FS Bancorp Inc (FSBW) Stock Profile

Data as of May 2, 2025

$40.11 ($1.11) 2.85%

FS Bancorp Inc - Daily Information

Click for more stock information on FS Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$39.10
Previous Close	$40.11
High	$40.76
Low	$39.10
Adjusted Open	$39.10
Previous Adjusted Close	$40.11
Adjusted High	$40.76
Adjusted Low	$39.10

Invest in FS Bancorp Inc (FSBW)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People FS Bancorp Inc

Employee	Position
Joseph C. Adams	Chief Executive Officer & Director
Matthew D. Mullet	COO, CFO, Secretary & Treasurer
Ted A. Leech	Chairman
Pamela Marie Andrews	Independent Director
Michael J. Mansfield	Independent Director
Margaret R. Piesik	Independent Director
Marina Cofer-Wildsmith	Independent Director
Joseph P. Zavaglia	Independent Director
Mark H. Tueffers	Independent Director

Company Profile FS Bancorp Inc

Exchange: NASDAQ

IPO Date: July 10, 2012

Employees: 70

Sector: Financial Services

Industry: Banks-Regional

Website: FS Bancorp Inc Website

Address: 123 Main Street, Seattle, WA 98107, United States

Historical Stock Data for FS Bancorp Inc (FSBW)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$39.10	$40.76	$39.10	$40.11	$40.11	25,262
2025-05-01	$38.87	$39.42	$38.80	$39.00	$39.00	19,980
2025-04-30	$38.56	$39.34	$38.56	$39.10	$39.10	19,037
2025-04-29	$38.80	$39.35	$38.16	$39.25	$39.25	20,571
2025-04-28	$38.48	$39.17	$38.48	$38.68	$38.68	16,764
2025-04-25	$38.77	$39.33	$38.07	$38.32	$38.32	17,691
2025-04-24	$39.58	$39.58	$39.26	$39.33	$39.33	9,748
2025-04-23	$38.71	$39.62	$38.71	$39.55	$39.55	14,799
2025-04-22	$37.71	$38.35	$37.41	$38.15	$38.15	12,168
2025-04-21	$37.58	$37.92	$37.06	$37.59	$37.59	12,537
2025-04-17	$38.27	$39.00	$37.77	$38.18	$38.18	14,942
2025-04-16	$38.52	$38.75	$38.00	$38.29	$38.29	19,697
2025-04-15	$38.13	$39.22	$38.13	$38.65	$38.65	18,400
2025-04-14	$38.04	$38.46	$37.64	$38.36	$38.36	19,436
2025-04-11	$37.68	$37.99	$36.78	$37.17	$37.17	15,687
2025-04-10	$37.64	$37.64	$36.78	$36.90	$36.90	13,223
2025-04-09	$36.55	$39.44	$36.22	$38.61	$38.61	25,125
2025-04-08	$37.88	$38.06	$36.41	$36.67	$36.67	17,454
2025-04-07	$35.75	$38.34	$35.73	$37.00	$37.00	28,339
2025-04-04	$34.88	$36.87	$34.61	$36.27	$36.27	22,819
2025-04-03	$36.42	$36.42	$35.31	$35.84	$35.84	16,331
2025-04-02	$38.00	$38.25	$37.58	$37.62	$37.62	15,333
2025-04-01	$38.00	$38.00	$37.70	$38.00	$38.00	10,436
2025-03-31	$37.25	$38.02	$37.17	$38.01	$38.01	24,278
2025-03-28	$39.40	$39.40	$37.27	$38.00	$38.00	21,669
2025-03-27	$38.19	$38.97	$37.76	$38.66	$38.66	13,753
2025-03-26	$38.10	$39.09	$38.10	$38.39	$38.39	13,598
2025-03-25	$37.70	$37.87	$37.44	$37.59	$37.59	16,341
2025-03-24	$37.57	$37.93	$36.99	$37.93	$37.93	11,306
2025-03-21	$36.70	$37.62	$36.70	$37.11	$37.11	30,303
2025-03-20	$37.50	$37.50	$37.23	$37.23	$37.23	5,863
2025-03-19	$37.00	$37.81	$36.49	$37.67	$37.67	13,609
2025-03-18	$36.64	$37.72	$36.47	$37.00	$37.00	11,773
2025-03-17	$36.05	$36.49	$36.05	$36.46	$36.46	8,524
2025-03-14	$37.07	$37.26	$36.25	$36.76	$36.76	9,917
2025-03-13	$37.26	$37.26	$36.05	$36.23	$36.23	8,865
2025-03-12	$35.82	$36.94	$35.46	$36.53	$36.53	20,924
2025-03-11	$36.91	$37.23	$35.81	$35.90	$35.90	19,823
2025-03-10	$37.40	$37.74	$36.56	$36.56	$36.56	14,327
2025-03-07	$36.83	$38.01	$36.83	$37.98	$37.98	10,642
2025-03-06	$37.47	$37.72	$36.81	$37.33	$37.33	10,939
2025-03-05	$38.00	$38.23	$37.56	$37.56	$37.56	11,109
2025-03-04	$38.28	$38.88	$38.25	$38.26	$38.26	8,945
2025-03-03	$39.20	$39.28	$38.57	$39.03	$39.03	11,661
2025-02-28	$39.01	$39.41	$38.97	$39.41	$39.41	6,709
2025-02-27	$38.96	$39.33	$38.81	$38.81	$38.81	10,236
2025-02-26	$38.60	$39.33	$38.37	$39.21	$39.21	10,707
2025-02-25	$38.54	$39.70	$38.50	$38.78	$38.78	15,300
2025-02-24	$38.82	$38.95	$38.26	$38.26	$38.26	11,761
2025-02-21	$39.24	$39.24	$38.25	$38.25	$38.25	10,496
2025-02-20	$39.17	$40.57	$38.78	$38.78	$38.78	10,331
2025-02-19	$38.50	$39.60	$38.50	$39.26	$39.26	12,013
2025-02-18	$39.00	$39.23	$38.77	$39.01	$39.01	22,084
2025-02-14	$39.29	$39.29	$38.83	$39.04	$39.04	15,134
2025-02-13	$38.50	$39.16	$38.50	$39.04	$39.04	11,836
2025-02-12	$39.61	$39.70	$38.74	$38.74	$38.74	27,394
2025-02-11	$39.51	$40.39	$39.51	$40.37	$40.37	32,587
2025-02-10	$40.00	$40.09	$39.61	$39.63	$39.63	19,642
2025-02-07	$40.95	$40.95	$39.87	$40.03	$40.03	9,580
2025-02-06	$41.26	$41.72	$40.95	$40.95	$40.95	6,000
2025-02-05	$41.00	$41.60	$40.90	$41.40	$41.12	12,160
2025-02-04	$39.61	$40.80	$39.61	$40.61	$40.33	8,942
2025-02-03	$39.50	$40.92	$39.50	$39.87	$39.60	12,106
2025-01-31	$41.01	$41.40	$40.18	$40.44	$40.17	14,353
2025-01-30	$42.20	$43.00	$40.65	$40.65	$40.37	10,128
2025-01-29	$40.16	$41.59	$40.16	$41.59	$41.31	6,212
2025-01-28	$40.77	$41.78	$39.97	$40.16	$39.89	21,721
2025-01-27	$40.39	$41.59	$40.39	$41.10	$40.82	22,127
2025-01-24	$40.18	$41.14	$40.09	$40.34	$40.34	18,333
2025-01-23	$39.55	$40.58	$39.55	$40.58	$40.58	19,949
2025-01-22	$40.27	$42.28	$38.82	$39.97	$39.97	20,860
2025-01-21	$40.94	$42.31	$40.94	$41.93	$41.93	13,940
2025-01-17	$41.16	$41.16	$40.22	$40.75	$40.75	9,270
2025-01-16	$41.37	$41.45	$40.59	$41.00	$41.00	11,023
2025-01-15	$41.40	$41.92	$41.04	$41.76	$41.76	11,805
2025-01-14	$40.40	$41.02	$40.40	$40.70	$40.70	8,377
2025-01-13	$38.56	$40.30	$38.56	$40.30	$40.30	22,180
2025-01-10	$39.76	$39.76	$38.35	$38.52	$38.52	24,418
2025-01-08	$39.47	$40.42	$39.20	$40.23	$40.23	15,796
2025-01-07	$41.08	$41.08	$39.26	$39.77	$39.77	10,509
2025-01-06	$40.56	$41.01	$40.40	$40.78	$40.78	20,104
2025-01-03	$39.00	$40.69	$39.00	$40.69	$40.69	5,470
2025-01-02	$41.22	$41.22	$39.37	$40.15	$40.15	18,170
2024-12-31	$41.20	$41.43	$37.47	$41.06	$41.06	9,977
2024-12-30	$40.66	$42.67	$40.60	$41.15	$41.15	6,726
2024-12-27	$42.00	$43.22	$40.88	$41.02	$41.02	19,778
2024-12-26	$42.10	$43.17	$41.94	$41.94	$41.94	5,306
2024-12-24	$42.29	$42.29	$41.29	$41.92	$41.92	6,633
2024-12-23	$42.15	$43.00	$41.36	$41.74	$41.74	14,150
2024-12-20	$40.89	$42.70	$40.00	$42.39	$42.39	52,785
2024-12-19	$42.08	$42.84	$41.32	$41.32	$41.32	10,128
2024-12-18	$45.25	$46.20	$41.70	$41.70	$41.70	16,904
2024-12-17	$45.46	$45.68	$45.00	$45.06	$45.06	14,524
2024-12-16	$45.17	$46.00	$44.76	$45.40	$45.40	9,986
2024-12-13	$44.69	$45.65	$44.37	$45.59	$45.59	9,381
2024-12-12	$45.77	$45.77	$45.17	$45.21	$45.21	7,625
2024-12-11	$45.84	$46.19	$45.75	$46.03	$46.03	11,984
2024-12-10	$44.88	$46.19	$44.88	$45.75	$45.75	12,084
2024-12-09	$45.16	$45.60	$45.00	$45.41	$45.41	13,777
2024-12-06	$46.50	$46.50	$45.05	$45.28	$45.28	29,628
2024-12-05	$46.11	$46.54	$45.91	$46.39	$46.39	11,618
2024-12-04	$46.03	$46.36	$45.50	$46.25	$46.25	13,067
2024-12-03	$47.03	$47.03	$45.65	$45.96	$45.96	14,074
2024-12-02	$48.00	$48.00	$47.00	$47.18	$47.18	15,305
2024-11-29	$47.84	$47.84	$46.62	$47.70	$47.70	9,858
2024-11-27	$47.94	$48.05	$46.53	$47.62	$47.62	12,822
2024-11-26	$47.11	$47.76	$46.60	$47.40	$47.40	13,483
2024-11-25	$47.35	$47.95	$47.00	$47.60	$47.60	18,790
2024-11-22	$46.59	$46.91	$45.18	$46.90	$46.90	45,839
2024-11-21	$46.36	$46.95	$46.11	$46.11	$46.11	10,709
2024-11-20	$45.79	$45.99	$45.50	$45.99	$45.99	11,184
2024-11-19	$45.10	$45.91	$44.67	$45.45	$45.45	31,847
2024-11-18	$46.50	$46.53	$45.67	$45.87	$45.87	14,415
2024-11-15	$46.98	$47.05	$45.36	$46.47	$46.47	18,318
2024-11-14	$46.83	$47.00	$45.95	$46.63	$46.63	13,942
2024-11-13	$47.33	$48.00	$46.20	$46.94	$46.94	13,065
2024-11-12	$48.30	$48.60	$46.87	$47.25	$47.25	20,680
2024-11-11	$47.94	$49.15	$47.72	$48.82	$48.82	18,753
2024-11-08	$47.17	$48.27	$47.17	$48.03	$48.03	8,213
2024-11-07	$48.24	$48.47	$47.00	$47.21	$47.21	16,206
2024-11-06	$46.48	$48.75	$46.02	$48.47	$48.19	41,703
2024-11-05	$43.40	$44.60	$43.31	$44.60	$44.35	13,695
2024-11-04	$41.94	$43.40	$41.94	$42.80	$42.56	24,916
2024-11-01	$43.51	$43.53	$42.78	$42.90	$42.66	12,805
2024-10-31	$44.57	$44.57	$43.76	$43.76	$43.51	6,567
2024-10-30	$44.14	$45.84	$44.14	$44.97	$44.71	8,016
2024-10-29	$44.64	$45.80	$44.64	$45.50	$45.24	56,672
2024-10-28	$44.15	$45.09	$43.89	$45.05	$44.79	11,346
2024-10-25	$44.51	$44.51	$43.63	$43.63	$43.63	7,353
2024-10-24	$44.70	$44.74	$44.26	$44.74	$44.74	5,015
2024-10-23	$44.72	$44.77	$43.97	$44.33	$44.33	8,191
2024-10-22	$42.98	$44.42	$42.98	$44.29	$44.29	9,602
2024-10-21	$44.26	$44.26	$42.67	$42.71	$42.71	15,337
2024-10-18	$45.80	$46.27	$44.42	$44.76	$44.76	12,082
2024-10-17	$44.51	$46.21	$44.14	$46.13	$46.13	12,846
2024-10-16	$45.20	$45.84	$44.49	$44.80	$44.80	12,314
2024-10-15	$43.86	$45.32	$43.86	$44.72	$44.72	11,393
2024-10-14	$43.50	$44.04	$43.50	$43.87	$43.87	7,832
2024-10-11	$41.84	$43.47	$41.84	$43.44	$43.44	27,303
2024-10-10	$41.25	$41.67	$40.59	$40.91	$40.91	15,047
2024-10-09	$41.80	$42.02	$41.46	$41.51	$41.51	5,533
2024-10-08	$42.23	$42.24	$41.47	$41.55	$41.55	6,772
2024-10-07	$42.27	$42.40	$41.98	$42.40	$42.40	6,656
2024-10-04	$42.63	$42.65	$41.63	$42.36	$42.36	6,163
2024-10-03	$40.73	$42.46	$40.73	$41.92	$41.92	15,989
2024-10-02	$40.76	$42.89	$39.54	$42.39	$42.39	12,871
2024-10-01	$44.11	$44.11	$42.52	$42.66	$42.66	16,159
2024-09-30	$42.35	$44.57	$42.35	$44.49	$44.49	14,876
2024-09-27	$44.56	$45.27	$43.68	$44.14	$44.14	18,849
2024-09-26	$44.50	$44.50	$43.86	$44.28	$44.28	31,562
2024-09-25	$44.33	$44.85	$43.40	$44.40	$44.40	27,764
2024-09-24	$45.40	$45.40	$44.17	$44.49	$44.49	10,234
2024-09-23	$45.92	$46.28	$45.05	$45.07	$45.07	17,252
2024-09-20	$46.32	$46.72	$45.85	$46.25	$46.25	65,208
2024-09-19	$45.88	$47.01	$44.91	$46.85	$46.85	31,517
2024-09-18	$44.46	$46.83	$43.56	$44.99	$44.99	41,548
2024-09-17	$45.60	$45.60	$44.26	$44.41	$44.41	24,949
2024-09-16	$44.73	$45.35	$42.76	$44.97	$44.97	19,905
2024-09-13	$43.95	$44.57	$43.51	$44.50	$44.50	12,055
2024-09-12	$41.86	$43.21	$41.80	$43.21	$43.21	14,760
2024-09-11	$42.12	$42.21	$41.26	$41.99	$41.99	37,005
2024-09-10	$42.57	$43.12	$42.41	$42.41	$42.41	9,568
2024-09-09	$42.79	$43.32	$42.46	$42.59	$42.59	10,779
2024-09-06	$42.41	$43.09	$41.62	$42.51	$42.51	13,542
2024-09-05	$43.00	$43.59	$42.02	$42.22	$42.22	26,186
2024-09-04	$43.28	$43.61	$42.60	$42.61	$42.61	10,159
2024-09-03	$43.29	$43.65	$43.07	$43.65	$43.65	10,115
2024-08-30	$43.86	$44.16	$43.60	$43.83	$43.83	8,042
2024-08-29	$44.53	$44.53	$43.76	$44.03	$44.03	13,245
2024-08-28	$44.42	$44.42	$43.98	$43.98	$43.98	7,973
2024-08-27	$44.09	$44.90	$44.09	$44.52	$44.52	9,128
2024-08-26	$45.62	$45.62	$44.50	$44.87	$44.87	24,786
2024-08-23	$42.88	$45.11	$42.88	$44.97	$44.97	12,073
2024-08-22	$41.98	$42.52	$41.50	$42.48	$42.48	31,908
2024-08-21	$41.80	$42.49	$41.45	$42.49	$42.49	6,623
2024-08-20	$41.46	$41.71	$41.04	$41.52	$41.52	6,175
2024-08-19	$41.65	$41.93	$41.55	$41.76	$41.76	6,390
2024-08-16	$41.93	$41.93	$41.05	$41.59	$41.59	37,388
2024-08-15	$41.80	$42.30	$41.30	$41.98	$41.98	9,168
2024-08-14	$41.24	$41.29	$40.72	$40.81	$40.81	9,144
2024-08-13	$40.14	$42.08	$40.14	$41.19	$41.19	34,428
2024-08-12	$40.75	$40.75	$39.67	$39.70	$39.70	7,588
2024-08-09	$40.61	$40.99	$39.44	$40.39	$40.39	10,408
2024-08-08	$40.97	$41.46	$40.83	$41.16	$41.16	7,955
2024-08-07	$40.93	$41.10	$39.75	$40.54	$40.54	29,249
2024-08-06	$39.40	$40.81	$39.40	$40.73	$40.46	13,076
2024-08-05	$38.95	$40.24	$38.00	$39.48	$39.22	24,743
2024-08-02	$40.87	$41.14	$40.54	$40.54	$40.27	37,831
2024-08-01	$44.68	$44.68	$41.75	$42.25	$41.97	26,090
2024-07-31	$44.19	$44.25	$42.91	$44.03	$43.74	33,790
2024-07-30	$43.15	$44.64	$42.60	$44.64	$44.34	24,830
2024-07-29	$43.99	$44.14	$42.64	$43.10	$42.81	16,035
2024-07-26	$44.85	$45.30	$42.90	$43.62	$43.62	17,349
2024-07-25	$43.24	$44.96	$43.18	$44.62	$44.62	19,136
2024-07-24	$42.65	$43.50	$42.30	$42.91	$42.91	22,225
2024-07-23	$40.50	$42.42	$40.50	$41.81	$41.81	33,454
2024-07-22	$40.17	$40.72	$39.21	$40.57	$40.57	19,385
2024-07-19	$40.58	$40.97	$40.00	$40.00	$40.00	8,898
2024-07-18	$41.57	$41.82	$40.20	$40.58	$40.58	14,166
2024-07-17	$40.80	$41.95	$40.80	$41.94	$41.94	39,914
2024-07-16	$39.22	$40.92	$38.45	$40.83	$40.83	30,999
2024-07-15	$38.13	$39.38	$37.54	$38.62	$38.62	39,791
2024-07-12	$36.99	$38.22	$36.35	$37.75	$37.75	33,627
2024-07-11	$35.15	$37.34	$34.64	$36.45	$36.45	27,319
2024-07-10	$33.68	$34.79	$33.47	$34.79	$34.79	20,091
2024-07-09	$33.52	$34.41	$33.37	$34.11	$34.11	28,085
2024-07-08	$33.40	$34.16	$33.40	$33.96	$33.96	14,672
2024-07-05	$35.08	$35.30	$33.36	$33.36	$33.36	29,266
2024-07-03	$34.76	$35.30	$34.76	$35.29	$35.29	1,985
2024-07-02	$35.50	$35.50	$35.15	$35.26	$35.26	10,969
2024-07-01	$36.25	$36.25	$34.88	$34.94	$34.94	15,340
2024-06-28	$34.44	$36.45	$34.12	$36.45	$36.45	128,750
2024-06-27	$34.03	$34.15	$33.88	$34.03	$34.03	18,273
2024-06-26	$33.55	$34.16	$33.55	$33.80	$33.80	15,180
2024-06-25	$33.51	$33.79	$33.18	$33.30	$33.30	11,961
2024-06-24	$33.19	$33.79	$33.19	$33.51	$33.51	10,451
2024-06-21	$33.27	$33.60	$32.95	$32.95	$32.95	23,034
2024-06-20	$33.00	$33.67	$33.00	$33.38	$33.38	5,518
2024-06-18	$33.49	$34.19	$32.92	$33.01	$33.01	17,090
2024-06-17	$32.28	$33.15	$31.81	$33.14	$33.14	11,604
2024-06-14	$32.55	$32.55	$32.55	$32.55	$32.55	4,455
2024-06-13	$32.94	$32.94	$32.94	$32.94	$32.94	3,501
2024-06-12	$33.73	$33.73	$33.25	$33.64	$33.64	10,532
2024-06-11	$32.20	$32.98	$32.20	$32.98	$32.98	5,463
2024-06-10	$32.84	$33.40	$32.45	$32.45	$32.45	6,009
2024-06-07	$33.12	$33.38	$32.80	$33.38	$33.38	13,944
2024-06-06	$33.06	$33.55	$33.06	$33.55	$33.55	3,785
2024-06-05	$32.19	$33.27	$32.16	$32.97	$32.97	36,621
2024-06-04	$33.11	$33.14	$32.70	$32.80	$32.80	7,959
2024-06-03	$33.14	$33.69	$32.95	$33.10	$33.10	7,939
2024-05-31	$33.13	$33.21	$31.46	$32.79	$32.79	43,707
2024-05-30	$32.55	$33.63	$32.01	$32.90	$32.90	11,841
2024-05-29	$32.00	$32.71	$32.00	$32.31	$32.31	10,823
2024-05-28	$33.05	$33.05	$32.29	$32.54	$32.54	9,518
2024-05-24	$32.80	$33.06	$32.68	$33.06	$33.06	5,894
2024-05-23	$33.08	$34.00	$32.66	$32.66	$32.66	17,006
2024-05-22	$33.08	$33.08	$33.08	$33.08	$33.08	4,940
2024-05-21	$32.49	$33.05	$32.49	$33.01	$33.01	3,240
2024-05-20	$33.05	$33.38	$32.49	$32.49	$32.49	8,699
2024-05-17	$33.61	$33.61	$33.50	$33.53	$33.53	5,372
2024-05-16	$33.22	$33.62	$33.22	$33.36	$33.36	6,711
2024-05-15	$33.02	$33.65	$33.00	$33.41	$33.41	6,646
2024-05-14	$33.70	$33.85	$33.02	$33.02	$33.02	26,648
2024-05-13	$32.49	$33.66	$32.36	$33.43	$33.43	24,431
2024-05-10	$33.30	$33.30	$32.48	$32.69	$32.69	9,985
2024-05-09	$32.56	$33.40	$32.35	$33.40	$33.40	14,735
2024-05-08	$31.20	$32.20	$31.20	$32.20	$32.20	11,237
2024-05-07	$32.22	$33.48	$31.66	$31.67	$31.42	20,485
2024-05-06	$33.08	$34.50	$31.83	$31.91	$31.65	16,476
2024-05-03	$32.03	$32.99	$31.11	$32.80	$32.54	8,746
2024-05-02	$31.99	$32.64	$31.50	$32.46	$32.20	10,790
2024-05-01	$31.75	$31.88	$31.12	$31.75	$31.50	21,364
2024-04-30	$31.93	$31.93	$31.17	$31.17	$30.92	12,367
2024-04-29	$31.91	$31.91	$31.26	$31.68	$31.43	10,341
2024-04-26	$31.41	$31.48	$31.41	$31.47	$31.22	5,933
2024-04-25	$31.63	$31.70	$31.15	$31.44	$31.19	21,283
2024-04-24	$31.53	$31.62	$30.80	$31.38	$31.13	21,339
2024-04-23	$31.41	$31.66	$30.89	$31.23	$30.97	10,660
2024-04-22	$31.55	$32.00	$31.01	$31.12	$30.87	9,693
2024-04-19	$30.75	$31.74	$30.75	$31.50	$31.25	8,546
2024-04-18	$31.18	$31.23	$30.64	$30.91	$30.66	9,229
2024-04-17	$31.08	$31.21	$30.66	$30.89	$30.64	6,236
2024-04-16	$31.03	$31.37	$31.03	$31.24	$30.99	6,601
2024-04-15	$32.29	$32.29	$31.02	$31.38	$31.13	10,295
2024-04-12	$32.03	$32.68	$31.78	$31.93	$31.67	5,235
2024-04-11	$32.57	$32.57	$32.21	$32.49	$32.23	7,299
2024-04-10	$33.75	$33.75	$32.56	$32.79	$32.53	9,413
2024-04-09	$33.90	$34.48	$33.90	$34.05	$33.78	10,589
2024-04-08	$34.50	$34.50	$33.40	$33.96	$33.69	8,398
2024-04-05	$33.81	$33.81	$33.81	$33.81	$33.54	18,356
2024-04-04	$34.38	$34.38	$33.63	$34.18	$33.91	7,452
2024-04-03	$33.40	$33.87	$33.27	$33.55	$33.28	6,945
2024-04-02	$33.40	$33.68	$33.17	$33.68	$33.41	13,775
2024-04-01	$33.39	$33.63	$33.26	$33.40	$33.13	5,041
2024-03-28	$33.68	$34.71	$33.68	$34.71	$34.43	25,874
2024-03-27	$33.62	$33.72	$33.23	$33.72	$33.45	9,284
2024-03-26	$34.38	$34.38	$32.95	$32.95	$32.69	5,290
2024-03-25	$33.47	$33.49	$33.15	$33.21	$32.94	5,771
2024-03-22	$33.78	$33.97	$33.46	$33.47	$33.20	9,091
2024-03-21	$33.46	$34.00	$33.46	$33.80	$33.53	10,145
2024-03-20	$32.25	$33.42	$32.25	$33.38	$33.11	9,609
2024-03-19	$32.24	$32.56	$31.77	$31.92	$31.66	6,157
2024-03-18	$32.21	$32.60	$32.21	$32.35	$32.09	5,442
2024-03-15	$31.77	$32.39	$31.77	$32.39	$32.13	25,665
