Mercantile Bank Corp (MBWM) Stock

Data as of April 19, 2024

$35.74 ($0.20) 0.56%

Mercantile Bank Corp - Daily Information

Click for more stock information on Mercantile Bank Corp.

Daily Information	Data
Date	April 19, 2024
Open	$35.25
Previous Close	$35.74
High	$35.88
Low	$35.25
Adjusted Open	$35.25
Previous Adjusted Close	$35.74
Adjusted High	$35.88
Adjusted Low	$35.25

About Mercantile Bank Corp (MBWM)

Mercantile Bank Corporation is a Michigan-based bank holding company focused on community-based banking. The company began operations in 1971 and since then has expanded to become an $868.6 million asset institution. They offer personal and business banking, trust services and other specialized financial services in Michigan. The bank is committed to the needs of their customers and they look to improve their quality of life. They are devoted to the communities they serve and it is evident from the numerous financial support services they offer. They have valuable relationships with local and national business associations, charitable organizations and other institutions. Mercantile Bank also has very talented and experienced team of banking professionals.

Invest in Mercantile Bank Corp (MBWM)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Historical Stock Data for Mercantile Bank Corp (MBWM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$35.25	$35.88	$35.25	$35.74	$35.74	48,085
2024-04-11	$35.22	$35.58	$34.75	$35.54	$35.54	52,172
2024-04-10	$36.29	$36.43	$34.84	$35.20	$35.20	76,993
2024-04-09	$37.31	$37.33	$36.99	$37.20	$37.20	52,045
2024-04-08	$37.01	$37.47	$36.77	$37.30	$37.30	58,365
2024-04-05	$37.12	$37.22	$36.67	$37.03	$37.03	50,645
2024-04-04	$37.25	$37.58	$36.80	$37.03	$37.03	85,051
2024-04-03	$36.70	$37.21	$36.60	$36.83	$36.83	64,659
2024-04-02	$36.92	$37.16	$36.50	$36.84	$36.84	91,516
2024-04-01	$38.51	$38.51	$37.13	$37.46	$37.46	67,150
2024-03-28	$38.01	$38.54	$37.80	$38.49	$38.49	110,129
2024-03-27	$36.84	$38.04	$36.80	$38.04	$38.04	62,146
2024-03-26	$37.12	$37.12	$36.56	$36.87	$36.87	67,493
2024-03-25	$37.02	$37.57	$36.65	$36.87	$36.87	33,131
2024-03-22	$37.59	$37.59	$36.82	$36.89	$36.89	41,614
2024-03-21	$37.33	$37.77	$37.06	$37.43	$37.43	59,958
2024-03-20	$35.38	$37.66	$35.15	$37.07	$37.07	68,051
2024-03-19	$35.23	$35.84	$35.23	$35.59	$35.59	52,717
2024-03-18	$35.72	$35.99	$35.23	$35.34	$35.34	65,923
2024-03-15	$35.32	$36.17	$35.32	$35.72	$35.72	230,280
2024-03-14	$36.51	$36.51	$35.14	$35.30	$35.30	83,813
2024-03-13	$36.58	$37.02	$36.15	$36.43	$36.43	54,957
2024-03-12	$36.83	$36.84	$36.31	$36.51	$36.51	65,933
2024-03-11	$37.30	$37.37	$36.75	$36.80	$36.80	43,586
2024-03-08	$37.76	$37.86	$37.00	$37.23	$37.23	70,199
2024-03-07	$37.40	$37.91	$37.00	$37.24	$37.24	83,100
2024-03-06	$37.92	$38.39	$35.87	$36.98	$36.98	178,441
2024-03-05	$38.11	$39.43	$38.11	$38.66	$38.66	138,942
2024-03-04	$38.31	$39.70	$37.11	$38.44	$38.44	160,671
2024-03-01	$36.61	$36.64	$35.89	$36.38	$36.38	65,660
2024-02-29	$36.92	$37.34	$36.51	$36.84	$36.84	46,656
2024-02-28	$36.49	$36.79	$36.25	$36.51	$36.17	46,600
2024-02-27	$36.94	$37.27	$36.65	$36.78	$36.43	44,790
2024-02-26	$37.19	$37.61	$36.64	$36.74	$36.39	33,919
2024-02-23	$37.17	$37.71	$36.90	$37.43	$37.43	48,313
2024-02-22	$37.81	$38.15	$36.87	$37.29	$37.29	152,064
2024-02-21	$37.32	$37.99	$37.15	$37.96	$37.96	64,956
2024-02-20	$37.43	$38.01	$37.30	$37.35	$37.35	68,881
2024-02-16	$38.70	$38.70	$37.79	$37.79	$37.79	75,651
2024-02-15	$37.43	$39.05	$37.43	$38.96	$38.96	57,485
2024-02-14	$36.81	$37.31	$36.41	$37.19	$37.19	75,111
2024-02-13	$37.80	$37.80	$36.10	$36.34	$36.34	89,908
2024-02-12	$37.85	$39.44	$37.85	$38.89	$38.89	58,530
2024-02-09	$37.19	$38.05	$36.78	$38.05	$38.05	50,113
2024-02-08	$37.05	$37.51	$36.84	$37.17	$37.17	77,826
2024-02-07	$37.93	$37.93	$36.73	$37.23	$37.23	71,639
2024-02-06	$38.29	$38.81	$37.77	$37.99	$37.99	74,207
2024-02-05	$38.83	$39.13	$38.20	$38.23	$38.23	87,667
2024-02-02	$39.33	$39.98	$38.52	$39.35	$39.35	87,525
2024-02-01	$40.33	$40.59	$38.67	$39.78	$39.78	104,867
2024-01-31	$41.66	$42.00	$39.99	$40.09	$40.09	101,258
2024-01-30	$41.88	$42.82	$41.57	$42.10	$42.10	64,993
2024-01-29	$40.60	$42.14	$40.53	$42.02	$42.02	64,391
2024-01-26	$41.15	$41.69	$40.54	$40.89	$40.89	92,157
2024-01-25	$41.58	$41.90	$40.45	$41.13	$41.13	90,956
2024-01-24	$40.71	$41.52	$40.69	$41.23	$41.23	57,287
2024-01-23	$41.35	$42.13	$40.42	$40.47	$40.47	118,216
2024-01-22	$39.70	$41.33	$39.64	$41.27	$41.27	109,483
2024-01-19	$39.06	$39.88	$38.34	$39.05	$39.05	181,713
2024-01-18	$38.49	$39.00	$38.09	$38.68	$38.68	98,265
2024-01-17	$37.26	$38.44	$36.67	$38.01	$38.01	105,243
2024-01-16	$40.20	$40.20	$34.25	$37.13	$37.13	164,687
2024-01-12	$38.90	$38.90	$37.35	$37.85	$37.85	50,744
2024-01-11	$38.40	$38.40	$37.50	$38.37	$38.37	96,721
2024-01-10	$38.91	$39.22	$38.70	$38.80	$38.80	68,668
2024-01-09	$39.11	$39.24	$38.77	$38.99	$38.99	32,292
2024-01-08	$39.72	$39.80	$39.08	$39.62	$39.62	27,011
2024-01-05	$39.32	$40.07	$39.32	$39.65	$39.65	58,744
2024-01-04	$39.21	$39.79	$39.21	$39.45	$39.45	46,737
2024-01-03	$40.13	$40.28	$38.96	$39.13	$39.13	41,766
2024-01-02	$40.09	$40.97	$39.88	$40.26	$40.26	39,655
2023-12-29	$41.08	$41.58	$40.36	$40.38	$40.38	37,194
2023-12-28	$41.59	$41.59	$41.05	$41.26	$41.26	34,478
2023-12-27	$41.48	$41.93	$41.36	$41.72	$41.72	30,303
2023-12-26	$41.07	$41.71	$41.02	$41.51	$41.51	39,154
2023-12-22	$40.50	$41.06	$40.26	$40.73	$40.73	45,349
2023-12-21	$40.38	$40.77	$39.88	$40.15	$40.15	92,299
2023-12-20	$40.60	$41.49	$40.08	$40.11	$40.11	73,465
2023-12-19	$39.78	$40.60	$39.78	$40.55	$40.55	61,176
2023-12-18	$39.91	$40.07	$39.05	$39.48	$39.48	65,426
2023-12-15	$40.64	$40.85	$39.62	$39.65	$39.65	151,407
2023-12-14	$40.04	$41.00	$39.27	$40.23	$40.23	95,842
2023-12-13	$37.93	$39.95	$37.43	$39.84	$39.84	96,579
2023-12-12	$38.00	$38.00	$37.59	$37.64	$37.64	27,596
2023-12-11	$37.80	$38.36	$37.46	$37.87	$37.87	39,268
2023-12-08	$37.09	$37.78	$37.00	$37.59	$37.59	30,028
2023-12-07	$36.84	$37.34	$36.42	$37.34	$37.34	34,732
2023-12-06	$36.70	$37.25	$36.47	$36.56	$36.56	49,234
2023-12-05	$36.89	$37.18	$36.19	$36.30	$36.30	68,470
2023-12-04	$36.03	$37.10	$35.65	$37.06	$37.06	35,263
2023-12-01	$34.59	$36.35	$34.59	$36.24	$36.24	42,878
2023-11-30	$35.04	$35.04	$34.11	$34.39	$34.39	36,329
2023-11-29	$34.69	$35.56	$34.69	$35.05	$34.71	25,370
2023-11-28	$34.41	$34.68	$33.74	$34.47	$34.13	23,543
2023-11-27	$35.08	$35.26	$34.31	$34.54	$34.20	23,135
2023-11-24	$34.83	$35.21	$34.75	$34.97	$34.63	55,524
2023-11-22	$35.25	$35.26	$34.63	$34.92	$34.92	13,040
2023-11-21	$35.50	$35.50	$34.55	$34.90	$34.90	52,323
2023-11-20	$36.58	$36.70	$35.56	$35.77	$35.77	88,759
2023-11-17	$36.53	$37.07	$36.24	$36.70	$36.70	32,400
2023-11-16	$36.59	$36.60	$35.96	$36.06	$36.06	29,390
2023-11-15	$36.57	$37.04	$36.33	$36.65	$36.65	39,583
2023-11-14	$35.23	$36.78	$35.03	$36.67	$36.67	50,561
2023-11-13	$33.55	$34.23	$33.50	$34.10	$34.10	18,944
2023-11-10	$33.75	$34.00	$33.35	$33.83	$33.83	28,012
2023-11-09	$34.10	$34.10	$33.22	$33.42	$33.42	16,915
2023-11-08	$34.32	$34.47	$32.51	$33.85	$33.85	28,227
2023-11-07	$34.38	$34.53	$33.99	$34.43	$34.43	18,164
2023-11-06	$34.77	$34.78	$34.35	$34.64	$34.64	26,755
2023-11-03	$34.44	$35.08	$34.36	$34.69	$34.69	38,802
2023-11-02	$33.32	$33.83	$33.18	$33.65	$33.65	32,443
2023-11-01	$32.99	$33.20	$31.54	$32.97	$32.97	22,837
2023-10-31	$32.86	$33.01	$32.53	$32.94	$32.94	22,549
2023-10-30	$32.40	$32.88	$31.85	$32.70	$32.70	23,143
2023-10-27	$32.72	$32.72	$30.59	$32.05	$32.05	30,993
2023-10-26	$31.82	$32.96	$31.82	$32.80	$32.80	21,451
2023-10-25	$30.88	$32.18	$30.72	$31.81	$31.81	38,226
2023-10-24	$31.58	$31.58	$30.75	$31.14	$31.14	29,334
2023-10-23	$31.44	$31.83	$31.10	$31.43	$31.43	30,004
2023-10-20	$32.28	$32.28	$31.35	$31.40	$31.40	38,147
2023-10-19	$32.50	$32.86	$32.07	$32.19	$32.19	22,932
2023-10-18	$33.01	$33.01	$32.06	$32.37	$32.37	42,731
2023-10-17	$31.06	$33.32	$31.06	$33.03	$33.03	60,066
2023-10-16	$30.88	$31.68	$30.47	$30.76	$30.76	35,919
2023-10-13	$31.12	$32.01	$30.35	$30.56	$30.56	28,422
2023-10-12	$31.18	$31.18	$30.42	$30.92	$30.92	23,540
2023-10-11	$31.30	$31.30	$30.84	$31.14	$31.14	22,973
2023-10-10	$30.91	$31.28	$30.82	$30.92	$30.92	20,605
2023-10-09	$31.58	$31.58	$30.30	$30.76	$30.76	21,272
2023-10-06	$30.56	$31.58	$30.31	$30.90	$30.90	23,672
2023-10-05	$30.63	$31.47	$30.51	$30.87	$30.87	77,508
2023-10-04	$30.32	$31.28	$30.12	$30.69	$30.69	25,000
2023-10-03	$30.79	$31.65	$30.15	$30.35	$30.35	20,489
2023-10-02	$30.74	$30.91	$30.38	$30.81	$30.81	34,134
2023-09-29	$31.35	$31.36	$30.64	$30.91	$30.91	31,062
2023-09-28	$30.89	$31.41	$30.70	$31.14	$31.14	19,837
2023-09-27	$31.40	$31.40	$30.81	$30.92	$30.92	21,644
2023-09-26	$31.37	$31.86	$30.90	$30.97	$30.97	27,073
2023-09-25	$31.17	$31.71	$31.04	$31.61	$31.61	23,040
2023-09-22	$31.38	$31.38	$30.86	$31.08	$31.08	19,281
2023-09-21	$31.01	$31.48	$31.01	$31.44	$31.44	58,249
2023-09-20	$31.22	$31.79	$31.20	$31.26	$31.26	22,138
2023-09-19	$31.45	$32.21	$31.13	$31.15	$31.15	26,676
2023-09-18	$32.26	$32.26	$31.37	$31.41	$31.41	27,885
2023-09-15	$32.84	$32.97	$32.15	$32.25	$32.25	112,086
2023-09-14	$32.33	$33.03	$32.33	$32.87	$32.87	37,565
2023-09-13	$32.96	$33.49	$32.11	$32.19	$32.19	33,351
2023-09-12	$32.65	$33.12	$32.64	$32.79	$32.79	18,574
2023-09-11	$33.08	$33.22	$32.71	$32.84	$32.84	17,258
2023-09-08	$33.05	$33.13	$32.48	$32.95	$32.95	30,570
2023-09-07	$33.01	$33.01	$32.21	$32.82	$32.82	107,149
2023-09-06	$33.83	$34.08	$33.03	$33.09	$33.09	30,136
2023-09-05	$34.02	$34.02	$33.17	$33.77	$33.77	42,495
2023-09-01	$33.58	$34.37	$33.58	$34.24	$34.24	31,853
2023-08-31	$33.18	$33.53	$33.07	$33.38	$33.38	42,198
2023-08-30	$33.49	$33.59	$33.18	$33.44	$33.10	44,170
2023-08-29	$33.39	$33.68	$33.32	$33.50	$33.16	23,338
2023-08-28	$33.42	$33.63	$33.23	$33.34	$33.00	60,076
2023-08-25	$33.70	$33.88	$32.86	$33.22	$32.89	16,360
2023-08-24	$33.13	$33.63	$33.13	$33.46	$33.12	27,261
2023-08-23	$32.82	$33.39	$32.51	$33.31	$32.97	50,087
2023-08-22	$33.35	$33.35	$32.70	$32.70	$32.37	31,893
2023-08-21	$34.04	$34.04	$33.09	$33.31	$32.97	22,784
2023-08-18	$33.49	$34.24	$33.49	$33.99	$33.99	79,512
2023-08-17	$33.75	$33.96	$33.52	$33.75	$33.75	27,325
2023-08-16	$34.15	$34.30	$33.58	$33.70	$33.70	33,461
2023-08-15	$34.35	$34.64	$33.83	$33.90	$33.90	25,877
2023-08-14	$35.03	$35.03	$34.63	$34.73	$34.73	15,917
2023-08-11	$35.10	$35.52	$34.93	$35.26	$35.26	30,051
2023-08-10	$35.56	$35.79	$34.87	$35.14	$35.14	28,136
2023-08-09	$36.12	$36.12	$35.26	$35.38	$35.38	29,917
2023-08-08	$35.96	$36.42	$35.28	$36.33	$36.33	26,210
2023-08-07	$36.04	$36.73	$35.73	$36.56	$36.56	30,086
2023-08-04	$35.40	$36.25	$35.40	$35.91	$35.91	30,599
2023-08-03	$35.16	$35.86	$34.93	$35.58	$35.58	32,171
2023-08-02	$34.71	$35.31	$34.64	$35.25	$35.25	30,605
2023-08-01	$34.82	$35.29	$34.30	$35.24	$35.24	40,349
2023-07-31	$34.92	$35.13	$34.56	$35.12	$35.12	28,607
2023-07-28	$35.11	$35.43	$34.57	$34.97	$34.97	41,796
2023-07-27	$35.44	$35.47	$34.59	$34.81	$34.81	48,347
2023-07-26	$34.03	$35.22	$34.03	$35.15	$35.15	49,170
2023-07-25	$33.83	$34.20	$33.25	$33.97	$33.97	75,308
2023-07-24	$33.81	$34.19	$33.63	$33.97	$33.97	38,751
2023-07-21	$34.14	$34.32	$33.37	$33.81	$33.81	118,432
2023-07-20	$33.95	$34.06	$33.22	$33.91	$33.91	48,656
2023-07-19	$33.25	$34.07	$32.21	$34.06	$34.06	64,334
2023-07-18	$30.92	$33.11	$30.91	$33.03	$33.03	92,909
2023-07-17	$28.80	$29.92	$28.71	$29.45	$29.45	40,311
2023-07-14	$29.52	$29.52	$28.67	$28.91	$28.91	23,343
2023-07-13	$29.13	$29.40	$28.89	$29.38	$29.38	23,885
2023-07-12	$28.60	$29.15	$28.60	$28.83	$28.83	33,539
2023-07-11	$27.85	$28.25	$27.62	$28.24	$28.24	61,242
2023-07-10	$27.91	$28.49	$27.52	$27.68	$27.68	30,111
2023-07-07	$27.29	$28.43	$27.29	$28.08	$28.08	67,236
2023-07-06	$27.81	$27.81	$26.95	$27.40	$27.40	22,760
2023-07-05	$27.75	$28.24	$27.30	$27.94	$27.94	30,909
2023-07-03	$27.71	$27.93	$27.60	$27.84	$27.84	21,135
2023-06-30	$28.17	$28.17	$27.54	$27.62	$27.62	34,559
2023-06-29	$27.94	$28.45	$27.85	$28.04	$28.04	39,643
2023-06-28	$27.54	$27.95	$27.50	$27.70	$27.70	19,290
2023-06-27	$27.80	$27.89	$27.51	$27.63	$27.63	27,179
2023-06-26	$27.45	$27.95	$27.45	$27.58	$27.58	23,870
2023-06-23	$27.30	$27.93	$26.95	$27.57	$27.57	114,049
2023-06-22	$28.17	$28.83	$27.00	$27.56	$27.56	35,671
2023-06-21	$28.85	$28.99	$28.19	$28.19	$28.19	34,777
2023-06-20	$29.46	$29.47	$28.78	$28.82	$28.82	38,106
2023-06-16	$30.21	$30.21	$29.30	$29.46	$29.46	63,235
2023-06-15	$29.28	$30.35	$29.28	$30.19	$30.19	38,286
2023-06-14	$30.59	$31.56	$29.26	$29.43	$29.43	50,024
2023-06-13	$29.96	$30.49	$29.96	$30.34	$30.34	40,563
2023-06-12	$30.08	$30.50	$29.54	$29.83	$29.83	24,163
2023-06-09	$30.31	$30.40	$29.60	$29.84	$29.84	19,100
2023-06-08	$31.25	$31.40	$29.60	$30.27	$30.27	34,153
2023-06-07	$29.90	$31.48	$28.56	$31.27	$31.27	51,978
2023-06-06	$27.39	$29.90	$27.39	$29.57	$29.57	52,134
2023-06-05	$28.66	$28.66	$27.25	$27.48	$27.48	33,276
2023-06-02	$26.94	$28.57	$26.42	$28.57	$28.57	40,761
2023-06-01	$25.94	$26.71	$25.12	$26.47	$26.47	22,870
2023-05-31	$26.59	$26.90	$25.65	$26.03	$25.71	51,227
2023-05-30	$26.92	$27.09	$26.33	$26.68	$26.35	19,982
2023-05-26	$26.53	$26.77	$26.05	$26.77	$26.44	15,951
2023-05-25	$26.91	$26.91	$26.12	$26.45	$26.12	24,304
2023-05-24	$27.23	$27.23	$26.83	$26.87	$26.54	21,239
2023-05-23	$27.03	$27.99	$26.81	$27.32	$26.98	33,134
2023-05-22	$26.25	$27.04	$25.87	$26.87	$26.54	37,189
2023-05-19	$26.95	$26.95	$25.66	$25.84	$25.52	30,912
2023-05-18	$26.26	$26.94	$25.78	$26.49	$26.16	30,783
2023-05-17	$25.16	$26.40	$24.70	$26.24	$25.92	40,953
2023-05-16	$24.92	$25.23	$24.74	$24.80	$24.49	24,505
2023-05-15	$24.25	$25.15	$24.25	$24.86	$24.55	91,772
2023-05-12	$24.14	$24.43	$23.90	$24.36	$24.06	44,041
2023-05-11	$24.04	$24.42	$23.89	$23.96	$23.66	28,020
2023-05-10	$24.86	$24.86	$24.02	$24.39	$24.09	21,623
2023-05-09	$24.69	$24.84	$24.04	$24.54	$24.24	35,365
2023-05-08	$25.89	$25.89	$24.59	$24.78	$24.47	30,988
2023-05-05	$25.16	$25.58	$24.86	$25.49	$25.49	43,791
2023-05-04	$25.33	$27.86	$24.01	$24.60	$24.60	48,261
2023-05-03	$26.43	$26.75	$25.58	$25.67	$25.67	48,908
2023-05-02	$27.81	$27.81	$26.18	$26.24	$26.24	37,894
2023-05-01	$28.12	$28.20	$27.42	$27.80	$27.80	36,843
2023-04-28	$27.98	$28.77	$27.89	$28.06	$28.06	37,127
2023-04-27	$27.91	$28.26	$27.34	$27.94	$27.94	36,940
2023-04-26	$27.38	$27.81	$27.06	$27.69	$27.69	28,417
2023-04-25	$28.01	$28.52	$27.41	$27.51	$27.51	40,630
2023-04-24	$28.78	$29.10	$28.38	$28.41	$28.41	19,804
2023-04-21	$28.70	$28.98	$28.37	$28.75	$28.75	45,860
2023-04-20	$28.51	$29.60	$28.29	$28.85	$28.85	34,544
2023-04-19	$28.94	$29.44	$28.42	$28.83	$28.83	29,299
