Franklin Financial Network Inc (FSB) Stock Profile

Data as of Oct. 8, 2025

$30.48 ($-0.41) -1.33%

Franklin Financial Network Inc - Daily Information

Click for more stock information on Franklin Financial Network Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$30.79
Previous Close	$30.48
High	$30.79
Low	$29.85
Adjusted Open	$30.79
Previous Adjusted Close	$30.48
Adjusted High	$30.79
Adjusted Low	$29.85

Invest in Franklin Financial Network Inc (FSB)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Franklin Financial Network Inc (FSB)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-08-14	$30.79	$30.79	$29.85	$30.48	$30.48	1,209,458
2020-08-13	$30.94	$31.45	$30.74	$30.89	$30.89	175,254
2020-08-12	$31.58	$32.42	$29.97	$31.01	$31.01	180,902
2020-08-11	$29.36	$30.00	$29.22	$29.55	$29.55	118,843
2020-08-10	$27.47	$28.83	$27.47	$28.65	$28.65	143,678
2020-08-07	$26.39	$27.53	$26.28	$27.50	$27.50	90,482
2020-08-06	$26.29	$26.77	$26.28	$26.51	$26.51	51,249
2020-08-05	$26.13	$26.74	$25.86	$26.49	$26.49	165,329
2020-08-04	$26.00	$26.16	$25.61	$25.79	$25.79	77,751
2020-08-03	$26.40	$26.55	$25.84	$26.09	$26.09	65,083
2020-07-31	$26.21	$26.54	$25.85	$26.40	$26.40	70,975
2020-07-30	$25.87	$26.46	$25.51	$26.37	$26.37	45,882
2020-07-29	$25.60	$26.53	$25.47	$26.49	$26.49	81,048
2020-07-28	$25.33	$26.31	$25.33	$25.70	$25.70	37,590
2020-07-27	$26.67	$26.67	$25.49	$25.73	$25.73	38,459
2020-07-24	$26.24	$27.18	$26.24	$26.89	$26.89	82,860
2020-07-23	$25.91	$26.62	$25.91	$26.50	$26.50	105,977
2020-07-22	$26.22	$26.49	$25.78	$26.09	$26.09	63,648
2020-07-21	$24.20	$26.71	$24.20	$26.54	$26.54	112,985
2020-07-20	$24.50	$24.84	$23.88	$23.97	$23.97	61,973
2020-07-17	$25.02	$25.29	$24.74	$24.80	$24.80	50,300
2020-07-16	$25.18	$25.64	$24.84	$25.07	$25.07	40,900
2020-07-15	$24.96	$25.77	$24.94	$25.31	$25.31	77,100
2020-07-14	$24.44	$24.75	$23.80	$24.08	$24.08	35,200
2020-07-13	$24.54	$24.97	$24.04	$24.49	$24.49	39,800
2020-07-10	$23.31	$24.12	$23.31	$24.09	$24.09	41,400
2020-07-09	$24.08	$24.19	$23.11	$23.27	$23.27	36,200
2020-07-08	$23.97	$24.49	$23.76	$24.32	$24.32	50,600
2020-07-07	$24.97	$24.97	$24.07	$24.10	$24.10	54,900
2020-07-06	$25.67	$25.94	$24.90	$25.29	$25.29	51,300
2020-07-02	$25.64	$25.97	$24.90	$25.03	$25.03	40,700
2020-07-01	$25.85	$25.95	$24.97	$25.05	$25.05	44,700
2020-06-30	$24.82	$25.81	$24.82	$25.75	$25.75	73,900
2020-06-29	$23.87	$25.34	$23.81	$25.01	$25.01	63,800
2020-06-26	$24.70	$24.70	$23.39	$23.46	$23.46	188,125
2020-06-25	$24.13	$25.18	$24.13	$25.16	$25.16	51,092
2020-06-24	$24.88	$24.92	$24.25	$24.30	$24.30	34,032
2020-06-23	$25.95	$26.04	$25.31	$25.31	$25.31	30,019
2020-06-22	$24.91	$25.48	$24.68	$25.43	$25.43	74,035
2020-06-19	$25.65	$25.65	$24.97	$25.03	$25.03	125,733
2020-06-18	$24.95	$25.76	$24.95	$25.27	$25.27	30,923
2020-06-17	$26.54	$26.54	$25.28	$25.43	$25.43	35,133
2020-06-16	$26.56	$26.69	$25.61	$26.31	$26.31	54,847
2020-06-15	$23.82	$25.60	$23.82	$25.32	$25.32	51,816
2020-06-12	$25.52	$25.52	$24.11	$24.83	$24.83	67,897
2020-06-11	$24.85	$25.42	$24.23	$24.36	$24.36	95,882
2020-06-10	$28.23	$28.46	$26.52	$26.58	$26.58	76,353
2020-06-09	$28.36	$28.81	$27.90	$28.38	$28.38	59,698
2020-06-08	$28.83	$29.17	$28.36	$28.99	$28.99	60,186
2020-06-05	$27.99	$28.45	$27.32	$28.20	$28.20	79,871
2020-06-04	$25.28	$26.10	$25.09	$26.05	$26.05	67,407
2020-06-03	$25.18	$26.11	$25.18	$25.55	$25.55	63,169
2020-06-02	$24.69	$25.04	$24.28	$24.58	$24.58	58,518
2020-06-01	$24.90	$25.15	$24.34	$24.36	$24.36	46,217
2020-05-29	$25.23	$25.54	$24.40	$24.66	$24.66	65,720
2020-05-28	$26.25	$26.35	$25.56	$25.63	$25.63	73,824
2020-05-27	$26.31	$26.31	$25.47	$26.05	$26.05	45,704
2020-05-26	$24.84	$25.50	$24.84	$25.03	$25.03	53,035
2020-05-22	$23.99	$24.26	$23.53	$23.73	$23.73	77,077
2020-05-21	$23.23	$23.97	$22.57	$23.38	$23.38	120,351
2020-05-20	$23.18	$23.72	$23.18	$23.40	$23.40	40,494
2020-05-19	$23.27	$23.49	$22.47	$22.55	$22.55	63,212
2020-05-18	$22.27	$23.69	$22.27	$23.59	$23.59	86,762
2020-05-15	$20.81	$21.61	$20.60	$21.51	$21.51	53,164
2020-05-14	$19.72	$20.99	$18.95	$20.64	$20.64	56,553
2020-05-13	$21.34	$21.34	$19.82	$20.49	$20.43	48,208
2020-05-12	$22.46	$22.46	$21.54	$21.58	$21.52	68,180
2020-05-11	$22.51	$22.81	$21.80	$22.41	$22.35	99,783
2020-05-08	$23.17	$23.42	$22.81	$23.10	$23.03	66,563
2020-05-07	$22.63	$23.30	$22.33	$22.51	$22.44	41,936
2020-05-06	$22.66	$23.30	$22.38	$22.51	$22.44	32,858
2020-05-05	$23.61	$23.84	$22.58	$22.61	$22.54	29,155
2020-05-04	$23.17	$23.23	$22.10	$22.64	$22.57	33,941
2020-05-01	$23.07	$23.79	$22.41	$23.46	$23.39	68,758
2020-04-30	$23.43	$24.00	$22.39	$23.72	$23.65	38,473
2020-04-29	$24.25	$24.82	$24.14	$24.16	$24.09	65,600
2020-04-28	$23.16	$23.92	$22.41	$23.51	$23.44	72,347
2020-04-27	$21.03	$22.84	$21.00	$22.75	$22.68	50,988
2020-04-24	$20.75	$21.26	$20.54	$21.10	$21.04	36,339
2020-04-23	$20.30	$21.17	$20.30	$20.74	$20.68	45,185
2020-04-22	$20.68	$20.99	$20.17	$20.20	$20.14	25,221
2020-04-21	$20.45	$20.62	$19.59	$20.38	$20.32	40,271
2020-04-20	$20.35	$21.48	$20.35	$20.83	$20.77	77,803
2020-04-17	$19.73	$21.44	$19.64	$20.96	$20.90	53,332
2020-04-16	$20.46	$20.46	$18.69	$19.35	$19.29	81,623
2020-04-15	$20.87	$21.68	$20.14	$20.19	$20.13	54,280
2020-04-14	$22.56	$23.23	$21.39	$21.75	$21.69	63,646
2020-04-13	$23.66	$24.52	$21.74	$21.91	$21.85	54,745
2020-04-09	$22.08	$24.21	$22.08	$24.06	$23.99	76,455
2020-04-08	$22.39	$22.39	$21.54	$21.76	$21.70	49,158
2020-04-07	$21.60	$22.34	$20.70	$21.82	$21.76	84,219
2020-04-06	$20.31	$21.23	$19.94	$20.91	$20.85	81,347
2020-04-03	$19.43	$20.06	$19.05	$19.91	$19.85	68,803
2020-04-02	$19.17	$20.14	$19.05	$19.73	$19.67	62,105
2020-04-01	$19.38	$20.56	$19.38	$19.65	$19.59	64,877
2020-03-31	$21.13	$21.74	$19.97	$20.39	$20.33	86,593
2020-03-30	$20.90	$21.67	$20.56	$21.45	$21.39	75,879
2020-03-27	$20.86	$21.73	$20.54	$20.68	$20.62	56,098
2020-03-26	$19.56	$21.96	$19.56	$21.81	$21.75	76,058
2020-03-25	$20.76	$20.96	$18.94	$19.68	$19.62	98,131
2020-03-24	$19.38	$20.82	$19.09	$20.64	$20.58	112,269
2020-03-23	$18.43	$19.48	$17.75	$18.88	$18.83	103,610
2020-03-20	$19.40	$19.48	$17.87	$18.50	$18.45	158,066
2020-03-19	$15.03	$19.37	$14.86	$19.16	$19.10	139,933
2020-03-18	$20.21	$20.21	$15.00	$15.03	$14.99	120,779
2020-03-17	$20.17	$21.26	$19.34	$21.20	$21.14	169,603
2020-03-16	$23.67	$23.67	$19.65	$19.84	$19.78	107,887
2020-03-13	$23.96	$24.67	$23.51	$24.67	$24.60	118,383
2020-03-12	$24.27	$25.25	$22.29	$22.96	$22.89	153,048
2020-03-11	$27.63	$28.00	$25.81	$26.16	$26.08	120,005
2020-03-10	$28.61	$28.61	$27.30	$28.42	$28.34	115,652
2020-03-09	$29.29	$29.29	$27.32	$27.61	$27.53	125,301
2020-03-06	$30.56	$30.92	$29.69	$30.29	$30.20	58,751
2020-03-05	$31.81	$32.11	$30.86	$31.47	$31.38	105,229
2020-03-04	$33.18	$33.18	$32.08	$32.77	$32.68	79,779
2020-03-03	$34.35	$34.35	$32.59	$32.90	$32.80	59,660
2020-03-02	$33.26	$34.35	$33.01	$34.33	$34.23	60,381
2020-02-28	$33.26	$34.01	$32.54	$33.49	$33.39	130,461
2020-02-27	$34.57	$35.52	$34.14	$34.20	$34.10	91,040
2020-02-26	$35.50	$35.84	$35.01	$35.20	$35.10	30,497
2020-02-25	$36.25	$36.25	$34.98	$35.19	$35.09	80,294
2020-02-24	$36.38	$36.79	$35.94	$36.08	$35.98	105,149
2020-02-21	$37.70	$37.70	$37.19	$37.38	$37.27	52,826
2020-02-20	$37.54	$37.83	$37.37	$37.63	$37.52	61,637
2020-02-19	$37.37	$37.61	$37.20	$37.60	$37.49	72,043
2020-02-18	$37.75	$37.99	$36.96	$37.30	$37.19	53,759
2020-02-14	$38.04	$38.10	$37.85	$37.88	$37.77	78,249
2020-02-13	$37.76	$38.04	$37.70	$38.04	$37.93	76,688
2020-02-12	$38.15	$38.15	$37.88	$37.93	$37.76	62,921
2020-02-11	$37.68	$38.24	$37.66	$37.95	$37.78	76,689
2020-02-10	$37.51	$37.66	$37.29	$37.41	$37.24	105,250
2020-02-07	$37.63	$37.96	$37.33	$37.51	$37.34	142,966
2020-02-06	$38.39	$38.55	$37.72	$37.98	$37.81	74,397
2020-02-05	$37.57	$38.40	$37.35	$38.15	$37.98	272,647
2020-02-04	$37.64	$37.82	$37.12	$37.24	$37.07	176,719
2020-02-03	$36.96	$37.23	$36.51	$37.00	$36.83	106,299
2020-01-31	$37.04	$37.45	$36.43	$36.87	$36.71	171,941
2020-01-30	$36.68	$37.38	$36.43	$37.36	$37.19	118,025
2020-01-29	$37.62	$37.88	$36.85	$37.00	$36.83	160,310
2020-01-28	$38.20	$38.47	$37.63	$37.64	$37.47	189,033
2020-01-27	$38.33	$38.81	$37.88	$38.02	$37.85	247,234
2020-01-24	$38.82	$39.00	$38.38	$39.00	$38.83	168,688
2020-01-23	$38.28	$39.00	$38.10	$39.00	$38.83	369,099
2020-01-22	$36.93	$38.54	$36.93	$38.52	$38.35	931,368
2020-01-21	$34.16	$34.34	$33.87	$34.15	$34.00	62,366
2020-01-17	$34.45	$34.63	$34.02	$34.46	$34.31	101,506
2020-01-16	$33.80	$34.27	$33.80	$34.21	$34.06	49,648
2020-01-15	$33.65	$33.71	$33.18	$33.63	$33.48	43,422
2020-01-14	$33.50	$33.81	$33.38	$33.80	$33.65	61,449
