First Merchants Corp (FRME) Stock

Data as of April 26, 2024

$34.13 ($-0.33) -0.96%

First Merchants Corp - Daily Information

Click for more stock information on First Merchants Corp.

Daily Information	Data
Date	April 26, 2024
Open	$34.32
Previous Close	$34.13
High	$34.91
Low	$33.72
Adjusted Open	$34.32
Previous Adjusted Close	$34.13
Adjusted High	$34.91
Adjusted Low	$33.72

About First Merchants Corp (FRME)

First Merchants Corporation is a financial holding company headquartered in Muncie, Indiana. It has a more than 130-year history. The company operates 89 financial centers in Central Indiana, the greater Chicago area, the Grand Rapids area in Michigan, and Northwestern Ohio. It provides banking services, mortgage banking services, credit card services, and wealth management services. It also provides customized advice to identify and realize the financial goals of customers. First Merchants Corporation has increased its total assets by 24.06% in the last 10 years, from $5.5 billion to $6.8 billion. It also recorded a 30.77% growth in net income in the last 10 years, from $60 million to $78 million.

Invest in First Merchants Corp (FRME)

Get up to $250 in Bitcoin for funding an account.

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

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

Historical Stock Data for First Merchants Corp (FRME)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$34.32	$34.91	$33.72	$34.13	$34.13	233,621
2024-04-25	$34.81	$34.95	$33.40	$34.46	$34.46	255,214
2024-04-24	$34.20	$35.06	$34.10	$35.05	$35.05	229,180
2024-04-23	$34.06	$34.95	$34.02	$34.72	$34.72	203,885
2024-04-22	$33.97	$34.33	$33.74	$33.99	$33.99	565,117
2024-04-19	$32.83	$34.12	$32.70	$34.07	$34.07	307,422
2024-04-18	$32.38	$33.08	$32.38	$32.92	$32.92	209,080
2024-04-17	$32.83	$33.00	$32.31	$32.48	$32.48	156,568
2024-04-16	$32.51	$32.72	$32.29	$32.51	$32.51	155,966
2024-04-15	$33.30	$33.65	$32.48	$32.86	$32.86	210,984
2024-04-12	$32.99	$33.35	$32.98	$33.10	$33.10	211,164
2024-04-11	$33.05	$33.40	$32.69	$33.23	$33.23	194,264
2024-04-10	$33.60	$33.63	$32.61	$32.90	$32.90	355,523
2024-04-09	$33.98	$34.66	$33.88	$34.49	$34.49	159,366
2024-04-08	$33.65	$34.22	$33.65	$34.03	$34.03	124,510
2024-04-05	$33.41	$33.77	$33.36	$33.63	$33.63	168,678
2024-04-04	$33.82	$34.15	$33.67	$33.70	$33.70	230,606
2024-04-03	$33.49	$33.77	$33.31	$33.45	$33.45	174,757
2024-04-02	$33.80	$33.99	$33.45	$33.64	$33.64	236,414
2024-04-01	$35.05	$35.05	$34.13	$34.14	$34.14	195,247
2024-03-28	$34.61	$35.20	$34.44	$34.90	$34.90	277,768
2024-03-27	$33.55	$34.77	$33.55	$34.74	$34.74	275,409
2024-03-26	$33.75	$33.79	$33.08	$33.37	$33.37	181,648
2024-03-25	$33.63	$34.00	$33.27	$33.46	$33.46	139,872
2024-03-22	$34.50	$34.50	$33.47	$33.53	$33.53	135,423
2024-03-21	$34.22	$34.69	$34.10	$34.31	$34.31	203,270
2024-03-20	$32.71	$34.44	$32.71	$34.14	$34.14	213,347
2024-03-19	$32.63	$32.99	$32.62	$32.92	$32.92	244,986
2024-03-18	$32.71	$33.01	$32.40	$32.58	$32.58	327,126
2024-03-15	$32.46	$33.23	$32.46	$32.78	$32.78	844,265
2024-03-14	$33.51	$33.81	$32.48	$32.69	$32.69	351,007
2024-03-13	$33.65	$34.18	$33.51	$33.65	$33.65	280,742
2024-03-12	$33.87	$33.90	$33.39	$33.74	$33.74	236,783
2024-03-11	$34.53	$34.78	$34.02	$34.08	$34.08	344,235
2024-03-08	$35.11	$35.21	$34.61	$34.65	$34.65	225,723
2024-03-07	$34.83	$35.51	$34.49	$34.54	$34.54	324,146
2024-03-06	$34.39	$35.00	$33.16	$34.23	$34.23	741,924
2024-03-05	$34.00	$35.44	$33.67	$35.06	$35.06	430,504
2024-03-04	$33.74	$35.50	$33.20	$34.02	$34.02	812,115
2024-03-01	$33.00	$33.39	$32.16	$32.76	$32.76	190,969
2024-02-29	$33.44	$33.83	$32.93	$33.20	$33.20	186,184
2024-02-28	$33.16	$33.45	$33.04	$33.13	$33.13	182,024
2024-02-27	$33.90	$34.15	$33.38	$33.49	$33.49	159,444
2024-02-26	$33.94	$34.28	$33.42	$33.66	$33.66	249,632
2024-02-23	$33.94	$34.52	$33.57	$34.13	$34.13	198,395
2024-02-22	$33.85	$34.19	$33.56	$33.89	$33.89	250,342
2024-02-21	$34.00	$34.14	$33.64	$34.06	$34.06	231,072
2024-02-20	$33.86	$34.49	$33.85	$34.04	$34.04	271,524
2024-02-16	$34.44	$34.81	$33.65	$34.39	$34.39	292,086
2024-02-15	$33.90	$35.19	$33.66	$34.88	$34.88	289,795
2024-02-14	$33.19	$33.69	$32.87	$33.64	$33.64	251,968
2024-02-13	$33.22	$33.79	$32.42	$32.83	$32.83	367,239
2024-02-12	$33.79	$34.92	$33.79	$34.48	$34.48	252,076
2024-02-09	$33.55	$33.85	$33.00	$33.82	$33.82	257,847
2024-02-08	$33.39	$33.77	$33.14	$33.57	$33.57	287,651
2024-02-07	$33.59	$33.86	$32.60	$33.65	$33.65	330,305
2024-02-06	$33.13	$33.58	$32.94	$33.50	$33.50	363,501
2024-02-05	$33.44	$33.50	$32.75	$33.24	$33.24	231,583
2024-02-02	$32.91	$34.06	$32.85	$33.74	$33.74	415,589
2024-02-01	$33.94	$34.13	$32.69	$33.69	$33.69	342,503
2024-01-31	$34.57	$35.41	$33.80	$33.81	$33.81	350,932
2024-01-30	$35.04	$35.41	$34.74	$35.03	$35.03	334,090
2024-01-29	$35.00	$35.23	$34.71	$35.21	$35.21	463,919
2024-01-26	$35.00	$35.06	$34.34	$34.87	$34.87	271,344
2024-01-25	$36.56	$36.87	$34.77	$34.90	$34.90	318,003
2024-01-24	$36.15	$36.56	$35.80	$35.95	$35.95	191,539
2024-01-23	$36.55	$36.82	$35.83	$35.93	$35.93	167,215
2024-01-22	$35.78	$36.52	$35.29	$36.52	$36.52	197,750
2024-01-19	$34.94	$35.49	$34.53	$35.45	$35.45	263,261
2024-01-18	$34.50	$34.81	$34.31	$34.78	$34.78	211,858
2024-01-17	$33.68	$34.52	$33.68	$34.50	$34.50	163,669
2024-01-16	$34.27	$34.66	$34.08	$34.32	$34.32	147,503
2024-01-12	$35.57	$35.80	$34.57	$34.83	$34.83	125,346
2024-01-11	$35.18	$35.41	$34.44	$35.18	$35.18	121,753
2024-01-10	$35.47	$35.62	$35.12	$35.61	$35.61	145,822
2024-01-09	$35.53	$35.75	$35.31	$35.66	$35.66	140,085
2024-01-08	$36.20	$36.20	$35.61	$36.08	$36.08	151,767
2024-01-05	$35.79	$36.49	$35.34	$36.18	$36.18	230,692
2024-01-04	$35.87	$36.24	$35.76	$35.90	$35.90	260,661
2024-01-03	$36.94	$36.94	$35.62	$35.69	$35.69	192,371
2024-01-02	$36.64	$37.85	$36.64	$37.16	$37.16	171,466
2023-12-29	$37.58	$37.75	$37.01	$37.08	$37.08	169,656
2023-12-28	$37.86	$38.11	$37.59	$37.61	$37.61	165,208
2023-12-27	$37.93	$38.01	$37.68	$37.94	$37.94	153,189
2023-12-26	$37.46	$37.95	$37.21	$37.78	$37.78	136,034
2023-12-22	$37.13	$37.64	$37.01	$37.29	$37.29	127,342
2023-12-21	$37.05	$37.09	$36.50	$36.95	$36.95	163,128
2023-12-20	$37.31	$37.88	$36.73	$36.73	$36.73	198,260
2023-12-19	$36.58	$37.42	$36.54	$37.23	$37.23	244,488
2023-12-18	$37.00	$37.05	$36.27	$36.48	$36.48	232,674
2023-12-15	$37.56	$37.58	$36.57	$36.64	$36.64	765,727
2023-12-14	$37.27	$38.16	$36.96	$37.45	$37.45	365,401
2023-12-13	$34.32	$36.65	$34.21	$36.59	$36.59	538,198
2023-12-12	$34.29	$34.61	$34.04	$34.18	$34.18	205,641
2023-12-11	$34.20	$34.71	$34.12	$34.39	$34.39	222,178
2023-12-08	$34.17	$34.55	$33.97	$34.24	$34.24	179,987
2023-12-07	$32.91	$33.99	$32.76	$33.95	$33.95	215,853
2023-12-06	$32.94	$34.04	$32.63	$33.04	$33.04	278,626
2023-12-05	$32.72	$33.03	$32.26	$32.59	$32.59	221,115
2023-12-04	$32.27	$32.83	$32.09	$32.77	$32.77	294,503
2023-12-01	$30.59	$32.85	$30.59	$32.60	$32.60	290,882
2023-11-30	$31.00	$31.11	$30.58	$30.67	$30.67	171,774
2023-11-29	$30.54	$31.42	$30.48	$31.15	$30.81	253,913
2023-11-28	$30.57	$30.77	$30.25	$30.36	$30.03	155,317
2023-11-27	$30.87	$30.93	$30.20	$30.61	$30.27	155,627
2023-11-24	$31.06	$31.13	$30.76	$31.04	$31.04	49,500
2023-11-22	$31.30	$31.34	$30.74	$30.93	$30.93	93,672
2023-11-21	$31.51	$31.63	$30.90	$30.94	$30.94	134,644
2023-11-20	$31.82	$31.94	$31.40	$31.67	$31.67	147,765
2023-11-17	$31.93	$32.39	$31.67	$31.90	$31.90	260,830
2023-11-16	$31.92	$31.95	$31.00	$31.56	$31.56	211,207
2023-11-15	$31.22	$32.12	$31.22	$31.89	$31.89	314,060
2023-11-14	$29.59	$32.06	$29.58	$31.28	$31.28	447,427
2023-11-13	$28.39	$29.18	$28.20	$29.02	$29.02	210,235
2023-11-10	$28.64	$28.74	$28.16	$28.63	$28.63	153,379
2023-11-09	$29.07	$29.27	$28.27	$28.45	$28.45	119,749
2023-11-08	$29.42	$29.55	$28.76	$29.01	$29.01	121,477
2023-11-07	$29.29	$29.50	$28.08	$29.28	$29.28	158,276
2023-11-06	$29.60	$29.78	$28.37	$29.49	$29.49	154,873
2023-11-03	$29.42	$30.09	$28.77	$29.65	$29.65	194,700
2023-11-02	$27.59	$28.66	$27.56	$28.59	$28.59	226,714
2023-11-01	$27.20	$27.46	$26.85	$27.28	$27.28	151,151
2023-10-31	$27.30	$27.70	$27.11	$27.31	$27.31	145,958
2023-10-30	$27.02	$27.48	$26.87	$27.34	$27.34	154,667
2023-10-27	$27.09	$27.31	$26.25	$26.82	$26.82	212,146
2023-10-26	$26.39	$27.32	$25.74	$27.22	$27.22	165,578
2023-10-25	$26.15	$26.49	$25.70	$26.37	$26.37	183,327
2023-10-24	$27.02	$27.02	$26.01	$26.22	$26.22	259,263
2023-10-23	$26.57	$27.13	$26.57	$26.72	$26.72	189,140
2023-10-20	$27.70	$27.70	$26.69	$26.71	$26.71	394,930
2023-10-19	$28.13	$28.34	$27.55	$27.67	$27.67	221,341
2023-10-18	$28.35	$28.54	$27.92	$27.98	$27.98	166,968
2023-10-17	$27.60	$28.86	$27.49	$28.59	$28.59	228,883
2023-10-16	$27.60	$27.83	$27.49	$27.75	$27.75	160,598
2023-10-13	$28.15	$28.19	$27.24	$27.30	$27.30	135,891
2023-10-12	$28.22	$28.50	$27.66	$27.86	$27.86	146,345
2023-10-11	$28.15	$28.55	$28.05	$28.23	$28.23	140,386
2023-10-10	$28.16	$28.28	$27.99	$28.13	$28.13	171,922
2023-10-09	$27.76	$28.22	$27.63	$27.96	$27.96	128,973
2023-10-06	$27.79	$28.36	$27.53	$28.02	$28.02	129,385
2023-10-05	$27.46	$28.20	$27.46	$28.08	$28.08	200,961
2023-10-04	$27.27	$27.59	$26.83	$27.44	$27.44	143,211
2023-10-03	$27.36	$27.50	$26.94	$27.27	$27.27	148,690
2023-10-02	$27.82	$27.87	$27.41	$27.54	$27.54	155,293
2023-09-29	$27.88	$28.06	$27.61	$27.82	$27.82	150,798
2023-09-28	$27.35	$27.84	$27.35	$27.63	$27.63	120,151
2023-09-27	$27.77	$27.97	$27.21	$27.40	$27.40	144,511
2023-09-26	$27.53	$28.32	$27.53	$27.69	$27.69	167,294
2023-09-25	$27.33	$27.91	$27.29	$27.77	$27.77	211,697
2023-09-22	$27.69	$27.69	$27.27	$27.38	$27.38	175,935
2023-09-21	$27.61	$27.90	$27.46	$27.63	$27.63	129,330
2023-09-20	$28.08	$28.26	$27.74	$27.82	$27.82	172,549
2023-09-19	$28.17	$28.73	$27.66	$27.90	$27.90	150,685
2023-09-18	$28.99	$28.99	$28.04	$28.11	$28.11	136,731
2023-09-15	$29.03	$30.24	$28.89	$28.97	$28.97	580,997
2023-09-14	$29.03	$29.40	$28.88	$29.30	$29.30	172,586
2023-09-13	$29.01	$29.11	$28.30	$28.74	$28.74	180,473
2023-09-12	$28.97	$29.08	$28.61	$28.90	$28.90	145,513
2023-09-11	$29.29	$29.35	$28.70	$28.82	$28.82	130,276
2023-09-08	$28.80	$29.14	$28.34	$29.03	$29.03	110,014
2023-09-07	$28.99	$29.11	$28.66	$28.77	$28.77	133,492
2023-09-06	$29.80	$29.95	$28.91	$29.02	$29.02	93,908
2023-09-05	$30.51	$30.53	$29.71	$29.76	$29.76	145,401
2023-09-01	$30.05	$30.87	$30.05	$30.68	$30.68	155,336
2023-08-31	$29.67	$30.00	$29.56	$29.84	$29.84	400,196
2023-08-30	$29.61	$30.00	$29.35	$29.96	$29.62	234,806
2023-08-29	$29.69	$29.85	$29.54	$29.65	$29.32	105,068
2023-08-28	$29.59	$30.02	$29.53	$29.70	$29.37	131,353
2023-08-25	$29.84	$30.06	$29.15	$29.43	$29.10	130,975
2023-08-24	$29.52	$30.06	$29.48	$29.74	$29.40	142,623
2023-08-23	$29.33	$29.82	$29.16	$29.66	$29.66	132,272
2023-08-22	$29.96	$30.28	$29.27	$29.36	$29.36	123,132
2023-08-21	$30.36	$30.51	$29.72	$30.04	$30.04	111,869
2023-08-18	$30.15	$30.64	$30.15	$30.32	$30.32	130,439
2023-08-17	$30.45	$31.35	$30.27	$30.46	$30.46	126,296
2023-08-16	$30.59	$31.20	$30.24	$30.37	$30.37	166,328
2023-08-15	$30.96	$31.67	$30.66	$30.72	$30.72	169,154
2023-08-14	$31.70	$31.70	$31.07	$31.44	$31.44	108,285
2023-08-11	$31.54	$32.00	$31.42	$31.93	$31.93	115,426
2023-08-10	$32.10	$32.34	$31.61	$31.78	$31.78	141,209
2023-08-09	$31.91	$32.11	$31.34	$31.90	$31.90	136,133
2023-08-08	$32.13	$32.26	$31.25	$32.10	$32.10	186,327
2023-08-07	$32.50	$32.86	$32.26	$32.81	$32.81	150,043
2023-08-04	$32.22	$32.78	$32.22	$32.50	$32.50	163,436
2023-08-03	$32.07	$32.62	$31.84	$32.32	$32.32	127,568
2023-08-02	$31.42	$32.29	$31.26	$32.16	$32.16	192,789
2023-08-01	$32.00	$32.00	$30.51	$31.88	$31.88	203,682
2023-07-31	$31.61	$32.23	$31.61	$32.12	$32.12	226,765
2023-07-28	$31.98	$32.37	$31.59	$31.67	$31.67	294,899
2023-07-27	$32.62	$32.85	$31.52	$31.68	$31.68	259,219
2023-07-26	$32.23	$32.84	$31.89	$32.38	$32.38	221,684
2023-07-25	$32.39	$32.75	$31.10	$31.28	$31.28	224,513
2023-07-24	$31.68	$32.55	$31.50	$32.40	$32.40	214,906
2023-07-21	$32.42	$32.42	$31.39	$31.79	$31.79	187,357
2023-07-20	$32.30	$32.30	$31.49	$32.10	$32.10	187,902
2023-07-19	$31.61	$32.41	$31.30	$32.36	$32.36	207,844
2023-07-18	$30.19	$31.49	$29.95	$31.44	$31.44	170,680
2023-07-17	$29.47	$30.44	$29.13	$30.17	$30.17	190,981
2023-07-14	$29.98	$29.98	$29.20	$29.59	$29.59	185,491
2023-07-13	$29.32	$29.95	$28.96	$29.77	$29.77	164,185
2023-07-12	$29.03	$29.38	$28.68	$29.10	$29.10	173,382
2023-07-11	$28.50	$28.65	$28.02	$28.37	$28.37	200,322
2023-07-10	$28.24	$28.85	$28.19	$28.33	$28.33	238,005
2023-07-07	$27.78	$28.50	$27.78	$28.29	$28.29	198,531
2023-07-06	$27.85	$27.95	$27.23	$27.69	$27.69	186,664
2023-07-05	$28.19	$28.79	$27.61	$28.25	$28.25	290,670
2023-07-03	$28.15	$28.79	$28.15	$28.67	$28.67	255,869
2023-06-30	$29.18	$29.21	$28.15	$28.23	$28.23	470,923
2023-06-29	$28.50	$29.11	$28.41	$28.98	$28.98	413,307
2023-06-28	$28.25	$28.32	$27.72	$28.28	$28.28	286,134
2023-06-27	$28.08	$28.72	$27.55	$28.25	$28.25	350,558
2023-06-26	$27.65	$28.17	$27.52	$28.00	$28.00	266,253
2023-06-23	$27.31	$27.79	$27.30	$27.62	$27.62	782,865
2023-06-22	$27.99	$28.06	$27.16	$27.66	$27.66	271,286
2023-06-21	$28.17	$28.45	$27.82	$28.12	$28.12	273,176
2023-06-20	$28.68	$29.14	$28.04	$28.15	$28.15	252,235
2023-06-16	$29.03	$29.14	$28.32	$28.75	$28.75	561,074
2023-06-15	$28.27	$28.89	$28.19	$28.81	$28.81	684,531
2023-06-14	$29.39	$29.73	$28.45	$28.60	$28.60	224,635
2023-06-13	$28.63	$29.47	$28.29	$29.35	$29.35	213,733
2023-06-12	$28.88	$29.44	$28.07	$28.46	$28.46	248,948
2023-06-09	$29.20	$29.40	$28.64	$28.95	$28.95	178,851
2023-06-08	$29.83	$29.90	$28.92	$29.20	$29.20	305,823
2023-06-07	$29.25	$30.27	$28.72	$30.05	$30.05	479,499
2023-06-06	$27.51	$29.41	$27.41	$29.00	$29.00	364,266
2023-06-05	$28.61	$28.99	$27.45	$27.50	$27.50	163,553
2023-06-02	$27.12	$28.58	$27.08	$28.52	$28.52	240,918
2023-06-01	$26.26	$26.96	$25.94	$26.76	$26.76	153,727
2023-05-31	$27.16	$27.16	$25.92	$26.45	$26.12	270,359
2023-05-30	$27.43	$27.53	$26.82	$27.14	$26.80	149,295
2023-05-26	$26.96	$27.34	$26.50	$27.30	$27.30	169,530
2023-05-25	$27.36	$27.50	$26.44	$26.89	$26.89	177,009
2023-05-24	$27.38	$27.67	$26.90	$27.48	$27.48	207,677
2023-05-23	$27.05	$28.00	$26.93	$27.52	$27.52	298,233
2023-05-22	$26.46	$27.10	$25.84	$27.01	$27.01	220,121
2023-05-19	$26.90	$27.12	$25.81	$26.09	$26.09	140,210
2023-05-18	$26.76	$26.91	$26.34	$26.74	$26.74	280,358
2023-05-17	$25.85	$26.91	$25.71	$26.76	$26.76	525,178
2023-05-16	$25.64	$25.93	$25.31	$25.34	$25.34	226,770
2023-05-15	$25.29	$25.72	$25.26	$25.53	$25.53	205,090
2023-05-12	$25.14	$25.39	$24.52	$25.01	$25.01	225,573
2023-05-11	$25.07	$25.17	$24.66	$24.89	$24.89	177,469
2023-05-10	$26.19	$26.52	$24.92	$25.29	$25.29	184,360
2023-05-09	$25.89	$25.96	$25.07	$25.72	$25.72	150,630
2023-05-08	$26.71	$27.10	$25.89	$26.02	$26.02	249,250
2023-05-05	$27.38	$27.55	$26.12	$26.32	$26.32	514,704
2023-05-04	$26.34	$26.63	$25.20	$26.25	$26.25	357,824
2023-05-03	$27.63	$28.41	$27.17	$27.32	$27.32	315,904
2023-05-02	$28.99	$29.05	$27.11	$27.46	$27.46	344,513