2023-04-18	$31.50	$31.50	$28.64	$28.75	$28.75	71,315
2023-04-17	$28.70	$29.49	$28.47	$29.49	$29.49	42,028
2023-04-14	$29.30	$29.42	$28.62	$28.82	$28.82	39,356
2023-04-13	$29.01	$29.29	$28.76	$29.02	$29.02	28,686
2023-04-12	$29.06	$29.06	$28.57	$28.84	$28.84	25,260
2023-04-11	$29.25	$29.39	$28.90	$29.00	$29.00	31,377
2023-04-10	$28.97	$29.25	$28.97	$29.15	$29.15	32,202
2023-04-06	$29.14	$29.32	$28.71	$28.99	$28.99	42,973
2023-04-05	$29.16	$29.35	$28.83	$28.97	$28.97	28,562
2023-04-04	$30.61	$30.61	$29.33	$29.52	$29.52	37,977
2023-04-03	$30.58	$30.63	$29.99	$30.46	$30.46	45,522
2023-03-31	$30.26	$30.68	$30.02	$30.58	$30.58	77,807
2023-03-30	$30.68	$30.76	$29.72	$30.14	$30.14	25,845
2023-03-29	$30.40	$30.61	$29.97	$30.54	$30.54	32,236
2023-03-28	$30.95	$31.13	$30.17	$30.38	$30.38	36,804
2023-03-27	$31.21	$31.68	$31.04	$31.12	$31.12	37,438
2023-03-24	$30.04	$31.12	$29.42	$31.04	$31.04	44,843
2023-03-23	$31.16	$31.19	$30.09	$30.21	$30.21	39,134
2023-03-22	$31.75	$31.92	$30.81	$30.94	$30.94	59,121
2023-03-21	$31.17	$31.79	$31.00	$31.71	$31.71	50,966
2023-03-20	$30.71	$31.36	$30.41	$30.52	$30.52	61,454
2023-03-17	$32.31	$32.31	$30.14	$30.29	$30.29	112,455
2023-03-16	$31.01	$32.87	$30.72	$32.61	$32.61	70,459
2023-03-15	$29.90	$31.62	$29.64	$31.41	$31.41	113,872
2023-03-14	$31.22	$32.43	$30.28	$30.55	$30.55	86,971
2023-03-13	$31.08	$31.58	$29.39	$30.16	$30.16	118,429
2023-03-10	$32.81	$33.42	$31.75	$32.67	$32.67	70,022
2023-03-09	$34.89	$34.96	$32.92	$33.30	$33.30	59,010
2023-03-08	$34.99	$35.14	$34.50	$34.87	$34.87	59,751
2023-03-07	$35.48	$35.64	$34.48	$34.81	$34.81	134,094
2023-03-06	$34.40	$34.60	$33.91	$34.09	$34.09	49,471
2023-03-03	$34.32	$34.53	$34.22	$34.46	$34.46	39,208
2023-03-02	$34.40	$34.58	$34.07	$34.37	$34.37	24,487
2023-03-01	$34.53	$34.89	$34.27	$34.83	$34.83	40,521
2023-02-28	$34.62	$34.81	$34.53	$34.59	$34.59	66,423
2023-02-27	$35.24	$35.33	$34.48	$34.50	$34.50	39,325
2023-02-24	$34.75	$34.84	$34.33	$34.57	$34.57	24,390
2023-02-23	$35.00	$35.20	$34.78	$34.94	$34.94	27,908
2023-02-22	$35.16	$35.16	$34.68	$34.88	$34.88	53,193
2023-02-21	$35.10	$35.19	$34.90	$35.01	$35.01	62,330
2023-02-17	$34.86	$35.28	$34.80	$35.28	$35.28	55,401
2023-02-16	$34.72	$35.13	$34.51	$34.73	$34.73	33,239
2023-02-15	$34.40	$35.05	$34.13	$34.99	$34.99	23,496
2023-02-14	$34.89	$34.89	$34.45	$34.50	$34.50	20,709
2023-02-13	$34.78	$35.17	$34.54	$34.91	$34.91	34,753
2023-02-10	$34.50	$34.76	$34.19	$34.76	$34.76	25,504
2023-02-09	$35.19	$35.19	$34.15	$34.37	$34.37	27,287
2023-02-08	$35.02	$35.27	$34.84	$34.95	$34.95	19,649
2023-02-07	$34.83	$35.42	$34.81	$35.07	$35.07	27,838
2023-02-06	$34.86	$35.36	$34.79	$34.96	$34.96	24,359
2023-02-03	$34.87	$35.55	$34.87	$35.46	$35.46	27,408
2023-02-02	$34.64	$35.18	$34.10	$35.16	$35.16	24,186
2023-02-01	$34.29	$34.93	$34.11	$34.65	$34.65	33,761
2023-01-31	$33.54	$34.38	$33.28	$34.33	$34.33	24,511
2023-01-30	$33.30	$33.80	$33.30	$33.58	$33.58	18,021
2023-01-27	$33.30	$33.59	$33.24	$33.46	$33.46	23,223
2023-01-26	$33.40	$33.62	$32.92	$33.33	$33.33	23,662
2023-01-25	$33.77	$33.88	$33.07	$33.44	$33.44	22,769
2023-01-24	$33.94	$34.15	$33.67	$33.87	$33.87	24,967
2023-01-23	$33.62	$34.63	$33.44	$34.14	$34.14	40,751
2023-01-20	$33.10	$33.54	$32.87	$33.36	$33.36	39,763
2023-01-19	$33.12	$33.28	$32.56	$32.88	$32.88	23,102
2023-01-18	$34.82	$35.16	$32.92	$33.23	$33.23	65,719
2023-01-17	$37.00	$37.00	$35.68	$36.59	$36.59	81,540
2023-01-13	$34.31	$35.08	$33.74	$35.08	$35.08	29,863
2023-01-12	$34.37	$34.91	$34.03	$34.73	$34.73	22,727
2023-01-11	$34.00	$34.18	$33.79	$34.13	$34.13	20,251
2023-01-10	$33.59	$34.26	$33.41	$34.03	$34.03	22,431
2023-01-09	$34.23	$34.23	$33.59	$33.75	$33.75	34,746
2023-01-06	$33.68	$34.32	$33.68	$34.22	$34.22	22,361
2023-01-05	$33.28	$33.53	$32.96	$33.38	$33.38	19,718
2023-01-04	$33.75	$34.17	$33.43	$33.51	$33.51	24,854
2023-01-03	$33.58	$33.72	$33.12	$33.65	$33.65	23,981
2022-12-30	$34.36	$34.36	$33.11	$33.48	$33.48	24,137
2022-12-29	$33.26	$33.99	$33.18	$33.61	$33.61	29,590
2022-12-28	$33.57	$33.75	$33.26	$33.26	$33.26	17,210
2022-12-27	$33.77	$33.86	$33.49	$33.63	$33.63	17,931
2022-12-23	$33.49	$33.90	$33.26	$33.77	$33.77	16,264
2022-12-22	$33.30	$34.33	$32.86	$33.25	$33.25	20,010
2022-12-21	$33.23	$33.73	$33.23	$33.51	$33.51	69,571
2022-12-20	$32.95	$33.42	$32.68	$32.84	$32.84	75,313
2022-12-19	$33.04	$33.47	$32.49	$32.97	$32.97	63,295
2022-12-16	$32.07	$33.21	$31.72	$32.79	$32.79	126,795
2022-12-15	$32.66	$32.80	$32.00	$32.10	$32.10	31,997
2022-12-14	$32.83	$33.30	$32.50	$33.08	$33.08	55,009
2022-12-13	$33.03	$33.43	$32.24	$32.71	$32.71	54,648
2022-12-12	$33.06	$33.06	$32.51	$32.91	$32.91	43,914
2022-12-09	$32.58	$32.96	$32.44	$32.77	$32.77	36,435
2022-12-08	$33.16	$33.39	$32.61	$32.75	$32.75	31,065
2022-12-07	$33.43	$33.49	$32.45	$32.96	$32.96	28,740
2022-12-06	$33.37	$33.55	$32.99	$33.34	$33.34	44,538
2022-12-05	$34.14	$34.18	$33.05	$33.38	$33.38	29,591
2022-12-02	$34.42	$34.77	$33.95	$34.46	$34.46	22,734
2022-12-01	$34.68	$35.12	$34.29	$34.70	$34.70	16,996
2022-11-30	$34.39	$34.83	$33.84	$34.81	$34.49	38,774
2022-11-29	$34.43	$35.23	$33.81	$34.55	$34.23	21,801
2022-11-28	$34.95	$34.95	$34.18	$34.32	$34.01	23,081
2022-11-25	$34.85	$35.18	$34.74	$35.00	$34.68	12,467
2022-11-23	$35.21	$35.21	$34.60	$34.71	$34.39	11,387
2022-11-22	$35.59	$35.59	$34.85	$35.07	$34.75	63,325
2022-11-21	$35.06	$35.40	$35.06	$35.36	$35.36	16,115
2022-11-18	$35.21	$35.50	$34.87	$35.12	$35.12	27,768
2022-11-17	$34.48	$34.93	$34.48	$34.90	$34.90	27,063
2022-11-16	$34.81	$35.30	$34.75	$35.00	$35.00	19,323
2022-11-15	$35.00	$35.45	$34.62	$35.04	$35.04	21,980
2022-11-14	$35.13	$35.27	$34.54	$34.80	$34.80	18,980
2022-11-11	$35.89	$36.36	$34.95	$35.08	$35.08	23,035
2022-11-10	$35.49	$36.23	$35.00	$35.98	$35.98	39,830
2022-11-09	$35.34	$35.34	$34.60	$34.84	$34.84	20,574
2022-11-08	$35.28	$35.57	$35.10	$35.41	$35.41	21,191
2022-11-07	$35.17	$35.64	$35.03	$35.25	$35.25	22,233
2022-11-04	$34.39	$35.25	$34.22	$35.14	$35.14	24,201
2022-11-03	$33.79	$34.25	$33.10	$34.18	$34.18	20,318
2022-11-02	$34.60	$35.04	$34.08	$34.15	$34.15	33,319
2022-11-01	$34.93	$35.26	$34.78	$34.80	$34.80	24,144
2022-10-31	$34.41	$35.18	$34.40	$34.95	$34.95	34,600
2022-10-28	$33.63	$34.79	$33.50	$34.61	$34.61	50,997
2022-10-27	$33.53	$34.10	$32.81	$33.57	$33.57	41,626
2022-10-26	$33.51	$33.61	$32.70	$33.15	$33.15	37,449
2022-10-25	$32.86	$33.61	$32.86	$33.28	$33.28	27,599
2022-10-24	$32.97	$33.34	$32.80	$33.24	$33.24	28,567
2022-10-21	$32.41	$32.81	$31.55	$32.69	$32.69	43,448
2022-10-20	$33.36	$33.55	$31.90	$32.17	$32.17	28,466
2022-10-19	$32.40	$34.40	$32.32	$33.51	$33.51	36,672
2022-10-18	$33.04	$33.64	$32.15	$32.15	$32.15	32,120
2022-10-17	$32.67	$32.90	$32.14	$32.71	$32.71	32,728
2022-10-14	$32.89	$32.89	$31.72	$32.15	$32.15	25,427
2022-10-13	$30.17	$32.23	$30.02	$32.08	$32.08	54,150
2022-10-12	$30.75	$30.80	$30.40	$30.58	$30.58	24,441
2022-10-11	$30.79	$30.97	$30.47	$30.79	$30.79	16,971
2022-10-10	$30.32	$30.79	$30.21	$30.70	$30.70	24,841
2022-10-07	$31.15	$31.15	$30.32	$30.40	$30.40	34,203
2022-10-06	$30.93	$31.35	$30.28	$31.19	$31.19	29,651
2022-10-05	$31.56	$31.78	$31.37	$31.77	$31.77	21,299
2022-10-04	$31.00	$32.10	$30.93	$32.06	$32.06	45,410
2022-10-03	$30.19	$30.83	$30.19	$30.78	$30.78	46,293
2022-09-30	$29.65	$30.31	$29.38	$29.71	$29.71	40,810
2022-09-29	$30.28	$30.28	$29.26	$29.58	$29.58	29,936
2022-09-28	$30.08	$30.65	$29.97	$30.32	$30.32	29,613
2022-09-27	$30.69	$30.74	$29.94	$30.16	$30.16	25,617
2022-09-26	$30.52	$31.31	$30.45	$30.64	$30.64	22,304
2022-09-23	$31.01	$31.01	$30.18	$30.71	$30.71	38,653
2022-09-22	$31.76	$32.60	$30.91	$31.38	$31.38	29,900
2022-09-21	$32.51	$32.60	$31.71	$31.76	$31.76	70,647
2022-09-20	$32.35	$32.46	$32.00	$32.29	$32.29	18,986
2022-09-19	$31.80	$32.48	$31.73	$32.44	$32.44	32,757
2022-09-16	$31.69	$32.20	$31.16	$32.20	$32.20	55,157
2022-09-15	$31.62	$32.58	$31.41	$32.10	$32.10	27,054
2022-09-14	$31.96	$32.91	$31.56	$31.75	$31.75	29,330
2022-09-13	$32.28	$33.20	$31.68	$31.88	$31.88	29,508
2022-09-12	$32.44	$34.43	$32.42	$32.70	$32.70	23,251
2022-09-09	$31.77	$32.79	$31.77	$32.50	$32.50	23,647
2022-09-08	$32.21	$32.74	$31.73	$32.48	$32.48	18,807
2022-09-07	$31.99	$32.54	$31.81	$32.54	$32.54	23,128
2022-09-06	$32.96	$32.96	$32.02	$32.23	$32.23	20,087
2022-09-02	$33.03	$33.50	$32.87	$32.98	$32.98	27,347
2022-09-01	$32.82	$32.99	$32.49	$32.96	$32.96	34,818
2022-08-31	$33.55	$33.55	$33.08	$33.08	$32.76	35,998
2022-08-30	$33.92	$34.54	$33.21	$33.55	$33.23	24,674
2022-08-29	$34.45	$34.45	$33.84	$33.89	$33.56	20,563
2022-08-26	$35.24	$35.42	$34.36	$34.52	$34.19	48,362
2022-08-25	$34.86	$35.34	$34.86	$35.34	$35.00	23,097
2022-08-24	$35.46	$36.55	$34.84	$34.88	$34.54	27,108
2022-08-23	$35.78	$35.84	$35.25	$35.27	$34.93	26,340
2022-08-22	$35.89	$35.89	$34.22	$35.65	$35.31	55,028
2022-08-19	$36.33	$36.65	$35.80	$36.16	$35.81	16,282
2022-08-18	$36.40	$36.76	$36.26	$36.61	$36.26	19,507
2022-08-17	$36.41	$36.51	$35.78	$36.36	$36.01	23,011
2022-08-16	$36.29	$36.86	$36.29	$36.57	$36.22	24,165
2022-08-15	$35.90	$36.25	$35.80	$36.20	$35.85	25,506
2022-08-12	$35.69	$36.28	$35.29	$36.14	$35.79	28,392
2022-08-11	$35.63	$35.69	$35.00	$35.67	$35.33	20,202
2022-08-10	$34.94	$35.66	$33.93	$35.31	$34.97	37,491
2022-08-09	$34.32	$34.66	$34.18	$34.57	$34.24	25,777
2022-08-08	$34.57	$34.91	$34.26	$34.44	$34.11	23,759
2022-08-05	$34.51	$34.79	$34.42	$34.62	$34.29	28,734
2022-08-04	$35.26	$35.71	$34.53	$34.78	$34.45	16,357
2022-08-03	$35.46	$35.46	$35.03	$35.38	$35.04	13,386
2022-08-02	$35.68	$35.68	$34.96	$35.23	$34.89	31,434
2022-08-01	$35.48	$39.03	$35.07	$35.72	$35.38	24,602
2022-07-29	$35.35	$35.62	$35.30	$35.44	$35.10	36,316
2022-07-28	$35.32	$35.63	$35.12	$35.33	$34.99	22,240
2022-07-27	$34.74	$35.05	$34.65	$34.95	$34.61	26,050
2022-07-26	$34.21	$34.72	$34.20	$34.63	$34.30	35,267
2022-07-25	$33.79	$34.09	$33.79	$34.01	$33.68	21,777
2022-07-22	$33.62	$33.87	$33.17	$33.56	$33.24	33,675
2022-07-21	$33.42	$33.86	$33.25	$33.75	$33.43	31,561
2022-07-20	$33.51	$33.70	$32.94	$33.66	$33.34	38,415
2022-07-19	$31.94	$33.73	$31.94	$33.49	$33.17	107,794
2022-07-18	$32.18	$33.00	$31.91	$32.06	$31.75	48,121
2022-07-15	$31.20	$31.86	$31.20	$31.84	$31.53	29,925
2022-07-14	$31.06	$31.32	$30.64	$30.86	$30.56	17,951
2022-07-13	$31.70	$31.83	$31.23	$31.35	$31.05	24,545
2022-07-12	$31.85	$32.25	$31.84	$32.03	$31.72	15,336
2022-07-11	$31.88	$32.08	$31.62	$31.74	$31.43	18,723
2022-07-08	$31.93	$32.21	$31.89	$31.98	$31.67	17,385
2022-07-07	$32.50	$32.70	$31.96	$32.23	$31.92	26,229
2022-07-06	$32.05	$32.48	$31.81	$32.20	$31.89	22,951
2022-07-05	$32.22	$32.24	$31.39	$32.22	$31.91	27,621
2022-07-01	$31.97	$32.83	$31.23	$32.65	$32.34	28,063
2022-06-30	$31.33	$31.95	$31.26	$31.95	$31.64	23,607
2022-06-29	$32.25	$32.35	$31.66	$31.68	$31.38	19,597
2022-06-28	$32.32	$32.54	$32.04	$32.12	$31.81	19,629
2022-06-27	$32.19	$32.48	$31.77	$32.10	$31.79	23,504
2022-06-24	$32.23	$32.24	$31.69	$32.03	$31.72	80,551
2022-06-23	$32.01	$32.23	$31.41	$31.48	$31.18	21,600
2022-06-22	$32.06	$32.39	$30.52	$32.12	$31.81	23,265
2022-06-21	$31.64	$32.35	$31.64	$32.27	$31.96	36,105
2022-06-17	$31.06	$31.63	$31.06	$31.24	$30.94	62,443
2022-06-16	$31.21	$31.21	$30.70	$31.02	$30.72	32,940
2022-06-15	$31.58	$32.44	$31.46	$31.62	$31.32	40,395
2022-06-14	$30.92	$31.37	$30.80	$31.15	$30.85	40,726
2022-06-13	$30.90	$33.53	$30.90	$30.98	$30.68	61,713
2022-06-10	$31.54	$31.56	$31.07	$31.36	$31.06	85,993
2022-06-09	$32.09	$32.27	$31.68	$31.79	$31.48	29,379
2022-06-08	$32.67	$32.73	$31.78	$32.30	$31.99	29,236
2022-06-07	$32.42	$33.11	$32.30	$32.71	$32.40	46,143
2022-06-06	$32.99	$33.03	$32.48	$32.92	$32.60	35,379
2022-06-03	$32.39	$32.63	$32.17	$32.47	$32.16	32,359
2022-06-02	$32.47	$32.62	$30.93	$32.43	$32.12	36,127
2022-06-01	$32.94	$33.26	$32.28	$32.71	$32.09	53,076
2022-05-31	$32.07	$33.16	$31.98	$33.05	$32.42	64,160
2022-05-27	$32.32	$32.49	$32.11	$32.38	$31.77	31,720
2022-05-26	$31.82	$32.35	$31.82	$32.07	$31.46	29,743
2022-05-25	$31.06	$31.77	$31.06	$31.42	$30.82	27,007
2022-05-24	$30.78	$31.45	$30.76	$31.40	$30.80	31,860
2022-05-23	$31.09	$31.60	$31.03	$31.13	$30.54	102,094
2022-05-20	$30.65	$30.82	$30.10	$30.82	$30.23	25,784
2022-05-19	$31.11	$31.11	$30.34	$30.41	$29.83	41,415
2022-05-18	$31.44	$31.86	$30.91	$31.15	$30.56	35,412
2022-05-17	$31.56	$32.52	$31.53	$31.80	$31.20	25,415
2022-05-16	$31.01	$31.30	$30.75	$31.18	$30.59	25,261
2022-05-13	$31.41	$31.65	$30.87	$31.01	$30.42	49,038
2022-05-12	$30.95	$31.39	$30.78	$31.32	$30.73	43,334
2022-05-11	$30.82	$31.49	$30.82	$31.12	$30.53	34,714
2022-05-10	$31.05	$32.29	$30.42	$30.72	$30.14	35,825
2022-05-09	$30.47	$31.38	$30.46	$31.05	$30.46	36,955
2022-05-06	$30.86	$31.27	$30.43	$30.90	$30.31	42,344
2022-05-05	$31.62	$31.62	$30.61	$30.94	$30.35	28,935
2022-05-04	$31.64	$32.24	$31.26	$32.00	$31.39	19,473
2022-05-03	$31.21	$31.65	$31.01	$31.53	$30.93	23,850
2022-05-02	$31.51	$31.78	$30.88	$31.30	$30.71	48,006
2022-04-29	$32.00	$32.00	$31.24	$31.40	$30.80	48,571
2022-04-28	$31.95	$32.12	$31.50	$32.03	$31.42	28,927
2022-04-27	$32.30	$32.55	$31.50	$31.72	$31.12	28,955
2022-04-26	$32.84	$33.79	$32.02	$32.21	$31.60	33,367
2022-04-25	$33.44	$33.44	$32.74	$33.20	$32.57	33,214
2022-04-22	$33.94	$34.37	$33.70	$33.70	$33.06	30,379
2022-04-21	$35.15	$35.40	$34.13	$34.13	$33.48	49,830
2022-04-20	$35.26	$36.04	$33.64	$35.14	$34.47	44,750
2022-04-19	$34.59	$35.33	$34.01	$35.10	$34.43	45,940
2022-04-18	$33.93	$34.65	$33.93	$34.62	$33.96	35,862
2022-04-14	$34.37	$34.58	$34.00	$34.33	$33.68	48,237
2022-04-13	$33.56	$34.39	$33.55	$34.30	$33.65	49,105
2022-04-12	$33.80	$34.00	$33.47	$33.68	$33.04	29,636
2022-04-11	$33.84	$34.48	$33.52	$33.70	$33.06	61,352
2022-04-08	$34.11	$34.26	$33.67	$33.72	$33.08	31,356
2022-04-07	$34.16	$34.16	$33.55	$34.01	$33.36	41,892
2022-04-06	$34.46	$34.89	$34.09	$34.29	$33.64	58,688
2022-04-05	$34.95	$35.11	$34.35	$34.47	$33.82	26,642
2022-04-04	$35.20	$35.20	$34.32	$34.80	$34.14	43,723
2022-04-01	$35.73	$35.88	$35.10	$35.32	$34.65	39,615
2022-03-31	$35.72	$36.12	$35.19	$35.42	$34.75	72,206
2022-03-30	$36.70	$36.90	$35.57	$35.67	$34.99	51,904
2022-03-29	$36.95	$37.17	$36.59	$36.89	$36.19	33,577
2022-03-28	$37.10	$37.10	$36.28	$36.45	$35.76	61,149
2022-03-25	$36.52	$37.40	$36.52	$37.33	$36.62	27,157
2022-03-24	$36.21	$36.53	$36.00	$36.44	$35.75	29,984
2022-03-23	$36.56	$36.65	$36.10	$36.12	$35.43	38,065
2022-03-22	$37.21	$37.89	$36.81	$37.03	$36.33	36,770
2022-03-21	$37.00	$37.44	$36.78	$36.98	$36.28	42,432
2022-03-18	$37.21	$37.31	$36.18	$36.97	$36.27	231,082
2022-03-17	$37.81	$38.01	$37.11	$37.27	$36.56	48,847
2022-03-16	$38.47	$38.75	$37.77	$38.02	$37.30	70,045
2022-03-15	$38.26	$38.37	$37.76	$37.93	$37.21	57,337
