Metropolitan Bank Holding Corp (MCB) Stock

Data as of April 25, 2024

$42.69 ($0.38) 0.90%

Metropolitan Bank Holding Corp - Daily Information

Click for more stock information on Metropolitan Bank Holding Corp.

Daily Information	Data
Date	April 25, 2024
Open	$42.55
Previous Close	$42.69
High	$44.00
Low	$41.71
Adjusted Open	$42.55
Previous Adjusted Close	$42.69
Adjusted High	$44.00
Adjusted Low	$41.71

About Metropolitan Bank Holding Corp (MCB)

Metropolitan Bank Holding Corp. is the holding company for Metropolitan Commercial Bank. The Bank provides a broad range of business, commercial and personal banking products and services to small and middle-market businesses, public entities and affluent individuals in the New York metropolitan area. Founded in 1999, the Bank is headquartered in New York City and operates six locations in Manhattan, Brooklyn and Great Neck, Long Island. The Bank is also an active issuer of debit cards for third-party debit card programs and provides critical global payments infrastructure to its fintech partners. The Bank is a New York State chartered commercial bank and a Federal Reserve System member bank whose deposits are insured up to applicable limits by the FDIC, and an equal opportunity lender.

Invest in Metropolitan Bank Holding Corp (MCB)

Get your 2 free stocks today!

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Metropolitan Bank Holding Corp (MCB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$42.55	$44.00	$41.71	$42.69	$42.69	128,135
2024-04-22	$39.50	$43.08	$39.50	$42.31	$42.31	233,872
2024-04-19	$35.17	$40.11	$35.17	$39.06	$39.06	303,460
2024-04-18	$32.55	$33.64	$32.46	$33.10	$33.10	129,388
2024-04-17	$33.33	$33.62	$32.55	$32.66	$32.66	54,641
2024-04-16	$33.05	$33.48	$32.74	$33.05	$33.05	72,429
2024-04-15	$34.53	$34.60	$33.19	$33.31	$33.31	71,842
2024-04-12	$34.60	$34.90	$34.42	$34.47	$34.47	39,678
2024-04-11	$35.50	$35.57	$34.61	$35.00	$35.00	66,936
2024-04-10	$35.87	$35.97	$34.56	$34.81	$34.81	223,690
2024-04-09	$37.25	$37.80	$37.08	$37.18	$37.18	52,797
2024-04-08	$35.71	$37.21	$35.71	$37.03	$37.03	65,451
2024-04-05	$35.41	$35.75	$34.97	$35.31	$35.31	70,821
2024-04-04	$35.20	$36.87	$35.08	$35.74	$35.74	104,079
2024-04-03	$34.99	$35.25	$34.68	$34.96	$34.96	76,315
2024-04-02	$35.48	$35.86	$35.00	$35.06	$35.06	92,405
2024-04-01	$38.59	$38.59	$36.01	$36.43	$36.43	97,321
2024-03-28	$37.92	$38.57	$37.82	$38.50	$38.50	174,235
2024-03-27	$36.30	$38.09	$36.28	$38.05	$38.05	174,581
2024-03-26	$37.20	$37.24	$36.00	$36.20	$36.20	81,636
2024-03-25	$37.14	$37.80	$36.56	$36.71	$36.71	63,966
2024-03-22	$38.48	$38.81	$37.08	$37.14	$37.14	81,855
2024-03-21	$38.95	$40.09	$38.94	$39.02	$39.02	98,750
2024-03-20	$36.18	$39.09	$35.86	$38.79	$38.79	138,299