2023-05-01	$29.15	$29.85	$28.82	$29.17	$29.17	331,130
2023-04-28	$29.05	$29.69	$28.75	$29.18	$29.18	203,709
2023-04-27	$27.95	$28.93	$27.94	$28.84	$28.84	266,410
2023-04-26	$28.48	$29.06	$27.50	$27.86	$27.86	225,204
2023-04-25	$30.25	$30.60	$28.44	$28.62	$28.62	222,432
2023-04-24	$30.17	$30.41	$29.93	$30.09	$30.09	124,263
2023-04-21	$30.23	$30.35	$29.79	$30.24	$30.24	170,697
2023-04-20	$30.45	$30.60	$30.04	$30.30	$30.30	147,532
2023-04-19	$30.35	$30.96	$30.09	$30.67	$30.67	187,047
2023-04-18	$31.07	$31.09	$30.02	$30.22	$30.22	184,329
2023-04-17	$29.85	$31.09	$29.70	$31.04	$31.04	215,563
2023-04-14	$30.79	$31.03	$29.64	$29.97	$29.97	262,610
2023-04-13	$30.48	$30.57	$29.77	$30.22	$30.22	486,620
2023-04-12	$31.27	$31.63	$30.22	$30.37	$30.37	300,447
2023-04-11	$31.73	$31.91	$31.21	$31.27	$31.27	200,617
2023-04-10	$31.72	$32.05	$31.27	$31.60	$31.60	356,543
2023-04-06	$31.44	$31.86	$31.38	$31.72	$31.72	227,118
2023-04-05	$31.40	$31.79	$31.28	$31.60	$31.60	213,774
2023-04-04	$32.99	$32.99	$31.35	$31.86	$31.86	169,993
2023-04-03	$33.05	$33.24	$32.38	$32.71	$32.71	202,815
2023-03-31	$33.00	$33.17	$32.53	$32.95	$32.95	387,499
2023-03-30	$34.27	$34.27	$32.68	$32.83	$32.83	169,047
2023-03-29	$34.15	$34.15	$33.52	$33.95	$33.95	158,040
2023-03-28	$34.10	$34.26	$33.30	$33.74	$33.74	159,665
2023-03-27	$34.81	$34.81	$33.76	$33.84	$33.84	194,559
2023-03-24	$32.61	$34.07	$32.16	$34.01	$34.01	421,768
2023-03-23	$34.37	$34.83	$32.71	$32.95	$32.95	234,029
2023-03-22	$36.21	$36.22	$34.02	$34.08	$34.08	250,101
2023-03-21	$35.82	$37.93	$35.56	$36.20	$36.20	282,201
2023-03-20	$35.52	$36.13	$34.35	$34.39	$34.39	249,822
2023-03-17	$36.35	$36.35	$34.34	$34.78	$34.78	473,726
2023-03-16	$35.04	$37.49	$34.65	$36.82	$36.82	406,983
2023-03-15	$34.34	$35.88	$34.15	$35.56	$35.56	274,697
2023-03-14	$35.37	$37.31	$35.16	$35.72	$35.72	501,653
2023-03-13	$36.31	$36.38	$33.07	$33.70	$33.70	599,326
2023-03-10	$36.70	$37.73	$35.38	$37.39	$37.39	348,629
2023-03-09	$39.27	$39.74	$37.05	$37.24	$37.24	186,429
2023-03-08	$39.84	$39.92	$39.09	$39.44	$39.44	131,047
2023-03-07	$40.62	$40.92	$39.63	$39.71	$39.71	135,802
2023-03-06	$41.00	$41.07	$40.71	$40.84	$40.84	171,106
2023-03-03	$40.23	$40.89	$39.87	$40.85	$40.85	149,934
2023-03-02	$40.09	$40.23	$39.64	$40.06	$40.06	142,454
2023-03-01	$40.72	$40.83	$40.40	$40.72	$40.40	115,033
2023-02-28	$41.01	$41.19	$40.71	$40.92	$40.60	244,383
2023-02-27	$41.20	$41.71	$40.70	$40.85	$40.53	142,316
2023-02-24	$41.16	$41.16	$40.60	$41.05	$41.05	264,793
2023-02-23	$41.25	$41.80	$41.06	$41.41	$41.41	158,087
2023-02-22	$41.63	$41.79	$41.15	$41.39	$41.39	160,560
2023-02-21	$41.69	$41.87	$40.99	$41.45	$41.45	174,696
2023-02-17	$42.05	$42.43	$41.71	$42.29	$42.29	145,153
2023-02-16	$42.02	$42.21	$41.76	$41.85	$41.85	100,929
2023-02-15	$41.61	$42.39	$41.37	$42.24	$42.24	104,767
2023-02-14	$42.39	$42.51	$40.46	$41.83	$41.83	74,391
2023-02-13	$42.08	$42.47	$42.08	$42.40	$42.40	71,314
2023-02-10	$42.14	$42.32	$41.78	$42.25	$42.25	104,605
2023-02-09	$42.89	$42.89	$42.00	$42.17	$42.17	109,080
2023-02-08	$43.08	$43.26	$42.53	$42.76	$42.76	98,028
2023-02-07	$43.12	$43.60	$42.66	$43.36	$43.36	124,448
2023-02-06	$43.69	$43.77	$42.62	$43.16	$43.16	125,170
2023-02-03	$42.98	$43.97	$42.98	$43.61	$43.61	245,472
2023-02-02	$42.49	$43.11	$42.30	$43.11	$43.11	199,078
2023-02-01	$42.50	$43.00	$42.08	$42.46	$42.46	182,589
2023-01-31	$41.07	$42.64	$40.87	$42.64	$42.64	229,528
2023-01-30	$40.66	$41.07	$40.30	$40.87	$40.87	147,546
2023-01-27	$40.07	$41.20	$40.07	$40.77	$40.77	134,006
2023-01-26	$40.53	$41.28	$40.00	$40.37	$40.37	161,161
2023-01-25	$40.47	$40.53	$39.86	$40.20	$40.20	136,650
2023-01-24	$40.46	$40.46	$39.84	$40.18	$40.18	125,507
2023-01-23	$40.17	$40.55	$39.99	$40.26	$40.26	92,410
2023-01-20	$40.60	$40.66	$39.78	$40.20	$40.20	180,052
2023-01-19	$40.11	$40.40	$39.84	$40.15	$40.15	143,206
2023-01-18	$41.23	$41.66	$39.92	$40.13	$40.13	156,675
2023-01-17	$42.07	$42.30	$41.26	$41.41	$41.41	83,974
2023-01-13	$42.06	$42.27	$40.94	$42.24	$42.24	201,977
2023-01-12	$41.88	$43.05	$41.61	$42.50	$42.50	152,357
2023-01-11	$42.10	$42.36	$40.35	$41.71	$41.71	118,052
2023-01-10	$41.62	$42.28	$40.98	$42.04	$42.04	125,534
2023-01-09	$42.64	$42.64	$41.45	$41.63	$41.63	181,030
2023-01-06	$41.84	$42.80	$41.58	$42.67	$42.67	155,192
2023-01-05	$40.83	$41.70	$40.37	$41.52	$41.52	187,875
2023-01-04	$41.24	$41.60	$40.87	$41.03	$41.03	180,637
2023-01-03	$41.17	$41.49	$40.50	$41.00	$41.00	295,272
2022-12-30	$41.00	$41.37	$40.77	$41.11	$41.11	203,546
2022-12-29	$40.26	$41.57	$40.11	$41.22	$41.22	305,259
2022-12-28	$40.81	$41.05	$40.12	$40.13	$40.13	98,840
2022-12-27	$40.67	$40.83	$40.30	$40.66	$40.66	98,825
2022-12-23	$40.22	$40.73	$40.06	$40.52	$40.52	97,032
2022-12-22	$40.33	$40.73	$39.51	$40.16	$40.16	92,753
2022-12-21	$40.16	$40.84	$39.84	$40.42	$40.42	128,772
2022-12-20	$40.08	$40.46	$39.79	$39.79	$39.79	99,520
2022-12-19	$39.65	$40.29	$39.62	$39.89	$39.89	193,243
2022-12-16	$39.10	$40.00	$38.75	$39.72	$39.72	537,278
2022-12-15	$39.45	$39.68	$38.82	$38.98	$38.98	240,811
2022-12-14	$41.23	$41.25	$39.74	$39.85	$39.85	199,090
2022-12-13	$42.39	$42.74	$41.05	$41.24	$41.24	151,457
2022-12-12	$42.00	$42.12	$41.51	$41.73	$41.73	166,309
2022-12-09	$41.72	$42.14	$41.58	$41.97	$41.97	96,175
2022-12-08	$41.94	$42.16	$41.61	$41.81	$41.81	101,804
2022-12-07	$41.40	$41.98	$41.04	$41.71	$41.71	133,561
2022-12-06	$41.74	$42.01	$41.15	$41.40	$41.40	199,190
2022-12-05	$43.19	$43.19	$40.91	$41.91	$41.91	166,826
2022-12-02	$43.08	$43.61	$42.75	$43.52	$43.52	164,811
2022-12-01	$44.19	$44.19	$43.15	$43.50	$43.50	121,137
2022-11-30	$43.29	$44.36	$42.45	$44.21	$44.21	305,576
2022-11-29	$43.00	$43.36	$42.85	$43.29	$43.29	140,468
2022-11-28	$43.30	$43.58	$42.94	$43.17	$43.17	130,622
2022-11-25	$43.78	$43.86	$43.43	$43.59	$43.59	59,317
2022-11-23	$44.72	$44.72	$43.55	$43.58	$43.58	134,315
2022-11-22	$44.22	$44.50	$43.89	$44.48	$44.48	181,933
2022-11-21	$43.69	$43.92	$43.01	$43.89	$43.89	148,108
2022-11-18	$42.65	$43.56	$42.45	$43.47	$43.47	238,089
2022-11-17	$42.23	$42.44	$41.81	$42.09	$42.09	110,768
2022-11-16	$43.18	$43.18	$42.28	$42.53	$42.53	101,659
2022-11-15	$43.15	$43.44	$42.63	$43.14	$43.14	114,407
2022-11-14	$43.05	$43.63	$42.85	$42.88	$42.88	119,645
2022-11-11	$44.35	$44.73	$42.99	$43.06	$43.06	141,285
2022-11-10	$44.50	$45.04	$43.92	$44.52	$44.52	209,884
2022-11-09	$43.76	$44.02	$43.34	$43.57	$43.57	165,452
2022-11-08	$44.44	$44.44	$43.77	$43.89	$43.89	223,122
2022-11-07	$44.06	$44.45	$43.86	$44.28	$44.28	131,236
2022-11-04	$43.19	$44.07	$43.19	$43.96	$43.96	112,132
2022-11-03	$43.09	$43.22	$42.28	$42.89	$42.89	102,299
2022-11-02	$44.36	$44.49	$43.14	$43.26	$43.26	188,269
2022-11-01	$44.83	$44.90	$44.29	$44.38	$44.38	133,806
2022-10-31	$44.28	$45.00	$44.01	$44.90	$44.90	165,431
2022-10-28	$44.10	$44.98	$43.80	$44.50	$44.50	319,755
2022-10-27	$44.45	$44.97	$44.12	$44.17	$44.17	137,823
2022-10-26	$44.48	$44.85	$43.93	$43.98	$43.98	171,319
2022-10-25	$43.60	$44.87	$43.52	$43.80	$43.80	139,567
2022-10-24	$43.43	$44.17	$43.43	$43.93	$43.93	131,332
2022-10-21	$42.54	$43.51	$42.26	$43.23	$43.23	136,706
2022-10-20	$43.05	$43.10	$41.83	$42.22	$42.22	229,492
2022-10-19	$42.27	$42.90	$42.19	$42.88	$42.88	179,528
2022-10-18	$43.27	$43.50	$42.45	$42.77	$42.77	129,467
2022-10-17	$42.53	$43.13	$42.18	$42.61	$42.61	219,951
2022-10-14	$42.92	$43.33	$41.94	$42.01	$42.01	141,008
2022-10-13	$40.07	$42.83	$39.77	$42.69	$42.69	185,529
2022-10-12	$40.54	$40.87	$40.08	$40.50	$40.50	122,113
2022-10-11	$39.67	$40.73	$39.65	$40.65	$40.65	146,812
2022-10-10	$40.08	$40.32	$39.65	$39.85	$39.85	94,907
2022-10-07	$40.65	$40.65	$39.53	$39.72	$39.72	206,436
2022-10-06	$40.72	$40.81	$40.18	$40.78	$40.78	109,619
2022-10-05	$40.47	$40.95	$40.47	$40.86	$40.86	93,478
2022-10-04	$39.81	$41.01	$39.81	$40.99	$40.99	149,446
2022-10-03	$39.13	$39.59	$38.69	$39.52	$39.52	113,273
2022-09-30	$39.07	$39.48	$38.63	$38.68	$38.68	191,642
2022-09-29	$39.40	$39.60	$38.44	$38.98	$38.98	155,032
2022-09-28	$39.61	$40.02	$39.25	$39.63	$39.63	218,138
2022-09-27	$40.36	$40.50	$39.06	$39.30	$39.30	135,197
2022-09-26	$39.61	$40.82	$39.61	$40.07	$40.07	205,023
2022-09-23	$40.89	$40.89	$39.76	$39.90	$39.90	306,696
2022-09-22	$41.71	$42.06	$40.79	$40.98	$40.98	149,668
2022-09-21	$42.60	$42.90	$41.64	$41.71	$41.71	177,261
2022-09-20	$41.95	$42.49	$41.95	$42.42	$42.42	139,718
2022-09-19	$41.00	$42.39	$40.70	$42.21	$42.21	212,208
2022-09-16	$40.65	$41.33	$40.07	$41.17	$41.17	661,686
2022-09-15	$39.91	$41.16	$39.82	$40.88	$40.88	220,008
2022-09-14	$40.10	$40.18	$39.54	$39.96	$39.96	135,538
2022-09-13	$40.59	$40.82	$39.69	$39.91	$39.91	156,524
2022-09-12	$40.67	$41.26	$40.41	$41.21	$41.21	172,550
2022-09-09	$40.25	$40.68	$39.56	$40.56	$40.56	111,876
2022-09-08	$39.35	$40.13	$38.99	$39.97	$39.97	86,816
2022-09-07	$38.92	$39.75	$38.89	$39.66	$39.66	116,884
2022-09-06	$39.96	$39.96	$38.82	$39.14	$39.14	127,037
2022-09-02	$40.23	$40.52	$39.47	$39.69	$39.69	114,700
2022-09-01	$39.35	$40.24	$39.35	$39.88	$39.88	201,739
2022-08-31	$40.07	$40.29	$39.65	$39.82	$39.50	148,141
2022-08-30	$39.73	$40.05	$39.35	$39.96	$39.64	159,174
2022-08-29	$40.45	$40.72	$39.62	$39.67	$39.35	112,963
2022-08-26	$41.45	$41.46	$40.61	$40.64	$40.32	150,992
2022-08-25	$40.91	$41.34	$40.70	$41.31	$40.98	113,848
2022-08-24	$41.14	$41.14	$40.58	$40.76	$40.44	76,142
2022-08-23	$41.67	$41.90	$41.24	$41.24	$40.91	97,266
2022-08-22	$42.09	$42.28	$41.45	$41.54	$41.21	122,465
2022-08-19	$42.92	$42.96	$42.17	$42.40	$42.06	199,589
2022-08-18	$43.16	$43.30	$42.84	$43.22	$42.88	81,132
2022-08-17	$43.54	$43.60	$43.01	$43.22	$42.88	127,462
2022-08-16	$43.38	$44.06	$43.29	$43.95	$43.60	125,922
2022-08-15	$42.53	$43.68	$42.45	$43.59	$43.24	103,157
2022-08-12	$42.57	$43.01	$42.32	$42.99	$42.65	147,215
2022-08-11	$42.16	$42.43	$41.79	$42.30	$41.96	102,797
2022-08-10	$41.68	$42.07	$41.23	$41.75	$41.42	143,552
2022-08-09	$40.74	$41.23	$40.60	$41.19	$40.86	133,833
2022-08-08	$40.97	$41.17	$40.34	$40.74	$40.42	186,947
2022-08-05	$40.47	$40.97	$40.47	$40.74	$40.42	131,636
2022-08-04	$40.90	$40.90	$40.33	$40.61	$40.29	98,737
2022-08-03	$40.84	$41.15	$40.29	$40.95	$40.62	133,034
2022-08-02	$41.51	$41.52	$40.43	$40.70	$40.38	140,333
2022-08-01	$41.17	$41.97	$40.99	$41.57	$41.24	194,852
2022-07-29	$40.63	$41.65	$40.33	$41.53	$41.20	236,676
2022-07-28	$39.44	$40.63	$38.94	$40.54	$40.22	257,476
2022-07-27	$38.79	$39.54	$38.65	$39.22	$38.91	182,318
2022-07-26	$37.99	$38.67	$37.85	$38.50	$38.19	212,773
2022-07-25	$37.57	$37.98	$37.40	$37.81	$37.50	116,248
2022-07-22	$37.14	$37.56	$36.94	$37.23	$36.93	149,444
2022-07-21	$37.03	$37.30	$36.80	$37.21	$36.91	160,140
2022-07-20	$36.34	$37.15	$36.26	$37.03	$36.74	192,896
2022-07-19	$35.94	$36.89	$35.82	$36.66	$36.37	156,941
2022-07-18	$35.57	$36.06	$35.20	$35.41	$35.13	154,334
2022-07-15	$35.16	$35.52	$34.66	$35.34	$35.06	189,861
2022-07-14	$34.40	$34.59	$34.07	$34.55	$34.27	118,072
2022-07-13	$35.84	$35.84	$34.71	$34.88	$34.60	262,834
2022-07-12	$36.01	$36.45	$35.86	$35.99	$35.70	148,460
2022-07-11	$36.12	$36.22	$35.90	$36.15	$35.86	181,653
2022-07-08	$36.22	$36.48	$35.86	$36.33	$36.04	175,955
2022-07-07	$36.70	$36.84	$36.06	$36.08	$35.79	167,080
2022-07-06	$35.84	$36.17	$35.58	$35.87	$35.58	113,598
2022-07-05	$35.66	$36.13	$35.10	$35.97	$35.68	156,697
2022-07-01	$35.48	$36.34	$35.15	$36.28	$35.99	118,747
2022-06-30	$35.24	$35.99	$35.07	$35.62	$35.34	207,128
2022-06-29	$36.36	$36.47	$35.60	$35.77	$35.49	136,675
2022-06-28	$36.78	$37.01	$36.13	$36.18	$35.89	152,004
2022-06-27	$36.78	$37.02	$36.21	$36.41	$36.12	226,170
2022-06-24	$35.86	$36.82	$35.86	$36.59	$36.30	408,331
2022-06-23	$36.44	$36.73	$35.58	$35.83	$35.54	130,530
2022-06-22	$36.31	$36.78	$36.23	$36.62	$36.33	199,242
2022-06-21	$36.94	$37.11	$36.55	$36.71	$36.42	202,419
2022-06-17	$36.62	$37.06	$36.34	$36.41	$36.12	463,543
2022-06-16	$36.87	$36.87	$36.12	$36.22	$35.93	231,287
2022-06-15	$37.69	$37.87	$36.91	$37.38	$37.08	319,904
2022-06-14	$37.21	$37.62	$36.85	$37.32	$37.02	160,385
2022-06-13	$36.92	$37.88	$36.77	$37.20	$36.90	168,377
2022-06-10	$38.16	$38.48	$37.28	$37.55	$37.25	139,263
2022-06-09	$39.70	$39.88	$38.74	$38.83	$38.52	182,012
2022-06-08	$40.22	$40.28	$39.53	$39.82	$39.50	132,911
2022-06-07	$40.43	$40.59	$40.22	$40.49	$40.17	165,676
2022-06-06	$40.59	$40.84	$40.33	$40.60	$40.28	152,153
2022-06-03	$40.84	$40.87	$40.06	$40.29	$39.97	154,652
2022-06-02	$40.48	$40.95	$39.90	$40.95	$40.62	125,951
2022-06-01	$41.14	$41.14	$40.04	$40.60	$39.96	137,587
2022-05-31	$40.50	$41.20	$40.25	$41.16	$40.52	247,506
2022-05-27	$40.71	$40.88	$40.43	$40.85	$40.21	111,350
2022-05-26	$40.41	$40.65	$40.10	$40.59	$39.95	150,287
2022-05-25	$39.89	$40.48	$39.82	$40.09	$39.46	152,498
2022-05-24	$39.39	$40.04	$38.67	$39.86	$39.24	199,909
2022-05-23	$39.27	$40.13	$39.19	$39.55	$38.93	244,963
2022-05-20	$38.59	$38.94	$38.00	$38.90	$38.29	213,000
2022-05-19	$38.76	$39.18	$38.37	$38.44	$37.84	213,259
2022-05-18	$39.44	$39.64	$38.90	$39.20	$38.59	136,855
2022-05-17	$39.39	$39.95	$38.79	$39.82	$39.20	154,859
2022-05-16	$39.18	$39.33	$38.18	$38.82	$38.21	276,620
2022-05-13	$39.38	$39.67	$39.07	$39.36	$38.74	289,901
2022-05-12	$38.76	$39.27	$38.34	$39.27	$38.66	219,284
2022-05-11	$39.38	$39.92	$38.87	$38.94	$38.33	168,774
2022-05-10	$39.85	$40.02	$38.39	$39.23	$38.62	258,694
2022-05-09	$38.83	$39.93	$38.79	$39.65	$39.03	203,728
2022-05-06	$39.62	$39.62	$38.51	$39.25	$38.64	183,808
2022-05-05	$39.99	$39.99	$39.15	$39.61	$38.99	192,158
2022-05-04	$39.63	$40.47	$39.41	$40.40	$39.77	177,117
2022-05-03	$39.37	$39.88	$38.80	$39.57	$38.95	168,452
2022-05-02	$39.36	$39.78	$38.59	$39.29	$38.68	208,412
2022-04-29	$40.08	$40.27	$38.97	$39.19	$38.58	212,467
2022-04-28	$40.64	$41.05	$39.81	$40.08	$39.45	242,496
2022-04-27	$41.32	$41.32	$39.97	$40.48	$39.85	468,857
2022-04-26	$41.91	$42.65	$41.68	$41.90	$41.24	467,214
2022-04-25	$41.98	$42.67	$40.65	$42.00	$41.34	325,580
2022-04-22	$43.39	$43.39	$42.08	$42.32	$41.66	261,944
2022-04-21	$43.73	$44.54	$43.29	$43.40	$42.72	454,281
2022-04-20	$42.40	$43.44	$42.40	$43.35	$42.67	392,371
2022-04-19	$40.26	$42.02	$40.26	$42.01	$41.35	347,415
2022-04-18	$39.86	$40.57	$39.75	$40.06	$39.43	156,820
2022-04-14	$40.05	$40.41	$39.47	$39.85	$39.23	218,516
2022-04-13	$39.40	$40.11	$39.27	$40.05	$39.42	242,910
2022-04-12	$39.03	$39.73	$39.03	$39.55	$38.93	269,742
2022-04-11	$39.04	$39.84	$39.04	$39.15	$38.54	132,891
2022-04-08	$39.49	$40.15	$39.10	$39.14	$38.53	244,633
2022-04-07	$40.72	$40.80	$39.35	$39.40	$38.78	321,562
2022-04-06	$40.95	$41.16	$40.40	$40.61	$39.97	420,266
2022-04-05	$41.03	$41.67	$40.74	$41.03	$40.39	401,852
2022-04-04	$40.75	$41.06	$40.41	$40.98	$40.34	462,361
2022-04-01	$41.99	$42.05	$40.43	$40.85	$40.21	446,145
2022-03-31	$41.77	$42.27	$41.36	$41.60	$40.95	1,167,672
2022-03-30	$42.98	$43.35	$41.64	$41.82	$41.17	321,059
2022-03-29	$42.90	$43.20	$42.55	$43.15	$42.47	175,059
2022-03-28	$42.78	$42.78	$42.02	$42.45	$41.79	130,610