2022-03-14	$36.87	$39.03	$36.87	$38.31	$37.58	152,784
2022-03-11	$36.59	$36.96	$36.41	$36.48	$35.79	19,972
2022-03-10	$35.72	$36.46	$35.72	$36.38	$35.69	28,540
2022-03-09	$36.45	$36.53	$35.77	$35.95	$35.27	79,159
2022-03-08	$36.18	$36.58	$35.77	$35.77	$35.09	38,244
2022-03-07	$36.60	$37.05	$35.95	$36.11	$35.42	70,460
2022-03-04	$36.86	$37.00	$36.38	$36.71	$36.01	20,895
2022-03-03	$37.60	$37.65	$37.23	$37.52	$36.81	26,095
2022-03-02	$36.33	$37.76	$36.33	$37.53	$36.52	62,553
2022-03-01	$36.77	$36.77	$34.93	$35.58	$34.62	54,537
2022-02-28	$36.82	$37.49	$36.38	$36.87	$35.87	41,293
2022-02-25	$36.44	$37.49	$36.25	$37.30	$36.29	29,662
2022-02-24	$36.31	$36.32	$35.27	$36.25	$35.27	48,493
2022-02-23	$37.67	$37.90	$36.75	$36.93	$35.93	39,829
2022-02-22	$37.50	$37.91	$37.25	$37.36	$36.35	98,787
2022-02-18	$37.43	$37.98	$37.27	$37.65	$36.63	36,828
2022-02-17	$37.71	$37.77	$37.20	$37.60	$36.58	36,009
2022-02-16	$38.09	$38.32	$37.67	$37.95	$36.92	38,230
2022-02-15	$38.04	$38.26	$37.96	$38.08	$37.05	18,856
2022-02-14	$37.83	$38.12	$37.29	$37.68	$36.66	39,689
2022-02-11	$37.69	$38.37	$37.65	$37.78	$36.76	27,111
2022-02-10	$37.95	$38.69	$37.51	$37.83	$36.81	42,887
2022-02-09	$39.05	$39.05	$37.85	$37.95	$36.92	37,224
2022-02-08	$38.54	$39.12	$38.54	$38.98	$37.93	25,464
2022-02-07	$38.11	$38.57	$37.14	$38.40	$37.36	34,940
2022-02-04	$38.24	$38.38	$37.79	$38.09	$37.06	50,529
2022-02-03	$38.24	$38.82	$37.85	$38.13	$37.10	25,164
2022-02-02	$37.94	$38.26	$37.24	$38.16	$37.13	41,052
2022-02-01	$38.23	$38.56	$37.62	$38.03	$37.00	41,343
2022-01-31	$38.22	$38.52	$37.35	$38.47	$37.43	53,660
2022-01-28	$38.52	$38.72	$37.83	$38.53	$37.49	89,084
2022-01-27	$38.43	$39.22	$37.99	$38.43	$37.39	77,202
2022-01-26	$39.50	$39.82	$37.79	$38.50	$37.46	73,097
2022-01-25	$38.37	$39.51	$37.75	$39.23	$38.17	61,777
2022-01-24	$37.85	$38.77	$37.84	$38.60	$37.56	73,196
2022-01-21	$37.64	$38.91	$37.64	$38.23	$37.20	135,601
2022-01-20	$38.30	$39.19	$37.94	$38.12	$37.09	54,025
2022-01-19	$40.01	$40.01	$38.68	$38.96	$37.91	55,122
2022-01-18	$37.96	$38.85	$37.11	$38.64	$37.60	44,191
2022-01-14	$37.23	$37.95	$36.99	$37.70	$36.68	41,793
2022-01-13	$37.50	$37.89	$37.48	$37.64	$36.62	35,580
2022-01-12	$37.43	$37.70	$37.20	$37.25	$36.24	38,086
2022-01-11	$37.49	$37.49	$36.95	$37.36	$36.35	31,666
2022-01-10	$37.41	$37.65	$36.97	$37.31	$36.30	29,379
2022-01-07	$37.55	$37.74	$37.23	$37.49	$36.48	26,486
2022-01-06	$36.66	$37.60	$36.37	$37.42	$36.41	35,967
2022-01-05	$36.21	$36.62	$36.17	$36.29	$35.31	33,224
2022-01-04	$35.55	$36.36	$35.55	$36.01	$35.04	24,712
2022-01-03	$35.11	$35.97	$35.05	$35.24	$34.29	26,463
2021-12-31	$34.91	$35.20	$34.68	$35.03	$34.08	21,583
2021-12-30	$35.33	$35.42	$34.88	$34.96	$34.01	12,771
2021-12-29	$35.46	$35.58	$34.93	$35.30	$34.35	19,901
2021-12-28	$35.33	$35.55	$35.04	$35.32	$34.37	24,063
2021-12-27	$35.16	$35.34	$34.72	$35.30	$34.35	16,536
2021-12-23	$35.31	$35.54	$34.85	$35.06	$34.11	30,800
2021-12-22	$34.53	$35.10	$34.53	$34.99	$34.04	20,289
2021-12-21	$34.28	$35.16	$34.28	$34.75	$33.81	45,032
2021-12-20	$34.49	$34.50	$33.60	$33.87	$32.95	71,129
2021-12-17	$34.76	$35.74	$34.53	$34.85	$33.91	186,913
2021-12-16	$35.05	$35.11	$33.96	$34.79	$33.85	64,939
2021-12-15	$34.12	$35.24	$33.70	$34.45	$33.52	72,414
2021-12-14	$33.40	$34.31	$33.11	$33.79	$32.88	48,458
2021-12-13	$33.67	$33.70	$33.15	$33.33	$32.43	62,937
2021-12-10	$33.09	$33.67	$32.58	$33.50	$32.59	41,305
2021-12-09	$32.96	$33.34	$32.58	$33.21	$32.31	27,889
2021-12-08	$33.42	$33.42	$32.92	$33.17	$32.27	26,484
2021-12-07	$34.41	$34.41	$33.41	$33.50	$32.59	29,313
2021-12-06	$33.70	$34.22	$33.52	$33.87	$32.95	43,778
2021-12-03	$34.07	$34.09	$33.01	$33.32	$32.42	30,896
2021-12-02	$33.78	$34.36	$32.55	$34.05	$33.13	50,649
2021-12-01	$34.37	$34.67	$33.30	$33.30	$32.12	63,004
2021-11-30	$33.61	$34.03	$33.08	$33.58	$32.39	61,623
2021-11-29	$35.16	$35.22	$33.90	$34.19	$32.98	32,235
2021-11-26	$35.36	$35.36	$33.56	$34.16	$32.95	39,740
2021-11-24	$36.37	$36.60	$36.29	$36.43	$35.14	18,486
2021-11-23	$36.62	$36.78	$36.50	$36.63	$35.33	31,065
2021-11-22	$36.22	$37.07	$35.94	$36.40	$35.11	65,845
2021-11-19	$36.09	$36.30	$35.75	$35.88	$34.61	27,537
2021-11-18	$36.78	$36.78	$36.25	$36.52	$35.22	26,569
2021-11-17	$36.48	$36.61	$36.00	$36.55	$35.25	25,566
2021-11-16	$36.51	$37.01	$36.23	$36.52	$35.22	55,016
2021-11-15	$36.88	$36.88	$36.27	$36.62	$35.32	22,408
2021-11-12	$37.24	$37.24	$36.27	$36.60	$35.30	19,015
2021-11-11	$37.03	$37.26	$36.53	$37.05	$35.73	20,161
2021-11-10	$36.53	$37.00	$36.44	$36.75	$35.44	31,885
2021-11-09	$36.45	$36.63	$36.06	$36.53	$35.23	17,331
2021-11-08	$37.15	$37.15	$36.31	$36.78	$35.47	30,339
2021-11-05	$36.48	$37.33	$36.32	$36.85	$35.54	36,641
2021-11-04	$36.35	$36.35	$35.43	$35.94	$34.66	19,126
2021-11-03	$35.07	$36.64	$35.07	$36.16	$34.88	44,797
2021-11-02	$35.63	$36.12	$34.99	$35.28	$34.03	22,727
2021-11-01	$34.65	$35.53	$34.02	$35.53	$34.27	23,575
2021-10-29	$34.77	$34.77	$34.22	$34.37	$33.15	19,707
2021-10-28	$34.34	$34.55	$33.78	$34.50	$33.27	32,657
2021-10-27	$34.76	$34.76	$33.73	$33.99	$32.78	31,318
2021-10-26	$35.25	$35.35	$34.64	$35.05	$33.80	33,180
2021-10-25	$35.65	$35.70	$34.91	$35.18	$33.93	35,040
2021-10-22	$35.58	$35.78	$35.38	$35.57	$34.31	24,551
2021-10-21	$35.72	$35.76	$35.26	$35.58	$34.32	30,255
2021-10-20	$34.75	$35.64	$34.25	$35.64	$34.37	38,494
2021-10-19	$34.28	$34.63	$33.81	$34.62	$33.39	24,634
2021-10-18	$33.77	$34.10	$33.67	$33.67	$32.47	27,071
2021-10-15	$34.78	$34.78	$33.76	$33.82	$32.62	71,442
2021-10-14	$34.14	$34.31	$33.82	$34.30	$33.08	31,841
2021-10-13	$33.42	$34.29	$32.91	$33.69	$32.49	114,678
2021-10-12	$33.45	$33.64	$33.26	$33.63	$32.44	22,043
2021-10-11	$33.84	$34.07	$33.50	$33.52	$32.33	24,636
2021-10-08	$33.65	$33.89	$33.47	$33.85	$32.65	20,700
2021-10-07	$33.75	$33.99	$33.54	$33.83	$32.63	26,676
2021-10-06	$33.14	$33.53	$32.75	$33.35	$32.17	39,777
2021-10-05	$33.19	$33.67	$32.90	$33.51	$32.32	30,771
2021-10-04	$32.63	$33.29	$32.63	$32.96	$31.79	47,064
2021-10-01	$32.13	$33.19	$32.13	$32.78	$31.62	38,336
2021-09-30	$32.74	$32.74	$31.98	$32.03	$30.89	35,540
2021-09-29	$32.33	$32.63	$32.13	$32.57	$31.41	27,818
2021-09-28	$32.71	$32.86	$32.10	$32.20	$31.06	39,720
2021-09-27	$31.34	$32.98	$31.34	$32.63	$31.47	41,095
2021-09-24	$30.59	$31.41	$30.58	$31.27	$30.16	43,644
2021-09-23	$30.08	$31.00	$30.08	$30.70	$29.61	29,597
2021-09-22	$29.17	$30.13	$29.17	$29.85	$28.79	39,693
2021-09-21	$29.39	$29.61	$29.11	$29.31	$28.27	27,680
2021-09-20	$30.06	$30.15	$29.11	$29.30	$28.26	70,760
2021-09-17	$29.69	$30.45	$29.41	$30.45	$29.37	246,928
2021-09-16	$30.02	$30.02	$29.45	$29.51	$28.46	39,929
2021-09-15	$29.90	$30.48	$29.47	$30.00	$28.93	53,127
2021-09-14	$30.50	$30.50	$29.49	$29.64	$28.59	47,293
2021-09-13	$30.25	$30.36	$29.78	$30.33	$29.25	56,632
2021-09-10	$30.38	$30.38	$29.63	$29.90	$28.84	47,916
2021-09-09	$30.05	$30.40	$29.98	$29.98	$28.91	51,633
2021-09-08	$30.65	$30.70	$29.95	$30.20	$29.13	57,334
2021-09-07	$30.95	$31.12	$30.65	$30.78	$29.69	40,594
2021-09-03	$31.25	$31.25	$30.74	$30.89	$29.79	27,523
2021-09-02	$31.15	$31.40	$30.83	$31.34	$30.23	45,109
2021-09-01	$31.14	$31.59	$30.05	$31.30	$29.90	60,236
2021-08-31	$31.60	$31.81	$31.00	$31.20	$29.81	58,051
2021-08-30	$32.10	$32.10	$31.50	$31.61	$30.20	25,259
2021-08-27	$31.32	$32.42	$31.25	$32.32	$30.88	49,710
2021-08-26	$31.72	$31.76	$31.27	$31.31	$29.91	29,704
2021-08-25	$31.62	$31.92	$31.53	$31.57	$30.16	24,002
2021-08-24	$31.80	$31.94	$31.42	$31.55	$30.14	16,952
2021-08-23	$31.75	$31.82	$31.38	$31.76	$30.34	79,184
2021-08-20	$30.97	$31.83	$30.97	$31.70	$30.28	38,322
2021-08-19	$30.84	$31.27	$30.75	$31.15	$29.76	22,447
2021-08-18	$31.51	$32.11	$31.24	$31.25	$29.85	25,561
2021-08-17	$32.18	$32.33	$31.25	$31.56	$30.15	39,058
2021-08-16	$32.42	$32.77	$32.19	$32.34	$30.90	30,187
2021-08-13	$32.81	$32.98	$32.60	$32.72	$31.26	20,231
2021-08-12	$32.98	$33.18	$32.62	$32.98	$31.51	33,165
2021-08-11	$32.89	$33.09	$32.63	$33.09	$31.61	19,116
2021-08-10	$32.58	$32.84	$32.13	$32.84	$31.37	19,971
2021-08-09	$32.44	$32.56	$32.13	$32.22	$30.78	20,102
2021-08-06	$32.42	$32.95	$32.42	$32.62	$31.16	24,172
2021-08-05	$31.41	$32.00	$31.41	$31.96	$30.53	19,694
2021-08-04	$31.43	$31.66	$31.36	$31.40	$30.00	28,483
2021-08-03	$31.64	$32.04	$31.37	$31.90	$30.47	25,646
2021-08-02	$31.50	$32.56	$31.37	$31.41	$30.01	40,207
2021-07-30	$31.59	$31.98	$31.21	$31.25	$29.85	32,946
2021-07-29	$31.75	$31.86	$31.59	$31.62	$30.21	44,110
2021-07-28	$31.56	$31.76	$31.01	$31.48	$30.07	27,892
2021-07-27	$31.06	$31.67	$31.03	$31.34	$29.94	49,066
2021-07-26	$30.87	$31.74	$30.87	$31.36	$29.96	66,589
2021-07-23	$30.79	$30.89	$30.59	$30.83	$29.45	25,150
2021-07-22	$30.65	$31.06	$30.19	$30.54	$29.18	45,572
2021-07-21	$30.44	$30.99	$30.28	$30.72	$29.35	36,794
2021-07-20	$29.46	$31.12	$29.45	$29.92	$28.58	68,882
2021-07-19	$29.33	$29.97	$29.00	$29.15	$27.85	32,377
2021-07-16	$30.52	$30.54	$29.84	$30.08	$28.74	35,473
2021-07-15	$29.35	$30.40	$29.35	$30.30	$28.95	29,429
2021-07-14	$29.38	$29.93	$29.38	$29.75	$28.42	39,904
2021-07-13	$29.85	$30.03	$29.19	$29.46	$28.14	33,894
2021-07-12	$29.50	$30.02	$28.85	$29.91	$28.57	25,528
2021-07-09	$29.28	$30.40	$28.86	$29.80	$28.47	33,038
2021-07-08	$28.83	$29.20	$28.51	$28.80	$27.51	35,355
2021-07-07	$29.32	$29.82	$29.15	$29.31	$28.00	43,111
2021-07-06	$30.09	$30.09	$29.17	$29.62	$28.30	35,906
2021-07-02	$30.50	$30.78	$30.12	$30.21	$28.86	33,725
2021-07-01	$30.39	$30.61	$30.24	$30.53	$29.17	113,434
2021-06-30	$31.07	$31.07	$29.88	$30.20	$28.85	52,367
2021-06-29	$30.96	$31.74	$30.00	$30.01	$28.67	38,249
2021-06-28	$30.45	$30.45	$29.70	$29.96	$28.62	39,760
2021-06-25	$30.62	$31.19	$30.31	$30.51	$29.15	220,420
2021-06-24	$30.39	$30.76	$30.14	$30.65	$29.28	44,673
2021-06-23	$30.46	$30.67	$30.24	$30.34	$28.98	53,099
2021-06-22	$30.67	$30.67	$30.09	$30.40	$29.04	39,487
2021-06-21	$30.06	$30.91	$29.74	$30.78	$29.40	44,668
2021-06-18	$30.60	$30.60	$29.65	$29.71	$28.38	118,994
2021-06-17	$32.11	$32.11	$30.91	$31.08	$29.69	43,276
2021-06-16	$31.87	$32.17	$31.16	$32.00	$30.57	61,085
2021-06-15	$31.70	$32.00	$31.27	$31.68	$30.26	49,664
2021-06-14	$32.14	$32.25	$31.29	$31.49	$30.08	53,510
2021-06-11	$31.97	$32.84	$31.80	$32.03	$30.60	51,087
2021-06-10	$32.41	$32.41	$31.61	$31.67	$30.26	133,868
2021-06-09	$32.64	$32.74	$32.12	$32.16	$30.72	34,688
2021-06-08	$32.48	$32.83	$32.16	$32.69	$31.23	39,640
2021-06-07	$32.17	$32.88	$32.17	$32.49	$31.04	29,019
2021-06-04	$32.31	$32.38	$32.05	$32.29	$30.85	19,293
2021-06-03	$32.04	$32.62	$32.04	$32.49	$31.04	43,471
2021-06-02	$32.99	$32.99	$32.47	$32.50	$30.77	44,376
2021-06-01	$32.47	$32.85	$32.31	$32.75	$31.01	35,465
2021-05-28	$32.14	$32.43	$31.56	$32.30	$30.58	40,626
2021-05-27	$31.75	$32.28	$31.68	$31.83	$30.14	28,990
2021-05-26	$31.20	$31.51	$31.04	$31.43	$29.76	26,887
2021-05-25	$32.22	$32.35	$31.00	$31.00	$29.35	29,203
2021-05-24	$32.40	$32.55	$31.90	$32.19	$30.48	55,928
2021-05-21	$32.22	$32.66	$32.03	$32.40	$30.68	31,604
2021-05-20	$31.95	$32.29	$31.40	$31.90	$30.21	45,360
2021-05-19	$31.89	$32.31	$31.12	$32.11	$30.40	38,323
2021-05-18	$32.40	$32.91	$31.70	$32.14	$30.43	37,599
2021-05-17	$32.82	$32.82	$32.10	$32.44	$30.72	79,440
2021-05-14	$32.78	$33.05	$32.50	$32.97	$31.22	29,925
2021-05-13	$31.40	$32.69	$31.40	$32.48	$30.75	29,703
2021-05-12	$32.51	$32.65	$31.12	$31.50	$29.83	42,412
2021-05-11	$32.15	$32.52	$32.03	$32.19	$30.48	29,912
2021-05-10	$33.15	$33.41	$32.37	$32.45	$30.73	38,048
2021-05-07	$32.66	$33.09	$32.62	$32.97	$31.22	32,436
2021-05-06	$32.58	$33.15	$32.44	$33.12	$31.36	69,681
2021-05-05	$32.64	$32.68	$32.34	$32.62	$30.89	27,135
2021-05-04	$32.22	$32.69	$31.93	$32.65	$30.92	39,038
2021-05-03	$32.53	$32.81	$31.95	$32.49	$30.76	44,396
2021-04-30	$31.32	$32.55	$31.22	$32.28	$30.57	79,211
2021-04-29	$31.94	$31.95	$31.46	$31.59	$29.91	34,640
2021-04-28	$31.98	$32.50	$31.42	$31.59	$29.91	34,124
2021-04-27	$32.03	$32.10	$31.63	$32.01	$30.31	40,246
2021-04-26	$32.39	$32.84	$32.05	$32.07	$30.37	99,887
2021-04-23	$31.43	$32.57	$31.43	$32.24	$30.53	44,504
2021-04-22	$31.89	$31.91	$31.25	$31.29	$29.63	45,060
2021-04-21	$31.82	$32.14	$31.44	$31.70	$30.02	59,775
2021-04-20	$33.10	$33.20	$31.00	$31.25	$29.59	59,260
2021-04-19	$32.53	$32.78	$31.85	$32.45	$30.73	41,225
2021-04-16	$32.52	$32.70	$32.25	$32.39	$30.67	26,019
2021-04-15	$32.49	$32.49	$31.53	$32.18	$30.47	24,078
2021-04-14	$31.57	$32.57	$31.57	$32.25	$30.54	28,593
2021-04-13	$32.24	$32.24	$31.58	$31.69	$30.01	25,108
2021-04-12	$32.36	$32.80	$32.15	$32.42	$30.70	21,868
2021-04-09	$32.26	$32.55	$32.07	$32.13	$30.42	30,533
2021-04-08	$31.79	$32.27	$31.24	$32.27	$30.56	53,019
2021-04-07	$32.38	$32.55	$31.69	$31.70	$30.02	62,523
2021-04-06	$32.50	$32.90	$31.94	$32.29	$30.57	34,346
2021-04-05	$33.09	$33.09	$32.13	$32.47	$30.75	31,712
2021-04-01	$32.22	$32.81	$31.80	$32.65	$30.92	34,888
2021-03-31	$32.84	$34.05	$32.03	$32.47	$30.75	71,472
2021-03-30	$32.61	$33.32	$32.34	$32.99	$31.24	41,210
2021-03-29	$32.51	$33.59	$32.04	$32.27	$30.56	44,037
2021-03-26	$32.72	$33.23	$32.43	$33.06	$31.30	37,611
2021-03-25	$32.60	$32.60	$31.12	$32.21	$30.50	44,830
2021-03-24	$31.46	$32.87	$31.31	$31.31	$29.65	44,200
2021-03-23	$32.24	$32.24	$31.10	$31.12	$29.47	51,198
2021-03-22	$33.10	$33.32	$31.73	$31.87	$30.18	51,501
2021-03-19	$32.48	$33.30	$31.79	$33.24	$31.47	199,634
2021-03-18	$32.66	$33.29	$32.32	$32.50	$30.77	63,891
2021-03-17	$32.67	$32.95	$31.93	$32.50	$30.77	45,273
2021-03-16	$32.76	$33.02	$31.74	$32.43	$30.71	39,810
2021-03-15	$34.32	$34.32	$32.91	$33.13	$31.37	32,756
2021-03-12	$33.83	$34.47	$33.61	$34.24	$32.42	36,611
2021-03-11	$33.94	$33.94	$32.91	$33.57	$31.79	46,159
2021-03-10	$32.63	$33.85	$32.63	$33.81	$32.01	35,777
2021-03-09	$32.46	$33.32	$31.59	$32.82	$31.08	63,610
2021-03-08	$31.66	$33.82	$31.66	$33.28	$31.51	50,884
2021-03-05	$31.20	$31.91	$30.33	$31.85	$30.16	49,861
2021-03-04	$30.68	$31.61	$30.33	$30.54	$28.92	61,049
2021-03-03	$30.34	$31.97	$30.30	$31.17	$29.24	63,776
2021-03-02	$30.01	$30.52	$30.01	$30.20	$28.33	44,821
2021-03-01	$30.00	$30.50	$29.35	$30.47	$28.58	45,118
2021-02-26	$29.97	$30.18	$29.24	$29.24	$27.43	69,566
2021-02-25	$31.79	$31.79	$30.08	$30.10	$28.23	38,197
2021-02-24	$30.71	$31.53	$30.71	$30.99	$29.07	36,751
2021-02-23	$30.03	$31.14	$29.17	$30.45	$28.56	37,352
2021-02-22	$29.52	$30.15	$29.44	$29.99	$28.13	62,906
2021-02-19	$29.20	$29.64	$28.93	$29.54	$27.71	41,520
2021-02-18	$29.45	$29.63	$29.01	$29.10	$27.29	33,800
2021-02-17	$29.25	$29.94	$29.19	$29.58	$27.75	40,168
2021-02-16	$29.36	$29.69	$29.10	$29.41	$27.59	46,908
2021-02-12	$29.17	$29.46	$28.88	$29.02	$27.22	39,271
2021-02-11	$29.75	$29.81	$28.83	$29.14	$27.33	23,256