2024-03-19	$36.66	$37.00	$35.88	$36.18	$36.18	66,818
2024-03-18	$37.55	$37.98	$36.69	$36.98	$36.98	77,207
2024-03-15	$37.03	$38.11	$36.95	$37.37	$37.37	287,755
2024-03-14	$38.49	$38.49	$36.65	$37.11	$37.11	115,180
2024-03-13	$38.92	$39.74	$38.48	$38.73	$38.73	101,412
2024-03-12	$39.39	$39.91	$38.73	$38.88	$38.88	93,393
2024-03-11	$38.79	$40.16	$38.79	$39.68	$39.68	74,867
2024-03-08	$40.59	$40.98	$39.42	$39.90	$39.90	51,206
2024-03-07	$40.20	$40.84	$39.26	$39.83	$39.83	68,451
2024-03-06	$39.85	$40.51	$37.50	$39.50	$39.50	117,989
2024-03-05	$36.65	$40.24	$36.65	$40.01	$40.01	141,526
2024-03-04	$38.44	$39.23	$36.83	$37.12	$37.12	108,315
2024-03-01	$38.51	$38.51	$36.89	$38.00	$38.00	129,967
2024-02-29	$41.87	$42.83	$38.35	$39.21	$39.21	175,526
2024-02-28	$40.94	$41.57	$40.63	$40.82	$40.82	42,845
2024-02-27	$41.51	$42.71	$41.37	$41.49	$41.49	44,982
2024-02-26	$41.88	$42.60	$40.53	$41.13	$41.13	64,962
2024-02-23	$42.74	$43.08	$41.73	$42.06	$42.06	69,895
2024-02-22	$42.62	$43.61	$41.78	$42.47	$42.47	74,369
2024-02-21	$43.25	$43.58	$42.26	$42.74	$42.74	48,074
2024-02-20	$43.75	$44.82	$43.60	$43.74	$43.74	43,952
2024-02-16	$44.77	$45.31	$43.71	$44.81	$44.81	62,658
2024-02-15	$43.63	$46.50	$43.63	$45.59	$45.59	92,646
2024-02-14	$41.89	$43.28	$41.15	$43.13	$43.13	75,546
2024-02-13	$42.01	$42.49	$40.63	$41.22	$41.22	96,933
2024-02-12	$42.61	$44.89	$42.61	$43.87	$43.87	83,835
2024-02-09	$42.10	$42.52	$41.20	$42.50	$42.50	104,123
2024-02-08	$40.70	$42.03	$40.50	$41.95	$41.95	121,011
2024-02-07	$43.58	$43.58	$40.65	$41.05	$41.05	203,001
2024-02-06	$43.74	$44.35	$42.42	$43.49	$43.49	161,885
2024-02-05	$43.50	$44.14	$42.47	$43.80	$43.80	89,748
2024-02-02	$43.82	$45.02	$43.14	$44.56	$44.56	105,178
2024-02-01	$48.94	$48.94	$40.92	$45.21	$45.21	327,977
2024-01-31	$48.82	$51.90	$45.61	$48.49	$48.49	162,551
2024-01-30	$52.60	$52.91	$51.21	$51.46	$51.46	115,287
2024-01-29	$50.32	$53.08	$49.51	$53.04	$53.04	104,167
2024-01-26	$50.46	$51.27	$49.67	$50.25	$50.25	45,844
2024-01-25	$51.83	$52.27	$49.83	$50.16	$50.16	128,932
2024-01-24	$50.00	$51.16	$50.00	$50.70	$50.70	91,030
2024-01-23	$49.88	$49.95	$48.50	$49.32	$49.32	115,173
2024-01-22	$45.72	$48.99	$45.72	$48.96	$48.96	103,581
2024-01-19	$46.47	$46.84	$41.41	$45.94	$45.94	169,526
2024-01-18	$48.49	$48.49	$46.83	$46.96	$46.96	103,364
2024-01-17	$47.05	$48.09	$46.97	$47.97	$47.97	52,722
2024-01-16	$48.89	$49.42	$48.16	$48.24	$48.24	53,120
2024-01-12	$51.38	$51.54	$48.86	$49.83	$49.83	61,506
2024-01-11	$50.27	$51.78	$49.18	$50.81	$50.81	69,563
2024-01-10	$50.19	$50.87	$49.36	$50.87	$50.87	61,904
2024-01-09	$51.48	$51.49	$50.37	$50.48	$50.48	61,542
2024-01-08	$51.02	$52.48	$50.45	$52.29	$52.29	73,905
2024-01-05	$50.92	$52.34	$50.38	$51.49	$51.49	133,196
2024-01-04	$51.97	$52.98	$50.27	$50.63	$50.63	105,277