2020-01-13	$33.43	$33.85	$33.24	$33.66	$33.51	50,443
2020-01-10	$33.78	$33.78	$33.21	$33.41	$33.26	33,051
2020-01-09	$34.00	$34.30	$33.72	$33.78	$33.63	22,894
2020-01-08	$33.52	$33.96	$33.52	$33.83	$33.68	36,382
2020-01-07	$33.93	$33.94	$33.37	$33.43	$33.28	55,778
2020-01-06	$33.50	$33.89	$33.45	$33.78	$33.63	37,071
2020-01-03	$33.73	$34.17	$33.59	$33.88	$33.73	49,934
2020-01-02	$34.49	$34.49	$33.93	$34.16	$34.01	57,540
2019-12-31	$34.14	$34.58	$34.10	$34.33	$34.18	44,877
2019-12-30	$34.02	$34.45	$33.94	$34.21	$34.06	63,464
2019-12-27	$34.47	$34.50	$34.00	$34.01	$33.86	40,103
2019-12-26	$34.53	$34.84	$34.21	$34.40	$34.25	35,905
2019-12-24	$34.20	$34.63	$34.02	$34.53	$34.38	40,574
2019-12-23	$34.60	$34.74	$34.11	$34.28	$34.13	58,947
2019-12-20	$34.99	$35.01	$34.43	$34.56	$34.41	166,489
2019-12-19	$34.87	$34.96	$34.60	$34.79	$34.63	36,587
2019-12-18	$35.26	$35.49	$34.64	$34.74	$34.58	74,655
2019-12-17	$34.78	$35.31	$34.50	$35.19	$35.03	61,558
2019-12-16	$34.85	$35.00	$34.50	$34.68	$34.53	66,483
2019-12-13	$34.82	$34.82	$34.19	$34.46	$34.31	31,599
2019-12-12	$34.29	$35.08	$34.24	$34.65	$34.50	53,627
2019-12-11	$34.44	$34.50	$34.07	$34.20	$34.05	32,978
2019-12-10	$34.38	$34.59	$34.31	$34.45	$34.30	27,548
2019-12-09	$34.38	$34.47	$34.17	$34.31	$34.16	45,668
2019-12-06	$33.96	$34.76	$33.86	$34.54	$34.39	106,865
2019-12-05	$33.82	$34.06	$33.69	$33.92	$33.77	33,745
2019-12-04	$33.75	$34.39	$33.64	$33.68	$33.53	47,044
2019-12-03	$33.51	$33.69	$33.24	$33.57	$33.42	41,470
2019-12-02	$34.25	$34.52	$33.70	$33.83	$33.68	36,221
2019-11-29	$34.00	$34.30	$34.00	$34.14	$33.99	14,346
2019-11-27	$34.10	$34.49	$33.86	$34.18	$34.03	31,129
2019-11-26	$34.17	$34.32	$33.95	$34.12	$33.97	27,351
2019-11-25	$33.60	$34.21	$33.40	$34.11	$33.96	54,336
2019-11-22	$33.47	$33.50	$33.23	$33.33	$33.18	28,519
2019-11-21	$33.70	$33.72	$33.16	$33.34	$33.19	58,877
2019-11-20	$33.38	$33.73	$33.23	$33.51	$33.36	63,185
2019-11-19	$33.48	$33.66	$33.42	$33.50	$33.35	65,722
2019-11-18	$33.29	$33.43	$33.09	$33.37	$33.22	56,501
2019-11-15	$33.62	$33.62	$32.98	$33.37	$33.22	34,064
2019-11-14	$33.24	$33.49	$33.24	$33.36	$33.21	33,142
2019-11-13	$33.48	$33.59	$33.31	$33.38	$33.17	58,688
2019-11-12	$33.82	$33.97	$33.69	$33.84	$33.63	28,828
2019-11-11	$33.43	$33.90	$33.43	$33.73	$33.52	25,125
2019-11-08	$34.26	$34.34	$33.63	$33.73	$33.52	31,932
2019-11-07	$33.98	$34.33	$33.74	$34.18	$33.97	57,363
2019-11-06	$33.69	$34.09	$33.55	$33.74	$33.53	71,936
2019-11-05	$33.73	$34.22	$33.56	$33.72	$33.51	57,005
2019-11-04	$33.88	$34.00	$33.25	$33.73	$33.52	58,067
2019-11-01	$33.55	$33.71	$32.92	$33.64	$33.43	55,678
2019-10-31	$34.16	$34.51	$32.86	$33.27	$33.06	57,917
2019-10-30	$34.65	$34.67	$34.05	$34.43	$34.21	87,193
2019-10-29	$33.67	$34.67	$33.67	$34.65	$34.43	107,078
2019-10-28	$33.20	$34.00	$33.20	$33.96	$33.75	93,258
2019-10-25	$33.21	$33.50	$32.82	$32.93	$32.72	141,307
2019-10-24	$31.22	$34.58	$31.22	$33.75	$33.54	256,137
2019-10-23	$31.00	$31.13	$30.55	$31.09	$30.90	75,501
2019-10-22	$31.00	$31.43	$30.88	$30.91	$30.72	41,671
2019-10-21	$30.64	$31.23	$30.64	$31.08	$30.89	42,999
2019-10-18	$29.76	$30.27	$29.76	$30.23	$30.04	55,004
2019-10-17	$29.88	$30.02	$29.68	$29.94	$29.75	55,847
2019-10-16	$30.14	$30.34	$29.85	$29.90	$29.71	50,405
2019-10-15	$30.00	$30.51	$30.00	$30.22	$30.03	75,173
2019-10-14	$29.55	$30.01	$29.40	$29.99	$29.80	39,243
2019-10-11	$29.89	$29.99	$29.48	$29.64	$29.45	118,182
2019-10-10	$29.43	$29.60	$29.28	$29.31	$29.13	54,432
2019-10-09	$29.31	$29.49	$29.10	$29.29	$29.11	72,168
2019-10-08	$29.56	$29.69	$28.90	$28.96	$28.78	37,927
2019-10-07	$29.99	$30.00	$29.77	$29.83	$29.64	51,695
2019-10-04	$29.60	$30.15	$29.54	$29.98	$29.79	63,618
2019-10-03	$29.41	$29.85	$29.31	$29.67	$29.48	116,351
2019-10-02	$29.33	$29.64	$29.11	$29.55	$29.37	50,145
2019-10-01	$30.33	$30.79	$29.21	$29.62	$29.43	88,171
2019-09-30	$30.61	$30.67	$30.07	$30.21	$30.02	70,739
2019-09-27	$30.86	$31.07	$30.51	$30.61	$30.42	51,627
2019-09-26	$30.98	$31.06	$30.45	$30.49	$30.30	27,920
2019-09-25	$30.29	$31.13	$30.29	$31.04	$30.85	55,422
2019-09-24	$30.83	$30.93	$30.30	$30.35	$30.16	50,663
2019-09-23	$30.26	$31.17	$30.20	$30.95	$30.76	71,819
2019-09-20	$30.66	$31.24	$30.46	$30.59	$30.40	197,704
2019-09-19	$30.88	$31.66	$30.63	$30.67	$30.48	59,892
2019-09-18	$30.84	$31.32	$30.53	$31.13	$30.94	47,505
2019-09-17	$31.38	$31.38	$30.81	$30.91	$30.72	65,172
2019-09-16	$31.59	$32.00	$31.25	$31.46	$31.26	76,053
2019-09-13	$31.86	$32.13	$31.50	$31.88	$31.68	86,808
2019-09-12	$31.48	$32.08	$31.03	$31.87	$31.67	72,962
2019-09-11	$31.10	$31.67	$30.76	$31.67	$31.47	87,083
2019-09-10	$30.37	$30.95	$30.03	$30.84	$30.65	62,097
2019-09-09	$29.00	$30.37	$29.00	$30.23	$30.04	107,456
2019-09-06	$29.02	$29.27	$28.79	$28.81	$28.63	36,468
2019-09-05	$28.49	$29.60	$28.49	$29.03	$28.85	66,905
2019-09-04	$28.55	$28.61	$28.11	$28.21	$28.03	47,594
2019-09-03	$28.66	$28.66	$27.99	$28.33	$28.15	55,264
2019-08-30	$28.80	$29.15	$28.59	$28.93	$28.75	90,273
2019-08-29	$28.57	$28.97	$28.40	$28.61	$28.43	69,621
2019-08-28	$27.75	$28.58	$27.75	$28.22	$28.04	42,271
2019-08-27	$28.60	$28.60	$27.86	$27.87	$27.70	58,873
2019-08-26	$28.24	$28.58	$27.90	$28.47	$28.29	51,020
2019-08-23	$28.27	$28.60	$27.85	$27.91	$27.74	142,397
2019-08-22	$28.62	$28.62	$28.21	$28.40	$28.22	62,301
2019-08-21	$28.59	$28.66	$28.31	$28.51	$28.33	31,398
2019-08-20	$28.34	$28.69	$28.29	$28.41	$28.23	33,135
2019-08-19	$28.55	$28.80	$28.30	$28.47	$28.29	45,077
2019-08-16	$27.40	$28.29	$27.40	$28.14	$27.96	52,287
2019-08-15	$27.49	$27.51	$26.98	$27.31	$27.14	56,391
2019-08-14	$27.58	$27.64	$27.19	$27.40	$27.23	108,091
2019-08-13	$27.90	$28.50	$27.90	$28.07	$27.85	35,741
2019-08-12	$28.02	$28.05	$27.90	$27.93	$27.71	36,605
2019-08-09	$28.27	$28.54	$28.03	$28.35	$28.13	60,596
2019-08-08	$27.75	$28.53	$27.75	$28.39	$28.17	59,288
2019-08-07	$27.46	$27.84	$27.25	$27.60	$27.39	56,890
2019-08-06	$28.09	$28.10	$27.55	$27.94	$27.72	69,412
2019-08-05	$28.10	$28.17	$27.60	$27.95	$27.73	142,822
2019-08-02	$28.76	$28.76	$28.18	$28.69	$28.47	81,831
2019-08-01	$29.35	$29.87	$28.80	$28.98	$28.76	152,966
2019-07-31	$29.50	$29.91	$29.30	$29.50	$29.27	77,286
2019-07-30	$28.53	$29.68	$28.53	$29.49	$29.26	67,972
2019-07-29	$29.05	$29.05	$28.64	$28.73	$28.51	86,841
2019-07-26	$28.78	$29.44	$28.67	$29.24	$29.01	79,654
2019-07-25	$28.50	$29.17	$28.20	$28.20	$27.98	42,383
2019-07-24	$27.20	$28.51	$27.20	$28.21	$27.99	85,436
2019-07-23	$27.30	$27.56	$27.25	$27.40	$27.19	34,549
2019-07-22	$27.95	$27.95	$26.87	$27.29	$27.08	90,082
2019-07-19	$28.21	$28.47	$27.90	$28.00	$27.78	74,722
2019-07-18	$27.98	$28.63	$27.98	$28.30	$28.08	23,232
2019-07-17	$27.96	$28.16	$27.78	$27.99	$27.77	59,809
2019-07-16	$27.98	$28.23	$27.88	$27.99	$27.77	55,184
2019-07-15	$28.52	$28.52	$27.84	$27.94	$27.72	45,133
2019-07-12	$27.93	$28.65	$27.87	$28.55	$28.33	64,867
2019-07-11	$27.74	$28.07	$27.72	$27.97	$27.75	46,251
2019-07-10	$28.14	$28.14	$27.43	$27.71	$27.50	52,401
2019-07-09	$28.10	$28.18	$27.79	$28.13	$27.91	22,175
2019-07-08	$28.48	$28.55	$28.03	$28.18	$27.96	38,479
2019-07-05	$28.36	$28.67	$28.16	$28.65	$28.43	35,440
2019-07-03	$28.06	$28.45	$28.05	$28.19	$27.97	25,868
2019-07-02	$28.38	$28.38	$27.79	$28.01	$27.79	47,409
2019-07-01	$28.05	$28.45	$27.72	$28.38	$28.16	56,233
2019-06-28	$27.80	$28.15	$27.68	$27.86	$27.65	130,975
2019-06-27	$27.21	$27.65	$27.18	$27.63	$27.42	40,245
2019-06-26	$27.57	$27.85	$27.21	$27.24	$27.03	53,946
2019-06-25	$27.08	$27.73	$26.95	$27.55	$27.34	48,520
2019-06-24	$26.95	$27.46	$26.95	$27.10	$26.89	124,722
2019-06-21	$27.05	$27.46	$26.96	$27.02	$26.81	59,181
2019-06-20	$27.48	$27.48	$26.97	$27.25	$27.04	27,080
2019-06-19	$27.48	$27.97	$27.12	$27.23	$27.02	33,382
2019-06-18	$27.02	$27.87	$27.02	$27.45	$27.24	39,331
2019-06-17	$27.04	$27.28	$26.92	$27.02	$26.81	69,663
2019-06-14	$27.02	$27.35	$26.95	$27.04	$26.83	62,942
2019-06-13	$27.09	$27.28	$26.81	$27.02	$26.81	82,528
2019-06-12	$27.25	$27.46	$26.97	$27.01	$26.80	62,199
2019-06-11	$27.41	$27.77	$27.16	$27.34	$27.13	45,802
2019-06-10	$27.31	$27.80	$27.21	$27.25	$27.04	32,728
2019-06-07	$27.23	$27.36	$27.06	$27.16	$26.95	32,850
2019-06-06	$27.26	$27.49	$27.09	$27.25	$27.04	52,534
2019-06-05	$27.21	$27.69	$26.74	$27.26	$27.05	56,048
2019-06-04	$26.72	$27.33	$26.66	$27.30	$27.09	57,421
2019-06-03	$26.25	$26.64	$26.06	$26.38	$26.18	76,884
2019-05-31	$26.76	$26.86	$26.13	$26.25	$26.05	64,255
2019-05-30	$27.80	$27.85	$26.98	$27.18	$26.97	75,430
2019-05-29	$27.50	$27.93	$27.04	$27.80	$27.59	50,027
2019-05-28	$28.14	$28.14	$27.56	$27.67	$27.46	88,834