2021-02-10	$29.95	$30.14	$29.17	$29.52	$27.69	35,627
2021-02-09	$28.92	$29.80	$28.50	$29.71	$27.87	45,840
2021-02-08	$29.00	$29.57	$28.65	$28.74	$26.96	59,191
2021-02-05	$29.26	$29.26	$28.80	$28.92	$27.13	29,571
2021-02-04	$27.98	$28.95	$27.98	$28.95	$27.15	24,903
2021-02-03	$27.26	$28.16	$27.26	$27.98	$26.24	29,378
2021-02-02	$28.67	$28.67	$27.59	$28.11	$26.37	34,279
2021-02-01	$27.37	$27.95	$26.76	$27.67	$25.95	50,497
2021-01-29	$27.86	$28.05	$27.06	$27.15	$25.47	50,896
2021-01-28	$27.84	$28.23	$27.50	$27.90	$26.17	41,446
2021-01-27	$28.03	$28.60	$26.97	$27.36	$25.66	60,220
2021-01-26	$29.03	$29.10	$28.50	$28.59	$26.82	47,384
2021-01-25	$29.03	$29.33	$28.27	$28.82	$27.03	46,617
2021-01-22	$28.90	$29.46	$28.29	$29.42	$27.60	43,811
2021-01-21	$28.66	$28.98	$28.25	$28.67	$26.89	65,222
2021-01-20	$28.50	$28.97	$28.25	$28.77	$26.99	69,990
2021-01-19	$29.74	$29.74	$28.36	$28.43	$26.67	89,905
2021-01-15	$28.47	$29.33	$28.33	$28.83	$27.04	35,593
2021-01-14	$28.62	$29.25	$28.62	$29.05	$27.25	35,720
2021-01-13	$28.62	$28.66	$28.15	$28.54	$26.77	31,791
2021-01-12	$28.57	$28.83	$28.23	$28.75	$26.97	45,392
2021-01-11	$28.42	$28.42	$27.77	$28.12	$26.38	46,929
2021-01-08	$29.16	$29.16	$27.55	$28.37	$26.61	40,214
2021-01-07	$29.38	$29.66	$28.78	$29.15	$27.34	32,958
2021-01-06	$28.03	$29.64	$27.15	$28.93	$27.14	72,636
2021-01-05	$27.16	$27.52	$26.77	$27.12	$25.44	47,144
2021-01-04	$27.30	$27.58	$26.75	$27.01	$25.33	61,444
2020-12-31	$26.79	$27.33	$26.69	$27.17	$25.48	43,078
2020-12-30	$26.70	$27.07	$26.69	$26.88	$25.21	20,013
2020-12-29	$27.48	$27.48	$26.50	$26.72	$25.06	35,397
2020-12-28	$27.48	$27.76	$27.25	$27.30	$25.61	32,954
2020-12-24	$28.06	$28.06	$26.94	$27.24	$25.55	14,036
2020-12-23	$26.53	$27.61	$26.53	$27.55	$25.84	49,867
2020-12-22	$26.49	$26.74	$26.33	$26.47	$24.83	54,620
2020-12-21	$26.30	$26.98	$26.15	$26.41	$24.77	77,752
2020-12-18	$27.08	$27.34	$26.35	$26.43	$24.79	216,776
2020-12-17	$26.42	$26.94	$26.27	$26.93	$25.26	40,733
2020-12-16	$27.01	$27.11	$26.46	$26.53	$24.88	43,695
2020-12-15	$26.44	$27.07	$26.23	$26.67	$25.02	63,955
2020-12-14	$26.49	$26.64	$26.15	$26.21	$24.58	40,758
2020-12-11	$25.95	$26.57	$25.95	$26.07	$24.45	23,090
2020-12-10	$25.90	$26.47	$25.48	$26.18	$24.56	38,490
2020-12-09	$25.50	$25.95	$25.44	$25.79	$24.19	49,846
2020-12-08	$25.61	$25.95	$25.34	$25.50	$23.92	46,565
2020-12-07	$25.28	$25.89	$25.07	$25.68	$24.09	32,278
2020-12-04	$25.40	$25.81	$25.07	$25.68	$24.09	64,810
2020-12-03	$25.37	$25.41	$24.79	$25.10	$23.54	30,212
2020-12-02	$24.50	$25.65	$24.50	$25.42	$23.58	49,244
2020-12-01	$25.23	$25.59	$24.17	$24.74	$22.95	74,529
2020-11-30	$25.28	$26.18	$24.83	$24.83	$23.03	57,396
2020-11-27	$25.75	$26.10	$25.14	$25.55	$23.70	27,110
2020-11-25	$25.50	$25.97	$25.02	$25.94	$24.06	62,669
2020-11-24	$24.58	$25.66	$24.44	$25.64	$23.78	49,318
2020-11-23	$24.37	$24.40	$23.88	$24.06	$22.32	70,975
2020-11-20	$23.47	$24.31	$23.40	$24.16	$22.41	39,669
2020-11-19	$23.26	$23.97	$22.99	$23.86	$22.13	47,211
2020-11-18	$24.26	$24.65	$23.02	$23.47	$21.77	69,085
2020-11-17	$24.50	$24.50	$23.62	$24.25	$22.49	61,402
2020-11-16	$24.88	$25.43	$24.53	$24.68	$22.89	59,499
2020-11-13	$24.26	$24.56	$23.68	$24.09	$22.35	27,002
2020-11-12	$24.26	$24.36	$23.57	$23.88	$22.15	20,241
2020-11-11	$25.74	$25.74	$24.37	$24.69	$22.90	25,351
2020-11-10	$25.28	$26.00	$24.51	$25.73	$23.87	34,090
2020-11-09	$22.25	$25.69	$22.25	$25.04	$23.23	73,475
2020-11-06	$22.18	$22.18	$21.31	$21.37	$19.82	20,265
2020-11-05	$21.43	$22.46	$21.43	$22.21	$20.60	29,726
2020-11-04	$22.23	$22.23	$21.45	$21.45	$19.90	30,401
2020-11-03	$22.61	$23.01	$22.26	$22.80	$21.15	41,462
2020-11-02	$22.27	$22.27	$21.78	$22.10	$20.50	24,281
2020-10-30	$21.52	$22.18	$21.52	$21.86	$20.28	49,753
2020-10-29	$21.66	$22.02	$21.44	$21.91	$20.32	36,381
2020-10-28	$21.78	$22.25	$21.69	$21.90	$20.31	49,012
2020-10-27	$23.55	$23.70	$22.16	$22.25	$20.64	27,884
2020-10-26	$23.80	$24.13	$23.30	$23.52	$21.82	63,760
2020-10-23	$23.55	$24.20	$23.47	$24.10	$22.36	65,620
2020-10-22	$22.36	$23.59	$22.36	$23.40	$21.71	49,741
2020-10-21	$22.06	$22.41	$21.90	$22.23	$20.62	46,580
2020-10-20	$22.39	$22.81	$21.76	$21.93	$20.34	35,443
2020-10-19	$21.43	$21.63	$21.18	$21.24	$19.70	30,512
2020-10-16	$20.69	$21.29	$20.57	$21.19	$19.66	29,382
2020-10-15	$19.90	$20.74	$19.90	$20.74	$19.24	23,212
2020-10-14	$20.60	$20.62	$20.25	$20.25	$18.78	25,551
2020-10-13	$20.44	$21.04	$20.44	$20.57	$19.08	25,960
2020-10-12	$20.96	$21.36	$20.91	$21.31	$19.77	25,870
2020-10-09	$21.29	$21.31	$20.77	$20.90	$19.39	21,745
2020-10-08	$20.88	$21.26	$20.63	$21.09	$19.56	22,352
2020-10-07	$20.54	$20.85	$20.40	$20.75	$19.25	33,492
2020-10-06	$20.38	$21.05	$19.57	$20.30	$18.83	58,047
2020-10-05	$20.08	$20.20	$19.79	$20.04	$18.59	62,136
2020-10-02	$18.25	$19.85	$18.25	$19.60	$18.18	34,473
2020-10-01	$18.10	$18.79	$17.85	$18.59	$17.24	47,728
2020-09-30	$17.90	$18.43	$17.83	$18.02	$16.72	29,530
2020-09-29	$18.03	$18.15	$17.56	$17.80	$16.51	26,987
2020-09-28	$17.75	$18.69	$17.65	$18.22	$16.90	29,802
2020-09-25	$17.17	$17.74	$17.17	$17.64	$16.36	24,155
2020-09-24	$17.22	$18.25	$17.22	$17.41	$16.15	35,428
2020-09-23	$18.00	$18.36	$17.09	$17.12	$15.88	39,404
2020-09-22	$18.37	$18.53	$17.67	$17.96	$16.66	41,364
2020-09-21	$19.23	$19.90	$18.07	$18.31	$16.98	75,855
2020-09-18	$20.26	$20.26	$19.39	$19.69	$18.26	131,629
2020-09-17	$19.80	$20.21	$19.55	$19.97	$18.52	28,397
2020-09-16	$19.78	$20.95	$19.47	$20.02	$18.57	43,021
2020-09-15	$20.11	$20.16	$19.43	$19.44	$18.03	29,568
2020-09-14	$20.00	$20.44	$19.80	$20.10	$18.65	30,977
2020-09-11	$20.17	$20.23	$19.68	$19.79	$18.36	38,294
2020-09-10	$20.78	$20.78	$20.16	$20.20	$18.74	25,467
2020-09-09	$21.00	$21.31	$20.42	$20.45	$18.97	44,984
2020-09-08	$21.55	$21.55	$20.70	$20.93	$19.42	39,035
2020-09-04	$21.87	$22.07	$21.31	$21.72	$20.15	34,256
2020-09-03	$21.70	$22.30	$21.30	$21.46	$19.91	40,254
2020-09-02	$21.47	$21.93	$21.40	$21.89	$20.04	31,476
2020-09-01	$21.78	$22.20	$21.58	$21.76	$19.93	29,137
2020-08-31	$22.52	$22.52	$21.84	$21.84	$20.00	44,877
2020-08-28	$22.22	$22.59	$22.11	$22.56	$20.66	57,666
2020-08-27	$21.58	$22.13	$21.58	$21.84	$20.00	41,044
2020-08-26	$21.96	$21.96	$21.42	$21.42	$19.61	39,012
2020-08-25	$22.19	$22.44	$21.57	$21.85	$20.01	48,650
2020-08-24	$21.41	$21.93	$21.29	$21.93	$20.08	36,972
2020-08-21	$21.28	$21.30	$20.66	$21.06	$19.28	102,202
2020-08-20	$21.04	$22.33	$21.00	$21.19	$19.40	64,034
2020-08-19	$21.31	$21.84	$21.13	$21.43	$19.62	20,527
2020-08-18	$22.47	$22.47	$21.33	$21.38	$19.58	26,486
2020-08-17	$22.38	$22.58	$22.18	$22.38	$20.49	17,871
2020-08-14	$22.25	$22.83	$21.89	$22.60	$20.69	16,948
2020-08-13	$22.77	$22.97	$22.37	$22.48	$20.58	21,486
2020-08-12	$23.79	$24.29	$22.60	$23.04	$21.10	23,024
2020-08-11	$23.28	$23.86	$23.18	$23.31	$21.34	27,096
2020-08-10	$22.67	$23.35	$22.35	$22.85	$20.92	29,770
2020-08-07	$21.24	$22.67	$21.13	$22.67	$20.76	27,624
2020-08-06	$21.59	$21.67	$21.26	$21.38	$19.58	20,669
2020-08-05	$21.13	$21.45	$20.96	$21.44	$19.63	29,771
2020-08-04	$21.01	$21.39	$20.85	$21.06	$19.28	26,740
2020-08-03	$21.49	$21.49	$20.98	$21.17	$19.38	39,039
2020-07-31	$21.28	$21.43	$20.61	$21.29	$19.49	56,103
2020-07-30	$21.71	$21.99	$21.13	$21.50	$19.69	44,744
2020-07-29	$21.97	$22.23	$21.76	$22.17	$20.30	41,067
2020-07-28	$21.81	$22.34	$21.81	$21.97	$20.12	35,913
2020-07-27	$22.39	$23.14	$21.36	$21.97	$20.12	47,678
2020-07-24	$22.74	$23.10	$22.49	$22.57	$20.67	48,938
2020-07-23	$22.09	$22.93	$22.09	$22.66	$20.75	34,240
2020-07-22	$22.91	$23.14	$21.85	$22.14	$20.27	53,282
2020-07-21	$22.30	$23.17	$21.59	$23.10	$21.15	60,390
2020-07-20	$20.94	$21.26	$20.71	$21.11	$19.33	57,282
2020-07-17	$21.33	$21.65	$21.00	$21.14	$19.36	43,432
2020-07-16	$21.38	$21.71	$21.03	$21.43	$19.62	30,537
2020-07-15	$21.38	$21.70	$21.04	$21.43	$19.62	59,615
2020-07-14	$20.84	$21.15	$20.38	$20.69	$18.95	24,810
2020-07-13	$21.01	$21.18	$20.16	$20.86	$19.10	26,673
2020-07-10	$20.00	$20.65	$19.87	$20.62	$18.88	30,619
2020-07-09	$20.16	$20.33	$19.55	$19.66	$18.00	59,065
2020-07-08	$20.48	$20.71	$20.00	$20.31	$18.60	36,743
2020-07-07	$21.06	$21.28	$20.50	$20.57	$18.84	40,563
2020-07-06	$21.58	$21.77	$21.08	$21.21	$19.42	24,283
2020-07-02	$21.83	$22.09	$20.90	$21.03	$19.26	35,840
2020-07-01	$22.57	$22.57	$20.93	$21.17	$19.38	50,958
2020-06-30	$21.65	$22.71	$21.65	$22.60	$20.69	57,235
2020-06-29	$21.14	$22.08	$21.14	$21.89	$20.04	56,975
2020-06-26	$21.25	$22.34	$20.02	$21.24	$19.45	221,318
2020-06-25	$20.67	$21.78	$20.33	$21.76	$19.93	49,781
2020-06-24	$21.32	$21.42	$20.67	$20.90	$19.14	54,292
2020-06-23	$22.38	$22.65	$21.61	$21.67	$19.84	34,785
2020-06-22	$21.68	$22.15	$21.48	$21.92	$20.07	34,495
2020-06-19	$22.61	$22.61	$21.64	$21.90	$20.05	128,409
2020-06-18	$21.65	$22.49	$21.65	$22.25	$20.37	44,441
2020-06-17	$23.45	$23.59	$21.94	$21.96	$20.11	49,390
2020-06-16	$23.16	$23.28	$22.34	$22.96	$21.02	48,203
2020-06-15	$21.09	$22.26	$20.92	$22.10	$20.24	41,311
2020-06-12	$22.62	$22.62	$21.30	$22.06	$20.20	57,061
2020-06-11	$22.03	$22.30	$21.25	$21.38	$19.58	70,346
2020-06-10	$24.89	$24.89	$23.36	$23.42	$21.45	60,902
2020-06-09	$25.10	$25.41	$24.28	$25.07	$22.96	46,861
2020-06-08	$25.41	$25.81	$25.18	$25.75	$23.58	50,033
2020-06-05	$25.06	$25.14	$23.96	$24.72	$22.64	67,752
2020-06-04	$23.00	$23.65	$22.64	$23.57	$21.58	45,489
2020-06-03	$23.03	$23.98	$22.57	$23.63	$21.38	57,645
2020-06-02	$22.67	$22.88	$22.19	$22.34	$20.22	39,368
2020-06-01	$23.20	$23.33	$22.28	$22.31	$20.19	65,131
2020-05-29	$23.17	$23.56	$22.50	$22.94	$20.76	35,772
2020-05-28	$25.13	$25.97	$23.50	$23.59	$21.35	42,618
2020-05-27	$23.56	$25.03	$23.18	$24.64	$22.30	49,961
2020-05-26	$22.31	$22.93	$22.04	$22.62	$20.47	61,918
2020-05-22	$21.44	$21.56	$20.90	$21.18	$19.17	27,198
2020-05-21	$21.61	$22.08	$21.49	$21.50	$19.46	23,228
2020-05-20	$21.00	$21.99	$20.99	$21.69	$19.63	43,883
2020-05-19	$21.69	$21.69	$20.34	$20.39	$18.45	41,586
2020-05-18	$20.67	$22.07	$20.67	$21.95	$19.86	60,576
2020-05-15	$19.87	$20.16	$19.50	$19.76	$17.88	52,351
2020-05-14	$19.20	$20.22	$19.14	$19.99	$18.09	58,150
2020-05-13	$20.23	$20.23	$19.05	$19.68	$17.81	62,271
2020-05-12	$21.73	$21.81	$20.50	$20.56	$18.61	65,570
2020-05-11	$22.12	$22.14	$21.26	$21.30	$19.27	67,156
2020-05-08	$21.62	$22.78	$21.62	$22.60	$20.45	59,827
2020-05-07	$21.36	$21.62	$20.80	$21.10	$19.09	82,950
2020-05-06	$21.57	$22.64	$20.74	$20.99	$18.99	70,753
2020-05-05	$22.98	$24.91	$21.39	$21.46	$19.42	48,544
2020-05-04	$22.32	$22.74	$21.78	$22.43	$20.30	28,090
2020-05-01	$22.98	$23.60	$22.00	$22.74	$20.58	59,238
2020-04-30	$24.53	$25.38	$23.15	$23.60	$21.36	48,345
2020-04-29	$24.52	$26.08	$24.04	$25.18	$22.79	82,101
2020-04-28	$23.46	$23.97	$23.29	$23.56	$21.32	38,945
2020-04-27	$22.20	$23.32	$21.83	$23.09	$20.89	54,460
2020-04-24	$21.74	$21.93	$20.82	$21.87	$19.79	54,028
2020-04-23	$21.39	$22.15	$21.39	$21.85	$19.77	47,853
2020-04-22	$22.10	$22.24	$21.20	$21.33	$19.30	47,827
2020-04-21	$21.99	$22.37	$20.47	$21.47	$19.43	53,611
2020-04-20	$21.68	$22.20	$20.99	$21.95	$19.86	43,668
2020-04-17	$20.70	$21.83	$20.51	$21.68	$19.62	59,428
2020-04-16	$20.50	$20.62	$19.12	$20.05	$18.14	87,207
2020-04-15	$21.00	$21.92	$20.51	$20.56	$18.61	45,866
2020-04-14	$23.21	$23.36	$21.77	$22.07	$19.97	52,345
2020-04-13	$23.22	$23.57	$22.13	$22.70	$20.54	53,008
2020-04-09	$21.92	$23.52	$21.92	$23.49	$21.26	88,975
2020-04-08	$21.58	$21.85	$20.74	$21.52	$19.47	60,392
2020-04-07	$21.59	$22.53	$20.56	$21.26	$19.24	75,343
2020-04-06	$19.95	$21.08	$19.85	$21.01	$19.01	80,305
2020-04-03	$20.04	$20.04	$18.64	$19.11	$17.29	54,765
2020-04-02	$19.16	$20.60	$19.16	$20.15	$18.23	44,411
2020-04-01	$20.12	$20.24	$19.13	$19.33	$17.49	78,367
2020-03-31	$20.07	$21.17	$19.71	$21.17	$19.16	88,995
2020-03-30	$20.43	$20.50	$19.50	$20.22	$18.30	86,663
2020-03-27	$20.76	$21.50	$20.17	$20.26	$18.33	88,164
2020-03-26	$21.26	$22.15	$20.93	$21.87	$19.79	79,296
2020-03-25	$21.53	$21.99	$20.55	$21.14	$19.13	69,504
2020-03-24	$20.38	$21.84	$20.08	$21.15	$19.14	62,531
2020-03-23	$21.65	$21.65	$18.90	$19.56	$17.70	77,747
2020-03-20	$23.52	$23.88	$21.00	$21.07	$19.07	97,188
2020-03-19	$22.21	$24.30	$21.75	$23.63	$21.38	81,223
2020-03-18	$25.16	$25.86	$22.07	$22.38	$20.25	95,202
2020-03-17	$22.12	$25.62	$21.54	$25.42	$23.00	90,767
2020-03-16	$21.16	$23.37	$21.16	$21.76	$19.69	86,960
2020-03-13	$23.06	$24.21	$22.36	$23.90	$21.63	88,442
2020-03-12	$22.22	$23.34	$20.56	$21.86	$19.78	90,694
2020-03-11	$24.15	$24.38	$23.50	$23.67	$21.42	70,713
2020-03-10	$24.80	$25.30	$23.03	$24.75	$22.40	63,956
2020-03-09	$25.63	$26.73	$23.54	$24.08	$21.79	81,642
2020-03-06	$26.67	$28.39	$26.67	$27.58	$24.96	71,605
2020-03-05	$28.46	$28.69	$27.42	$27.80	$25.16	56,861
2020-03-04	$29.40	$29.50	$28.47	$29.46	$26.39	48,479
2020-03-03	$30.11	$30.63	$28.82	$29.16	$26.12	43,535
2020-03-02	$28.64	$30.20	$28.45	$30.18	$27.04	48,646
2020-02-28	$29.45	$30.07	$28.39	$28.69	$25.70	66,839
2020-02-27	$30.43	$31.40	$30.00	$30.14	$27.00	47,674
2020-02-26	$31.45	$31.69	$30.89	$30.90	$27.68	38,340
2020-02-25	$31.96	$32.19	$31.21	$31.34	$28.08	44,333
2020-02-24	$31.84	$32.25	$31.74	$31.95	$28.62	54,719
2020-02-21	$32.87	$32.89	$32.39	$32.77	$29.36	29,825
2020-02-20	$32.72	$33.11	$32.57	$32.90	$29.48	27,629
2020-02-19	$32.84	$33.01	$32.70	$32.70	$29.30	20,428
2020-02-18	$33.20	$33.27	$32.28	$32.72	$29.31	40,939
2020-02-14	$33.29	$33.37	$32.90	$33.02	$29.58	21,987
2020-02-13	$33.19	$33.45	$33.03	$33.44	$29.96	30,803
2020-02-12	$33.50	$33.99	$33.12	$33.26	$29.80	24,355
2020-02-11	$33.33	$33.55	$33.13	$33.32	$29.85	35,791
2020-02-10	$32.95	$33.10	$32.85	$33.10	$29.65	18,581
2020-02-07	$33.47	$33.57	$32.91	$33.05	$29.61	30,329
2020-02-06	$34.23	$34.23	$33.64	$33.70	$30.19	31,077
2020-02-05	$33.44	$34.02	$33.42	$33.98	$30.44	44,735
2020-02-04	$32.99	$33.57	$32.99	$33.07	$29.63	49,023
2020-02-03	$32.79	$33.19	$32.75	$32.85	$29.43	48,182
2020-01-31	$33.41	$33.50	$32.65	$32.77	$29.36	47,130
2020-01-30	$33.08	$33.56	$32.93	$33.48	$29.99	74,562
2020-01-29	$33.72	$33.77	$33.23	$33.29	$29.82	32,402
2020-01-28	$33.98	$33.98	$33.52	$33.75	$30.24	26,518
2020-01-27	$33.52	$34.04	$33.52	$33.75	$30.24	28,874
2020-01-24	$34.72	$34.72	$33.87	$34.02	$30.48	39,339
2020-01-23	$34.72	$35.14	$34.16	$34.70	$31.09	50,543
2020-01-22	$35.23	$35.60	$34.73	$34.87	$31.24	45,618
2020-01-21	$37.03	$37.16	$34.91	$34.98	$31.34	47,298
2020-01-17	$35.85	$35.86	$35.26	$35.44	$31.75	38,210
2020-01-16	$35.14	$35.77	$35.08	$35.56	$31.86	23,148
2020-01-15	$35.26	$35.26	$34.64	$35.06	$31.41	32,451
2020-01-14	$35.72	$35.93	$35.27	$35.39	$31.71	31,469
2020-01-13	$35.29	$35.96	$35.29	$35.79	$32.06	46,223
2020-01-10	$35.56	$35.95	$35.01	$35.24	$31.57	25,674