2024-01-03	$50.82	$52.40	$49.99	$51.87	$51.87	175,219
2024-01-02	$54.49	$54.61	$49.48	$51.15	$51.15	203,990
2023-12-29	$56.16	$56.43	$54.89	$55.38	$55.38	124,501
2023-12-28	$56.08	$57.05	$56.08	$56.46	$56.46	45,717
2023-12-27	$56.49	$57.15	$56.11	$56.64	$56.64	60,029
2023-12-26	$54.61	$56.51	$54.20	$56.37	$56.37	88,912
2023-12-22	$54.14	$57.00	$53.90	$54.13	$54.13	147,487
2023-12-21	$54.13	$54.28	$53.16	$53.69	$53.69	94,767
2023-12-20	$54.63	$56.08	$53.31	$53.31	$53.31	104,851
2023-12-19	$53.24	$55.00	$52.83	$54.68	$54.68	109,125
2023-12-18	$53.27	$53.59	$52.09	$52.93	$52.93	119,947
2023-12-15	$52.96	$53.38	$51.18	$52.67	$52.67	640,459
2023-12-14	$51.32	$54.50	$50.74	$52.17	$52.17	321,571
2023-12-13	$45.40	$49.40	$44.52	$49.35	$49.35	170,433
2023-12-12	$45.67	$45.67	$44.66	$45.28	$45.28	85,057
2023-12-11	$46.00	$46.25	$45.14	$45.59	$45.59	92,536
2023-12-08	$46.50	$47.00	$45.62	$45.96	$45.96	81,513
2023-12-07	$43.84	$46.61	$43.70	$46.14	$46.14	124,575
2023-12-06	$43.33	$45.58	$43.33	$43.97	$43.97	150,531
2023-12-05	$42.17	$43.77	$41.85	$42.96	$42.96	103,653
2023-12-04	$41.53	$42.79	$41.53	$42.17	$42.17	78,121
2023-12-01	$38.75	$42.11	$38.54	$41.89	$41.89	126,815
2023-11-30	$39.23	$39.89	$38.56	$38.97	$38.97	104,180
2023-11-29	$37.67	$39.27	$37.53	$38.77	$38.77	106,281
2023-11-28	$37.20	$37.50	$36.14	$37.41	$37.41	64,989
2023-11-27	$37.12	$37.17	$36.39	$36.81	$36.81	79,916
2023-11-24	$36.83	$37.73	$36.29	$37.72	$37.72	21,791
2023-11-22	$37.13	$37.18	$36.52	$37.02	$37.02	65,387
2023-11-21	$37.62	$38.04	$36.26	$36.29	$36.29	60,442
2023-11-20	$37.89	$38.32	$37.45	$38.25	$38.25	56,151
2023-11-17	$37.27	$37.93	$36.66	$37.61	$37.61	79,395
2023-11-16	$37.75	$37.75	$36.12	$36.59	$36.59	53,257
2023-11-15	$37.93	$38.80	$37.52	$37.76	$37.76	72,445
2023-11-14	$36.70	$38.62	$36.46	$37.52	$37.52	146,914
2023-11-13	$33.85	$35.00	$33.58	$34.80	$34.80	73,037
2023-11-10	$33.81	$34.43	$33.45	$34.20	$34.20	42,195
2023-11-09	$34.38	$34.54	$33.61	$33.69	$33.69	60,872
2023-11-08	$36.21	$36.21	$34.38	$34.64	$34.64	66,575
2023-11-07	$36.66	$37.56	$36.26	$36.45	$36.45	63,663
2023-11-06	$37.71	$37.79	$36.93	$37.25	$37.25	83,753
2023-11-03	$35.96	$37.80	$35.90	$37.34	$37.34	105,024
2023-11-02	$33.46	$35.25	$33.46	$35.21	$35.21	84,783
2023-11-01	$32.63	$33.04	$31.81	$32.66	$32.66	62,171
2023-10-31	$32.54	$32.88	$31.95	$32.41	$32.41	67,889
2023-10-30	$32.57	$33.08	$31.93	$32.59	$32.59	60,507
2023-10-27	$32.55	$33.11	$31.35	$32.01	$32.01	70,886
2023-10-26	$31.60	$32.89	$31.60	$32.68	$32.68	58,623
2023-10-25	$32.08	$32.08	$30.72	$31.73	$31.73	99,165
2023-10-24	$32.26	$32.85	$31.83	$32.62	$32.62	90,557
2023-10-23	$33.10	$33.79	$31.50	$31.62	$31.62	125,439
2023-10-20	$34.25	$36.07	$33.10	$33.10	$33.10	218,144