2024-03-14	$32.30	$32.48	$32.12	$32.12	$31.86	8,977
2024-03-13	$32.44	$32.44	$31.67	$32.30	$32.04	6,320
2024-03-12	$32.23	$32.50	$32.23	$32.35	$32.09	3,863
2024-03-11	$32.06	$32.75	$31.99	$32.37	$32.11	3,521
2024-03-08	$32.68	$32.68	$32.20	$32.65	$32.65	4,967
2024-03-07	$32.06	$32.50	$31.68	$32.39	$32.39	12,441
2024-03-06	$31.81	$32.00	$31.81	$32.00	$32.00	4,439
2024-03-05	$31.85	$33.23	$31.85	$32.20	$32.20	5,309
2024-03-04	$32.35	$32.35	$31.95	$32.25	$32.25	7,721
2024-03-01	$33.50	$33.56	$32.47	$32.50	$32.50	7,699
2024-02-29	$33.43	$33.68	$32.64	$33.37	$33.37	20,924
2024-02-28	$33.28	$33.31	$32.65	$32.65	$32.65	4,498
2024-02-27	$34.09	$34.50	$32.66	$33.63	$33.63	11,813
2024-02-26	$32.93	$33.48	$32.67	$33.48	$33.48	8,433
2024-02-23	$34.04	$34.04	$32.69	$32.70	$32.70	2,366
2024-02-22	$33.83	$33.92	$32.46	$33.20	$33.20	19,320
2024-02-21	$34.20	$34.20	$33.25	$33.80	$33.80	5,904
2024-02-20	$33.75	$35.11	$33.26	$33.93	$33.93	8,669
2024-02-16	$35.86	$37.49	$34.17	$34.19	$34.19	9,214
2024-02-15	$34.89	$36.08	$34.89	$36.08	$36.08	8,614
2024-02-14	$33.01	$33.81	$32.60	$33.64	$33.64	11,153
2024-02-13	$34.50	$34.78	$32.11	$32.41	$32.41	12,316
2024-02-12	$35.06	$36.01	$34.85	$34.85	$34.85	14,481
2024-02-09	$33.50	$34.83	$33.50	$34.47	$34.47	6,941
2024-02-08	$33.40	$33.79	$33.31	$33.53	$33.53	6,238
2024-02-07	$32.40	$33.27	$31.57	$33.27	$33.27	22,639
2024-02-06	$34.30	$34.30	$32.03	$32.69	$32.44	18,051
2024-02-05	$34.31	$34.31	$33.58	$34.22	$33.95	7,710
2024-02-02	$35.63	$35.63	$34.52	$34.52	$34.52	10,489
2024-02-01	$35.70	$36.30	$35.70	$36.30	$36.30	6,051
2024-01-31	$37.24	$37.67	$36.82	$36.82	$36.82	9,713
2024-01-30	$36.63	$37.88	$36.53	$37.30	$37.30	11,253
2024-01-29	$37.71	$37.71	$36.75	$37.10	$37.10	10,949
2024-01-26	$37.90	$38.12	$37.20	$37.20	$37.20	12,045
2024-01-25	$36.09	$37.50	$35.50	$37.49	$37.49	14,811
2024-01-24	$35.15	$35.50	$35.15	$35.37	$35.37	7,085
2024-01-23	$36.04	$36.17	$35.24	$35.24	$35.24	9,826
2024-01-22	$35.35	$36.30	$34.51	$36.29	$36.29	10,656
2024-01-19	$35.19	$35.66	$34.38	$35.31	$35.31	7,921
2024-01-18	$35.59	$35.61	$34.86	$35.09	$35.09	10,050
2024-01-17	$35.28	$35.57	$35.28	$35.29	$35.29	4,977
2024-01-16	$35.85	$36.08	$35.64	$35.69	$35.69	6,927
2024-01-12	$35.47	$36.22	$35.11	$36.00	$36.00	13,746
2024-01-11	$35.67	$35.67	$35.03	$35.30	$35.30	13,850
2024-01-10	$35.55	$35.79	$35.02	$35.43	$35.43	25,558
2024-01-09	$36.52	$36.64	$35.72	$35.83	$35.83	21,816
2024-01-08	$37.34	$37.40	$36.47	$36.91	$36.91	9,722
2024-01-05	$37.22	$37.92	$37.22	$37.59	$37.59	43,082
2024-01-04	$37.26	$37.61	$37.26	$37.33	$37.33	21,984
2024-01-03	$37.35	$37.79	$37.04	$37.09	$37.09	23,056
2024-01-02	$36.96	$37.85	$36.87	$37.47	$37.47	17,704
2023-12-29	$37.50	$37.64	$36.84	$36.96	$36.96	10,536
2023-12-28	$37.23	$37.64	$36.88	$37.35	$37.35	13,951
2023-12-27	$37.68	$37.70	$36.99	$37.37	$37.37	14,955
2023-12-26	$37.65	$38.33	$37.61	$38.01	$38.01	11,221
2023-12-22	$37.19	$37.46	$36.81	$37.35	$37.35	8,390
2023-12-21	$38.70	$38.70	$36.94	$37.18	$37.18	13,658
2023-12-20	$38.50	$38.55	$36.97	$37.19	$37.19	25,612
2023-12-19	$37.03	$37.86	$37.03	$37.08	$37.08	17,925
2023-12-18	$37.11	$37.32	$34.81	$36.70	$36.70	21,260
2023-12-15	$36.29	$37.56	$36.23	$37.31	$37.31	74,732
2023-12-14	$35.00	$36.49	$35.00	$36.03	$36.03	16,882
2023-12-13	$33.52	$35.32	$33.45	$34.80	$34.80	48,789
2023-12-12	$33.40	$34.11	$33.10	$33.61	$33.61	20,445
2023-12-11	$33.55	$33.55	$32.69	$33.29	$33.29	9,013
2023-12-08	$33.00	$33.40	$32.80	$33.40	$33.40	6,327
2023-12-07	$32.82	$33.12	$32.65	$33.10	$33.10	7,656
2023-12-06	$32.50	$33.13	$32.34	$32.40	$32.40	14,457
2023-12-05	$32.16	$32.50	$32.06	$32.26	$32.26	11,068
2023-12-04	$31.93	$32.49	$31.86	$32.49	$32.49	19,526
2023-12-01	$30.98	$31.54	$30.89	$31.54	$31.54	11,975
2023-11-30	$30.65	$30.65	$29.71	$30.35	$30.35	15,714
2023-11-29	$30.64	$31.51	$30.32	$30.63	$30.63	6,569
2023-11-28	$30.90	$31.17	$30.57	$30.57	$30.57	7,462
2023-11-27	$31.50	$31.56	$30.87	$30.87	$30.87	10,086
2023-11-24	$31.39	$32.26	$31.39	$31.88	$31.88	3,376
2023-11-22	$31.31	$32.24	$30.99	$31.30	$31.30	17,695
2023-11-21	$30.75	$31.40	$30.57	$31.01	$31.01	4,555
2023-11-20	$31.58	$31.66	$31.11	$31.15	$31.15	6,131
2023-11-17	$30.97	$31.79	$30.86	$31.79	$31.79	17,344
2023-11-16	$30.75	$31.00	$30.40	$30.95	$30.95	5,602
2023-11-15	$30.42	$31.60	$30.42	$30.95	$30.95	6,118
2023-11-14	$29.42	$30.99	$29.42	$30.80	$30.80	19,566
2023-11-13	$29.16	$29.73	$29.16	$29.21	$29.21	5,456
2023-11-10	$29.61	$29.72	$29.30	$29.53	$29.53	12,951
2023-11-09	$29.23	$29.30	$29.00	$29.30	$29.30	4,098
2023-11-08	$29.26	$29.26	$28.56	$29.08	$29.08	16,804
2023-11-07	$28.95	$29.54	$28.07	$29.37	$29.12	7,588
2023-11-06	$29.90	$30.00	$28.93	$29.01	$28.76	13,865
2023-11-03	$29.35	$29.98	$29.01	$29.98	$29.98	8,094
2023-11-02	$29.14	$29.14	$29.04	$29.10	$29.10	5,754
2023-11-01	$28.64	$29.13	$28.64	$28.83	$28.83	5,294
2023-10-31	$28.96	$29.10	$28.13	$28.87	$28.87	17,974
2023-10-30	$28.69	$29.27	$28.12	$29.25	$29.25	7,332
2023-10-27	$29.85	$29.85	$28.55	$28.68	$28.68	8,044
2023-10-26	$29.99	$29.99	$29.00	$29.49	$29.49	8,174
2023-10-25	$28.75	$29.29	$28.55	$29.19	$29.19	16,421
2023-10-24	$29.11	$29.11	$28.55	$28.71	$28.71	9,309
2023-10-23	$29.20	$29.22	$28.80	$28.99	$28.99	4,023
2023-10-20	$29.30	$29.30	$28.80	$28.86	$28.86	7,775
2023-10-19	$29.33	$29.40	$29.23	$29.24	$29.24	5,961
2023-10-18	$29.22	$29.63	$29.22	$29.63	$29.63	4,936
2023-10-17	$30.60	$30.60	$29.79	$30.03	$30.03	15,179
2023-10-16	$30.04	$30.17	$29.64	$29.86	$29.86	6,645
2023-10-13	$29.16	$29.67	$29.16	$29.38	$29.38	6,655
2023-10-12	$29.85	$30.30	$29.65	$30.02	$30.02	8,534
2023-10-11	$29.07	$29.94	$29.07	$29.78	$29.78	7,161
2023-10-10	$29.36	$29.92	$29.36	$29.91	$29.91	15,710
2023-10-09	$29.05	$29.62	$29.01	$29.36	$29.36	17,196
2023-10-06	$28.93	$29.21	$28.56	$29.14	$29.14	28,520
2023-10-05	$28.75	$29.12	$28.73	$29.12	$29.12	18,569
2023-10-04	$28.40	$29.09	$28.39	$28.56	$28.56	17,115
2023-10-03	$28.45	$28.76	$28.12	$28.61	$28.61	9,501
2023-10-02	$28.91	$29.47	$28.10	$28.45	$28.45	22,321
2023-09-29	$29.79	$29.79	$29.49	$29.50	$29.50	15,490
2023-09-28	$29.37	$29.79	$29.37	$29.64	$29.64	10,049
2023-09-27	$29.85	$29.99	$29.36	$29.37	$29.37	12,238
2023-09-26	$29.62	$29.98	$29.52	$29.65	$29.65	10,457
2023-09-25	$29.41	$30.00	$29.41	$29.86	$29.86	25,648
2023-09-22	$29.52	$29.91	$29.32	$29.36	$29.36	17,998
2023-09-21	$29.81	$29.81	$29.25	$29.55	$29.55	16,960
2023-09-20	$30.50	$30.50	$29.74	$29.78	$29.78	6,877
2023-09-19	$29.90	$30.29	$29.89	$30.12	$30.12	14,214
2023-09-18	$30.80	$30.80	$29.79	$29.93	$29.93	21,362
2023-09-15	$29.94	$30.88	$29.62	$30.78	$30.78	73,901
2023-09-14	$29.24	$29.99	$29.24	$29.98	$29.98	7,123
2023-09-13	$29.54	$29.54	$29.29	$29.29	$29.29	6,668
2023-09-12	$29.53	$29.70	$29.23	$29.57	$29.57	5,298
2023-09-11	$29.66	$29.82	$29.19	$29.41	$29.41	13,150
2023-09-08	$29.72	$29.83	$28.68	$29.83	$29.83	14,006
2023-09-07	$29.41	$29.60	$28.32	$29.59	$29.59	57,091
2023-09-06	$29.49	$29.62	$29.00	$29.41	$29.41	9,734
2023-09-05	$30.17	$30.17	$29.62	$29.73	$29.73	4,636
2023-09-01	$30.36	$30.38	$30.10	$30.17	$30.17	7,044
2023-08-31	$30.14	$30.14	$29.61	$29.65	$29.65	13,994
2023-08-30	$30.25	$30.25	$29.72	$29.72	$29.72	3,481
2023-08-29	$30.42	$30.92	$30.23	$30.44	$30.44	7,832
2023-08-28	$30.60	$30.78	$30.30	$30.32	$30.32	13,551
2023-08-25	$30.90	$30.92	$30.54	$30.71	$30.71	3,995
2023-08-24	$30.79	$31.46	$30.47	$30.98	$30.98	13,482
2023-08-23	$30.60	$32.00	$30.09	$30.68	$30.68	17,156
2023-08-22	$30.67	$31.09	$30.51	$30.65	$30.65	13,946
2023-08-21	$31.10	$31.10	$30.49	$30.75	$30.75	9,583
2023-08-18	$30.61	$31.41	$30.44	$31.24	$31.24	30,710
2023-08-17	$31.36	$31.46	$30.68	$30.70	$30.70	21,031
2023-08-16	$31.04	$31.58	$30.95	$31.05	$31.05	16,346
2023-08-15	$31.05	$31.42	$30.36	$30.73	$30.73	10,100
2023-08-14	$32.17	$32.17	$31.00	$31.16	$31.16	9,206
2023-08-11	$31.90	$32.35	$31.73	$32.28	$32.28	11,982
2023-08-10	$32.02	$32.41	$31.99	$32.17	$32.17	17,244
2023-08-09	$31.83	$32.35	$31.21	$32.13	$32.13	17,744
2023-08-08	$31.51	$32.07	$31.04	$31.83	$31.83	9,692
2023-08-07	$31.30	$31.74	$31.26	$31.70	$31.70	5,026
2023-08-04	$31.70	$31.70	$31.23	$31.29	$31.29	8,045
2023-08-03	$31.31	$32.18	$30.84	$31.97	$31.97	5,996
2023-08-02	$30.44	$31.61	$30.44	$31.51	$31.51	12,628
2023-08-01	$30.73	$30.84	$29.52	$30.68	$30.68	34,552
2023-07-31	$32.07	$32.07	$30.27	$31.00	$31.00	19,947
2023-07-28	$32.06	$32.10	$31.56	$32.00	$32.00	9,559
2023-07-27	$34.02	$34.11	$31.56	$31.74	$31.74	17,017
2023-07-26	$32.46	$33.69	$32.46	$33.50	$33.50	12,574
2023-07-25	$32.65	$32.66	$31.94	$32.26	$32.26	8,250
2023-07-24	$32.24	$32.66	$31.95	$32.64	$32.64	7,783
2023-07-21	$32.26	$32.28	$32.02	$32.19	$32.19	9,961
2023-07-20	$31.73	$32.21	$31.26	$32.00	$32.00	20,889
2023-07-19	$31.30	$32.51	$30.37	$31.44	$31.44	9,901
2023-07-18	$30.67	$31.34	$30.26	$31.30	$31.30	9,973
2023-07-17	$29.97	$30.51	$29.97	$30.47	$30.47	8,300
2023-07-14	$30.64	$30.76	$30.06	$30.22	$30.22	9,874
2023-07-13	$30.48	$30.61	$30.47	$30.60	$30.60	4,848
2023-07-12	$30.59	$30.63	$30.31	$30.42	$30.42	11,037
2023-07-11	$31.01	$31.13	$30.23	$30.51	$30.51	7,628
2023-07-10	$31.06	$31.24	$30.09	$30.53	$30.53	12,027
2023-07-07	$30.38	$31.06	$30.04	$30.91	$30.91	55,752
2023-07-06	$30.00	$30.38	$30.00	$30.38	$30.38	14,338
2023-07-05	$30.42	$30.85	$30.23	$30.32	$30.32	10,786
2023-07-03	$30.08	$30.50	$30.08	$30.50	$30.50	6,418
2023-06-30	$30.05	$30.24	$29.89	$30.07	$30.07	10,037
2023-06-29	$29.74	$30.66	$29.74	$30.44	$30.44	13,219
2023-06-28	$29.88	$30.49	$29.88	$30.33	$30.33	11,724
2023-06-27	$30.52	$30.88	$29.77	$29.84	$29.84	20,034
2023-06-26	$29.93	$30.96	$29.93	$30.30	$30.30	35,425
2023-06-23	$30.41	$31.10	$29.60	$29.99	$29.99	734,694
2023-06-22	$30.95	$31.06	$30.27	$30.81	$30.81	29,839
2023-06-21	$30.58	$30.88	$30.40	$30.60	$30.60	27,029
2023-06-20	$29.55	$30.49	$29.20	$30.49	$30.49	34,218
2023-06-16	$29.95	$29.95	$28.44	$29.32	$29.32	53,296
2023-06-15	$31.39	$31.39	$29.61	$29.76	$29.76	31,888
2023-06-14	$31.95	$32.00	$30.75	$30.90	$30.90	13,046
2023-06-13	$30.60	$31.26	$30.59	$30.90	$30.90	15,661
2023-06-12	$31.24	$31.24	$30.27	$30.49	$30.49	12,895
2023-06-09	$31.08	$31.25	$30.70	$30.70	$30.70	9,825
2023-06-08	$31.26	$31.36	$30.77	$30.85	$30.85	10,681
2023-06-07	$30.63	$31.63	$30.51	$31.48	$31.48	10,287
2023-06-06	$30.18	$31.01	$30.18	$30.20	$30.20	16,135
2023-06-05	$30.50	$30.50	$30.17	$30.17	$30.17	13,858
2023-06-02	$29.73	$30.53	$28.85	$30.29	$30.29	20,029
2023-06-01	$28.52	$29.52	$28.38	$29.36	$29.36	32,093
2023-05-31	$28.50	$28.82	$28.11	$28.40	$28.40	14,397
2023-05-30	$29.13	$29.14	$28.51	$28.61	$28.61	10,842
2023-05-26	$29.18	$29.50	$28.83	$28.87	$28.87	11,427
2023-05-25	$28.60	$29.50	$28.60	$29.08	$29.08	18,369
2023-05-24	$28.99	$29.20	$28.39	$28.76	$28.76	14,438
2023-05-23	$28.79	$29.25	$28.63	$28.75	$28.75	8,861
2023-05-22	$28.39	$28.89	$28.15	$28.61	$28.61	16,815
2023-05-19	$28.90	$28.90	$27.73	$28.12	$28.12	13,160
2023-05-18	$29.24	$29.39	$28.55	$28.80	$28.80	12,688
2023-05-17	$28.93	$29.58	$28.60	$29.27	$29.27	14,149
2023-05-16	$28.29	$29.14	$28.06	$28.54	$28.54	13,327
2023-05-15	$27.32	$28.68	$27.32	$28.38	$28.38	13,628
2023-05-12	$28.47	$28.47	$27.33	$27.61	$27.61	13,001
2023-05-11	$28.69	$28.78	$28.27	$28.27	$28.27	9,185
2023-05-10	$28.90	$28.92	$28.39	$28.80	$28.80	19,015
2023-05-09	$29.25	$29.25	$28.75	$28.79	$28.54	16,491
2023-05-08	$29.47	$29.47	$29.05	$29.25	$29.00	33,088
2023-05-05	$29.24	$29.47	$29.00	$29.47	$29.22	20,312
2023-05-04	$29.40	$29.43	$28.52	$28.87	$28.62	37,118
2023-05-03	$29.15	$30.00	$29.15	$29.72	$29.46	20,934
2023-05-02	$30.29	$30.29	$28.70	$29.15	$28.90	27,851
2023-05-01	$29.66	$30.47	$29.59	$30.30	$30.04	100,086
2023-04-28	$29.15	$29.91	$28.93	$29.91	$29.91	18,231
2023-04-27	$26.58	$28.76	$26.58	$28.66	$28.66	28,290
2023-04-26	$27.22	$27.62	$26.08	$26.33	$26.33	43,758
2023-04-25	$28.18	$28.50	$26.85	$27.32	$27.32	16,931
2023-04-24	$28.56	$29.04	$28.02	$28.20	$28.20	87,111
2023-04-21	$29.05	$29.50	$28.57	$28.80	$28.80	15,225
2023-04-20	$29.39	$30.06	$29.09	$29.31	$29.31	10,127
2023-04-19	$29.22	$29.54	$29.05	$29.31	$29.31	8,043
2023-04-18	$29.72	$30.26	$28.78	$29.00	$29.00	14,263
2023-04-17	$29.46	$29.82	$29.08	$29.75	$29.75	16,275
2023-04-14	$29.76	$30.26	$29.36	$29.45	$29.45	28,192
2023-04-13	$29.26	$30.19	$29.26	$29.67	$29.67	15,011
2023-04-12	$29.33	$30.22	$29.13	$29.46	$29.46	13,610
2023-04-11	$28.63	$29.70	$28.63	$29.31	$29.31	24,084
2023-04-10	$28.79	$29.02	$28.57	$28.57	$28.57	80,287
2023-04-06	$29.04	$29.04	$28.75	$29.00	$29.00	14,008
2023-04-05	$28.82	$29.20	$28.61	$29.20	$29.20	10,696
2023-04-04	$29.80	$30.12	$28.59	$28.88	$28.88	26,194
2023-04-03	$29.94	$30.28	$29.52	$29.65	$29.65	14,271
2023-03-31	$30.09	$30.42	$29.80	$30.01	$30.01	11,132
2023-03-30	$30.32	$30.42	$29.62	$29.79	$29.79	13,671
2023-03-29	$30.68	$30.68	$30.19	$30.19	$30.19	38,150
2023-03-28	$30.12	$31.12	$30.12	$30.36	$30.36	14,120
2023-03-27	$30.09	$30.23	$29.80	$30.16	$30.16	8,941
2023-03-24	$29.34	$29.99	$29.11	$29.84	$29.84	12,851
2023-03-23	$30.25	$30.25	$29.11	$29.39	$29.39	29,218
2023-03-22	$30.35	$30.92	$29.66	$29.95	$29.95	16,508
2023-03-21	$30.14	$30.49	$29.65	$30.49	$30.49	50,758
2023-03-20	$29.81	$31.50	$29.58	$29.61	$29.61	28,363
2023-03-17	$30.28	$30.57	$29.45	$29.76	$29.76	36,194
2023-03-16	$29.51	$31.08	$29.50	$30.39	$30.39	67,755
2023-03-15	$29.60	$30.14	$28.92	$29.76	$29.76	21,489
2023-03-14	$30.24	$31.31	$29.75	$29.92	$29.92	29,724
2023-03-13	$32.32	$32.80	$29.13	$29.41	$29.41	57,962
2023-03-10	$33.25	$33.32	$32.33	$32.75	$32.75	38,384
2023-03-09	$34.05	$34.05	$33.11	$33.25	$33.25	43,835
2023-03-08	$34.50	$34.52	$33.82	$34.00	$34.00	22,553
2023-03-07	$34.90	$35.10	$34.20	$34.70	$34.70	18,455
2023-03-06	$35.09	$35.39	$34.75	$34.94	$34.94	58,246
2023-03-03	$35.19	$35.39	$34.95	$35.25	$35.25	12,496
2023-03-02	$35.53	$35.76	$35.06	$35.35	$35.35	9,586
2023-03-01	$35.77	$36.00	$35.55	$35.64	$35.64	14,859
2023-02-28	$35.86	$36.00	$35.47	$35.93	$35.93	15,190
2023-02-27	$36.23	$36.40	$35.64	$35.80	$35.80	84,433
2023-02-24	$36.00	$36.37	$35.76	$35.92	$35.92	8,868
2023-02-23	$35.81	$36.68	$35.45	$36.30	$36.30	16,107
2023-02-22	$36.41	$36.44	$35.80	$35.85	$35.85	13,660
2023-02-21	$36.54	$36.64	$36.02	$36.41	$36.41	13,094
2023-02-17	$36.99	$37.01	$36.61	$36.69	$36.69	35,374
2023-02-16	$36.76	$37.00	$36.61	$36.91	$36.91	9,639
2023-02-15	$36.84	$37.07	$36.74	$36.74	$36.74	5,618
2023-02-14	$36.63	$37.04	$36.63	$36.84	$36.84	11,618
2023-02-13	$36.42	$36.99	$36.42	$36.87	$36.87	13,341
2023-02-10	$36.40	$36.82	$35.86	$36.52	$36.52	17,437
2023-02-09	$36.83	$36.86	$36.54	$36.56	$36.56	8,085
2023-02-08	$36.66	$36.90	$36.50	$36.71	$36.71	9,678
2023-02-07	$36.73	$37.27	$36.68	$37.01	$36.76	34,371
2023-02-06	$37.19	$37.39	$36.27	$36.83	$36.58	25,670
2023-02-03	$36.41	$37.26	$36.41	$37.16	$36.91	17,707
2023-02-02	$35.79	$36.45	$35.74	$36.26	$36.01	20,035
2023-02-01	$36.18	$36.28	$35.24	$35.89	$35.65	54,418
2023-01-31	$35.09	$36.25	$34.93	$35.95	$35.71	21,645
2023-01-30	$34.02	$35.17	$33.83	$35.09	$34.85	42,317
2023-01-27	$33.90	$34.14	$33.73	$33.85	$33.62	26,860
2023-01-26	$33.76	$34.14	$33.66	$33.70	$33.47	26,098
2023-01-25	$33.78	$33.95	$33.57	$33.75	$33.52	146,655
2023-01-24	$34.01	$34.10	$33.78	$33.90	$33.67	9,044
2023-01-23	$33.92	$34.25	$33.92	$34.12	$33.89	13,518
2023-01-20	$33.66	$34.10	$33.66	$33.92	$33.92	65,592
2023-01-19	$33.50	$33.50	$33.06	$33.45	$33.45	57,764
2023-01-18	$33.41	$33.82	$33.17	$33.30	$33.30	8,645
2023-01-17	$33.82	$33.91	$33.30	$33.61	$33.61	8,281
2023-01-13	$33.64	$34.11	$33.63	$33.86	$33.86	55,010
2023-01-12	$33.40	$33.96	$33.39	$33.70	$33.70	8,079
2023-01-11	$33.51	$33.55	$33.35	$33.53	$33.53	10,420
2023-01-10	$33.27	$33.81	$33.27	$33.35	$33.35	13,685
2023-01-09	$33.00	$33.24	$32.56	$33.06	$33.06	10,713
2023-01-06	$33.69	$33.70	$32.81	$33.10	$33.10	14,788
2023-01-05	$32.82	$33.08	$32.82	$32.86	$32.86	6,742
2023-01-04	$33.24	$33.31	$32.58	$32.95	$32.95	14,789
2023-01-03	$33.59	$34.08	$32.91	$33.02	$33.02	12,834
2022-12-30	$33.34	$33.55	$33.18	$33.44	$33.44	5,528
2022-12-29	$33.10	$33.50	$33.09	$33.26	$33.26	4,060
2022-12-28	$33.31	$33.39	$32.74	$32.88	$32.88	17,831
2022-12-27	$33.30	$33.90	$33.07	$33.15	$33.15	7,833
2022-12-23	$33.13	$33.13	$33.04	$33.06	$33.06	12,212