2022-03-25	$41.98	$42.95	$41.94	$42.88	$42.21	150,022
2022-03-24	$42.13	$42.29	$41.60	$41.98	$41.32	143,582
2022-03-23	$42.68	$42.98	$41.86	$41.90	$41.24	198,343
2022-03-22	$43.19	$43.80	$42.90	$43.02	$42.35	272,849
2022-03-21	$43.35	$43.70	$42.57	$42.80	$42.13	432,862
2022-03-18	$43.42	$43.42	$42.35	$43.22	$42.54	755,662
2022-03-17	$43.82	$44.42	$43.39	$43.42	$42.74	190,402
2022-03-16	$43.84	$44.34	$43.62	$44.26	$43.57	270,607
2022-03-15	$43.62	$44.00	$42.96	$43.46	$42.78	172,682
2022-03-14	$43.93	$44.11	$43.24	$43.48	$42.80	181,898
2022-03-11	$43.08	$43.68	$42.21	$43.36	$42.68	260,292
2022-03-10	$41.65	$42.83	$41.65	$42.75	$42.08	345,209
2022-03-09	$42.54	$43.03	$41.98	$42.16	$41.50	147,069
2022-03-08	$42.07	$42.39	$41.43	$41.62	$40.97	249,750
2022-03-07	$43.07	$43.24	$41.59	$41.66	$41.01	365,527
2022-03-04	$42.96	$43.39	$42.34	$43.11	$42.44	265,674
2022-03-03	$43.86	$43.86	$43.22	$43.63	$42.95	171,014
2022-03-02	$42.78	$44.47	$42.78	$43.92	$42.95	237,814
2022-03-01	$43.35	$43.35	$42.07	$42.52	$41.58	555,347
2022-02-28	$43.16	$43.91	$42.82	$43.74	$42.77	303,076
2022-02-25	$42.72	$44.06	$42.56	$43.79	$42.82	194,861
2022-02-24	$41.82	$42.70	$41.12	$42.44	$41.50	313,571
2022-02-23	$43.33	$43.61	$42.94	$43.01	$42.06	297,144
2022-02-22	$43.07	$43.61	$42.84	$42.94	$41.99	291,387
2022-02-18	$42.89	$43.66	$42.89	$43.39	$42.43	212,839
2022-02-17	$43.69	$43.70	$42.84	$43.03	$42.08	156,477
2022-02-16	$43.56	$44.02	$43.43	$43.82	$42.85	116,652
2022-02-15	$43.41	$44.00	$43.23	$43.76	$42.79	149,412
2022-02-14	$43.47	$43.84	$42.84	$43.04	$42.09	126,260
2022-02-11	$43.18	$44.22	$43.08	$43.50	$42.54	108,514
2022-02-10	$43.61	$44.09	$43.08	$43.37	$42.41	159,585
2022-02-09	$44.42	$44.67	$43.60	$43.66	$42.69	212,823
2022-02-08	$43.35	$44.56	$43.31	$44.40	$43.42	185,828
2022-02-07	$43.28	$43.48	$42.74	$43.13	$42.17	115,615
2022-02-04	$42.96	$43.37	$42.25	$43.26	$42.30	215,545
2022-02-03	$42.70	$43.24	$42.50	$42.72	$41.77	212,479
2022-02-02	$42.61	$43.16	$41.99	$42.65	$41.71	214,636
2022-02-01	$42.43	$42.73	$41.46	$42.67	$41.72	225,948
2022-01-31	$42.62	$42.62	$41.46	$42.43	$41.49	277,866
2022-01-28	$41.97	$42.96	$41.43	$42.82	$41.87	259,413
2022-01-27	$43.86	$44.60	$41.18	$41.52	$40.60	269,867
2022-01-26	$45.34	$45.98	$43.32	$44.21	$43.23	256,091
2022-01-25	$44.41	$45.44	$43.46	$45.16	$44.16	206,058
2022-01-24	$43.31	$44.85	$43.31	$44.62	$43.63	328,767
2022-01-21	$42.86	$44.35	$42.83	$43.92	$42.95	396,833
2022-01-20	$44.29	$44.75	$43.25	$43.31	$42.35	209,814
2022-01-19	$45.47	$45.47	$44.10	$44.41	$43.43	168,784
2022-01-18	$45.62	$45.80	$45.25	$45.33	$44.33	158,125
2022-01-14	$45.23	$45.89	$44.81	$45.78	$44.77	171,302
2022-01-13	$45.22	$46.12	$45.01	$45.71	$44.70	137,923
2022-01-12	$45.31	$45.94	$44.62	$45.05	$44.05	132,239
2022-01-11	$45.60	$45.66	$44.82	$45.43	$44.42	138,262
2022-01-10	$45.75	$46.06	$45.28	$45.60	$44.59	166,450
2022-01-07	$45.45	$45.82	$45.19	$45.57	$44.56	173,020
2022-01-06	$43.92	$45.51	$43.76	$45.43	$44.42	242,252
2022-01-05	$43.67	$44.22	$43.20	$43.24	$42.28	171,045
2022-01-04	$42.81	$43.75	$42.80	$43.32	$42.36	184,865
2022-01-03	$42.26	$42.92	$41.95	$42.57	$41.63	225,993
2021-12-31	$41.51	$42.07	$41.34	$41.89	$40.96	125,047
2021-12-30	$41.88	$42.19	$41.32	$41.49	$40.57	108,887
2021-12-29	$41.96	$42.16	$41.61	$41.83	$40.90	96,202
2021-12-28	$41.64	$42.05	$41.00	$41.91	$40.98	110,534
2021-12-27	$41.38	$41.80	$41.00	$41.74	$40.82	125,502
2021-12-23	$41.25	$41.70	$40.08	$41.19	$40.28	113,485
2021-12-22	$40.65	$40.97	$40.26	$40.97	$40.06	160,124
2021-12-21	$40.23	$41.08	$40.13	$40.80	$39.90	172,109
2021-12-20	$39.34	$40.03	$38.62	$39.89	$39.01	341,779
2021-12-17	$41.32	$41.32	$39.17	$39.71	$38.83	958,767
2021-12-16	$41.86	$42.11	$40.88	$41.28	$40.37	201,291
2021-12-15	$41.41	$41.97	$40.04	$41.43	$40.51	219,561
2021-12-14	$40.67	$41.74	$40.67	$41.13	$40.22	266,798
2021-12-13	$41.66	$41.66	$40.61	$40.88	$39.97	258,661
2021-12-10	$40.33	$40.67	$39.99	$40.58	$39.68	121,350
2021-12-09	$40.49	$40.68	$40.15	$40.25	$39.36	120,779
2021-12-08	$41.26	$41.35	$40.61	$40.82	$39.92	97,838
2021-12-07	$41.86	$42.30	$40.81	$41.02	$40.11	143,254
2021-12-06	$40.28	$42.14	$40.28	$41.76	$40.83	244,091
2021-12-03	$40.88	$40.88	$39.90	$40.18	$39.29	176,750
2021-12-02	$39.44	$40.94	$39.26	$40.67	$39.77	124,792
2021-12-01	$40.87	$41.29	$39.51	$39.53	$38.38	216,781
2021-11-30	$39.99	$40.35	$39.72	$39.89	$38.73	149,805
2021-11-29	$41.25	$41.39	$40.31	$40.54	$39.36	172,822
2021-11-26	$41.61	$42.16	$39.83	$40.59	$39.41	161,205
2021-11-24	$42.79	$43.21	$42.53	$42.72	$41.48	94,400
2021-11-23	$42.96	$43.25	$42.80	$43.08	$41.83	138,213
2021-11-22	$41.99	$43.27	$41.99	$42.68	$41.44	212,101
2021-11-19	$41.29	$41.66	$40.89	$41.60	$40.39	175,493
2021-11-18	$41.81	$42.25	$41.44	$41.80	$40.58	147,115
2021-11-17	$42.37	$42.37	$41.60	$41.95	$40.73	117,686
2021-11-16	$42.68	$42.76	$42.33	$42.51	$41.27	177,367
2021-11-15	$42.90	$43.30	$42.67	$42.89	$41.64	134,031
2021-11-12	$42.99	$43.21	$42.46	$42.77	$41.53	201,244
2021-11-11	$42.80	$43.11	$42.36	$42.88	$41.63	162,235
2021-11-10	$42.52	$42.89	$42.34	$42.67	$41.43	209,937
2021-11-09	$42.56	$42.72	$42.04	$42.52	$41.28	124,722
2021-11-08	$42.73	$43.29	$42.46	$42.95	$41.70	144,153
2021-11-05	$42.48	$43.75	$42.27	$42.58	$41.34	317,970
2021-11-04	$43.93	$43.93	$40.60	$41.86	$40.64	370,055
2021-11-03	$42.09	$43.80	$42.09	$43.50	$42.24	127,216
2021-11-02	$43.10	$43.11	$42.06	$42.21	$40.98	116,287
2021-11-01	$41.82	$43.16	$41.27	$43.07	$41.82	246,382
2021-10-29	$41.39	$42.29	$40.66	$41.58	$40.37	165,164
2021-10-28	$41.43	$42.48	$40.99	$41.23	$40.03	105,289
2021-10-27	$44.16	$44.16	$41.06	$41.14	$39.94	201,782
2021-10-26	$43.25	$43.86	$42.86	$43.32	$42.06	143,561
2021-10-25	$43.31	$43.59	$42.98	$43.35	$42.09	148,300
2021-10-22	$42.86	$43.40	$42.70	$43.07	$41.82	94,048
2021-10-21	$43.33	$43.33	$42.53	$42.76	$41.52	77,600
2021-10-20	$42.48	$43.28	$42.42	$43.24	$41.98	118,749
2021-10-19	$42.67	$42.76	$42.16	$42.40	$41.17	83,231
2021-10-18	$42.97	$43.61	$42.43	$42.44	$41.21	89,794
2021-10-15	$43.52	$43.63	$42.89	$42.90	$41.65	196,016
2021-10-14	$42.62	$42.64	$42.15	$42.50	$41.26	260,297
2021-10-13	$42.18	$42.50	$41.52	$42.09	$40.87	94,936
2021-10-12	$42.38	$42.57	$41.84	$42.34	$41.11	78,068
2021-10-11	$43.34	$43.69	$42.51	$42.52	$41.28	96,232
2021-10-08	$43.25	$43.59	$43.06	$43.18	$41.92	92,089
2021-10-07	$42.90	$43.29	$42.74	$43.19	$41.93	126,856
2021-10-06	$42.42	$42.62	$41.52	$42.59	$41.35	110,835
2021-10-05	$43.01	$43.12	$42.34	$42.67	$41.43	93,103
2021-10-04	$42.73	$43.37	$42.27	$42.66	$41.42	108,226
2021-10-01	$41.99	$43.17	$41.84	$42.73	$41.49	122,233
2021-09-30	$42.56	$42.56	$41.79	$41.84	$40.62	149,158
2021-09-29	$41.69	$42.39	$41.44	$42.29	$41.06	92,027
2021-09-28	$42.33	$42.53	$41.00	$41.62	$40.41	112,420
2021-09-27	$40.63	$42.47	$40.63	$42.16	$40.93	148,291
2021-09-24	$40.17	$40.80	$40.17	$40.46	$39.28	97,066
2021-09-23	$39.35	$40.66	$39.15	$40.29	$39.12	163,825
2021-09-22	$38.70	$39.48	$38.27	$39.05	$37.91	168,581
2021-09-21	$38.28	$39.00	$37.88	$38.40	$37.28	273,113
2021-09-20	$38.05	$40.37	$37.67	$38.04	$36.93	378,112
2021-09-17	$39.12	$40.05	$38.62	$38.99	$37.86	1,010,637
2021-09-16	$39.53	$39.87	$38.98	$39.03	$37.90	170,102
2021-09-15	$39.20	$41.13	$38.11	$39.26	$38.12	212,475
2021-09-14	$39.67	$40.37	$38.63	$38.74	$37.61	182,370
2021-09-13	$39.26	$39.66	$38.60	$39.52	$38.37	264,284
2021-09-10	$39.74	$39.75	$38.53	$38.64	$37.52	141,403
2021-09-09	$39.70	$40.23	$39.62	$39.62	$38.47	105,637
2021-09-08	$39.93	$40.33	$39.50	$39.79	$38.63	193,958
2021-09-07	$40.47	$40.76	$40.11	$40.16	$38.99	153,089
2021-09-03	$40.95	$41.40	$40.22	$40.39	$39.22	100,040
2021-09-02	$40.82	$41.21	$40.59	$40.79	$39.60	98,556
2021-09-01	$41.37	$41.37	$40.64	$41.07	$39.59	148,683
2021-08-31	$41.08	$41.41	$40.74	$41.15	$39.67	193,966
2021-08-30	$42.21	$42.26	$40.83	$40.95	$39.48	87,705
2021-08-27	$40.66	$42.17	$40.66	$42.07	$40.56	125,190
2021-08-26	$41.45	$41.70	$40.55	$40.59	$39.13	102,170
2021-08-25	$41.45	$42.06	$40.82	$41.50	$40.01	88,166
2021-08-24	$41.64	$41.94	$41.38	$41.46	$39.97	66,531
2021-08-23	$41.79	$41.82	$41.30	$41.64	$40.14	105,127
2021-08-20	$40.43	$41.38	$40.25	$41.37	$39.88	112,830
2021-08-19	$40.69	$41.23	$39.92	$40.55	$39.09	178,085
2021-08-18	$41.59	$41.90	$41.10	$41.18	$39.70	79,379
2021-08-17	$42.08	$42.41	$41.25	$41.62	$40.12	108,987
2021-08-16	$42.66	$42.86	$41.78	$42.46	$40.93	83,671
2021-08-13	$43.20	$43.20	$42.70	$42.90	$41.36	82,235
2021-08-12	$42.42	$43.46	$42.42	$42.95	$41.41	148,150
2021-08-11	$42.82	$43.49	$41.83	$43.44	$41.88	169,770
2021-08-10	$42.04	$42.75	$41.62	$42.67	$41.14	130,629
2021-08-09	$41.13	$42.39	$41.13	$41.98	$40.47	127,011
2021-08-06	$41.70	$42.86	$41.11	$42.43	$40.91	139,513
2021-08-05	$40.06	$41.01	$40.06	$41.01	$39.54	216,618
2021-08-04	$40.05	$40.67	$39.95	$39.99	$38.55	109,561
2021-08-03	$40.29	$40.84	$39.79	$40.53	$39.07	315,251
2021-08-02	$40.83	$41.46	$40.14	$40.22	$38.77	192,659
2021-07-30	$40.93	$41.56	$40.43	$40.73	$39.27	121,260
2021-07-29	$41.50	$41.50	$40.64	$41.04	$39.57	99,738
2021-07-28	$40.37	$41.04	$39.84	$40.58	$39.12	119,365
2021-07-27	$39.92	$40.74	$39.88	$40.19	$38.75	82,980
2021-07-26	$40.40	$41.16	$40.15	$40.26	$38.81	116,360
2021-07-23	$39.78	$40.15	$39.48	$40.10	$38.66	127,639
2021-07-22	$40.04	$40.54	$39.26	$39.39	$37.97	146,547
2021-07-21	$40.42	$40.97	$40.13	$40.36	$38.91	121,637
2021-07-20	$39.19	$41.18	$39.10	$39.86	$38.43	264,326
2021-07-19	$39.23	$39.94	$38.91	$39.18	$37.77	280,803
2021-07-16	$41.18	$41.18	$39.94	$40.03	$38.59	202,443
2021-07-15	$39.85	$40.91	$39.76	$40.85	$39.38	156,122
2021-07-14	$39.97	$40.64	$39.76	$40.18	$38.74	120,178
2021-07-13	$40.63	$40.87	$39.89	$39.92	$38.49	121,891
2021-07-12	$40.20	$40.81	$39.92	$40.75	$39.29	134,945
2021-07-09	$40.25	$40.76	$39.71	$40.74	$39.28	134,707
2021-07-08	$39.41	$40.00	$38.84	$39.39	$37.97	194,366
2021-07-07	$39.89	$41.73	$39.82	$40.21	$38.77	164,592
2021-07-06	$41.19	$41.19	$39.98	$40.25	$38.80	167,178
2021-07-02	$41.91	$42.17	$41.10	$41.11	$39.63	116,285
2021-07-01	$42.00	$42.20	$41.78	$42.01	$40.50	119,905
2021-06-30	$41.71	$42.18	$41.64	$41.67	$40.17	191,688
2021-06-29	$42.61	$42.61	$41.69	$41.94	$40.43	81,124
2021-06-28	$43.20	$43.20	$41.90	$42.20	$40.68	155,228
2021-06-25	$43.65	$43.96	$43.08	$43.47	$41.91	902,483
2021-06-24	$43.01	$43.58	$42.57	$43.39	$41.83	109,385
2021-06-23	$43.10	$43.25	$42.69	$42.87	$41.33	135,100
2021-06-22	$43.12	$43.12	$41.89	$42.82	$41.28	99,282
2021-06-21	$41.73	$43.36	$41.73	$43.02	$41.47	193,144
2021-06-18	$42.24	$42.77	$41.27	$41.51	$40.02	521,456
2021-06-17	$45.03	$45.03	$42.87	$42.89	$41.35	265,613
2021-06-16	$43.91	$45.28	$43.16	$44.74	$43.13	144,579
2021-06-15	$43.84	$44.73	$43.48	$44.20	$42.61	160,321
2021-06-14	$44.19	$44.68	$42.99	$43.55	$41.99	134,729
2021-06-11	$44.01	$45.54	$44.01	$44.19	$42.60	137,927
2021-06-10	$45.13	$45.70	$43.74	$43.74	$42.17	122,951
2021-06-09	$45.45	$45.52	$44.43	$44.53	$42.93	198,506
2021-06-08	$45.37	$45.97	$45.04	$45.84	$44.19	136,387
2021-06-07	$45.72	$45.84	$45.32	$45.64	$44.00	85,891
2021-06-04	$45.35	$45.63	$45.05	$45.45	$43.82	90,577
2021-06-03	$45.74	$46.04	$45.34	$45.70	$44.06	104,595
2021-06-02	$46.44	$46.68	$45.86	$46.07	$44.13	287,575
2021-06-01	$46.63	$47.10	$46.13	$46.32	$44.37	172,940
2021-05-28	$46.18	$46.44	$45.19	$46.34	$44.39	253,924
2021-05-27	$46.20	$46.58	$45.32	$46.15	$44.21	485,182
2021-05-26	$45.02	$45.63	$44.66	$45.59	$43.67	158,879
2021-05-25	$46.87	$47.28	$44.86	$44.88	$42.99	163,421
2021-05-24	$47.36	$47.36	$46.29	$46.58	$44.62	88,950
2021-05-21	$46.93	$47.39	$46.51	$47.08	$45.10	103,818
2021-05-20	$45.91	$46.25	$45.12	$46.16	$44.22	251,649
2021-05-19	$45.79	$46.19	$44.77	$46.10	$44.16	92,693
2021-05-18	$47.33	$47.63	$46.30	$46.31	$44.36	155,520
2021-05-17	$47.06	$47.39	$46.60	$47.36	$45.37	82,240
2021-05-14	$47.17	$47.54	$46.70	$47.38	$45.39	118,936
2021-05-13	$44.94	$47.06	$44.94	$46.80	$44.83	192,796
2021-05-12	$46.28	$46.64	$44.79	$44.91	$43.02	122,758
2021-05-11	$46.08	$47.16	$45.50	$45.83	$43.90	142,977
2021-05-10	$48.20	$48.59	$46.80	$46.86	$44.89	164,943
2021-05-07	$47.49	$48.06	$47.40	$48.03	$46.01	118,136
2021-05-06	$47.89	$48.20	$46.98	$48.09	$46.07	152,876
2021-05-05	$47.25	$48.11	$46.75	$47.81	$45.80	204,507
2021-05-04	$46.64	$47.23	$45.84	$47.05	$45.07	167,967
2021-05-03	$46.85	$47.22	$46.23	$47.00	$45.03	178,675
2021-04-30	$45.46	$46.95	$45.46	$46.21	$44.27	243,747
2021-04-29	$47.34	$47.70	$46.59	$46.68	$44.72	236,804
2021-04-28	$47.04	$47.73	$46.71	$46.78	$44.81	111,382
2021-04-27	$48.66	$48.66	$46.77	$47.41	$45.42	198,719
2021-04-26	$47.54	$48.04	$47.04	$47.17	$45.19	120,336
2021-04-23	$45.50	$47.86	$45.35	$47.31	$45.32	202,568
2021-04-22	$46.37	$46.37	$45.00	$45.04	$43.15	89,069
2021-04-21	$44.78	$46.00	$44.35	$45.86	$43.93	125,848
2021-04-20	$46.23	$46.88	$44.14	$44.78	$42.90	111,336
2021-04-19	$46.82	$47.18	$45.95	$46.59	$44.63	92,372
2021-04-16	$47.21	$47.47	$46.43	$46.78	$44.81	92,059
2021-04-15	$46.89	$48.70	$45.37	$46.56	$44.60	85,617
2021-04-14	$46.12	$47.39	$45.88	$46.89	$44.92	101,650
2021-04-13	$47.06	$47.60	$45.99	$45.99	$44.06	95,919
2021-04-12	$46.99	$47.40	$46.25	$47.23	$45.25	80,889
2021-04-09	$46.46	$46.92	$46.30	$46.76	$44.80	99,629
2021-04-08	$45.55	$46.36	$45.12	$46.18	$44.24	109,226
2021-04-07	$46.64	$47.16	$45.76	$45.95	$44.02	122,949
2021-04-06	$47.06	$47.42	$46.24	$46.53	$44.58	150,009
2021-04-05	$47.53	$48.03	$46.47	$47.07	$45.09	123,962
2021-04-01	$46.34	$48.73	$46.02	$46.76	$44.80	162,890
2021-03-31	$47.13	$47.66	$46.22	$46.50	$44.55	224,753
2021-03-30	$46.51	$47.71	$46.17	$47.34	$45.35	112,026
2021-03-29	$47.57	$47.94	$46.23	$46.34	$44.39	138,735
2021-03-26	$47.48	$48.55	$46.69	$48.43	$46.40	184,646
2021-03-25	$45.00	$46.76	$44.56	$46.62	$44.66	161,662
2021-03-24	$46.30	$47.90	$45.29	$45.33	$43.43	208,034
2021-03-23	$46.03	$46.86	$45.29	$45.52	$43.61	218,657
2021-03-22	$48.47	$49.04	$46.65	$46.88	$44.91	153,630
2021-03-19	$48.27	$49.58	$47.36	$48.85	$46.80	630,300
2021-03-18	$48.76	$50.37	$48.25	$48.60	$46.56	156,102
2021-03-17	$48.41	$49.33	$47.62	$48.34	$46.31	134,162
2021-03-16	$47.83	$48.20	$46.91	$48.11	$46.09	176,606
2021-03-15	$50.00	$50.00	$47.07	$48.39	$46.36	137,742
2021-03-12	$49.58	$50.65	$48.90	$50.04	$47.94	238,927
2021-03-11	$48.63	$49.53	$48.11	$49.10	$47.04	189,978
2021-03-10	$47.32	$49.11	$47.04	$48.88	$46.83	175,625
2021-03-09	$47.73	$48.35	$46.15	$47.23	$45.25	219,906
2021-03-08	$46.51	$48.17	$46.01	$47.86	$45.85	189,878
2021-03-05	$44.84	$46.16	$44.51	$45.87	$43.94	310,623
2021-03-04	$44.57	$45.64	$43.66	$44.19	$42.33	193,906
2021-03-03	$43.66	$45.49	$43.49	$44.78	$42.65	175,413
2021-03-02	$43.67	$43.98	$43.06	$43.35	$41.29	149,574
2021-03-01	$43.02	$43.98	$42.78	$43.77	$41.69	123,984
2021-02-26	$42.68	$43.05	$41.58	$42.05	$40.05	205,612
2021-02-25	$45.00	$45.29	$42.90	$42.96	$40.91	299,990
2021-02-24	$43.43	$44.84	$43.06	$44.63	$42.51	201,119