2023-10-19	$33.32	$33.90	$32.19	$32.21	$32.21	108,006
2023-10-18	$33.82	$34.82	$32.97	$33.24	$33.24	106,695
2023-10-17	$32.14	$35.31	$32.14	$33.80	$33.80	138,932
2023-10-16	$30.67	$32.78	$30.52	$32.46	$32.46	106,898
2023-10-13	$31.66	$32.41	$30.20	$30.26	$30.26	61,131
2023-10-12	$31.71	$31.78	$31.10	$31.25	$31.25	69,633
2023-10-11	$32.85	$33.15	$31.69	$32.05	$32.05	53,560
2023-10-10	$31.83	$32.89	$31.70	$32.34	$32.34	100,051
2023-10-09	$32.14	$32.77	$31.42	$31.78	$31.78	104,259
2023-10-06	$32.49	$33.28	$31.08	$32.71	$32.71	150,631
2023-10-05	$33.06	$34.10	$32.74	$33.55	$33.55	267,549
2023-10-04	$34.43	$34.76	$33.46	$34.71	$34.71	54,576
2023-10-03	$34.74	$35.03	$33.80	$34.27	$34.27	70,090
2023-10-02	$36.22	$36.26	$34.71	$35.12	$35.12	92,714
2023-09-29	$35.60	$36.99	$35.60	$36.28	$36.28	120,645
2023-09-28	$34.27	$35.14	$34.17	$34.96	$34.96	74,875
2023-09-27	$34.78	$35.08	$34.19	$34.22	$34.22	63,098
2023-09-26	$33.64	$34.84	$33.60	$33.91	$33.91	87,349
2023-09-25	$33.62	$34.70	$33.60	$34.43	$34.43	54,719
2023-09-22	$34.29	$34.29	$33.50	$33.72	$33.72	56,190
2023-09-21	$34.28	$35.00	$33.90	$33.91	$33.91	106,392
2023-09-20	$36.11	$36.11	$34.77	$34.78	$34.78	72,563
2023-09-19	$36.08	$36.35	$35.36	$35.57	$35.57	50,915
2023-09-18	$36.51	$36.51	$35.60	$35.92	$35.92	99,967
2023-09-15	$36.91	$37.07	$36.27	$36.53	$36.53	597,897
2023-09-14	$36.81	$37.69	$36.38	$37.52	$37.52	192,688
2023-09-13	$37.39	$37.49	$35.92	$36.45	$36.45	178,136
2023-09-12	$37.55	$38.37	$36.77	$37.35	$37.35	104,603
2023-09-11	$38.04	$38.18	$37.25	$37.52	$37.52	82,786
2023-09-08	$37.90	$38.06	$37.24	$37.77	$37.77	96,915
2023-09-07	$38.11	$38.77	$37.70	$37.83	$37.83	150,897
2023-09-06	$39.56	$40.06	$38.11	$38.42	$38.42	139,291
2023-09-05	$40.28	$40.29	$39.32	$39.82	$39.82	124,291
2023-09-01	$40.28	$41.25	$40.28	$40.79	$40.79	102,999
2023-08-31	$40.08	$40.68	$39.50	$39.81	$39.81	89,181
2023-08-30	$41.44	$41.60	$40.06	$40.12	$40.12	101,598
2023-08-29	$41.10	$42.01	$40.34	$41.48	$41.48	70,950
2023-08-28	$41.05	$41.54	$40.71	$41.11	$41.11	45,461
2023-08-25	$41.35	$41.46	$39.59	$40.54	$40.54	79,048
2023-08-24	$41.81	$42.86	$40.94	$41.10	$41.10	55,888
2023-08-23	$41.14	$42.34	$41.14	$41.88	$41.88	61,163
2023-08-22	$41.83	$42.49	$40.80	$41.18	$41.18	174,289
2023-08-21	$42.60	$43.24	$41.75	$42.06	$42.06	92,230
2023-08-18	$42.11	$43.09	$41.73	$42.50	$42.50	69,228
2023-08-17	$44.06	$44.32	$42.55	$42.71	$42.71	78,775
2023-08-16	$44.50	$45.15	$42.87	$43.62	$43.62	105,456
2023-08-15	$44.75	$45.06	$44.09	$44.60	$44.60	119,929
2023-08-14	$45.69	$45.69	$45.06	$45.24	$45.24	62,421
2023-08-11	$45.31	$46.34	$45.31	$46.11	$46.11	52,920
2023-08-10	$47.20	$47.84	$45.65	$45.79	$45.79	71,649
2023-08-09	$47.60	$47.76	$46.54	$46.61	$46.61	88,470
2023-08-08	$46.64	$48.44	$45.76	$48.10	$48.10	75,370