2022-12-22	$33.40	$33.45	$32.82	$33.00	$33.00	9,374
2022-12-21	$33.50	$33.89	$33.15	$33.39	$33.39	18,970
2022-12-20	$33.29	$33.50	$33.17	$33.25	$33.25	54,705
2022-12-19	$33.11	$33.37	$32.60	$33.15	$33.15	51,955
2022-12-16	$33.40	$33.60	$32.84	$32.84	$32.84	27,266
2022-12-15	$33.90	$34.05	$33.10	$33.51	$33.51	21,140
2022-12-14	$34.25	$34.25	$33.64	$33.94	$33.94	11,222
2022-12-13	$34.25	$34.50	$33.66	$34.25	$34.25	14,557
2022-12-12	$33.96	$34.25	$33.94	$34.03	$34.03	7,762
2022-12-09	$34.03	$34.12	$33.48	$34.07	$34.07	20,526
2022-12-08	$34.10	$34.30	$33.75	$33.95	$33.95	10,797
2022-12-07	$34.02	$34.14	$33.76	$33.91	$33.91	10,540
2022-12-06	$34.00	$34.13	$33.09	$33.91	$33.91	8,560
2022-12-05	$34.49	$34.49	$33.60	$33.97	$33.97	19,374
2022-12-02	$34.07	$34.50	$33.90	$34.42	$34.42	12,030
2022-12-01	$34.04	$34.39	$34.00	$34.17	$34.17	12,267
2022-11-30	$34.35	$34.35	$33.80	$34.20	$34.20	19,738
2022-11-29	$34.00	$34.29	$33.83	$34.27	$34.27	20,829
2022-11-28	$34.35	$34.46	$33.74	$34.19	$34.19	16,630
2022-11-25	$34.41	$34.43	$33.85	$34.24	$34.24	5,290
2022-11-23	$33.48	$34.00	$33.48	$34.00	$34.00	6,753
2022-11-22	$33.28	$33.48	$33.00	$33.48	$33.48	11,212
2022-11-21	$33.18	$33.44	$32.35	$33.10	$33.10	11,550
2022-11-18	$33.46	$33.46	$32.91	$33.10	$33.10	5,729
2022-11-17	$32.97	$33.16	$32.47	$32.99	$32.99	36,434
2022-11-16	$33.00	$33.31	$32.48	$33.10	$33.10	9,984
2022-11-15	$33.39	$33.53	$32.97	$33.12	$33.12	27,560
2022-11-14	$33.11	$33.57	$33.10	$33.39	$33.39	11,937
2022-11-11	$32.65	$33.41	$32.65	$32.97	$32.97	10,342
2022-11-10	$32.00	$32.98	$32.00	$32.49	$32.49	12,876
2022-11-09	$31.18	$32.10	$31.18	$31.90	$31.90	15,055
2022-11-08	$30.35	$31.24	$30.35	$31.05	$31.05	149,605
2022-11-07	$30.50	$30.68	$30.25	$30.25	$30.06	6,478
2022-11-04	$30.68	$30.68	$30.00	$30.08	$29.89	4,108
2022-11-03	$29.66	$30.75	$29.60	$30.00	$29.81	11,956
2022-11-02	$29.83	$30.29	$29.37	$29.76	$29.57	8,134
2022-11-01	$29.20	$30.68	$28.56	$29.16	$28.97	7,485
2022-10-31	$28.19	$29.65	$28.19	$28.99	$28.80	22,652
2022-10-28	$28.57	$28.61	$28.10	$28.19	$28.01	13,291
2022-10-27	$27.71	$28.49	$27.62	$28.16	$27.98	34,411
2022-10-26	$27.15	$27.73	$27.10	$27.52	$27.34	9,370
2022-10-25	$27.55	$27.62	$27.11	$27.24	$27.07	12,057
2022-10-24	$27.77	$27.81	$27.54	$27.60	$27.42	2,586
2022-10-21	$27.65	$28.07	$27.52	$27.74	$27.56	8,726
2022-10-20	$27.71	$28.35	$27.59	$27.88	$27.88	4,984
2022-10-19	$28.06	$28.06	$27.62	$27.62	$27.62	8,454
2022-10-18	$28.45	$28.90	$27.56	$28.15	$28.15	21,850
2022-10-17	$28.29	$28.29	$28.00	$28.22	$28.22	5,145
2022-10-14	$28.01	$28.35	$27.51	$28.13	$28.13	6,669
2022-10-13	$27.10	$28.11	$27.10	$28.02	$28.02	5,227
2022-10-12	$27.09	$27.39	$26.93	$27.01	$27.01	7,468
2022-10-11	$27.12	$27.33	$26.80	$27.06	$27.06	10,750
2022-10-10	$27.16	$27.30	$27.00	$27.19	$27.19	6,602
2022-10-07	$27.11	$27.40	$27.02	$27.20	$27.20	7,290
2022-10-06	$27.49	$27.84	$27.25	$27.30	$27.30	8,522
2022-10-05	$27.57	$28.08	$27.43	$27.65	$27.65	8,057
2022-10-04	$27.56	$27.78	$27.50	$27.57	$27.57	7,784
2022-10-03	$27.37	$27.92	$27.22	$27.46	$27.46	8,137
2022-09-30	$27.09	$27.46	$27.05	$27.26	$27.26	11,645
2022-09-29	$27.07	$27.68	$27.06	$27.18	$27.18	9,447
2022-09-28	$27.30	$27.69	$27.16	$27.16	$27.16	4,652
2022-09-27	$27.75	$27.75	$27.31	$27.31	$27.31	6,872
2022-09-26	$28.00	$28.35	$27.50	$27.50	$27.50	22,041
2022-09-23	$28.25	$28.47	$28.00	$28.15	$28.15	11,549
2022-09-22	$28.78	$29.24	$28.11	$28.37	$28.37	16,076
2022-09-21	$28.76	$28.87	$28.26	$28.60	$28.60	9,600
2022-09-20	$28.63	$28.69	$28.37	$28.60	$28.60	9,754
2022-09-19	$28.51	$29.23	$28.51	$28.52	$28.52	12,841
2022-09-16	$28.69	$28.92	$28.52	$28.79	$28.79	16,517
2022-09-15	$28.97	$29.36	$28.65	$28.89	$28.89	13,930
2022-09-14	$29.05	$29.30	$28.65	$28.92	$28.92	25,059
2022-09-13	$29.05	$29.93	$28.61	$29.15	$29.15	12,412
2022-09-12	$29.35	$29.55	$29.06	$29.15	$29.15	13,571
2022-09-09	$29.26	$29.59	$29.22	$29.43	$29.43	5,927
2022-09-08	$28.92	$29.31	$28.92	$29.31	$29.31	7,334
2022-09-07	$29.29	$29.39	$28.82	$29.01	$29.01	16,091
2022-09-06	$29.51	$29.51	$29.02	$29.20	$29.20	9,067
2022-09-02	$29.62	$29.84	$29.12	$29.34	$29.34	8,840
2022-09-01	$29.60	$29.80	$29.47	$29.60	$29.60	9,278
2022-08-31	$29.87	$30.00	$29.71	$29.71	$29.71	9,967
2022-08-30	$29.82	$29.97	$29.41	$29.97	$29.97	22,575
2022-08-29	$30.00	$30.15	$29.95	$29.97	$29.97	65,042
2022-08-26	$31.65	$31.65	$30.10	$30.38	$30.38	8,216
2022-08-25	$30.53	$30.99	$30.53	$30.60	$30.60	13,321
2022-08-24	$30.59	$30.70	$30.31	$30.31	$30.31	8,398
2022-08-23	$31.30	$31.69	$30.65	$30.74	$30.74	23,782
2022-08-22	$31.00	$32.02	$30.21	$31.52	$31.52	69,116
2022-08-19	$31.34	$31.35	$31.05	$31.10	$31.10	13,326
2022-08-18	$31.35	$31.52	$31.06	$31.43	$31.43	8,922
2022-08-17	$31.20	$31.53	$31.20	$31.36	$31.36	8,631
2022-08-16	$30.96	$31.50	$30.96	$31.37	$31.37	15,943
2022-08-15	$30.51	$30.98	$30.46	$30.94	$30.94	17,343
2022-08-12	$30.90	$31.19	$30.46	$30.89	$30.89	23,136
2022-08-11	$30.55	$30.83	$30.51	$30.83	$30.83	10,657
2022-08-10	$30.42	$31.16	$29.48	$30.23	$30.23	20,437
2022-08-09	$30.60	$30.68	$29.96	$30.41	$30.21	17,084
2022-08-08	$30.13	$31.14	$29.83	$30.71	$30.51	35,471
2022-08-05	$29.98	$30.23	$29.82	$30.00	$29.80	15,052
2022-08-04	$29.86	$30.19	$29.70	$29.94	$29.74	21,019
2022-08-03	$30.10	$30.30	$30.00	$30.16	$29.96	25,262
2022-08-02	$30.55	$30.55	$29.94	$30.04	$29.84	13,672
2022-08-01	$29.79	$30.71	$29.79	$30.37	$30.17	29,879
2022-07-29	$29.60	$30.11	$29.55	$30.05	$29.85	20,898
2022-07-28	$28.75	$29.85	$28.75	$29.55	$29.36	53,144
2022-07-27	$28.04	$28.47	$28.01	$28.43	$28.24	21,030
2022-07-26	$28.32	$28.40	$27.92	$28.09	$27.91	15,217
2022-07-25	$28.22	$28.33	$27.94	$28.25	$28.06	23,246
2022-07-22	$28.13	$28.49	$28.00	$28.25	$28.06	22,072
2022-07-21	$28.10	$28.54	$27.97	$28.17	$27.98	22,157
2022-07-20	$28.23	$28.35	$28.01	$28.33	$28.14	28,169
2022-07-19	$28.29	$28.84	$28.04	$28.27	$28.08	23,678
2022-07-18	$27.83	$28.44	$27.83	$28.28	$28.09	20,318
2022-07-15	$27.62	$28.30	$27.48	$27.75	$27.57	21,836
2022-07-14	$27.49	$27.66	$27.06	$27.51	$27.33	30,247
2022-07-13	$28.00	$28.00	$27.58	$27.79	$27.61	14,323
2022-07-12	$28.00	$28.31	$28.00	$28.04	$27.86	9,698
2022-07-11	$28.26	$28.40	$28.06	$28.16	$27.97	48,225
2022-07-08	$28.39	$28.52	$28.25	$28.30	$28.11	27,967
2022-07-07	$28.56	$29.17	$28.40	$28.47	$28.28	25,937
2022-07-06	$28.95	$29.11	$28.50	$28.76	$28.57	20,487
2022-07-05	$28.97	$29.30	$28.45	$29.00	$28.81	37,077
2022-07-01	$28.75	$29.16	$28.41	$29.04	$28.85	60,288
2022-06-30	$28.47	$29.11	$28.47	$28.71	$28.52	37,560
2022-06-29	$29.11	$29.39	$28.69	$28.69	$28.50	47,292
2022-06-28	$29.00	$29.85	$28.98	$29.07	$28.88	47,401
2022-06-27	$28.51	$29.28	$28.39	$29.04	$28.85	163,297
2022-06-24	$28.83	$29.34	$28.28	$28.40	$28.21	1,103,273
2022-06-23	$28.67	$29.24	$28.50	$28.74	$28.55	59,153
2022-06-22	$28.69	$29.21	$28.58	$28.67	$28.48	53,252
2022-06-21	$28.65	$28.98	$28.48	$28.78	$28.59	58,322
2022-06-17	$28.48	$28.72	$28.33	$28.35	$28.16	69,152
2022-06-16	$28.77	$29.27	$28.32	$28.51	$28.32	61,641
2022-06-15	$28.97	$29.29	$28.94	$29.04	$28.85	51,658
2022-06-14	$29.19	$29.56	$28.80	$29.08	$28.89	47,678
2022-06-13	$29.15	$29.48	$29.02	$29.28	$29.09	50,802
2022-06-10	$29.68	$29.68	$29.40	$29.52	$29.33	34,030
2022-06-09	$29.49	$30.35	$29.47	$30.02	$29.82	47,789
2022-06-08	$29.79	$30.00	$29.50	$29.77	$29.57	41,445
2022-06-07	$29.66	$30.46	$29.66	$30.32	$30.12	68,427
2022-06-06	$30.13	$30.13	$29.68	$29.83	$29.63	88,266
2022-06-03	$30.17	$30.17	$29.91	$30.09	$29.89	33,805
2022-06-02	$30.00	$30.26	$29.95	$30.23	$30.03	27,754
2022-06-01	$30.18	$30.28	$29.40	$30.04	$29.84	84,865
2022-05-31	$30.35	$30.40	$30.15	$30.25	$30.05	27,107
2022-05-27	$30.47	$30.56	$30.20	$30.36	$30.16	20,539
2022-05-26	$29.91	$30.74	$29.91	$30.27	$30.07	35,403
2022-05-25	$29.87	$30.01	$29.39	$29.84	$29.64	39,600
2022-05-24	$29.07	$29.89	$28.87	$29.86	$29.66	33,888
2022-05-23	$28.52	$29.31	$28.52	$29.13	$28.94	20,890
2022-05-20	$28.71	$28.71	$28.09	$28.33	$28.14	28,351
2022-05-19	$28.75	$28.75	$28.48	$28.50	$28.31	31,712
2022-05-18	$28.89	$29.01	$28.62	$28.74	$28.55	23,220
2022-05-17	$28.91	$29.23	$28.91	$29.13	$28.94	28,663
2022-05-16	$28.92	$28.95	$28.53	$28.61	$28.42	22,632
2022-05-13	$29.07	$29.17	$28.79	$28.83	$28.64	28,376
2022-05-12	$28.91	$29.12	$28.75	$28.98	$28.79	34,142
2022-05-11	$29.03	$29.51	$29.00	$29.10	$28.91	34,751
2022-05-10	$29.65	$30.13	$29.16	$29.32	$28.93	39,192
2022-05-09	$29.05	$29.92	$28.81	$29.61	$29.21	51,143
2022-05-06	$29.38	$29.83	$28.81	$29.35	$28.96	150,606
2022-05-05	$29.60	$29.60	$28.81	$28.99	$28.60	44,930
2022-05-04	$29.42	$29.91	$29.24	$29.73	$29.33	29,373
2022-05-03	$29.48	$29.74	$29.25	$29.25	$28.86	38,792
2022-05-02	$29.60	$30.15	$29.31	$29.37	$28.98	69,402
2022-04-29	$29.94	$29.94	$29.35	$29.39	$29.00	51,432
2022-04-28	$29.89	$30.72	$29.81	$30.17	$29.77	26,481
2022-04-27	$29.70	$30.32	$29.53	$29.72	$29.32	35,591
2022-04-26	$29.60	$30.17	$29.51	$29.51	$29.12	37,113
2022-04-25	$30.63	$30.63	$29.75	$29.88	$29.48	52,471
2022-04-22	$30.64	$30.64	$30.34	$30.48	$30.07	22,265
2022-04-21	$31.15	$31.46	$30.43	$30.59	$30.18	28,730
2022-04-20	$30.87	$31.30	$30.69	$31.08	$30.66	26,236
2022-04-19	$30.20	$30.75	$30.20	$30.59	$30.18	19,717
2022-04-18	$30.72	$30.72	$30.09	$30.20	$29.80	20,531
2022-04-14	$30.99	$30.99	$30.45	$30.54	$30.13	18,680
2022-04-13	$30.85	$31.09	$30.65	$30.93	$30.52	10,463
2022-04-12	$30.78	$30.95	$30.50	$30.68	$30.27	17,123
2022-04-11	$30.97	$31.17	$30.64	$30.64	$30.23	11,177
2022-04-08	$30.51	$31.03	$30.51	$30.85	$30.44	17,385
2022-04-07	$30.01	$30.72	$30.01	$30.60	$30.19	23,835
2022-04-06	$30.12	$30.42	$30.07	$30.07	$29.67	16,005
2022-04-05	$30.33	$30.63	$30.03	$30.37	$29.96	19,172
2022-04-04	$30.66	$30.66	$29.87	$30.11	$29.71	28,252
2022-04-01	$31.00	$31.00	$30.80	$30.92	$30.51	13,501
2022-03-31	$31.39	$31.39	$30.93	$31.00	$30.59	43,494
2022-03-30	$31.98	$32.04	$31.32	$31.32	$30.90	19,580
2022-03-29	$31.55	$32.17	$31.55	$32.05	$31.62	15,697
2022-03-28	$31.14	$31.53	$30.96	$31.53	$31.11	16,125
2022-03-25	$30.63	$31.66	$30.55	$31.40	$30.98	19,125
2022-03-24	$31.00	$31.00	$30.41	$30.75	$30.34	14,844
2022-03-23	$30.96	$31.06	$30.76	$30.83	$30.42	11,387
2022-03-22	$30.76	$31.30	$30.76	$31.23	$30.81	14,863
2022-03-21	$30.69	$31.00	$30.54	$30.65	$30.24	15,712
2022-03-18	$31.10	$31.10	$30.46	$30.69	$30.28	38,331
2022-03-17	$31.10	$31.98	$31.10	$31.26	$30.84	20,629
2022-03-16	$31.25	$31.76	$31.01	$31.41	$30.99	32,167
2022-03-15	$31.88	$31.93	$30.81	$31.01	$30.60	12,777
2022-03-14	$31.40	$31.80	$31.02	$31.68	$31.26	13,321
2022-03-11	$31.32	$31.65	$30.91	$31.14	$30.72	11,944
2022-03-10	$30.81	$31.48	$30.78	$31.20	$30.78	11,284
2022-03-09	$31.01	$31.80	$31.01	$31.45	$31.03	11,168
2022-03-08	$30.65	$31.09	$30.32	$30.71	$30.30	61,098
2022-03-07	$30.91	$30.92	$30.56	$30.56	$30.15	21,743
2022-03-04	$31.61	$32.15	$30.70	$30.94	$30.53	50,984
2022-03-03	$31.85	$32.13	$31.38	$31.80	$31.38	11,338
2022-03-02	$31.25	$32.06	$31.25	$31.99	$31.56	9,576
2022-03-01	$32.32	$32.32	$31.10	$31.16	$30.74	18,382
2022-02-28	$32.50	$32.73	$31.94	$32.02	$31.59	12,703
2022-02-25	$32.23	$32.64	$32.22	$32.58	$32.14	6,136
2022-02-24	$32.09	$32.68	$31.80	$31.83	$31.40	43,519
2022-02-23	$32.59	$32.59	$32.18	$32.32	$31.89	5,965
2022-02-22	$32.49	$32.74	$32.32	$32.35	$31.92	22,374
2022-02-18	$32.66	$32.69	$32.30	$32.32	$31.89	8,948
2022-02-17	$32.91	$33.25	$32.68	$32.72	$32.28	6,684
2022-02-16	$33.50	$33.50	$32.89	$33.50	$33.05	7,519
2022-02-15	$32.90	$33.50	$32.90	$33.40	$32.95	7,674
2022-02-14	$32.99	$32.99	$32.69	$32.78	$32.34	6,788
2022-02-11	$32.96	$32.96	$32.51	$32.51	$32.08	5,238
2022-02-10	$32.68	$33.00	$32.68	$32.84	$32.40	13,648
2022-02-09	$32.88	$33.11	$32.65	$32.82	$32.38	10,809
2022-02-08	$33.02	$33.29	$33.02	$33.04	$32.40	12,610
2022-02-07	$33.42	$33.50	$33.00	$33.00	$32.36	11,664
2022-02-04	$33.31	$33.94	$33.10	$33.15	$32.51	7,036
2022-02-03	$32.90	$33.63	$32.86	$33.33	$32.69	8,411
2022-02-02	$33.02	$33.66	$32.96	$33.21	$32.57	11,156
2022-02-01	$33.50	$33.68	$33.00	$33.19	$32.55	11,450
2022-01-31	$33.31	$33.58	$33.12	$33.22	$32.58	29,223
2022-01-28	$33.60	$33.78	$33.21	$33.62	$32.97	5,577
2022-01-27	$33.16	$33.91	$32.77	$33.53	$32.88	8,969
2022-01-26	$33.81	$33.96	$32.78	$32.83	$32.20	9,312
2022-01-25	$34.12	$34.12	$33.10	$33.39	$32.74	7,768
2022-01-24	$32.52	$34.16	$32.50	$34.16	$33.50	20,393
2022-01-21	$32.87	$33.61	$32.09	$32.26	$31.64	21,008
2022-01-20	$33.55	$33.90	$33.23	$33.23	$32.59	14,053
2022-01-19	$33.86	$33.86	$33.26	$33.71	$33.06	8,387
2022-01-18	$33.64	$33.89	$33.32	$33.78	$33.13	10,473
2022-01-14	$33.58	$34.08	$33.31	$33.91	$33.25	14,228
2022-01-13	$33.97	$34.89	$33.37	$33.93	$33.27	17,036
2022-01-12	$34.75	$34.75	$33.71	$33.76	$33.11	13,062
2022-01-11	$34.66	$34.66	$34.61	$34.61	$33.94	3,343
2022-01-10	$34.85	$34.98	$34.25	$34.98	$34.30	7,110
2022-01-07	$34.69	$35.30	$34.35	$35.28	$34.60	8,512
2022-01-06	$34.20	$34.85	$34.20	$34.52	$33.85	8,366
2022-01-05	$34.08	$34.70	$33.75	$34.38	$33.72	12,533
2022-01-04	$34.45	$34.45	$33.54	$34.27	$33.61	10,283
2022-01-03	$34.47	$34.47	$33.41	$33.64	$32.99	8,880
2021-12-31	$33.79	$34.07	$33.25	$33.63	$32.98	13,354
2021-12-30	$34.01	$34.21	$33.98	$33.98	$33.32	9,220
2021-12-29	$33.26	$34.19	$33.26	$34.19	$33.53	13,136
2021-12-28	$33.75	$34.24	$33.50	$33.72	$33.07	11,884
2021-12-27	$33.13	$33.75	$32.20	$33.61	$32.96	11,058
2021-12-23	$32.62	$33.29	$32.48	$33.19	$32.55	14,355
2021-12-22	$32.79	$33.58	$32.03	$32.55	$31.92	16,784
2021-12-21	$32.35	$33.26	$32.29	$32.61	$31.98	19,542
2021-12-20	$32.24	$32.58	$31.87	$32.35	$31.72	13,488
2021-12-17	$33.71	$34.14	$32.27	$32.52	$31.89	51,559
2021-12-16	$34.23	$34.35	$33.50	$33.50	$32.85	11,289
2021-12-15	$32.73	$34.09	$32.39	$33.75	$33.10	28,192
2021-12-14	$33.39	$33.77	$32.17	$32.34	$31.71	25,760
2021-12-13	$33.67	$33.96	$33.17	$33.17	$32.53	31,777
2021-12-10	$33.66	$34.46	$33.25	$33.37	$32.72	11,173
2021-12-09	$33.30	$33.70	$33.17	$33.64	$32.99	14,587
2021-12-08	$33.92	$33.92	$33.06	$33.48	$32.83	8,163
2021-12-07	$33.91	$34.23	$33.22	$33.57	$32.92	8,655
2021-12-06	$33.58	$33.82	$33.52	$33.57	$32.92	13,592
2021-12-03	$33.51	$33.51	$32.51	$33.30	$32.66	21,818
2021-12-02	$32.50	$33.56	$32.50	$32.95	$32.31	11,064
2021-12-01	$33.16	$34.09	$32.47	$32.47	$31.84	11,297
2021-11-30	$32.74	$34.63	$32.46	$32.46	$31.83	15,942
2021-11-29	$33.77	$34.57	$32.85	$32.88	$32.24	12,489
2021-11-26	$33.86	$35.17	$33.16	$33.43	$32.78	9,825
2021-11-24	$35.03	$36.00	$34.50	$34.61	$33.94	25,108
2021-11-23	$34.99	$35.55	$34.60	$35.06	$34.38	24,538
2021-11-22	$35.08	$35.20	$34.40	$34.64	$33.97	34,720
2021-11-19	$35.30	$35.33	$34.56	$34.56	$33.89	25,193
2021-11-18	$34.56	$35.95	$34.35	$35.95	$35.26	30,324
2021-11-17	$34.79	$35.20	$34.26	$34.55	$33.88	7,659
2021-11-16	$35.31	$35.31	$34.70	$34.84	$34.17	26,442
2021-11-15	$35.52	$35.62	$34.87	$35.62	$34.93	11,434
2021-11-12	$35.40	$35.85	$35.40	$35.63	$34.94	3,174
2021-11-11	$34.95	$35.89	$34.92	$35.40	$34.72	14,290
2021-11-10	$35.01	$35.45	$34.88	$35.05	$34.37	5,190
2021-11-09	$35.13	$35.39	$34.80	$34.80	$34.13	4,111
2021-11-08	$36.38	$36.38	$35.46	$35.49	$34.65	12,452
2021-11-05	$35.60	$36.75	$35.56	$36.75	$35.88	13,791
2021-11-04	$35.33	$35.64	$34.85	$35.21	$34.38	10,494
2021-11-03	$35.45	$35.88	$34.11	$35.88	$35.04	7,798
2021-11-02	$35.00	$35.00	$34.18	$34.54	$33.73	8,107
2021-11-01	$34.45	$35.25	$33.90	$34.98	$34.16	9,589
2021-10-29	$35.11	$35.19	$34.46	$34.46	$33.65	6,519
2021-10-28	$32.73	$34.55	$32.05	$34.32	$33.51	14,051
2021-10-27	$34.29	$34.29	$33.74	$33.74	$32.95	6,504
2021-10-26	$34.57	$34.83	$34.26	$34.49	$33.68	10,647
2021-10-25	$34.90	$35.18	$34.55	$35.18	$34.35	6,918
2021-10-22	$34.59	$35.20	$34.59	$35.12	$34.29	7,978
2021-10-21	$34.29	$35.06	$34.29	$34.91	$34.09	5,570
2021-10-20	$34.09	$35.00	$34.09	$34.71	$33.89	10,970
2021-10-19	$35.04	$35.04	$34.09	$34.09	$33.29	14,506
2021-10-18	$33.87	$35.34	$33.87	$35.31	$34.48	18,206
2021-10-15	$35.16	$35.41	$33.98	$33.98	$33.18	14,912
2021-10-14	$34.42	$34.99	$34.35	$34.75	$33.93	11,546
2021-10-13	$34.60	$34.60	$34.16	$34.35	$33.54	6,134
2021-10-12	$34.23	$34.76	$34.23	$34.47	$33.66	44,649
2021-10-11	$34.31	$34.88	$34.16	$34.55	$33.74	15,731
2021-10-08	$34.80	$35.33	$34.80	$35.01	$34.19	3,719
2021-10-07	$34.85	$35.39	$34.76	$34.95	$34.13	9,437