2020-01-09	$35.69	$36.15	$35.35	$35.59	$31.89	24,310
2020-01-08	$35.40	$35.62	$35.31	$35.50	$31.80	25,266
2020-01-07	$35.42	$35.69	$35.01	$35.16	$31.50	22,160
2020-01-06	$35.80	$35.88	$35.02	$35.66	$31.95	23,350
2020-01-03	$35.94	$36.11	$35.51	$35.99	$32.24	26,463
2020-01-02	$36.49	$36.49	$36.00	$36.28	$32.50	27,625
2019-12-31	$36.48	$36.61	$36.13	$36.47	$32.67	26,373
2019-12-30	$36.71	$36.90	$36.30	$36.43	$32.64	19,508
2019-12-27	$36.72	$36.72	$36.38	$36.68	$32.86	24,875
2019-12-26	$36.75	$36.95	$36.45	$36.60	$32.79	22,917
2019-12-24	$36.70	$36.81	$35.17	$36.76	$32.93	10,525
2019-12-23	$36.80	$36.92	$36.37	$36.67	$32.85	31,469
2019-12-20	$36.53	$37.32	$36.51	$36.78	$32.95	66,118
2019-12-19	$36.82	$36.88	$36.38	$36.64	$32.83	33,897
2019-12-18	$37.30	$37.30	$36.74	$36.91	$33.07	38,727
2019-12-17	$36.91	$37.21	$36.72	$37.04	$33.18	36,955
2019-12-16	$36.51	$36.98	$36.30	$36.82	$32.99	48,103
2019-12-13	$36.38	$36.50	$35.68	$36.30	$32.52	33,070
2019-12-12	$35.52	$36.40	$35.52	$36.30	$32.52	36,373
2019-12-11	$35.62	$35.67	$35.33	$35.53	$31.83	21,906
2019-12-10	$35.21	$35.62	$35.04	$35.48	$31.79	32,410
2019-12-09	$35.19	$35.39	$35.05	$35.14	$31.48	17,734
2019-12-06	$35.21	$35.60	$35.10	$35.28	$31.61	40,200
2019-12-05	$34.78	$35.07	$34.75	$35.04	$31.39	20,309
2019-12-04	$34.89	$35.25	$34.79	$35.03	$31.14	32,414
2019-12-03	$34.85	$34.88	$34.34	$34.73	$30.88	35,944
2019-12-02	$35.39	$35.61	$35.03	$35.08	$31.19	26,453
2019-11-29	$35.49	$35.50	$35.22	$35.25	$31.34	9,774
2019-11-27	$35.61	$35.80	$35.34	$35.49	$31.55	26,463
2019-11-26	$35.68	$36.01	$35.34	$35.40	$31.47	32,645
2019-11-25	$35.28	$35.92	$35.28	$35.75	$31.78	37,271
2019-11-22	$35.28	$35.46	$35.13	$35.20	$31.29	41,100
2019-11-21	$35.68	$35.73	$34.91	$35.29	$31.37	44,981
2019-11-20	$35.12	$35.61	$34.84	$35.53	$31.59	83,496
2019-11-19	$35.26	$35.49	$34.86	$35.21	$31.30	63,033
2019-11-18	$35.50	$35.70	$34.99	$35.00	$31.12	71,587
2019-11-15	$35.82	$35.97	$35.40	$35.55	$31.61	28,573
2019-11-14	$36.06	$36.06	$35.30	$35.56	$31.61	37,250
2019-11-13	$35.79	$35.79	$35.39	$35.54	$31.60	34,537
2019-11-12	$36.69	$36.69	$35.88	$36.04	$32.04	35,646
2019-11-11	$36.16	$36.32	$35.95	$36.13	$32.12	28,279
2019-11-08	$36.22	$36.59	$36.06	$36.32	$32.29	27,321
2019-11-07	$36.39	$36.48	$36.03	$36.18	$32.17	36,586
2019-11-06	$36.00	$36.17	$35.54	$35.99	$32.00	41,039
2019-11-05	$36.15	$36.40	$35.88	$36.06	$32.06	53,195
2019-11-04	$35.81	$36.21	$35.61	$35.91	$31.93	37,036
2019-11-01	$35.36	$35.71	$35.12	$35.59	$31.64	31,538
2019-10-31	$35.46	$35.46	$34.71	$35.21	$31.30	35,293
2019-10-30	$35.32	$35.73	$34.90	$35.52	$31.58	33,642
2019-10-29	$35.07	$35.59	$35.07	$35.48	$31.54	35,517
2019-10-28	$35.14	$35.36	$34.98	$35.06	$31.17	34,010
2019-10-25	$34.71	$35.34	$34.71	$34.93	$31.05	40,538
2019-10-24	$35.45	$35.55	$34.76	$35.01	$31.13	34,947
2019-10-23	$35.33	$35.53	$35.07	$35.33	$31.41	29,716
2019-10-22	$35.16	$35.76	$34.88	$35.32	$31.40	45,829
2019-10-21	$35.06	$35.77	$35.06	$35.15	$31.25	86,634
2019-10-18	$34.63	$35.06	$34.52	$34.87	$31.00	50,610
2019-10-17	$34.85	$35.11	$34.52	$34.83	$30.97	56,271
2019-10-16	$34.24	$34.95	$34.00	$34.80	$30.94	78,260
2019-10-15	$34.49	$35.43	$34.02	$34.12	$30.33	118,010
2019-10-14	$32.72	$33.27	$32.60	$32.85	$29.21	34,222
2019-10-11	$32.89	$33.27	$32.57	$32.93	$29.28	44,084
2019-10-10	$32.28	$32.64	$32.09	$32.51	$28.90	40,858
2019-10-09	$32.33	$32.50	$32.00	$32.23	$28.65	28,754
2019-10-08	$32.27	$32.36	$31.95	$32.13	$28.57	30,846
2019-10-07	$32.24	$32.83	$32.24	$32.57	$28.96	26,210
2019-10-04	$31.95	$32.43	$31.95	$32.43	$28.83	36,422
2019-10-03	$32.00	$32.33	$31.60	$32.01	$28.46	21,024
2019-10-02	$31.89	$32.28	$31.75	$32.18	$28.61	26,116
2019-10-01	$32.98	$33.19	$31.97	$32.09	$28.53	23,089
2019-09-30	$32.88	$33.13	$32.70	$32.80	$29.16	25,866
2019-09-27	$32.97	$33.40	$32.65	$32.83	$29.19	18,894
2019-09-26	$33.46	$33.46	$32.70	$32.80	$29.16	28,386
2019-09-25	$32.93	$33.66	$32.93	$33.52	$29.80	28,426
2019-09-24	$33.50	$33.62	$32.77	$32.97	$29.31	146,478
2019-09-23	$33.15	$33.52	$32.93	$33.49	$29.77	26,869
2019-09-20	$33.33	$33.98	$32.95	$33.63	$29.90	82,889
2019-09-19	$33.65	$34.15	$33.29	$33.33	$29.63	24,985
2019-09-18	$33.63	$33.94	$33.35	$33.70	$29.96	35,280
2019-09-17	$33.41	$33.69	$32.93	$33.54	$29.82	23,781
2019-09-16	$33.31	$34.07	$33.18	$33.65	$29.92	24,460
2019-09-13	$33.24	$33.86	$32.89	$33.52	$29.80	35,212
2019-09-12	$32.96	$33.51	$32.55	$33.22	$29.53	36,207
2019-09-11	$32.44	$33.22	$32.37	$33.13	$29.45	31,238
2019-09-10	$31.59	$32.49	$31.57	$32.33	$28.74	24,677
2019-09-09	$30.77	$31.80	$30.74	$31.62	$28.11	26,033
2019-09-06	$31.14	$31.14	$30.60	$30.63	$27.23	25,413
2019-09-05	$30.72	$31.61	$30.72	$31.00	$27.56	43,695
2019-09-04	$30.41	$30.69	$30.21	$30.51	$26.89	43,236
2019-09-03	$30.60	$30.65	$30.12	$30.21	$26.63	28,561
2019-08-30	$30.83	$31.10	$30.64	$30.77	$27.12	31,971
2019-08-29	$30.45	$31.68	$30.45	$30.83	$27.17	39,243
2019-08-28	$29.89	$30.29	$29.78	$30.17	$26.59	72,689
2019-08-27	$30.73	$30.73	$29.88	$29.91	$26.36	42,458
2019-08-26	$30.52	$31.07	$30.25	$30.77	$27.12	53,375
2019-08-23	$31.49	$31.99	$30.20	$30.32	$26.72	47,998
2019-08-22	$31.94	$32.10	$31.61	$31.64	$27.89	31,180
2019-08-21	$32.15	$32.15	$31.42	$31.81	$28.04	39,223
2019-08-20	$32.03	$32.40	$31.82	$32.01	$28.21	26,229
2019-08-19	$32.62	$32.62	$32.00	$32.19	$28.37	20,497
2019-08-16	$31.22	$32.19	$31.18	$32.14	$28.33	34,432
2019-08-15	$30.97	$31.32	$30.97	$31.03	$27.35	20,349
2019-08-14	$31.50	$31.87	$30.96	$31.19	$27.49	25,573
2019-08-13	$31.93	$32.15	$31.42	$32.07	$28.27	25,610
2019-08-12	$31.58	$32.08	$30.97	$31.98	$28.19	24,718
2019-08-09	$31.65	$32.17	$31.31	$31.73	$27.97	24,377
2019-08-08	$31.47	$31.85	$31.35	$31.70	$27.94	46,730
2019-08-07	$31.02	$31.32	$30.72	$31.23	$27.53	28,194
2019-08-06	$31.51	$31.80	$31.15	$31.50	$27.76	46,816
2019-08-05	$32.22	$32.22	$30.93	$31.47	$27.74	32,380
2019-08-02	$32.31	$32.69	$32.07	$32.39	$28.55	23,375
2019-08-01	$33.34	$33.64	$32.50	$32.53	$28.67	38,802
2019-07-31	$33.64	$34.24	$33.60	$33.60	$29.61	48,003
2019-07-30	$33.20	$33.83	$33.13	$33.66	$29.67	30,244
2019-07-29	$33.70	$33.82	$33.22	$33.35	$29.39	21,990
2019-07-26	$32.82	$33.87	$32.74	$33.72	$29.72	35,960
2019-07-25	$33.55	$33.55	$32.48	$32.79	$28.90	18,528
2019-07-24	$31.91	$33.42	$31.91	$33.22	$29.28	47,907
2019-07-23	$31.89	$32.00	$31.78	$32.00	$28.20	25,167
2019-07-22	$31.88	$31.93	$31.46	$31.92	$28.13	36,740
2019-07-19	$31.67	$32.33	$31.67	$31.97	$28.18	43,632
2019-07-18	$31.80	$32.00	$31.55	$31.81	$28.04	34,529
2019-07-17	$32.49	$32.70	$31.76	$31.84	$28.06	47,500
2019-07-16	$33.87	$34.10	$32.34	$32.53	$28.67	64,049
2019-07-15	$32.43	$32.43	$31.55	$31.87	$28.09	25,651
2019-07-12	$31.82	$32.59	$31.70	$32.40	$28.56	35,337
2019-07-11	$31.82	$31.95	$31.68	$31.84	$28.06	26,345
2019-07-10	$32.19	$32.19	$31.76	$31.87	$28.09	24,458
2019-07-09	$32.00	$32.21	$31.63	$32.21	$28.39	19,741
2019-07-08	$32.54	$32.72	$32.09	$32.09	$28.28	17,235
2019-07-05	$32.36	$32.74	$32.22	$32.74	$28.86	17,104
2019-07-03	$32.48	$32.55	$32.21	$32.32	$28.49	9,958
2019-07-02	$32.67	$32.82	$31.90	$32.25	$28.42	42,193
2019-07-01	$32.40	$32.78	$32.14	$32.64	$28.77	43,898
2019-06-28	$32.15	$32.69	$32.09	$32.58	$28.72	76,070
2019-06-27	$31.74	$32.15	$31.50	$32.10	$28.29	49,326
2019-06-26	$31.73	$32.00	$31.44	$31.72	$27.96	69,127
2019-06-25	$31.93	$32.10	$31.47	$31.66	$27.90	41,638
2019-06-24	$31.63	$32.26	$31.61	$32.02	$28.22	33,757
2019-06-21	$31.63	$32.08	$31.63	$31.65	$27.90	102,127
2019-06-20	$32.50	$32.53	$31.79	$31.84	$28.06	38,036
2019-06-19	$32.52	$32.69	$32.06	$32.24	$28.42	28,860
2019-06-18	$31.72	$32.53	$31.72	$32.34	$28.50	30,709
2019-06-17	$32.01	$32.09	$31.67	$31.77	$28.00	18,558
2019-06-14	$31.86	$32.13	$31.52	$31.91	$28.12	19,112
2019-06-13	$32.24	$32.30	$31.79	$31.89	$28.11	25,809
2019-06-12	$31.87	$32.20	$31.60	$31.95	$28.16	17,896
2019-06-11	$31.20	$32.05	$31.20	$31.85	$28.07	42,695
2019-06-10	$31.41	$32.08	$31.30	$31.55	$27.81	19,493
2019-06-07	$31.14	$31.65	$31.07	$31.43	$27.70	21,852
2019-06-06	$31.42	$31.46	$30.81	$31.34	$27.62	18,380
2019-06-05	$32.23	$32.28	$31.54	$31.71	$27.72	19,653
2019-06-04	$31.67	$32.45	$31.67	$32.34	$28.27	19,750
2019-06-03	$30.90	$31.46	$30.79	$31.43	$27.47	39,982
2019-05-31	$30.72	$31.05	$30.58	$30.85	$26.97	23,606
2019-05-30	$31.82	$31.82	$30.81	$31.20	$27.27	18,589
2019-05-29	$31.48	$31.93	$31.32	$31.78	$27.78	21,313
2019-05-28	$31.93	$32.06	$31.69	$31.84	$27.83	26,718
2019-05-24	$31.46	$32.20	$31.43	$32.15	$28.10	20,919
2019-05-23	$32.17	$32.44	$31.21	$31.46	$27.50	27,041
2019-05-22	$32.70	$32.72	$32.36	$32.49	$28.40	23,750
2019-05-21	$32.68	$33.14	$32.55	$32.71	$28.59	55,584
2019-05-20	$32.75	$33.22	$32.64	$32.77	$28.64	20,493
2019-05-17	$33.01	$33.20	$32.83	$32.85	$28.71	29,399
2019-05-16	$33.22	$33.59	$33.11	$33.30	$29.11	31,248
2019-05-15	$33.02	$33.18	$32.74	$33.14	$28.97	18,530
2019-05-14	$33.91	$33.91	$33.10	$33.46	$29.25	16,563
2019-05-13	$33.71	$33.90	$32.96	$33.04	$28.88	19,850
2019-05-10	$34.26	$34.26	$33.75	$34.19	$29.89	18,254
2019-05-09	$33.50	$34.34	$33.25	$34.31	$29.99	26,219
2019-05-08	$33.88	$33.99	$33.54	$33.56	$29.34	13,542
2019-05-07	$34.34	$34.54	$33.69	$33.85	$29.59	14,507
2019-05-06	$34.14	$34.69	$34.14	$34.46	$30.12	15,035
2019-05-03	$34.25	$34.54	$34.00	$34.53	$30.18	38,746
2019-05-02	$33.88	$34.18	$33.69	$34.10	$29.81	25,177
2019-05-01	$33.82	$34.14	$33.60	$33.82	$29.56	23,253
2019-04-30	$34.09	$34.17	$33.73	$33.80	$29.55	40,143
2019-04-29	$33.99	$34.15	$33.69	$34.10	$29.81	28,916
2019-04-26	$33.38	$33.57	$32.86	$33.42	$29.21	21,232
2019-04-25	$33.35	$33.40	$32.93	$33.39	$29.19	20,702
2019-04-24	$33.76	$33.91	$33.05	$33.44	$29.23	21,536
2019-04-23	$33.00	$33.93	$32.64	$33.68	$29.44	47,231
2019-04-22	$33.54	$33.54	$32.77	$32.92	$28.78	14,453
2019-04-18	$33.52	$33.94	$33.16	$33.44	$29.23	22,920
2019-04-17	$34.00	$34.00	$32.82	$33.80	$29.55	27,517
2019-04-16	$32.68	$34.49	$32.68	$33.90	$29.63	30,478
2019-04-15	$33.87	$34.19	$33.40	$33.75	$29.50	23,475
2019-04-12	$33.66	$33.96	$33.31	$33.86	$29.60	27,156
2019-04-11	$33.62	$33.82	$33.39	$33.40	$29.20	10,747
2019-04-10	$32.87	$33.36	$32.77	$33.33	$29.13	18,628
2019-04-09	$33.27	$33.47	$32.78	$32.78	$28.65	14,441
2019-04-08	$33.62	$33.83	$33.34	$33.49	$29.27	13,537
2019-04-05	$33.00	$33.73	$32.28	$33.63	$29.40	34,370
2019-04-04	$32.75	$33.45	$32.59	$32.99	$28.84	16,432
2019-04-03	$33.18	$33.18	$32.66	$32.74	$28.62	17,022
2019-04-02	$33.06	$33.26	$32.79	$32.83	$28.70	19,771
2019-04-01	$33.06	$33.47	$32.90	$33.19	$29.01	23,837
2019-03-29	$33.05	$33.30	$32.37	$32.72	$28.60	34,258
2019-03-28	$32.49	$32.92	$32.33	$32.83	$28.70	23,177
2019-03-27	$32.54	$32.62	$31.93	$32.58	$28.48	39,464
2019-03-26	$31.63	$32.39	$31.63	$32.39	$28.31	20,246
2019-03-25	$31.01	$31.71	$30.83	$31.55	$27.58	22,575
2019-03-22	$32.19	$32.57	$30.66	$30.93	$27.04	51,281
2019-03-21	$32.53	$33.25	$32.28	$32.44	$28.36	36,899
2019-03-20	$33.42	$33.78	$32.40	$32.55	$28.45	30,593
2019-03-19	$34.22	$34.23	$33.22	$33.27	$29.08	11,018
2019-03-18	$33.97	$34.62	$33.97	$34.13	$29.83	19,996
2019-03-15	$33.88	$34.44	$33.71	$33.97	$29.69	87,650
2019-03-14	$33.78	$34.10	$33.72	$33.92	$29.65	13,342
2019-03-13	$33.71	$34.04	$33.71	$33.79	$29.54	14,964
2019-03-12	$33.96	$34.12	$33.43	$33.78	$29.53	19,304
2019-03-11	$33.28	$33.95	$33.22	$33.88	$29.62	33,927
2019-03-08	$32.82	$33.31	$32.82	$33.22	$29.04	19,141
2019-03-07	$33.54	$33.54	$32.78	$32.97	$28.82	30,116
2019-03-06	$34.55	$34.60	$33.67	$33.77	$29.29	42,131
2019-03-05	$34.58	$34.67	$34.25	$34.56	$29.97	18,262
2019-03-04	$34.91	$35.16	$34.61	$34.71	$30.10	30,550
2019-03-01	$34.69	$35.06	$34.45	$34.85	$30.22	37,827
2019-02-28	$34.76	$34.80	$34.63	$34.63	$30.03	36,671
2019-02-27	$34.54	$34.79	$34.44	$34.77	$30.16	19,863
2019-02-26	$35.01	$35.20	$34.53	$34.55	$29.96	17,222
2019-02-25	$35.58	$35.58	$35.12	$35.15	$30.48	26,372
2019-02-22	$35.36	$35.59	$35.29	$35.45	$30.75	36,293
2019-02-21	$35.38	$35.42	$35.07	$35.35	$30.66	31,061
2019-02-20	$34.86	$35.60	$34.84	$35.42	$30.72	50,551
2019-02-19	$34.68	$35.21	$34.23	$34.96	$30.32	54,144
2019-02-15	$33.96	$35.21	$33.96	$34.73	$30.12	52,693
2019-02-14	$33.97	$34.21	$33.90	$33.90	$29.40	24,101
2019-02-13	$33.89	$34.21	$33.75	$34.17	$29.63	28,410
2019-02-12	$33.89	$34.05	$33.49	$33.96	$29.45	24,613
2019-02-11	$33.57	$33.90	$33.25	$33.84	$29.35	26,720
2019-02-08	$33.65	$33.66	$33.18	$33.42	$28.98	22,350
2019-02-07	$33.68	$34.01	$33.38	$33.84	$29.35	43,907
2019-02-06	$33.57	$33.80	$33.41	$33.52	$29.07	35,483
2019-02-05	$33.82	$33.87	$33.55	$33.71	$29.24	17,805
2019-02-04	$33.15	$33.94	$33.15	$33.87	$29.37	18,780
2019-02-01	$33.25	$33.65	$33.25	$33.55	$29.10	45,076
2019-01-31	$33.36	$33.79	$32.88	$33.20	$28.79	48,615
2019-01-30	$33.51	$33.71	$33.16	$33.53	$29.08	34,641
2019-01-29	$34.11	$34.17	$33.35	$33.49	$29.05	63,697
2019-01-28	$33.91	$34.40	$33.69	$34.18	$29.64	42,643
2019-01-25	$34.37	$34.65	$34.15	$34.35	$29.79	44,094
2019-01-24	$34.08	$34.23	$33.38	$34.14	$29.61	44,253
2019-01-23	$34.44	$34.78	$33.86	$34.07	$29.55	50,657
2019-01-22	$34.98	$35.82	$33.60	$34.38	$29.82	119,169
2019-01-18	$31.94	$32.42	$31.72	$32.15	$27.88	67,092
2019-01-17	$31.49	$32.03	$31.19	$31.95	$27.71	47,315
2019-01-16	$31.19	$31.62	$30.64	$31.56	$27.37	44,608
2019-01-15	$30.63	$31.11	$30.40	$31.06	$26.94	35,524
2019-01-14	$31.06	$31.31	$30.67	$30.68	$26.61	46,953
2019-01-11	$31.08	$31.30	$30.96	$31.07	$26.95	60,664
2019-01-10	$30.50	$31.58	$30.16	$31.30	$27.15	89,660
2019-01-09	$30.97	$31.78	$30.30	$30.75	$26.67	55,457
2019-01-08	$30.39	$31.03	$30.01	$30.95	$26.84	38,694
2019-01-07	$29.78	$30.40	$29.71	$30.21	$26.20	79,298
2019-01-04	$29.22	$30.05	$29.22	$29.92	$25.95	44,691
2019-01-03	$28.88	$29.71	$28.81	$28.92	$25.08	49,719
2019-01-02	$27.92	$29.21	$27.86	$29.13	$25.26	91,547
2018-12-31	$29.00	$29.02	$27.85	$28.26	$24.51	56,292
2018-12-28	$27.43	$29.44	$27.43	$28.71	$24.90	60,952
2018-12-27	$27.31	$27.71	$26.68	$27.61	$23.95	42,390
2018-12-26	$26.90	$27.84	$26.40	$27.60	$23.94	74,980
2018-12-24	$27.47	$27.47	$26.60	$26.71	$23.17	23,584
2018-12-21	$27.90	$28.10	$27.30	$27.63	$23.96	88,760
2018-12-20	$28.40	$28.40	$27.54	$27.85	$24.15	71,573
2018-12-19	$28.35	$28.61	$27.86	$28.07	$24.34	99,938
2018-12-18	$28.32	$28.57	$28.04	$28.20	$24.46	48,458
2018-12-17	$28.25	$29.65	$27.92	$28.26	$24.51	89,815
2018-12-14	$28.54	$28.68	$27.95	$28.25	$24.50	34,743
2018-12-13	$29.04	$29.32	$28.48	$28.55	$24.76	77,961
2018-12-12	$28.46	$29.58	$28.32	$28.99	$25.14	41,315
2018-12-11	$28.72	$28.80	$28.10	$28.36	$24.60	37,476
2018-12-10	$28.58	$28.63	$27.84	$28.44	$24.67	28,761
2018-12-07	$28.53	$29.13	$28.34	$28.57	$24.78	57,744
2018-12-06	$28.58	$28.92	$28.04	$28.59	$24.80	48,447