2021-02-23	$43.40	$44.67	$42.89	$43.02	$40.97	416,170
2021-02-22	$42.07	$43.31	$42.01	$43.25	$41.19	145,094
2021-02-19	$41.65	$42.28	$41.45	$42.12	$40.11	188,352
2021-02-18	$41.70	$42.03	$41.27	$41.33	$39.36	103,320
2021-02-17	$41.88	$42.30	$41.19	$41.80	$39.81	86,810
2021-02-16	$42.00	$42.46	$41.75	$42.04	$40.04	138,778
2021-02-12	$41.44	$41.94	$41.15	$41.68	$39.70	183,695
2021-02-11	$42.18	$42.54	$41.08	$41.54	$39.56	142,568
2021-02-10	$43.00	$43.10	$39.72	$42.19	$40.18	137,218
2021-02-09	$41.75	$42.72	$41.44	$42.72	$40.69	129,858
2021-02-08	$40.87	$42.00	$40.58	$41.99	$39.99	141,512
2021-02-05	$41.22	$41.22	$40.24	$40.71	$38.77	146,897
2021-02-04	$39.57	$40.93	$38.89	$40.88	$38.93	129,186
2021-02-03	$39.53	$40.33	$38.65	$39.30	$37.43	174,430
2021-02-02	$39.18	$39.61	$38.60	$39.42	$37.54	140,967
2021-02-01	$39.73	$39.73	$37.16	$38.60	$36.76	145,639
2021-01-29	$38.71	$39.31	$37.53	$37.67	$35.88	205,079
2021-01-28	$41.76	$41.76	$38.60	$38.76	$36.91	225,492
2021-01-27	$38.15	$38.32	$36.59	$37.96	$36.15	295,741
2021-01-26	$40.31	$40.31	$39.09	$39.23	$37.36	126,052
2021-01-25	$40.09	$40.09	$38.90	$39.80	$37.91	173,035
2021-01-22	$39.26	$40.41	$39.07	$40.30	$38.38	189,282
2021-01-21	$40.69	$40.81	$39.43	$39.62	$37.73	99,746
2021-01-20	$40.60	$41.20	$40.08	$40.40	$38.48	93,931
2021-01-19	$41.10	$41.15	$40.34	$40.75	$38.81	126,480
2021-01-15	$40.71	$41.99	$39.76	$40.82	$38.88	131,158
2021-01-14	$41.18	$41.88	$40.56	$41.41	$39.44	153,019
2021-01-13	$41.44	$41.44	$40.00	$40.80	$38.86	245,001
2021-01-12	$40.83	$42.03	$40.50	$41.68	$39.70	218,150
2021-01-11	$39.53	$40.89	$39.53	$40.89	$38.94	120,464
2021-01-08	$40.80	$40.91	$38.95	$40.10	$38.19	260,060
2021-01-07	$40.96	$41.39	$40.45	$40.78	$38.84	165,916
2021-01-06	$37.81	$41.50	$37.81	$40.65	$38.71	462,607
2021-01-05	$37.05	$37.50	$36.64	$37.21	$35.44	220,695
2021-01-04	$37.75	$37.97	$33.98	$37.00	$35.24	156,634
2020-12-31	$37.33	$37.85	$37.03	$37.41	$35.63	180,067
2020-12-30	$36.37	$37.38	$36.24	$37.22	$35.45	135,010
2020-12-29	$37.72	$37.72	$36.54	$36.67	$34.92	129,116
2020-12-28	$37.00	$37.86	$36.64	$37.60	$35.81	171,737
2020-12-24	$37.06	$37.06	$36.09	$36.84	$35.09	70,368
2020-12-23	$35.79	$36.98	$35.50	$36.71	$34.96	172,484
2020-12-22	$36.58	$36.58	$35.26	$35.45	$33.76	153,081
2020-12-21	$36.23	$36.55	$35.68	$36.35	$34.62	238,698
2020-12-18	$37.15	$37.47	$36.25	$36.33	$34.60	736,075
2020-12-17	$36.30	$37.42	$36.30	$37.01	$35.24	297,326
2020-12-16	$37.38	$37.41	$36.73	$37.15	$35.38	152,617
2020-12-15	$36.47	$37.13	$35.88	$37.08	$35.31	142,411
2020-12-14	$36.75	$36.81	$36.15	$36.42	$34.69	219,605
2020-12-11	$36.20	$36.64	$35.10	$36.16	$34.44	136,063
2020-12-10	$36.00	$36.64	$35.76	$36.61	$34.87	150,525
2020-12-09	$36.60	$36.75	$35.51	$36.24	$34.51	167,796
2020-12-08	$35.51	$36.25	$35.26	$36.10	$34.38	199,723
2020-12-07	$35.46	$36.15	$34.84	$35.96	$34.25	154,642
2020-12-04	$34.89	$35.89	$34.37	$35.81	$34.11	173,566
2020-12-03	$34.37	$34.82	$33.65	$34.47	$32.83	191,168
2020-12-02	$33.56	$34.53	$33.49	$34.48	$32.59	137,691
2020-12-01	$34.23	$34.49	$33.13	$33.63	$31.79	158,361
2020-11-30	$34.61	$34.73	$33.22	$33.32	$31.50	257,975
2020-11-27	$35.02	$35.08	$34.09	$34.71	$32.81	116,984
2020-11-25	$35.39	$35.46	$34.35	$35.28	$33.35	196,970
2020-11-24	$34.05	$35.84	$33.77	$35.80	$33.84	282,695
2020-11-23	$33.77	$33.90	$32.99	$33.38	$31.55	205,075
2020-11-20	$32.43	$33.46	$32.36	$33.34	$31.51	207,791
2020-11-19	$33.11	$33.19	$31.99	$32.96	$31.16	213,496
2020-11-18	$33.66	$34.06	$33.31	$33.40	$31.57	447,283
2020-11-17	$32.68	$33.56	$32.21	$33.49	$31.66	299,917
2020-11-16	$32.00	$33.38	$31.34	$33.17	$31.35	242,318
2020-11-13	$30.39	$31.68	$28.24	$31.36	$29.64	177,773
2020-11-12	$31.56	$31.56	$29.79	$30.25	$28.59	193,645
2020-11-11	$31.72	$31.72	$30.19	$30.62	$28.94	259,472
2020-11-10	$30.93	$31.97	$30.43	$31.63	$29.90	243,995
2020-11-09	$28.43	$31.35	$28.43	$30.43	$28.76	228,117
2020-11-06	$27.01	$27.01	$26.17	$26.31	$24.87	173,365
2020-11-05	$25.74	$26.81	$25.74	$26.64	$25.18	117,865
2020-11-04	$26.94	$27.01	$25.55	$25.67	$24.26	195,898
2020-11-03	$27.36	$27.80	$26.70	$27.58	$26.07	209,330
2020-11-02	$26.60	$26.83	$26.11	$26.73	$25.27	137,851
2020-10-30	$26.07	$26.65	$24.29	$26.11	$24.68	205,916
2020-10-29	$25.46	$26.36	$24.78	$26.20	$24.77	241,836
2020-10-28	$26.00	$26.17	$25.01	$25.25	$23.87	173,654
2020-10-27	$26.93	$27.38	$26.43	$26.50	$25.05	155,493
2020-10-26	$26.80	$27.15	$26.52	$27.07	$25.59	212,314
2020-10-23	$27.06	$27.62	$26.90	$27.12	$25.64	182,118
2020-10-22	$25.93	$27.03	$24.87	$26.90	$25.43	176,337
2020-10-21	$25.59	$26.04	$25.54	$25.91	$24.49	120,845
2020-10-20	$25.19	$25.88	$24.92	$25.48	$24.09	367,377
2020-10-19	$25.32	$25.44	$24.84	$24.89	$23.53	210,199
2020-10-16	$24.84	$25.49	$23.98	$25.07	$23.70	178,308
2020-10-15	$23.66	$25.04	$23.66	$24.89	$23.53	275,768
2020-10-14	$25.23	$25.56	$24.51	$24.54	$23.20	116,845
2020-10-13	$25.99	$26.22	$25.11	$25.16	$23.78	109,577
2020-10-12	$25.56	$26.34	$25.55	$26.20	$24.77	218,197
2020-10-09	$26.40	$26.40	$25.59	$25.65	$24.25	105,249
2020-10-08	$26.23	$26.48	$25.79	$26.12	$24.69	141,996
2020-10-07	$25.67	$26.15	$25.37	$25.92	$24.50	195,863
2020-10-06	$25.50	$26.32	$25.05	$25.31	$23.92	194,906
2020-10-05	$24.62	$25.16	$24.13	$25.09	$23.72	157,559
2020-10-02	$23.19	$24.53	$23.19	$24.34	$23.01	215,781
2020-10-01	$23.10	$23.54	$22.89	$23.49	$22.20	264,376
2020-09-30	$23.20	$23.77	$22.98	$23.16	$21.89	200,356
2020-09-29	$22.95	$23.29	$22.83	$23.17	$21.90	233,309
2020-09-28	$22.97	$23.59	$22.97	$23.42	$22.14	193,408
2020-09-25	$22.25	$22.75	$21.92	$22.73	$21.49	192,597
2020-09-24	$21.90	$22.75	$21.51	$22.27	$21.05	179,180
2020-09-23	$22.20	$22.75	$21.81	$21.83	$20.63	255,518
2020-09-22	$22.97	$23.36	$21.97	$22.11	$20.90	206,913
2020-09-21	$23.50	$24.00	$22.61	$22.88	$21.63	405,996
2020-09-18	$24.29	$24.39	$23.64	$24.02	$22.71	569,027
2020-09-17	$23.83	$24.22	$23.75	$24.07	$22.75	191,994
2020-09-16	$24.19	$24.67	$23.99	$24.19	$22.87	205,815
2020-09-15	$24.89	$24.89	$24.19	$24.22	$22.89	164,206
2020-09-14	$24.50	$25.14	$24.50	$24.86	$23.50	153,513
2020-09-11	$24.56	$24.65	$24.29	$24.42	$23.08	199,932
2020-09-10	$24.76	$24.85	$24.55	$24.55	$23.21	399,666
2020-09-09	$24.97	$25.00	$24.61	$24.67	$23.32	250,898
2020-09-08	$25.59	$25.70	$24.71	$24.81	$23.45	191,152
2020-09-04	$25.96	$26.17	$25.35	$25.85	$24.43	133,820
2020-09-03	$25.50	$26.35	$25.30	$25.36	$23.97	199,971
2020-09-02	$25.52	$25.70	$25.29	$25.58	$23.93	231,529
2020-09-01	$25.35	$25.78	$25.18	$25.58	$23.93	220,566
2020-08-31	$26.06	$26.06	$25.56	$25.58	$23.93	284,688
2020-08-28	$26.38	$26.38	$25.78	$26.11	$24.43	240,591
2020-08-27	$25.45	$26.29	$25.45	$26.10	$24.42	188,587
2020-08-26	$26.25	$26.47	$25.33	$25.51	$23.87	148,588
2020-08-25	$26.18	$26.38	$25.93	$26.29	$24.60	180,239
2020-08-24	$25.19	$25.83	$24.56	$25.83	$24.17	251,473
2020-08-21	$24.86	$25.22	$24.77	$24.97	$23.36	270,564
2020-08-20	$25.16	$25.23	$24.96	$25.02	$23.41	137,882
2020-08-19	$25.56	$26.02	$25.48	$25.61	$23.96	71,721
2020-08-18	$26.44	$26.44	$25.33	$25.40	$23.77	112,681
2020-08-17	$26.55	$26.55	$25.98	$26.37	$24.67	92,755
2020-08-14	$26.01	$26.95	$25.94	$26.64	$24.93	67,530
2020-08-13	$26.80	$27.04	$26.24	$26.37	$24.67	131,271
2020-08-12	$28.17	$28.57	$26.59	$27.14	$25.39	136,886
2020-08-11	$27.55	$28.21	$27.37	$27.55	$25.78	245,945
2020-08-10	$26.30	$27.48	$26.28	$26.93	$25.20	191,867
2020-08-07	$24.97	$26.25	$24.66	$26.19	$24.51	171,146
2020-08-06	$24.73	$25.25	$24.73	$25.13	$23.51	135,456
2020-08-05	$24.54	$25.02	$24.35	$24.94	$23.34	322,002
2020-08-04	$24.35	$24.45	$23.98	$24.26	$22.70	196,107
2020-08-03	$24.50	$24.96	$24.13	$24.48	$22.91	167,145
2020-07-31	$24.38	$24.65	$23.67	$24.43	$22.86	235,755
2020-07-30	$24.64	$24.69	$24.12	$24.51	$22.93	98,271
2020-07-29	$24.56	$25.19	$24.39	$25.18	$23.56	142,466
2020-07-28	$24.40	$24.99	$24.40	$24.62	$23.04	114,395
2020-07-27	$25.46	$25.46	$24.45	$24.57	$22.99	174,499
2020-07-24	$26.26	$26.61	$25.53	$25.68	$24.03	128,982
2020-07-23	$25.27	$26.34	$25.19	$26.10	$24.42	267,081
2020-07-22	$25.43	$25.53	$24.77	$24.98	$23.37	136,964
2020-07-21	$24.60	$25.73	$24.48	$25.72	$24.07	229,621
2020-07-20	$24.75	$24.98	$24.25	$24.28	$22.72	127,297
2020-07-17	$25.58	$25.78	$24.90	$24.93	$23.33	178,962
2020-07-16	$25.59	$26.08	$25.24	$25.70	$24.05	212,134
2020-07-15	$25.18	$26.04	$25.13	$25.84	$24.18	217,917
2020-07-14	$25.01	$25.22	$24.17	$24.46	$22.89	152,194
2020-07-13	$25.10	$25.50	$24.38	$25.06	$23.45	368,593
2020-07-10	$23.68	$24.75	$23.68	$24.71	$23.12	921,024
2020-07-09	$24.56	$24.97	$23.50	$23.67	$22.15	211,686
2020-07-08	$24.81	$25.17	$24.04	$24.57	$22.99	254,120
2020-07-07	$25.75	$25.87	$24.67	$24.80	$23.20	445,679
2020-07-06	$26.86	$27.25	$25.81	$26.02	$24.35	291,456
2020-07-02	$27.00	$27.35	$25.87	$26.01	$24.34	164,666
2020-07-01	$27.54	$27.67	$26.13	$26.24	$24.55	139,794
2020-06-30	$26.70	$27.76	$26.70	$27.57	$25.80	190,953
2020-06-29	$26.12	$27.08	$26.08	$26.98	$25.24	181,755
2020-06-26	$26.15	$26.15	$25.07	$25.64	$23.99	421,956
2020-06-25	$25.33	$26.66	$25.29	$26.64	$24.93	211,938
2020-06-24	$26.06	$26.29	$25.16	$25.49	$23.85	214,671
2020-06-23	$27.45	$27.56	$26.46	$26.55	$24.84	199,756
2020-06-22	$26.13	$26.99	$25.86	$26.94	$25.21	246,998
2020-06-19	$27.35	$27.35	$26.11	$26.51	$24.80	571,713
2020-06-18	$26.47	$27.48	$26.47	$26.93	$25.20	194,170
2020-06-17	$27.89	$28.66	$26.61	$26.79	$25.07	227,081
2020-06-16	$28.36	$29.67	$27.65	$28.62	$26.78	202,544
2020-06-15	$25.95	$27.56	$25.75	$27.19	$25.44	174,110
2020-06-12	$27.44	$27.44	$26.14	$27.12	$25.38	277,270
2020-06-11	$27.23	$27.60	$26.04	$26.16	$24.48	220,508
2020-06-10	$30.63	$30.67	$28.81	$28.84	$26.98	197,800
2020-06-09	$30.40	$31.33	$29.74	$30.84	$28.86	194,131
2020-06-08	$31.70	$32.19	$30.79	$31.20	$29.19	186,660
2020-06-05	$31.00	$31.13	$30.00	$30.99	$29.00	544,972
2020-06-04	$28.43	$29.16	$28.09	$29.03	$27.16	170,153
2020-06-03	$28.48	$29.49	$28.33	$28.82	$26.73	413,194
2020-06-02	$28.13	$28.50	$27.51	$27.68	$25.67	352,909
2020-06-01	$28.25	$28.36	$27.58	$27.77	$25.75	256,383
2020-05-29	$28.26	$28.32	$27.55	$28.06	$26.02	204,996
2020-05-28	$30.10	$30.10	$28.57	$28.77	$26.68	383,018
2020-05-27	$28.29	$29.99	$27.05	$29.74	$27.58	278,136
2020-05-26	$26.16	$27.62	$25.08	$27.36	$25.37	291,447
2020-05-22	$25.52	$25.73	$24.74	$24.97	$23.16	100,078
2020-05-21	$25.51	$26.01	$25.31	$25.37	$23.53	127,907
2020-05-20	$24.50	$25.77	$24.36	$25.56	$23.70	129,045
2020-05-19	$25.18	$25.31	$24.09	$24.12	$22.37	156,658
2020-05-18	$24.12	$25.65	$24.00	$25.51	$23.66	207,747
2020-05-15	$22.85	$23.25	$22.65	$22.94	$21.27	162,761
2020-05-14	$22.44	$23.03	$21.18	$22.97	$21.30	240,631
2020-05-13	$23.96	$24.02	$22.53	$23.09	$21.41	161,134
2020-05-12	$25.95	$25.95	$24.09	$24.13	$22.38	259,421
2020-05-11	$26.08	$26.27	$25.19	$25.77	$23.90	301,567
2020-05-08	$25.83	$26.79	$25.73	$26.66	$24.72	143,383
2020-05-07	$25.65	$26.10	$25.01	$25.14	$23.31	165,869
2020-05-06	$26.60	$26.60	$25.15	$25.20	$23.37	141,585
2020-05-05	$27.43	$27.64	$26.13	$26.35	$24.44	163,617
2020-05-04	$26.84	$27.09	$26.18	$26.96	$25.00	173,687
2020-05-01	$28.01	$28.01	$26.33	$27.14	$25.17	158,223
2020-04-30	$28.69	$28.95	$27.94	$28.31	$26.25	164,397
2020-04-29	$29.10	$30.29	$28.21	$29.45	$27.31	229,052
2020-04-28	$28.24	$28.77	$27.75	$27.99	$25.96	219,413
2020-04-27	$26.35	$27.96	$25.99	$27.48	$25.48	235,671
2020-04-24	$25.84	$26.19	$25.03	$25.91	$24.03	188,487
2020-04-23	$24.83	$26.32	$24.66	$25.63	$23.77	176,708
2020-04-22	$25.94	$26.95	$25.20	$25.56	$23.70	124,316
2020-04-21	$24.94	$25.84	$24.60	$25.66	$23.80	117,450
2020-04-20	$25.64	$26.93	$25.34	$25.81	$23.94	156,600
2020-04-17	$25.30	$26.54	$25.24	$26.32	$24.41	245,537
2020-04-16	$25.49	$25.60	$23.51	$24.13	$22.38	223,050
2020-04-15	$26.16	$26.76	$25.22	$25.40	$23.55	213,532
2020-04-14	$28.39	$28.74	$26.40	$27.14	$25.17	190,333
2020-04-13	$28.31	$28.64	$26.83	$27.44	$25.45	222,133
2020-04-09	$26.05	$28.66	$26.05	$28.60	$26.52	400,217
2020-04-08	$27.04	$27.42	$26.38	$27.08	$25.11	228,093
2020-04-07	$27.67	$28.32	$26.11	$26.61	$24.68	274,801
2020-04-06	$26.02	$26.86	$25.73	$26.76	$24.82	314,197
2020-04-03	$25.95	$26.11	$24.45	$25.02	$23.20	200,132
2020-04-02	$24.51	$26.32	$24.51	$26.15	$24.25	312,546
2020-04-01	$25.27	$25.30	$24.29	$24.74	$22.94	229,863
2020-03-31	$25.72	$26.53	$25.34	$26.49	$24.57	317,885
2020-03-30	$25.19	$26.14	$24.37	$26.02	$24.13	182,844
2020-03-27	$24.78	$25.97	$24.26	$25.19	$23.36	198,748
2020-03-26	$23.85	$25.93	$23.12	$25.76	$23.89	402,664
2020-03-25	$26.82	$26.82	$23.27	$23.28	$21.59	458,499
2020-03-24	$26.28	$28.00	$25.01	$26.76	$24.82	477,071
2020-03-23	$25.10	$25.87	$23.27	$25.17	$23.34	430,822
2020-03-20	$28.67	$29.59	$24.56	$24.88	$23.07	671,343
2020-03-19	$26.68	$29.98	$25.98	$28.49	$26.42	359,874
2020-03-18	$27.57	$28.84	$26.07	$27.02	$25.06	408,067
2020-03-17	$26.25	$29.24	$25.71	$29.24	$27.12	483,639
2020-03-16	$22.86	$27.43	$22.86	$25.97	$24.08	382,048
2020-03-13	$28.50	$28.97	$27.23	$28.95	$26.85	394,216
2020-03-12	$27.84	$29.12	$26.55	$26.87	$24.92	335,528
2020-03-11	$29.69	$30.41	$28.78	$29.18	$27.06	227,866
2020-03-10	$31.06	$32.05	$29.21	$30.61	$28.39	320,009
2020-03-09	$31.32	$32.60	$29.56	$29.86	$27.69	335,544
2020-03-06	$32.75	$34.01	$32.51	$33.50	$31.07	270,398
2020-03-05	$34.71	$35.22	$33.38	$33.81	$31.35	326,355
2020-03-04	$36.36	$36.62	$35.47	$35.98	$33.11	363,509
2020-03-03	$37.21	$37.78	$35.82	$35.98	$33.11	223,709
2020-03-02	$35.14	$37.27	$34.94	$37.25	$34.28	200,050
2020-02-28	$35.70	$36.55	$34.40	$34.98	$32.19	361,630
2020-02-27	$37.51	$38.62	$36.84	$36.86	$33.92	196,179
2020-02-26	$39.28	$39.44	$38.26	$38.28	$35.23	184,303
2020-02-25	$40.42	$40.79	$38.73	$38.87	$35.77	148,649
2020-02-24	$40.08	$40.59	$39.80	$40.37	$37.15	242,851
2020-02-21	$41.21	$41.26	$40.93	$41.10	$37.82	195,961
2020-02-20	$41.01	$41.41	$40.94	$41.18	$37.90	138,221
2020-02-19	$41.40	$41.47	$41.06	$41.08	$37.81	96,318
2020-02-18	$41.49	$41.51	$41.08	$41.25	$37.96	168,407
2020-02-14	$42.09	$42.09	$41.48	$41.49	$38.18	119,095
2020-02-13	$41.45	$41.96	$41.23	$41.96	$38.62	104,479
2020-02-12	$41.84	$41.84	$41.13	$41.45	$38.15	84,556
2020-02-11	$41.72	$42.19	$41.39	$41.45	$38.15	123,023
2020-02-10	$41.33	$41.58	$41.17	$41.55	$38.24	97,062
2020-02-07	$41.55	$41.73	$41.20	$41.48	$38.17	182,195
2020-02-06	$41.90	$42.15	$41.48	$41.66	$38.34	136,285
2020-02-05	$41.41	$41.91	$41.21	$41.80	$38.47	126,561
2020-02-04	$41.05	$41.20	$40.88	$40.97	$37.70	108,043
2020-02-03	$40.15	$40.62	$40.01	$40.43	$37.21	151,425
2020-01-31	$40.62	$41.34	$39.69	$39.75	$36.58	189,788
2020-01-30	$39.45	$40.68	$39.45	$40.63	$37.39	187,378
2020-01-29	$40.19	$40.39	$39.51	$39.54	$36.39	142,167
2020-01-28	$40.29	$40.54	$39.89	$39.90	$36.72	127,838
2020-01-27	$39.71	$40.12	$39.61	$39.84	$36.66	164,226
2020-01-24	$40.78	$41.02	$40.07	$40.36	$37.14	120,585
2020-01-23	$40.77	$40.99	$40.25	$40.78	$37.53	248,694
2020-01-22	$41.01	$41.02	$40.65	$40.85	$37.59	125,147