2021-10-06	$34.34	$34.93	$34.34	$34.80	$33.98	11,685
2021-10-05	$35.30	$35.30	$34.56	$34.56	$33.75	5,421
2021-10-04	$34.91	$35.24	$34.63	$34.84	$34.02	7,607
2021-10-01	$34.83	$35.50	$34.56	$34.62	$33.81	17,356
2021-09-30	$34.35	$35.15	$34.35	$34.61	$33.80	10,684
2021-09-29	$34.31	$34.50	$34.10	$34.42	$33.61	7,956
2021-09-28	$35.18	$35.18	$34.14	$34.31	$33.50	19,364
2021-09-27	$34.34	$35.40	$34.34	$35.02	$34.20	10,580
2021-09-24	$34.06	$34.61	$33.98	$34.21	$33.40	11,054
2021-09-23	$33.45	$34.41	$33.37	$33.72	$32.93	14,170
2021-09-22	$33.44	$33.68	$33.12	$33.36	$32.57	10,623
2021-09-21	$33.48	$33.48	$33.11	$33.11	$32.33	9,629
2021-09-20	$33.10	$33.80	$32.53	$33.36	$32.57	30,110
2021-09-17	$33.08	$34.25	$32.60	$34.08	$33.28	81,198
2021-09-16	$33.21	$33.50	$32.89	$33.20	$32.42	17,273
2021-09-15	$32.74	$33.99	$32.45	$33.38	$32.59	41,621
2021-09-14	$33.11	$33.11	$32.25	$32.25	$31.49	18,734
2021-09-13	$33.10	$33.14	$32.70	$32.78	$32.01	12,554
2021-09-10	$32.89	$33.54	$32.60	$33.05	$32.27	19,988
2021-09-09	$33.36	$33.49	$32.95	$32.95	$32.17	18,269
2021-09-08	$32.57	$33.98	$32.57	$33.55	$32.76	26,849
2021-09-07	$33.16	$33.64	$32.74	$32.92	$32.15	27,981
2021-09-03	$34.00	$34.00	$33.16	$33.51	$32.72	16,624
2021-09-02	$33.78	$34.42	$33.78	$34.00	$33.20	10,292
2021-09-01	$34.03	$34.13	$33.64	$33.92	$33.12	10,899
2021-08-31	$33.53	$34.38	$33.53	$34.17	$33.37	14,602
2021-08-30	$34.17	$34.17	$33.37	$33.55	$32.76	19,686
2021-08-27	$32.89	$34.42	$32.89	$34.24	$33.43	22,767
2021-08-26	$32.68	$33.29	$32.56	$32.61	$31.84	23,506
2021-08-25	$33.00	$33.00	$32.66	$32.90	$32.13	21,295
2021-08-24	$33.36	$33.60	$32.82	$33.14	$32.36	21,798
2021-08-23	$33.77	$33.88	$33.26	$33.34	$32.56	14,468
2021-08-20	$33.38	$34.28	$33.06	$33.72	$32.93	24,353
2021-08-19	$33.47	$34.37	$32.64	$33.60	$32.81	45,704
2021-08-18	$34.12	$34.13	$33.49	$33.80	$33.00	20,456
2021-08-17	$34.10	$34.75	$33.92	$34.11	$33.31	23,983
2021-08-16	$35.08	$35.49	$34.02	$34.60	$33.79	22,080
2021-08-13	$35.66	$35.66	$35.21	$35.46	$34.63	8,305
2021-08-12	$35.65	$36.45	$35.39	$35.66	$34.82	49,531
2021-08-11	$34.77	$36.37	$34.77	$35.65	$34.81	21,319
2021-08-10	$34.18	$34.98	$34.18	$34.90	$34.08	21,029
2021-08-09	$35.87	$35.87	$33.49	$34.00	$33.20	39,276
2021-08-06	$35.40	$36.49	$35.40	$35.87	$35.03	12,434
2021-08-05	$34.66	$35.35	$34.66	$35.15	$34.32	12,758
2021-08-04	$34.54	$34.92	$34.40	$34.40	$33.59	17,105
2021-08-03	$34.80	$35.27	$34.33	$34.90	$34.08	12,496
2021-08-02	$35.08	$35.53	$34.77	$34.85	$34.03	20,033
2021-07-30	$35.15	$35.24	$34.58	$34.78	$33.96	11,478
2021-07-29	$35.62	$35.95	$34.79	$35.06	$34.23	26,985
2021-07-28	$35.11	$35.81	$35.07	$35.39	$34.56	19,399
2021-07-27	$35.64	$35.99	$34.39	$34.78	$33.96	35,784
2021-07-26	$35.24	$36.14	$35.24	$35.91	$35.06	27,798
2021-07-23	$34.93	$35.83	$34.93	$35.43	$34.60	28,267
2021-07-22	$35.37	$35.97	$34.13	$34.86	$34.04	20,814
2021-07-21	$36.08	$36.54	$35.36	$35.43	$34.46	16,390
2021-07-20	$34.22	$36.00	$34.22	$35.59	$34.61	32,047
2021-07-19	$34.90	$34.93	$34.05	$34.20	$33.26	31,491
2021-07-16	$35.71	$35.81	$35.21	$35.21	$34.24	19,505
2021-07-15	$35.10	$36.85	$35.10	$35.84	$34.86	26,718
2021-07-14	$69.50	$71.00	$69.46	$70.99	$34.52	26,604
2021-07-13	$71.21	$71.24	$68.82	$69.55	$33.82	34,024
2021-07-12	$70.28	$71.68	$69.67	$71.60	$34.82	36,220
2021-07-09	$69.44	$71.09	$69.44	$70.10	$34.09	35,824
2021-07-08	$68.04	$69.30	$66.78	$68.70	$33.41	19,842
2021-07-07	$69.69	$69.71	$68.47	$68.47	$33.30	18,514
2021-07-06	$70.89	$70.90	$69.20	$69.80	$33.94	74,786
2021-07-02	$70.90	$71.36	$70.23	$70.35	$34.21	20,680
2021-07-01	$71.95	$71.95	$70.64	$70.80	$34.43	54,428
2021-06-30	$71.13	$72.89	$71.13	$71.27	$34.66	19,242
2021-06-29	$71.38	$73.24	$71.00	$71.74	$34.89	13,678
2021-06-28	$71.67	$72.08	$70.45	$71.05	$34.55	50,242
2021-06-25	$71.83	$73.50	$71.06	$71.41	$34.73	142,732
2021-06-24	$70.55	$71.46	$70.40	$71.46	$34.75	12,096
2021-06-23	$69.43	$71.01	$69.43	$70.49	$34.28	50,954
2021-06-22	$69.99	$70.66	$69.13	$69.13	$33.62	34,456
2021-06-21	$69.80	$71.11	$69.73	$69.73	$33.91	26,932
2021-06-18	$69.25	$70.50	$69.25	$69.25	$33.67	92,172
2021-06-17	$70.72	$70.92	$69.22	$69.22	$33.66	28,850
2021-06-16	$69.30	$71.24	$69.30	$70.41	$34.24	34,382
2021-06-15	$70.49	$70.85	$69.83	$70.35	$34.21	19,830
2021-06-14	$70.58	$70.58	$70.00	$70.03	$34.05	13,922
2021-06-11	$69.54	$71.08	$69.54	$70.70	$34.38	22,958
2021-06-10	$71.36	$71.55	$69.48	$69.48	$33.79	18,012
2021-06-09	$71.38	$71.55	$70.95	$71.10	$34.57	14,614
2021-06-08	$71.33	$72.20	$71.00	$71.65	$34.84	17,046
2021-06-07	$70.94	$71.75	$70.87	$71.49	$34.76	12,908
2021-06-04	$70.23	$71.03	$70.23	$70.56	$34.31	6,196
2021-06-03	$70.20	$71.23	$69.85	$70.62	$34.34	25,190
2021-06-02	$71.68	$71.68	$70.30	$70.80	$34.43	20,644
2021-06-01	$71.50	$71.70	$71.06	$71.29	$34.67	10,962
2021-05-28	$71.60	$71.77	$70.62	$71.18	$34.61	10,532
2021-05-27	$70.40	$71.70	$70.40	$71.52	$34.78	21,558
2021-05-26	$68.69	$70.05	$68.69	$69.64	$33.86	29,824
2021-05-25	$70.37	$71.38	$68.15	$68.15	$33.14	37,942
2021-05-24	$71.32	$71.32	$69.85	$70.50	$34.28	19,062
2021-05-21	$70.25	$71.64	$69.24	$71.64	$34.84	48,604
2021-05-20	$68.73	$70.25	$68.73	$70.25	$34.16	51,192
2021-05-19	$68.26	$69.65	$67.19	$69.01	$33.56	21,716
2021-05-18	$70.25	$70.25	$69.09	$69.09	$33.60	35,612
2021-05-17	$70.39	$71.22	$70.11	$70.12	$34.10	30,784
2021-05-14	$69.93	$70.55	$69.89	$70.44	$34.25	36,786
2021-05-13	$68.61	$70.00	$68.00	$69.61	$33.85	23,286
2021-05-12	$69.54	$70.13	$68.19	$68.19	$33.16	40,244
2021-05-11	$68.89	$70.62	$68.89	$69.48	$33.79	18,424
2021-05-10	$69.63	$70.80	$69.50	$69.60	$33.84	25,002
2021-05-07	$69.40	$69.88	$69.06	$69.50	$33.80	23,880
2021-05-06	$68.92	$70.00	$68.62	$70.00	$34.04	29,130
2021-05-05	$69.89	$69.89	$69.04	$69.50	$33.80	14,612
2021-05-04	$69.42	$69.97	$69.13	$69.20	$33.52	23,922
2021-05-03	$68.92	$69.99	$68.88	$69.99	$33.90	60,328
2021-04-30	$67.20	$68.47	$67.10	$68.35	$33.11	35,516
2021-04-29	$66.98	$68.33	$66.74	$67.19	$32.55	63,378
2021-04-28	$68.52	$68.63	$65.55	$66.50	$32.21	38,088
2021-04-27	$68.31	$68.67	$66.92	$68.00	$32.94	20,660
2021-04-26	$67.40	$68.64	$66.36	$67.24	$32.57	31,866
2021-04-23	$64.27	$67.47	$64.27	$67.01	$32.46	13,406
2021-04-22	$65.55	$65.55	$63.56	$63.93	$30.97	36,606
2021-04-21	$64.74	$66.11	$64.74	$65.38	$31.67	14,536
2021-04-20	$66.09	$66.09	$64.45	$64.50	$31.24	19,504
2021-04-19	$67.32	$67.32	$65.33	$65.60	$31.78	19,376
2021-04-16	$67.85	$67.95	$66.51	$67.08	$32.49	12,726
2021-04-15	$66.74	$67.50	$66.26	$67.41	$32.65	12,340
2021-04-14	$66.99	$66.99	$65.63	$66.05	$31.99	24,526
2021-04-13	$68.17	$68.50	$66.08	$66.41	$32.17	15,132
2021-04-12	$67.91	$68.91	$66.50	$67.85	$32.87	26,732
2021-04-09	$67.91	$67.98	$66.74	$67.65	$32.77	10,930
2021-04-08	$68.87	$69.38	$67.32	$67.80	$32.84	27,522
2021-04-07	$69.20	$70.46	$68.28	$69.24	$33.54	10,572
2021-04-06	$68.73	$69.50	$68.51	$69.50	$33.67	17,074
2021-04-05	$68.23	$69.45	$67.84	$68.30	$33.08	15,106
2021-04-01	$66.82	$67.94	$66.41	$67.67	$32.78	16,330
2021-03-31	$66.65	$69.11	$66.01	$67.20	$32.55	33,814
2021-03-30	$67.90	$69.83	$67.20	$67.84	$32.86	16,892
2021-03-29	$68.48	$69.65	$67.33	$68.10	$32.99	26,022
2021-03-26	$69.10	$70.00	$68.00	$68.41	$33.14	21,850
2021-03-25	$64.65	$68.89	$64.25	$68.89	$33.37	35,300
2021-03-24	$66.44	$68.72	$65.01	$65.01	$31.49	20,104
2021-03-23	$67.19	$68.32	$65.44	$65.44	$31.70	31,540
2021-03-22	$69.85	$70.97	$66.80	$66.91	$32.41	46,424
2021-03-19	$71.22	$71.22	$69.41	$69.70	$33.76	57,874
2021-03-18	$71.46	$73.04	$70.46	$70.52	$34.16	43,756
2021-03-17	$70.93	$71.93	$70.92	$71.10	$34.44	25,624
2021-03-16	$73.01	$73.59	$70.18	$70.33	$34.07	21,440
2021-03-15	$73.00	$73.00	$72.07	$72.78	$35.25	23,082
2021-03-12	$72.68	$73.00	$71.76	$73.00	$35.36	19,002
2021-03-11	$72.68	$73.28	$72.02	$73.00	$35.36	24,098
2021-03-10	$69.07	$73.04	$69.07	$72.24	$34.99	36,516
2021-03-09	$72.21	$73.20	$71.06	$71.78	$34.77	33,410
2021-03-08	$69.20	$73.62	$68.16	$71.97	$34.86	82,284
2021-03-05	$64.52	$67.89	$64.52	$67.89	$32.89	79,724
2021-03-04	$65.55	$66.50	$63.07	$63.29	$30.66	27,386
2021-03-03	$64.34	$66.72	$63.88	$65.19	$31.58	56,538
2021-03-02	$64.75	$65.04	$63.65	$63.65	$30.83	24,102
2021-03-01	$61.84	$65.68	$61.25	$64.25	$31.12	39,112
2021-02-26	$61.44	$61.71	$60.53	$60.63	$29.37	25,952
2021-02-25	$60.74	$61.71	$60.03	$60.03	$29.08	23,826
2021-02-24	$59.64	$60.91	$59.00	$60.89	$29.49	41,660
2021-02-23	$59.11	$60.22	$58.61	$59.50	$28.82	42,058
2021-02-22	$58.86	$59.58	$58.52	$59.20	$28.68	16,664
2021-02-19	$59.42	$59.59	$58.40	$59.35	$28.75	11,464
2021-02-18	$59.07	$59.83	$58.95	$59.20	$28.68	26,174
2021-02-17	$59.01	$59.45	$59.00	$59.01	$28.58	15,570
2021-02-16	$59.75	$59.75	$59.00	$59.06	$28.61	11,384
2021-02-12	$59.13	$59.70	$58.90	$59.70	$28.92	12,424
2021-02-11	$59.55	$59.55	$58.50	$59.00	$28.58	21,970
2021-02-10	$59.45	$59.75	$58.50	$59.43	$28.79	24,122
2021-02-09	$59.19	$59.75	$59.19	$59.45	$28.67	19,618
2021-02-08	$59.06	$59.44	$58.51	$59.24	$28.57	13,912
2021-02-05	$58.75	$59.00	$58.50	$58.85	$28.38	12,726
2021-02-04	$57.95	$59.00	$57.95	$58.86	$28.39	16,736
2021-02-03	$56.00	$58.15	$56.00	$58.03	$27.99	13,576
2021-02-02	$56.26	$57.25	$54.21	$56.51	$27.25	36,854
2021-02-01	$54.48	$55.98	$53.86	$55.39	$26.71	26,446
2021-01-29	$54.19	$54.85	$53.62	$53.62	$25.86	54,068
2021-01-28	$53.78	$55.00	$53.00	$54.20	$26.14	31,804
2021-01-27	$54.81	$54.86	$52.79	$53.25	$25.68	39,964
2021-01-26	$56.00	$56.44	$55.25	$55.50	$26.77	14,716
2021-01-25	$56.17	$57.58	$54.71	$57.00	$27.49	27,640
2021-01-22	$55.00	$56.44	$54.74	$56.42	$27.21	52,526
2021-01-21	$55.69	$56.16	$55.18	$55.45	$26.74	16,830
2021-01-20	$56.62	$56.71	$55.64	$55.74	$26.88	9,572
2021-01-19	$58.30	$59.16	$56.20	$56.59	$27.29	28,572
2021-01-15	$56.44	$59.99	$55.45	$56.83	$27.41	18,878
2021-01-14	$57.06	$58.93	$55.98	$56.92	$27.45	32,432
2021-01-13	$59.53	$59.61	$57.21	$57.77	$27.86	20,872
2021-01-12	$59.25	$60.65	$59.25	$59.90	$28.89	15,392
2021-01-11	$58.93	$59.75	$58.23	$59.24	$28.57	13,444
2021-01-08	$60.00	$60.50	$58.16	$58.86	$28.39	18,894
2021-01-07	$59.69	$60.35	$58.66	$60.00	$28.94	22,702
2021-01-06	$55.87	$60.10	$55.87	$59.62	$28.75	26,652
2021-01-05	$55.20	$55.75	$54.73	$55.10	$26.57	22,788
2021-01-04	$55.29	$55.80	$54.28	$55.36	$26.70	24,890
2020-12-31	$55.25	$55.73	$54.80	$54.80	$26.43	13,414
2020-12-30	$55.70	$56.84	$54.75	$54.75	$26.41	12,102
2020-12-29	$56.92	$56.92	$54.79	$55.63	$26.83	17,734
2020-12-28	$58.55	$59.38	$56.91	$56.91	$27.45	22,922
2020-12-24	$57.29	$57.90	$57.29	$57.90	$27.92	3,046
2020-12-23	$57.10	$57.20	$56.75	$56.77	$27.38	9,556
2020-12-22	$58.11	$58.11	$56.74	$57.30	$27.63	14,200
2020-12-21	$58.90	$59.19	$58.08	$58.66	$28.29	17,142
2020-12-18	$59.49	$59.93	$58.96	$59.30	$28.60	75,578
2020-12-17	$57.20	$59.94	$57.20	$59.49	$28.69	26,824
2020-12-16	$57.64	$59.11	$57.25	$58.17	$28.05	21,224
2020-12-15	$56.71	$58.50	$56.43	$57.11	$27.54	37,814
2020-12-14	$57.06	$58.00	$57.00	$57.14	$27.56	21,446
2020-12-11	$56.97	$57.83	$56.92	$57.09	$27.53	8,488
2020-12-10	$56.47	$57.00	$55.72	$57.00	$27.49	9,036
2020-12-09	$57.00	$57.39	$56.36	$56.36	$27.18	13,374
2020-12-08	$55.50	$56.98	$55.20	$56.98	$27.48	37,962
2020-12-07	$54.88	$55.45	$52.26	$55.26	$26.65	13,928
2020-12-04	$54.50	$55.00	$53.84	$54.96	$26.51	17,844
2020-12-03	$53.77	$55.00	$53.69	$54.35	$26.21	30,014
2020-12-02	$52.92	$53.75	$52.92	$53.70	$25.90	20,392
2020-12-01	$53.66	$54.11	$52.65	$52.65	$25.39	33,054
2020-11-30	$51.58	$53.50	$51.30	$53.50	$25.80	24,010
2020-11-27	$51.60	$51.60	$51.16	$51.52	$24.85	7,646
2020-11-25	$51.31	$52.07	$51.30	$52.00	$25.08	15,498
2020-11-24	$50.53	$51.64	$48.89	$51.61	$24.89	26,198
2020-11-23	$51.00	$51.00	$49.76	$50.40	$24.31	22,296
2020-11-20	$50.21	$50.97	$49.95	$50.97	$24.58	33,524
2020-11-19	$51.22	$51.28	$50.00	$50.82	$24.51	17,876
2020-11-18	$51.93	$51.99	$51.09	$51.09	$24.64	15,418
2020-11-17	$51.08	$52.11	$50.73	$51.05	$24.62	12,574
2020-11-16	$50.06	$51.49	$50.01	$51.49	$24.83	15,266
2020-11-13	$48.13	$49.96	$48.13	$49.66	$23.95	14,506
2020-11-12	$48.42	$49.65	$47.51	$47.51	$22.91	11,094
2020-11-11	$49.33	$49.46	$48.07	$49.30	$23.78	26,518
2020-11-10	$46.99	$49.98	$46.99	$49.61	$23.93	24,696
2020-11-09	$48.60	$50.00	$47.10	$47.10	$22.72	26,578
2020-11-06	$46.94	$47.16	$45.49	$45.49	$21.94	17,380
2020-11-05	$46.69	$49.23	$46.05	$46.45	$22.40	11,776
2020-11-04	$48.62	$48.62	$46.37	$46.37	$22.26	6,510
2020-11-03	$48.01	$49.80	$48.01	$49.42	$23.73	17,900
2020-11-02	$47.53	$47.74	$47.00	$47.74	$22.92	19,884
2020-10-30	$45.25	$47.27	$45.25	$46.31	$22.23	22,912
2020-10-29	$42.40	$45.11	$42.40	$45.11	$21.66	24,794
2020-10-28	$45.26	$45.31	$42.30	$42.61	$20.46	53,942
2020-10-27	$48.52	$48.52	$45.55	$45.55	$21.87	15,066
2020-10-26	$48.39	$48.82	$47.71	$47.71	$22.91	19,930
2020-10-23	$49.00	$49.00	$47.75	$48.08	$23.08	24,222
2020-10-22	$48.01	$48.01	$47.35	$47.52	$22.82	11,322
2020-10-21	$47.05	$47.31	$46.75	$46.85	$22.49	5,946
2020-10-20	$46.51	$47.19	$46.51	$47.19	$22.66	4,740
2020-10-19	$46.30	$47.31	$46.20	$46.20	$22.18	14,370
2020-10-16	$46.34	$49.00	$45.50	$47.15	$22.64	22,648
2020-10-15	$43.96	$46.96	$43.96	$46.96	$22.55	22,892
2020-10-14	$43.94	$45.36	$43.94	$45.26	$21.73	14,458
2020-10-13	$43.62	$44.95	$43.33	$43.96	$21.11	49,316
2020-10-12	$43.54	$44.00	$43.54	$43.99	$21.12	9,730
2020-10-09	$43.44	$44.02	$43.11	$43.11	$20.70	22,572
2020-10-08	$45.22	$45.22	$42.68	$43.31	$20.79	24,364
2020-10-07	$43.02	$45.01	$43.00	$44.79	$21.50	12,560
2020-10-06	$43.52	$44.36	$42.73	$43.38	$20.83	23,490
2020-10-05	$39.30	$43.69	$39.30	$43.69	$20.98	35,666
2020-10-02	$40.30	$42.10	$39.25	$42.10	$20.21	8,588
2020-10-01	$41.30	$41.52	$41.00	$41.00	$19.68	12,594
2020-09-30	$41.61	$41.95	$41.00	$41.00	$19.68	9,266
2020-09-29	$40.18	$42.97	$40.18	$41.20	$19.78	7,248
2020-09-28	$39.90	$40.79	$39.90	$40.01	$19.21	16,936
2020-09-25	$39.63	$39.66	$39.26	$39.50	$18.96	8,784
2020-09-24	$39.50	$40.06	$39.28	$39.37	$18.90	13,212
2020-09-23	$40.79	$40.79	$39.46	$39.46	$18.95	19,542
2020-09-22	$40.82	$40.98	$40.52	$40.52	$19.45	21,062
2020-09-21	$41.00	$41.80	$40.62	$41.41	$19.88	34,702
2020-09-18	$40.97	$42.00	$40.78	$41.82	$20.08	59,088
2020-09-17	$39.91	$40.75	$39.51	$40.35	$19.37	8,738
2020-09-16	$40.40	$40.74	$39.96	$40.17	$19.29	17,696
2020-09-15	$40.72	$40.75	$40.10	$40.10	$19.25	5,626
2020-09-14	$40.95	$41.07	$40.10	$40.32	$19.36	15,022
2020-09-11	$39.71	$41.92	$39.71	$40.52	$19.45	23,704
2020-09-10	$39.80	$40.64	$39.25	$40.03	$19.22	22,672
2020-09-09	$40.68	$40.68	$39.26	$39.40	$18.92	20,714
2020-09-08	$40.10	$40.48	$39.62	$39.91	$19.16	31,406
2020-09-04	$41.15	$41.15	$40.15	$40.40	$19.40	17,374
2020-09-03	$40.53	$41.20	$40.15	$40.52	$19.45	12,464
2020-09-02	$40.60	$41.18	$40.22	$40.70	$19.54	12,496
2020-09-01	$40.20	$40.90	$39.89	$40.90	$19.64	19,102
2020-08-31	$41.02	$41.29	$38.00	$39.62	$19.02	40,444
2020-08-28	$40.61	$41.44	$40.61	$41.25	$19.80	11,204
2020-08-27	$40.00	$40.82	$39.60	$40.21	$19.31	23,142
2020-08-26	$39.64	$39.83	$38.93	$38.93	$18.69	8,300
2020-08-25	$40.39	$40.39	$38.98	$39.25	$18.84	16,448
2020-08-24	$38.68	$39.94	$38.26	$39.22	$18.83	17,840
2020-08-21	$40.05	$41.00	$38.00	$38.10	$18.29	35,436
2020-08-20	$40.48	$40.66	$40.06	$40.50	$19.44	12,036
2020-08-19	$41.38	$42.49	$40.57	$40.57	$19.48	11,704
2020-08-18	$42.54	$42.54	$40.61	$40.95	$19.66	11,780
2020-08-17	$42.41	$42.97	$41.98	$42.06	$20.19	16,912
2020-08-14	$41.81	$42.84	$41.80	$42.70	$20.50	11,746
2020-08-13	$43.39	$43.62	$42.51	$42.81	$20.55	8,910
2020-08-12	$42.20	$44.84	$42.20	$42.37	$20.34	62,750
2020-08-11	$43.19	$43.25	$41.42	$41.42	$19.89	18,954
2020-08-10	$39.29	$42.98	$39.01	$42.44	$20.38	38,390
2020-08-07	$39.04	$39.60	$38.27	$38.86	$18.66	7,916
2020-08-06	$39.24	$39.86	$38.40	$39.21	$18.83	13,452
2020-08-05	$38.14	$38.87	$37.65	$38.87	$18.66	19,130
2020-08-04	$38.08	$38.10	$37.65	$38.06	$18.18	4,256
2020-08-03	$38.25	$38.25	$37.24	$37.77	$18.04	9,970
2020-07-31	$37.87	$38.16	$37.61	$38.00	$18.15	14,300
2020-07-30	$37.50	$38.25	$37.03	$37.87	$18.08	44,904
2020-07-29	$37.36	$38.30	$37.26	$37.65	$17.98	21,422
2020-07-28	$37.40	$38.90	$37.01	$37.01	$17.67	44,136
2020-07-27	$37.84	$38.11	$36.51	$37.55	$17.93	24,238
2020-07-24	$35.99	$37.84	$35.60	$37.17	$17.75	80,422
2020-07-23	$34.40	$35.97	$34.15	$34.15	$16.31	15,160