2019-05-24	$27.71	$28.12	$27.66	$28.05	$27.83	38,574
2019-05-23	$27.52	$27.57	$27.28	$27.54	$27.33	83,846
2019-05-22	$27.81	$27.99	$27.72	$27.89	$27.68	43,354
2019-05-21	$27.88	$28.03	$27.75	$27.97	$27.75	46,474
2019-05-20	$27.68	$27.99	$27.58	$27.70	$27.49	80,738
2019-05-17	$27.94	$28.18	$27.53	$27.77	$27.56	111,843
2019-05-16	$27.05	$27.26	$27.00	$27.18	$26.97	57,120
2019-05-15	$26.74	$27.03	$26.31	$26.97	$26.76	56,225
2019-05-14	$26.25	$26.99	$26.15	$26.91	$26.70	53,836
2019-05-13	$27.30	$27.35	$26.09	$26.22	$25.98	67,426
2019-05-10	$27.70	$27.82	$27.25	$27.79	$27.53	45,770
2019-05-09	$27.50	$28.22	$27.34	$27.86	$27.60	72,611
2019-05-08	$27.69	$28.10	$27.42	$27.45	$27.20	51,603
2019-05-07	$28.58	$28.63	$27.79	$27.91	$27.65	48,637
2019-05-06	$28.45	$29.08	$28.36	$28.86	$28.60	42,583
2019-05-03	$28.12	$28.98	$28.09	$28.87	$28.61	44,752
2019-05-02	$27.47	$28.18	$27.36	$28.08	$27.82	60,220
2019-05-01	$27.72	$27.93	$27.05	$27.49	$27.24	154,230
2019-04-30	$28.98	$29.00	$27.58	$27.65	$27.40	122,648
2019-04-29	$28.80	$29.63	$28.80	$29.09	$28.82	65,082
2019-04-26	$28.25	$29.00	$28.25	$28.93	$28.66	67,385
2019-04-25	$27.82	$28.60	$27.82	$28.41	$28.15	128,292
2019-04-24	$28.14	$28.44	$27.76	$28.36	$28.10	55,778
2019-04-23	$27.80	$28.39	$27.71	$28.23	$27.97	66,793
2019-04-22	$27.76	$28.01	$27.76	$27.84	$27.58	78,575
2019-04-18	$28.14	$28.23	$27.86	$27.99	$27.73	70,496
2019-04-17	$28.29	$28.54	$27.77	$28.29	$28.03	89,245
2019-04-16	$27.52	$28.34	$27.49	$28.16	$27.90	61,113
2019-04-15	$27.84	$27.88	$27.15	$27.52	$27.27	53,015
2019-04-12	$28.34	$28.55	$27.59	$27.89	$27.63	67,182
2019-04-11	$27.35	$28.16	$27.35	$28.11	$27.85	80,221
2019-04-10	$27.49	$27.73	$26.72	$27.39	$27.14	165,076
2019-04-09	$27.64	$28.51	$27.05	$27.64	$27.39	250,314
2019-04-08	$30.00	$30.12	$27.40	$27.75	$27.50	358,105
2019-04-05	$30.13	$30.48	$29.86	$30.25	$29.97	47,344
2019-04-04	$29.45	$30.23	$29.42	$30.15	$29.87	39,338
2019-04-03	$29.89	$29.94	$29.46	$29.55	$29.28	31,156
2019-04-02	$29.87	$30.11	$29.55	$29.60	$29.33	40,202
2019-04-01	$29.29	$29.92	$29.00	$29.88	$29.61	90,801
2019-03-29	$29.54	$29.61	$28.73	$29.01	$28.74	51,942
2019-03-28	$29.15	$29.37	$28.77	$29.23	$28.96	37,961
2019-03-27	$28.50	$29.27	$28.33	$29.09	$28.82	67,933
2019-03-26	$27.79	$28.89	$27.70	$28.71	$28.45	73,685
2019-03-25	$27.47	$27.97	$27.18	$27.65	$27.40	43,884
2019-03-22	$28.45	$28.46	$27.25	$27.49	$27.24	72,281
2019-03-21	$29.10	$29.46	$28.62	$28.73	$28.47	111,000
2019-03-20	$29.76	$30.01	$29.24	$29.24	$28.97	96,478
2019-03-19	$31.32	$31.32	$29.82	$29.95	$29.68	41,802
2019-03-18	$30.91	$31.25	$30.87	$31.14	$30.85	54,055
2019-03-15	$30.92	$31.18	$30.77	$30.87	$30.59	122,685
2019-03-14	$30.74	$31.00	$30.65	$30.90	$30.62	44,823
2019-03-13	$30.28	$30.86	$30.08	$30.71	$30.43	105,870
2019-03-12	$30.21	$30.31	$29.75	$30.09	$29.81	139,918
2019-03-11	$30.95	$30.95	$29.50	$29.99	$29.71	231,165
2019-03-08	$31.01	$31.32	$30.93	$31.11	$30.82	46,332
2019-03-07	$31.27	$31.75	$31.05	$31.18	$30.89	45,413
2019-03-06	$32.78	$32.82	$31.65	$31.65	$31.36	53,199
2019-03-05	$32.60	$33.13	$32.22	$32.87	$32.57	57,483
2019-03-04	$33.12	$33.39	$32.59	$32.61	$32.31	48,308
2019-03-01	$32.98	$33.34	$32.69	$33.28	$32.97	80,840
2019-02-28	$32.93	$33.07	$32.70	$32.80	$32.50	70,370
2019-02-27	$32.98	$33.11	$32.79	$32.89	$32.59	78,179
2019-02-26	$33.48	$33.69	$32.99	$33.00	$32.70	46,795
2019-02-25	$34.21	$34.29	$33.52	$33.54	$33.23	32,076
2019-02-22	$34.05	$34.05	$33.51	$33.98	$33.67	72,216
2019-02-21	$34.37	$34.65	$33.85	$33.97	$33.66	55,746
2019-02-20	$34.65	$34.68	$34.09	$34.56	$34.24	140,216
2019-02-19	$34.39	$35.17	$34.20	$34.62	$34.30	96,789
2019-02-15	$33.51	$34.27	$33.40	$34.13	$33.82	84,285
2019-02-14	$33.02	$33.50	$32.96	$33.23	$32.93	76,673
2019-02-13	$33.11	$33.62	$33.11	$33.38	$33.03	64,085
2019-02-12	$32.77	$33.18	$32.76	$33.11	$32.77	61,012
2019-02-11	$32.06	$32.70	$31.88	$32.66	$32.32	45,873
2019-02-08	$32.08	$32.40	$31.72	$32.07	$31.74	91,128
2019-02-07	$32.14	$32.36	$31.91	$32.24	$31.91	137,024
2019-02-06	$32.12	$32.27	$31.95	$32.02	$31.69	69,416
2019-02-05	$32.57	$32.62	$32.00	$32.15	$31.82	73,180
2019-02-04	$32.28	$32.77	$32.01	$32.49	$32.15	117,394
2019-02-01	$31.93	$32.09	$31.72	$31.95	$31.62	82,991
2019-01-31	$32.45	$32.51	$31.10	$31.87	$31.54	98,723
2019-01-30	$33.41	$33.43	$32.35	$32.58	$32.24	86,575
2019-01-29	$32.15	$33.20	$32.07	$32.78	$32.44	118,677
2019-01-28	$30.59	$32.00	$30.37	$31.99	$31.66	110,326
2019-01-25	$30.28	$30.79	$29.47	$30.25	$29.94	167,839
2019-01-24	$28.02	$30.21	$27.90	$29.75	$29.44	342,729
2019-01-23	$28.11	$28.31	$27.54	$27.78	$27.49	37,606
2019-01-22	$28.24	$28.94	$27.95	$28.11	$27.82	64,814
2019-01-18	$28.45	$28.67	$28.25	$28.53	$28.23	54,473
2019-01-17	$28.82	$28.88	$28.17	$28.33	$28.04	67,411
2019-01-16	$28.12	$29.05	$28.01	$28.98	$28.68	121,027
2019-01-15	$27.81	$27.98	$27.44	$27.95	$27.66	42,087
2019-01-14	$27.78	$28.12	$27.68	$27.72	$27.43	49,115
2019-01-11	$27.81	$27.99	$27.49	$27.91	$27.62	50,147
2019-01-10	$28.32	$28.44	$27.83	$27.96	$27.67	76,888
2019-01-09	$28.41	$28.50	$27.87	$28.37	$28.08	54,583
2019-01-08	$28.59	$28.59	$28.01	$28.56	$28.26	44,595
2019-01-07	$28.34	$28.59	$28.08	$28.33	$28.04	52,992
2019-01-04	$27.85	$28.53	$27.45	$28.44	$28.15	98,196
2019-01-03	$26.99	$27.85	$26.69	$27.35	$27.07	135,469
2019-01-02	$25.94	$27.25	$25.94	$26.99	$26.71	96,585
2018-12-31	$26.77	$26.77	$26.06	$26.37	$26.10	105,540
2018-12-28	$26.40	$27.03	$26.31	$26.58	$26.30	159,220
2018-12-27	$26.47	$26.78	$25.25	$26.25	$25.98	99,558
2018-12-26	$25.55	$26.82	$25.50	$26.77	$26.49	105,210
2018-12-24	$25.70	$26.24	$25.46	$25.55	$25.29	32,216
2018-12-21	$26.18	$26.65	$25.63	$25.86	$25.59	248,294
2018-12-20	$26.00	$26.49	$25.90	$26.15	$25.88	79,013
2018-12-19	$27.23	$27.38	$25.92	$26.03	$25.76	92,458
2018-12-18	$27.84	$28.25	$27.26	$27.29	$27.01	118,677
2018-12-17	$27.29	$28.08	$27.21	$27.76	$27.47	68,999
2018-12-14	$27.83	$28.41	$27.24	$27.30	$27.02	63,407
2018-12-13	$29.28	$29.43	$28.11	$28.18	$27.89	49,512
2018-12-12	$28.97	$29.57	$28.32	$29.20	$28.90	90,984
2018-12-11	$29.24	$29.32	$28.41	$28.64	$28.34	61,060
2018-12-10	$29.23	$29.23	$28.23	$28.97	$28.67	95,705
2018-12-07	$29.47	$29.75	$28.73	$29.20	$28.90	217,530
2018-12-06	$29.76	$29.98	$29.00	$29.52	$29.21	179,342
2018-12-04	$32.62	$32.99	$29.94	$30.07	$29.76	187,624
2018-12-03	$33.85	$33.93	$32.66	$33.01	$32.67	70,230
2018-11-30	$33.65	$34.03	$33.39	$33.70	$33.35	112,626
2018-11-29	$34.31	$34.31	$33.73	$33.78	$33.43	44,119
2018-11-28	$33.72	$34.50	$32.92	$34.37	$34.01	85,627
2018-11-27	$33.61	$33.66	$32.31	$33.56	$33.21	138,195
2018-11-26	$33.39	$34.15	$33.16	$33.76	$33.41	80,776
2018-11-23	$33.00	$33.45	$32.75	$33.22	$32.88	39,100
2018-11-21	$33.11	$33.59	$32.40	$33.13	$32.79	75,039
2018-11-20	$33.99	$34.24	$32.81	$33.03	$32.69	96,933
2018-11-19	$34.15	$34.91	$33.93	$34.28	$33.92	98,185
2018-11-16	$33.74	$34.31	$33.33	$34.18	$33.83	83,428
2018-11-15	$33.53	$34.16	$33.13	$33.85	$33.50	100,138
2018-11-14	$34.44	$34.94	$33.49	$33.59	$33.24	70,514
2018-11-13	$34.09	$34.99	$33.89	$34.20	$33.85	60,798
2018-11-12	$34.16	$34.73	$33.78	$34.15	$33.80	69,701
2018-11-09	$34.41	$35.02	$33.68	$34.02	$33.67	46,574
2018-11-08	$33.66	$34.90	$33.53	$34.61	$34.25	73,771
2018-11-07	$34.06	$34.34	$33.16	$33.70	$33.35	81,760
2018-11-06	$33.54	$33.89	$33.42	$33.83	$33.48	130,641
2018-11-05	$33.90	$34.27	$33.49	$33.75	$33.40	48,793
2018-11-02	$33.69	$34.07	$33.48	$33.97	$33.62	54,081
2018-11-01	$33.97	$34.30	$33.56	$33.60	$33.25	53,254
2018-10-31	$34.48	$34.73	$33.18	$33.90	$33.55	79,999
2018-10-30	$34.43	$34.98	$33.66	$34.20	$33.85	56,131
2018-10-29	$33.47	$34.80	$33.47	$34.45	$34.09	144,639
2018-10-26	$32.70	$33.85	$32.45	$33.12	$32.78	163,262
2018-10-25	$34.15	$34.23	$32.58	$33.10	$32.76	176,820
2018-10-24	$35.85	$35.96	$33.61	$33.85	$33.50	67,048
2018-10-23	$35.39	$36.10	$35.17	$35.90	$35.53	119,825
2018-10-22	$37.13	$37.24	$35.66	$35.82	$35.45	97,250
2018-10-19	$37.58	$38.22	$37.10	$37.18	$36.79	86,287
2018-10-18	$38.27	$38.66	$37.61	$37.67	$37.28	42,863
2018-10-17	$37.91	$38.57	$37.32	$38.41	$38.01	68,188
2018-10-16	$37.65	$38.09	$36.84	$37.98	$37.59	55,408
2018-10-15	$36.68	$37.69	$36.58	$37.41	$37.02	65,173
2018-10-12	$38.51	$38.51	$35.58	$36.78	$36.40	103,381
2018-10-11	$39.35	$39.58	$37.87	$37.98	$37.59	92,876
2018-10-10	$39.45	$40.53	$39.25	$39.49	$39.08	119,076
2018-10-09	$39.09	$39.69	$38.51	$39.49	$39.08	81,046
2018-10-08	$38.42	$39.16	$38.17	$39.06	$38.65	59,333
2018-10-05	$38.66	$38.67	$38.08	$38.37	$37.97	41,547
2018-10-04	$38.91	$39.34	$38.47	$38.65	$38.25	43,055
