2015-11-17	$22.51	$22.51	$22.51	$22.51	$19.12	189
2015-11-16	$22.50	$22.51	$22.50	$22.51	$19.12	850
2015-11-13	$22.35	$23.00	$22.35	$22.50	$19.12	4,123
2015-11-12	$22.30	$22.30	$22.30	$22.30	$18.95	121
2015-11-11	$22.03	$22.03	$22.03	$22.03	$18.72	0
2015-11-10	$22.10	$22.90	$22.03	$22.03	$18.72	1,049
2015-11-09	$22.50	$22.50	$22.46	$22.50	$19.12	958
2015-11-06	$21.56	$22.00	$21.50	$22.00	$18.69	1,781
2015-11-05	$21.79	$21.79	$21.79	$21.79	$18.52	0
2015-11-04	$21.79	$21.79	$21.79	$21.79	$18.52	50
2015-11-03	$21.79	$21.79	$21.79	$21.79	$18.52	300
2015-11-02	$21.75	$21.75	$21.75	$21.75	$18.48	0
2015-10-30	$21.75	$21.75	$21.75	$21.75	$18.48	0
2015-10-29	$21.75	$21.75	$21.75	$21.75	$18.48	0
2015-10-28	$21.75	$21.75	$21.70	$21.75	$18.48	700
2015-10-27	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-10-26	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-10-23	$22.00	$22.00	$22.00	$22.00	$18.69	37
2015-10-22	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-10-21	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-10-20	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-10-19	$22.00	$22.00	$21.80	$22.00	$18.69	4,559
2015-10-16	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-10-15	$22.00	$22.00	$21.97	$22.00	$18.69	1,710
2015-10-14	$22.00	$22.00	$22.00	$22.00	$18.69	250
2015-10-13	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-10-12	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-10-09	$22.02	$22.02	$21.97	$22.00	$18.69	1,775
2015-10-08	$22.00	$22.46	$22.00	$22.46	$19.09	1,640
2015-10-07	$21.14	$21.99	$21.05	$21.99	$18.69	2,965
2015-10-06	$22.00	$22.00	$22.00	$22.00	$18.69	3,011
2015-10-05	$22.15	$22.15	$22.15	$22.15	$18.82	450
2015-10-02	$22.00	$22.00	$22.00	$22.00	$18.69	1,947
2015-10-01	$22.02	$22.02	$22.00	$22.00	$18.69	404
2015-09-30	$21.96	$22.00	$21.53	$22.00	$18.69	70,427
2015-09-29	$22.50	$22.50	$21.09	$21.22	$18.03	1,664
2015-09-28	$21.75	$21.75	$21.75	$21.75	$18.48	15
2015-09-25	$21.75	$21.75	$21.75	$21.75	$18.48	0
2015-09-24	$21.75	$21.75	$21.75	$21.75	$18.48	0
2015-09-23	$22.50	$22.50	$21.25	$21.75	$18.48	1,763
2015-09-22	$22.50	$22.50	$21.00	$21.10	$17.93	2,813
2015-09-21	$21.90	$21.90	$21.00	$21.30	$18.10	6,444
2015-09-18	$21.50	$21.50	$21.50	$21.50	$18.27	680
2015-09-17	$22.46	$22.46	$21.65	$21.65	$18.40	35,115
2015-09-16	$22.25	$22.25	$22.25	$22.25	$18.91	0
2015-09-15	$22.25	$22.25	$22.25	$22.25	$18.91	384
2015-09-14	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-09-11	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-09-10	$22.00	$22.00	$22.00	$22.00	$18.69	0
2015-09-09	$22.00	$22.00	$22.00	$22.00	$18.69	100
2015-09-08	$22.24	$22.24	$22.24	$22.24	$18.90	100

First Mid Bancshares Inc (FMBH) News Headlines

Recent First Mid Bancshares Inc (FMBH) News

Similar Companies to First Mid Bancshares Inc (FMBH) 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 Mid Bancshares Inc (FMBH) Exchange: NASDAQ