2020-07-22	$35.78	$35.78	$34.63	$34.72	$16.58	10,326
2020-07-21	$34.99	$36.00	$34.57	$35.47	$16.94	14,332
2020-07-20	$34.96	$34.96	$34.57	$34.57	$16.51	3,088
2020-07-17	$34.60	$35.77	$34.60	$35.31	$16.86	6,288
2020-07-16	$35.33	$36.06	$34.83	$34.95	$16.69	15,498
2020-07-15	$35.85	$36.66	$35.40	$35.82	$17.11	43,460
2020-07-14	$34.10	$35.84	$34.10	$34.63	$16.54	14,846
2020-07-13	$35.65	$36.34	$34.94	$35.30	$16.86	17,342
2020-07-10	$34.27	$35.94	$33.77	$35.94	$17.16	11,780
2020-07-09	$36.04	$36.04	$34.28	$34.28	$16.37	18,704
2020-07-08	$36.10	$36.66	$35.10	$36.66	$17.51	11,072
2020-07-07	$37.40	$37.41	$36.07	$36.07	$17.22	19,158
2020-07-06	$37.97	$38.86	$37.63	$37.63	$17.97	36,376
2020-07-02	$39.31	$39.31	$37.10	$37.10	$17.72	23,434
2020-07-01	$39.07	$39.59	$38.32	$38.70	$18.48	25,568
2020-06-30	$38.43	$39.50	$37.70	$38.57	$18.42	23,374
2020-06-29	$37.34	$38.87	$37.26	$38.69	$18.48	55,640
2020-06-26	$37.41	$38.47	$35.13	$36.34	$17.35	86,896
2020-06-25	$36.04	$38.47	$32.78	$38.47	$18.37	17,452
2020-06-24	$37.67	$38.00	$35.25	$35.91	$17.15	32,320
2020-06-23	$37.84	$40.63	$37.60	$38.10	$18.19	45,142
2020-06-22	$37.01	$38.98	$36.00	$38.50	$18.39	37,906
2020-06-19	$37.72	$37.77	$34.95	$37.77	$18.04	47,468
2020-06-18	$37.75	$37.75	$36.08	$37.50	$17.91	27,818
2020-06-17	$40.11	$40.91	$37.76	$37.76	$18.03	9,762
2020-06-16	$40.34	$42.00	$38.91	$39.75	$18.98	39,114
2020-06-15	$38.31	$39.50	$37.76	$39.20	$18.72	40,848
2020-06-12	$41.00	$41.00	$38.62	$40.00	$19.10	27,860
2020-06-11	$42.00	$42.00	$38.36	$39.73	$18.97	19,930
2020-06-10	$45.80	$46.00	$43.51	$43.51	$20.78	11,250
2020-06-09	$44.73	$46.13	$44.31	$46.13	$22.03	15,214
2020-06-08	$45.00	$46.20	$43.74	$46.20	$22.06	28,982
2020-06-05	$43.46	$46.00	$43.25	$44.63	$21.31	27,150
2020-06-04	$41.50	$42.41	$40.73	$42.29	$20.19	16,690
2020-06-03	$41.00	$42.31	$41.00	$41.53	$19.83	15,002
2020-06-02	$41.06	$41.06	$38.99	$39.76	$18.99	16,080
2020-06-01	$42.61	$42.61	$40.30	$40.30	$19.24	20,228
2020-05-29	$42.70	$42.74	$41.81	$42.24	$20.17	24,126
2020-05-28	$44.40	$44.43	$42.61	$42.90	$20.49	15,408
2020-05-27	$43.90	$45.00	$43.45	$43.80	$20.92	39,282
2020-05-26	$42.38	$44.50	$42.38	$43.81	$20.92	17,896
2020-05-22	$40.79	$41.60	$40.50	$41.60	$19.87	16,982
2020-05-21	$41.20	$42.49	$39.64	$40.01	$19.11	30,694
2020-05-20	$39.20	$41.42	$38.20	$41.24	$19.69	14,414
2020-05-19	$42.04	$42.04	$39.00	$39.00	$18.62	22,598
2020-05-18	$38.16	$42.01	$37.89	$42.00	$20.06	29,094
2020-05-15	$35.56	$38.19	$34.50	$38.19	$18.24	27,914
2020-05-14	$33.35	$35.92	$32.51	$35.85	$17.12	49,814
2020-05-13	$35.97	$35.97	$32.82	$34.18	$16.32	17,872
2020-05-12	$39.00	$39.12	$35.97	$35.97	$17.18	24,954
2020-05-11	$40.09	$40.76	$38.03	$38.12	$18.20	51,842
2020-05-08	$40.57	$42.18	$39.24	$40.76	$19.46	27,708
2020-05-07	$38.22	$40.55	$38.22	$40.55	$19.36	20,470
2020-05-06	$37.06	$39.67	$37.06	$38.99	$18.62	15,114
2020-05-05	$42.33	$42.33	$39.00	$39.00	$18.52	16,410
2020-05-04	$41.37	$42.63	$40.06	$42.49	$20.18	17,146
2020-05-01	$40.41	$42.25	$40.41	$42.18	$20.03	20,678
2020-04-30	$42.66	$43.67	$40.78	$41.95	$19.93	11,716
2020-04-29	$41.19	$44.48	$40.00	$44.18	$20.98	41,234
2020-04-28	$40.23	$41.36	$39.65	$40.15	$19.07	30,162
2020-04-27	$36.23	$40.73	$36.23	$39.91	$18.96	42,300
2020-04-24	$36.56	$37.00	$35.67	$36.50	$17.34	33,550
2020-04-23	$36.18	$36.45	$33.87	$34.98	$16.61	22,882
2020-04-22	$36.75	$37.40	$34.78	$36.08	$17.14	34,264
2020-04-21	$34.22	$36.29	$34.22	$35.87	$17.04	19,762
2020-04-20	$36.90	$39.62	$35.57	$35.57	$16.89	28,108
2020-04-17	$34.73	$38.35	$34.73	$37.89	$18.00	33,198
2020-04-16	$35.65	$35.65	$32.00	$32.87	$15.61	34,632
2020-04-15	$35.21	$36.56	$34.77	$36.19	$17.19	34,888
2020-04-14	$38.34	$38.58	$36.16	$36.85	$17.50	29,580
2020-04-13	$41.71	$41.71	$37.49	$37.77	$17.94	32,280
2020-04-09	$37.74	$41.94	$37.52	$41.94	$19.92	33,296
2020-04-08	$34.85	$37.49	$34.22	$37.49	$17.81	30,282
2020-04-07	$34.17	$34.88	$33.99	$34.86	$16.56	54,038
2020-04-06	$30.40	$34.36	$30.40	$33.20	$15.77	57,942
2020-04-03	$32.35	$33.00	$29.50	$29.61	$14.06	57,132
2020-04-02	$33.71	$35.15	$31.89	$32.94	$15.65	52,820
2020-04-01	$35.40	$35.79	$34.03	$34.14	$16.22	65,582
2020-03-31	$33.56	$36.00	$32.25	$36.00	$17.10	58,022
2020-03-30	$33.66	$34.43	$30.23	$34.19	$16.24	29,276
2020-03-27	$35.43	$36.00	$34.07	$34.28	$16.28	20,216
2020-03-26	$36.28	$37.01	$35.83	$36.72	$17.44	48,762
2020-03-25	$33.95	$37.30	$33.00	$35.94	$17.07	15,602
2020-03-24	$30.02	$34.00	$30.02	$33.99	$16.14	67,880
2020-03-23	$30.75	$30.84	$28.91	$29.89	$14.20	61,466
2020-03-20	$33.67	$35.52	$27.50	$29.50	$14.01	108,846
2020-03-19	$30.07	$34.40	$28.22	$34.40	$16.34	48,104
2020-03-18	$34.32	$35.10	$28.71	$30.32	$14.40	56,466
2020-03-17	$31.82	$35.92	$30.72	$35.86	$17.03	64,704
2020-03-16	$31.54	$34.06	$30.92	$31.50	$14.96	125,930
2020-03-13	$37.96	$37.96	$36.60	$36.96	$17.56	60,140
2020-03-12	$37.85	$37.85	$34.28	$36.44	$17.31	138,540
2020-03-11	$40.72	$44.09	$38.42	$39.69	$18.85	80,624
2020-03-10	$42.43	$43.62	$39.90	$41.73	$19.82	31,066
2020-03-09	$43.91	$43.91	$39.46	$41.52	$19.72	47,330
2020-03-06	$45.55	$46.63	$45.48	$45.84	$21.77	28,432
2020-03-05	$47.67	$48.38	$46.05	$46.55	$22.11	45,480
2020-03-04	$48.16	$48.60	$47.29	$48.60	$23.08	30,612
2020-03-03	$48.36	$48.36	$47.15	$47.20	$22.42	40,706
2020-03-02	$47.68	$48.65	$47.15	$48.45	$23.01	58,584
2020-02-28	$48.68	$48.70	$46.53	$47.79	$22.70	52,252
2020-02-27	$49.28	$52.79	$49.00	$49.00	$23.27	59,002
2020-02-26	$49.44	$50.75	$49.40	$50.00	$23.75	31,446
2020-02-25	$50.33	$50.33	$49.05	$49.49	$23.51	28,924
2020-02-24	$51.23	$51.23	$49.95	$50.05	$23.77	18,286
2020-02-21	$51.93	$52.29	$51.49	$52.29	$24.84	17,744
2020-02-20	$51.48	$52.18	$51.48	$52.10	$24.75	5,924
2020-02-19	$51.75	$52.29	$51.53	$51.53	$24.48	11,982
2020-02-18	$51.96	$52.06	$51.09	$51.70	$24.56	14,350
2020-02-14	$52.35	$52.63	$52.00	$52.00	$24.70	19,804
2020-02-13	$53.18	$53.50	$51.62	$52.05	$24.72	43,412
2020-02-12	$53.85	$54.30	$53.35	$53.35	$25.34	32,296
2020-02-11	$52.90	$53.70	$52.51	$53.70	$25.51	57,850
2020-02-10	$53.01	$53.55	$51.77	$52.12	$24.76	12,092
2020-02-07	$53.99	$54.03	$53.00	$53.08	$25.21	42,674
2020-02-06	$54.40	$54.60	$54.10	$54.10	$25.70	19,002
2020-02-05	$54.22	$54.90	$53.78	$54.21	$25.75	33,358
2020-02-04	$54.71	$55.91	$53.78	$53.86	$25.58	26,518
2020-02-03	$54.58	$55.99	$54.35	$54.50	$25.79	41,520
2020-01-31	$54.90	$55.38	$54.25	$54.72	$25.89	63,876
2020-01-30	$58.07	$58.07	$54.00	$55.52	$26.27	72,170
2020-01-29	$60.51	$60.60	$57.00	$58.99	$27.91	54,270
2020-01-28	$61.77	$61.78	$60.50	$61.03	$28.88	26,634
2020-01-27	$61.14	$62.13	$60.50	$62.00	$29.33	11,962
2020-01-24	$62.36	$62.67	$61.32	$61.37	$29.04	11,458
2020-01-23	$62.26	$62.70	$61.77	$62.03	$29.35	11,216
2020-01-22	$61.90	$63.79	$61.32	$62.70	$29.67	17,178
2020-01-21	$62.23	$62.32	$61.60	$61.81	$29.24	15,844
2020-01-17	$63.63	$63.84	$62.56	$62.90	$29.76	10,230
2020-01-16	$62.28	$63.83	$62.06	$63.58	$30.08	17,330
2020-01-15	$62.31	$63.26	$61.61	$61.90	$29.29	15,862
2020-01-14	$63.37	$63.61	$62.17	$62.19	$29.42	34,890
2020-01-13	$61.52	$63.21	$61.52	$63.21	$29.91	23,990
2020-01-10	$61.80	$62.88	$61.23	$61.30	$29.00	22,714
2020-01-09	$61.92	$63.01	$61.82	$61.88	$29.28	13,940
2020-01-08	$61.42	$61.80	$61.09	$61.61	$29.15	17,456
2020-01-07	$62.85	$62.85	$60.98	$61.60	$29.14	24,302
2020-01-06	$62.44	$63.12	$61.52	$62.86	$29.74	18,950
2020-01-03	$62.72	$62.72	$62.16	$62.39	$29.52	14,882
2020-01-02	$63.76	$63.76	$62.77	$62.77	$29.70	21,170
2019-12-31	$63.64	$63.95	$62.80	$63.79	$30.18	23,816
2019-12-30	$62.98	$63.39	$62.77	$63.20	$29.90	8,824
2019-12-27	$63.39	$63.51	$62.40	$62.98	$29.80	16,776
2019-12-26	$62.59	$63.38	$62.57	$63.38	$29.99	11,578
2019-12-24	$62.78	$63.10	$62.44	$62.44	$29.54	7,460
2019-12-23	$63.91	$63.93	$62.01	$62.83	$29.73	27,586
2019-12-20	$63.40	$63.95	$63.00	$63.90	$30.23	82,558
2019-12-19	$63.92	$63.93	$62.45	$63.40	$30.00	26,600
2019-12-18	$63.85	$64.00	$63.40	$63.52	$30.05	23,150
2019-12-17	$63.49	$64.00	$63.18	$63.85	$30.21	42,560
2019-12-16	$63.71	$64.00	$63.03	$63.50	$30.04	41,318
2019-12-13	$63.29	$63.90	$62.64	$63.55	$30.07	32,604
2019-12-12	$64.41	$64.41	$62.60	$63.29	$29.94	46,942
2019-12-11	$62.56	$62.76	$62.28	$62.61	$29.62	42,250
2019-12-10	$61.31	$63.10	$61.31	$62.80	$29.71	22,168
2019-12-09	$61.48	$62.22	$61.48	$61.84	$29.26	43,354
2019-12-06	$60.31	$61.71	$60.31	$61.45	$29.07	36,254
2019-12-05	$59.77	$60.25	$59.47	$59.98	$28.38	48,198
2019-12-04	$59.94	$59.94	$59.45	$59.51	$28.16	39,584
2019-12-03	$59.41	$59.96	$59.24	$59.80	$28.29	19,908
2019-12-02	$60.16	$60.43	$59.29	$59.84	$28.31	23,598
2019-11-29	$60.30	$60.34	$59.62	$59.78	$28.28	8,284
2019-11-27	$59.95	$60.45	$59.80	$60.45	$28.60	13,216
2019-11-26	$59.74	$60.65	$59.22	$59.83	$28.31	19,258
2019-11-25	$58.86	$60.00	$58.86	$60.00	$28.39	24,828
2019-11-22	$57.65	$58.98	$57.65	$58.90	$27.87	30,024
2019-11-21	$56.93	$58.04	$56.52	$57.79	$27.34	32,788
2019-11-20	$59.01	$59.10	$56.57	$56.57	$26.77	40,696
2019-11-19	$59.60	$60.20	$59.04	$59.38	$28.09	11,980
2019-11-18	$59.51	$59.89	$59.06	$59.67	$28.23	13,662
2019-11-15	$59.71	$60.04	$59.47	$59.47	$28.14	9,422
2019-11-14	$59.65	$60.31	$59.59	$59.76	$28.27	12,962
2019-11-13	$59.22	$60.08	$59.21	$59.89	$28.34	20,656
2019-11-12	$59.99	$60.24	$59.11	$59.12	$27.97	26,170
2019-11-11	$59.61	$59.89	$59.39	$59.84	$28.31	35,720
2019-11-08	$58.51	$59.70	$58.47	$59.50	$28.15	52,866
2019-11-07	$58.43	$58.93	$58.26	$58.90	$27.87	30,082
2019-11-06	$58.36	$58.51	$57.83	$58.13	$27.50	21,348
2019-11-05	$57.14	$58.58	$57.00	$57.92	$27.40	33,022
2019-11-04	$57.50	$58.28	$57.02	$57.48	$27.20	25,216
2019-11-01	$57.25	$57.46	$56.91	$57.46	$27.19	43,888
2019-10-31	$56.65	$57.49	$56.50	$57.25	$27.09	28,464
2019-10-30	$55.54	$57.09	$55.49	$56.81	$26.79	42,016
2019-10-29	$56.70	$57.40	$56.09	$56.23	$26.51	37,298
2019-10-28	$54.96	$56.93	$54.96	$56.29	$26.54	31,786
2019-10-25	$54.30	$55.44	$54.30	$54.62	$25.75	24,190
2019-10-24	$54.55	$54.60	$54.00	$54.00	$25.46	5,912
2019-10-23	$53.50	$54.73	$53.50	$54.73	$25.80	22,014
2019-10-22	$52.99	$53.99	$52.99	$53.75	$25.34	14,584
2019-10-21	$52.52	$53.40	$52.18	$53.40	$25.18	23,716
2019-10-18	$52.11	$52.23	$51.62	$52.01	$24.52	7,288
2019-10-17	$52.21	$52.54	$52.02	$52.48	$24.74	17,520
2019-10-16	$51.72	$52.65	$51.62	$52.32	$24.67	8,662
2019-10-15	$51.45	$52.60	$51.11	$51.91	$24.47	9,308
2019-10-14	$50.06	$51.42	$50.06	$51.39	$24.23	6,606
2019-10-11	$50.59	$51.88	$50.59	$51.06	$24.07	16,224
2019-10-10	$50.69	$50.86	$50.17	$50.68	$23.89	7,924
2019-10-09	$50.62	$50.73	$50.39	$50.39	$23.76	7,108
2019-10-08	$52.00	$52.05	$50.51	$50.56	$23.84	12,388
2019-10-07	$52.05	$52.50	$51.95	$52.01	$24.52	11,510
2019-10-04	$51.72	$52.69	$51.72	$52.40	$24.71	9,744
2019-10-03	$51.95	$51.96	$51.05	$51.89	$24.47	13,124
2019-10-02	$52.00	$52.36	$50.90	$52.00	$24.52	30,948
2019-10-01	$52.10	$52.29	$51.11	$51.54	$24.30	18,718
2019-09-30	$52.32	$52.57	$51.10	$52.50	$24.75	13,690
2019-09-27	$51.49	$51.70	$51.47	$51.52	$24.29	42,130
2019-09-26	$51.00	$51.83	$50.34	$51.40	$24.23	22,460
2019-09-25	$50.00	$50.95	$49.95	$50.90	$24.00	24,484
2019-09-24	$51.00	$51.00	$50.59	$50.74	$23.92	26,676
2019-09-23	$50.97	$51.60	$50.70	$50.89	$23.99	18,256
2019-09-20	$51.65	$51.93	$51.16	$51.60	$24.33	59,948
2019-09-19	$52.05	$52.40	$51.80	$51.80	$24.42	19,570
2019-09-18	$52.53	$52.89	$51.76	$52.35	$24.68	26,404
2019-09-17	$50.91	$52.89	$50.91	$52.70	$24.85	20,934
2019-09-16	$51.33	$52.00	$51.17	$51.72	$24.39	9,570
2019-09-13	$51.74	$51.74	$51.07	$51.49	$24.28	15,260
2019-09-12	$50.32	$51.85	$50.06	$51.85	$24.45	27,036
2019-09-11	$50.01	$50.49	$49.89	$50.03	$23.59	18,572
2019-09-10	$50.09	$50.25	$49.63	$49.84	$23.50	10,828
2019-09-09	$48.57	$50.34	$48.57	$49.87	$23.51	15,062
2019-09-06	$48.41	$48.71	$48.04	$48.71	$22.97	7,562
2019-09-05	$48.50	$48.98	$48.42	$48.68	$22.95	10,032
2019-09-04	$48.35	$48.35	$48.35	$48.35	$22.80	1,156
2019-09-03	$48.18	$48.39	$47.64	$47.70	$22.49	9,220
2019-08-30	$48.17	$48.40	$48.00	$48.40	$22.82	9,434
2019-08-29	$48.49	$48.49	$48.05	$48.41	$22.82	7,506
2019-08-28	$47.61	$48.59	$47.37	$48.59	$22.91	10,728
2019-08-27	$48.84	$48.84	$47.60	$48.37	$22.81	9,034
2019-08-26	$47.83	$48.84	$47.83	$48.84	$23.03	11,500
2019-08-23	$48.92	$49.12	$47.41	$47.81	$22.54	13,854
2019-08-22	$49.56	$50.26	$48.92	$48.92	$23.07	9,918
2019-08-21	$48.72	$50.38	$48.46	$49.94	$23.55	33,688
2019-08-20	$48.70	$48.94	$48.61	$48.64	$22.93	7,386
2019-08-19	$49.11	$49.15	$48.85	$49.10	$23.15	11,418
2019-08-16	$48.69	$49.13	$48.24	$49.13	$23.16	27,254
2019-08-15	$48.48	$48.90	$47.56	$48.74	$22.98	41,512
2019-08-14	$48.05	$48.95	$47.17	$48.03	$22.65	35,826
2019-08-13	$47.68	$48.58	$47.68	$48.58	$22.90	1,882
2019-08-12	$47.73	$48.60	$47.50	$47.75	$22.51	9,126
2019-08-09	$48.51	$48.51	$47.80	$48.07	$22.66	6,316
2019-08-08	$47.29	$48.98	$47.20	$48.38	$22.81	28,146
2019-08-07	$46.76	$46.80	$46.40	$46.40	$21.88	16,404
2019-08-06	$47.55	$47.55	$47.02	$47.02	$22.10	5,452
2019-08-05	$47.50	$48.03	$46.82	$46.82	$22.00	14,462
2019-08-02	$48.31	$48.31	$47.63	$47.63	$22.38	11,742
2019-08-01	$49.41	$50.10	$48.35	$48.35	$22.72	25,362
2019-07-31	$48.74	$49.95	$48.74	$49.30	$23.17	68,678
2019-07-30	$48.37	$49.28	$48.37	$48.63	$22.85	18,852
2019-07-29	$49.15	$49.39	$48.50	$48.50	$22.79	11,880
2019-07-26	$51.02	$51.23	$49.00	$49.42	$23.23	22,372
2019-07-25	$49.24	$51.60	$49.04	$51.30	$24.11	7,176
2019-07-24	$48.68	$49.50	$48.25	$49.20	$23.12	13,476
2019-07-23	$48.93	$48.93	$48.38	$48.42	$22.76	5,586
2019-07-22	$48.70	$48.93	$48.25	$48.93	$23.00	5,488
2019-07-19	$48.60	$49.49	$48.29	$48.56	$22.82	11,904
2019-07-18	$49.33	$49.33	$48.26	$48.60	$22.84	7,430
2019-07-17	$49.48	$49.48	$48.66	$49.31	$23.17	12,548
2019-07-16	$49.90	$50.62	$48.81	$49.58	$23.30	13,724
2019-07-15	$50.09	$50.83	$49.40	$49.90	$23.45	7,288
2019-07-12	$48.68	$50.95	$48.68	$50.01	$23.50	17,600
2019-07-11	$49.06	$49.38	$48.50	$48.98	$23.02	11,326
2019-07-10	$49.92	$49.92	$48.92	$48.92	$22.99	5,830
2019-07-09	$49.40	$49.98	$49.40	$49.62	$23.32	7,454
2019-07-08	$50.83	$51.99	$49.85	$50.05	$23.52	15,138
2019-07-05	$49.67	$50.92	$49.67	$50.92	$23.93	6,464
2019-07-03	$50.50	$50.50	$49.27	$49.29	$23.16	5,560
2019-07-02	$50.99	$51.91	$50.01	$50.47	$23.72	20,736
2019-07-01	$52.00	$52.25	$50.69	$50.89	$23.92	17,602
2019-06-28	$51.60	$52.14	$51.20	$51.87	$24.38	184,832
2019-06-27	$49.92	$50.97	$49.86	$50.69	$23.82	38,764
2019-06-26	$49.06	$50.24	$49.06	$49.56	$23.29	24,152
2019-06-25	$48.21	$49.00	$48.02	$48.98	$23.02	15,898
2019-06-24	$48.36	$48.58	$48.10	$48.33	$22.71	10,878
2019-06-21	$49.00	$49.37	$48.17	$48.50	$22.79	37,856
2019-06-20	$49.20	$49.67	$49.04	$49.21	$23.13	6,750
2019-06-19	$49.11	$49.53	$48.98	$49.27	$23.16	22,214
2019-06-18	$48.84	$49.75	$48.33	$49.75	$23.38	21,902
2019-06-17	$49.33	$49.88	$48.41	$48.68	$22.88	8,452
2019-06-14	$49.37	$50.15	$48.90	$49.63	$23.32	18,714
2019-06-13	$49.51	$50.20	$48.70	$49.45	$23.24	19,210
2019-06-12	$48.78	$50.10	$48.23	$49.34	$23.19	7,482
2019-06-11	$48.86	$48.86	$48.42	$48.86	$22.96	9,264
2019-06-10	$48.03	$48.58	$47.81	$48.50	$22.79	6,716
2019-06-07	$47.44	$48.09	$47.22	$48.09	$22.60	12,210
2019-06-06	$47.42	$47.86	$47.15	$47.34	$22.25	10,958
2019-06-05	$47.30	$48.34	$47.16	$47.71	$22.42	17,600
2019-06-04	$47.73	$47.88	$47.40	$47.50	$22.32	16,446
2019-06-03	$47.10	$47.78	$46.51	$46.77	$21.98	31,220
2019-05-31	$47.68	$47.93	$46.66	$47.15	$22.16	30,738
2019-05-30	$48.67	$48.67	$47.70	$47.90	$22.51	15,778
2019-05-29	$48.78	$48.85	$48.11	$48.52	$22.80	14,588
2019-05-28	$48.19	$49.49	$48.03	$48.55	$22.82	23,100
2019-05-24	$48.08	$48.61	$47.63	$48.26	$22.68	71,414
2019-05-23	$49.45	$49.45	$48.00	$48.00	$22.56	35,482
2019-05-22	$49.76	$49.88	$49.60	$49.60	$23.31	5,262
2019-05-21	$50.24	$50.24	$49.86	$50.06	$23.53	5,994
2019-05-20	$50.35	$50.88	$49.82	$50.31	$23.64	7,218
2019-05-17	$50.43	$51.10	$50.21	$50.43	$23.70	11,876
2019-05-16	$51.38	$51.96	$50.34	$50.54	$23.75	22,878
2019-05-15	$50.03	$51.66	$50.03	$51.66	$24.28	20,126
2019-05-14	$52.89	$52.89	$50.13	$50.50	$23.73	14,036
2019-05-13	$50.88	$51.20	$50.12	$51.20	$24.06	19,884
2019-05-10	$51.21	$51.86	$48.97	$51.38	$24.15	23,740
2019-05-09	$51.65	$51.82	$48.00	$51.52	$24.21	6,600
2019-05-08	$51.85	$52.15	$51.82	$51.99	$24.43	13,690
2019-05-07	$52.00	$52.22	$52.00	$52.00	$24.37	12,982