2018-10-03	$38.00	$39.01	$37.63	$38.88	$38.48	71,770
2018-10-02	$37.91	$38.22	$37.26	$37.82	$37.43	73,366
2018-10-01	$39.25	$39.30	$37.67	$37.96	$37.57	65,081
2018-09-28	$38.85	$39.25	$38.80	$39.10	$38.69	67,242
2018-09-27	$39.60	$39.65	$38.85	$38.95	$38.55	68,079
2018-09-26	$40.30	$40.40	$39.35	$39.50	$39.09	107,758
2018-09-25	$40.40	$40.40	$39.95	$40.25	$39.83	42,666
2018-09-24	$41.30	$41.40	$39.95	$40.20	$39.78	84,907
2018-09-21	$41.20	$41.50	$40.70	$41.20	$40.77	455,155
2018-09-20	$40.75	$41.15	$40.75	$41.10	$40.67	80,520
2018-09-19	$40.20	$40.90	$40.20	$40.50	$40.08	78,084
2018-09-18	$40.25	$40.45	$39.95	$40.25	$39.83	55,668
2018-09-17	$40.30	$40.80	$39.90	$40.15	$39.73	81,269
2018-09-14	$40.05	$40.40	$39.85	$40.40	$39.98	75,629
2018-09-13	$40.15	$40.15	$39.90	$40.05	$39.63	142,164
2018-09-12	$40.00	$40.20	$39.85	$40.00	$39.59	131,551
2018-09-11	$39.75	$40.35	$39.65	$40.10	$39.68	76,534
2018-09-10	$39.90	$40.00	$39.55	$39.85	$39.44	72,365
2018-09-07	$39.30	$39.80	$39.10	$39.80	$39.39	89,449
2018-09-06	$38.90	$39.40	$38.90	$39.30	$38.89	79,948
2018-09-05	$38.95	$39.50	$38.85	$38.90	$38.50	65,248
2018-09-04	$38.70	$39.05	$38.45	$39.00	$38.60	80,547
2018-08-31	$38.60	$38.85	$38.50	$38.65	$38.25	81,371
2018-08-30	$38.10	$39.20	$38.05	$38.75	$38.35	105,647
2018-08-29	$38.45	$38.45	$38.05	$38.15	$37.75	130,207
2018-08-28	$38.20	$38.60	$38.15	$38.45	$38.05	83,398
2018-08-27	$38.50	$38.70	$38.05	$38.25	$37.85	82,724
2018-08-24	$38.50	$38.65	$38.25	$38.35	$37.95	114,938
2018-08-23	$38.75	$38.80	$38.40	$38.50	$38.10	104,680
2018-08-22	$38.75	$38.85	$38.35	$38.70	$38.30	128,114
2018-08-21	$38.50	$39.20	$38.50	$38.85	$38.45	151,626
2018-08-20	$39.30	$39.60	$38.30	$38.40	$38.00	103,487
2018-08-17	$38.70	$39.30	$38.65	$39.25	$38.84	59,964
2018-08-16	$38.35	$39.13	$38.35	$38.85	$38.45	65,371
2018-08-15	$38.90	$39.15	$38.45	$38.50	$38.10	63,970
2018-08-14	$38.10	$39.10	$38.10	$39.00	$38.60	69,895
2018-08-13	$38.35	$38.40	$37.95	$38.15	$37.75	113,990
2018-08-10	$38.15	$38.40	$37.85	$38.25	$37.85	110,749
2018-08-09	$38.70	$38.80	$38.25	$38.30	$37.90	59,162
2018-08-08	$38.25	$38.88	$38.20	$38.70	$38.30	132,479
2018-08-07	$38.35	$38.55	$38.10	$38.35	$37.95	67,186
2018-08-06	$38.35	$38.45	$38.10	$38.25	$37.85	50,203
2018-08-03	$39.45	$39.55	$38.25	$38.35	$37.95	82,044
2018-08-02	$39.25	$39.60	$39.20	$39.30	$38.89	98,431
2018-08-01	$39.30	$39.55	$38.85	$39.45	$39.04	174,637
2018-07-31	$38.75	$39.25	$38.35	$39.15	$38.74	135,865
2018-07-30	$38.45	$39.25	$38.40	$38.60	$38.20	145,210
2018-07-27	$38.05	$38.55	$37.65	$38.40	$38.00	193,526
2018-07-26	$37.50	$38.20	$36.61	$37.75	$37.36	167,600
2018-07-25	$36.95	$37.10	$36.60	$37.05	$36.67	99,162
2018-07-24	$37.35	$37.35	$36.60	$37.05	$36.67	76,642
2018-07-23	$36.75	$37.50	$36.70	$37.20	$36.81	124,310
2018-07-20	$36.55	$36.75	$36.40	$36.70	$36.32	58,951
2018-07-19	$36.65	$36.80	$36.35	$36.55	$36.17	66,885
2018-07-18	$36.20	$36.70	$35.74	$36.65	$36.27	177,513
2018-07-17	$36.35	$36.65	$35.90	$36.00	$35.63	104,730
2018-07-16	$36.30	$36.50	$36.05	$36.40	$36.02	95,308
2018-07-13	$36.85	$37.00	$36.20	$36.25	$35.87	133,469
2018-07-12	$38.25	$38.25	$36.75	$36.85	$36.47	234,819
2018-07-11	$38.35	$38.35	$37.85	$37.90	$37.51	84,209
2018-07-10	$38.80	$38.85	$38.10	$38.40	$38.00	97,250
2018-07-09	$38.65	$38.75	$38.50	$38.75	$38.35	187,039
2018-07-06	$38.35	$38.65	$38.30	$38.45	$38.05	145,969
2018-07-05	$38.55	$38.60	$38.20	$38.45	$38.05	107,338
2018-07-03	$38.90	$39.00	$38.20	$38.35	$37.95	64,366
2018-07-02	$37.40	$38.95	$37.35	$38.85	$38.45	121,103
2018-06-29	$38.10	$38.30	$37.55	$37.60	$37.21	130,777
2018-06-28	$38.20	$38.50	$37.95	$38.00	$37.61	114,268
2018-06-27	$38.55	$38.65	$38.05	$38.25	$37.85	157,458
2018-06-26	$38.90	$38.95	$38.15	$38.50	$38.10	139,091
2018-06-25	$38.65	$39.25	$38.15	$38.70	$38.30	206,449
2018-06-22	$38.40	$38.95	$37.98	$38.80	$38.40	377,182
2018-06-21	$38.90	$39.00	$38.10	$38.15	$37.75	166,057
2018-06-20	$38.90	$39.70	$38.78	$38.95	$38.55	192,456
2018-06-19	$37.70	$39.00	$37.70	$38.90	$38.50	288,206
2018-06-18	$37.55	$38.48	$37.40	$38.10	$37.70	222,803
2018-06-15	$37.85	$38.23	$37.35	$37.95	$37.56	2,147,665
2018-06-14	$37.85	$38.35	$37.40	$37.95	$37.56	360,423
2018-06-13	$38.20	$38.40	$37.90	$38.35	$37.95	337,673
2018-06-12	$38.70	$39.50	$38.05	$38.20	$37.80	404,693
2018-06-11	$39.60	$40.30	$39.20	$39.40	$38.99	615,318
2018-06-08	$37.50	$37.95	$37.05	$37.50	$37.11	97,404
2018-06-07	$37.70	$37.80	$37.10	$37.50	$37.11	79,542
2018-06-06	$36.55	$37.10	$36.50	$37.00	$36.62	73,156
2018-06-05	$35.95	$36.60	$35.95	$36.55	$36.17	53,157
2018-06-04	$35.90	$36.05	$35.30	$35.95	$35.58	96,330
2018-06-01	$36.70	$37.10	$35.90	$36.05	$35.68	52,404
2018-05-31	$36.40	$36.85	$36.10	$36.55	$36.17	106,632
2018-05-30	$36.25	$36.95	$36.20	$36.50	$36.12	45,654
2018-05-29	$35.75	$36.10	$35.30	$35.95	$35.58	46,620
2018-05-25	$35.95	$36.15	$35.75	$35.95	$35.58	28,749
2018-05-24	$35.80	$36.10	$35.30	$36.00	$35.63	31,391
2018-05-23	$36.10	$36.20	$35.75	$36.00	$35.63	29,391
2018-05-22	$35.80	$36.50	$35.80	$36.15	$35.78	37,660
2018-05-21	$35.15	$35.90	$35.10	$35.75	$35.38	38,570
2018-05-18	$35.30	$35.30	$35.00	$35.00	$34.64	32,846
2018-05-17	$34.85	$35.50	$34.85	$35.15	$34.79	51,574
2018-05-16	$34.65	$35.30	$34.35	$35.10	$34.74	49,947
2018-05-15	$34.05	$34.55	$34.05	$34.35	$33.99	37,825
2018-05-14	$34.55	$34.75	$34.05	$34.15	$33.80	33,883
2018-05-11	$34.50	$34.90	$34.40	$34.55	$34.19	27,472
2018-05-10	$34.90	$34.90	$34.40	$34.55	$34.19	26,978
2018-05-09	$34.50	$35.00	$34.10	$34.85	$34.49	35,432
2018-05-08	$34.20	$34.45	$34.00	$34.45	$34.09	34,125
2018-05-07	$34.05	$34.45	$33.75	$34.15	$33.80	29,057
2018-05-04	$33.15	$34.50	$33.05	$34.00	$33.65	43,294
2018-05-03	$33.95	$34.05	$33.15	$33.20	$32.86	31,410
2018-05-02	$33.95	$34.45	$33.75	$33.95	$33.60	33,546
2018-05-01	$33.70	$33.90	$32.90	$33.85	$33.50	30,023
2018-04-30	$34.60	$34.60	$33.40	$33.70	$33.35	75,559
2018-04-27	$34.45	$35.05	$34.20	$34.30	$33.94	100,892
2018-04-26	$34.35	$36.75	$33.85	$34.30	$33.94	217,400
2018-04-25	$34.10	$34.35	$33.75	$34.00	$33.65	43,366
2018-04-24	$34.25	$34.40	$33.75	$34.10	$33.75	42,185
2018-04-23	$34.00	$34.20	$33.80	$34.10	$33.75	34,540
2018-04-20	$33.50	$34.15	$33.50	$33.90	$33.55	50,616
2018-04-19	$33.05	$33.60	$32.90	$33.50	$33.15	80,615
2018-04-18	$32.95	$33.65	$32.85	$33.05	$32.71	57,068
2018-04-17	$33.30	$33.50	$32.55	$32.75	$32.41	56,076
2018-04-16	$33.00	$33.45	$32.86	$33.10	$32.76	56,738
2018-04-13	$33.05	$33.30	$32.60	$32.95	$32.61	56,211
2018-04-12	$32.45	$33.15	$32.40	$32.85	$32.51	125,661
2018-04-11	$32.20	$32.55	$32.20	$32.35	$32.01	23,577
2018-04-10	$32.25	$32.55	$32.10	$32.35	$32.01	70,104
2018-04-09	$32.25	$32.73	$31.90	$32.00	$31.67	39,015
2018-04-06	$32.55	$32.90	$31.75	$32.10	$31.77	43,919
2018-04-05	$32.90	$33.30	$32.50	$32.70	$32.36	46,422
2018-04-04	$32.10	$32.80	$32.10	$32.70	$32.36	40,233
2018-04-03	$32.30	$32.60	$31.95	$32.45	$32.11	47,506
2018-04-02	$32.60	$32.85	$31.55	$32.15	$31.82	45,250
2018-03-29	$32.55	$33.55	$32.48	$32.60	$32.26	67,214
2018-03-28	$32.30	$32.55	$31.85	$32.30	$31.97	269,297
2018-03-27	$32.90	$33.30	$32.05	$32.25	$31.92	60,661
2018-03-26	$31.95	$33.10	$31.75	$32.85	$32.51	65,965
2018-03-23	$32.65	$32.80	$31.45	$31.50	$31.17	73,885
2018-03-22	$33.10	$33.30	$32.50	$32.55	$32.21	48,010
2018-03-21	$33.35	$33.80	$33.20	$33.40	$33.05	34,972
2018-03-20	$33.70	$33.70	$33.05	$33.35	$33.00	46,422
2018-03-19	$33.10	$33.75	$32.75	$33.60	$33.25	67,216
2018-03-16	$32.80	$33.45	$32.70	$33.15	$32.81	154,442
2018-03-15	$32.75	$32.85	$32.20	$32.85	$32.51	46,329
2018-03-14	$33.70	$33.70	$32.60	$32.80	$32.46	51,406
2018-03-13	$33.90	$33.90	$33.30	$33.55	$33.20	54,842
2018-03-12	$33.45	$33.95	$33.19	$33.75	$33.40	47,011
2018-03-09	$33.00	$33.55	$32.90	$33.35	$33.00	39,556
2018-03-08	$33.35	$33.45	$32.63	$32.95	$32.61	28,844
2018-03-07	$32.25	$33.60	$32.06	$33.30	$32.95	48,697
2018-03-06	$32.20	$32.55	$31.70	$32.50	$32.16	53,852
2018-03-05	$31.80	$32.65	$31.28	$32.05	$31.72	84,114
2018-03-02	$31.00	$32.10	$30.80	$31.90	$31.57	42,474
2018-03-01	$31.00	$31.35	$30.80	$31.10	$30.78	47,532
2018-02-28	$31.80	$31.80	$31.00	$31.05	$30.73	77,909
2018-02-27	$32.00	$32.55	$31.75	$31.80	$31.47	88,118
2018-02-26	$32.00	$32.05	$31.66	$32.05	$31.72	67,800
2018-02-23	$32.05	$32.05	$31.65	$31.90	$31.57	34,126
2018-02-22	$32.55	$32.70	$31.80	$31.90	$31.57	33,089
2018-02-21	$31.95	$33.05	$31.95	$32.50	$32.16	50,345
2018-02-20	$32.55	$32.65	$31.60	$31.75	$31.42	41,379
2018-02-16	$31.45	$32.75	$31.45	$32.60	$32.26	139,696