2020-01-21	$41.14	$41.17	$40.80	$40.84	$37.58	117,468
2020-01-17	$42.00	$42.00	$41.30	$41.40	$38.10	113,460
2020-01-16	$41.48	$41.88	$41.43	$41.71	$38.38	102,173
2020-01-15	$41.05	$41.57	$40.88	$41.17	$37.89	186,830
2020-01-14	$41.18	$41.52	$40.96	$41.24	$37.95	115,144
2020-01-13	$40.97	$41.26	$40.72	$41.26	$37.97	101,170
2020-01-10	$40.94	$41.06	$40.76	$40.88	$37.62	170,971
2020-01-09	$41.36	$41.50	$41.00	$41.07	$37.80	73,601
2020-01-08	$41.04	$41.39	$40.95	$41.18	$37.90	84,835
2020-01-07	$40.99	$41.10	$40.72	$40.99	$37.72	187,483
2020-01-06	$40.87	$41.31	$40.56	$41.12	$37.84	157,487
2020-01-03	$40.68	$41.37	$40.53	$41.24	$37.95	132,980
2020-01-02	$41.87	$41.87	$41.00	$41.30	$38.01	120,560
2019-12-31	$41.46	$41.83	$41.06	$41.59	$38.27	111,055
2019-12-30	$41.38	$41.77	$41.21	$41.55	$38.24	141,546
2019-12-27	$41.67	$41.67	$41.21	$41.25	$37.96	133,526
2019-12-26	$41.92	$41.92	$41.41	$41.57	$38.26	93,238
2019-12-24	$42.00	$42.00	$41.47	$41.93	$38.59	57,552
2019-12-23	$42.18	$42.18	$41.49	$41.90	$38.56	206,471
2019-12-20	$42.31	$42.43	$41.94	$41.98	$38.63	463,324
2019-12-19	$42.25	$42.34	$41.85	$42.13	$38.77	166,918
2019-12-18	$42.30	$42.48	$42.00	$42.35	$38.97	159,629
2019-12-17	$41.94	$42.46	$41.07	$42.34	$38.96	211,835
2019-12-16	$41.50	$41.92	$41.49	$41.76	$38.43	168,179
2019-12-13	$41.22	$41.43	$40.83	$41.11	$37.83	229,639
2019-12-12	$40.35	$41.42	$40.35	$41.26	$37.97	374,661
2019-12-11	$40.49	$40.81	$40.33	$40.44	$37.22	149,568
2019-12-10	$40.46	$40.62	$40.21	$40.46	$37.23	166,397
2019-12-09	$40.30	$40.54	$40.14	$40.34	$37.12	221,179
2019-12-06	$40.69	$40.84	$40.19	$40.30	$37.09	343,666
2019-12-05	$40.24	$40.35	$40.05	$40.07	$36.88	107,869
2019-12-04	$39.92	$40.49	$39.92	$40.32	$36.87	109,864
2019-12-03	$39.85	$39.98	$39.47	$39.84	$36.43	127,107
2019-12-02	$40.74	$40.82	$40.11	$40.38	$36.92	147,382
2019-11-29	$40.63	$40.95	$40.48	$40.49	$37.02	58,626
2019-11-27	$40.76	$40.99	$40.64	$40.85	$37.35	98,378
2019-11-26	$40.89	$41.07	$40.44	$40.47	$37.00	140,805
2019-11-25	$40.75	$41.24	$40.53	$41.02	$37.51	241,484
2019-11-22	$41.05	$41.08	$40.33	$40.71	$37.22	93,898
2019-11-21	$41.05	$41.05	$40.53	$40.75	$37.26	69,567
2019-11-20	$40.82	$41.30	$40.54	$40.79	$37.30	205,691
2019-11-19	$40.86	$41.28	$40.62	$41.11	$37.59	120,405
2019-11-18	$41.09	$41.13	$40.50	$40.77	$37.28	148,804
2019-11-15	$41.44	$41.50	$41.12	$41.28	$37.74	162,903
2019-11-14	$40.94	$41.24	$40.80	$41.18	$37.65	95,959
2019-11-13	$41.06	$41.32	$40.82	$41.10	$37.58	83,268
2019-11-12	$41.09	$41.50	$40.94	$41.45	$37.90	153,433
2019-11-11	$41.01	$41.58	$40.96	$40.99	$37.48	120,424
2019-11-08	$41.26	$41.75	$41.18	$41.36	$37.82	87,864
2019-11-07	$41.47	$41.54	$40.92	$41.43	$37.88	392,153
2019-11-06	$41.23	$41.70	$40.61	$40.93	$37.42	129,103
2019-11-05	$41.27	$41.82	$40.92	$41.49	$37.94	176,821
2019-11-04	$40.65	$41.09	$40.48	$40.94	$37.43	227,108
2019-11-01	$39.93	$40.46	$39.93	$40.43	$36.97	114,450
2019-10-31	$40.16	$40.24	$38.81	$39.55	$36.16	201,760
2019-10-30	$39.98	$40.53	$39.58	$40.51	$37.04	264,592
2019-10-29	$39.48	$40.36	$39.48	$40.20	$36.76	132,491
2019-10-28	$39.51	$39.96	$39.26	$39.63	$36.24	215,765
2019-10-25	$38.16	$39.31	$38.16	$39.21	$35.85	141,158
2019-10-24	$37.75	$38.62	$37.53	$37.97	$34.72	192,551
2019-10-23	$38.60	$38.93	$38.33	$38.84	$35.51	132,728
2019-10-22	$38.25	$39.23	$37.94	$38.60	$35.29	220,211
2019-10-21	$37.99	$38.55	$37.98	$38.25	$34.97	127,647
2019-10-18	$37.34	$37.95	$37.34	$37.71	$34.48	147,569
2019-10-17	$37.56	$37.60	$37.19	$37.54	$34.32	107,564
2019-10-16	$37.60	$38.00	$37.08	$37.32	$34.12	128,889
2019-10-15	$37.12	$37.87	$37.01	$37.64	$34.42	119,017
2019-10-14	$37.34	$37.34	$37.02	$37.11	$33.93	102,291
2019-10-11	$37.35	$38.09	$37.34	$37.41	$34.21	162,177
2019-10-10	$36.55	$37.01	$36.52	$36.68	$33.54	107,560
2019-10-09	$36.24	$36.50	$36.00	$36.35	$33.24	96,376
2019-10-08	$36.50	$36.65	$36.16	$36.19	$33.09	113,648
2019-10-07	$36.97	$37.51	$36.74	$37.01	$33.84	106,069
2019-10-04	$36.66	$37.02	$36.38	$36.99	$33.82	104,955
2019-10-03	$36.50	$36.75	$36.08	$36.65	$33.51	150,556
2019-10-02	$36.64	$36.90	$36.18	$36.62	$33.48	115,106
2019-10-01	$37.82	$38.20	$36.85	$36.95	$33.79	150,546
2019-09-30	$38.21	$38.35	$37.63	$37.64	$34.42	158,674
2019-09-27	$38.07	$38.63	$37.91	$38.08	$34.82	111,533
2019-09-26	$38.19	$38.33	$37.80	$37.95	$34.70	144,557
2019-09-25	$37.71	$38.54	$37.71	$38.38	$35.09	136,731
2019-09-24	$38.32	$38.54	$37.48	$37.67	$34.44	124,636
2019-09-23	$38.13	$38.57	$37.82	$38.26	$34.98	97,674
2019-09-20	$38.61	$39.02	$38.30	$38.43	$35.14	452,266
2019-09-19	$39.15	$39.74	$38.63	$38.64	$35.33	135,705
2019-09-18	$39.17	$39.32	$38.69	$39.20	$35.84	178,773
2019-09-17	$39.36	$39.42	$38.60	$39.28	$35.92	144,578
2019-09-16	$38.77	$39.88	$38.59	$39.68	$36.28	192,388
2019-09-13	$38.97	$39.32	$38.63	$39.10	$35.75	263,800
2019-09-12	$38.98	$39.05	$38.28	$38.55	$35.25	317,323
2019-09-11	$38.29	$39.44	$37.90	$39.26	$35.90	211,307
2019-09-10	$36.98	$38.14	$36.98	$38.11	$34.85	261,071
2019-09-09	$35.43	$37.04	$35.43	$36.99	$33.82	227,753
2019-09-06	$35.86	$35.88	$35.17	$35.25	$32.23	163,359
2019-09-05	$35.59	$36.38	$35.48	$35.77	$32.71	198,479
2019-09-04	$34.82	$35.66	$34.51	$35.01	$32.01	297,197
2019-09-03	$35.34	$35.41	$34.20	$34.28	$31.34	400,571
2019-08-30	$36.08	$36.38	$35.58	$35.72	$32.66	230,098
2019-08-29	$35.24	$36.07	$35.24	$35.92	$32.84	167,445
2019-08-28	$34.69	$35.58	$34.69	$35.30	$32.04	138,985
2019-08-27	$35.89	$36.06	$34.74	$34.81	$31.60	207,611
2019-08-26	$35.48	$35.80	$35.20	$35.65	$32.36	94,016
2019-08-23	$36.35	$36.76	$35.02	$35.10	$31.86	175,718
2019-08-22	$36.90	$37.16	$36.36	$36.55	$33.18	118,030
2019-08-21	$36.52	$36.71	$36.27	$36.65	$33.27	97,239
2019-08-20	$36.76	$36.82	$36.24	$36.37	$33.02	86,003
2019-08-19	$37.13	$37.30	$36.75	$36.93	$33.52	101,243
2019-08-16	$35.63	$36.60	$35.63	$36.55	$33.18	119,172
2019-08-15	$36.05	$36.21	$35.39	$35.56	$32.28	176,338
2019-08-14	$36.21	$36.43	$35.61	$36.00	$32.68	259,659
2019-08-13	$36.58	$37.73	$36.58	$36.99	$33.58	193,634
2019-08-12	$36.78	$37.06	$36.56	$36.70	$33.32	147,788
2019-08-09	$37.28	$37.38	$36.59	$37.27	$33.83	136,597
2019-08-08	$36.81	$37.59	$36.61	$37.39	$33.94	178,742
2019-08-07	$36.12	$36.94	$35.78	$36.56	$33.19	189,465
2019-08-06	$36.98	$37.22	$35.56	$36.67	$33.29	186,469
2019-08-05	$37.13	$37.16	$36.09	$36.78	$33.39	268,460
2019-08-02	$38.78	$38.93	$37.28	$37.89	$34.40	416,129
2019-08-01	$39.35	$40.16	$38.69	$39.01	$35.41	674,191
2019-07-31	$38.67	$39.77	$38.56	$39.41	$35.78	453,848
2019-07-30	$37.68	$38.68	$37.68	$38.65	$35.09	162,861
2019-07-29	$38.25	$38.41	$37.73	$37.96	$34.46	155,919
2019-07-26	$37.68	$38.34	$37.23	$38.32	$34.79	234,446
2019-07-25	$38.46	$38.85	$37.62	$37.62	$34.15	235,848
2019-07-24	$37.37	$38.79	$37.34	$38.70	$35.13	208,414
2019-07-23	$37.25	$37.55	$37.11	$37.49	$34.03	112,768
2019-07-22	$37.44	$37.72	$36.84	$37.09	$33.67	151,282
2019-07-19	$37.56	$37.98	$37.45	$37.54	$34.08	183,658
2019-07-18	$37.28	$37.89	$37.28	$37.65	$34.18	130,800
2019-07-17	$37.03	$37.61	$36.81	$37.35	$33.91	267,627
2019-07-16	$37.18	$37.36	$36.84	$37.21	$33.78	144,806
2019-07-15	$38.01	$38.01	$37.07	$37.15	$33.72	134,978
2019-07-12	$37.71	$38.11	$37.47	$37.88	$34.39	228,855
2019-07-11	$37.67	$37.87	$37.08	$37.60	$34.13	187,473
2019-07-10	$37.57	$37.89	$37.42	$37.66	$34.19	227,644
2019-07-09	$37.92	$38.03	$37.22	$37.65	$34.18	176,141
2019-07-08	$38.00	$38.00	$37.45	$37.57	$34.11	271,299
2019-07-05	$38.14	$38.39	$37.45	$38.23	$34.70	81,427
2019-07-03	$38.03	$38.03	$37.66	$37.94	$34.44	114,908
2019-07-02	$37.90	$38.12	$37.47	$37.81	$34.32	341,875
2019-07-01	$38.34	$38.35	$37.64	$38.01	$34.50	368,530
2019-06-28	$36.99	$38.71	$36.83	$37.90	$34.40	1,305,166
2019-06-27	$36.16	$37.01	$36.16	$36.73	$33.34	243,254
2019-06-26	$36.66	$36.90	$36.27	$36.29	$32.94	228,128
2019-06-25	$36.09	$36.74	$35.61	$36.47	$33.11	466,445
2019-06-24	$36.14	$36.51	$35.58	$36.20	$32.86	467,834
2019-06-21	$36.20	$36.70	$35.91	$36.15	$32.82	736,855
2019-06-20	$36.30	$36.50	$35.73	$36.39	$33.03	421,190
2019-06-19	$36.58	$36.95	$36.14	$36.16	$32.83	266,255
2019-06-18	$35.58	$36.62	$35.58	$36.46	$33.10	227,524
2019-06-17	$35.63	$36.06	$35.36	$35.71	$32.42	260,687
2019-06-14	$35.75	$35.91	$35.39	$35.71	$32.42	292,815
2019-06-13	$36.00	$36.91	$35.55	$35.89	$32.58	323,516
2019-06-12	$35.60	$35.88	$35.03	$35.68	$32.39	261,495
2019-06-11	$35.79	$36.19	$35.18	$35.62	$32.34	327,813
2019-06-10	$35.17	$35.85	$34.51	$35.59	$32.31	221,357
2019-06-07	$35.02	$35.14	$34.74	$34.87	$31.65	249,490
2019-06-06	$35.07	$35.29	$34.79	$35.09	$31.85	185,084
2019-06-05	$35.10	$35.35	$34.04	$35.20	$31.95	264,288
2019-06-04	$34.31	$35.27	$34.04	$35.21	$31.96	278,615
2019-06-03	$33.16	$34.10	$33.00	$33.88	$30.76	223,367
2019-05-31	$33.25	$33.82	$33.12	$33.25	$30.18	188,166
2019-05-30	$34.39	$34.60	$33.52	$33.77	$30.66	165,211
2019-05-29	$33.72	$34.46	$33.60	$34.42	$31.25	232,101
2019-05-28	$34.50	$34.60	$33.82	$33.84	$30.72	294,783
2019-05-24	$34.52	$34.73	$34.25	$34.59	$31.40	174,513
2019-05-23	$34.78	$34.94	$33.98	$34.35	$31.18	260,451
2019-05-22	$35.60	$35.85	$35.02	$35.16	$31.92	410,219
2019-05-21	$35.97	$36.11	$35.76	$36.01	$32.69	159,025
2019-05-20	$35.50	$35.95	$35.32	$35.77	$32.47	208,374
2019-05-17	$35.53	$36.25	$35.41	$35.53	$32.25	244,739
2019-05-16	$35.75	$36.47	$35.75	$36.18	$32.60	126,511
2019-05-15	$35.91	$36.26	$35.30	$35.70	$32.17	153,363
2019-05-14	$35.51	$36.62	$35.40	$36.31	$32.72	221,108
2019-05-13	$36.91	$36.91	$35.35	$35.47	$31.97	189,286
2019-05-10	$37.04	$37.53	$36.65	$37.52	$33.81	127,757
2019-05-09	$36.94	$37.41	$36.61	$37.24	$33.56	264,888
2019-05-08	$37.30	$37.69	$37.15	$37.21	$33.53	221,728
2019-05-07	$37.46	$37.66	$37.13	$37.43	$33.73	214,326
2019-05-06	$37.34	$37.92	$37.02	$37.87	$34.13	230,182
2019-05-03	$36.83	$38.00	$36.83	$37.86	$34.12	270,621
2019-05-02	$36.13	$36.75	$36.01	$36.73	$33.10	439,933
2019-05-01	$36.68	$37.10	$35.82	$36.01	$32.45	233,945
2019-04-30	$37.75	$37.97	$36.66	$36.67	$33.05	264,601
2019-04-29	$36.96	$37.98	$36.85	$37.85	$34.11	318,577
2019-04-26	$36.41	$37.05	$36.09	$36.95	$33.30	159,353
2019-04-25	$38.07	$38.07	$36.58	$36.75	$33.12	183,602
2019-04-24	$38.35	$38.68	$38.09	$38.44	$34.64	208,887
2019-04-23	$37.65	$38.59	$37.45	$38.46	$34.66	132,301
2019-04-22	$38.35	$39.12	$37.40	$37.64	$33.92	107,669
2019-04-18	$39.15	$39.15	$38.24	$38.35	$34.56	133,005
2019-04-17	$39.11	$39.42	$38.68	$39.32	$35.43	158,444
2019-04-16	$38.32	$39.07	$38.17	$39.07	$35.21	145,763
2019-04-15	$39.35	$39.45	$38.22	$38.35	$34.56	101,953
2019-04-12	$39.20	$39.64	$38.56	$39.45	$35.55	182,347
2019-04-11	$38.94	$39.21	$38.60	$38.81	$34.97	147,666
2019-04-10	$38.71	$38.78	$38.06	$38.78	$34.95	135,994
2019-04-09	$38.84	$38.96	$38.30	$38.49	$34.69	189,215
2019-04-08	$38.57	$38.85	$38.26	$38.79	$34.96	140,889
2019-04-05	$38.10	$38.61	$37.90	$38.59	$34.78	128,118
2019-04-04	$37.77	$38.40	$37.77	$38.09	$34.33	155,209
2019-04-03	$37.75	$38.10	$37.30	$37.82	$34.08	157,906
2019-04-02	$37.52	$37.77	$37.24	$37.45	$33.75	100,611
2019-04-01	$37.13	$37.87	$37.03	$37.56	$33.85	147,242
2019-03-29	$37.53	$37.61	$36.58	$36.85	$33.21	164,060
2019-03-28	$36.55	$37.27	$36.55	$37.26	$33.58	117,872
2019-03-27	$36.52	$36.86	$36.05	$36.63	$33.01	152,643
2019-03-26	$35.81	$36.66	$35.81	$36.66	$33.04	122,295
2019-03-25	$35.48	$35.95	$35.24	$35.77	$32.24	239,189
2019-03-22	$37.13	$37.27	$35.29	$35.52	$32.01	187,309
2019-03-21	$37.66	$38.28	$37.37	$37.48	$33.78	169,538
2019-03-20	$38.63	$38.75	$37.80	$37.84	$34.10	250,772
2019-03-19	$40.28	$40.28	$38.69	$38.74	$34.91	106,779
2019-03-18	$39.89	$40.38	$39.82	$40.16	$36.19	198,507
2019-03-15	$39.22	$39.79	$39.22	$39.73	$35.80	489,989
2019-03-14	$39.55	$39.72	$39.17	$39.24	$35.36	125,754
2019-03-13	$39.63	$39.85	$39.37	$39.53	$35.62	116,006
2019-03-12	$39.79	$39.82	$39.29	$39.47	$35.57	95,955
2019-03-11	$39.16	$39.92	$38.97	$39.73	$35.80	211,312
2019-03-08	$38.68	$39.24	$38.68	$39.08	$35.22	117,740
2019-03-07	$39.57	$39.57	$38.58	$38.98	$35.13	137,555
2019-03-06	$40.81	$41.03	$39.63	$39.74	$35.81	233,482
2019-03-05	$41.26	$41.26	$40.68	$40.93	$36.89	206,684
2019-03-04	$40.99	$41.42	$40.56	$41.25	$37.17	252,518
2019-03-01	$40.60	$41.14	$40.16	$41.09	$37.03	343,512
2019-02-28	$40.42	$40.44	$39.99	$40.39	$36.40	193,166
2019-02-27	$40.21	$40.58	$39.93	$40.52	$36.32	132,466
2019-02-26	$40.94	$40.94	$40.16	$40.18	$36.01	112,421
2019-02-25	$40.97	$41.19	$40.84	$41.05	$36.79	172,326
2019-02-22	$40.86	$41.15	$40.67	$40.79	$36.56	179,929
2019-02-21	$41.18	$41.19	$40.66	$41.00	$36.75	86,313
2019-02-20	$41.02	$41.22	$40.66	$41.13	$36.86	120,838
2019-02-19	$40.28	$41.11	$40.19	$41.01	$36.76	142,470
2019-02-15	$39.56	$40.59	$39.56	$40.58	$36.37	147,604
2019-02-14	$39.65	$39.65	$38.99	$39.31	$35.23	137,661
2019-02-13	$39.51	$39.91	$39.24	$39.84	$35.71	141,288
2019-02-12	$38.83	$39.52	$38.72	$39.51	$35.41	180,062
2019-02-11	$38.24	$38.61	$37.99	$38.61	$34.61	134,012
2019-02-08	$37.95	$38.40	$37.81	$38.15	$34.19	229,954
2019-02-07	$37.76	$38.26	$37.68	$38.14	$34.18	168,263
2019-02-06	$37.25	$37.74	$37.20	$37.70	$33.79	195,324
2019-02-05	$37.25	$37.55	$36.87	$37.41	$33.53	165,075
2019-02-04	$36.59	$37.30	$36.50	$37.28	$33.41	167,163
2019-02-01	$36.63	$36.95	$36.07	$36.45	$32.67	138,562
2019-01-31	$36.62	$37.60	$35.78	$36.63	$32.83	297,910
2019-01-30	$37.39	$37.54	$36.83	$37.06	$33.22	149,119
2019-01-29	$37.74	$37.99	$37.37	$37.37	$33.49	108,366
2019-01-28	$37.71	$38.01	$37.44	$37.73	$33.82	97,287
2019-01-25	$37.77	$38.23	$37.56	$37.86	$33.93	80,800
2019-01-24	$37.25	$37.74	$36.87	$37.59	$33.69	117,478
2019-01-23	$37.82	$37.82	$37.20	$37.35	$33.48	176,661
2019-01-22	$38.06	$38.19	$37.56	$37.79	$33.87	120,757
2019-01-18	$37.98	$38.37	$37.77	$38.18	$34.22	188,590
2019-01-17	$37.73	$38.01	$37.62	$37.99	$34.05	155,017
2019-01-16	$37.01	$38.00	$37.01	$37.96	$34.02	160,344
2019-01-15	$36.42	$36.89	$36.17	$36.84	$33.02	159,036
2019-01-14	$36.46	$36.94	$36.37	$36.49	$32.71	189,153
2019-01-11	$36.72	$36.91	$36.28	$36.65	$32.85	87,535
2019-01-10	$36.77	$37.08	$36.40	$36.88	$33.06	83,599
2019-01-09	$37.09	$37.29	$36.53	$37.00	$33.16	107,915
2019-01-08	$36.80	$37.03	$35.94	$37.00	$33.16	153,682
2019-01-07	$35.44	$36.67	$35.40	$36.50	$32.72	433,581
2019-01-04	$35.03	$35.96	$35.00	$35.61	$31.92	130,547
2019-01-03	$34.47	$35.26	$34.11	$34.62	$31.03	139,167
2019-01-02	$33.87	$34.90	$33.54	$34.60	$31.01	140,951
2018-12-31	$34.06	$34.44	$33.47	$34.27	$30.72	136,628
2018-12-28	$33.73	$34.48	$33.56	$34.08	$30.55	153,345
2018-12-27	$33.65	$34.40	$32.62	$33.63	$30.14	196,321
2018-12-26	$32.72	$34.29	$32.49	$34.25	$30.70	257,840
2018-12-24	$33.54	$33.90	$32.52	$32.52	$29.15	132,954
2018-12-21	$34.10	$34.69	$33.46	$33.69	$30.20	325,261
2018-12-20	$34.14	$34.38	$33.68	$34.10	$30.56	252,420
2018-12-19	$35.85	$35.89	$33.42	$34.16	$30.62	200,493
2018-12-18	$36.25	$36.93	$34.93	$35.86	$32.14	174,028
2018-12-17	$36.14	$36.72	$35.94	$36.21	$32.46	376,786