2019-05-06	$52.26	$52.59	$52.00	$52.21	$24.47	11,396
2019-05-03	$52.27	$53.00	$52.14	$52.93	$24.80	34,184
2019-05-02	$51.42	$52.47	$51.42	$52.24	$24.48	23,414
2019-05-01	$51.46	$52.16	$51.46	$51.49	$24.13	27,226
2019-04-30	$51.13	$51.70	$51.13	$51.69	$24.22	18,842
2019-04-29	$50.77	$52.20	$50.77	$51.39	$24.08	35,302
2019-04-26	$51.04	$51.44	$50.84	$50.87	$23.84	29,790
2019-04-25	$51.23	$51.44	$51.04	$51.44	$24.11	9,734
2019-04-24	$50.79	$51.38	$50.52	$51.10	$23.95	13,376
2019-04-23	$50.65	$51.09	$49.89	$50.98	$23.89	26,318
2019-04-22	$51.28	$51.28	$50.10	$50.20	$23.52	19,344
2019-04-18	$50.95	$51.29	$50.29	$50.98	$23.89	17,204
2019-04-17	$50.98	$51.38	$50.89	$50.95	$23.88	7,524
2019-04-16	$50.59	$51.20	$50.54	$50.93	$23.87	23,666
2019-04-15	$49.81	$50.90	$49.81	$50.76	$23.79	32,730
2019-04-12	$50.27	$50.27	$48.99	$49.55	$23.22	28,758
2019-04-11	$50.66	$51.00	$49.22	$49.93	$23.40	24,962
2019-04-10	$50.00	$50.72	$49.16	$50.72	$23.77	22,614
2019-04-09	$50.44	$50.68	$50.00	$50.02	$23.44	9,424
2019-04-08	$50.18	$50.90	$50.15	$50.50	$23.67	6,590
2019-04-05	$51.25	$51.58	$50.40	$50.53	$23.68	10,980
2019-04-04	$50.24	$51.44	$50.24	$51.33	$24.05	9,072
2019-04-03	$50.31	$50.31	$50.00	$50.09	$23.47	17,876
2019-04-02	$50.35	$50.89	$49.50	$49.98	$23.42	12,326
2019-04-01	$50.66	$50.72	$49.04	$50.40	$23.62	30,604
2019-03-29	$49.66	$50.49	$49.21	$50.48	$23.66	22,984
2019-03-28	$49.66	$49.84	$48.75	$49.48	$23.19	9,168
2019-03-27	$47.53	$49.90	$47.28	$49.56	$23.22	24,772
2019-03-26	$46.94	$48.06	$46.81	$48.06	$22.52	26,612
2019-03-25	$46.65	$47.15	$46.15	$46.55	$21.81	14,034
2019-03-22	$48.15	$48.41	$46.04	$46.12	$21.61	25,944
2019-03-21	$49.29	$49.88	$48.60	$48.65	$22.80	29,178
2019-03-20	$50.00	$50.01	$49.35	$49.39	$23.14	11,778
2019-03-19	$51.32	$51.32	$50.72	$50.72	$23.77	7,396
2019-03-18	$50.96	$51.54	$50.24	$51.11	$23.95	14,976
2019-03-15	$49.99	$51.26	$49.35	$51.26	$24.02	47,372
2019-03-14	$50.23	$50.50	$49.50	$49.78	$23.33	12,760
2019-03-13	$50.56	$50.69	$49.90	$50.12	$23.49	9,442
2019-03-12	$50.58	$50.77	$50.52	$50.54	$23.68	9,498
2019-03-11	$50.66	$50.67	$49.93	$50.45	$23.64	8,384
2019-03-08	$50.36	$51.00	$50.21	$50.64	$23.73	15,090
2019-03-07	$50.83	$51.40	$50.50	$50.78	$23.80	15,750
2019-03-06	$51.98	$52.36	$50.65	$50.65	$23.74	26,914
2019-03-05	$52.46	$52.94	$51.61	$51.61	$24.19	11,802
2019-03-04	$52.31	$52.70	$52.23	$52.37	$24.54	19,912
2019-03-01	$52.40	$52.69	$51.43	$52.60	$24.65	29,292
2019-02-28	$51.69	$52.10	$51.40	$51.85	$24.30	14,822
2019-02-27	$51.87	$51.87	$51.00	$51.51	$24.14	17,818
2019-02-26	$52.35	$52.82	$51.95	$52.18	$24.45	25,824
2019-02-25	$52.95	$52.95	$52.27	$52.27	$24.49	15,740
2019-02-22	$52.25	$52.94	$52.00	$52.94	$24.81	14,422
2019-02-21	$52.18	$52.50	$52.18	$52.34	$24.53	4,316
2019-02-20	$52.43	$52.49	$52.08	$52.15	$24.44	24,040
2019-02-19	$52.09	$52.44	$52.09	$52.44	$24.57	14,600
2019-02-15	$51.53	$52.49	$51.10	$52.13	$24.43	26,158
2019-02-14	$52.08	$52.08	$51.23	$51.50	$24.13	11,156
2019-02-13	$51.99	$52.20	$51.72	$52.12	$24.42	11,214
2019-02-12	$51.57	$52.19	$51.57	$51.81	$24.28	15,426
2019-02-11	$52.25	$52.25	$50.59	$52.21	$24.47	37,504
2019-02-08	$51.63	$52.25	$51.12	$52.00	$24.37	31,612
2019-02-07	$50.36	$52.22	$50.21	$51.83	$24.29	15,404
2019-02-06	$50.37	$50.42	$48.89	$50.17	$23.51	22,972
2019-02-05	$49.10	$50.25	$49.10	$50.25	$23.55	25,218
2019-02-04	$48.58	$49.93	$48.32	$49.11	$22.95	39,794
2019-02-01	$48.99	$49.07	$48.32	$48.71	$22.76	35,568
2019-01-31	$49.18	$49.18	$48.39	$48.55	$22.68	16,418
2019-01-30	$51.24	$51.24	$48.71	$49.09	$22.94	41,838
2019-01-29	$51.00	$52.50	$50.50	$51.37	$24.00	68,574
2019-01-28	$48.61	$48.61	$47.29	$48.15	$22.50	15,784
2019-01-25	$48.78	$49.00	$47.83	$48.86	$22.83	35,008
2019-01-24	$48.28	$48.96	$47.71	$48.93	$22.86	42,648
2019-01-23	$47.99	$48.15	$47.44	$47.97	$22.41	48,828
2019-01-22	$47.03	$47.90	$46.99	$47.72	$22.30	21,132
2019-01-18	$46.45	$47.73	$46.45	$47.47	$22.18	26,792
2019-01-17	$46.25	$46.78	$45.63	$46.28	$21.62	22,140
2019-01-16	$44.75	$46.40	$44.75	$46.02	$21.50	29,866
2019-01-15	$45.44	$45.54	$44.82	$44.98	$21.02	18,826
2019-01-14	$45.27	$45.84	$45.07	$45.34	$21.18	13,022
2019-01-11	$44.81	$45.73	$44.76	$45.40	$21.21	22,702
2019-01-10	$45.36	$45.74	$44.58	$44.95	$21.00	9,208
2019-01-09	$44.96	$45.86	$44.08	$45.54	$21.28	27,936
2019-01-08	$45.47	$45.53	$44.81	$45.40	$21.21	17,504
2019-01-07	$46.10	$46.10	$44.81	$45.17	$21.10	22,158
2019-01-04	$44.50	$47.11	$44.43	$46.00	$21.49	31,176
2019-01-03	$44.26	$44.50	$43.68	$44.10	$20.60	13,594
2019-01-02	$42.89	$44.30	$42.61	$44.30	$20.70	51,024
2018-12-31	$42.44	$43.41	$42.03	$42.88	$20.03	89,486
2018-12-28	$42.50	$42.75	$41.90	$42.24	$19.74	19,180
2018-12-27	$41.88	$42.92	$41.25	$42.64	$19.92	30,146
2018-12-26	$42.28	$42.97	$41.25	$42.20	$19.72	56,570
2018-12-24	$42.95	$43.44	$42.07	$42.07	$19.66	24,042
2018-12-21	$43.07	$43.45	$42.39	$43.07	$20.12	79,480
2018-12-20	$42.37	$43.45	$41.73	$43.04	$20.11	49,742
2018-12-19	$42.93	$43.19	$42.00	$42.44	$19.83	27,986
2018-12-18	$43.45	$43.45	$42.33	$42.68	$19.94	39,904
2018-12-17	$42.89	$43.40	$42.85	$43.38	$20.27	27,084
2018-12-14	$42.82	$43.70	$42.76	$42.99	$20.09	33,058
2018-12-13	$43.91	$43.91	$43.12	$43.29	$20.23	28,662
2018-12-12	$43.30	$44.00	$43.19	$43.83	$20.48	19,700
2018-12-11	$44.25	$44.25	$43.02	$43.19	$20.18	32,924
2018-12-10	$44.65	$45.25	$43.97	$44.18	$20.64	21,556
2018-12-07	$45.04	$45.08	$44.15	$44.64	$20.86	27,654
2018-12-06	$45.73	$45.98	$44.47	$44.67	$20.87	46,764
2018-12-04	$47.55	$47.55	$45.90	$46.39	$21.67	30,836
2018-12-03	$48.22	$48.35	$47.32	$47.74	$22.31	26,896
2018-11-30	$47.50	$48.22	$47.19	$47.86	$22.36	22,406
2018-11-29	$47.36	$47.45	$47.11	$47.35	$22.12	11,086
2018-11-28	$47.25	$47.80	$46.54	$47.41	$22.15	35,682
2018-11-27	$46.20	$47.40	$46.00	$47.17	$22.04	43,066
2018-11-26	$46.70	$46.70	$45.74	$46.13	$21.55	36,998
2018-11-23	$46.86	$47.00	$46.33	$46.33	$21.65	9,834
2018-11-21	$46.30	$47.21	$46.29	$46.85	$21.89	46,856
2018-11-20	$46.74	$46.88	$46.00	$46.23	$21.60	36,690
2018-11-19	$46.81	$47.48	$46.57	$46.79	$21.86	65,368
2018-11-16	$46.17	$47.10	$46.17	$46.73	$21.83	120,884
2018-11-15	$45.93	$46.68	$44.95	$46.54	$21.74	31,466
2018-11-14	$46.70	$46.70	$46.00	$46.09	$21.53	43,004
2018-11-13	$46.50	$46.82	$46.21	$46.72	$21.83	25,026
2018-11-12	$46.80	$47.03	$46.50	$46.50	$21.73	20,406
2018-11-09	$47.02	$47.39	$46.53	$46.75	$21.84	30,572
2018-11-08	$46.97	$47.76	$46.50	$46.97	$21.95	25,548
2018-11-07	$47.16	$47.20	$46.75	$47.01	$21.96	16,888
2018-11-06	$46.18	$47.11	$46.18	$47.11	$21.95	6,866
2018-11-05	$46.30	$47.11	$45.89	$46.17	$21.51	23,980
2018-11-02	$45.46	$46.30	$45.29	$46.30	$21.57	53,188
2018-11-01	$45.14	$45.46	$45.00	$45.34	$21.12	33,000
2018-10-31	$44.57	$45.50	$42.02	$45.14	$21.03	76,682
2018-10-30	$44.51	$45.25	$44.25	$44.48	$20.72	26,054
2018-10-29	$44.88	$45.39	$44.00	$44.55	$20.75	51,162
2018-10-26	$44.21	$45.50	$44.17	$45.00	$20.96	18,434
2018-10-25	$44.03	$45.65	$43.00	$43.91	$20.45	49,834
2018-10-24	$47.16	$47.16	$43.67	$43.90	$20.45	95,698
2018-10-23	$47.27	$48.04	$46.40	$47.32	$22.04	22,930
2018-10-22	$47.92	$48.64	$47.27	$47.71	$22.22	34,766
2018-10-19	$49.25	$49.49	$47.50	$47.81	$22.27	20,402
2018-10-18	$49.66	$50.00	$49.06	$49.34	$22.98	17,662
2018-10-17	$49.59	$49.93	$48.50	$49.73	$23.17	26,504
2018-10-16	$49.26	$49.80	$49.00	$49.65	$23.13	16,496
2018-10-15	$49.49	$49.83	$48.90	$49.15	$22.90	27,582
2018-10-12	$51.82	$51.83	$49.21	$49.55	$23.08	58,204
2018-10-11	$52.59	$52.78	$51.45	$51.47	$23.98	39,934
2018-10-10	$52.72	$53.04	$52.05	$52.76	$24.58	20,480
2018-10-09	$53.01	$53.37	$52.23	$52.86	$24.62	17,622
2018-10-08	$51.95	$53.19	$51.95	$53.03	$24.70	24,562
2018-10-05	$52.19	$52.67	$51.98	$52.22	$24.33	15,574
2018-10-04	$52.16	$52.89	$51.70	$52.14	$24.29	65,254
2018-10-03	$52.06	$52.70	$51.82	$52.17	$24.30	56,588
2018-10-02	$54.11	$54.61	$51.55	$52.07	$24.26	43,758
2018-10-01	$55.71	$56.27	$54.01	$54.26	$25.28	48,228
2018-09-28	$55.70	$56.36	$55.00	$55.72	$25.96	117,090
2018-09-27	$56.00	$56.47	$55.19	$55.98	$26.08	62,420
2018-09-26	$55.90	$55.99	$55.38	$55.90	$26.04	46,474
2018-09-25	$54.97	$55.89	$54.97	$55.78	$25.98	39,018
2018-09-24	$54.42	$54.84	$53.60	$54.84	$25.55	58,798
2018-09-21	$54.18	$54.94	$53.87	$54.53	$25.40	53,742
2018-09-20	$53.75	$54.60	$53.75	$54.27	$25.28	36,964
2018-09-19	$54.78	$55.16	$53.76	$53.86	$25.09	31,264
2018-09-18	$56.15	$56.19	$54.91	$54.96	$25.60	27,742
2018-09-17	$56.63	$56.70	$55.74	$56.15	$26.16	36,162
2018-09-14	$56.98	$57.03	$56.63	$56.70	$26.41	10,600
2018-09-13	$57.24	$57.24	$56.40	$56.78	$26.45	19,728
2018-09-12	$57.57	$57.99	$56.83	$57.25	$26.67	14,324
2018-09-11	$58.11	$58.12	$57.15	$57.56	$26.81	38,822
2018-09-10	$58.48	$58.69	$57.92	$58.39	$27.20	19,278
2018-09-07	$58.43	$58.85	$58.07	$58.48	$27.24	58,608
2018-09-06	$58.22	$58.88	$58.20	$58.50	$27.25	39,760
2018-09-05	$58.22	$58.63	$57.56	$58.29	$27.15	67,782
2018-09-04	$58.34	$58.81	$57.61	$58.27	$27.14	40,522
2018-08-31	$58.46	$58.93	$57.45	$58.33	$27.17	26,966
2018-08-30	$58.07	$58.99	$58.07	$58.61	$27.30	26,980
2018-08-29	$57.73	$58.54	$57.09	$58.26	$27.14	81,796
2018-08-28	$56.99	$58.40	$56.62	$57.74	$26.90	44,038
2018-08-27	$57.96	$58.08	$56.42	$57.00	$26.55	80,390
2018-08-24	$58.77	$58.96	$57.97	$57.97	$27.00	33,216
2018-08-23	$59.76	$59.76	$57.94	$58.39	$27.20	23,822
2018-08-22	$59.75	$60.30	$59.53	$59.76	$27.84	24,456
2018-08-21	$59.35	$60.30	$59.35	$59.74	$27.83	51,944
2018-08-20	$60.99	$60.99	$59.03	$59.28	$27.61	68,282
2018-08-17	$60.18	$61.00	$60.04	$60.96	$28.40	25,884
2018-08-16	$58.59	$60.61	$58.26	$60.38	$28.13	29,610
2018-08-15	$59.00	$59.35	$58.51	$58.60	$27.30	79,818
2018-08-14	$59.84	$59.98	$58.75	$59.36	$27.65	35,556
2018-08-13	$60.13	$60.96	$59.49	$59.59	$27.76	17,354
2018-08-10	$60.31	$61.78	$59.30	$59.92	$27.91	27,994
2018-08-09	$60.99	$61.48	$60.41	$60.51	$28.19	73,352
2018-08-08	$61.19	$61.34	$60.47	$61.20	$28.51	34,810
2018-08-07	$61.12	$61.20	$59.98	$61.19	$28.50	49,134
2018-08-06	$61.01	$61.93	$60.70	$61.15	$28.42	33,832
2018-08-03	$62.37	$62.40	$60.66	$61.40	$28.54	28,734
2018-08-02	$61.30	$62.62	$61.30	$62.38	$28.99	35,242
2018-08-01	$61.36	$61.50	$60.95	$61.45	$28.56	39,274
2018-07-31	$61.81	$62.00	$61.20	$61.37	$28.52	33,064
2018-07-30	$62.15	$63.13	$61.20	$61.80	$28.72	42,398
2018-07-27	$62.92	$62.92	$61.65	$62.22	$28.92	41,256
2018-07-26	$61.66	$63.19	$61.64	$63.00	$29.28	41,200
2018-07-25	$62.95	$63.10	$61.65	$61.72	$28.69	40,238
2018-07-24	$62.59	$62.88	$62.38	$62.86	$29.22	45,668
2018-07-23	$62.05	$62.65	$61.90	$62.40	$29.00	34,698
2018-07-20	$61.93	$62.50	$61.36	$62.13	$28.88	34,548
2018-07-19	$61.22	$63.00	$61.03	$62.04	$28.83	59,238
2018-07-18	$61.73	$61.73	$59.46	$61.40	$28.54	131,190
2018-07-17	$62.41	$63.29	$60.94	$61.80	$28.72	28,856
2018-07-16	$61.86	$63.82	$59.08	$63.13	$29.34	49,880
2018-07-13	$63.82	$63.82	$61.54	$62.01	$28.82	57,004
2018-07-12	$64.62	$64.62	$63.10	$63.81	$29.66	52,730
2018-07-11	$65.50	$65.50	$63.94	$64.50	$29.98	27,520
2018-07-10	$65.20	$66.40	$64.83	$65.49	$30.44	28,124
2018-07-09	$63.85	$65.32	$63.70	$65.30	$30.35	32,820
2018-07-06	$63.68	$64.00	$63.48	$63.87	$29.68	38,052
2018-07-05	$63.51	$63.93	$63.16	$63.79	$29.65	30,314
2018-07-03	$63.35	$63.89	$63.17	$63.56	$29.54	52,138
2018-07-02	$63.06	$63.64	$62.27	$63.19	$29.37	26,536
2018-06-29	$63.92	$63.95	$62.50	$63.25	$29.40	67,350
2018-06-28	$61.50	$64.00	$61.50	$63.73	$29.62	102,194
2018-06-27	$60.85	$61.59	$59.61	$61.34	$28.51	69,664
2018-06-26	$60.73	$62.02	$59.92	$60.96	$28.33	43,240
2018-06-25	$59.01	$61.19	$59.01	$60.71	$28.22	61,682
2018-06-22	$58.69	$59.43	$57.99	$59.12	$27.48	753,258
2018-06-21	$59.72	$59.83	$57.61	$58.62	$27.24	48,388
2018-06-20	$61.15	$61.15	$59.32	$59.75	$27.77	45,972
2018-06-19	$59.71	$61.47	$59.71	$61.15	$28.42	35,056
2018-06-18	$59.01	$60.28	$59.01	$59.78	$27.78	23,264
2018-06-15	$59.54	$59.89	$59.04	$59.16	$27.50	23,994
2018-06-14	$60.30	$60.30	$59.34	$59.69	$27.74	13,118
2018-06-13	$60.39	$61.51	$60.01	$60.30	$28.03	43,502
2018-06-12	$60.01	$60.88	$59.96	$60.49	$28.11	13,310
2018-06-11	$60.40	$60.44	$59.15	$60.13	$27.95	47,246
2018-06-08	$60.07	$61.50	$60.07	$60.40	$28.07	28,634
2018-06-07	$59.78	$60.90	$59.59	$59.97	$27.87	34,670
2018-06-06	$59.41	$59.80	$59.36	$59.71	$27.75	33,650
2018-06-05	$59.31	$59.62	$59.06	$59.49	$27.65	21,854
2018-06-04	$58.10	$59.76	$57.73	$59.31	$27.57	54,304
2018-06-01	$58.41	$58.77	$57.45	$58.20	$27.05	48,112
2018-05-31	$58.78	$58.78	$57.74	$58.10	$27.00	21,868
2018-05-30	$59.14	$59.14	$57.93	$58.07	$26.99	23,284
2018-05-29	$58.53	$59.50	$58.53	$58.81	$27.33	18,498
2018-05-25	$59.31	$59.31	$58.68	$58.76	$27.31	27,142
2018-05-24	$58.50	$60.00	$58.28	$58.98	$27.41	64,134
2018-05-23	$58.25	$58.57	$57.99	$58.22	$27.06	54,874
2018-05-22	$57.88	$57.95	$57.76	$57.95	$26.93	31,208
2018-05-21	$57.80	$57.93	$57.69	$57.93	$26.92	23,914
2018-05-18	$57.61	$58.02	$57.61	$57.85	$26.89	27,818
2018-05-17	$57.87	$57.95	$57.52	$57.90	$26.91	30,236
2018-05-16	$57.90	$57.90	$57.41	$57.86	$26.89	27,074
2018-05-15	$57.64	$57.90	$57.51	$57.79	$26.86	18,566
2018-05-14	$57.59	$57.95	$57.27	$57.87	$26.90	23,040
2018-05-11	$57.35	$57.40	$56.81	$57.40	$26.68	17,616
2018-05-10	$57.90	$57.90	$56.83	$57.36	$26.66	22,888
2018-05-09	$57.55	$57.92	$57.32	$57.79	$26.86	16,366
2018-05-08	$58.00	$58.00	$56.62	$57.85	$26.89	27,842
2018-05-07	$57.91	$57.95	$57.54	$57.89	$26.91	32,606
2018-05-04	$57.13	$57.99	$57.05	$57.91	$26.91	24,734
2018-05-03	$56.81	$57.50	$56.63	$56.84	$26.42	25,702
2018-05-02	$56.78	$57.45	$56.78	$56.92	$26.45	26,454
2018-05-01	$57.11	$57.75	$56.80	$57.49	$26.72	25,530
2018-04-30	$56.69	$57.89	$56.61	$57.58	$26.76	64,146
2018-04-27	$56.45	$57.00	$56.11	$56.59	$26.30	30,712
2018-04-26	$56.50	$56.50	$55.67	$56.20	$26.06	37,668
2018-04-25	$56.26	$56.63	$56.26	$56.44	$26.17	6,502
2018-04-24	$56.44	$56.45	$56.08	$56.44	$26.17	20,874
2018-04-23	$56.56	$56.56	$56.06	$56.40	$26.15	32,976
2018-04-20	$56.38	$56.54	$55.82	$56.45	$26.17	26,940
2018-04-19	$56.05	$56.69	$56.05	$56.49	$26.19	20,450
2018-04-18	$56.45	$56.50	$56.06	$56.10	$26.01	12,470
2018-04-17	$56.51	$56.51	$55.22	$56.16	$26.04	15,970
2018-04-16	$56.44	$56.67	$55.70	$56.47	$26.18	23,178
2018-04-13	$56.65	$56.65	$55.84	$56.54	$26.21	16,366
2018-04-12	$56.49	$56.59	$55.58	$56.55	$26.22	26,442
2018-04-11	$56.17	$56.58	$55.71	$56.43	$26.16	24,574
2018-04-10	$55.75	$56.39	$55.18	$56.22	$26.06	20,426
2018-04-09	$55.33	$55.95	$55.33	$55.84	$25.89	11,600
2018-04-06	$55.50	$55.60	$55.06	$55.60	$25.78	32,028
2018-04-05	$55.39	$55.97	$54.44	$55.96	$25.94	40,520
2018-04-04	$53.87	$54.86	$52.95	$54.40	$25.22	21,508
2018-04-03	$53.48	$54.49	$53.11	$54.04	$25.05	22,250
2018-04-02	$53.06	$53.80	$53.06	$53.22	$24.67	26,302
2018-03-29	$53.30	$53.75	$53.05	$53.50	$24.80	48,496
2018-03-28	$53.70	$53.75	$53.11	$53.22	$24.67	29,454
2018-03-27	$53.90	$53.90	$53.12	$53.54	$24.82	18,322
2018-03-26	$53.18	$54.47	$53.05	$53.07	$24.60	21,292
2018-03-23	$54.20	$54.99	$53.54	$53.90	$24.99	17,628
2018-03-22	$54.69	$55.00	$54.10	$54.45	$25.24	14,762
2018-03-21	$55.33	$55.49	$54.77	$54.77	$25.39	18,598
2018-03-20	$54.55	$55.95	$54.55	$55.71	$25.83	7,976
2018-03-19	$54.84	$55.25	$54.53	$54.64	$25.33	5,166
2018-03-16	$54.70	$55.25	$54.15	$55.24	$25.61	16,110
2018-03-15	$53.89	$55.00	$53.74	$55.00	$25.50	20,460
2018-03-14	$54.95	$55.30	$53.01	$53.84	$24.96	45,544
2018-03-13	$55.61	$55.67	$55.20	$55.22	$25.60	10,870
2018-03-12	$55.35	$55.72	$54.46	$55.55	$25.75	18,094
2018-03-09	$55.00	$55.53	$55.00	$55.50	$25.73	11,440
2018-03-08	$54.40	$54.88	$54.05	$54.57	$25.30	12,180
2018-03-07	$54.23	$54.73	$54.03	$54.21	$25.13	13,354
2018-03-06	$53.85	$54.24	$53.80	$53.91	$24.99	9,596
2018-03-05	$54.19	$54.42	$53.80	$53.84	$24.96	11,352
2018-03-02	$53.98	$54.40	$53.60	$54.40	$25.22	11,784
2018-03-01	$54.20	$54.34	$53.80	$54.04	$25.05	11,622
2018-02-28	$54.51	$54.95	$54.25	$54.30	$25.17	13,014
2018-02-27	$54.68	$54.99	$54.26	$54.51	$25.27	15,800
2018-02-26	$54.80	$55.05	$54.53	$54.53	$25.28	10,814
2018-02-23	$54.88	$54.90	$54.35	$54.46	$25.25	18,050
2018-02-22	$54.59	$55.00	$54.30	$54.72	$25.37	17,966
2018-02-21	$54.47	$55.91	$54.23	$54.89	$25.45	32,292
2018-02-20	$55.61	$55.61	$54.15	$54.65	$25.34	12,354