2018-02-15	$31.80	$31.80	$31.00	$31.40	$31.07	120,123
2018-02-14	$31.35	$31.80	$31.14	$31.50	$31.17	92,936
2018-02-13	$31.55	$31.95	$31.20	$31.40	$31.07	124,463
2018-02-12	$31.80	$31.90	$31.40	$31.60	$31.27	146,315
2018-02-09	$31.40	$32.05	$30.85	$31.65	$31.32	92,065
2018-02-08	$31.80	$31.80	$31.15	$31.20	$30.88	99,263
2018-02-07	$31.50	$31.95	$31.30	$31.80	$31.47	74,544
2018-02-06	$31.35	$32.80	$31.35	$31.70	$31.37	323,968
2018-02-05	$32.60	$33.15	$32.00	$32.00	$31.67	222,711
2018-02-02	$33.10	$33.45	$32.85	$33.05	$32.71	131,979
2018-02-01	$32.25	$33.15	$32.05	$33.10	$32.76	77,516
2018-01-31	$32.60	$32.80	$32.10	$32.25	$31.92	161,645
2018-01-30	$32.45	$32.85	$32.25	$32.60	$32.26	113,612
2018-01-29	$32.95	$33.10	$32.55	$32.60	$32.26	139,894
2018-01-26	$33.80	$33.85	$32.70	$33.15	$32.81	421,458
2018-01-25	$36.40	$36.40	$33.50	$34.05	$33.70	382,777
2018-01-24	$37.60	$37.60	$37.25	$37.35	$36.96	56,237
2018-01-23	$37.60	$37.95	$37.02	$37.35	$36.96	38,628
2018-01-22	$37.55	$37.90	$37.45	$37.75	$37.36	67,657
2018-01-19	$36.85	$37.80	$36.85	$37.70	$37.31	75,743
2018-01-18	$37.10	$37.10	$36.33	$36.85	$36.47	74,097
2018-01-17	$36.55	$37.20	$36.00	$37.05	$36.67	62,484
2018-01-16	$36.50	$36.65	$36.30	$36.40	$36.02	103,115
2018-01-12	$36.20	$36.95	$35.85	$36.40	$36.02	67,802
2018-01-11	$35.45	$36.35	$35.35	$36.20	$35.82	112,862
2018-01-10	$34.45	$35.55	$34.20	$35.30	$34.93	91,444
2018-01-09	$34.85	$35.30	$34.45	$34.50	$34.14	63,494
2018-01-08	$35.30	$35.30	$34.45	$34.85	$34.49	102,725
2018-01-05	$34.40	$35.50	$34.35	$35.25	$34.88	252,395
2018-01-04	$33.95	$34.35	$33.75	$33.95	$33.60	149,113
2018-01-03	$33.80	$34.00	$33.50	$33.80	$33.45	114,503
2018-01-02	$34.35	$34.45	$33.60	$33.80	$33.45	99,194
2017-12-29	$34.20	$34.48	$33.90	$34.10	$33.75	93,550
2017-12-28	$34.05	$34.45	$33.77	$34.20	$33.85	44,057
2017-12-27	$33.75	$34.30	$33.56	$34.00	$33.65	48,347
2017-12-26	$34.15	$34.25	$33.70	$33.90	$33.55	50,386
2017-12-22	$34.25	$34.95	$34.10	$34.25	$33.89	53,257
2017-12-21	$34.75	$35.15	$34.35	$34.80	$34.44	39,221
2017-12-20	$34.65	$35.08	$34.20	$34.75	$34.39	34,495
2017-12-19	$34.78	$35.10	$34.45	$34.75	$34.39	52,302
2017-12-18	$35.45	$35.90	$34.55	$35.00	$34.64	56,940
2017-12-15	$34.70	$35.50	$34.05	$35.10	$34.74	534,877
2017-12-14	$34.30	$34.70	$33.55	$34.00	$33.65	131,445
2017-12-13	$33.95	$34.70	$33.68	$33.90	$33.55	79,836
2017-12-12	$33.70	$34.20	$33.65	$34.00	$33.65	43,324
2017-12-11	$33.70	$34.00	$33.18	$33.60	$33.25	91,680
2017-12-08	$33.60	$33.90	$33.10	$33.70	$33.35	70,943
2017-12-07	$33.50	$33.69	$33.05	$33.45	$33.10	73,443
2017-12-06	$34.20	$34.40	$33.50	$33.55	$33.20	65,347
2017-12-05	$34.60	$34.60	$34.15	$34.25	$33.89	70,977
2017-12-04	$35.30	$35.61	$34.45	$34.55	$34.19	71,568
2017-12-01	$35.05	$35.05	$33.40	$34.70	$34.34	55,252
2017-11-30	$35.40	$35.40	$34.80	$34.95	$34.59	86,202
2017-11-29	$34.50	$35.45	$34.50	$35.10	$34.74	111,796
2017-11-28	$34.25	$34.40	$33.75	$34.25	$33.89	69,911
2017-11-27	$33.75	$34.45	$33.55	$34.10	$33.75	70,982
2017-11-24	$34.30	$34.30	$33.60	$33.75	$33.40	35,353
2017-11-22	$34.55	$34.55	$34.05	$34.20	$33.85	70,841
2017-11-21	$34.00	$34.65	$33.45	$34.35	$33.99	112,808
2017-11-20	$33.15	$33.75	$32.93	$33.75	$33.40	55,415
2017-11-17	$32.80	$33.20	$32.50	$33.15	$32.81	39,018
2017-11-16	$33.15	$33.15	$32.85	$33.00	$32.66	41,696
2017-11-15	$32.35	$33.25	$32.20	$33.00	$32.66	57,240
2017-11-14	$32.20	$32.90	$32.10	$32.80	$32.46	64,439
2017-11-13	$32.00	$32.38	$31.73	$32.25	$31.92	58,506
2017-11-10	$32.19	$32.88	$32.00	$32.15	$31.82	62,271
2017-11-09	$31.65	$32.30	$31.50	$32.00	$31.67	72,342
2017-11-08	$32.20	$32.50	$31.80	$31.95	$31.62	156,259
2017-11-07	$33.70	$33.75	$32.05	$32.40	$32.06	152,958
2017-11-06	$33.75	$33.95	$33.50	$33.70	$33.35	60,446
2017-11-03	$34.45	$34.45	$33.70	$33.80	$33.45	57,782
2017-11-02	$34.10	$34.60	$33.85	$34.45	$34.09	107,964
2017-11-01	$34.45	$35.00	$34.10	$34.20	$33.85	56,548
2017-10-31	$34.65	$35.20	$34.25	$34.30	$33.94	65,150
2017-10-30	$35.85	$35.95	$34.80	$34.85	$34.49	71,915
2017-10-27	$36.05	$36.20	$35.45	$36.10	$35.73	113,957
2017-10-26	$34.35	$36.10	$34.35	$36.05	$35.68	167,530
2017-10-25	$34.25	$34.75	$33.90	$34.45	$34.09	63,741
2017-10-24	$34.40	$34.76	$34.10	$34.25	$33.89	75,810
2017-10-23	$34.80	$34.85	$34.00	$34.35	$33.99	114,414
2017-10-20	$35.20	$35.20	$34.51	$34.80	$34.44	51,345
2017-10-19	$34.85	$34.90	$34.35	$34.70	$34.34	12,973
2017-10-18	$34.50	$35.15	$34.35	$34.85	$34.49	99,574
2017-10-17	$34.45	$34.80	$34.30	$34.40	$34.04	52,538
2017-10-16	$34.30	$35.05	$34.30	$34.45	$34.09	45,173
2017-10-13	$34.05	$34.60	$33.95	$34.30	$33.94	88,502
2017-10-12	$34.25	$34.25	$33.80	$34.05	$33.70	59,465
2017-10-11	$33.90	$34.95	$33.80	$34.20	$33.85	84,908
2017-10-10	$34.65	$34.88	$33.95	$34.00	$33.65	156,327
2017-10-09	$35.15	$35.15	$34.55	$34.65	$34.29	71,681
2017-10-06	$35.55	$35.58	$34.80	$34.95	$34.59	70,328
2017-10-05	$34.45	$35.70	$34.35	$35.10	$34.74	84,854
2017-10-04	$35.15	$35.75	$34.55	$34.65	$34.29	66,719
2017-10-03	$35.05	$35.85	$34.50	$35.40	$35.03	183,575
2017-10-02	$35.70	$36.40	$35.40	$36.30	$35.92	70,612
2017-09-29	$35.90	$36.60	$35.55	$35.65	$35.28	67,425
2017-09-28	$36.05	$36.15	$35.40	$36.00	$35.63	52,584
2017-09-27	$35.25	$36.25	$34.85	$35.95	$35.58	72,757
2017-09-26	$35.20	$35.25	$34.65	$34.75	$34.39	93,060
2017-09-25	$34.95	$35.20	$34.70	$35.15	$34.79	51,003
2017-09-22	$34.55	$35.55	$34.30	$34.95	$34.59	56,789
2017-09-21	$34.65	$35.25	$34.40	$34.50	$34.14	131,079
2017-09-20	$34.40	$35.00	$34.05	$34.55	$34.19	198,631
2017-09-19	$33.65	$33.80	$33.00	$33.30	$32.95	59,536
2017-09-18	$33.20	$33.85	$32.95	$33.65	$33.30	49,833
2017-09-15	$33.30	$33.55	$32.80	$33.00	$32.66	141,759
2017-09-14	$33.90	$33.90	$33.20	$33.45	$33.10	53,950
2017-09-13	$34.20	$34.30	$33.50	$33.65	$33.30	53,540
2017-09-12	$34.75	$35.00	$33.75	$34.00	$33.65	183,816
2017-09-11	$31.65	$33.20	$31.35	$33.00	$32.66	178,388
2017-09-08	$30.55	$31.50	$30.55	$31.20	$30.88	40,379
2017-09-07	$31.90	$31.90	$30.30	$30.60	$30.28	97,214
2017-09-06	$32.00	$32.55	$31.80	$31.90	$31.57	79,395
2017-09-05	$32.80	$33.00	$31.70	$31.75	$31.42	46,548
2017-09-01	$32.70	$33.45	$32.60	$33.15	$32.81	54,883
2017-08-31	$32.40	$32.95	$32.25	$32.70	$32.36	103,200
2017-08-30	$32.40	$32.55	$32.15	$32.35	$32.01	58,720
2017-08-29	$32.05	$32.60	$31.90	$32.30	$31.97	93,691
2017-08-28	$33.25	$33.25	$32.30	$32.35	$32.01	46,230
2017-08-25	$32.80	$33.45	$32.68	$33.30	$32.95	46,537
2017-08-24	$32.55	$32.85	$32.35	$32.75	$32.41	48,952
2017-08-23	$32.05	$32.80	$32.05	$32.50	$32.16	45,051
2017-08-22	$32.45	$32.60	$32.20	$32.25	$31.92	36,057
2017-08-21	$32.15	$32.60	$31.75	$32.35	$32.01	41,949
2017-08-18	$32.00	$32.75	$32.00	$32.30	$31.97	44,683
2017-08-17	$33.00	$33.30	$32.20	$32.30	$31.97	44,116
2017-08-16	$33.15	$34.02	$32.90	$33.25	$32.91	57,731
2017-08-15	$33.90	$33.90	$33.00	$33.10	$32.76	33,005
2017-08-14	$32.75	$33.75	$32.70	$33.70	$33.35	39,710
2017-08-11	$32.00	$32.95	$31.75	$32.30	$31.97	75,820
2017-08-10	$33.15	$33.20	$32.15	$32.25	$31.92	204,543
2017-08-09	$34.10	$34.30	$33.30	$33.40	$33.05	65,742
2017-08-08	$35.00	$35.60	$34.30	$34.40	$34.04	102,752
2017-08-07	$35.65	$35.95	$34.90	$35.00	$34.64	91,919
2017-08-04	$34.10	$35.40	$34.10	$35.25	$34.88	60,817
2017-08-03	$34.35	$34.48	$34.00	$34.10	$33.75	70,402
2017-08-02	$34.70	$34.90	$34.10	$34.50	$34.14	72,939
2017-08-01	$34.65	$34.90	$34.35	$34.70	$34.34	97,841
2017-07-31	$34.75	$35.00	$34.45	$34.55	$34.19	91,466
2017-07-28	$35.95	$35.95	$34.20	$34.80	$34.44	213,253
2017-07-27	$38.60	$39.05	$36.05	$36.15	$35.78	188,414
2017-07-26	$39.55	$39.65	$39.10	$39.55	$39.14	35,729
2017-07-25	$39.50	$39.95	$39.40	$39.55	$39.14	33,530
2017-07-24	$39.45	$39.61	$39.00	$39.05	$38.65	44,414
2017-07-21	$40.25	$40.25	$39.30	$39.35	$38.94	28,913
2017-07-20	$40.15	$40.70	$39.55	$39.80	$39.39	19,238
2017-07-19	$39.95	$40.61	$39.85	$40.15	$39.73	43,597
2017-07-18	$39.80	$40.10	$39.70	$40.00	$39.59	36,255
2017-07-17	$39.45	$40.10	$39.03	$39.90	$39.49	68,238
2017-07-14	$38.95	$39.75	$38.85	$39.60	$39.19	82,548
2017-07-13	$39.15	$39.40	$38.60	$39.20	$38.79	62,549
2017-07-12	$39.30	$40.15	$38.55	$39.20	$38.79	78,030
2017-07-11	$40.65	$40.70	$39.25	$39.50	$39.09	134,584
2017-07-10	$41.45	$41.45	$40.45	$40.50	$40.08	46,503
2017-07-07	$41.30	$41.85	$40.95	$41.70	$41.27	29,358
2017-07-06	$41.80	$41.85	$40.95	$41.05	$40.62	30,639
2017-07-05	$41.85	$42.05	$41.15	$41.85	$41.42	40,930
2017-07-03	$41.30	$42.15	$41.30	$41.90	$41.47	16,818
2017-06-30	$42.10	$42.20	$40.95	$41.25	$40.82	33,637
2017-06-29	$41.75	$42.10	$41.10	$41.95	$41.52	49,612