2023-08-07	$48.30	$48.75	$47.81	$48.62	$48.62	74,182
2023-08-04	$47.80	$49.70	$47.80	$48.30	$48.30	95,376
2023-08-03	$45.98	$47.58	$45.29	$47.43	$47.43	137,533
2023-08-02	$44.54	$46.48	$43.99	$46.42	$46.42	112,326
2023-08-01	$44.72	$46.23	$44.31	$46.06	$46.06	132,917
2023-07-31	$45.54	$46.09	$44.55	$45.29	$45.29	119,800
2023-07-28	$45.49	$46.98	$44.63	$45.78	$45.78	116,364
2023-07-27	$47.85	$47.85	$43.96	$44.12	$44.12	303,839
2023-07-26	$44.75	$48.58	$44.75	$47.00	$47.00	327,039
2023-07-25	$46.86	$47.98	$43.01	$44.38	$44.38	550,902
2023-07-24	$42.20	$46.35	$42.03	$46.34	$46.34	343,978
2023-07-21	$44.46	$44.49	$41.36	$41.83	$41.83	415,780
2023-07-20	$47.13	$47.64	$45.46	$46.14	$46.14	218,819
2023-07-19	$46.11	$47.81	$45.58	$47.51	$47.51	240,960
2023-07-18	$42.77	$46.01	$42.77	$45.52	$45.52	236,580
2023-07-17	$40.55	$43.58	$40.50	$42.65	$42.65	168,850
2023-07-14	$42.00	$42.00	$39.86	$40.89	$40.89	147,398
2023-07-13	$40.62	$41.65	$40.32	$41.36	$41.36	171,311
2023-07-12	$39.83	$41.18	$39.58	$40.28	$40.28	217,598
2023-07-11	$38.16	$39.59	$38.06	$39.03	$39.03	133,472
2023-07-10	$36.07	$38.10	$35.94	$37.95	$37.95	173,109
2023-07-07	$34.15	$36.67	$34.15	$36.14	$36.14	171,712
2023-07-06	$34.48	$34.98	$33.06	$34.45	$34.45	173,870
2023-07-05	$34.94	$35.77	$34.48	$34.75	$34.75	121,162
2023-07-03	$34.81	$35.82	$34.28	$35.47	$35.47	106,224
2023-06-30	$35.40	$36.06	$34.67	$34.73	$34.73	164,858
2023-06-29	$34.77	$36.38	$34.36	$35.43	$35.43	203,641
2023-06-28	$34.35	$34.84	$33.33	$33.75	$33.75	163,845
2023-06-27	$33.54	$34.75	$32.61	$34.35	$34.35	161,682
2023-06-26	$31.92	$34.34	$31.92	$33.49	$33.49	236,706
2023-06-23	$32.04	$33.00	$31.54	$31.96	$31.96	523,863
2023-06-22	$35.55	$35.55	$33.20	$33.28	$33.28	263,692
2023-06-21	$37.26	$37.30	$35.66	$35.83	$35.83	186,906
2023-06-20	$38.05	$38.05	$36.72	$37.30	$37.30	213,421
2023-06-16	$38.46	$38.94	$36.34	$38.39	$38.39	808,463
2023-06-15	$36.79	$38.24	$36.40	$37.95	$37.95	210,678
2023-06-14	$39.37	$39.76	$36.39	$36.97	$36.97	327,895
2023-06-13	$35.78	$39.44	$34.87	$39.14	$39.14	385,126
2023-06-12	$35.94	$37.63	$34.94	$35.64	$35.64	242,055
2023-06-09	$37.25	$38.18	$35.73	$35.82	$35.82	249,793
2023-06-08	$35.42	$37.63	$34.46	$37.44	$37.44	339,164
2023-06-07	$34.15	$36.72	$33.98	$35.95	$35.95	509,754
2023-06-06	$30.91	$34.81	$30.52	$33.46	$33.46	465,759
2023-06-05	$30.87	$31.35	$29.27	$31.06	$31.06	249,638
2023-06-02	$28.58	$30.19	$28.58	$30.15	$30.15	707,176
2023-06-01	$28.38	$29.18	$27.66	$28.17	$28.17	294,227
2023-05-31	$30.37	$30.71	$27.89	$28.30	$28.30	407,542
2023-05-30	$29.98	$30.69	$29.02	$30.58	$30.58	372,506
2023-05-26	$29.26	$30.33	$28.51	$29.51	$29.51	581,359
2023-05-25	$27.43	$29.70	$27.38	$29.26	$29.26	643,588
2023-05-24	$28.00	$28.30	$27.10	$27.66	$27.66	292,267