2018-12-14	$37.84	$37.95	$36.20	$36.26	$32.50	304,562
2018-12-13	$38.94	$39.46	$37.91	$38.05	$34.10	131,632
2018-12-12	$38.72	$39.48	$38.52	$39.02	$34.97	145,213
2018-12-11	$38.78	$38.97	$38.02	$38.34	$34.36	79,223
2018-12-10	$39.25	$39.25	$37.93	$38.48	$34.49	128,252
2018-12-07	$39.08	$39.80	$38.65	$39.13	$35.07	143,167
2018-12-06	$38.59	$39.24	$37.39	$39.11	$35.05	173,076
2018-12-04	$41.94	$42.02	$39.40	$39.50	$35.21	161,687
2018-12-03	$42.49	$42.49	$41.52	$42.15	$37.57	144,123
2018-11-30	$41.45	$42.12	$41.45	$42.04	$37.47	128,989
2018-11-29	$41.94	$42.53	$41.32	$41.62	$37.10	115,862
2018-11-28	$41.02	$42.19	$40.59	$42.14	$37.56	174,983
2018-11-27	$41.40	$41.50	$40.76	$40.87	$36.43	90,033
2018-11-26	$41.28	$42.12	$41.17	$41.40	$36.90	144,128
2018-11-23	$40.76	$41.31	$40.76	$40.99	$36.53	69,549
2018-11-21	$40.77	$41.56	$40.19	$41.05	$36.59	109,099
2018-11-20	$41.11	$41.65	$40.63	$40.76	$36.33	100,541
2018-11-19	$42.70	$42.82	$41.22	$41.39	$36.89	180,309
2018-11-16	$40.95	$41.38	$40.89	$41.22	$36.74	150,261
2018-11-15	$40.21	$41.27	$40.14	$41.25	$36.77	98,663
2018-11-14	$41.42	$41.61	$39.94	$40.42	$36.03	106,414
2018-11-13	$41.33	$42.11	$41.16	$41.21	$36.73	100,806
2018-11-12	$41.43	$41.90	$41.20	$41.24	$36.76	100,886
2018-11-09	$41.89	$42.16	$41.19	$41.42	$36.92	100,785
2018-11-08	$41.57	$42.18	$41.57	$41.98	$37.42	74,698
2018-11-07	$41.68	$41.91	$40.86	$41.83	$37.28	99,874
2018-11-06	$41.00	$41.76	$41.00	$41.66	$37.13	135,365
2018-11-05	$41.49	$41.74	$40.86	$41.20	$36.72	163,112
2018-11-02	$41.61	$42.10	$41.21	$41.48	$36.97	102,820
2018-11-01	$41.90	$42.21	$41.32	$41.49	$36.98	185,126
2018-10-31	$42.47	$42.75	$41.57	$41.61	$37.09	185,650
2018-10-30	$42.38	$42.84	$41.65	$42.12	$37.54	187,245
2018-10-29	$42.30	$43.16	$42.09	$42.43	$37.82	145,433
2018-10-26	$41.31	$42.30	$41.12	$41.63	$37.10	192,667
2018-10-25	$40.50	$42.07	$40.50	$41.85	$37.30	217,285
2018-10-24	$41.59	$42.08	$39.68	$40.44	$36.04	254,728
2018-10-23	$40.86	$41.37	$40.70	$40.95	$36.50	160,954
2018-10-22	$42.16	$42.35	$41.04	$41.48	$36.97	136,326
2018-10-19	$42.73	$43.13	$42.07	$42.15	$37.57	204,477
2018-10-18	$43.62	$43.97	$43.05	$43.12	$38.43	122,041
2018-10-17	$43.61	$44.03	$42.83	$43.86	$39.09	123,393
2018-10-16	$43.70	$43.82	$42.74	$43.71	$38.96	222,007
2018-10-15	$42.84	$43.60	$42.72	$43.50	$38.77	210,139
2018-10-12	$44.44	$44.51	$41.70	$42.93	$38.26	270,385
2018-10-11	$44.80	$45.08	$44.15	$44.15	$39.35	335,363
2018-10-10	$44.95	$45.64	$44.11	$44.95	$40.06	725,735
2018-10-09	$45.44	$45.79	$45.33	$45.71	$40.74	127,589
2018-10-08	$45.34	$45.70	$45.03	$45.64	$40.68	84,931
2018-10-05	$45.50	$45.64	$45.09	$45.27	$40.35	185,629
2018-10-04	$45.31	$45.99	$45.25	$45.66	$40.70	157,973
2018-10-03	$44.36	$45.53	$44.06	$45.38	$40.45	195,215
2018-10-02	$44.23	$44.51	$43.96	$44.20	$39.39	137,305
2018-10-01	$45.12	$45.33	$44.21	$44.34	$39.52	116,134
2018-09-28	$44.80	$45.18	$44.75	$44.99	$40.10	235,873
2018-09-27	$45.36	$45.54	$44.99	$45.03	$40.13	114,465
2018-09-26	$46.19	$46.19	$45.09	$45.15	$40.24	151,978
2018-09-25	$46.68	$46.68	$45.99	$46.03	$41.03	144,350
2018-09-24	$47.63	$47.71	$46.27	$46.44	$41.39	202,537
2018-09-21	$48.49	$49.23	$47.76	$47.76	$42.57	801,194
2018-09-20	$48.03	$48.64	$48.03	$48.62	$43.33	196,997
2018-09-19	$47.70	$48.48	$47.70	$47.84	$42.64	141,185
2018-09-18	$47.29	$47.92	$47.23	$47.81	$42.61	190,190
2018-09-17	$47.22	$47.34	$46.95	$47.23	$42.10	171,613
2018-09-14	$46.96	$47.29	$46.73	$47.06	$41.94	138,587
2018-09-13	$47.62	$47.62	$46.67	$46.87	$41.77	150,052
2018-09-12	$47.94	$47.94	$47.20	$47.37	$42.22	157,718
2018-09-11	$47.79	$48.33	$47.72	$48.04	$42.82	68,359
2018-09-10	$47.96	$48.27	$47.65	$47.84	$42.64	75,897
2018-09-07	$47.78	$47.91	$47.46	$47.81	$42.61	78,185
2018-09-06	$48.18	$48.30	$47.27	$47.79	$42.59	78,093
2018-09-05	$48.30	$48.44	$47.87	$48.32	$42.87	78,256
2018-09-04	$48.13	$48.45	$47.90	$48.20	$42.76	118,271
2018-08-31	$47.67	$48.21	$47.59	$48.12	$42.69	57,702
2018-08-30	$47.82	$47.99	$47.53	$47.72	$42.34	72,741
2018-08-29	$47.98	$48.03	$47.36	$47.84	$42.44	88,401
2018-08-28	$48.27	$48.36	$47.58	$47.85	$42.45	110,210
2018-08-27	$48.63	$48.96	$48.21	$48.26	$42.82	85,050
2018-08-24	$48.86	$49.25	$48.50	$48.54	$43.06	70,208
2018-08-23	$49.31	$49.31	$48.57	$48.85	$43.34	67,521
2018-08-22	$49.50	$49.58	$49.01	$49.26	$43.70	74,289
2018-08-21	$48.75	$49.85	$48.66	$49.51	$43.93	136,977
2018-08-20	$48.87	$49.12	$48.42	$48.71	$43.22	104,600
2018-08-17	$48.66	$49.06	$48.66	$48.85	$43.34	102,122
2018-08-16	$48.38	$49.10	$48.38	$48.65	$43.16	91,505
2018-08-15	$48.54	$48.91	$48.01	$48.03	$42.61	95,870
2018-08-14	$47.81	$48.91	$47.81	$48.67	$43.18	114,959
2018-08-13	$47.47	$48.14	$47.12	$47.70	$42.32	141,035
2018-08-10	$47.29	$47.62	$46.85	$47.32	$41.98	171,831
2018-08-09	$47.43	$47.75	$47.36	$47.54	$42.18	99,194
2018-08-08	$47.51	$47.59	$47.10	$47.42	$42.07	111,086
2018-08-07	$47.50	$48.00	$47.43	$47.47	$42.12	137,479
2018-08-06	$47.22	$47.77	$46.83	$47.36	$42.02	90,644
2018-08-03	$47.90	$48.08	$46.98	$47.07	$41.76	98,276
2018-08-02	$47.56	$48.16	$47.19	$47.99	$42.58	67,530
2018-08-01	$47.54	$47.76	$47.25	$47.62	$42.25	131,100
2018-07-31	$47.78	$47.79	$47.08	$47.20	$41.88	133,903
2018-07-30	$47.67	$48.31	$47.60	$47.77	$42.38	330,103
2018-07-27	$49.32	$50.22	$48.49	$48.96	$43.44	265,896
2018-07-26	$48.49	$50.44	$48.08	$49.21	$43.66	449,362
2018-07-25	$47.75	$47.88	$46.14	$46.25	$41.03	180,514
2018-07-24	$48.40	$48.40	$47.41	$47.61	$42.24	120,384
2018-07-23	$47.15	$48.32	$47.09	$48.19	$42.75	169,411
2018-07-20	$46.49	$47.33	$46.41	$47.21	$41.88	260,425
2018-07-19	$46.36	$46.82	$46.20	$46.61	$41.35	203,101
2018-07-18	$46.51	$46.62	$46.27	$46.49	$41.25	270,723
2018-07-17	$46.87	$47.22	$46.53	$46.58	$41.33	152,287
2018-07-16	$46.60	$46.98	$46.57	$46.96	$41.66	118,033
2018-07-13	$47.00	$47.22	$46.50	$46.60	$41.34	110,027
2018-07-12	$47.77	$47.77	$46.63	$47.08	$41.77	78,679
2018-07-11	$47.59	$47.89	$47.39	$47.53	$42.17	69,120
2018-07-10	$48.58	$48.66	$47.38	$47.76	$42.37	105,653
2018-07-09	$48.00	$48.52	$47.96	$48.43	$42.97	146,966
2018-07-06	$47.66	$48.08	$47.18	$47.83	$42.43	126,248
2018-07-05	$47.20	$47.69	$46.90	$47.66	$42.28	253,756
2018-07-03	$46.92	$47.19	$46.74	$46.98	$41.68	77,550
2018-07-02	$46.13	$46.81	$46.13	$46.81	$41.53	193,333
2018-06-29	$47.06	$47.23	$46.36	$46.40	$41.17	188,697
2018-06-28	$46.70	$47.06	$46.64	$46.76	$41.49	175,186
2018-06-27	$47.00	$47.00	$46.40	$46.65	$41.39	279,024
2018-06-26	$47.00	$47.04	$46.42	$46.99	$41.69	198,205
2018-06-25	$47.09	$47.31	$46.70	$46.84	$41.56	234,235
2018-06-22	$47.85	$47.94	$46.94	$47.36	$42.02	1,116,321
2018-06-21	$48.16	$48.40	$47.56	$47.65	$42.28	199,484
2018-06-20	$47.99	$48.24	$47.79	$48.17	$42.74	177,828
2018-06-19	$47.05	$48.03	$47.05	$47.83	$42.43	214,968
2018-06-18	$46.64	$47.35	$46.36	$47.30	$41.96	165,463
2018-06-15	$47.10	$47.28	$46.62	$46.88	$41.59	471,821
2018-06-14	$47.25	$47.27	$46.59	$47.16	$41.84	165,885
2018-06-13	$46.82	$47.39	$46.69	$47.06	$41.75	149,103
2018-06-12	$47.20	$47.27	$46.55	$46.83	$41.55	106,775
2018-06-11	$47.82	$47.86	$46.94	$47.20	$41.88	157,301
2018-06-08	$47.61	$47.93	$47.50	$47.60	$42.23	124,562
2018-06-07	$47.98	$49.19	$47.34	$47.61	$42.24	98,787
2018-06-06	$47.20	$47.89	$47.18	$47.84	$42.44	109,279
2018-06-05	$46.85	$47.26	$46.71	$47.11	$41.80	113,626
2018-06-04	$46.62	$47.17	$46.39	$47.05	$41.74	112,840
2018-06-01	$45.69	$46.55	$45.69	$46.45	$41.21	134,200
2018-05-31	$45.71	$46.08	$45.37	$45.49	$40.36	123,747
2018-05-30	$45.47	$46.15	$45.43	$46.01	$40.62	102,006
2018-05-29	$45.46	$45.79	$44.78	$45.16	$39.87	131,214
2018-05-25	$45.62	$45.94	$45.55	$45.84	$40.47	80,081
2018-05-24	$45.83	$45.99	$44.99	$45.80	$40.44	100,908
2018-05-23	$46.19	$47.15	$45.80	$45.91	$40.54	110,567
2018-05-22	$46.14	$46.74	$45.68	$46.19	$40.78	114,837
2018-05-21	$45.37	$46.18	$45.37	$46.12	$40.72	157,715
2018-05-18	$45.47	$45.54	$45.05	$45.27	$39.97	142,795
2018-05-17	$44.65	$45.31	$44.42	$45.24	$39.94	91,643
2018-05-16	$44.49	$44.87	$44.26	$44.71	$39.48	84,920
2018-05-15	$44.06	$44.68	$44.06	$44.45	$39.25	80,448
2018-05-14	$44.65	$44.85	$44.04	$44.12	$38.96	87,783
2018-05-11	$44.79	$44.98	$44.38	$44.64	$39.41	69,194
2018-05-10	$44.71	$44.92	$44.30	$44.61	$39.39	73,725
2018-05-09	$44.40	$44.95	$44.26	$44.70	$39.47	97,853
2018-05-08	$43.82	$44.39	$43.82	$44.36	$39.17	118,766
2018-05-07	$43.78	$44.14	$43.41	$43.83	$38.70	60,943
2018-05-04	$42.94	$44.07	$42.82	$43.69	$38.58	83,401
2018-05-03	$43.29	$43.47	$42.62	$43.12	$38.07	102,051
2018-05-02	$43.52	$43.88	$43.03	$43.48	$38.39	108,361
2018-05-01	$43.12	$43.65	$42.60	$43.55	$38.45	138,019
2018-04-30	$44.17	$44.25	$43.08	$43.08	$38.04	124,675
2018-04-27	$43.77	$44.47	$43.72	$43.95	$38.80	137,339
2018-04-26	$43.63	$43.91	$42.98	$43.52	$38.43	107,199
2018-04-25	$43.83	$44.07	$43.44	$43.54	$38.44	129,704
2018-04-24	$43.50	$44.02	$43.33	$43.71	$38.59	124,679
2018-04-23	$43.02	$43.52	$42.86	$43.46	$38.37	96,064
2018-04-20	$42.49	$43.15	$42.49	$43.03	$37.99	225,015
2018-04-19	$42.10	$42.78	$42.10	$42.61	$37.62	69,421
2018-04-18	$42.30	$42.51	$41.99	$42.09	$37.16	84,879
2018-04-17	$42.68	$42.68	$41.82	$42.14	$37.21	110,287
2018-04-16	$42.17	$42.64	$42.02	$42.54	$37.56	84,725
2018-04-13	$42.77	$42.77	$41.82	$41.91	$37.00	76,728
2018-04-12	$41.94	$42.76	$41.12	$42.54	$37.56	215,293
2018-04-11	$41.69	$41.85	$41.45	$41.65	$36.77	137,605
2018-04-10	$41.76	$42.00	$41.23	$41.80	$36.91	283,020
2018-04-09	$41.75	$42.15	$41.14	$41.20	$36.38	111,681
2018-04-06	$42.28	$42.73	$40.99	$41.45	$36.60	113,051
2018-04-05	$42.58	$42.75	$42.01	$42.64	$37.65	141,600
2018-04-04	$41.32	$42.38	$41.32	$42.24	$37.30	83,860
2018-04-03	$41.38	$42.04	$41.16	$41.90	$36.99	153,071
2018-04-02	$41.73	$42.12	$40.67	$41.25	$36.42	179,487
2018-03-29	$42.05	$42.30	$41.70	$41.70	$36.82	301,635
2018-03-28	$41.38	$42.35	$40.81	$41.93	$37.02	203,865
2018-03-27	$42.00	$42.09	$41.12	$41.29	$36.46	137,126
2018-03-26	$41.23	$41.99	$41.15	$41.96	$37.05	130,687
2018-03-23	$42.31	$42.66	$40.53	$40.53	$35.79	176,671
2018-03-22	$43.18	$43.44	$42.19	$42.28	$37.33	110,477
2018-03-21	$43.73	$43.87	$43.14	$43.57	$38.47	113,723
2018-03-20	$44.10	$44.28	$43.44	$43.61	$38.50	80,736
2018-03-19	$44.00	$44.11	$43.21	$43.91	$38.77	121,025
2018-03-16	$43.73	$44.40	$43.73	$44.02	$38.87	302,570
2018-03-15	$43.54	$43.84	$43.18	$43.80	$38.67	107,554
2018-03-14	$44.09	$44.09	$43.29	$43.52	$38.43	158,491
2018-03-13	$44.50	$44.50	$43.74	$43.85	$38.72	114,301
2018-03-12	$44.41	$44.47	$43.71	$44.25	$39.07	155,906
2018-03-09	$43.46	$44.41	$42.95	$44.20	$39.03	150,023
2018-03-08	$43.56	$43.56	$42.82	$43.11	$38.06	70,499
2018-03-07	$42.73	$43.65	$42.73	$43.50	$38.41	108,150
2018-03-06	$42.61	$43.20	$42.01	$43.07	$38.03	152,061
2018-03-05	$41.89	$42.68	$41.01	$42.42	$37.45	92,879
2018-03-02	$41.13	$42.28	$40.73	$42.13	$37.20	120,593
2018-03-01	$41.27	$41.79	$40.80	$41.39	$36.54	120,365
2018-02-28	$42.49	$42.55	$41.31	$41.33	$36.33	177,678
2018-02-27	$42.94	$43.40	$42.22	$42.23	$37.12	129,036
2018-02-26	$42.65	$42.87	$42.12	$42.81	$37.63	130,390
2018-02-23	$42.30	$42.60	$41.70	$42.55	$37.41	106,135
2018-02-22	$42.93	$42.93	$41.99	$42.04	$36.96	115,638
2018-02-21	$42.10	$43.30	$41.01	$42.64	$37.49	120,408
2018-02-20	$42.42	$42.90	$41.95	$42.04	$36.96	135,734
2018-02-16	$42.26	$43.00	$42.26	$42.61	$37.46	93,162
2018-02-15	$42.78	$42.78	$42.21	$42.48	$37.34	82,979
2018-02-14	$41.22	$42.40	$41.22	$42.36	$37.24	118,786
2018-02-13	$41.27	$41.54	$40.99	$41.37	$36.37	90,310
2018-02-12	$41.66	$41.88	$40.79	$41.48	$36.47	128,976
2018-02-09	$41.41	$41.74	$40.44	$41.52	$36.50	148,414
2018-02-08	$42.01	$42.01	$40.82	$40.82	$35.89	110,743
2018-02-07	$41.43	$42.03	$41.43	$41.77	$36.72	121,279
2018-02-06	$40.49	$42.24	$40.12	$41.67	$36.63	205,547
2018-02-05	$42.75	$43.41	$41.44	$41.47	$36.46	165,068
2018-02-02	$43.67	$44.00	$43.15	$43.22	$38.00	138,654
2018-02-01	$43.16	$43.89	$43.00	$43.88	$38.58	154,787
2018-01-31	$43.32	$43.63	$43.08	$43.16	$37.94	165,052
2018-01-30	$43.20	$43.49	$42.96	$43.22	$38.00	105,623
2018-01-29	$43.93	$44.10	$43.38	$43.38	$38.14	100,961
2018-01-26	$44.84	$44.84	$43.46	$43.93	$38.62	199,305
2018-01-25	$44.30	$44.30	$41.77	$43.38	$38.14	130,010
2018-01-24	$43.90	$44.31	$43.50	$43.68	$38.40	143,085
2018-01-23	$43.70	$44.07	$43.31	$43.77	$38.48	106,088
2018-01-22	$44.25	$44.25	$43.64	$43.98	$38.66	92,269
2018-01-19	$43.62	$44.23	$43.01	$44.23	$38.88	134,800
2018-01-18	$44.33	$44.43	$43.65	$43.66	$38.38	130,458
2018-01-17	$44.28	$44.43	$43.63	$44.36	$39.00	156,223
2018-01-16	$44.48	$44.93	$44.13	$44.24	$38.89	218,627
2018-01-12	$44.00	$44.80	$43.90	$44.20	$38.86	265,791
2018-01-11	$43.19	$43.91	$43.19	$43.89	$38.58	189,223
2018-01-10	$42.61	$43.54	$42.26	$43.02	$37.82	296,592
2018-01-09	$42.08	$42.91	$42.02	$42.55	$37.41	337,857
2018-01-08	$42.17	$42.44	$41.70	$42.02	$36.94	223,346
2018-01-05	$42.46	$42.68	$41.94	$42.17	$37.07	132,572
2018-01-04	$42.41	$42.86	$42.11	$42.21	$37.11	183,251
2018-01-03	$41.91	$42.28	$41.65	$41.96	$36.89	259,584
2018-01-02	$42.40	$42.78	$41.74	$41.90	$36.83	253,841
2017-12-29	$42.95	$42.97	$42.05	$42.06	$36.98	206,730
2017-12-28	$43.25	$43.25	$42.68	$42.85	$37.67	169,673
2017-12-27	$43.10	$43.69	$43.00	$43.07	$37.86	197,753
2017-12-26	$43.29	$43.55	$43.01	$43.24	$38.01	166,533
2017-12-22	$43.49	$43.70	$42.98	$43.45	$38.20	177,791
2017-12-21	$43.21	$43.68	$42.99	$43.37	$38.13	215,214
2017-12-20	$43.65	$43.65	$42.58	$42.94	$37.75	186,509
2017-12-19	$43.73	$43.73	$43.00	$43.27	$38.04	389,414
2017-12-18	$43.24	$44.16	$43.24	$43.42	$38.17	308,279
2017-12-15	$42.09	$43.33	$40.83	$42.92	$37.73	803,166
2017-12-14	$42.66	$42.79	$41.55	$41.89	$36.83	385,307
2017-12-13	$42.26	$42.81	$41.75	$42.50	$37.36	492,502
2017-12-12	$42.44	$42.75	$42.05	$42.53	$37.39	243,222
2017-12-11	$42.60	$42.83	$42.12	$42.29	$37.18	156,383
2017-12-08	$43.20	$43.20	$42.42	$42.58	$37.43	139,835
2017-12-07	$42.67	$43.48	$42.64	$42.80	$37.63	203,121
2017-12-06	$42.95	$43.59	$42.64	$42.69	$37.53	122,032
2017-12-05	$44.50	$44.50	$43.08	$43.10	$37.89	234,150
2017-12-04	$44.70	$45.42	$43.97	$44.16	$38.82	204,978
2017-12-01	$43.97	$44.33	$42.31	$43.94	$38.63	345,373
2017-11-30	$43.75	$44.57	$42.95	$43.80	$38.51	442,842
2017-11-29	$42.51	$44.38	$41.98	$43.67	$38.23	232,876
2017-11-28	$41.28	$42.74	$39.24	$42.66	$37.35	223,611
2017-11-27	$40.82	$41.47	$39.84	$41.05	$35.94	145,220
2017-11-24	$41.49	$41.58	$40.74	$40.85	$35.76	100,294
2017-11-22	$41.59	$41.86	$41.14	$41.34	$36.19	120,713
2017-11-21	$41.57	$41.64	$40.90	$41.54	$36.37	266,909
2017-11-20	$40.73	$41.36	$39.85	$41.35	$36.20	196,908
2017-11-17	$40.33	$40.66	$39.71	$40.57	$35.52	192,984
2017-11-16	$41.08	$41.08	$40.48	$40.52	$35.48	147,192
2017-11-15	$40.34	$41.01	$40.01	$40.84	$35.76	124,851
2017-11-14	$40.40	$40.88	$40.40	$40.73	$35.66	90,667
2017-11-13	$40.06	$40.72	$37.60	$40.67	$35.61	130,998
2017-11-10	$40.50	$40.89	$40.19	$40.32	$35.30	83,781
2017-11-09	$40.72	$41.20	$39.94	$40.45	$35.41	115,625