2018-12-04	$31.78	$31.78	$29.53	$29.68	$25.52	61,883
2018-12-03	$32.30	$33.00	$31.54	$32.04	$27.55	44,868
2018-11-30	$31.77	$32.50	$31.51	$31.94	$27.46	52,336
2018-11-29	$31.95	$32.27	$31.00	$31.82	$27.36	13,210
2018-11-28	$31.29	$32.14	$31.14	$31.94	$27.46	27,688
2018-11-27	$31.36	$31.54	$31.13	$31.25	$26.87	16,792
2018-11-26	$31.46	$31.99	$31.36	$31.60	$27.17	101,995
2018-11-23	$30.95	$32.33	$30.95	$31.41	$27.01	10,541
2018-11-21	$31.30	$31.58	$30.84	$31.18	$26.81	36,911
2018-11-20	$31.96	$31.99	$31.23	$31.32	$26.93	41,496
2018-11-19	$32.33	$33.00	$31.20	$32.09	$27.59	14,216
2018-11-16	$32.08	$32.55	$31.23	$32.34	$27.80	22,048
2018-11-15	$31.57	$32.30	$31.12	$32.25	$27.73	20,790
2018-11-14	$32.26	$32.58	$31.23	$31.75	$27.30	39,382
2018-11-13	$32.16	$32.66	$31.10	$32.05	$27.56	37,916
2018-11-12	$32.31	$32.60	$31.56	$32.16	$27.65	22,632
2018-11-09	$32.75	$32.75	$32.01	$32.38	$27.84	21,981
2018-11-08	$32.75	$33.06	$32.33	$32.82	$28.22	24,577
2018-11-07	$32.74	$32.76	$32.09	$32.75	$28.16	16,788
2018-11-06	$32.16	$32.71	$31.78	$32.59	$28.02	9,649
2018-11-05	$32.22	$32.45	$31.87	$32.21	$27.69	27,545
2018-11-02	$31.98	$32.39	$31.71	$32.25	$27.73	18,319
2018-11-01	$31.75	$32.16	$31.68	$31.82	$27.36	23,812
2018-10-31	$31.91	$32.01	$31.65	$31.76	$27.31	44,837
2018-10-30	$31.00	$31.96	$31.00	$31.73	$27.28	14,601
2018-10-29	$31.01	$31.50	$30.96	$31.01	$26.66	35,321
2018-10-26	$30.54	$31.09	$30.40	$30.66	$26.36	39,269
2018-10-25	$29.83	$31.12	$29.83	$30.75	$26.44	46,533
2018-10-24	$30.67	$31.41	$29.60	$29.61	$25.46	45,452
2018-10-23	$30.41	$31.44	$30.41	$30.75	$26.44	53,857
2018-10-22	$31.16	$31.74	$30.43	$30.78	$26.46	13,289
2018-10-19	$31.42	$31.86	$31.10	$31.15	$26.78	28,720
2018-10-18	$31.95	$32.35	$31.07	$31.46	$27.05	43,316
2018-10-17	$32.82	$32.90	$31.74	$32.19	$27.68	39,855
2018-10-16	$32.50	$35.16	$32.01	$33.25	$28.59	48,000
2018-10-15	$31.88	$32.46	$31.79	$32.28	$27.75	34,467
2018-10-12	$33.35	$33.81	$31.26	$31.71	$27.26	40,300
2018-10-11	$33.69	$33.81	$32.84	$32.88	$28.27	27,970
2018-10-10	$34.03	$34.69	$33.75	$33.77	$29.03	51,644
2018-10-09	$34.22	$34.44	$34.01	$34.01	$29.24	36,567
2018-10-08	$33.96	$34.45	$33.83	$34.31	$29.50	21,135
2018-10-05	$33.90	$34.49	$33.75	$33.96	$29.20	23,150
2018-10-04	$33.90	$34.23	$33.73	$33.91	$29.15	33,425
2018-10-03	$32.94	$34.00	$32.91	$33.91	$29.15	64,996
2018-10-02	$32.78	$33.15	$32.66	$32.78	$28.18	12,511
2018-10-01	$33.44	$33.44	$32.74	$32.86	$28.25	25,987
2018-09-28	$33.15	$33.53	$32.98	$33.37	$28.69	20,932
2018-09-27	$33.43	$33.57	$33.12	$33.16	$28.51	19,872
2018-09-26	$33.92	$33.92	$33.37	$33.43	$28.74	32,960
2018-09-25	$34.21	$34.21	$33.22	$33.93	$29.17	39,616
2018-09-24	$34.58	$34.58	$33.96	$34.12	$29.34	29,116
2018-09-21	$34.62	$34.99	$34.52	$34.75	$29.88	85,243
2018-09-20	$34.39	$34.89	$34.10	$34.62	$29.76	35,475
2018-09-19	$34.54	$34.77	$33.30	$34.24	$29.44	41,100
2018-09-18	$34.79	$34.89	$34.40	$34.49	$29.65	27,686
2018-09-17	$34.94	$35.07	$34.52	$34.63	$29.77	21,555
2018-09-14	$34.64	$35.05	$34.64	$34.91	$30.01	22,595
2018-09-13	$34.87	$34.88	$34.52	$34.65	$29.79	95,614
2018-09-12	$34.67	$34.82	$34.52	$34.75	$29.88	85,484
2018-09-11	$34.62	$34.75	$34.39	$34.68	$29.82	38,182
2018-09-10	$34.66	$34.73	$34.45	$34.68	$29.82	18,622
2018-09-07	$34.45	$34.66	$34.39	$34.60	$29.75	26,611
2018-09-06	$34.68	$34.88	$34.41	$34.44	$29.61	21,634
2018-09-05	$35.12	$35.20	$34.71	$34.84	$29.75	29,649
2018-09-04	$35.30	$35.43	$35.06	$35.22	$30.07	18,602
2018-08-31	$35.15	$35.47	$35.00	$35.41	$30.23	39,969
2018-08-30	$35.22	$35.27	$34.86	$35.23	$30.08	20,637
2018-08-29	$35.35	$35.35	$34.94	$35.33	$30.17	13,844
2018-08-28	$35.44	$35.55	$35.06	$35.15	$30.01	17,419
2018-08-27	$35.66	$36.07	$35.30	$35.37	$30.20	29,324
2018-08-24	$36.05	$36.05	$35.61	$35.82	$30.58	14,313
2018-08-23	$36.04	$36.04	$35.65	$35.94	$30.69	13,278
2018-08-22	$36.20	$36.20	$35.93	$36.11	$30.83	16,704
2018-08-21	$35.61	$36.55	$35.55	$36.30	$30.99	21,310
2018-08-20	$35.82	$35.82	$35.41	$35.67	$30.46	22,255
2018-08-17	$35.53	$35.93	$35.32	$35.77	$30.54	30,835
2018-08-16	$35.17	$35.81	$35.17	$35.66	$30.45	24,411
2018-08-15	$35.66	$35.75	$35.15	$35.17	$30.03	13,002
2018-08-14	$35.11	$36.07	$34.85	$35.83	$30.59	21,631
2018-08-13	$35.36	$35.86	$35.10	$35.18	$30.04	26,916
2018-08-10	$35.49	$35.80	$35.13	$35.47	$30.28	37,980
2018-08-09	$35.55	$35.97	$35.19	$35.70	$30.48	23,584
2018-08-08	$35.10	$35.67	$34.89	$35.55	$30.35	15,441
2018-08-07	$35.23	$35.58	$34.95	$35.14	$30.00	26,334
2018-08-06	$35.22	$35.36	$34.46	$35.28	$30.12	20,015
2018-08-03	$35.64	$36.88	$35.21	$35.30	$30.14	30,230
2018-08-02	$35.12	$35.97	$35.12	$35.76	$30.53	80,222
2018-08-01	$35.41	$36.00	$35.41	$35.52	$30.33	36,873
2018-07-31	$35.80	$35.85	$35.45	$35.52	$30.33	35,800
2018-07-30	$36.08	$36.48	$35.80	$35.80	$30.57	13,551
2018-07-27	$36.83	$37.32	$36.00	$36.11	$30.83	34,526
2018-07-26	$36.84	$37.72	$36.65	$36.90	$31.51	21,314
2018-07-25	$36.79	$37.56	$36.44	$36.77	$31.39	19,021
2018-07-24	$37.16	$37.32	$36.64	$36.78	$31.40	12,575
2018-07-23	$36.39	$37.43	$36.36	$37.12	$31.69	17,116
2018-07-20	$36.45	$36.79	$36.34	$36.44	$31.11	32,933
2018-07-19	$35.90	$36.71	$35.85	$36.46	$31.13	37,028
2018-07-18	$36.40	$36.66	$35.82	$36.20	$30.91	27,435
2018-07-17	$38.28	$38.28	$36.37	$36.65	$31.29	39,375
2018-07-16	$37.43	$37.43	$36.97	$37.28	$31.83	22,135
2018-07-13	$37.26	$37.78	$37.07	$37.08	$31.66	36,847
2018-07-12	$37.64	$38.05	$36.97	$37.35	$31.89	62,310
2018-07-11	$37.42	$37.83	$37.36	$37.36	$31.90	32,132
2018-07-10	$38.36	$38.40	$37.43	$37.60	$32.10	30,611
2018-07-09	$37.89	$38.47	$37.89	$38.37	$32.76	24,514
2018-07-06	$37.58	$37.98	$37.32	$37.70	$32.19	20,757
2018-07-05	$37.59	$37.72	$36.98	$37.52	$32.04	31,393
2018-07-03	$37.40	$37.56	$37.25	$37.30	$31.85	24,190
2018-07-02	$36.89	$37.42	$36.89	$37.37	$31.91	69,697
2018-06-29	$37.16	$37.35	$36.86	$36.96	$31.56	53,051
2018-06-28	$36.93	$37.38	$36.83	$37.00	$31.59	54,888
2018-06-27	$37.79	$37.83	$36.75	$36.87	$31.48	53,743
2018-06-26	$37.41	$37.98	$37.04	$37.80	$32.27	66,407
2018-06-25	$37.36	$37.73	$37.03	$37.22	$31.78	46,585
2018-06-22	$37.25	$37.98	$36.76	$37.59	$32.09	152,404
2018-06-21	$37.55	$37.76	$36.67	$37.34	$31.88	53,528
2018-06-20	$37.50	$37.93	$36.91	$37.45	$31.98	74,709
2018-06-19	$36.83	$37.50	$36.83	$37.42	$31.95	33,633
2018-06-18	$36.77	$37.24	$36.44	$37.03	$31.62	29,109
2018-06-15	$36.45	$37.12	$36.16	$36.99	$31.58	94,711
2018-06-14	$36.65	$36.87	$36.17	$36.66	$31.30	27,510
2018-06-13	$36.60	$36.97	$36.23	$36.53	$31.19	36,952
2018-06-12	$36.57	$36.71	$35.38	$36.42	$31.10	22,837
2018-06-11	$37.10	$37.40	$36.50	$36.72	$31.35	29,942
2018-06-08	$37.20	$37.39	$36.98	$37.11	$31.68	31,710
2018-06-07	$37.52	$37.57	$36.95	$37.26	$31.81	30,879
2018-06-06	$37.57	$37.74	$37.37	$37.54	$31.86	49,628
2018-06-05	$37.37	$37.77	$37.15	$37.47	$31.80	38,013
2018-06-04	$36.80	$37.48	$36.68	$37.44	$31.78	33,240
2018-06-01	$36.35	$37.02	$36.34	$36.81	$31.24	40,660
2018-05-31	$36.16	$36.68	$35.91	$36.10	$30.64	42,886
2018-05-30	$35.81	$36.65	$35.60	$36.24	$30.76	38,566
2018-05-29	$35.58	$35.97	$35.11	$35.65	$30.26	32,359
2018-05-25	$36.00	$36.13	$35.69	$35.89	$30.46	32,487
2018-05-24	$36.30	$36.30	$35.42	$36.03	$30.58	25,816
2018-05-23	$36.42	$36.51	$36.16	$36.31	$30.82	28,843
2018-05-22	$36.33	$36.82	$36.08	$36.47	$30.96	26,794
2018-05-21	$35.91	$36.52	$35.91	$36.29	$30.80	32,413
2018-05-18	$36.17	$36.29	$35.02	$35.89	$30.46	29,434
2018-05-17	$35.63	$36.16	$35.47	$36.06	$30.61	37,274
2018-05-16	$35.28	$35.79	$35.17	$35.71	$30.31	31,578
2018-05-15	$35.05	$35.69	$35.02	$35.28	$29.95	32,180
2018-05-14	$35.52	$35.86	$35.06	$35.18	$29.86	38,735
2018-05-11	$35.40	$35.85	$35.37	$35.59	$30.21	26,706
2018-05-10	$35.37	$35.57	$35.24	$35.32	$29.98	45,163
2018-05-09	$35.33	$35.63	$35.21	$35.36	$30.01	66,798
2018-05-08	$35.32	$35.76	$35.14	$35.53	$30.16	29,412
2018-05-07	$35.42	$35.59	$35.00	$35.33	$29.99	22,956
2018-05-04	$35.08	$35.65	$35.00	$35.29	$29.95	49,703
2018-05-03	$35.58	$35.72	$35.02	$35.16	$29.84	21,370
2018-05-02	$35.65	$36.29	$35.27	$35.89	$30.46	30,968
2018-05-01	$35.27	$35.83	$35.00	$35.62	$30.23	51,301
2018-04-30	$36.07	$36.07	$35.29	$35.30	$29.96	27,812
2018-04-27	$36.35	$36.35	$35.56	$35.89	$30.46	33,576
2018-04-26	$36.06	$36.31	$35.53	$36.00	$30.56	51,543
2018-04-25	$35.99	$36.39	$35.30	$35.98	$30.54	41,286
2018-04-24	$35.96	$36.35	$35.49	$36.20	$30.73	33,886
2018-04-23	$35.67	$35.81	$35.02	$35.76	$30.35	31,285
2018-04-20	$35.35	$35.95	$34.30	$35.47	$30.11	50,192
2018-04-19	$35.24	$35.62	$34.41	$35.39	$30.04	24,996
2018-04-18	$35.31	$35.77	$34.08	$35.31	$29.97	37,910
2018-04-17	$34.82	$35.85	$34.00	$35.08	$29.78	55,278
2018-04-16	$34.21	$34.87	$33.99	$34.61	$29.38	36,615
2018-04-13	$34.79	$34.79	$33.88	$34.10	$28.94	27,474
2018-04-12	$34.19	$34.81	$33.99	$34.56	$29.33	36,731
2018-04-11	$34.18	$34.40	$33.71	$34.00	$28.86	36,849
2018-04-10	$34.06	$34.47	$33.76	$34.35	$29.16	39,032
2018-04-09	$33.88	$34.60	$33.71	$33.83	$28.71	34,418
2018-04-06	$34.37	$34.82	$33.42	$33.71	$28.61	42,789
2018-04-05	$34.65	$34.65	$33.86	$34.60	$29.37	29,408
2018-04-04	$33.60	$34.45	$33.60	$34.32	$29.13	20,901
2018-04-03	$33.64	$34.00	$33.17	$33.96	$28.83	36,590
2018-04-02	$33.38	$34.49	$33.00	$33.50	$28.43	72,180
2018-03-29	$34.18	$34.39	$33.21	$33.25	$28.22	142,232
2018-03-28	$33.59	$34.43	$33.59	$34.10	$28.94	28,484
2018-03-27	$33.98	$34.26	$33.40	$33.60	$28.52	21,359
2018-03-26	$33.68	$34.34	$33.30	$34.12	$28.96	36,066
2018-03-23	$34.58	$35.10	$33.06	$33.22	$28.20	56,041
2018-03-22	$35.40	$36.03	$34.34	$34.39	$29.19	25,193
2018-03-21	$35.50	$36.05	$35.14	$35.65	$30.26	26,295
2018-03-20	$35.57	$35.74	$35.13	$35.35	$30.01	17,183
2018-03-19	$35.58	$35.85	$34.74	$35.59	$30.21	25,297
2018-03-16	$35.28	$36.11	$35.28	$35.61	$30.23	76,853
2018-03-15	$34.94	$35.77	$34.94	$35.36	$30.01	28,893
2018-03-14	$35.39	$35.78	$35.20	$35.21	$29.89	20,032
2018-03-13	$35.90	$35.90	$35.24	$35.76	$30.35	29,824
2018-03-12	$35.61	$35.97	$35.45	$35.74	$30.34	29,409
2018-03-09	$35.48	$35.93	$34.87	$35.62	$30.23	33,124
2018-03-08	$35.90	$35.90	$35.11	$35.38	$30.03	25,283
2018-03-07	$35.13	$36.02	$34.78	$35.91	$30.29	32,293
2018-03-06	$35.17	$35.39	$34.28	$35.30	$29.78	24,834
2018-03-05	$34.68	$35.27	$34.06	$34.89	$29.43	27,476
2018-03-02	$34.00	$34.90	$33.40	$34.75	$29.31	43,580
2018-03-01	$33.70	$34.35	$32.60	$34.18	$28.83	39,585
2018-02-28	$34.00	$34.13	$33.02	$33.10	$27.92	39,998
2018-02-27	$34.34	$34.77	$33.93	$34.00	$28.68	22,173
2018-02-26	$34.30	$34.39	$34.02	$34.33	$28.96	15,192
2018-02-23	$34.04	$34.35	$33.83	$34.22	$28.87	14,074
2018-02-22	$34.22	$34.50	$33.71	$33.85	$28.55	30,264
2018-02-21	$34.07	$34.81	$34.07	$34.47	$29.08	14,916
2018-02-20	$34.58	$34.73	$33.85	$33.96	$28.65	21,861
2018-02-16	$34.54	$35.02	$34.54	$34.73	$29.30	37,473
2018-02-15	$34.63	$34.72	$34.35	$34.71	$29.28	14,492
2018-02-14	$33.52	$34.39	$33.52	$34.36	$28.98	25,120
2018-02-13	$33.51	$33.93	$33.51	$33.78	$28.50	15,410
2018-02-12	$34.17	$34.17	$33.32	$33.73	$28.45	22,578
2018-02-09	$33.78	$34.30	$33.28	$34.01	$28.69	23,470
2018-02-08	$34.59	$34.59	$33.28	$33.39	$28.17	21,341
2018-02-07	$33.86	$34.67	$33.86	$34.54	$29.14	32,094
2018-02-06	$33.08	$34.28	$33.08	$34.14	$28.80	52,363
2018-02-05	$34.93	$35.47	$33.67	$33.83	$28.54	20,575
2018-02-02	$35.32	$35.72	$35.17	$35.32	$29.79	18,382
2018-02-01	$34.74	$35.58	$34.64	$35.47	$29.92	32,869
2018-01-31	$35.26	$35.39	$34.80	$34.89	$29.43	56,444
2018-01-30	$35.00	$35.42	$35.00	$35.20	$29.69	24,347
2018-01-29	$35.59	$35.86	$35.34	$35.40	$29.86	10,753
2018-01-26	$35.87	$35.87	$35.44	$35.68	$30.10	13,416
2018-01-25	$35.96	$35.96	$35.51	$35.79	$30.19	34,227
2018-01-24	$36.05	$36.10	$35.66	$35.74	$30.15	34,534
2018-01-23	$36.00	$36.39	$35.82	$36.05	$30.41	39,706
2018-01-22	$36.27	$36.37	$36.00	$36.06	$30.42	50,952
2018-01-19	$35.98	$36.50	$35.98	$36.48	$30.77	35,738
2018-01-18	$36.36	$36.65	$36.00	$36.07	$30.43	26,614
2018-01-17	$36.25	$36.60	$35.73	$36.44	$30.74	47,192
2018-01-16	$37.00	$37.00	$34.99	$36.16	$30.50	86,816
2018-01-12	$36.80	$37.50	$36.47	$37.45	$31.59	32,669
2018-01-11	$36.27	$36.76	$35.58	$36.64	$30.91	59,979
2018-01-10	$35.45	$36.11	$35.20	$36.04	$30.40	50,350
2018-01-09	$35.67	$35.80	$35.32	$35.42	$29.88	17,424
2018-01-08	$35.03	$35.73	$34.60	$35.58	$30.01	39,201
2018-01-05	$35.45	$35.45	$34.74	$35.10	$29.61	43,706
2018-01-04	$35.13	$36.02	$35.09	$35.26	$29.74	30,105
2018-01-03	$35.24	$35.30	$34.39	$35.02	$29.54	34,471
2018-01-02	$35.53	$36.96	$34.91	$35.29	$29.77	35,534
2017-12-29	$36.18	$36.18	$35.30	$35.37	$29.84	29,211
2017-12-28	$36.10	$36.27	$35.88	$36.17	$30.51	20,366
2017-12-27	$36.18	$36.33	$35.79	$35.83	$30.22	14,965
2017-12-26	$36.33	$37.10	$36.04	$36.15	$30.49	19,956
2017-12-22	$37.47	$37.47	$36.50	$36.59	$30.87	22,229
2017-12-21	$37.00	$37.56	$36.59	$37.34	$31.50	63,113
2017-12-20	$37.00	$37.00	$36.35	$36.71	$30.97	36,424
2017-12-19	$37.26	$37.26	$36.52	$36.77	$31.02	27,935
2017-12-18	$36.86	$37.33	$36.66	$37.20	$31.38	38,905
2017-12-15	$34.89	$36.73	$34.59	$36.62	$30.89	106,927
2017-12-14	$35.10	$35.78	$34.64	$34.90	$29.44	33,028
2017-12-13	$34.90	$35.65	$34.86	$35.05	$29.57	80,759
2017-12-12	$34.70	$35.19	$34.61	$34.83	$29.38	53,021
2017-12-11	$35.22	$35.65	$34.70	$34.79	$29.35	28,950
2017-12-08	$35.71	$35.71	$35.16	$35.25	$29.74	13,836
2017-12-07	$36.01	$36.41	$35.57	$35.90	$30.28	29,312
2017-12-06	$36.27	$37.00	$36.20	$36.26	$30.43	19,845
2017-12-05	$37.37	$37.42	$36.43	$36.44	$30.58	17,770
2017-12-04	$37.32	$38.00	$36.58	$37.26	$31.27	28,947
2017-12-01	$37.34	$37.34	$35.42	$36.72	$30.81	40,568
2017-11-30	$38.08	$38.08	$37.00	$37.11	$31.14	36,420
2017-11-29	$37.00	$38.00	$36.11	$37.79	$31.71	41,333
2017-11-28	$36.00	$37.03	$35.76	$36.94	$31.00	33,694
2017-11-27	$35.64	$36.30	$35.64	$35.81	$30.05	25,388
2017-11-24	$36.25	$36.25	$35.31	$35.75	$30.00	8,860
2017-11-22	$36.23	$36.61	$35.91	$36.08	$30.28	29,154
2017-11-21	$35.73	$36.29	$35.73	$36.18	$30.36	22,353
2017-11-20	$34.85	$35.93	$34.85	$35.89	$30.12	36,431
2017-11-17	$34.68	$35.30	$34.40	$35.19	$29.53	26,202
2017-11-16	$35.05	$35.78	$34.43	$35.07	$29.43	34,916
2017-11-15	$34.67	$35.46	$34.42	$35.24	$29.57	24,842
2017-11-14	$34.42	$35.25	$34.42	$35.09	$29.44	15,474
2017-11-13	$34.18	$35.06	$34.04	$34.85	$29.24	14,246
2017-11-10	$34.50	$35.14	$34.39	$34.66	$29.08	40,514
2017-11-09	$34.15	$34.70	$33.82	$34.42	$28.88	21,594
2017-11-08	$34.55	$34.69	$34.06	$34.53	$28.97	23,696
2017-11-07	$35.79	$36.00	$34.51	$34.78	$29.18	32,572
2017-11-06	$35.94	$36.08	$35.63	$35.94	$30.16	12,378
2017-11-03	$36.14	$36.15	$35.86	$35.93	$30.15	11,767
2017-11-02	$35.59	$36.38	$35.58	$36.15	$30.33	48,983