2018-02-16	$54.54	$55.98	$54.10	$55.96	$25.94	10,640
2018-02-15	$54.98	$55.17	$54.57	$54.70	$25.36	10,160
2018-02-14	$54.30	$54.98	$54.05	$54.66	$25.34	22,624
2018-02-13	$54.68	$54.94	$54.55	$54.58	$25.30	11,100
2018-02-12	$54.37	$54.99	$54.37	$54.98	$25.49	9,724
2018-02-09	$55.08	$55.08	$53.74	$54.51	$25.27	20,160
2018-02-08	$54.16	$54.92	$52.71	$54.54	$25.29	56,926
2018-02-07	$55.61	$55.82	$54.95	$54.95	$25.48	17,484
2018-02-06	$55.65	$56.34	$54.93	$55.60	$25.78	30,736
2018-02-05	$57.34	$57.96	$55.64	$56.37	$26.08	39,840
2018-02-02	$57.99	$58.07	$56.89	$57.49	$26.60	31,550
2018-02-01	$55.11	$58.26	$55.06	$58.13	$26.90	21,718
2018-01-31	$56.30	$58.35	$56.30	$57.35	$26.54	23,952
2018-01-30	$55.71	$57.20	$55.65	$56.20	$26.00	32,464
2018-01-29	$56.42	$56.69	$55.62	$56.00	$25.91	39,920
2018-01-26	$58.60	$59.50	$55.10	$56.88	$26.32	79,824
2018-01-25	$58.76	$59.30	$57.79	$59.08	$27.34	9,142
2018-01-24	$59.57	$59.81	$57.80	$58.34	$26.99	12,116
2018-01-23	$59.46	$59.46	$58.02	$58.99	$27.30	15,782
2018-01-22	$58.13	$59.78	$57.30	$59.38	$27.48	21,752
2018-01-19	$57.66	$59.13	$57.64	$58.84	$27.23	25,956
2018-01-18	$57.87	$58.41	$57.52	$57.91	$26.80	18,726
2018-01-17	$57.60	$57.83	$57.00	$57.79	$26.74	25,420
2018-01-16	$56.32	$57.50	$56.32	$57.46	$26.59	21,786
2018-01-12	$55.33	$56.95	$55.28	$56.41	$26.10	13,892
2018-01-11	$55.30	$55.30	$54.81	$55.28	$25.58	28,880
2018-01-10	$54.40	$55.75	$54.40	$55.30	$25.59	20,674
2018-01-09	$54.32	$55.30	$54.27	$54.50	$25.22	20,612
2018-01-08	$54.00	$54.40	$54.00	$54.05	$25.01	24,840
2018-01-05	$54.25	$54.71	$54.10	$54.10	$25.03	11,452
2018-01-04	$54.11	$54.74	$54.11	$54.35	$25.15	15,612
2018-01-03	$54.70	$55.25	$54.00	$54.11	$25.04	17,870
2018-01-02	$55.24	$56.31	$54.52	$54.58	$25.25	31,048
2017-12-29	$54.66	$55.25	$54.57	$54.57	$25.25	23,744
2017-12-28	$54.50	$55.23	$54.28	$54.80	$25.36	17,012
2017-12-27	$55.75	$55.75	$54.21	$54.21	$25.08	31,852
2017-12-26	$55.50	$55.94	$55.02	$55.34	$25.61	31,138
2017-12-22	$56.15	$56.30	$56.00	$56.00	$25.91	5,052
2017-12-21	$56.04	$57.15	$55.90	$55.98	$25.90	16,198
2017-12-20	$55.81	$57.48	$55.73	$55.83	$25.83	61,984
2017-12-19	$55.85	$56.36	$55.60	$55.67	$25.76	25,128
2017-12-18	$55.33	$57.03	$55.33	$55.83	$25.83	49,684
2017-12-15	$55.79	$55.80	$55.15	$55.33	$25.60	63,046
2017-12-14	$56.00	$57.36	$55.65	$55.80	$25.82	91,706
2017-12-13	$56.71	$57.00	$55.89	$55.89	$25.86	18,092
2017-12-12	$57.30	$57.50	$56.64	$56.95	$26.35	19,672
2017-12-11	$57.30	$57.50	$57.00	$57.00	$26.37	12,308
2017-12-08	$57.15	$57.37	$57.05	$57.23	$26.48	15,542
2017-12-07	$57.00	$57.50	$56.90	$57.04	$26.39	11,694
2017-12-06	$57.37	$57.76	$57.21	$57.22	$26.48	7,344
2017-12-05	$57.33	$58.00	$57.17	$57.87	$26.78	19,052
2017-12-04	$56.88	$57.50	$56.88	$57.50	$26.61	24,526
2017-12-01	$56.77	$57.30	$56.25	$56.88	$26.32	7,626
2017-11-30	$57.50	$57.50	$57.00	$57.00	$26.37	14,872
2017-11-29	$56.80	$57.50	$56.80	$57.50	$26.61	9,954
2017-11-28	$56.92	$57.50	$55.49	$56.64	$26.21	11,526
2017-11-27	$56.04	$57.09	$56.04	$57.08	$26.41	18,172
2017-11-24	$56.84	$57.20	$55.72	$56.78	$26.27	6,946
2017-11-22	$56.00	$57.78	$56.00	$56.84	$26.30	3,386
2017-11-21	$56.49	$57.37	$56.31	$56.79	$26.28	28,010
2017-11-20	$57.22	$57.38	$55.02	$56.16	$25.99	20,672
2017-11-17	$57.72	$57.89	$57.41	$57.57	$26.64	11,194
2017-11-16	$57.38	$57.93	$57.38	$57.75	$26.72	15,404
2017-11-15	$55.30	$57.40	$55.30	$56.75	$26.26	25,510
2017-11-14	$56.12	$56.12	$55.31	$55.31	$25.59	5,386
2017-11-13	$56.58	$56.58	$55.65	$55.77	$25.81	16,178
2017-11-10	$55.99	$57.22	$55.32	$56.62	$26.20	27,666
2017-11-09	$54.48	$55.74	$53.72	$55.52	$25.69	23,474
2017-11-08	$54.26	$54.94	$53.26	$54.53	$25.23	33,130
2017-11-07	$53.59	$55.29	$53.59	$54.39	$25.12	39,684
2017-11-06	$55.95	$55.95	$53.01	$53.96	$24.92	57,012
2017-11-03	$56.14	$56.34	$55.80	$56.20	$25.95	16,460
2017-11-02	$56.77	$57.00	$55.50	$56.48	$26.08	43,692
2017-11-01	$54.45	$56.84	$52.90	$56.43	$26.06	51,828
2017-10-31	$54.32	$54.85	$53.48	$54.28	$25.07	33,584
2017-10-30	$53.14	$54.99	$52.37	$54.39	$25.12	61,552
2017-10-27	$52.50	$53.95	$52.10	$53.79	$24.84	24,876
2017-10-26	$52.95	$53.50	$52.10	$53.31	$24.62	11,548
2017-10-25	$51.58	$53.15	$51.40	$52.96	$24.46	11,416
2017-10-24	$53.16	$53.16	$51.47	$51.99	$24.01	21,782
2017-10-23	$53.60	$53.79	$52.03	$52.80	$24.38	34,742
2017-10-20	$53.66	$54.00	$52.50	$54.00	$24.94	18,568
2017-10-19	$53.11	$53.50	$52.71	$53.48	$24.70	124,356
2017-10-18	$53.31	$53.34	$52.71	$53.29	$24.61	25,010
2017-10-17	$53.00	$53.74	$52.35	$53.43	$24.67	25,428
2017-10-16	$52.94	$53.38	$52.11	$52.95	$24.45	26,476
2017-10-13	$51.89	$52.84	$51.23	$52.84	$24.40	21,202
2017-10-12	$52.20	$52.20	$51.12	$51.88	$23.96	23,540
2017-10-11	$52.26	$52.59	$51.72	$52.20	$24.10	20,408
2017-10-10	$52.25	$52.25	$50.95	$52.25	$24.13	13,438
2017-10-09	$52.01	$52.15	$51.05	$52.14	$24.08	25,140
2017-10-06	$50.53	$52.44	$50.53	$52.02	$24.02	39,722
2017-10-05	$51.56	$52.25	$51.40	$51.85	$23.94	26,880
2017-10-04	$50.48	$51.74	$50.26	$51.30	$23.69	98,468
2017-10-03	$51.15	$51.15	$48.16	$50.37	$23.26	157,364
2017-10-02	$50.78	$51.61	$49.20	$51.18	$23.63	100,334
2017-09-29	$53.10	$53.10	$51.62	$51.65	$23.85	74,806
2017-09-28	$52.82	$53.44	$52.36	$53.10	$24.52	70,322
2017-09-27	$53.00	$53.29	$52.81	$52.81	$24.39	47,972
2017-09-26	$52.00	$53.27	$51.89	$52.69	$24.33	76,300
2017-09-25	$50.44	$52.45	$49.71	$51.99	$24.01	147,024
2017-09-22	$49.40	$51.01	$49.33	$49.71	$22.95	24,974
2017-09-21	$49.03	$50.25	$49.03	$50.01	$23.09	18,178
2017-09-20	$49.85	$50.00	$49.51	$49.89	$23.04	5,064
2017-09-19	$50.25	$50.25	$49.39	$50.00	$23.09	32,206
2017-09-18	$48.59	$50.92	$47.84	$50.17	$23.17	47,340
2017-09-15	$47.86	$49.32	$47.86	$49.09	$22.67	87,040
2017-09-14	$48.98	$48.98	$47.72	$48.16	$22.24	53,854
2017-09-13	$48.99	$48.99	$48.56	$48.71	$22.49	15,960
2017-09-12	$48.10	$48.99	$48.10	$48.94	$22.60	23,732
2017-09-11	$47.89	$48.49	$47.50	$48.42	$22.36	35,510
2017-09-08	$47.75	$48.99	$47.50	$48.50	$22.40	191,482
2017-09-07	$50.13	$50.58	$48.84	$49.54	$22.88	29,380
2017-09-06	$51.35	$51.35	$49.70	$49.70	$22.95	36,930
2017-09-05	$51.40	$51.72	$50.83	$51.40	$23.74	53,740
2017-09-01	$49.91	$51.56	$49.66	$51.44	$23.75	66,614
2017-08-31	$50.12	$50.95	$49.97	$50.03	$23.10	9,218
2017-08-30	$50.14	$50.34	$50.14	$50.24	$23.20	8,690
2017-08-29	$50.63	$50.63	$49.97	$50.33	$23.24	11,030
2017-08-28	$50.00	$50.57	$49.58	$50.33	$23.24	16,320
2017-08-25	$49.51	$50.00	$49.51	$49.97	$23.07	19,526
2017-08-24	$48.89	$49.77	$48.80	$49.72	$22.96	30,976
2017-08-23	$48.07	$49.09	$47.63	$48.81	$22.54	21,456
2017-08-22	$48.26	$48.46	$47.97	$48.04	$22.18	40,082
2017-08-21	$47.49	$48.78	$47.49	$48.35	$22.33	40,252
2017-08-18	$45.55	$47.60	$45.55	$47.59	$21.98	11,050
2017-08-17	$45.49	$45.70	$45.00	$45.70	$21.10	16,182
2017-08-16	$45.10	$45.65	$45.00	$45.64	$21.08	13,148
2017-08-15	$45.48	$45.60	$45.01	$45.50	$21.01	20,356
2017-08-14	$45.03	$45.50	$44.34	$45.36	$20.95	22,034
2017-08-11	$45.08	$45.11	$44.42	$44.88	$20.72	25,674
2017-08-10	$45.32	$45.32	$45.00	$45.29	$20.91	15,964
2017-08-09	$45.35	$45.45	$45.01	$45.45	$20.99	11,336
2017-08-08	$45.37	$45.45	$45.29	$45.35	$20.94	12,174
2017-08-07	$45.89	$45.89	$45.35	$45.64	$21.08	17,182
2017-08-04	$45.30	$45.70	$45.00	$45.70	$21.05	17,144
2017-08-03	$44.85	$44.88	$44.50	$44.75	$20.61	10,052
2017-08-02	$44.96	$45.21	$44.79	$44.85	$20.66	10,006
2017-08-01	$45.34	$45.34	$44.69	$44.98	$20.72	22,504
2017-07-31	$43.79	$45.61	$43.79	$45.34	$20.89	12,302
2017-07-28	$43.48	$43.90	$43.45	$43.54	$20.06	15,566
2017-07-27	$42.81	$43.58	$42.77	$43.01	$19.81	2,094
2017-07-26	$42.90	$43.04	$42.82	$42.82	$19.73	8,148
2017-07-25	$43.39	$43.39	$42.89	$42.93	$19.78	8,452
2017-07-24	$43.10	$43.52	$42.80	$42.80	$19.72	11,698
2017-07-21	$43.04	$43.10	$43.01	$43.09	$19.85	4,038
2017-07-20	$43.25	$43.25	$43.01	$43.18	$19.89	4,206
2017-07-19	$43.69	$43.69	$43.25	$43.25	$19.92	3,440
2017-07-18	$44.01	$44.01	$43.25	$43.69	$20.13	9,640
2017-07-17	$44.21	$45.50	$44.20	$44.26	$20.39	6,780
2017-07-14	$44.50	$44.50	$44.21	$44.23	$20.38	2,852
2017-07-13	$44.17	$45.70	$44.11	$44.50	$20.50	3,716
2017-07-12	$44.01	$44.04	$44.00	$44.04	$20.29	1,538
2017-07-11	$43.76	$44.96	$43.75	$43.91	$20.23	3,372
2017-07-10	$43.66	$44.10	$43.01	$43.50	$20.04	28,092
2017-07-07	$43.52	$44.42	$43.52	$43.66	$20.11	6,464
2017-07-06	$44.11	$44.64	$43.55	$43.79	$20.17	11,626
2017-07-05	$44.00	$45.35	$44.00	$44.90	$20.68	6,446
2017-07-03	$44.60	$45.70	$44.50	$44.90	$20.68	7,508
2017-06-30	$43.77	$43.77	$43.77	$43.77	$20.16	1,580
2017-06-29	$43.96	$44.31	$43.77	$43.77	$20.16	7,354
2017-06-28	$44.11	$44.52	$43.97	$43.97	$20.26	5,404
2017-06-27	$44.13	$44.37	$43.55	$43.57	$20.07	13,366
2017-06-26	$44.70	$45.46	$44.30	$44.30	$20.41	8,446
2017-06-23	$44.73	$45.57	$44.19	$44.72	$20.60	4,772
2017-06-22	$43.98	$44.75	$43.54	$44.68	$20.58	7,108
2017-06-21	$44.92	$45.05	$43.10	$43.60	$20.08	31,954
2017-06-20	$45.15	$45.70	$44.35	$45.42	$20.92	8,312
2017-06-19	$45.35	$45.41	$45.15	$45.15	$20.80	3,580
2017-06-16	$45.45	$45.45	$45.26	$45.45	$20.94	1,948
2017-06-15	$45.28	$45.50	$43.62	$45.50	$20.96	1,512
2017-06-14	$45.42	$45.52	$45.08	$45.40	$20.91	7,084
2017-06-13	$45.12	$45.70	$45.12	$45.49	$20.96	11,230
2017-06-12	$45.84	$45.85	$44.10	$44.95	$20.71	33,282
2017-06-09	$45.40	$45.85	$45.40	$45.85	$21.12	3,336
2017-06-08	$45.50	$45.50	$45.23	$45.23	$20.84	3,112
2017-06-07	$45.25	$45.32	$45.01	$45.20	$20.82	10,832
2017-06-06	$45.53	$45.63	$45.12	$45.12	$20.79	21,182
2017-06-05	$44.25	$46.45	$44.21	$45.71	$21.06	42,856
2017-06-02	$43.94	$44.18	$43.88	$44.18	$20.35	6,936
2017-06-01	$44.07	$44.07	$43.65	$43.66	$20.11	5,250
2017-05-31	$43.80	$44.25	$43.68	$44.25	$20.38	12,494
2017-05-30	$43.55	$44.00	$43.55	$43.85	$20.20	7,862
2017-05-26	$43.70	$43.74	$43.58	$43.65	$20.11	5,820
2017-05-25	$43.73	$44.00	$43.65	$43.71	$20.14	7,540
2017-05-24	$43.60	$43.77	$43.42	$43.77	$20.16	5,790
2017-05-23	$43.75	$43.75	$43.36	$43.64	$20.10	9,174
2017-05-22	$43.41	$43.75	$43.41	$43.75	$20.15	14,884
2017-05-19	$43.42	$44.00	$43.10	$43.10	$19.85	9,114
2017-05-18	$44.00	$44.00	$42.93	$43.01	$19.81	21,900
2017-05-17	$44.25	$44.25	$43.40	$43.63	$20.10	10,448
2017-05-16	$44.40	$44.40	$43.64	$44.10	$20.32	21,988
2017-05-15	$44.32	$44.51	$43.90	$44.41	$20.46	18,084
2017-05-12	$44.02	$44.25	$44.02	$44.20	$20.36	6,182
2017-05-11	$43.90	$44.89	$43.80	$44.42	$20.46	17,704
2017-05-10	$44.25	$44.25	$43.45	$44.00	$20.27	16,142
2017-05-09	$44.45	$44.45	$44.04	$44.25	$20.38	8,988
2017-05-08	$44.42	$45.76	$44.29	$44.46	$20.43	16,800
2017-05-05	$44.16	$44.69	$43.90	$44.11	$20.27	9,712
2017-05-04	$44.66	$44.90	$43.85	$44.90	$20.63	7,052
2017-05-03	$44.00	$44.71	$44.00	$44.17	$20.30	17,604
2017-05-02	$44.67	$44.67	$43.00	$44.03	$20.23	20,988
2017-05-01	$44.50	$44.98	$44.00	$44.00	$20.22	31,578
2017-04-28	$43.63	$43.63	$42.68	$43.55	$20.01	7,518
2017-04-27	$42.39	$44.02	$42.25	$43.59	$20.03	28,888
2017-04-26	$41.20	$42.44	$41.15	$41.75	$19.19	12,518
2017-04-25	$41.61	$41.61	$40.56	$41.21	$18.94	48,302
2017-04-24	$39.40	$39.88	$39.40	$39.64	$18.22	8,508
2017-04-21	$39.42	$39.42	$39.23	$39.35	$18.08	2,156
2017-04-20	$38.20	$39.16	$38.14	$39.16	$17.99	11,410
2017-04-19	$38.00	$38.20	$38.00	$38.03	$17.48	5,652
2017-04-18	$38.14	$38.14	$37.51	$38.10	$17.51	7,056
2017-04-17	$37.70	$38.10	$37.70	$38.00	$17.46	1,552
2017-04-13	$37.70	$37.70	$37.32	$37.70	$17.32	7,748
2017-04-12	$37.61	$37.61	$36.65	$37.60	$17.28	2,870
2017-04-11	$38.00	$38.00	$37.50	$37.61	$17.28	1,750
2017-04-10	$36.70	$38.20	$36.70	$37.39	$17.18	3,402
2017-04-07	$37.86	$37.86	$37.86	$37.86	$17.40	66
2017-04-06	$36.32	$37.86	$36.32	$37.86	$17.40	1,632
2017-04-05	$36.50	$37.50	$36.16	$37.50	$17.23	8,624
2017-04-04	$37.00	$37.00	$36.41	$37.00	$17.00	2,552
2017-04-03	$37.33	$37.45	$36.05	$37.41	$17.19	3,606
2017-03-31	$36.41	$37.40	$36.41	$37.33	$17.15	6,152
2017-03-30	$36.80	$37.23	$36.65	$37.11	$17.05	3,920
2017-03-29	$36.70	$36.74	$36.60	$36.74	$16.88	3,896
2017-03-28	$36.36	$36.82	$35.80	$36.09	$16.58	8,342
2017-03-27	$37.00	$37.00	$36.80	$36.80	$16.91	852
2017-03-24	$36.05	$36.10	$36.00	$36.10	$16.59	4,090
2017-03-23	$36.93	$36.93	$36.05	$36.05	$16.57	2,178
2017-03-22	$36.25	$37.20	$36.05	$36.05	$16.57	5,384
2017-03-21	$37.92	$37.92	$36.50	$36.50	$16.77	35,302
2017-03-20	$36.54	$38.25	$36.53	$38.14	$17.52	24,160
2017-03-17	$36.49	$36.50	$36.25	$36.50	$16.77	4,710
2017-03-16	$36.25	$36.54	$36.22	$36.54	$16.79	6,216
2017-03-15	$36.69	$36.69	$36.20	$36.20	$16.63	2,842
2017-03-14	$36.30	$36.33	$36.11	$36.11	$16.59	3,876
2017-03-13	$36.28	$36.29	$36.23	$36.29	$16.68	1,690
2017-03-10	$36.54	$36.54	$36.00	$36.15	$16.61	7,404
2017-03-09	$36.25	$37.00	$36.11	$36.25	$16.66	9,092
2017-03-08	$36.00	$36.25	$36.00	$36.25	$16.66	20,744
2017-03-07	$36.58	$36.66	$36.18	$36.35	$16.70	6,100
2017-03-06	$37.20	$37.20	$36.04	$36.68	$16.86	13,090
2017-03-03	$37.25	$38.22	$37.15	$37.20	$17.09	7,782
2017-03-02	$38.00	$38.00	$37.06	$37.27	$17.13	7,522
2017-03-01	$37.57	$37.90	$37.30	$37.76	$17.35	6,210
2017-02-28	$38.00	$38.00	$37.46	$37.88	$17.41	11,112
2017-02-27	$37.25	$38.22	$37.20	$38.22	$17.56	9,110
2017-02-24	$36.90	$37.46	$36.90	$37.41	$17.19	3,872
2017-02-23	$37.93	$37.93	$36.98	$36.98	$16.99	1,396
2017-02-22	$37.26	$38.13	$36.50	$38.00	$17.46	10,166
2017-02-21	$37.96	$38.25	$37.72	$38.08	$17.50	13,008
2017-02-17	$38.41	$38.41	$37.50	$37.50	$17.23	5,076
2017-02-16	$38.27	$38.27	$38.04	$38.04	$17.48	1,292
2017-02-15	$38.04	$38.49	$37.67	$38.19	$17.55	11,846
2017-02-14	$38.40	$38.85	$38.00	$38.04	$17.48	10,966
2017-02-13	$39.00	$39.08	$38.50	$38.50	$17.69	12,212
2017-02-10	$38.91	$39.30	$38.00	$38.90	$17.88	16,024
2017-02-09	$38.25	$39.70	$38.13	$38.17	$17.54	10,458
2017-02-08	$38.01	$38.52	$37.99	$38.23	$17.57	12,918
2017-02-07	$38.06	$38.06	$37.50	$37.80	$17.37	13,686
2017-02-06	$37.00	$38.44	$37.00	$37.50	$17.23	5,494
2017-02-03	$36.41	$39.48	$36.41	$37.12	$17.01	122
2017-02-02	$36.00	$36.07	$35.94	$36.07	$16.53	5,354
2017-02-01	$35.94	$36.00	$35.76	$36.00	$16.50	9,730
2017-01-31	$35.53	$35.75	$35.50	$35.75	$16.38	9,114
2017-01-30	$35.46	$35.75	$35.41	$35.73	$16.38	13,986
2017-01-27	$35.32	$35.32	$35.23	$35.23	$16.15	5,552
2017-01-26	$35.25	$35.44	$35.14	$35.23	$16.15	5,086
2017-01-25	$35.35	$35.35	$34.95	$34.95	$16.02	3,954
2017-01-24	$34.99	$35.29	$34.92	$35.29	$16.17	4,066
2017-01-23	$35.39	$35.40	$34.91	$34.91	$16.00	12,612
2017-01-20	$35.72	$35.74	$35.00	$35.38	$16.21	2,486
2017-01-19	$35.50	$35.75	$35.10	$35.75	$16.38	8,474
2017-01-18	$35.75	$36.00	$35.07	$35.07	$16.07	14,750
2017-01-17	$35.06	$35.75	$35.00	$35.75	$16.38	32,932
2017-01-13	$35.01	$35.24	$35.00	$35.00	$16.04	3,700
2017-01-12	$35.45	$35.85	$35.00	$35.01	$16.05	35,660
2017-01-11	$35.20	$35.25	$35.00	$35.00	$16.04	10,054
2017-01-10	$34.98	$35.05	$34.51	$35.05	$16.06	12,676
2017-01-09	$35.02	$35.20	$34.10	$35.02	$16.05	9,958
2017-01-06	$34.89	$35.43	$34.89	$35.43	$16.24	634
2017-01-05	$35.16	$35.58	$35.12	$35.21	$16.14	6,358
2017-01-04	$35.51	$35.75	$35.02	$35.16	$16.11	12,750
2017-01-03	$35.96	$36.30	$35.50	$35.75	$16.38	27,664
2016-12-30	$35.55	$35.95	$35.55	$35.95	$16.48	6,150
2016-12-29	$37.00	$37.00	$35.35	$35.95	$16.48	8,136
2016-12-28	$36.79	$37.00	$36.79	$37.00	$16.96	3,560
2016-12-27	$36.51	$38.25	$36.00	$37.00	$16.96	16,892
2016-12-23	$35.70	$36.64	$35.70	$35.91	$16.46	2,370
2016-12-22	$35.53	$36.72	$35.20	$36.72	$16.83	5,860
2016-12-21	$35.05	$35.63	$35.05	$35.15	$16.11	2,706
2016-12-20	$35.53	$36.00	$35.20	$35.56	$16.30	8,540
2016-12-19	$34.64	$35.30	$34.45	$35.03	$16.05	6,856
2016-12-16	$35.83	$36.45	$35.75	$35.75	$16.38	10,940
2016-12-15	$35.40	$36.70	$35.40	$36.49	$16.72	5,140
2016-12-14	$37.30	$37.30	$36.71	$36.71	$16.82	1,472
2016-12-13	$37.66	$38.15	$37.66	$37.94	$17.39	6,916
2016-12-12	$37.70	$37.70	$37.53	$37.53	$17.20	1,802
2016-12-09	$36.49	$38.81	$36.00	$37.80	$17.32	10,410
2016-12-08	$37.50	$37.50	$36.11	$36.11	$16.55	4,502
2016-12-07	$36.11	$36.50	$36.02	$36.10	$16.54	10,012
2016-12-06	$34.11	$36.22	$33.86	$35.69	$16.36	5,534
2016-12-05	$35.74	$36.25	$34.55	$36.25	$16.61	22,566
2016-12-02	$34.94	$35.74	$34.94	$35.66	$16.34	16,650
2016-12-01	$34.24	$35.00	$34.21	$34.83	$15.96	8,536
2016-11-30	$33.70	$34.25	$33.66	$34.20	$15.67	7,032
2016-11-29	$33.23	$33.75	$33.03	$33.75	$15.47	27,714