2017-11-08	$41.40	$41.55	$40.81	$41.06	$35.95	128,174
2017-11-07	$43.01	$43.13	$41.51	$41.63	$36.45	142,776
2017-11-06	$42.65	$43.22	$39.62	$43.00	$37.65	143,390
2017-11-03	$43.24	$43.24	$42.76	$43.04	$37.68	88,299
2017-11-02	$42.55	$43.36	$42.25	$43.27	$37.88	111,962
2017-11-01	$43.31	$43.59	$42.30	$42.61	$37.31	113,786
2017-10-31	$42.65	$43.31	$42.52	$43.00	$37.65	134,413
2017-10-30	$43.87	$43.87	$41.96	$42.68	$37.37	211,788
2017-10-27	$43.84	$44.06	$42.75	$43.91	$38.44	263,875
2017-10-26	$43.53	$44.17	$42.84	$43.89	$38.43	312,852
2017-10-25	$43.75	$43.75	$42.92	$43.38	$37.98	98,445
2017-10-24	$43.42	$43.83	$43.26	$43.57	$38.15	152,280
2017-10-23	$43.58	$43.69	$43.14	$43.24	$37.86	107,701
2017-10-20	$43.59	$43.62	$43.16	$43.42	$38.01	146,608
2017-10-19	$42.63	$43.20	$42.56	$42.98	$37.63	164,293
2017-10-18	$42.78	$43.07	$42.57	$42.83	$37.50	202,675
2017-10-17	$43.49	$43.49	$42.64	$42.67	$37.36	145,431
2017-10-16	$43.21	$43.69	$43.09	$43.29	$37.90	246,165
2017-10-13	$43.56	$43.56	$42.86	$43.11	$37.74	206,303
2017-10-12	$43.88	$43.88	$43.31	$43.49	$38.08	230,095
2017-10-11	$44.13	$44.19	$43.71	$43.88	$38.42	196,614
2017-10-10	$43.72	$44.19	$43.48	$44.19	$38.69	264,929
2017-10-09	$44.20	$44.36	$43.63	$43.80	$38.35	212,241
2017-10-06	$43.88	$44.27	$43.78	$44.26	$38.75	314,575
2017-10-05	$43.80	$43.98	$43.55	$43.88	$38.42	222,837
2017-10-04	$43.81	$43.89	$43.40	$43.56	$38.14	233,970
2017-10-03	$43.63	$43.75	$42.95	$43.75	$38.30	293,223
2017-10-02	$42.97	$43.74	$42.61	$43.74	$38.29	244,153
2017-09-29	$42.77	$43.33	$42.53	$42.93	$37.59	204,897
2017-09-28	$42.66	$42.94	$42.14	$42.76	$37.44	162,599
2017-09-27	$41.90	$42.91	$41.23	$42.62	$37.31	238,701
2017-09-26	$41.08	$41.66	$40.81	$41.54	$36.37	320,825
2017-09-25	$40.63	$41.13	$40.47	$40.97	$35.87	168,757
2017-09-22	$40.64	$40.87	$40.46	$40.62	$35.56	210,901
2017-09-21	$40.79	$41.06	$40.61	$40.67	$35.61	281,979
2017-09-20	$40.07	$41.12	$39.85	$40.80	$35.72	271,710
2017-09-19	$39.66	$40.51	$39.66	$40.02	$35.04	487,387
2017-09-18	$38.83	$39.87	$38.79	$39.80	$34.85	534,585
2017-09-15	$38.67	$39.03	$38.10	$38.75	$33.93	858,125
2017-09-14	$39.43	$39.67	$38.49	$38.59	$33.79	460,722
2017-09-13	$39.05	$39.51	$38.77	$39.24	$34.36	461,518
2017-09-12	$38.21	$39.31	$38.21	$39.04	$34.18	377,820
2017-09-11	$37.92	$38.26	$37.72	$38.10	$33.36	748,713
2017-09-08	$37.37	$38.00	$37.26	$37.59	$32.91	356,604
2017-09-07	$38.17	$38.39	$37.09	$37.42	$32.76	512,516
2017-09-06	$38.37	$38.52	$38.09	$38.18	$33.43	374,088
2017-09-05	$39.32	$39.32	$38.08	$38.08	$33.34	240,367
2017-09-01	$39.34	$39.77	$39.05	$39.50	$34.58	126,611
2017-08-31	$39.30	$39.45	$39.10	$39.27	$34.38	192,573
2017-08-30	$39.06	$39.49	$38.90	$39.15	$34.28	141,494
2017-08-29	$38.94	$39.50	$38.77	$39.12	$34.09	131,498
2017-08-28	$40.00	$40.00	$39.10	$39.37	$34.31	246,851
2017-08-25	$39.93	$39.98	$39.33	$39.82	$34.70	131,234
2017-08-24	$39.26	$39.72	$39.07	$39.72	$34.62	214,874
2017-08-23	$38.34	$39.34	$38.30	$39.07	$34.05	196,464
2017-08-22	$38.64	$38.93	$38.39	$38.66	$33.69	97,008
2017-08-21	$38.37	$39.13	$37.79	$38.32	$33.40	75,171
2017-08-18	$38.09	$38.53	$37.76	$38.37	$33.44	131,207
2017-08-17	$39.21	$39.28	$38.37	$38.42	$33.48	200,508
2017-08-16	$39.43	$39.55	$39.00	$39.31	$34.26	534,916
2017-08-15	$40.13	$40.33	$39.12	$39.14	$34.11	226,302
2017-08-14	$39.18	$40.04	$38.90	$39.85	$34.73	146,426
2017-08-11	$39.54	$39.54	$38.56	$38.90	$33.90	228,337
2017-08-10	$39.58	$39.84	$39.21	$39.30	$34.25	492,672
2017-08-09	$39.97	$40.00	$39.53	$39.80	$34.69	251,419
2017-08-08	$39.51	$41.00	$39.51	$40.38	$35.19	184,427
2017-08-07	$40.19	$40.19	$39.54	$39.68	$34.58	108,467
2017-08-04	$40.36	$40.66	$39.70	$40.20	$35.03	89,619
2017-08-03	$40.43	$40.75	$37.68	$40.03	$34.89	96,613
2017-08-02	$40.45	$40.91	$40.05	$40.45	$35.25	133,398
2017-08-01	$40.68	$40.68	$40.25	$40.44	$35.24	111,899
2017-07-31	$39.84	$40.59	$39.66	$40.44	$35.24	159,483
2017-07-28	$39.93	$40.34	$39.01	$39.41	$34.35	138,645
2017-07-27	$40.46	$41.12	$40.00	$40.14	$34.98	165,504
2017-07-26	$40.38	$40.38	$39.91	$40.28	$35.10	225,892
2017-07-25	$40.08	$40.59	$40.00	$40.21	$35.04	161,649
2017-07-24	$39.58	$39.84	$39.35	$39.64	$34.55	119,305
2017-07-21	$40.45	$40.73	$39.42	$39.57	$34.49	122,187
2017-07-20	$40.18	$40.32	$39.76	$40.12	$34.96	91,778
2017-07-19	$40.21	$40.68	$39.73	$40.19	$35.03	93,380
2017-07-18	$39.93	$40.33	$38.55	$40.03	$34.89	155,968
2017-07-17	$39.95	$40.33	$39.52	$40.26	$35.09	104,250
2017-07-14	$39.99	$40.34	$39.70	$40.05	$34.90	130,456
2017-07-13	$40.48	$40.48	$39.80	$40.37	$35.18	98,171
2017-07-12	$40.22	$40.62	$39.91	$40.47	$35.27	88,839
2017-07-11	$40.08	$40.32	$39.56	$40.27	$35.10	158,173
2017-07-10	$40.74	$40.74	$39.98	$40.00	$34.86	190,173
2017-07-07	$39.60	$40.88	$39.53	$40.79	$35.55	311,537
2017-07-06	$41.08	$41.19	$40.39	$40.50	$35.30	252,146
2017-07-05	$40.95	$41.30	$40.21	$41.09	$35.81	186,730
2017-07-03	$40.20	$41.13	$40.14	$40.94	$35.68	101,833
2017-06-30	$40.74	$40.74	$39.60	$40.14	$34.98	162,401
2017-06-29	$41.12	$41.37	$40.01	$40.64	$35.42	152,185
2017-06-28	$40.09	$40.87	$39.96	$40.55	$35.34	296,809
2017-06-27	$39.58	$40.10	$39.24	$39.94	$34.81	198,651
2017-06-26	$39.13	$39.65	$38.77	$39.40	$34.34	192,580
2017-06-23	$38.96	$39.19	$38.42	$39.08	$34.06	246,562
2017-06-22	$39.39	$39.41	$38.79	$38.98	$33.97	122,124
2017-06-21	$40.34	$40.34	$39.39	$39.47	$34.40	184,621
2017-06-20	$40.36	$40.49	$39.90	$40.21	$35.04	157,876
2017-06-19	$40.12	$41.43	$40.12	$40.62	$35.40	190,072
2017-06-16	$41.25	$41.82	$40.74	$40.76	$35.52	331,246
2017-06-15	$42.26	$42.98	$41.83	$41.98	$36.59	130,312
2017-06-14	$42.16	$42.66	$42.03	$42.63	$37.15	221,926
2017-06-13	$42.46	$42.78	$42.18	$42.54	$37.07	173,806
2017-06-12	$42.27	$43.48	$41.58	$42.21	$36.79	176,342
2017-06-09	$41.63	$42.70	$41.27	$42.60	$37.13	232,028
2017-06-08	$39.89	$41.91	$39.89	$41.31	$36.00	159,858
2017-06-07	$39.63	$40.10	$39.63	$39.91	$34.78	227,304
2017-06-06	$39.45	$39.93	$39.34	$39.56	$34.48	156,467
2017-06-05	$40.22	$40.66	$39.82	$39.84	$34.72	155,953
2017-06-02	$39.50	$40.98	$39.50	$40.20	$35.03	231,190
2017-06-01	$39.85	$39.93	$39.07	$39.87	$34.75	228,431
2017-05-31	$40.03	$40.03	$39.01	$39.69	$34.59	257,702
2017-05-30	$40.63	$40.76	$39.80	$40.04	$34.74	121,482
2017-05-26	$40.72	$41.13	$40.43	$40.74	$35.34	107,486
2017-05-25	$41.04	$41.15	$40.58	$40.79	$35.39	123,155
2017-05-24	$40.60	$41.06	$40.25	$40.93	$35.51	180,296
2017-05-23	$40.25	$40.73	$39.71	$40.56	$35.19	112,071
2017-05-22	$39.80	$40.37	$39.44	$40.24	$34.91	122,802
2017-05-19	$40.02	$40.46	$39.62	$39.69	$34.43	115,985
2017-05-18	$39.39	$40.28	$39.28	$40.01	$34.71	212,123
2017-05-17	$40.05	$40.46	$39.26	$39.49	$34.26	214,291
2017-05-16	$40.92	$41.04	$40.50	$40.94	$35.52	56,390
2017-05-15	$40.66	$41.41	$40.11	$40.92	$35.50	128,532
2017-05-12	$40.60	$40.82	$40.00	$40.61	$35.23	105,773
2017-05-11	$41.38	$41.97	$40.50	$40.87	$35.46	85,783
2017-05-10	$41.57	$42.00	$41.21	$41.57	$36.06	214,699
2017-05-09	$41.84	$42.26	$41.37	$41.73	$36.20	165,304
2017-05-08	$41.66	$42.05	$41.53	$41.82	$36.28	164,290
2017-05-05	$42.09	$42.09	$41.17	$41.60	$36.09	100,859
2017-05-04	$41.75	$42.00	$41.09	$41.92	$36.37	236,140
2017-05-03	$41.39	$41.63	$41.22	$41.34	$35.87	182,238
2017-05-02	$42.24	$42.48	$41.41	$41.56	$36.06	182,533
2017-05-01	$41.57	$43.20	$41.31	$42.23	$36.64	154,866
2017-04-28	$42.38	$43.12	$41.32	$41.38	$35.90	187,600
2017-04-27	$42.14	$43.35	$41.71	$41.92	$36.37	115,095
2017-04-26	$41.80	$42.86	$41.76	$42.10	$36.52	206,358
2017-04-25	$41.85	$42.29	$41.40	$41.80	$36.26	198,788
2017-04-24	$40.61	$41.69	$40.51	$41.43	$35.94	213,229
2017-04-21	$39.91	$40.47	$39.73	$40.25	$34.92	197,285
2017-04-20	$39.00	$39.91	$39.00	$39.89	$34.61	140,469
2017-04-19	$38.53	$39.03	$38.53	$38.69	$33.57	145,388
2017-04-18	$37.82	$38.29	$37.65	$38.28	$33.21	151,591
2017-04-17	$37.19	$38.11	$37.03	$38.08	$33.04	77,564
2017-04-13	$37.91	$38.10	$37.09	$37.10	$32.19	102,107
2017-04-12	$38.68	$38.84	$37.98	$38.11	$33.06	74,712
2017-04-11	$38.04	$38.82	$38.03	$38.80	$33.66	77,252
2017-04-10	$38.48	$38.90	$37.92	$38.15	$33.10	91,688
2017-04-07	$38.44	$38.74	$38.25	$38.50	$33.40	152,000
2017-04-06	$38.50	$38.72	$38.11	$38.69	$33.57	158,187
2017-04-05	$39.41	$39.74	$38.39	$38.40	$33.31	155,351
2017-04-04	$38.70	$39.18	$38.70	$39.07	$33.90	140,775
2017-04-03	$39.34	$39.37	$38.38	$38.89	$33.74	117,601
2017-03-31	$39.55	$39.84	$39.16	$39.32	$34.11	265,088
2017-03-30	$38.31	$39.72	$38.31	$39.63	$34.38	117,689
2017-03-29	$38.37	$38.87	$37.89	$38.32	$33.25	139,987
2017-03-28	$37.80	$38.81	$37.52	$38.66	$33.54	143,859
2017-03-27	$37.28	$38.01	$36.73	$37.91	$32.89	100,826
2017-03-24	$38.03	$38.52	$37.83	$38.07	$33.03	115,237
2017-03-23	$37.44	$38.36	$37.24	$37.99	$32.96	128,356
2017-03-22	$37.65	$38.25	$37.01	$37.49	$32.53	188,160
2017-03-21	$40.17	$40.29	$37.93	$37.95	$32.92	229,297
2017-03-20	$40.31	$40.38	$39.75	$39.79	$34.52	122,364
2017-03-17	$40.20	$40.61	$39.79	$40.37	$35.02	260,823
2017-03-16	$39.96	$40.68	$39.96	$40.37	$35.02	123,241
2017-03-15	$39.93	$40.22	$39.54	$39.80	$34.53	139,326
2017-03-14	$39.62	$39.99	$39.35	$39.86	$34.58	96,539
2017-03-13	$39.83	$40.49	$39.68	$39.92	$34.63	136,317
2017-03-10	$40.49	$40.49	$39.61	$39.87	$34.59	195,513
2017-03-09	$39.86	$40.42	$39.40	$40.16	$34.84	221,739
2017-03-08	$40.36	$40.70	$39.80	$39.80	$34.53	143,824
2017-03-07	$40.00	$40.45	$39.70	$40.26	$34.93	184,743
2017-03-06	$39.95	$40.23	$39.57	$40.05	$34.75	105,223
2017-03-03	$39.85	$40.28	$39.20	$40.11	$34.80	160,880
2017-03-02	$40.79	$40.79	$39.55	$39.58	$34.34	195,943
2017-03-01	$40.22	$40.93	$40.17	$40.67	$35.28	346,525
2017-02-28	$41.09	$41.16	$40.07	$40.12	$34.68	272,602
2017-02-27	$41.64	$41.64	$40.99	$41.10	$35.53	120,538
2017-02-24	$41.28	$41.84	$41.26	$41.70	$36.04	143,345
2017-02-23	$41.71	$41.81	$40.96	$41.80	$36.13	193,761
2017-02-22	$41.17	$41.83	$40.58	$41.45	$35.83	284,610
2017-02-21	$41.51	$41.74	$41.08	$41.29	$35.69	318,156
2017-02-17	$41.59	$42.04	$40.99	$41.09	$35.52	365,161
2017-02-16	$41.81	$42.17	$41.48	$42.10	$36.39	240,129
2017-02-15	$41.29	$42.01	$41.20	$41.92	$36.23	163,588
2017-02-14	$40.76	$41.41	$40.58	$41.31	$35.71	160,716
2017-02-13	$40.05	$40.95	$40.03	$40.78	$35.25	182,895
2017-02-10	$39.65	$40.06	$39.57	$39.99	$34.57	159,653
2017-02-09	$39.49	$39.90	$39.27	$39.64	$34.26	180,485
2017-02-08	$40.03	$40.29	$38.97	$39.32	$33.99	225,541
2017-02-07	$40.34	$40.42	$39.93	$40.25	$34.79	217,524
2017-02-06	$39.87	$40.35	$39.62	$40.23	$34.77	226,075
2017-02-03	$39.09	$40.08	$39.01	$40.06	$34.63	197,683
2017-02-02	$38.57	$38.65	$37.86	$38.61	$33.37	229,620
2017-02-01	$38.71	$39.08	$38.17	$38.30	$33.11	160,298
2017-01-31	$38.04	$38.57	$37.85	$38.33	$33.13	150,922
2017-01-30	$38.56	$38.56	$37.58	$38.17	$32.99	204,496
2017-01-27	$38.61	$39.24	$37.58	$38.71	$33.46	178,761
2017-01-26	$37.44	$38.19	$37.11	$38.13	$32.96	154,320
2017-01-25	$36.81	$37.65	$36.81	$37.48	$32.40	149,151
2017-01-24	$35.91	$36.54	$35.26	$36.46	$31.52	183,166
2017-01-23	$35.70	$35.93	$35.44	$35.79	$30.94	84,630
2017-01-20	$35.57	$36.03	$35.57	$35.79	$30.94	149,558
2017-01-19	$36.00	$36.08	$35.37	$35.51	$30.69	95,770
2017-01-18	$35.83	$36.12	$35.53	$36.01	$31.13	187,668
2017-01-17	$36.81	$36.81	$35.75	$35.83	$30.97	189,120
2017-01-13	$37.06	$37.33	$36.61	$36.85	$31.85	164,103
2017-01-12	$36.50	$36.98	$36.46	$36.84	$31.84	333,997
2017-01-11	$36.88	$37.06	$36.52	$36.82	$31.83	201,707
2017-01-10	$36.68	$37.32	$36.47	$37.00	$31.98	280,429
2017-01-09	$36.86	$36.86	$36.19	$36.49	$31.54	259,007
2017-01-06	$37.03	$37.38	$36.92	$36.95	$31.94	130,492
2017-01-05	$37.85	$38.00	$36.93	$37.22	$32.17	139,683
2017-01-04	$37.89	$38.25	$37.57	$37.92	$32.78	160,814
2017-01-03	$38.06	$38.36	$37.34	$37.70	$32.59	155,036
2016-12-30	$37.62	$37.75	$37.35	$37.65	$32.54	116,871
2016-12-29	$37.83	$38.02	$37.31	$37.58	$32.48	74,371
2016-12-28	$37.95	$37.96	$37.58	$37.80	$32.67	56,913
2016-12-27	$37.58	$37.91	$37.14	$37.89	$32.75	61,228
2016-12-23	$37.19	$37.43	$36.94	$37.41	$32.34	127,102
2016-12-22	$36.80	$37.53	$36.34	$37.12	$32.09	231,529
2016-12-21	$36.88	$36.99	$36.56	$36.84	$31.84	121,659
2016-12-20	$36.50	$37.00	$36.21	$36.82	$31.83	160,516
2016-12-19	$35.95	$36.48	$35.55	$36.44	$31.50	174,905
2016-12-16	$36.59	$36.70	$35.92	$35.97	$31.09	322,141
2016-12-15	$36.25	$37.07	$36.16	$36.70	$31.72	219,184
2016-12-14	$36.40	$36.58	$35.39	$36.20	$31.29	171,456
2016-12-13	$36.61	$36.93	$36.07	$36.64	$31.67	215,531
2016-12-12	$37.65	$37.66	$36.34	$36.44	$31.50	137,558
2016-12-09	$37.12	$37.66	$36.77	$37.64	$32.54	159,265
2016-12-08	$36.47	$37.15	$36.07	$37.02	$32.00	239,812
2016-12-07	$35.70	$36.33	$35.39	$36.26	$31.34	104,355
2016-12-06	$35.50	$36.02	$35.41	$35.90	$31.03	115,072
2016-12-05	$34.99	$35.63	$34.99	$35.50	$30.69	129,684
2016-12-02	$34.77	$34.81	$34.36	$34.75	$30.04	116,053
2016-12-01	$34.37	$35.22	$34.37	$35.08	$30.32	161,462
2016-11-30	$34.50	$34.72	$34.21	$34.33	$29.67	135,045
2016-11-29	$33.87	$34.45	$33.87	$34.41	$29.61	107,695
2016-11-28	$33.99	$34.30	$33.61	$33.68	$28.99	85,723
2016-11-25	$34.17	$34.18	$33.80	$34.13	$29.37	34,655
2016-11-23	$34.16	$34.28	$33.89	$34.17	$29.41	75,174
2016-11-22	$33.44	$34.05	$33.08	$34.03	$29.29	174,260
2016-11-21	$34.00	$34.00	$33.12	$33.32	$28.68	87,843
2016-11-18	$33.08	$34.00	$32.81	$33.97	$29.24	159,539
2016-11-17	$32.65	$33.29	$32.36	$33.12	$28.50	202,272
2016-11-16	$31.78	$32.50	$31.75	$32.36	$27.85	211,231
2016-11-15	$31.81	$31.92	$31.37	$31.81	$27.38	153,359
2016-11-14	$31.88	$32.67	$31.40	$32.11	$27.63	247,088
2016-11-11	$30.04	$31.88	$29.57	$31.50	$27.11	121,749
2016-11-10	$28.99	$30.18	$28.99	$30.12	$25.92	274,661
2016-11-09	$28.34	$28.94	$28.34	$28.91	$24.88	332,246
2016-11-08	$28.05	$28.32	$28.00	$28.14	$24.22	74,396
2016-11-07	$27.79	$28.27	$27.39	$28.23	$24.30	81,629
2016-11-04	$27.70	$27.85	$27.33	$27.42	$23.60	69,452
2016-11-03	$27.63	$27.78	$27.57	$27.70	$23.84	57,691
2016-11-02	$28.14	$28.14	$27.49	$27.51	$23.68	80,837
2016-11-01	$28.19	$28.33	$28.08	$28.21	$24.28	123,255
2016-10-31	$27.92	$28.25	$27.85	$28.15	$24.23	114,044
2016-10-28	$28.36	$28.55	$27.72	$27.80	$23.93	75,303
2016-10-27	$28.87	$28.91	$28.30	$28.35	$24.40	121,819
2016-10-26	$28.22	$28.97	$28.13	$28.75	$24.74	175,618
2016-10-25	$27.29	$28.14	$27.26	$28.11	$24.19	112,322
2016-10-24	$27.21	$27.52	$27.14	$27.51	$23.68	72,578
2016-10-21	$26.93	$27.17	$26.81	$27.16	$23.37	72,708
2016-10-20	$27.13	$27.37	$27.02	$27.16	$23.37	46,476
2016-10-19	$26.92	$27.33	$26.88	$27.18	$23.39	55,764
2016-10-18	$26.90	$26.99	$26.70	$26.90	$23.15	44,216
2016-10-17	$26.92	$26.99	$25.84	$26.70	$22.98	48,521
2016-10-14	$26.96	$27.15	$26.76	$26.97	$23.21	70,812
2016-10-13	$27.11	$27.11	$26.60	$26.72	$23.00	56,836
2016-10-12	$27.05	$27.49	$27.05	$27.23	$23.43	41,407
2016-10-11	$27.32	$27.52	$27.00	$27.13	$23.35	103,066
2016-10-10	$26.93	$27.41	$26.93	$27.35	$23.54	64,694
2016-10-07	$27.10	$27.11	$26.74	$26.96	$23.20	84,498
2016-10-06	$26.88	$27.16	$26.60	$27.07	$23.30	92,843