2017-11-01	$36.43	$36.79	$35.58	$35.88	$30.11	21,460
2017-10-31	$35.90	$36.47	$35.90	$36.10	$30.29	25,347
2017-10-30	$37.12	$37.12	$35.64	$35.70	$29.96	26,235
2017-10-27	$36.65	$37.42	$36.65	$37.19	$31.21	21,994
2017-10-26	$37.00	$37.37	$36.26	$36.93	$30.99	22,423
2017-10-25	$36.77	$36.96	$36.28	$36.76	$30.85	14,661
2017-10-24	$36.90	$36.95	$36.61	$36.73	$30.82	20,441
2017-10-23	$37.09	$37.38	$36.54	$36.67	$30.77	21,318
2017-10-20	$37.94	$37.94	$33.75	$37.08	$31.11	88,949
2017-10-19	$37.17	$37.40	$36.94	$37.30	$31.30	26,465
2017-10-18	$36.35	$37.65	$36.18	$37.38	$31.37	83,370
2017-10-17	$35.55	$36.51	$35.00	$35.95	$30.17	58,519
2017-10-16	$35.68	$35.70	$34.81	$35.25	$29.58	26,691
2017-10-13	$35.61	$35.89	$35.45	$35.67	$29.93	18,151
2017-10-12	$35.85	$36.00	$35.56	$35.58	$29.86	17,888
2017-10-11	$35.63	$36.00	$35.56	$35.84	$30.07	35,850
2017-10-10	$35.20	$36.02	$35.14	$36.02	$30.22	25,032
2017-10-09	$34.98	$35.19	$34.38	$34.95	$29.33	27,464
2017-10-06	$35.16	$35.21	$34.97	$35.14	$29.49	26,474
2017-10-05	$34.76	$35.45	$34.26	$35.10	$29.45	29,198
2017-10-04	$35.32	$35.40	$34.51	$34.77	$29.18	16,690
2017-10-03	$35.60	$35.60	$34.98	$35.33	$29.65	20,246
2017-10-02	$34.91	$35.53	$34.64	$35.48	$29.77	28,754
2017-09-29	$35.34	$35.34	$34.72	$34.90	$29.29	40,063
2017-09-28	$34.21	$35.51	$33.40	$35.37	$29.68	53,671
2017-09-27	$34.99	$35.86	$34.53	$35.63	$29.90	63,604
2017-09-26	$33.75	$34.75	$33.32	$34.47	$28.92	25,734
2017-09-25	$33.51	$33.65	$32.65	$33.58	$28.18	20,056
2017-09-22	$33.38	$34.01	$32.30	$33.50	$28.11	41,194
2017-09-21	$33.50	$33.83	$33.26	$33.67	$28.25	21,740
2017-09-20	$33.01	$33.72	$32.35	$33.45	$28.07	36,231
2017-09-19	$32.10	$33.16	$32.10	$32.82	$27.54	41,060
2017-09-18	$31.21	$32.15	$31.21	$32.01	$26.86	48,103
2017-09-15	$30.83	$31.41	$30.83	$31.18	$26.16	112,561
2017-09-14	$31.05	$31.36	$30.90	$30.91	$25.94	29,428
2017-09-13	$30.90	$31.35	$30.85	$30.97	$25.99	34,767
2017-09-12	$30.95	$31.40	$30.90	$31.06	$26.06	25,605
2017-09-11	$30.45	$31.46	$30.45	$30.73	$25.79	26,919
2017-09-08	$29.00	$29.59	$29.00	$29.27	$24.56	43,577
2017-09-07	$29.99	$29.99	$28.92	$29.11	$24.43	20,045
2017-09-06	$30.00	$30.49	$29.85	$30.21	$25.19	19,483
2017-09-05	$30.50	$30.71	$29.64	$29.80	$24.84	33,184
2017-09-01	$30.27	$31.27	$30.12	$30.68	$25.58	22,058
2017-08-31	$30.56	$30.94	$30.33	$30.39	$25.34	23,542
2017-08-30	$30.87	$31.00	$30.41	$30.44	$25.38	28,086
2017-08-29	$30.46	$31.11	$30.24	$30.69	$25.59	15,893
2017-08-28	$30.83	$30.84	$30.48	$30.79	$25.67	14,464
2017-08-25	$30.91	$31.44	$30.65	$30.87	$25.74	14,672
2017-08-24	$30.25	$30.90	$30.14	$30.79	$25.67	16,037
2017-08-23	$30.15	$30.67	$29.91	$30.13	$25.12	32,379
2017-08-22	$30.53	$30.60	$30.11	$30.32	$25.28	25,094
2017-08-21	$30.14	$30.62	$30.14	$30.36	$25.31	11,917
2017-08-18	$29.87	$30.65	$29.87	$30.28	$25.24	23,208
2017-08-17	$30.91	$31.11	$29.98	$30.20	$25.18	21,423
2017-08-16	$31.49	$31.62	$30.96	$31.13	$25.95	11,311
2017-08-15	$31.76	$31.95	$31.03	$31.07	$25.90	14,330
2017-08-14	$30.90	$31.75	$30.65	$31.53	$26.29	50,187
2017-08-11	$31.44	$31.70	$30.65	$30.78	$25.66	21,143
2017-08-10	$31.33	$31.80	$31.29	$31.39	$26.17	44,317
2017-08-09	$31.57	$31.83	$31.40	$31.77	$26.49	24,581
2017-08-08	$31.75	$32.56	$31.59	$31.82	$26.53	21,885
2017-08-07	$32.10	$32.44	$31.67	$31.79	$26.50	22,814
2017-08-04	$31.78	$32.19	$31.60	$32.10	$26.76	18,154
2017-08-03	$31.63	$31.68	$31.39	$31.54	$26.29	11,650
2017-08-02	$31.88	$32.20	$31.33	$31.80	$26.51	19,152
2017-08-01	$32.14	$32.35	$31.75	$32.31	$26.94	23,571
2017-07-31	$32.04	$32.25	$31.70	$31.82	$26.53	27,522
2017-07-28	$32.05	$32.15	$31.39	$31.66	$26.39	21,210
2017-07-27	$32.37	$32.64	$31.91	$32.06	$26.73	26,363
2017-07-26	$32.85	$32.85	$32.26	$32.40	$27.01	27,088
2017-07-25	$32.26	$32.67	$31.95	$32.49	$27.09	37,809
2017-07-24	$31.55	$32.12	$31.47	$31.82	$26.53	34,755
2017-07-21	$31.93	$31.94	$31.36	$31.52	$26.28	45,997
2017-07-20	$31.73	$31.73	$31.28	$31.61	$26.35	37,883
2017-07-19	$31.63	$32.31	$31.35	$31.70	$26.43	39,168
2017-07-18	$32.15	$32.40	$30.81	$32.10	$26.76	32,132
2017-07-17	$31.54	$31.86	$31.15	$31.61	$26.35	24,711
2017-07-14	$31.42	$31.83	$31.20	$31.53	$26.29	19,567
2017-07-13	$31.98	$31.98	$31.34	$31.80	$26.51	13,290
2017-07-12	$31.39	$32.05	$31.39	$32.01	$26.69	24,894
2017-07-11	$31.62	$31.95	$31.00	$31.40	$26.18	23,252
2017-07-10	$32.22	$32.27	$31.71	$31.80	$26.51	16,136
2017-07-07	$31.87	$32.43	$31.73	$32.31	$26.94	22,938
2017-07-06	$32.48	$32.54	$31.57	$31.80	$26.51	31,863
2017-07-05	$32.83	$32.89	$31.86	$32.56	$27.14	15,898
2017-07-03	$31.51	$33.23	$31.44	$32.95	$27.47	31,885
2017-06-30	$31.68	$32.29	$31.37	$31.48	$26.24	98,358
2017-06-29	$31.94	$32.68	$31.13	$31.68	$26.41	65,281
2017-06-28	$31.61	$32.23	$31.22	$31.59	$26.34	84,830
2017-06-27	$31.58	$32.16	$31.17	$31.45	$26.22	45,095
2017-06-26	$31.91	$32.25	$31.40	$31.59	$26.34	35,306
2017-06-23	$31.73	$32.38	$31.25	$32.09	$26.75	48,481
2017-06-22	$31.67	$32.76	$31.25	$31.74	$26.46	18,827
2017-06-21	$32.53	$33.28	$31.42	$31.57	$26.32	33,668
2017-06-20	$32.75	$33.15	$32.22	$32.46	$27.06	29,450
2017-06-19	$32.88	$33.43	$32.74	$32.76	$27.31	21,659
2017-06-16	$32.75	$33.51	$32.70	$33.06	$27.56	57,977
2017-06-15	$32.60	$33.35	$32.60	$32.96	$27.48	26,656
2017-06-14	$33.20	$33.70	$32.55	$33.05	$27.55	42,713
2017-06-13	$34.16	$34.16	$32.67	$33.28	$27.74	35,896
2017-06-12	$33.38	$34.41	$32.56	$33.17	$27.65	30,407
2017-06-09	$32.40	$33.74	$32.40	$33.55	$27.97	49,243
2017-06-08	$31.39	$32.40	$31.29	$32.25	$26.89	30,697
2017-06-07	$31.88	$31.88	$30.77	$31.16	$25.98	14,467
2017-06-06	$31.23	$31.30	$30.66	$31.16	$25.83	19,824
2017-06-05	$32.07	$32.24	$31.16	$31.23	$25.89	21,745
2017-06-02	$31.67	$33.14	$31.67	$32.07	$26.58	40,565
2017-06-01	$31.43	$31.68	$30.65	$31.67	$26.25	24,512
2017-05-31	$31.09	$31.19	$30.42	$31.07	$25.75	57,076
2017-05-30	$31.23	$31.48	$30.80	$31.17	$25.84	23,634
2017-05-26	$31.00	$31.65	$30.59	$31.39	$26.02	28,999
2017-05-25	$31.42	$31.42	$30.83	$31.00	$25.70	35,837
2017-05-24	$31.96	$31.96	$31.26	$31.30	$25.94	10,518
2017-05-23	$31.67	$32.09	$31.56	$31.86	$26.41	16,024
2017-05-22	$31.32	$31.93	$31.10	$31.60	$26.19	24,103
2017-05-19	$31.46	$31.90	$31.06	$31.21	$25.87	36,504
2017-05-18	$31.55	$31.87	$31.30	$31.46	$26.08	32,734
2017-05-17	$31.90	$32.03	$31.14	$31.22	$25.88	35,442
2017-05-16	$32.43	$32.94	$32.08	$32.64	$27.05	19,514
2017-05-15	$32.00	$32.76	$32.00	$32.71	$27.11	24,217
2017-05-12	$32.41	$32.59	$31.71	$31.96	$26.49	14,698
2017-05-11	$32.73	$32.90	$32.34	$32.59	$27.01	22,963
2017-05-10	$32.42	$33.20	$32.39	$33.00	$27.35	27,053
2017-05-09	$33.32	$33.56	$32.92	$33.17	$27.49	25,176
2017-05-08	$33.60	$33.95	$33.20	$33.35	$27.64	37,573
2017-05-05	$32.62	$34.13	$32.44	$33.75	$27.97	34,220
2017-05-04	$33.87	$34.24	$33.43	$33.62	$27.87	18,384
2017-05-03	$33.79	$33.79	$33.39	$33.65	$27.89	21,075
2017-05-02	$34.36	$34.36	$33.60	$33.89	$28.09	31,161
2017-05-01	$33.62	$34.24	$33.59	$33.81	$28.02	19,461
2017-04-28	$34.47	$34.47	$33.52	$33.63	$27.88	26,699
2017-04-27	$35.62	$35.94	$34.29	$34.34	$28.46	37,373
2017-04-26	$34.84	$36.05	$34.44	$35.54	$29.46	44,738
2017-04-25	$35.46	$35.46	$34.21	$34.88	$28.91	48,322
2017-04-24	$34.48	$35.57	$34.35	$35.14	$29.13	38,690
2017-04-21	$33.50	$33.96	$33.26	$33.69	$27.93	47,252
2017-04-20	$33.22	$33.50	$32.99	$33.48	$27.75	46,637
2017-04-19	$33.50	$33.50	$32.42	$32.92	$27.29	84,167
2017-04-18	$32.64	$33.50	$31.58	$33.30	$27.60	37,876
2017-04-17	$31.87	$32.81	$31.72	$32.77	$27.16	26,344
2017-04-13	$32.23	$32.47	$31.70	$31.88	$26.42	50,950
2017-04-12	$33.12	$33.12	$32.38	$32.60	$27.02	26,348
2017-04-11	$32.51	$33.35	$32.43	$33.25	$27.56	49,196
2017-04-10	$33.41	$33.54	$32.41	$32.59	$27.01	50,655
2017-04-07	$33.09	$33.43	$32.99	$33.32	$27.62	17,645
2017-04-06	$32.98	$33.44	$32.84	$33.34	$27.64	29,089
2017-04-05	$34.54	$34.71	$32.85	$32.94	$27.30	40,718
2017-04-04	$34.53	$34.67	$34.13	$34.22	$28.36	23,797
2017-04-03	$34.47	$34.66	$34.02	$34.57	$28.65	42,754
2017-03-31	$35.44	$35.44	$34.36	$34.40	$28.51	75,597
2017-03-30	$36.46	$36.54	$35.32	$35.33	$29.28	90,622
2017-03-29	$34.30	$36.56	$34.25	$36.41	$30.18	133,023
2017-03-28	$34.18	$34.58	$33.90	$34.36	$28.48	36,027
2017-03-27	$33.37	$34.45	$33.14	$34.25	$28.39	56,235
2017-03-24	$34.38	$34.44	$32.94	$33.87	$28.07	63,203
2017-03-23	$33.35	$34.50	$33.20	$34.33	$28.46	50,261
2017-03-22	$33.56	$33.60	$33.10	$33.25	$27.56	63,262
2017-03-21	$34.00	$34.00	$33.41	$33.65	$27.89	126,300
2017-03-20	$34.09	$34.26	$33.75	$33.88	$28.08	55,984
2017-03-17	$33.07	$34.27	$33.07	$34.15	$28.31	79,253
2017-03-16	$32.65	$33.38	$32.65	$33.14	$27.47	24,950
2017-03-15	$32.06	$32.74	$32.06	$32.63	$27.05	206,304
2017-03-14	$31.56	$31.80	$31.32	$31.69	$26.27	16,242
2017-03-13	$31.82	$32.44	$31.74	$31.80	$26.36	20,328
2017-03-10	$32.29	$32.29	$31.50	$31.82	$26.38	26,827
2017-03-09	$32.72	$32.90	$31.60	$31.93	$26.47	77,994
2017-03-08	$33.46	$34.24	$32.95	$33.13	$27.46	25,643
2017-03-07	$33.24	$33.67	$33.24	$33.50	$27.62	34,340
2017-03-06	$33.67	$33.67	$33.30	$33.52	$27.63	32,194
2017-03-03	$33.40	$33.73	$33.31	$33.61	$27.71	30,253
2017-03-02	$33.89	$33.89	$33.25	$33.40	$27.54	55,948
2017-03-01	$34.08	$34.50	$33.72	$33.80	$27.86	24,472
2017-02-28	$33.44	$33.61	$33.25	$33.44	$27.57	40,004
2017-02-27	$33.45	$33.77	$33.43	$33.51	$27.63	19,436
2017-02-24	$33.22	$33.80	$33.22	$33.50	$27.62	18,730
2017-02-23	$33.72	$33.76	$33.31	$33.66	$27.75	21,756
2017-02-22	$33.36	$33.61	$33.26	$33.53	$27.64	22,019
2017-02-21	$33.52	$33.71	$33.34	$33.60	$27.70	30,619
2017-02-17	$33.03	$33.47	$32.81	$33.45	$27.58	46,639
2017-02-16	$32.83	$33.22	$32.81	$33.11	$27.30	35,629
2017-02-15	$32.46	$32.96	$32.41	$32.78	$27.02	23,436
2017-02-14	$32.11	$32.59	$32.10	$32.51	$26.80	24,945
2017-02-13	$31.84	$32.49	$31.38	$32.32	$26.64	50,337
2017-02-10	$31.54	$31.73	$31.07	$31.51	$25.98	25,719
2017-02-09	$31.15	$31.70	$30.96	$31.50	$25.97	23,042
2017-02-08	$31.53	$31.53	$30.65	$31.13	$25.66	26,161
2017-02-07	$32.15	$32.31	$31.50	$31.60	$26.05	22,895
2017-02-06	$32.65	$32.83	$32.05	$32.11	$26.47	16,208
2017-02-03	$32.05	$32.99	$32.04	$32.88	$27.11	60,168
2017-02-02	$31.86	$32.21	$31.31	$31.66	$26.10	100,298
2017-02-01	$32.46	$32.92	$31.57	$31.86	$26.27	39,739
2017-01-31	$31.98	$32.42	$31.84	$32.30	$26.63	37,389
2017-01-30	$33.13	$33.13	$32.25	$32.27	$26.60	29,038
2017-01-27	$33.61	$33.61	$33.08	$33.35	$27.49	19,625
2017-01-26	$33.80	$34.12	$33.42	$33.53	$27.64	25,422
2017-01-25	$33.67	$33.94	$33.21	$33.85	$27.91	42,237
2017-01-24	$32.79	$33.58	$32.44	$33.46	$27.58	32,193
2017-01-23	$32.53	$33.49	$32.44	$32.75	$27.00	28,506
2017-01-20	$32.18	$32.74	$32.18	$32.58	$26.86	99,395
2017-01-19	$33.00	$33.00	$32.00	$32.15	$26.50	67,955
2017-01-18	$35.00	$35.50	$32.52	$33.14	$27.32	101,315
2017-01-17	$36.63	$37.85	$35.42	$35.49	$29.26	64,021
2017-01-13	$36.56	$36.97	$36.30	$36.40	$30.01	47,766
2017-01-12	$36.41	$36.71	$35.66	$36.31	$29.93	38,226
2017-01-11	$36.47	$36.94	$36.45	$36.65	$30.21	38,167
2017-01-10	$35.79	$36.52	$34.90	$36.48	$30.07	41,635
2017-01-09	$36.58	$36.58	$35.76	$35.88	$29.58	45,343
2017-01-06	$36.95	$37.01	$36.70	$36.87	$30.40	25,978
2017-01-05	$37.53	$37.75	$36.32	$36.78	$30.32	55,095
2017-01-04	$37.42	$37.75	$37.14	$37.65	$31.04	40,657
2017-01-03	$37.77	$37.97	$37.12	$37.52	$30.93	56,304
2016-12-30	$37.83	$37.99	$37.64	$37.70	$31.08	101,884
2016-12-29	$38.10	$38.15	$37.08	$37.78	$31.15	36,578
2016-12-28	$37.71	$38.25	$37.59	$37.99	$31.32	43,599
2016-12-27	$37.80	$38.28	$37.80	$38.00	$31.33	58,682
2016-12-23	$37.90	$37.91	$37.51	$37.74	$31.11	21,753
2016-12-22	$38.16	$38.16	$37.76	$37.92	$31.26	32,638
2016-12-21	$38.29	$38.37	$37.87	$37.89	$31.24	40,004
2016-12-20	$37.47	$38.68	$37.47	$38.20	$31.49	67,955
2016-12-19	$36.63	$37.53	$36.44	$37.42	$30.85	31,358
2016-12-16	$36.32	$36.94	$36.14	$36.57	$30.15	85,781
2016-12-15	$34.98	$36.35	$34.98	$36.18	$29.83	54,450
2016-12-14	$34.49	$35.13	$34.29	$34.81	$28.70	24,761
2016-12-13	$34.78	$34.89	$33.87	$34.78	$28.67	38,018
2016-12-12	$36.12	$36.25	$34.77	$34.86	$28.74	48,114
2016-12-09	$35.28	$36.74	$35.28	$36.26	$29.89	44,364
2016-12-08	$34.10	$35.59	$33.89	$35.47	$29.24	40,299
2016-12-07	$34.59	$34.59	$33.76	$34.09	$28.10	39,521
2016-12-06	$33.60	$35.40	$33.04	$35.03	$28.32	76,453
2016-12-05	$32.78	$33.28	$32.63	$33.22	$26.86	39,599
2016-12-02	$32.79	$32.89	$31.80	$32.56	$26.33	25,310
2016-12-01	$32.96	$33.56	$32.63	$32.90	$26.60	39,413
2016-11-30	$33.10	$33.10	$32.48	$32.81	$26.53	42,461
2016-11-29	$32.85	$33.97	$32.85	$32.96	$26.65	39,486
2016-11-28	$33.78	$34.00	$33.12	$33.24	$26.88	35,774
2016-11-25	$34.60	$35.00	$33.55	$33.84	$27.36	19,353
2016-11-23	$34.58	$34.62	$33.13	$34.22	$27.67	39,353
2016-11-22	$33.86	$34.79	$33.76	$34.72	$28.07	35,458
2016-11-21	$33.04	$33.90	$32.50	$33.73	$27.27	32,690
2016-11-18	$32.88	$33.22	$32.50	$32.88	$26.58	47,952
2016-11-17	$32.95	$33.10	$32.56	$32.92	$26.62	33,074
2016-11-16	$32.18	$33.00	$31.79	$32.97	$26.66	43,289
2016-11-15	$31.90	$32.57	$31.50	$32.40	$26.20	27,811
2016-11-14	$31.63	$33.15	$31.59	$32.21	$26.04	48,236
2016-11-11	$30.90	$31.46	$30.00	$31.41	$25.40	127,582
2016-11-10	$30.10	$31.65	$29.55	$31.15	$25.19	85,796
2016-11-09	$27.95	$30.17	$27.60	$30.17	$24.39	47,505
2016-11-08	$27.69	$27.95	$27.50	$27.86	$22.53	15,842
2016-11-07	$27.47	$27.88	$27.26	$27.85	$22.52	22,084
2016-11-04	$27.02	$27.45	$27.02	$27.13	$21.94	21,494
2016-11-03	$27.06	$27.21	$27.00	$27.09	$21.90	30,885
2016-11-02	$27.13	$27.13	$27.00	$27.05	$21.87	18,338
2016-11-01	$27.56	$27.90	$27.11	$27.15	$21.95	21,325
2016-10-31	$27.31	$27.72	$27.09	$27.52	$22.25	26,587
2016-10-28	$27.25	$27.69	$27.12	$27.26	$22.04	17,221
2016-10-27	$27.62	$27.62	$27.02	$27.38	$22.14	34,600
2016-10-26	$27.72	$27.98	$27.32	$27.39	$22.15	31,030
2016-10-25	$27.54	$27.87	$27.54	$27.71	$22.40	24,024
2016-10-24	$27.47	$27.83	$27.28	$27.62	$22.33	31,008
2016-10-21	$27.55	$27.92	$27.36	$27.51	$22.24	25,158
2016-10-20	$27.59	$27.98	$27.50	$27.86	$22.53	20,880
2016-10-19	$27.20	$27.70	$27.20	$27.59	$22.31	31,284
2016-10-18	$27.14	$27.38	$26.54	$27.19	$21.98	34,504
2016-10-17	$26.79	$26.80	$26.54	$26.59	$21.50	17,209
2016-10-14	$26.80	$26.88	$26.72	$26.72	$21.60	21,425
2016-10-13	$27.25	$27.30	$26.50	$26.52	$21.44	17,577
2016-10-12	$27.31	$27.61	$27.19	$27.36	$22.12	24,978
2016-10-11	$27.52	$27.93	$26.94	$27.22	$22.01	40,400
2016-10-10	$26.93	$27.67	$26.93	$27.52	$22.25	22,298
2016-10-07	$27.46	$27.46	$26.48	$26.87	$21.72	21,081
2016-10-06	$27.29	$27.47	$27.22	$27.40	$22.15	18,528
2016-10-05	$27.29	$27.43	$27.05	$27.26	$22.04	20,438
2016-10-04	$26.80	$27.38	$26.75	$27.08	$21.89	27,289
2016-10-03	$26.65	$26.84	$26.55	$26.81	$21.68	23,582
2016-09-30	$26.96	$27.10	$26.41	$26.85	$21.71	49,599