2017-06-28	$40.80	$41.40	$40.50	$41.05	$40.62	46,691
2017-06-27	$40.55	$40.95	$40.18	$40.50	$40.08	30,556
2017-06-26	$39.65	$40.35	$39.40	$40.35	$39.93	37,708
2017-06-23	$39.65	$39.95	$39.40	$39.65	$39.24	82,640
2017-06-22	$40.00	$40.15	$39.45	$39.65	$39.24	138,421
2017-06-21	$40.65	$40.65	$40.00	$40.00	$39.59	31,526
2017-06-20	$41.05	$41.15	$40.65	$40.65	$40.23	28,975
2017-06-19	$41.65	$41.75	$41.20	$41.45	$41.02	24,248
2017-06-16	$41.55	$41.85	$41.25	$41.35	$40.92	80,339
2017-06-15	$41.85	$42.65	$41.65	$41.95	$41.52	31,427
2017-06-14	$41.30	$42.10	$40.80	$42.00	$41.56	62,894
2017-06-13	$42.00	$42.10	$41.60	$41.70	$41.27	52,753
2017-06-12	$41.95	$42.50	$41.30	$41.70	$41.27	95,324
2017-06-09	$40.70	$42.00	$40.65	$41.80	$41.37	89,608
2017-06-08	$40.05	$41.50	$39.95	$40.55	$40.13	61,584
2017-06-07	$39.80	$40.38	$39.75	$40.20	$39.78	19,564
2017-06-06	$39.85	$40.25	$39.65	$39.80	$39.39	30,721
2017-06-05	$40.15	$40.50	$39.80	$40.20	$39.78	36,118
2017-06-02	$39.90	$41.15	$39.90	$40.25	$39.83	74,607
2017-06-01	$39.05	$40.10	$38.80	$40.10	$39.68	46,240
2017-05-31	$39.35	$39.47	$38.35	$39.00	$38.60	133,422
2017-05-30	$39.55	$39.60	$38.85	$39.30	$38.89	32,432
2017-05-26	$40.00	$40.00	$39.15	$39.70	$39.29	44,787
2017-05-25	$40.40	$40.50	$39.50	$39.80	$39.39	19,164
2017-05-24	$40.60	$41.10	$39.65	$40.00	$39.59	31,768
2017-05-23	$40.50	$40.90	$40.20	$40.60	$40.18	30,091
2017-05-22	$40.15	$40.50	$40.15	$40.30	$39.88	23,103
2017-05-19	$40.40	$40.90	$40.00	$40.20	$39.78	74,438
2017-05-18	$39.90	$40.65	$39.90	$40.20	$39.78	42,892
2017-05-17	$40.25	$40.30	$39.20	$39.90	$39.49	75,380
2017-05-16	$40.95	$41.13	$39.95	$41.00	$40.57	78,682
2017-05-15	$40.75	$41.20	$40.35	$40.80	$40.38	72,501
2017-05-12	$41.30	$41.30	$40.60	$40.75	$40.33	88,842
2017-05-11	$41.85	$41.85	$40.86	$41.55	$41.12	59,346
2017-05-10	$43.20	$43.30	$41.95	$42.00	$41.56	47,986
2017-05-09	$43.75	$44.30	$42.95	$43.30	$42.85	63,672
2017-05-08	$43.40	$43.85	$43.15	$43.75	$43.30	62,246
2017-05-05	$42.95	$43.50	$42.40	$43.40	$42.95	82,784
2017-05-04	$42.90	$43.20	$42.65	$42.85	$42.41	72,130
2017-05-03	$43.05	$43.35	$42.55	$42.75	$42.31	135,549
2017-05-02	$43.30	$43.50	$42.40	$43.25	$42.80	160,859
2017-05-01	$40.70	$43.75	$40.50	$43.30	$42.85	167,862
2017-04-28	$39.80	$40.90	$39.75	$40.55	$40.13	114,959
2017-04-27	$38.60	$40.00	$38.60	$39.60	$39.19	82,825
2017-04-26	$38.80	$39.30	$38.20	$38.50	$38.10	110,148
2017-04-25	$39.40	$39.75	$38.85	$38.90	$38.50	53,003
2017-04-24	$39.30	$39.80	$38.25	$39.05	$38.65	58,856
2017-04-21	$37.85	$38.58	$37.80	$38.40	$38.00	41,656
2017-04-20	$38.20	$38.55	$37.40	$38.00	$37.61	91,925
2017-04-19	$38.25	$38.50	$37.80	$37.85	$37.46	69,436
2017-04-18	$37.55	$38.25	$37.30	$38.10	$37.70	45,458
2017-04-17	$37.50	$37.95	$37.05	$37.85	$37.46	47,184
2017-04-13	$37.70	$38.20	$37.25	$37.35	$36.96	41,434
2017-04-12	$38.35	$38.40	$37.50	$37.85	$37.46	40,942
2017-04-11	$37.80	$38.63	$37.80	$38.50	$38.10	45,789
2017-04-10	$38.45	$38.65	$37.80	$37.95	$37.56	46,989
2017-04-07	$38.35	$38.85	$38.18	$38.45	$38.05	45,188
2017-04-06	$37.70	$38.80	$37.50	$38.70	$38.30	69,988
2017-04-05	$38.70	$39.40	$37.40	$37.60	$37.21	87,612
2017-04-04	$38.35	$38.80	$37.90	$38.70	$38.30	52,569
2017-04-03	$39.00	$39.00	$38.10	$38.65	$38.25	41,507
2017-03-31	$38.75	$38.95	$38.50	$38.75	$38.35	57,837
2017-03-30	$37.50	$38.85	$37.50	$38.75	$38.35	34,433
2017-03-29	$37.20	$37.80	$37.20	$37.50	$37.11	37,577
2017-03-28	$36.75	$37.55	$36.75	$37.35	$36.96	48,913
2017-03-27	$36.30	$37.20	$36.01	$36.80	$36.42	66,095
2017-03-24	$36.40	$36.95	$35.75	$36.85	$36.47	50,988
2017-03-23	$36.00	$36.80	$35.85	$36.30	$35.92	31,852
2017-03-22	$36.70	$36.70	$35.85	$36.05	$35.68	69,833
2017-03-21	$38.35	$38.35	$36.55	$36.75	$36.37	66,534
2017-03-20	$38.35	$38.45	$38.00	$38.15	$37.75	26,550
2017-03-17	$38.10	$38.50	$37.81	$38.50	$38.10	125,229
2017-03-16	$37.75	$38.20	$37.75	$38.10	$37.70	31,320
2017-03-15	$37.50	$37.80	$37.10	$37.65	$37.26	31,064
2017-03-14	$37.50	$37.55	$37.01	$37.30	$36.91	29,202
2017-03-13	$37.70	$38.25	$37.60	$37.60	$37.21	16,881
2017-03-10	$38.25	$38.25	$37.10	$37.75	$37.36	36,939
2017-03-09	$38.35	$38.75	$37.95	$38.00	$37.61	21,032
2017-03-08	$38.40	$38.78	$38.25	$38.30	$37.90	38,763
2017-03-07	$38.40	$38.40	$38.00	$38.00	$37.61	21,066
2017-03-06	$38.70	$38.95	$38.30	$38.45	$38.05	31,195
2017-03-03	$39.25	$39.45	$38.85	$39.10	$38.69	20,313
2017-03-02	$40.15	$40.30	$39.18	$39.25	$38.84	46,962
2017-03-01	$39.75	$40.29	$39.60	$40.20	$39.78	83,862
2017-02-28	$39.35	$39.50	$39.15	$39.40	$38.99	52,984
2017-02-27	$39.10	$39.65	$39.10	$39.45	$39.04	32,904
2017-02-24	$38.80	$39.35	$38.75	$39.05	$38.65	38,673
2017-02-23	$39.50	$39.50	$38.69	$39.20	$38.79	28,229
2017-02-22	$39.25	$39.55	$39.00	$39.40	$38.99	27,023
2017-02-21	$39.70	$39.75	$39.10	$39.25	$38.84	42,973
2017-02-17	$39.45	$39.70	$39.36	$39.55	$39.14	34,222
2017-02-16	$39.60	$39.90	$39.45	$39.80	$39.39	30,656
2017-02-15	$39.60	$39.70	$39.15	$39.65	$39.24	38,130
2017-02-14	$39.05	$39.75	$38.85	$39.60	$39.19	85,327
2017-02-13	$38.65	$39.25	$38.65	$38.95	$38.55	34,831
2017-02-10	$37.85	$38.45	$37.70	$38.45	$38.05	38,059
2017-02-09	$37.55	$38.45	$37.45	$37.80	$37.41	35,926
2017-02-08	$37.60	$37.75	$37.41	$37.55	$37.16	77,739
2017-02-07	$37.85	$38.10	$37.41	$37.80	$37.41	54,398
2017-02-06	$37.95	$38.45	$37.60	$37.65	$37.26	24,079
2017-02-03	$38.05	$38.50	$37.85	$38.40	$38.00	32,491
2017-02-02	$38.05	$38.30	$37.10	$37.55	$37.16	42,942
2017-02-01	$38.75	$39.35	$38.10	$38.35	$37.95	57,748
2017-01-31	$38.20	$39.00	$38.20	$38.55	$38.15	86,600
2017-01-30	$38.85	$39.60	$37.70	$38.20	$37.80	96,191
2017-01-27	$40.15	$40.15	$39.25	$39.35	$38.94	103,483
2017-01-26	$40.20	$40.35	$39.60	$40.20	$39.78	101,110
2017-01-25	$40.90	$41.95	$39.08	$40.15	$39.73	218,697
2017-01-24	$40.70	$41.45	$40.40	$41.30	$40.87	67,357
2017-01-23	$39.75	$40.55	$39.75	$40.50	$40.08	60,673
2017-01-20	$40.00	$40.40	$39.20	$40.25	$39.83	88,577
2017-01-19	$39.90	$40.50	$39.75	$40.00	$39.59	60,937
2017-01-18	$39.85	$40.25	$39.20	$39.95	$39.54	18,470
2017-01-17	$40.05	$40.05	$39.05	$39.60	$39.19	76,192
2017-01-13	$40.60	$41.05	$40.30	$40.60	$40.18	41,941
2017-01-12	$40.70	$40.85	$39.55	$40.30	$39.88	34,902
2017-01-11	$40.70	$41.10	$39.52	$41.10	$40.67	47,730
2017-01-10	$40.00	$40.95	$40.00	$40.85	$40.43	72,443
2017-01-09	$40.55	$40.85	$39.20	$40.15	$39.73	135,090
2017-01-06	$40.95	$41.10	$40.55	$41.05	$40.62	42,977
2017-01-05	$41.40	$41.75	$39.75	$40.85	$40.43	55,006
2017-01-04	$41.60	$41.80	$41.25	$41.50	$41.07	68,960
2017-01-03	$42.60	$42.60	$41.10	$41.55	$41.12	141,708
2016-12-30	$41.65	$42.05	$41.58	$41.85	$41.42	47,374
2016-12-29	$42.35	$42.80	$41.55	$41.85	$41.42	72,382
2016-12-28	$42.10	$42.55	$41.50	$42.40	$41.96	84,870
2016-12-27	$40.65	$42.15	$40.65	$42.05	$41.61	92,483
2016-12-23	$41.05	$41.25	$40.65	$40.85	$40.43	111,824
2016-12-22	$40.65	$41.25	$40.56	$41.00	$40.57	76,882
2016-12-21	$40.25	$41.55	$39.60	$41.00	$40.57	167,969
2016-12-20	$40.00	$40.50	$39.25	$40.20	$39.78	203,930
2016-12-19	$39.30	$39.95	$39.25	$39.65	$39.24	76,052
2016-12-16	$39.95	$40.20	$39.20	$39.30	$38.89	383,066
2016-12-15	$39.10	$40.65	$38.80	$39.95	$39.54	140,634
2016-12-14	$39.10	$39.55	$38.11	$38.95	$38.55	88,706
2016-12-13	$39.20	$40.45	$38.31	$39.70	$39.29	155,926
2016-12-12	$40.00	$40.00	$38.85	$39.20	$38.79	72,570
2016-12-09	$39.75	$40.25	$39.45	$40.05	$39.63	101,619
2016-12-08	$39.20	$39.95	$38.51	$39.90	$39.49	73,095
2016-12-07	$39.00	$39.18	$38.47	$38.95	$38.55	46,456
2016-12-06	$38.00	$38.80	$37.95	$38.75	$38.35	83,216
2016-12-05	$37.80	$38.10	$37.60	$37.95	$37.56	65,307
2016-12-02	$37.70	$37.75	$37.06	$37.55	$37.16	72,861
2016-12-01	$38.05	$38.85	$37.45	$37.75	$37.36	150,112
2016-11-30	$37.90	$38.10	$37.45	$37.75	$37.36	124,822
2016-11-29	$37.40	$38.25	$37.35	$37.65	$37.26	135,928
2016-11-28	$37.00	$37.55	$36.85	$37.45	$37.06	101,695
2016-11-25	$37.45	$38.00	$37.10	$37.10	$36.72	114,275
2016-11-23	$36.25	$37.75	$36.00	$37.50	$37.11	160,752
2016-11-22	$35.00	$36.70	$35.00	$36.15	$35.78	194,722
2016-11-21	$34.40	$35.00	$34.30	$35.00	$34.64	130,911
2016-11-18	$33.75	$34.60	$33.75	$34.35	$33.99	149,962
2016-11-17	$33.50	$34.80	$33.15	$34.50	$34.14	182,923
2016-11-16	$33.05	$34.10	$32.60	$33.80	$33.45	833,997
2016-11-15	$34.40	$36.00	$34.40	$35.95	$35.58	72,723
2016-11-14	$34.40	$35.00	$33.88	$34.70	$34.34	91,358
2016-11-11	$35.20	$35.90	$33.95	$34.00	$33.65	132,086
2016-11-10	$32.95	$35.50	$32.90	$35.40	$35.03	82,661
2016-11-09	$30.65	$32.85	$30.65	$32.85	$32.51	71,008
2016-11-08	$31.40	$31.40	$30.60	$30.90	$30.58	59,124