2016-10-05	$26.73	$27.06	$26.12	$26.87	$23.12	179,895
2016-10-04	$26.61	$26.71	$26.49	$26.60	$22.89	91,277
2016-10-03	$26.57	$26.73	$26.40	$26.55	$22.85	87,076
2016-09-30	$26.48	$26.90	$26.43	$26.75	$23.02	188,242
2016-09-29	$26.81	$26.88	$26.43	$26.47	$22.78	116,170
2016-09-28	$26.65	$26.81	$26.43	$26.76	$23.03	120,545
2016-09-27	$26.27	$26.61	$26.13	$26.57	$22.87	92,560
2016-09-26	$26.83	$26.83	$26.26	$26.34	$22.67	93,367
2016-09-23	$26.89	$27.10	$26.88	$26.92	$23.17	71,041
2016-09-22	$26.92	$27.11	$26.92	$27.08	$23.31	110,625
2016-09-21	$26.92	$27.02	$26.69	$26.88	$23.13	51,709
2016-09-20	$26.84	$26.94	$26.71	$26.75	$23.02	68,458
2016-09-19	$26.81	$26.98	$26.57	$26.76	$23.03	84,390
2016-09-16	$26.69	$26.78	$26.35	$26.76	$23.03	199,731
2016-09-15	$26.57	$26.81	$26.54	$26.71	$22.99	68,858
2016-09-14	$26.78	$26.91	$26.51	$26.51	$22.82	50,759
2016-09-13	$26.98	$26.98	$26.58	$26.82	$23.08	71,138
2016-09-12	$26.91	$27.15	$26.66	$27.14	$23.36	104,293
2016-09-09	$27.13	$27.27	$26.95	$26.96	$23.20	235,547
2016-09-08	$27.24	$27.24	$27.11	$27.19	$23.40	259,998
2016-09-07	$26.76	$27.24	$26.52	$27.20	$23.41	114,173
2016-09-06	$27.24	$27.24	$26.66	$26.75	$23.02	85,700
2016-09-02	$27.01	$27.14	$26.85	$27.12	$23.34	95,523
2016-09-01	$27.24	$27.24	$26.47	$27.00	$23.24	134,299
2016-08-31	$27.09	$27.26	$26.76	$27.15	$23.37	139,822
2016-08-30	$27.24	$27.30	$27.01	$27.20	$23.29	97,408
2016-08-29	$27.21	$27.42	$27.13	$27.17	$23.26	129,130
2016-08-26	$27.33	$27.34	$27.13	$27.21	$23.30	287,073
2016-08-25	$27.25	$27.32	$27.17	$27.25	$23.33	121,869
2016-08-24	$27.05	$27.26	$26.94	$27.23	$23.31	268,370
2016-08-23	$27.09	$27.20	$26.96	$26.99	$23.11	87,011
2016-08-22	$27.11	$27.14	$26.86	$27.06	$23.17	55,821
2016-08-19	$27.09	$27.25	$26.85	$27.14	$23.24	123,830
2016-08-18	$26.91	$27.09	$26.84	$27.08	$23.19	80,740
2016-08-17	$27.03	$27.20	$26.95	$26.98	$23.10	49,733
2016-08-16	$27.02	$27.14	$26.92	$27.04	$23.15	88,966
2016-08-15	$27.09	$27.14	$26.95	$27.10	$23.20	117,129
2016-08-12	$26.85	$27.05	$26.62	$27.00	$23.12	62,329
2016-08-11	$26.88	$27.11	$26.88	$27.01	$23.13	60,621
2016-08-10	$27.23	$27.23	$26.81	$26.86	$23.00	50,559
2016-08-09	$27.27	$27.39	$26.93	$27.21	$23.30	161,258
2016-08-08	$27.36	$27.36	$26.92	$27.21	$23.30	156,979
2016-08-05	$26.54	$27.24	$26.42	$27.22	$23.31	127,200
2016-08-04	$26.34	$26.52	$26.33	$26.36	$22.57	26,568
2016-08-03	$26.31	$26.60	$26.21	$26.42	$22.62	97,704
2016-08-02	$26.14	$26.40	$26.05	$26.25	$22.48	96,871
2016-08-01	$26.18	$26.35	$26.05	$26.17	$22.41	84,143
2016-07-29	$26.37	$26.45	$26.05	$26.20	$22.43	93,336
2016-07-28	$26.44	$26.46	$26.18	$26.37	$22.58	61,380
2016-07-27	$25.69	$26.45	$25.69	$26.45	$22.65	117,693
2016-07-26	$25.70	$26.34	$25.52	$25.64	$21.95	78,729
2016-07-25	$25.88	$25.90	$25.58	$25.63	$21.94	71,221
2016-07-22	$25.34	$25.95	$25.34	$25.86	$22.14	43,040
2016-07-21	$25.38	$25.66	$25.26	$25.36	$21.71	91,339
2016-07-20	$25.32	$25.34	$25.14	$25.18	$21.56	52,348
2016-07-19	$25.33	$25.57	$25.00	$25.32	$21.68	118,517
2016-07-18	$25.59	$25.77	$25.36	$25.46	$21.80	61,504
2016-07-15	$25.79	$25.79	$25.52	$25.72	$22.02	54,627
2016-07-14	$25.69	$25.79	$25.58	$25.61	$21.93	55,582
2016-07-13	$25.29	$25.48	$25.23	$25.38	$21.73	88,003
2016-07-12	$24.91	$25.52	$24.67	$25.32	$21.68	112,159
2016-07-11	$24.58	$24.95	$24.58	$24.81	$21.24	103,260
2016-07-08	$24.68	$24.94	$24.60	$24.72	$21.17	132,037
2016-07-07	$24.47	$24.67	$24.26	$24.46	$20.94	55,738
2016-07-06	$24.27	$24.59	$23.89	$24.42	$20.91	68,535
2016-07-05	$24.78	$24.78	$24.18	$24.35	$20.85	68,657
2016-07-01	$24.82	$24.97	$24.76	$24.90	$21.32	130,953
2016-06-30	$24.42	$24.95	$24.31	$24.93	$21.35	68,381
2016-06-29	$24.16	$24.47	$23.89	$24.41	$20.90	62,270
2016-06-28	$24.09	$24.27	$23.69	$23.97	$20.52	173,456
2016-06-27	$23.99	$24.06	$23.54	$23.73	$20.32	132,914
2016-06-24	$24.59	$24.97	$24.37	$24.38	$20.87	346,736
2016-06-23	$25.47	$25.88	$25.47	$25.78	$22.07	73,420
2016-06-22	$24.99	$25.64	$24.98	$25.11	$21.50	146,677
2016-06-21	$25.07	$25.13	$24.82	$25.02	$21.42	37,591
2016-06-20	$24.68	$25.20	$24.60	$25.04	$21.44	116,048
2016-06-17	$24.80	$24.98	$24.39	$24.45	$20.93	233,384
2016-06-16	$24.75	$24.94	$24.62	$24.80	$21.23	79,071
2016-06-15	$25.12	$25.45	$24.92	$25.01	$21.41	70,893
2016-06-14	$25.21	$25.42	$24.95	$25.02	$21.42	63,423
2016-06-13	$25.42	$25.93	$25.24	$25.31	$21.67	63,532
2016-06-10	$25.40	$25.66	$25.22	$25.56	$21.88	52,479
2016-06-09	$25.85	$25.85	$25.55	$25.72	$22.02	89,737
2016-06-08	$25.97	$26.20	$25.96	$26.02	$22.28	117,252
2016-06-07	$26.23	$26.37	$26.03	$26.06	$22.31	71,020
2016-06-06	$25.91	$26.55	$25.91	$26.28	$22.50	349,982
2016-06-03	$25.86	$26.02	$25.55	$25.98	$22.24	91,228
2016-06-02	$25.84	$26.13	$25.57	$26.11	$22.36	90,202
2016-06-01	$25.63	$26.01	$25.37	$26.00	$22.26	84,712
2016-05-31	$26.02	$26.02	$25.70	$25.91	$22.07	116,447
2016-05-27	$25.70	$26.06	$25.60	$26.04	$22.18	86,164
2016-05-26	$25.96	$25.96	$25.66	$25.73	$21.91	52,189
2016-05-25	$26.17	$26.50	$25.97	$26.05	$22.18	249,203
2016-05-24	$25.35	$26.45	$25.35	$26.15	$22.27	120,772
2016-05-23	$25.29	$25.50	$25.03	$25.24	$21.49	55,237
2016-05-20	$24.97	$25.42	$24.26	$25.42	$21.65	93,444
2016-05-19	$25.20	$25.39	$24.67	$24.85	$21.16	43,921
2016-05-18	$24.22	$25.32	$23.55	$25.31	$21.55	80,113
2016-05-17	$25.20	$25.23	$24.26	$24.37	$20.75	91,578
2016-05-16	$24.72	$25.25	$23.93	$25.13	$21.40	89,435
2016-05-13	$24.75	$25.16	$24.61	$24.74	$21.07	78,123
2016-05-12	$24.89	$25.00	$24.42	$24.87	$21.18	69,373
2016-05-11	$25.04	$25.34	$24.79	$24.86	$21.17	64,183
2016-05-10	$24.96	$25.37	$24.93	$25.15	$21.42	48,134
2016-05-09	$24.82	$25.21	$24.74	$24.93	$21.23	69,278
2016-05-06	$24.81	$24.95	$24.63	$24.90	$21.21	46,658
2016-05-05	$25.20	$25.43	$24.92	$24.94	$21.24	105,394
2016-05-04	$24.96	$25.25	$24.57	$25.08	$21.36	63,645
2016-05-03	$25.40	$25.67	$25.19	$25.20	$21.46	115,174
2016-05-02	$25.65	$25.79	$25.21	$25.68	$21.87	92,134
2016-04-29	$25.00	$25.66	$25.00	$25.65	$21.84	206,482
2016-04-28	$25.30	$25.45	$25.04	$25.07	$21.35	71,041
2016-04-27	$25.47	$25.72	$25.19	$25.52	$21.73	77,749
2016-04-26	$24.52	$25.42	$24.52	$25.39	$21.62	129,685
2016-04-25	$24.49	$24.58	$23.76	$24.50	$20.86	55,080
2016-04-22	$24.45	$24.76	$24.45	$24.62	$20.97	40,758
2016-04-21	$24.52	$24.62	$24.38	$24.48	$20.85	99,206
2016-04-20	$24.39	$24.75	$23.91	$24.62	$20.97	84,175
2016-04-19	$24.29	$24.44	$23.99	$24.42	$20.80	56,833
2016-04-18	$23.84	$24.41	$23.84	$24.29	$20.69	72,958
2016-04-15	$24.08	$24.18	$23.90	$24.04	$20.47	60,820
2016-04-14	$24.00	$24.52	$23.87	$24.20	$20.61	134,376
2016-04-13	$23.29	$24.07	$23.29	$24.03	$20.46	104,717
2016-04-12	$22.91	$23.34	$22.63	$23.14	$19.71	64,786
2016-04-11	$23.00	$23.40	$22.80	$22.94	$19.54	71,963
2016-04-08	$22.96	$23.18	$22.70	$22.92	$19.52	68,720
2016-04-07	$23.14	$23.27	$22.72	$22.82	$19.43	114,574
2016-04-06	$23.07	$23.59	$22.97	$23.41	$19.94	116,814
2016-04-05	$23.11	$23.41	$22.89	$23.10	$19.67	119,716
2016-04-04	$23.44	$23.61	$23.23	$23.36	$19.89	76,033
2016-04-01	$23.37	$23.72	$23.11	$23.53	$20.04	83,983
2016-03-31	$23.43	$23.98	$23.26	$23.57	$20.07	207,258
2016-03-30	$23.44	$23.70	$23.37	$23.49	$20.00	54,824
2016-03-29	$22.80	$23.41	$22.80	$23.38	$19.91	71,455
2016-03-28	$23.04	$23.21	$22.81	$22.94	$19.54	42,404
2016-03-24	$22.85	$23.06	$22.75	$23.02	$19.60	52,189
2016-03-23	$23.27	$23.35	$23.03	$23.03	$19.61	57,740
2016-03-22	$23.36	$23.66	$23.14	$23.43	$19.95	41,758
2016-03-21	$23.72	$23.82	$23.27	$23.57	$20.07	72,101
2016-03-18	$23.79	$24.04	$23.63	$23.78	$20.25	162,796
2016-03-17	$23.25	$23.69	$23.05	$23.58	$20.08	127,756
2016-03-16	$23.01	$23.41	$23.01	$23.33	$19.87	118,438
2016-03-15	$23.25	$23.43	$22.99	$23.01	$19.60	57,020
2016-03-14	$23.47	$23.76	$23.20	$23.44	$19.96	95,493
2016-03-11	$23.35	$23.65	$23.28	$23.60	$20.10	108,687
2016-03-10	$22.98	$23.28	$22.80	$23.20	$19.76	134,944
2016-03-09	$22.93	$23.06	$22.75	$22.92	$19.52	65,205
2016-03-08	$23.22	$23.36	$22.84	$22.85	$19.46	81,086
2016-03-07	$23.08	$23.41	$22.95	$23.41	$19.94	85,365
2016-03-04	$23.03	$23.19	$22.92	$23.19	$19.75	234,841
2016-03-03	$22.87	$23.08	$22.77	$22.96	$19.55	81,027
2016-03-02	$22.60	$22.96	$22.40	$22.85	$19.46	81,948
2016-03-01	$22.26	$22.89	$22.26	$22.82	$19.34	78,820
2016-02-29	$22.38	$22.50	$22.08	$22.19	$18.81	126,519
2016-02-26	$22.22	$22.56	$21.75	$22.47	$19.04	98,959
2016-02-25	$22.04	$22.30	$21.89	$22.12	$18.75	52,209
2016-02-24	$21.61	$22.14	$21.10	$22.10	$18.73	102,025
2016-02-23	$22.30	$22.32	$21.84	$21.87	$18.54	84,406
2016-02-22	$22.26	$22.52	$22.21	$22.35	$18.94	80,221
2016-02-19	$22.06	$22.37	$21.78	$22.16	$18.78	66,764
2016-02-18	$22.50	$22.62	$22.00	$22.11	$18.74	80,450
2016-02-17	$22.85	$22.96	$22.42	$22.54	$19.10	106,423
2016-02-16	$22.81	$23.03	$22.16	$22.75	$19.28	71,849
2016-02-12	$22.40	$22.69	$22.13	$22.56	$19.12	93,615
2016-02-11	$22.02	$22.38	$21.75	$21.96	$18.61	97,291
2016-02-10	$22.51	$22.93	$22.44	$22.46	$19.04	130,352
2016-02-09	$22.14	$22.67	$21.60	$22.43	$19.01	78,252
2016-02-08	$21.84	$22.58	$21.59	$22.45	$19.03	112,622
2016-02-05	$22.28	$22.87	$22.01	$22.13	$18.76	181,539
2016-02-04	$22.63	$23.03	$22.04	$22.38	$18.97	155,988
2016-02-03	$22.89	$22.89	$22.23	$22.78	$19.31	101,332
2016-02-02	$22.77	$23.16	$22.40	$22.79	$19.32	199,460
2016-02-01	$22.66	$23.40	$22.31	$23.24	$19.70	280,604
2016-01-29	$22.50	$22.91	$22.28	$22.86	$19.37	413,134
2016-01-28	$21.50	$21.95	$21.46	$21.80	$18.48	179,137
2016-01-27	$21.80	$22.11	$21.46	$21.49	$18.21	154,749
2016-01-26	$21.49	$22.00	$21.47	$21.91	$18.57	88,449
2016-01-25	$21.85	$22.00	$21.34	$21.46	$18.19	129,098
2016-01-22	$21.92	$22.18	$21.74	$21.99	$18.64	179,032
2016-01-21	$22.00	$22.13	$21.76	$21.79	$18.47	182,151
2016-01-20	$21.82	$22.24	$21.56	$21.99	$18.64	207,235
2016-01-19	$22.70	$22.72	$21.94	$22.24	$18.85	268,857
2016-01-15	$22.40	$22.73	$22.23	$22.59	$19.15	115,935
2016-01-14	$22.98	$23.37	$22.59	$23.08	$19.56	138,652
2016-01-13	$23.65	$23.65	$22.67	$22.83	$19.35	102,651
2016-01-12	$23.74	$23.76	$23.24	$23.62	$20.02	140,137
2016-01-11	$23.18	$23.92	$23.17	$23.56	$19.97	94,819
2016-01-08	$23.71	$23.91	$23.00	$23.13	$19.60	244,607
2016-01-07	$23.99	$24.15	$23.61	$23.64	$20.04	122,306
2016-01-06	$24.37	$24.57	$23.60	$24.40	$20.68	164,747
2016-01-05	$24.69	$24.77	$24.44	$24.60	$20.85	164,812
2016-01-04	$25.02	$25.27	$24.53	$24.58	$20.83	440,514
2015-12-31	$25.97	$25.97	$25.41	$25.42	$21.54	131,692
2015-12-30	$25.97	$26.13	$25.74	$26.01	$22.04	121,318
2015-12-29	$25.77	$26.04	$25.56	$26.04	$22.07	70,262
2015-12-28	$25.58	$25.71	$25.25	$25.66	$21.75	80,899
2015-12-24	$25.48	$25.85	$25.31	$25.62	$21.71	51,981
2015-12-23	$25.40	$25.45	$25.16	$25.45	$21.57	75,647
2015-12-22	$25.24	$25.63	$24.80	$25.26	$21.41	67,803
2015-12-21	$25.10	$25.48	$24.88	$25.17	$21.33	161,981
2015-12-18	$25.62	$25.73	$24.97	$24.98	$21.17	193,395
2015-12-17	$26.18	$26.34	$25.68	$25.72	$21.80	87,284
2015-12-16	$26.20	$26.20	$25.36	$26.04	$22.07	127,299
2015-12-15	$25.50	$25.99	$25.42	$25.92	$21.97	95,748
2015-12-14	$25.36	$25.85	$25.24	$25.42	$21.54	144,512
2015-12-11	$25.55	$25.93	$25.22	$25.32	$21.46	108,998
2015-12-10	$25.83	$26.08	$25.69	$25.95	$21.99	113,678
2015-12-09	$26.10	$26.31	$25.80	$25.86	$21.92	225,865
2015-12-08	$26.23	$26.40	$25.94	$26.03	$22.06	79,429
2015-12-07	$26.90	$27.00	$26.32	$26.42	$22.39	130,556
2015-12-04	$26.60	$27.15	$26.52	$26.98	$22.87	167,123
2015-12-03	$26.93	$27.08	$26.58	$26.59	$22.54	114,851
2015-12-02	$27.13	$27.20	$26.84	$26.86	$22.76	104,185
2015-12-01	$27.25	$27.29	$26.95	$27.21	$22.97	312,004
2015-11-30	$27.51	$27.55	$27.16	$27.20	$22.96	204,449
2015-11-27	$27.35	$27.50	$27.15	$27.50	$23.21	41,075
2015-11-25	$27.47	$27.59	$27.20	$27.39	$23.12	185,092
2015-11-24	$27.19	$27.50	$27.05	$27.50	$23.21	74,307
2015-11-23	$27.16	$27.47	$27.01	$27.39	$23.12	84,466
2015-11-20	$27.06	$27.45	$27.00	$27.22	$22.98	85,838
2015-11-19	$26.95	$27.16	$26.81	$26.99	$22.78	58,931
2015-11-18	$26.65	$27.10	$26.50	$27.07	$22.85	105,436
2015-11-17	$26.52	$27.00	$26.50	$26.63	$22.48	150,010
2015-11-16	$26.51	$26.80	$26.45	$26.50	$22.37	188,608
2015-11-13	$26.44	$26.83	$26.37	$26.58	$22.44	94,792
2015-11-12	$26.80	$27.09	$26.66	$26.69	$22.53	204,200
2015-11-11	$27.04	$27.37	$26.98	$26.99	$22.78	98,348
2015-11-10	$26.92	$27.35	$26.76	$26.99	$22.78	189,811
2015-11-09	$27.32	$27.45	$26.82	$26.98	$22.77	77,913
2015-11-06	$26.83	$27.60	$26.83	$27.32	$23.06	108,010
2015-11-05	$26.62	$26.97	$26.58	$26.70	$22.54	136,594
2015-11-04	$26.46	$26.79	$26.33	$26.62	$22.47	129,964
2015-11-03	$26.38	$26.58	$26.29	$26.45	$22.33	65,357
2015-11-02	$26.23	$26.67	$26.16	$26.51	$22.38	75,918
2015-10-30	$26.81	$26.96	$26.03	$26.23	$22.14	118,183
2015-10-29	$27.02	$27.25	$26.72	$26.76	$22.59	171,318
2015-10-28	$26.38	$27.18	$26.38	$27.11	$22.88	364,453
2015-10-27	$26.65	$26.82	$26.19	$26.35	$22.24	88,283
2015-10-26	$26.77	$26.85	$26.48	$26.70	$22.54	84,908
2015-10-23	$26.67	$27.06	$26.04	$26.84	$22.66	141,077
2015-10-22	$26.10	$26.30	$25.04	$26.16	$22.08	139,927
2015-10-21	$26.11	$26.39	$25.20	$25.85	$21.82	67,950
2015-10-20	$26.03	$26.39	$25.21	$26.00	$21.95	119,661
2015-10-19	$25.83	$26.43	$25.17	$26.04	$21.98	115,415
2015-10-16	$26.19	$26.36	$25.91	$26.04	$21.98	125,144
2015-10-15	$25.58	$26.20	$25.49	$26.05	$21.99	147,480
2015-10-14	$26.05	$26.22	$25.54	$25.57	$21.58	163,907
2015-10-13	$26.44	$26.77	$26.02	$26.04	$21.98	129,533
2015-10-12	$26.21	$26.60	$26.02	$26.49	$22.36	95,689
2015-10-09	$26.38	$26.47	$26.08	$26.21	$22.12	110,809
2015-10-08	$25.87	$26.32	$25.56	$26.30	$22.20	68,036
2015-10-07	$25.85	$26.06	$25.56	$26.02	$21.96	129,512
2015-10-06	$26.10	$26.10	$25.64	$25.76	$21.74	95,054
2015-10-05	$25.66	$26.22	$25.60	$26.09	$22.02	106,403
2015-10-02	$25.55	$26.06	$24.74	$25.70	$21.69	200,084
2015-10-01	$26.14	$26.15	$25.50	$25.96	$21.91	105,630
2015-09-30	$26.19	$26.24	$25.81	$26.22	$22.13	191,828
2015-09-29	$26.00	$26.15	$25.80	$26.01	$21.95	134,822
2015-09-28	$25.81	$26.03	$25.63	$25.95	$21.90	127,373
2015-09-25	$25.90	$26.17	$25.90	$26.03	$21.97	159,089
2015-09-24	$25.30	$25.79	$25.21	$25.67	$21.67	114,582
2015-09-23	$25.31	$25.59	$25.14	$25.48	$21.51	107,522
2015-09-22	$25.28	$25.52	$25.20	$25.34	$21.39	61,482
2015-09-21	$25.46	$25.71	$25.34	$25.53	$21.55	92,128
2015-09-18	$25.28	$25.35	$25.06	$25.23	$21.30	153,677
2015-09-17	$26.21	$26.54	$25.56	$25.65	$21.65	140,373
2015-09-16	$26.31	$26.31	$26.08	$26.17	$22.09	65,329
2015-09-15	$25.88	$26.30	$25.77	$26.23	$22.14	96,901
2015-09-14	$26.02	$26.17	$25.83	$25.92	$21.88	167,287
2015-09-11	$25.82	$26.10	$25.73	$25.98	$21.93	129,034
2015-09-10	$26.00	$26.19	$25.77	$25.90	$21.86	296,228
2015-09-09	$26.50	$26.50	$25.99	$26.01	$21.95	249,435
2015-09-08	$26.20	$26.39	$26.19	$26.30	$22.20	176,925

First Merchants Corp (FRME) News Headlines

Recent First Merchants Corp (FRME) News

Similar Companies to First Merchants Corp (FRME) 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 Merchants Corp (FRME) Exchange: NASDAQ