2016-11-28	$32.75	$33.24	$32.75	$33.24	$15.23	2,840
2016-11-25	$32.33	$32.75	$32.33	$32.65	$14.96	18,498
2016-11-23	$32.09	$32.74	$32.01	$32.74	$15.00	15,974
2016-11-22	$31.80	$32.15	$31.80	$31.98	$14.66	4,932
2016-11-21	$31.99	$31.99	$31.87	$31.95	$14.64	7,048
2016-11-18	$31.80	$32.15	$31.80	$32.09	$14.71	3,408
2016-11-17	$31.33	$31.83	$31.28	$31.83	$14.59	11,446
2016-11-16	$30.91	$31.25	$30.91	$31.24	$14.32	8,142
2016-11-15	$30.90	$31.10	$30.90	$30.91	$14.17	9,440
2016-11-14	$30.75	$30.90	$30.68	$30.90	$14.16	13,288
2016-11-11	$30.50	$30.89	$30.50	$30.86	$14.14	11,830
2016-11-10	$30.90	$30.90	$30.14	$30.90	$14.16	22,254
2016-11-09	$30.90	$30.90	$29.91	$30.90	$14.16	6,442
2016-11-08	$30.82	$30.90	$30.82	$30.82	$14.13	5,276
2016-11-07	$30.87	$30.90	$30.85	$30.85	$14.09	1,608
2016-11-04	$30.89	$31.00	$30.60	$30.64	$14.00	5,904
2016-11-03	$30.08	$30.54	$30.07	$30.54	$13.95	12,940
2016-11-02	$29.91	$29.94	$29.85	$29.94	$13.68	4,662
2016-11-01	$29.65	$29.99	$29.65	$29.85	$13.64	8,838
2016-10-31	$29.40	$29.99	$29.31	$29.75	$13.59	30,202
2016-10-28	$29.00	$29.99	$28.96	$29.50	$13.48	65,812
2016-10-27	$28.54	$28.54	$28.54	$28.54	$13.04	180
2016-10-26	$28.39	$28.55	$28.35	$28.54	$13.04	5,652
2016-10-25	$28.36	$28.36	$28.27	$28.31	$12.93	1,318
2016-10-24	$28.45	$28.45	$28.45	$28.45	$13.00	214
2016-10-21	$28.31	$28.31	$28.31	$28.31	$12.93	404
2016-10-20	$28.05	$28.10	$28.05	$28.10	$12.83	638
2016-10-19	$28.02	$28.02	$28.02	$28.02	$12.80	634
2016-10-18	$28.00	$28.47	$28.00	$28.47	$13.01	6,110
2016-10-17	$28.10	$28.37	$27.80	$28.11	$12.84	14,904
2016-10-14	$28.10	$28.15	$28.01	$28.15	$12.86	3,138
2016-10-13	$28.00	$28.00	$28.00	$28.00	$12.79	716
2016-10-12	$28.50	$28.75	$28.50	$28.50	$13.02	4,502
2016-10-11	$28.02	$28.75	$27.87	$28.67	$13.10	9,232
2016-10-10	$28.66	$28.66	$28.13	$28.13	$12.85	4,938
2016-10-07	$28.63	$28.64	$28.60	$28.63	$13.08	2,440
2016-10-06	$28.02	$28.42	$28.02	$28.42	$12.98	7,324
2016-10-05	$28.14	$28.97	$28.14	$28.49	$13.01	2,270
2016-10-04	$28.02	$28.88	$28.02	$28.23	$12.90	6,562
2016-10-03	$29.20	$29.20	$28.20	$28.40	$12.97	4,494
2016-09-30	$29.44	$29.49	$29.00	$29.19	$13.33	7,672
2016-09-29	$28.15	$29.51	$28.15	$29.50	$13.48	20,062
2016-09-28	$28.00	$28.10	$27.87	$27.87	$12.73	7,116
2016-09-27	$28.19	$28.22	$28.05	$28.05	$12.81	43,134
2016-09-26	$27.92	$28.05	$27.92	$28.05	$12.81	632
2016-09-23	$28.05	$28.05	$28.05	$28.05	$12.81	216
2016-09-22	$28.30	$28.40	$28.05	$28.05	$12.81	4,180
2016-09-21	$28.25	$28.25	$28.25	$28.25	$12.91	432
2016-09-20	$28.24	$28.25	$28.24	$28.25	$12.91	5,818
2016-09-19	$27.91	$28.35	$27.91	$28.26	$12.91	7,312
2016-09-16	$27.73	$28.59	$27.63	$28.59	$13.06	12,974
2016-09-15	$27.46	$28.04	$27.46	$27.78	$12.69	2,592
2016-09-14	$27.77	$27.77	$27.50	$27.50	$12.56	626
2016-09-13	$27.71	$28.09	$27.01	$28.06	$12.82	12,926
2016-09-12	$28.29	$28.48	$27.91	$28.00	$12.79	10,832
2016-09-09	$28.04	$28.59	$28.00	$28.01	$12.80	4,106
2016-09-08	$27.83	$28.47	$27.83	$28.47	$13.00	8,906
2016-09-07	$27.62	$29.11	$27.48	$27.49	$12.56	2,892
2016-09-06	$27.05	$28.52	$27.05	$28.52	$13.03	2,334
2016-09-02	$27.29	$28.01	$27.29	$27.96	$12.77	6,122
2016-09-01	$28.01	$28.01	$28.01	$28.01	$12.80	20
2016-08-31	$28.53	$28.53	$27.77	$28.01	$12.80	3,236
2016-08-30	$27.81	$28.00	$27.77	$28.00	$12.79	7,448
2016-08-29	$27.60	$27.60	$27.60	$27.60	$12.61	204
2016-08-26	$27.59	$27.59	$27.59	$27.59	$12.60	3,250
2016-08-25	$27.86	$27.93	$27.59	$27.59	$12.60	5,668
2016-08-24	$27.04	$27.79	$27.04	$27.77	$12.69	6,644
2016-08-23	$27.34	$27.60	$27.19	$27.60	$12.61	3,548
2016-08-22	$27.85	$27.85	$27.85	$27.85	$12.72	126
2016-08-19	$27.85	$27.85	$27.85	$27.85	$12.72	62
2016-08-18	$27.60	$27.85	$27.60	$27.85	$12.72	4,396
2016-08-17	$27.60	$27.60	$27.60	$27.60	$12.61	0
2016-08-16	$27.60	$27.60	$27.60	$27.60	$12.61	0
2016-08-15	$27.65	$27.65	$27.59	$27.60	$12.61	3,230
2016-08-12	$27.45	$27.55	$27.21	$27.55	$12.59	8,902
2016-08-11	$27.96	$27.99	$26.55	$27.09	$12.38	49,430
2016-08-10	$27.83	$27.87	$27.80	$27.85	$12.72	3,936
2016-08-09	$27.75	$27.85	$27.75	$27.85	$12.72	1,276
2016-08-08	$27.80	$27.93	$27.77	$27.81	$12.66	18,962
2016-08-05	$27.57	$27.85	$27.57	$27.80	$12.65	10,426
2016-08-04	$27.41	$27.77	$27.41	$27.77	$12.64	5,096
2016-08-03	$27.48	$27.60	$27.04	$27.34	$12.44	6,902
2016-08-02	$27.02	$27.19	$27.02	$27.19	$12.38	2,400
2016-08-01	$26.84	$27.20	$26.84	$27.01	$12.29	25,270
2016-07-29	$26.80	$27.09	$26.77	$26.80	$12.20	16,142
2016-07-28	$25.50	$26.96	$25.50	$26.73	$12.17	37,536
2016-07-27	$25.50	$25.50	$25.50	$25.50	$11.61	598
2016-07-26	$25.50	$25.60	$25.47	$25.50	$11.61	19,270
2016-07-25	$25.55	$25.55	$25.55	$25.55	$11.63	8
2016-07-22	$25.55	$25.55	$25.55	$25.55	$11.63	296
2016-07-21	$25.60	$25.60	$25.58	$25.58	$11.64	650
2016-07-20	$25.55	$25.55	$25.55	$25.55	$11.63	1,908
2016-07-19	$25.13	$25.71	$25.13	$25.68	$11.69	2,766
2016-07-18	$25.71	$25.71	$25.71	$25.71	$11.70	624
2016-07-15	$25.57	$25.90	$25.48	$25.89	$11.78	8,084
2016-07-14	$25.71	$25.92	$25.67	$25.90	$11.79	3,602
2016-07-13	$25.82	$25.99	$25.60	$25.60	$11.65	15,542
2016-07-12	$25.60	$26.26	$25.60	$26.00	$11.83	23,632
2016-07-11	$25.53	$25.70	$25.53	$25.70	$11.70	30,272
2016-07-08	$25.40	$25.55	$25.40	$25.55	$11.63	1,952
2016-07-07	$25.35	$25.70	$25.35	$25.70	$11.70	9,124
2016-07-06	$25.46	$25.46	$25.21	$25.37	$11.55	2,002
2016-07-05	$25.28	$25.87	$25.20	$25.53	$11.62	13,186
2016-07-01	$25.43	$25.50	$25.26	$25.26	$11.50	4,594
2016-06-30	$25.35	$25.49	$25.35	$25.35	$11.54	3,212
2016-06-29	$25.36	$25.45	$25.35	$25.45	$11.58	5,448
2016-06-28	$25.14	$25.39	$25.14	$25.36	$11.54	20,590
2016-06-27	$25.54	$25.54	$25.25	$25.25	$11.49	27,942
2016-06-24	$25.51	$25.69	$25.37	$25.53	$11.62	45,646
2016-06-23	$26.24	$26.24	$25.91	$25.92	$11.80	6,474
2016-06-22	$25.97	$26.26	$25.90	$26.00	$11.83	5,102
2016-06-21	$26.00	$26.00	$25.61	$25.92	$11.80	4,306
2016-06-20	$25.16	$26.00	$25.16	$26.00	$11.83	5,436
2016-06-17	$25.97	$26.00	$25.97	$26.00	$11.83	3,166
2016-06-16	$25.55	$25.75	$25.41	$25.75	$11.72	2,400
2016-06-15	$25.30	$25.76	$25.30	$25.75	$11.72	11,762
2016-06-14	$25.33	$25.37	$25.33	$25.37	$11.55	1,648
2016-06-13	$25.08	$25.44	$25.08	$25.33	$11.53	3,562
2016-06-10	$25.45	$25.54	$25.25	$25.50	$11.60	106,692
2016-06-09	$25.17	$25.47	$25.17	$25.47	$11.60	6,850
2016-06-08	$25.00	$25.17	$25.00	$25.17	$11.46	12,808
2016-06-07	$25.09	$25.15	$25.09	$25.10	$11.43	2,972
2016-06-06	$24.85	$25.09	$24.80	$25.09	$11.42	17,038
2016-06-03	$24.69	$24.92	$24.69	$24.85	$11.31	22,054
2016-06-02	$24.95	$24.98	$24.81	$24.81	$11.29	35,876
2016-06-01	$24.54	$24.83	$24.54	$24.79	$11.28	85,954
2016-05-31	$24.88	$24.88	$24.88	$24.88	$11.32	1,370
2016-05-27	$24.82	$24.86	$24.82	$24.86	$11.31	35,288
2016-05-26	$24.73	$24.73	$24.73	$24.73	$11.26	52
2016-05-25	$24.90	$24.90	$24.47	$24.73	$11.26	3,392
2016-05-24	$24.99	$25.05	$24.78	$24.97	$11.37	8,642
2016-05-23	$24.71	$24.88	$24.71	$24.71	$11.25	1,686
2016-05-20	$24.84	$24.97	$24.81	$24.85	$11.31	3,840
2016-05-19	$24.62	$24.88	$24.51	$24.88	$11.32	1,906
2016-05-18	$24.87	$24.87	$24.45	$24.45	$11.13	20,588
2016-05-17	$24.47	$24.67	$24.40	$24.41	$11.11	15,052
2016-05-16	$24.35	$25.09	$24.35	$24.46	$11.13	6,726
2016-05-13	$24.60	$24.61	$24.50	$24.50	$11.15	12,726
2016-05-12	$24.56	$24.80	$24.50	$24.50	$11.15	8,668
2016-05-11	$24.70	$24.85	$24.70	$24.72	$11.25	8,448
2016-05-10	$24.86	$24.99	$24.66	$24.70	$11.24	9,974
2016-05-09	$25.00	$25.00	$24.52	$24.71	$11.25	16,270
2016-05-06	$24.89	$25.25	$24.32	$25.00	$11.33	64,516
2016-05-05	$25.07	$25.47	$24.51	$24.51	$11.11	28,634
2016-05-04	$24.37	$25.01	$24.37	$25.01	$11.34	3,774
2016-05-03	$24.49	$25.39	$24.49	$25.00	$11.33	7,396
2016-05-02	$25.19	$25.50	$24.62	$24.62	$11.16	19,576
2016-04-29	$25.46	$25.46	$24.57	$25.16	$11.41	29,416
2016-04-28	$25.38	$25.49	$25.32	$25.49	$11.56	25,318
2016-04-27	$25.40	$25.40	$25.31	$25.38	$11.51	2,296
2016-04-26	$25.36	$25.36	$25.36	$25.36	$11.50	200
2016-04-25	$25.25	$25.40	$25.25	$25.35	$11.49	5,258
2016-04-22	$25.38	$25.38	$25.23	$25.23	$11.44	1,040
2016-04-21	$25.34	$25.35	$25.29	$25.30	$11.47	9,502
2016-04-20	$25.39	$25.40	$25.30	$25.30	$11.47	5,932
2016-04-19	$25.32	$25.40	$25.18	$25.29	$11.47	10,262
2016-04-18	$24.79	$25.30	$24.73	$24.97	$11.32	8,972
2016-04-15	$24.50	$25.24	$24.50	$24.78	$11.23	8,954
2016-04-14	$24.99	$25.17	$24.95	$25.00	$11.33	7,914
2016-04-13	$24.84	$25.19	$24.84	$25.10	$11.38	12,080
2016-04-12	$24.65	$24.73	$24.57	$24.73	$11.21	8,050
2016-04-11	$24.61	$24.95	$24.61	$24.81	$11.25	13,410
2016-04-08	$24.85	$24.87	$24.50	$24.62	$11.16	15,284
2016-04-07	$25.32	$25.32	$24.66	$24.66	$11.18	2,850
2016-04-06	$25.00	$25.34	$25.00	$25.25	$11.45	6,754
2016-04-05	$25.00	$25.10	$25.00	$25.00	$11.33	5,594
2016-04-04	$25.40	$25.40	$24.62	$24.62	$11.16	15,660
2016-04-01	$25.14	$25.40	$25.14	$25.40	$11.52	7,218
2016-03-31	$25.10	$25.35	$25.10	$25.19	$11.42	5,000
2016-03-30	$25.00	$25.15	$25.00	$25.15	$11.40	1,726
2016-03-29	$25.00	$25.00	$25.00	$25.00	$11.33	316
2016-03-28	$25.09	$25.10	$25.09	$25.10	$11.38	760
2016-03-24	$25.00	$25.00	$25.00	$25.00	$11.33	884
2016-03-23	$25.25	$25.25	$24.97	$24.97	$11.32	1,016
2016-03-22	$25.13	$25.35	$25.13	$25.35	$11.49	8,754
2016-03-21	$25.23	$25.35	$25.20	$25.35	$11.49	8,080
2016-03-18	$25.10	$25.50	$25.10	$25.50	$11.56	77,328
2016-03-17	$24.63	$25.42	$24.63	$25.42	$11.53	23,200
2016-03-16	$24.53	$24.66	$24.52	$24.52	$11.12	2,754
2016-03-15	$24.92	$24.95	$24.92	$24.95	$11.31	2,408
2016-03-14	$25.09	$25.09	$25.08	$25.08	$11.37	774
2016-03-11	$25.12	$25.19	$25.12	$25.12	$11.39	8,066
2016-03-10	$25.39	$25.39	$25.32	$25.32	$11.48	1,808
2016-03-09	$25.36	$25.64	$25.36	$25.39	$11.51	9,230
2016-03-08	$25.60	$25.60	$25.26	$25.26	$11.45	7,652
2016-03-07	$25.55	$25.55	$25.48	$25.48	$11.55	2,740
2016-03-04	$25.54	$26.48	$25.22	$25.57	$11.59	16,386
2016-03-03	$25.17	$25.92	$24.72	$25.25	$11.45	5,184
2016-03-02	$24.56	$25.72	$24.56	$25.24	$11.44	16,938
2016-03-01	$24.33	$24.57	$23.60	$24.56	$11.13	24,812
2016-02-29	$24.32	$24.53	$24.25	$24.40	$11.06	14,486
2016-02-26	$24.21	$24.30	$24.21	$24.29	$11.01	5,544
2016-02-25	$24.40	$24.40	$24.18	$24.30	$11.02	15,424
2016-02-24	$24.04	$24.40	$24.04	$24.40	$11.06	11,172
2016-02-23	$24.04	$24.23	$24.04	$24.21	$10.98	13,258
2016-02-22	$24.09	$24.27	$23.75	$24.24	$10.99	20,076
2016-02-19	$23.86	$23.90	$23.85	$23.90	$10.84	1,226
2016-02-18	$23.83	$24.08	$23.75	$24.08	$10.92	4,148
2016-02-17	$24.15	$24.24	$23.99	$24.24	$10.99	13,844
2016-02-16	$23.83	$24.40	$23.82	$24.09	$10.92	51,842
2016-02-12	$24.00	$24.40	$24.00	$24.40	$11.06	9,224
2016-02-11	$23.50	$24.17	$23.50	$24.00	$10.88	12,154
2016-02-10	$24.08	$24.13	$24.08	$24.13	$10.94	668
2016-02-09	$24.15	$24.26	$24.15	$24.20	$10.97	9,896
2016-02-08	$24.00	$24.50	$23.35	$24.00	$10.88	109,668
2016-02-05	$24.02	$24.73	$23.75	$23.81	$10.76	22,144
2016-02-04	$23.87	$24.58	$23.87	$24.29	$10.98	14,546
2016-02-03	$24.10	$24.50	$24.10	$24.25	$10.96	8,032
2016-02-02	$24.17	$24.17	$24.17	$24.17	$10.93	1,434
2016-02-01	$24.95	$25.07	$24.50	$24.50	$11.07	76,818
2016-01-29	$23.95	$24.98	$23.80	$24.75	$11.19	19,556
2016-01-28	$23.46	$23.79	$23.46	$23.77	$10.74	3,084
2016-01-27	$23.51	$23.51	$23.28	$23.28	$10.52	7,628
2016-01-26	$23.39	$23.39	$23.12	$23.37	$10.56	5,246
2016-01-25	$23.50	$23.52	$22.48	$23.52	$10.63	12,530
2016-01-22	$23.40	$23.55	$23.25	$23.53	$10.64	8,124
2016-01-21	$23.07	$23.47	$23.02	$23.35	$10.55	9,038
2016-01-20	$23.75	$23.75	$23.03	$23.36	$10.56	13,220
2016-01-19	$24.00	$24.64	$23.37	$24.00	$10.85	18,722
2016-01-15	$24.26	$25.26	$22.05	$24.50	$11.07	38,044
2016-01-14	$24.84	$24.84	$24.02	$24.82	$11.22	4,722
2016-01-13	$25.00	$25.00	$24.50	$24.90	$11.26	9,034
2016-01-12	$25.32	$25.32	$25.00	$25.00	$11.30	12,010
2016-01-11	$25.37	$25.45	$25.35	$25.35	$11.46	4,446
2016-01-08	$25.36	$25.63	$25.36	$25.62	$11.58	11,634
2016-01-07	$25.94	$26.00	$25.57	$25.57	$11.56	2,062
2016-01-06	$26.25	$26.36	$26.00	$26.36	$11.92	9,088
2016-01-05	$25.40	$26.00	$25.32	$26.00	$11.75	30,796
2016-01-04	$25.75	$25.78	$25.00	$25.37	$11.47	31,786
2015-12-31	$25.78	$26.00	$25.78	$26.00	$11.75	1,284
2015-12-30	$25.50	$26.00	$25.50	$25.94	$11.72	50,450
2015-12-29	$25.58	$25.58	$25.58	$25.58	$11.56	1,196
2015-12-28	$25.75	$25.75	$25.65	$25.65	$11.59	1,566
2015-12-24	$25.25	$25.50	$25.25	$25.50	$11.53	442
2015-12-23	$25.00	$25.25	$25.00	$25.25	$11.41	1,298
2015-12-22	$25.16	$25.73	$25.15	$25.18	$11.38	37,536
2015-12-21	$24.85	$25.80	$24.85	$25.50	$11.53	14,532
2015-12-18	$25.04	$25.49	$25.00	$25.21	$11.40	5,336
2015-12-17	$25.02	$25.25	$24.65	$25.25	$11.41	2,910
2015-12-16	$25.25	$25.75	$25.00	$25.39	$11.48	6,368
2015-12-15	$25.76	$25.76	$25.76	$25.76	$11.64	200
2015-12-14	$25.76	$25.76	$25.76	$25.76	$11.64	372
2015-12-11	$25.52	$25.52	$25.50	$25.50	$11.53	6,766
2015-12-10	$25.61	$25.61	$25.50	$25.50	$11.53	2,770
2015-12-09	$25.65	$25.80	$25.51	$25.51	$11.53	3,842
2015-12-08	$25.74	$25.74	$25.50	$25.66	$11.60	30,786
2015-12-07	$25.84	$25.95	$25.77	$25.94	$11.73	14,940
2015-12-04	$26.00	$26.00	$25.76	$26.00	$11.75	12,176
2015-12-03	$25.72	$25.95	$25.72	$25.77	$11.65	21,538
2015-12-02	$25.76	$25.91	$25.76	$25.91	$11.71	3,306
2015-12-01	$25.94	$25.94	$25.76	$25.76	$11.64	1,952
2015-11-30	$26.00	$26.00	$26.00	$26.00	$11.75	576
2015-11-27	$25.99	$25.99	$25.99	$25.99	$11.75	1,074
2015-11-25	$26.10	$26.10	$26.00	$26.00	$11.75	4,222
2015-11-24	$26.00	$26.00	$26.00	$26.00	$11.75	2,100
2015-11-23	$25.75	$26.00	$25.75	$26.00	$11.75	5,650
2015-11-20	$25.71	$25.75	$25.71	$25.73	$11.63	2,744
2015-11-19	$25.58	$25.58	$25.58	$25.58	$11.56	100
2015-11-18	$25.52	$25.73	$25.50	$25.58	$11.56	7,674
2015-11-17	$25.50	$25.75	$25.50	$25.58	$11.56	4,648
2015-11-16	$25.65	$25.65	$25.65	$25.65	$11.59	2,000
2015-11-13	$25.46	$25.75	$25.45	$25.54	$11.54	7,930
2015-11-12	$25.29	$25.29	$25.29	$25.29	$11.43	200
2015-11-11	$26.00	$26.00	$25.75	$25.75	$11.64	2,200
2015-11-10	$25.84	$25.90	$25.72	$25.74	$11.64	5,934
2015-11-09	$26.00	$26.00	$25.97	$26.00	$11.75	5,010
2015-11-06	$25.77	$25.80	$25.77	$25.80	$11.66	766
2015-11-05	$25.86	$25.86	$25.86	$25.86	$11.66	760
2015-11-04	$25.80	$25.87	$25.68	$25.68	$11.58	5,010
2015-11-03	$25.55	$25.84	$25.10	$25.10	$11.32	8,588
2015-11-02	$25.50	$25.94	$25.45	$25.55	$11.52	14,266
2015-10-30	$26.19	$26.20	$25.61	$25.61	$11.55	5,280
2015-10-29	$25.80	$26.00	$25.80	$25.95	$11.70	23,556
2015-10-28	$25.57	$26.49	$24.96	$26.49	$11.94	13,606
2015-10-27	$25.40	$25.48	$24.58	$25.47	$11.48	3,932
2015-10-26	$24.29	$25.60	$23.70	$25.51	$11.50	11,506
2015-10-23	$24.03	$24.07	$23.99	$24.07	$10.85	3,832
2015-10-22	$23.69	$23.99	$23.61	$23.61	$10.64	10,998
2015-10-21	$24.00	$24.07	$23.96	$24.04	$10.84	7,718
2015-10-20	$24.00	$24.00	$23.85	$23.85	$10.75	5,012
2015-10-19	$23.80	$23.80	$23.70	$23.78	$10.72	10,064
2015-10-16	$23.81	$24.00	$23.81	$24.00	$10.82	716
2015-10-15	$24.00	$24.00	$23.96	$23.98	$10.81	2,904
2015-10-14	$24.07	$24.07	$24.07	$24.07	$10.85	10
2015-10-13	$24.00	$24.07	$23.72	$24.07	$10.85	1,196
2015-10-12	$23.72	$24.00	$23.70	$24.00	$10.82	1,936
2015-10-09	$23.83	$24.00	$23.83	$23.92	$10.78	1,416
2015-10-08	$23.63	$23.75	$23.63	$23.75	$10.71	420
2015-10-07	$23.00	$23.55	$23.00	$23.53	$10.61	5,372
2015-10-06	$23.48	$23.48	$23.48	$23.48	$10.58	214
2015-10-05	$23.60	$23.87	$23.60	$23.87	$10.76	3,862
2015-10-02	$23.58	$23.58	$23.58	$23.58	$10.63	86
2015-10-01	$23.58	$23.58	$23.58	$23.58	$10.63	96
2015-09-30	$23.58	$23.58	$23.58	$23.58	$10.63	158
2015-09-29	$23.51	$23.85	$23.05	$23.58	$10.63	12,778
2015-09-28	$23.39	$23.75	$23.39	$23.67	$10.67	12,050
2015-09-25	$23.53	$23.80	$23.50	$23.50	$10.59	8,654
2015-09-24	$23.75	$23.80	$23.50	$23.80	$10.73	2,890
2015-09-23	$23.51	$24.29	$23.50	$23.75	$10.71	21,172
2015-09-22	$23.60	$23.60	$23.60	$23.60	$10.64	1,258
2015-09-21	$23.89	$23.89	$23.50	$23.60	$10.64	12,068
2015-09-18	$23.30	$23.71	$23.15	$23.71	$10.69	9,444
2015-09-17	$22.76	$23.48	$22.76	$23.27	$10.49	20,714
2015-09-16	$23.19	$23.25	$23.19	$23.25	$10.48	11,102
2015-09-15	$23.05	$23.18	$23.05	$23.18	$10.45	2,728
2015-09-14	$23.18	$23.18	$23.18	$23.18	$10.45	8,774
2015-09-11	$23.19	$23.19	$23.00	$23.18	$10.45	1,238
2015-09-10	$23.20	$23.20	$23.20	$23.20	$10.46	274
2015-09-09	$23.20	$23.20	$23.18	$23.20	$10.46	1,820
2015-09-08	$23.29	$23.29	$23.09	$23.09	$10.41	2,546

FS Bancorp Inc (FSBW) Exchange: NASDAQ