2016-11-07	$31.45	$31.65	$31.05	$31.55	$31.22	62,393
2016-11-04	$31.15	$31.60	$31.05	$31.05	$30.73	32,453
2016-11-03	$30.60	$31.40	$30.60	$31.30	$30.98	54,000
2016-11-02	$31.60	$31.61	$30.70	$30.70	$30.38	47,882
2016-11-01	$32.75	$32.75	$31.40	$31.60	$31.27	51,148
2016-10-31	$31.70	$32.85	$31.65	$32.60	$32.26	65,045
2016-10-28	$32.15	$32.15	$31.25	$31.65	$31.32	65,754
2016-10-27	$33.15	$33.24	$32.01	$32.10	$31.77	101,621
2016-10-26	$32.05	$33.70	$32.05	$32.75	$32.41	92,690
2016-10-25	$32.25	$32.50	$32.05	$32.25	$31.92	30,263
2016-10-24	$30.25	$32.40	$29.85	$32.35	$32.01	165,347
2016-10-21	$32.35	$32.55	$31.75	$31.80	$31.47	85,714
2016-10-20	$33.85	$33.85	$32.40	$32.60	$32.26	142,234
2016-10-19	$34.65	$35.45	$32.95	$34.00	$33.65	142,245
2016-10-18	$35.80	$35.85	$35.05	$35.50	$35.13	29,919
2016-10-17	$35.85	$35.95	$35.45	$35.55	$35.18	47,429
2016-10-14	$36.13	$36.26	$35.79	$35.86	$35.49	35,328
2016-10-13	$36.52	$36.54	$35.76	$35.81	$35.44	51,984
2016-10-12	$36.83	$37.19	$36.53	$36.86	$36.48	34,603
2016-10-11	$36.97	$37.21	$36.57	$36.91	$36.53	52,676
2016-10-10	$37.02	$37.36	$36.71	$37.00	$36.62	58,513
2016-10-07	$37.10	$37.23	$36.55	$36.88	$36.50	53,213
2016-10-06	$37.68	$37.69	$36.76	$36.98	$36.60	33,559
2016-10-05	$36.92	$37.69	$36.88	$37.60	$37.21	70,127
2016-10-04	$37.19	$37.53	$36.70	$36.94	$36.56	41,505
2016-10-03	$37.40	$37.66	$36.71	$36.96	$36.58	37,879
2016-09-30	$37.05	$37.77	$36.89	$37.40	$37.01	51,102
2016-09-29	$37.35	$37.53	$36.43	$36.82	$36.44	33,790
2016-09-28	$37.11	$37.48	$37.01	$37.35	$36.96	44,027
2016-09-27	$36.57	$37.21	$36.49	$37.01	$36.63	36,230
2016-09-26	$36.93	$37.05	$36.49	$36.64	$36.26	27,238
2016-09-23	$36.88	$37.28	$36.84	$37.21	$36.82	21,057
2016-09-22	$36.72	$37.14	$36.60	$37.12	$36.74	36,170
2016-09-21	$36.58	$37.06	$36.43	$36.72	$36.34	22,901
2016-09-20	$36.98	$37.03	$36.45	$36.55	$36.17	23,374
2016-09-19	$37.16	$37.32	$36.66	$36.76	$36.38	25,486
2016-09-16	$36.90	$37.56	$36.39	$36.90	$36.52	224,800
2016-09-15	$36.50	$37.21	$36.01	$36.85	$36.47	81,324
2016-09-14	$36.78	$37.16	$36.34	$36.50	$36.12	37,746
2016-09-13	$37.27	$37.45	$36.64	$36.71	$36.33	50,057
2016-09-12	$37.19	$37.79	$36.88	$37.75	$37.36	58,983
2016-09-09	$37.03	$37.50	$37.00	$37.25	$36.86	100,292
2016-09-08	$36.78	$37.34	$36.44	$37.25	$36.86	75,687
2016-09-07	$36.24	$36.79	$36.09	$36.65	$36.27	129,336
2016-09-06	$35.00	$36.43	$34.80	$36.24	$35.86	172,729
2016-09-02	$34.47	$34.97	$34.47	$34.97	$34.61	20,207
2016-09-01	$34.72	$35.00	$34.17	$34.51	$34.15	20,994
2016-08-31	$34.99	$34.99	$34.56	$34.75	$34.39	21,578
2016-08-30	$34.50	$35.00	$34.45	$34.95	$34.59	43,402
2016-08-29	$33.57	$34.60	$33.57	$34.42	$34.06	58,447
2016-08-26	$33.44	$33.61	$33.16	$33.58	$33.23	27,521
2016-08-25	$32.91	$33.50	$32.72	$33.47	$33.12	27,073
2016-08-24	$32.35	$33.39	$32.16	$32.89	$32.55	67,457
2016-08-23	$32.84	$32.84	$32.31	$32.36	$32.02	22,132
2016-08-22	$32.92	$32.95	$32.41	$32.63	$32.29	25,178
2016-08-19	$33.01	$33.04	$32.70	$32.78	$32.44	24,814
2016-08-18	$33.52	$33.52	$32.95	$33.00	$32.66	17,928
2016-08-17	$33.34	$33.89	$33.01	$33.39	$33.04	22,963
2016-08-16	$33.00	$33.38	$32.84	$33.22	$32.88	26,457
2016-08-15	$33.11	$33.39	$32.66	$33.14	$32.80	54,182
2016-08-12	$33.34	$33.34	$32.66	$33.06	$32.72	16,779
2016-08-11	$33.61	$33.76	$33.40	$33.51	$33.16	26,526
2016-08-10	$33.49	$33.76	$33.02	$33.62	$33.27	44,430
2016-08-09	$33.29	$33.75	$32.93	$33.56	$33.21	32,706
2016-08-08	$33.50	$33.78	$33.23	$33.34	$32.99	35,112
2016-08-05	$32.73	$33.50	$32.73	$33.49	$33.14	28,321
2016-08-04	$32.27	$32.86	$32.04	$32.41	$32.07	53,454
2016-08-03	$32.59	$32.65	$32.14	$32.27	$31.94	36,761
2016-08-02	$32.97	$32.97	$32.18	$32.49	$32.15	49,941
2016-08-01	$33.89	$33.89	$32.68	$32.86	$32.52	67,177
2016-07-29	$33.71	$34.10	$33.60	$33.88	$33.53	92,113
2016-07-28	$33.80	$34.10	$33.45	$33.60	$33.25	100,007
2016-07-27	$33.00	$34.41	$33.00	$34.00	$33.65	258,413
2016-07-26	$32.22	$32.74	$31.68	$31.81	$31.48	90,990
2016-07-25	$32.33	$32.58	$31.91	$32.13	$31.80	50,999
2016-07-22	$32.14	$32.42	$31.79	$32.20	$31.87	36,424
2016-07-21	$32.50	$32.50	$31.70	$31.96	$31.63	28,226
2016-07-20	$32.90	$33.13	$32.21	$32.35	$32.01	58,446
2016-07-19	$32.53	$32.86	$32.22	$32.86	$32.52	28,276
2016-07-18	$32.96	$33.24	$32.61	$32.71	$32.37	27,932
2016-07-15	$33.05	$33.15	$32.67	$32.84	$32.50	28,443
2016-07-14	$32.89	$33.00	$32.48	$32.81	$32.47	50,516
2016-07-13	$32.51	$32.86	$32.07	$32.44	$32.10	63,816
2016-07-12	$32.01	$32.89	$31.99	$32.50	$32.16	57,937
2016-07-11	$31.87	$32.21	$31.40	$31.89	$31.56	70,514
2016-07-08	$30.67	$31.49	$30.67	$31.42	$31.09	70,874
2016-07-07	$30.27	$30.56	$29.97	$30.23	$29.92	49,118
2016-07-06	$29.98	$30.48	$29.98	$30.21	$29.90	38,567
2016-07-05	$31.15	$31.33	$29.90	$30.23	$29.92	63,395
2016-07-01	$31.40	$31.75	$30.77	$30.94	$30.62	74,692
2016-06-30	$30.43	$31.36	$30.43	$31.36	$31.03	76,937
2016-06-29	$31.81	$32.19	$30.36	$30.45	$30.13	108,815
2016-06-28	$32.29	$32.49	$31.84	$32.27	$31.94	66,006
2016-06-27	$32.41	$32.47	$31.27	$31.68	$31.35	108,394
2016-06-24	$31.75	$32.97	$31.75	$32.41	$32.07	517,621
2016-06-23	$32.95	$33.53	$32.73	$33.14	$32.80	120,330
2016-06-22	$32.91	$33.00	$32.26	$32.29	$31.96	73,155
2016-06-21	$31.86	$33.17	$31.27	$32.70	$32.36	175,915
2016-06-20	$32.14	$32.59	$31.69	$31.86	$31.53	43,820
2016-06-17	$31.88	$32.48	$31.36	$31.57	$31.24	69,964
2016-06-16	$31.41	$31.85	$31.00	$31.79	$31.46	46,058
2016-06-15	$31.45	$31.91	$31.08	$31.63	$31.30	56,909
2016-06-14	$31.00	$31.58	$31.00	$31.43	$31.10	55,515
2016-06-13	$31.72	$32.01	$31.14	$31.28	$30.96	31,682
2016-06-10	$32.16	$32.53	$32.04	$32.08	$31.75	29,208
2016-06-09	$32.21	$32.55	$31.97	$32.37	$32.03	27,777
2016-06-08	$32.18	$32.66	$31.87	$32.49	$32.15	37,052
2016-06-07	$32.29	$32.61	$32.01	$32.05	$31.72	45,069
2016-06-06	$31.33	$32.74	$31.33	$32.17	$31.84	76,837
2016-06-03	$31.12	$31.53	$30.40	$31.16	$30.84	49,355
2016-06-02	$30.84	$31.48	$30.80	$31.36	$31.03	109,320
2016-06-01	$30.90	$31.23	$30.81	$31.00	$30.68	74,363
2016-05-31	$31.00	$31.46	$30.63	$31.00	$30.68	61,601
2016-05-27	$31.30	$31.43	$30.81	$31.00	$30.68	53,792
2016-05-26	$32.00	$32.00	$31.01	$31.13	$30.81	27,300
2016-05-25	$31.00	$32.00	$29.99	$31.99	$31.66	70,478
2016-05-24	$30.25	$31.24	$30.19	$31.01	$30.69	65,243
2016-05-23	$30.48	$30.74	$30.02	$30.11	$29.80	99,655
2016-05-20	$30.07	$30.34	$29.42	$30.18	$29.87	131,675
2016-05-19	$29.83	$30.07	$29.03	$29.99	$29.68	33,012
2016-05-18	$28.92	$30.00	$28.92	$29.94	$29.63	42,921
2016-05-17	$29.99	$30.17	$28.75	$29.01	$28.71	50,883
2016-05-16	$30.25	$30.50	$29.92	$30.00	$29.69	97,343
2016-05-13	$30.04	$30.30	$29.94	$30.00	$29.69	62,469
2016-05-12	$30.15	$30.91	$29.85	$30.01	$29.70	104,349
2016-05-11	$31.95	$31.96	$30.00	$30.15	$29.84	121,526
2016-05-10	$32.25	$32.25	$31.89	$31.97	$31.64	41,808
2016-05-09	$31.30	$32.35	$30.21	$31.97	$31.64	128,214
2016-05-06	$29.60	$30.28	$29.60	$29.83	$29.52	17,622
2016-05-05	$29.82	$29.82	$29.38	$29.53	$29.22	35,528
2016-05-04	$30.18	$30.63	$29.61	$29.80	$29.49	23,939
2016-05-03	$30.30	$30.70	$30.25	$30.29	$29.98	32,837
2016-05-02	$30.51	$30.79	$30.34	$30.48	$30.16	62,875
2016-04-29	$30.10	$30.60	$29.50	$30.34	$30.03	66,831
2016-04-28	$30.59	$30.80	$29.99	$30.13	$29.82	56,283
2016-04-27	$28.05	$30.99	$28.01	$30.96	$30.64	142,074
2016-04-26	$28.15	$28.41	$27.80	$27.86	$27.57	38,957
2016-04-25	$28.12	$28.28	$27.60	$28.10	$27.81	19,787
2016-04-22	$27.53	$28.30	$27.37	$28.17	$27.88	21,888
2016-04-21	$27.84	$27.94	$27.32	$27.50	$27.21	17,448
2016-04-20	$27.92	$27.97	$27.35	$27.70	$27.41	18,768
2016-04-19	$27.37	$28.00	$27.37	$27.75	$27.46	24,227
2016-04-18	$27.00	$27.75	$26.98	$27.47	$27.19	41,923
2016-04-15	$27.36	$27.69	$27.05	$27.37	$27.09	25,444
2016-04-14	$27.30	$27.95	$27.06	$27.27	$26.99	23,712
2016-04-13	$26.80	$27.50	$26.30	$27.25	$26.97	30,219
2016-04-12	$25.87	$26.90	$25.77	$26.67	$26.39	37,176
2016-04-11	$25.16	$26.25	$25.16	$26.08	$25.81	32,572
2016-04-08	$25.34	$25.41	$25.01	$25.10	$24.84	18,591
2016-04-07	$25.68	$25.68	$24.80	$25.07	$24.81	26,061
2016-04-06	$26.78	$27.02	$25.75	$25.91	$25.64	25,825
2016-04-05	$27.69	$27.69	$26.69	$26.81	$26.53	37,052
2016-04-04	$26.98	$27.78	$26.69	$27.46	$27.18	41,129
2016-04-01	$26.90	$27.13	$26.46	$26.97	$26.69	11,571
2016-03-31	$27.28	$27.30	$26.11	$27.00	$26.72	47,091
2016-03-30	$28.35	$29.03	$27.00	$27.12	$26.84	41,819
2016-03-29	$27.41	$28.47	$27.41	$28.35	$28.06	25,954
2016-03-28	$27.30	$28.00	$26.97	$27.86	$27.57	35,184
2016-03-24	$26.28	$27.16	$26.19	$27.04	$26.76	28,944
2016-03-23	$28.02	$28.02	$26.80	$26.91	$26.63	39,764