2016-09-29	$27.20	$27.43	$26.30	$26.84	$21.70	19,402
2016-09-28	$27.42	$27.42	$27.05	$27.33	$22.10	17,467
2016-09-27	$26.99	$27.36	$26.99	$27.33	$22.10	19,352
2016-09-26	$27.57	$27.57	$26.92	$26.94	$21.78	15,711
2016-09-23	$27.35	$27.99	$27.35	$27.79	$22.47	23,861
2016-09-22	$27.51	$27.61	$27.39	$27.54	$22.27	60,760
2016-09-21	$27.59	$27.63	$27.01	$27.31	$22.08	29,078
2016-09-20	$27.45	$27.77	$27.29	$27.40	$22.15	31,886
2016-09-19	$27.27	$27.79	$27.16	$27.43	$22.18	36,523
2016-09-16	$26.86	$27.58	$26.58	$27.28	$22.06	136,672
2016-09-15	$26.04	$26.83	$26.04	$26.81	$21.68	24,908
2016-09-14	$26.25	$26.59	$26.16	$26.29	$21.26	18,716
2016-09-13	$26.55	$26.77	$26.13	$26.32	$21.28	26,515
2016-09-12	$26.44	$26.83	$26.28	$26.83	$21.69	26,895
2016-09-09	$27.09	$27.17	$26.62	$26.66	$21.56	32,370
2016-09-08	$26.90	$27.30	$26.65	$27.30	$22.07	22,126
2016-09-07	$26.62	$27.06	$26.59	$26.79	$21.66	29,583
2016-09-06	$26.83	$27.06	$26.56	$26.87	$21.59	23,701
2016-09-02	$26.99	$26.99	$26.75	$26.91	$21.62	15,216
2016-09-01	$26.75	$26.99	$26.44	$26.92	$21.63	21,374
2016-08-31	$26.58	$26.96	$26.14	$26.80	$21.53	45,265
2016-08-30	$26.50	$26.75	$26.48	$26.70	$21.45	17,800
2016-08-29	$26.85	$26.86	$26.25	$26.37	$21.19	17,317
2016-08-26	$26.72	$26.98	$26.30	$26.83	$21.56	41,795
2016-08-25	$25.98	$26.75	$25.98	$26.63	$21.40	28,820
2016-08-24	$25.88	$26.21	$25.88	$26.13	$20.99	37,942
2016-08-23	$25.83	$26.00	$25.70	$25.96	$20.86	11,982
2016-08-22	$25.72	$25.98	$25.52	$25.68	$20.63	17,111
2016-08-19	$25.93	$26.09	$25.06	$25.91	$20.82	27,791
2016-08-18	$25.80	$26.05	$25.61	$25.92	$20.82	30,485
2016-08-17	$25.86	$26.21	$25.74	$26.09	$20.96	25,335
2016-08-16	$25.63	$25.88	$25.50	$25.78	$20.71	19,382
2016-08-15	$25.86	$25.97	$25.58	$25.88	$20.79	15,063
2016-08-12	$25.66	$25.97	$25.46	$25.80	$20.73	26,036
2016-08-11	$25.74	$25.90	$25.39	$25.75	$20.69	27,247
2016-08-10	$25.52	$25.76	$25.38	$25.54	$20.52	14,770
2016-08-09	$25.20	$25.92	$25.20	$25.80	$20.73	32,086
2016-08-08	$25.73	$25.99	$25.21	$25.37	$20.38	18,361
2016-08-05	$25.39	$25.99	$25.13	$25.89	$20.80	26,245
2016-08-04	$25.34	$25.47	$25.08	$25.23	$20.27	14,654
2016-08-03	$25.26	$25.27	$25.05	$25.25	$20.29	16,857
2016-08-02	$25.21	$25.28	$25.06	$25.14	$20.20	16,899
2016-08-01	$25.29	$25.37	$25.01	$25.29	$20.32	41,356
2016-07-29	$25.22	$25.60	$24.91	$25.18	$20.23	37,791
2016-07-28	$25.45	$25.45	$23.60	$25.14	$20.20	37,737
2016-07-27	$25.50	$25.90	$25.12	$25.60	$20.57	46,203
2016-07-26	$25.22	$25.50	$24.96	$25.47	$20.46	30,600
2016-07-25	$25.04	$25.23	$24.81	$25.11	$20.17	23,509
2016-07-22	$24.47	$25.15	$24.01	$25.04	$20.12	26,913
2016-07-21	$24.95	$25.08	$24.71	$24.73	$19.87	16,241
2016-07-20	$25.18	$25.37	$24.85	$25.08	$20.15	34,958
2016-07-19	$25.49	$25.49	$24.99	$25.14	$20.20	28,542
2016-07-18	$25.10	$25.50	$24.96	$25.09	$20.16	29,432
2016-07-15	$25.33	$25.33	$24.90	$25.11	$20.17	25,321
2016-07-14	$25.24	$25.50	$24.94	$25.06	$20.13	21,352
2016-07-13	$24.63	$25.25	$24.51	$25.16	$20.21	26,850
2016-07-12	$24.44	$24.89	$24.18	$24.63	$19.79	36,128
2016-07-11	$24.14	$24.38	$23.79	$24.35	$19.56	25,704
2016-07-08	$23.87	$24.42	$23.87	$24.11	$19.37	31,903
2016-07-07	$23.77	$23.93	$23.56	$23.62	$18.98	19,901
2016-07-06	$23.75	$23.82	$23.42	$23.77	$19.10	32,563
2016-07-05	$23.59	$23.89	$23.54	$23.58	$18.94	15,117
2016-07-01	$23.75	$24.25	$23.50	$23.79	$19.11	24,139
2016-06-30	$23.60	$23.88	$23.38	$23.86	$19.17	24,044
2016-06-29	$22.75	$23.55	$22.75	$23.49	$18.87	25,427
2016-06-28	$23.47	$23.55	$22.52	$22.69	$18.23	37,729
2016-06-27	$23.25	$23.34	$23.01	$23.18	$18.62	39,127
2016-06-24	$23.57	$24.10	$22.92	$23.71	$19.05	156,583
2016-06-23	$24.62	$24.92	$24.57	$24.63	$19.79	32,830
2016-06-22	$24.13	$24.66	$23.98	$24.18	$19.43	21,263
2016-06-21	$24.41	$24.41	$23.85	$24.13	$19.39	20,183
2016-06-20	$23.89	$24.36	$23.85	$24.20	$19.44	28,052
2016-06-17	$23.90	$24.39	$23.51	$23.58	$18.94	59,889
2016-06-16	$23.71	$23.90	$23.30	$23.85	$19.16	21,808
2016-06-15	$24.25	$24.96	$23.63	$23.76	$19.09	19,315
2016-06-14	$24.12	$24.34	$23.90	$24.18	$19.43	11,769
2016-06-13	$24.33	$24.45	$24.10	$24.24	$19.47	22,955
2016-06-10	$24.28	$24.62	$23.97	$24.53	$19.71	27,867
2016-06-09	$24.72	$24.84	$23.92	$24.58	$19.75	41,730
2016-06-08	$24.49	$25.18	$24.49	$25.11	$20.17	31,534
2016-06-07	$25.20	$25.20	$24.71	$24.86	$19.85	23,834
2016-06-06	$24.97	$25.40	$24.97	$25.13	$20.06	35,248
2016-06-03	$24.98	$24.99	$23.64	$24.96	$19.93	25,612
2016-06-02	$24.53	$25.00	$24.53	$24.99	$19.95	23,706
2016-06-01	$24.52	$24.91	$24.33	$24.67	$19.69	25,796
2016-05-31	$24.61	$24.61	$24.13	$24.44	$19.51	126,586
2016-05-27	$24.83	$24.87	$22.76	$24.61	$19.65	15,240
2016-05-26	$24.89	$24.99	$24.80	$24.87	$19.85	13,693
2016-05-25	$25.00	$25.00	$24.70	$24.95	$19.92	17,629
2016-05-24	$24.00	$25.12	$23.92	$24.97	$19.93	45,276
2016-05-23	$23.72	$24.04	$23.72	$23.82	$19.02	32,016
2016-05-20	$23.58	$24.25	$23.58	$23.78	$18.98	19,945
2016-05-19	$23.78	$23.91	$23.44	$23.61	$18.85	28,433
2016-05-18	$23.81	$24.00	$23.07	$23.90	$19.08	30,697
2016-05-17	$23.59	$23.69	$22.77	$22.85	$18.24	27,718
2016-05-16	$23.64	$24.22	$23.33	$23.69	$18.91	25,442
2016-05-13	$23.42	$24.08	$23.42	$23.60	$18.84	27,085
2016-05-12	$23.53	$23.73	$23.33	$23.47	$18.74	26,187
2016-05-11	$23.43	$23.72	$23.42	$23.50	$18.76	12,627
2016-05-10	$23.39	$23.59	$23.21	$23.55	$18.80	20,656
2016-05-09	$23.24	$23.45	$23.17	$23.26	$18.57	15,252
2016-05-06	$23.34	$23.41	$23.06	$23.29	$18.59	25,147
2016-05-05	$23.58	$23.59	$23.01	$23.24	$18.55	22,239
2016-05-04	$23.54	$23.80	$23.40	$23.52	$18.78	33,543
2016-05-03	$23.92	$24.19	$23.51	$23.77	$18.98	14,524
2016-05-02	$24.31	$24.31	$23.81	$24.18	$19.30	41,089
2016-04-29	$24.41	$24.97	$24.11	$24.12	$19.26	28,858
2016-04-28	$24.38	$25.36	$24.34	$24.37	$19.46	40,057
2016-04-27	$24.48	$24.75	$24.48	$24.62	$19.65	39,032
2016-04-26	$24.62	$24.91	$24.39	$24.70	$19.72	47,304
2016-04-25	$24.48	$24.48	$24.11	$24.44	$19.51	35,909
2016-04-22	$24.51	$24.55	$24.46	$24.48	$19.54	36,232
2016-04-21	$24.69	$24.85	$24.22	$24.33	$19.42	59,488
2016-04-20	$24.90	$24.98	$24.71	$24.80	$19.80	60,395
2016-04-19	$22.58	$25.10	$22.56	$24.81	$19.81	86,723
2016-04-18	$21.97	$22.30	$21.97	$22.14	$17.68	50,279
2016-04-15	$22.10	$22.28	$21.59	$22.22	$17.74	30,829
2016-04-14	$21.91	$22.25	$21.91	$22.14	$17.68	19,557
2016-04-13	$21.47	$21.95	$21.47	$21.90	$17.48	37,073
2016-04-12	$21.05	$21.82	$21.05	$21.50	$17.16	39,091
2016-04-11	$21.47	$21.60	$21.17	$21.20	$16.92	31,558
2016-04-08	$21.45	$21.78	$21.21	$21.42	$17.10	22,591
2016-04-07	$21.62	$21.86	$21.35	$21.36	$17.05	20,420
2016-04-06	$21.21	$21.89	$21.13	$21.76	$17.37	24,588
2016-04-05	$22.02	$22.02	$21.05	$21.36	$17.05	48,713
2016-04-04	$22.06	$22.22	$21.93	$22.09	$17.64	34,656
2016-04-01	$22.31	$22.46	$22.07	$22.13	$17.67	43,235
2016-03-31	$22.80	$22.88	$22.39	$22.42	$17.90	39,694
2016-03-30	$22.85	$22.99	$22.72	$22.85	$18.24	32,713
2016-03-29	$22.55	$22.91	$22.38	$22.85	$18.24	48,324
2016-03-28	$22.67	$22.89	$22.28	$22.65	$18.08	16,705
2016-03-24	$22.75	$22.99	$22.50	$22.91	$18.29	14,691
2016-03-23	$23.14	$23.50	$22.80	$22.80	$18.20	29,325
2016-03-22	$23.25	$23.44	$22.89	$23.04	$18.39	13,394
2016-03-21	$23.86	$23.96	$23.35	$23.36	$18.65	30,896
2016-03-18	$23.91	$23.97	$23.28	$23.78	$18.98	48,381
2016-03-17	$22.72	$23.90	$22.51	$23.68	$18.90	31,809
2016-03-16	$22.44	$23.09	$22.37	$22.66	$18.09	20,359
2016-03-15	$22.86	$23.08	$22.45	$22.56	$18.01	30,379
2016-03-14	$22.77	$23.14	$22.77	$22.88	$18.27	10,443
2016-03-11	$22.87	$23.03	$22.57	$22.99	$18.35	21,142
2016-03-10	$22.88	$22.92	$22.61	$22.76	$18.17	19,429
2016-03-09	$22.85	$23.18	$22.67	$23.09	$18.43	20,025
2016-03-08	$23.54	$23.54	$23.02	$23.04	$18.27	17,613
2016-03-07	$23.37	$23.70	$22.98	$23.60	$18.71	16,440
2016-03-04	$23.12	$24.00	$22.58	$23.39	$18.54	32,651
2016-03-03	$22.87	$23.33	$22.40	$23.19	$18.39	30,036
2016-03-02	$23.07	$23.36	$22.76	$22.95	$18.20	17,002
2016-03-01	$22.63	$23.35	$22.05	$23.15	$18.35	28,228
2016-02-29	$22.03	$23.20	$22.03	$22.57	$17.89	43,311
2016-02-26	$22.67	$22.94	$22.22	$22.57	$17.89	22,330
2016-02-25	$22.49	$22.73	$22.13	$22.57	$17.89	11,570
2016-02-24	$22.12	$22.58	$22.12	$22.55	$17.88	20,728
2016-02-23	$22.69	$22.74	$22.42	$22.45	$17.80	23,278
2016-02-22	$22.77	$23.01	$22.50	$22.77	$18.05	29,481
2016-02-19	$22.30	$23.09	$22.12	$22.50	$17.84	28,283
2016-02-18	$22.76	$22.90	$22.20	$22.25	$17.64	50,545
2016-02-17	$22.92	$23.25	$22.49	$22.67	$17.97	43,215
2016-02-16	$22.23	$22.95	$21.79	$22.86	$18.12	67,117
2016-02-12	$22.12	$22.22	$21.69	$22.05	$17.48	30,532
2016-02-11	$21.57	$22.13	$21.42	$21.88	$17.35	46,287
2016-02-10	$22.63	$23.04	$21.89	$21.94	$17.39	36,650
2016-02-09	$22.26	$22.79	$22.03	$22.42	$17.78	26,981
2016-02-08	$21.52	$22.62	$21.25	$22.50	$17.84	34,943
2016-02-05	$22.08	$23.28	$21.64	$21.70	$17.20	51,215
2016-02-04	$21.85	$22.42	$21.85	$22.04	$17.47	28,718
2016-02-03	$22.21	$22.35	$21.50	$22.03	$17.47	33,344
2016-02-02	$21.93	$22.14	$21.78	$22.11	$17.53	36,825
2016-02-01	$22.18	$22.35	$21.96	$22.09	$17.51	18,254
2016-01-29	$21.61	$22.40	$21.61	$22.35	$17.72	76,457
2016-01-28	$21.71	$22.12	$21.34	$21.61	$17.13	33,833
2016-01-27	$21.15	$22.20	$20.96	$21.34	$16.92	49,689
2016-01-26	$21.11	$21.38	$21.03	$21.29	$16.88	37,194
2016-01-25	$21.20	$21.42	$20.87	$20.90	$16.57	39,003
2016-01-22	$21.35	$21.54	$20.92	$21.27	$16.86	55,210
2016-01-21	$21.65	$21.89	$21.17	$21.31	$16.90	51,519
2016-01-20	$21.79	$21.98	$20.84	$21.52	$17.06	64,445
2016-01-19	$23.88	$23.97	$21.78	$22.20	$17.60	75,825
2016-01-15	$22.31	$22.67	$21.41	$21.71	$17.21	35,343
2016-01-14	$22.58	$22.95	$22.40	$22.49	$17.83	31,573
2016-01-13	$23.04	$23.05	$22.17	$22.34	$17.71	55,967
2016-01-12	$23.44	$23.44	$22.61	$22.98	$18.22	36,445
2016-01-11	$23.12	$23.48	$22.67	$23.28	$18.46	28,820
2016-01-08	$23.45	$23.61	$22.79	$22.91	$18.16	35,206
2016-01-07	$23.73	$23.94	$23.35	$23.36	$18.52	37,041
2016-01-06	$23.64	$24.19	$23.64	$24.07	$19.08	29,486
2016-01-05	$23.75	$24.14	$23.66	$23.93	$18.97	30,937
2016-01-04	$24.10	$24.37	$23.30	$23.62	$18.73	63,092
2015-12-31	$24.89	$25.25	$24.45	$24.54	$19.46	42,601
2015-12-30	$24.90	$25.29	$24.87	$24.88	$19.73	26,357
2015-12-29	$25.21	$25.50	$24.43	$24.97	$19.80	40,864
2015-12-28	$25.02	$25.24	$24.64	$25.02	$19.84	13,989
2015-12-24	$25.10	$25.31	$24.99	$25.15	$19.94	8,288
2015-12-23	$25.11	$25.28	$24.52	$24.95	$19.78	22,890
2015-12-22	$24.58	$24.97	$24.18	$24.96	$19.79	23,550
2015-12-21	$24.94	$25.07	$24.29	$24.57	$19.48	30,428
2015-12-18	$25.41	$25.65	$24.79	$24.86	$19.71	92,149
2015-12-17	$25.40	$25.73	$25.37	$25.56	$20.26	29,058
2015-12-16	$25.31	$25.63	$25.04	$25.39	$20.13	60,950
2015-12-15	$24.20	$25.45	$23.92	$25.19	$19.97	28,671
2015-12-14	$24.00	$24.64	$24.00	$24.34	$19.30	34,604
2015-12-11	$24.19	$24.50	$23.29	$24.18	$19.17	40,124
2015-12-10	$24.60	$24.92	$24.46	$24.59	$19.50	30,868
2015-12-09	$25.10	$25.14	$24.54	$24.67	$19.56	27,893
2015-12-08	$25.22	$25.60	$25.22	$25.27	$19.91	15,844
2015-12-07	$25.71	$25.79	$25.20	$25.40	$20.02	24,916
2015-12-04	$25.45	$26.05	$24.70	$25.87	$20.39	33,006
2015-12-03	$25.68	$26.27	$25.38	$25.41	$20.02	25,590
2015-12-02	$25.90	$25.95	$25.43	$25.66	$20.22	20,382
2015-12-01	$26.00	$26.23	$25.16	$25.93	$20.43	40,471
2015-11-30	$25.78	$26.17	$25.61	$25.87	$20.39	42,824
2015-11-27	$25.52	$25.86	$25.39	$25.77	$20.31	9,764
2015-11-25	$25.29	$25.62	$25.29	$25.56	$20.14	15,124
2015-11-24	$25.23	$25.70	$25.02	$25.40	$20.02	42,209
2015-11-23	$25.01	$25.56	$24.94	$25.51	$20.10	50,353
2015-11-20	$25.26	$25.26	$24.80	$25.01	$19.71	46,252
2015-11-19	$25.08	$25.42	$24.91	$25.14	$19.81	36,764
2015-11-18	$24.86	$25.18	$24.59	$25.17	$19.84	43,322
2015-11-17	$24.51	$24.99	$24.28	$24.70	$19.46	43,954
2015-11-16	$24.00	$24.34	$23.98	$24.28	$19.13	25,330
2015-11-13	$24.16	$24.18	$23.81	$24.09	$18.98	39,822
2015-11-12	$24.17	$24.47	$23.98	$24.20	$19.07	33,055
2015-11-11	$24.16	$24.80	$24.16	$24.42	$19.24	63,886
2015-11-10	$23.87	$24.27	$23.66	$24.15	$19.03	31,222
2015-11-09	$23.86	$23.86	$23.61	$23.70	$18.68	26,556
2015-11-06	$22.84	$23.88	$22.79	$23.84	$18.79	52,253
2015-11-05	$22.45	$22.78	$22.45	$22.74	$17.92	44,073
2015-11-04	$22.63	$22.67	$22.32	$22.52	$17.75	39,233
2015-11-03	$22.64	$22.65	$22.51	$22.63	$17.83	25,631
2015-11-02	$22.00	$22.70	$21.95	$22.60	$17.81	47,970
2015-10-30	$22.61	$22.62	$21.81	$22.06	$17.38	34,150
2015-10-29	$22.87	$22.97	$22.27	$22.61	$17.82	87,134
2015-10-28	$21.50	$22.75	$21.44	$22.67	$17.86	51,852
2015-10-27	$21.76	$21.80	$21.40	$21.49	$16.94	24,377
2015-10-26	$21.84	$21.99	$21.57	$21.90	$17.26	31,811
2015-10-23	$21.25	$21.92	$21.23	$21.80	$17.18	74,444
2015-10-22	$20.98	$21.23	$20.98	$21.18	$16.69	30,932
2015-10-21	$21.09	$21.20	$20.95	$20.97	$16.53	16,830
2015-10-20	$21.25	$21.25	$21.07	$21.23	$16.73	29,631
2015-10-19	$21.00	$21.12	$20.95	$20.98	$16.53	14,422
2015-10-16	$21.16	$21.25	$20.72	$21.16	$16.68	28,068
2015-10-15	$20.56	$21.23	$20.41	$21.21	$16.71	26,324
2015-10-14	$20.93	$20.93	$20.41	$20.47	$16.13	13,718
2015-10-13	$21.12	$21.25	$21.02	$21.12	$16.64	17,849
2015-10-12	$20.75	$21.23	$20.49	$21.22	$16.72	14,446
2015-10-09	$21.03	$21.07	$20.69	$20.75	$16.35	14,450
2015-10-08	$20.47	$21.05	$20.45	$20.98	$16.53	21,910
2015-10-07	$20.50	$20.76	$20.35	$20.68	$16.30	16,934
2015-10-06	$20.32	$20.50	$20.15	$20.38	$16.06	39,496
2015-10-05	$20.12	$20.55	$20.12	$20.49	$16.15	25,273
2015-10-02	$20.38	$20.38	$19.27	$19.99	$15.75	51,226
2015-10-01	$20.59	$20.78	$20.45	$20.59	$16.23	22,325
2015-09-30	$20.46	$20.87	$20.29	$20.78	$16.38	29,785
2015-09-29	$20.30	$20.45	$20.22	$20.36	$16.04	18,107
2015-09-28	$20.10	$20.62	$20.00	$20.31	$16.01	52,192
2015-09-25	$21.26	$21.26	$20.11	$20.15	$15.88	67,630
2015-09-24	$20.86	$21.62	$20.73	$21.12	$16.64	79,054
2015-09-23	$20.70	$20.99	$20.60	$20.92	$16.49	28,054
2015-09-22	$20.19	$20.67	$20.19	$20.56	$16.20	30,526
2015-09-21	$20.45	$20.65	$20.35	$20.41	$16.08	20,418
2015-09-18	$20.20	$20.42	$20.08	$20.35	$16.04	48,335
2015-09-17	$20.32	$20.62	$20.27	$20.32	$16.01	33,959
2015-09-16	$20.60	$20.60	$20.26	$20.36	$16.04	18,421
2015-09-15	$20.29	$20.67	$20.29	$20.58	$16.22	17,557
2015-09-14	$20.15	$20.33	$20.15	$20.31	$16.01	14,997
2015-09-11	$19.89	$20.20	$19.89	$20.17	$15.89	13,691
2015-09-10	$19.75	$20.07	$19.75	$20.03	$15.78	34,522
2015-09-09	$20.20	$20.21	$19.74	$19.76	$15.57	39,155
2015-09-08	$19.94	$20.28	$19.90	$20.17	$15.78	34,502

Mercantile Bank Corp (MBWM) News Headlines

Recent Mercantile Bank Corp (MBWM) News

Similar Companies to Mercantile Bank Corp (MBWM) in the Banks-Regional Industry

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

Mercantile Bank Corp (MBWM) Exchange: NASDAQ