2016-03-22	$26.60	$28.67	$26.60	$28.30	$28.01	84,470
2016-03-21	$27.00	$27.10	$26.37	$26.86	$26.58	15,497
2016-03-18	$26.74	$27.15	$26.74	$27.15	$26.87	27,539
2016-03-17	$26.05	$26.73	$25.90	$26.62	$26.34	38,957
2016-03-16	$25.95	$26.49	$25.95	$26.23	$25.96	23,142
2016-03-15	$26.68	$26.68	$25.77	$25.97	$25.70	18,602
2016-03-14	$26.82	$26.82	$26.36	$26.62	$26.34	7,429
2016-03-11	$26.78	$27.04	$26.49	$26.83	$26.55	16,215
2016-03-10	$26.95	$27.10	$26.06	$26.49	$26.22	11,279
2016-03-09	$26.94	$27.05	$26.38	$26.95	$26.67	23,006
2016-03-08	$27.21	$27.65	$26.49	$26.94	$26.66	31,520
2016-03-07	$27.60	$28.25	$27.47	$27.90	$27.61	38,797
2016-03-04	$27.95	$28.21	$27.51	$27.73	$27.44	54,842
2016-03-03	$27.65	$28.11	$27.65	$27.98	$27.69	36,869
2016-03-02	$27.69	$28.08	$27.11	$27.82	$27.53	30,010
2016-03-01	$27.46	$28.00	$27.30	$27.86	$27.57	24,520
2016-02-29	$27.17	$27.60	$27.05	$27.47	$27.19	48,127
2016-02-26	$25.39	$27.15	$25.16	$27.12	$26.84	38,193
2016-02-25	$25.50	$25.67	$25.23	$25.66	$25.39	11,405
2016-02-24	$25.19	$25.64	$24.61	$25.62	$25.35	27,224
2016-02-23	$26.11	$26.11	$25.17	$25.53	$25.27	27,541
2016-02-22	$25.97	$26.32	$25.51	$26.07	$25.80	34,842
2016-02-19	$24.69	$25.90	$24.56	$25.72	$25.45	47,788
2016-02-18	$25.43	$25.63	$24.70	$24.85	$24.59	28,840
2016-02-17	$25.93	$25.93	$25.45	$25.57	$25.30	15,239
2016-02-16	$25.64	$26.73	$25.52	$25.60	$25.33	21,702
2016-02-12	$25.42	$25.94	$22.83	$25.40	$25.14	42,666
2016-02-11	$26.45	$26.45	$24.36	$25.31	$25.05	49,123
2016-02-10	$24.77	$27.00	$24.73	$26.99	$26.71	90,498
2016-02-09	$24.16	$24.79	$24.07	$24.51	$24.26	19,830
2016-02-08	$24.76	$24.76	$23.91	$24.33	$24.08	72,143
2016-02-05	$25.95	$25.95	$24.72	$24.83	$24.57	22,901
2016-02-04	$25.57	$26.46	$25.57	$25.95	$25.68	62,959
2016-02-03	$26.51	$26.69	$25.55	$25.57	$25.30	43,526
2016-02-02	$26.79	$26.79	$26.22	$26.23	$25.96	50,144
2016-02-01	$27.51	$27.72	$26.96	$27.09	$26.81	45,003
2016-01-29	$26.73	$27.85	$26.73	$27.82	$27.53	28,583
2016-01-28	$26.85	$27.57	$26.51	$26.83	$26.55	65,933
2016-01-27	$28.50	$28.61	$25.77	$26.62	$26.34	110,178
2016-01-26	$28.73	$29.00	$28.31	$28.59	$28.29	32,225
2016-01-25	$28.50	$28.81	$28.19	$28.51	$28.21	55,116
2016-01-22	$29.00	$29.17	$28.18	$28.55	$28.25	37,315
2016-01-21	$28.35	$28.90	$27.67	$28.62	$28.32	56,618
2016-01-20	$26.59	$28.34	$26.59	$28.21	$27.92	48,554
2016-01-19	$27.46	$27.46	$26.50	$27.09	$26.81	30,775
2016-01-15	$27.31	$28.02	$26.89	$27.43	$27.15	41,833
2016-01-14	$28.79	$28.79	$27.84	$27.99	$27.70	18,862
2016-01-13	$29.36	$29.36	$27.50	$28.05	$27.76	51,496
2016-01-12	$28.91	$29.23	$28.57	$29.17	$28.87	45,251
2016-01-11	$27.80	$28.79	$27.61	$28.70	$28.40	49,402
2016-01-08	$29.81	$29.84	$27.66	$27.97	$27.68	62,684
2016-01-07	$30.00	$30.40	$29.00	$29.61	$29.30	57,511
2016-01-06	$30.14	$30.77	$29.90	$30.65	$30.33	17,727
2016-01-05	$30.90	$31.00	$29.57	$30.83	$30.51	43,972
2016-01-04	$30.84	$31.62	$29.54	$30.86	$30.54	52,363
2015-12-31	$32.83	$32.83	$31.15	$31.38	$31.05	27,063
2015-12-30	$31.69	$32.95	$31.54	$32.83	$32.49	50,574
2015-12-29	$30.88	$32.08	$30.88	$31.94	$31.61	62,644
2015-12-28	$30.83	$31.02	$30.67	$30.99	$30.67	12,798
2015-12-24	$31.00	$31.15	$30.80	$31.04	$30.72	23,152
2015-12-23	$31.51	$31.78	$30.81	$30.97	$30.65	45,362
2015-12-22	$31.94	$31.94	$30.91	$31.32	$31.00	36,940
2015-12-21	$31.02	$31.78	$30.94	$31.66	$31.33	20,131
2015-12-18	$31.84	$31.98	$31.00	$31.02	$30.70	44,383
2015-12-17	$32.34	$32.34	$31.21	$31.83	$31.50	66,689
2015-12-16	$31.64	$32.74	$31.43	$32.32	$31.98	69,970
2015-12-15	$29.58	$33.25	$29.57	$31.70	$31.37	98,535
2015-12-14	$28.61	$29.30	$28.61	$29.21	$28.91	68,030
2015-12-11	$29.88	$30.17	$28.68	$29.13	$28.83	58,894
2015-12-10	$30.20	$30.85	$30.05	$30.32	$30.01	19,045
2015-12-09	$29.37	$30.60	$29.37	$30.28	$29.97	46,585
2015-12-08	$30.09	$30.57	$29.83	$30.11	$29.80	24,105
2015-12-07	$31.31	$31.40	$29.80	$30.26	$29.95	68,965
2015-12-04	$31.37	$31.75	$31.06	$31.20	$30.88	46,025
2015-12-03	$31.78	$32.09	$31.27	$31.34	$31.02	37,993
2015-12-02	$32.05	$32.05	$31.50	$31.95	$31.62	42,015
2015-12-01	$32.46	$32.46	$31.52	$32.00	$31.67	72,553
2015-11-30	$32.84	$32.84	$32.12	$32.50	$32.16	30,591
2015-11-27	$33.01	$33.26	$32.34	$32.76	$32.42	46,778
2015-11-25	$31.75	$33.22	$31.56	$32.83	$32.49	107,751
2015-11-24	$31.00	$31.71	$31.00	$31.54	$31.21	66,498
2015-11-23	$29.74	$31.16	$29.62	$31.00	$30.68	154,872
2015-11-20	$29.96	$29.99	$29.45	$29.97	$29.66	56,757
2015-11-19	$30.00	$30.00	$29.56	$29.78	$29.47	23,612
2015-11-18	$29.63	$29.99	$29.21	$29.98	$29.67	44,366
2015-11-17	$29.68	$29.97	$29.36	$29.45	$29.14	57,582
2015-11-16	$28.91	$29.65	$28.41	$29.59	$29.28	41,944
2015-11-13	$29.37	$29.60	$29.00	$29.03	$28.73	26,602
2015-11-12	$29.89	$29.92	$29.30	$29.52	$29.21	47,205
2015-11-11	$29.62	$30.00	$29.62	$29.96	$29.65	174,664
2015-11-10	$29.48	$29.80	$29.37	$29.48	$29.17	29,115
2015-11-09	$30.00	$30.89	$29.60	$29.62	$29.31	91,463
2015-11-06	$28.71	$29.99	$28.71	$29.93	$29.62	49,895
2015-11-05	$28.40	$28.86	$28.26	$28.71	$28.41	43,366
2015-11-04	$28.41	$29.07	$28.19	$28.26	$27.97	40,688
2015-11-03	$28.18	$29.70	$28.08	$28.49	$28.19	86,467
2015-11-02	$27.00	$28.31	$26.83	$28.17	$27.88	148,457
2015-10-30	$26.50	$27.00	$26.50	$26.81	$26.53	78,472
2015-10-29	$26.17	$26.95	$26.17	$26.68	$26.40	116,520
2015-10-28	$24.48	$26.18	$24.48	$26.09	$25.82	221,381
2015-10-27	$23.90	$24.30	$23.68	$23.85	$23.60	46,893
2015-10-26	$23.81	$23.98	$23.74	$23.94	$23.69	44,912
2015-10-23	$23.64	$23.92	$23.33	$23.73	$23.48	59,159
2015-10-22	$23.60	$23.68	$23.34	$23.60	$23.36	9,704
2015-10-21	$23.71	$23.71	$23.45	$23.45	$23.21	7,030
2015-10-20	$23.24	$23.72	$23.15	$23.58	$23.34	31,539
2015-10-19	$23.20	$23.50	$23.03	$23.40	$23.16	20,106
2015-10-16	$23.47	$23.54	$22.98	$23.46	$23.22	18,443
2015-10-15	$23.18	$23.49	$23.00	$23.48	$23.24	35,504
2015-10-14	$23.31	$23.49	$23.13	$23.18	$22.94	2,681
2015-10-13	$23.27	$23.46	$23.06	$23.34	$23.10	76,913
2015-10-12	$23.32	$23.47	$23.09	$23.31	$23.07	21,485
2015-10-09	$23.19	$23.47	$23.17	$23.29	$23.05	8,630
2015-10-08	$23.64	$23.69	$22.90	$23.15	$22.91	19,677
2015-10-07	$23.08	$23.88	$23.08	$23.59	$23.35	17,101
2015-10-06	$22.35	$23.37	$22.35	$23.13	$22.89	27,644
2015-10-05	$22.37	$22.79	$22.30	$22.77	$22.53	10,371
2015-10-02	$22.33	$22.40	$22.05	$22.28	$22.05	10,775
2015-10-01	$22.18	$22.88	$21.79	$22.61	$22.38	17,926
2015-09-30	$22.72	$22.72	$22.06	$22.35	$22.12	27,643
2015-09-29	$22.79	$22.87	$22.42	$22.60	$22.37	14,405
2015-09-28	$22.72	$22.82	$22.26	$22.48	$22.25	14,490
2015-09-25	$23.18	$23.45	$22.52	$22.59	$22.36	18,327
2015-09-24	$23.05	$23.33	$22.38	$23.02	$22.78	18,255
2015-09-23	$22.75	$23.43	$22.61	$22.79	$22.55	17,145
2015-09-22	$22.80	$22.91	$22.45	$22.66	$22.43	10,939
2015-09-21	$22.89	$23.00	$22.83	$22.85	$22.61	6,700
2015-09-18	$22.70	$23.05	$22.70	$23.00	$22.76	23,311
2015-09-17	$23.52	$23.53	$22.80	$22.92	$22.68	18,755
2015-09-16	$22.60	$23.45	$22.60	$23.32	$23.08	80,591
2015-09-15	$22.41	$22.98	$22.19	$22.88	$22.64	22,698
2015-09-14	$22.55	$22.61	$22.21	$22.50	$22.27	10,377
2015-09-11	$22.31	$22.60	$22.10	$22.57	$22.34	33,430
2015-09-10	$22.22	$22.42	$22.16	$22.38	$22.15	24,687
2015-09-09	$22.43	$22.60	$22.30	$22.48	$22.25	64,351
2015-09-08	$22.43	$22.43	$22.20	$22.43	$22.20	28,394
2015-09-04	$22.35	$22.49	$22.12	$22.20	$21.97	13,132
2015-09-03	$22.55	$22.79	$22.26	$22.33	$22.10	12,179
2015-09-02	$22.51	$22.76	$22.27	$22.46	$22.23	15,837
2015-09-01	$23.30	$23.34	$22.10	$22.22	$21.99	42,676
2015-08-31	$23.01	$24.00	$23.01	$23.68	$23.43	26,807
2015-08-28	$22.66	$23.31	$22.66	$23.28	$23.04	8,171
2015-08-27	$22.68	$22.85	$22.44	$22.69	$22.45	21,205
2015-08-26	$22.54	$22.54	$22.23	$22.50	$22.27	15,849
2015-08-25	$23.44	$23.67	$22.10	$22.20	$21.97	30,064
2015-08-24	$23.65	$23.90	$22.75	$23.02	$22.78	25,271
2015-08-21	$22.00	$24.00	$21.50	$23.96	$23.71	63,817
2015-08-20	$23.35	$23.35	$22.58	$22.92	$22.68	31,339
2015-08-19	$23.60	$23.82	$23.28	$23.28	$23.04	21,943
2015-08-18	$24.00	$24.00	$23.67	$23.98	$23.73	19,331
2015-08-17	$23.95	$24.10	$23.32	$24.00	$23.75	25,504
2015-08-14	$24.05	$24.05	$23.14	$23.96	$23.71	8,198
2015-08-13	$23.48	$24.09	$23.23	$23.98	$23.73	16,636
2015-08-12	$23.61	$23.98	$23.61	$23.83	$23.58	33,484
2015-08-11	$23.87	$24.00	$23.54	$24.00	$23.75	23,813
2015-08-10	$23.97	$24.12	$23.89	$24.03	$23.78	28,956
2015-08-07	$23.82	$24.23	$23.44	$24.02	$23.77	27,503
2015-08-06	$23.94	$24.40	$23.84	$23.96	$23.71	36,669
2015-08-05	$24.31	$24.83	$23.78	$24.08	$23.83	49,055
2015-08-04	$23.68	$24.82	$23.68	$24.18	$23.93	27,253
2015-08-03	$25.16	$25.16	$23.35	$23.75	$23.50	26,100