2023-05-23	$28.00	$31.44	$27.51	$28.45	$28.45	658,955
2023-05-22	$25.24	$27.68	$24.84	$27.47	$27.47	626,669
2023-05-19	$25.70	$25.90	$24.00	$24.99	$24.99	448,458
2023-05-18	$25.16	$26.17	$24.42	$25.40	$25.40	426,365
2023-05-17	$24.18	$26.40	$23.11	$25.03	$25.03	703,497
2023-05-16	$23.73	$24.90	$22.51	$22.73	$22.73	307,857
2023-05-15	$21.55	$23.89	$21.40	$23.52	$23.52	578,963
2023-05-12	$21.77	$21.77	$20.32	$21.32	$21.32	334,544
2023-05-11	$20.45	$22.10	$20.27	$21.56	$21.56	572,478
2023-05-10	$23.32	$23.32	$20.61	$21.67	$21.67	525,292
2023-05-09	$22.15	$23.38	$21.69	$23.01	$23.01	305,373
2023-05-08	$24.00	$24.16	$21.96	$22.84	$22.84	665,184
2023-05-05	$23.77	$25.50	$22.61	$23.08	$23.08	944,505
2023-05-04	$19.65	$21.70	$15.75	$19.86	$19.86	2,185,080
2023-05-03	$21.00	$24.25	$20.95	$21.22	$21.22	1,383,874
2023-05-02	$25.71	$26.00	$19.39	$21.24	$21.24	2,081,496
2023-05-01	$32.14	$32.14	$26.21	$26.70	$26.70	1,425,617
2023-04-28	$31.79	$32.80	$31.44	$32.09	$32.09	164,223
2023-04-27	$30.78	$31.94	$30.78	$31.63	$31.63	139,625
2023-04-26	$31.08	$31.84	$30.18	$30.83	$30.83	297,769
2023-04-25	$32.55	$32.68	$30.37	$30.76	$30.76	311,427
2023-04-24	$33.90	$34.47	$32.44	$33.16	$33.16	308,812
2023-04-21	$34.16	$34.81	$33.62	$33.92	$33.92	235,620
2023-04-20	$35.17	$36.87	$33.94	$34.42	$34.42	482,140
2023-04-19	$35.22	$37.50	$33.44	$36.28	$36.28	1,069,167
2023-04-18	$31.28	$31.53	$30.23	$30.80	$30.80	294,078
2023-04-17	$29.14	$31.30	$28.50	$31.16	$31.16	296,834
2023-04-14	$31.05	$31.75	$29.44	$29.75	$29.75	280,052
2023-04-13	$29.24	$31.33	$28.76	$30.47	$30.47	248,472
2023-04-12	$29.72	$30.25	$28.70	$28.85	$28.85	176,779
2023-04-11	$29.63	$30.29	$29.25	$29.58	$29.58	227,474
2023-04-10	$28.45	$29.91	$28.09	$29.31	$29.31	367,597
2023-04-06	$27.54	$29.92	$26.84	$29.45	$29.45	626,450
2023-04-05	$27.45	$28.00	$25.78	$27.64	$27.64	586,437
2023-04-04	$30.32	$30.69	$27.93	$28.77	$28.77	721,570
2023-04-03	$33.10	$33.49	$29.60	$30.88	$30.88	993,465
2023-03-31	$31.00	$34.65	$29.08	$33.89	$33.89	3,300,548
2023-03-30	$35.02	$35.02	$22.05	$25.36	$25.36	6,584,476
2023-03-29	$37.17	$37.23	$34.93	$35.02	$35.02	282,065
2023-03-28	$37.14	$37.45	$36.00	$36.81	$36.81	158,865
2023-03-27	$36.77	$38.30	$36.52	$37.21	$37.21	129,328
2023-03-24	$33.54	$36.25	$33.54	$35.78	$35.78	199,433
2023-03-23	$35.28	$36.19	$33.30	$34.31	$34.31	254,986
2023-03-22	$38.00	$38.00	$34.84	$34.91	$34.91	163,297
2023-03-21	$36.55	$39.36	$36.55	$37.87	$37.87	211,221
2023-03-20	$36.29	$37.69	$32.94	$35.32	$35.32	240,746
2023-03-17	$38.17	$38.29	$34.24	$35.63	$35.63	581,926
2023-03-16	$38.70	$41.92	$35.13	$39.79	$39.79	417,885
2023-03-15	$30.79	$39.61	$30.65	$39.31	$39.31	742,151
2023-03-14	$33.53	$38.48	$31.76	$34.19	$34.19	1,771,795
2023-03-13	$30.14	$30.14	$13.98	$24.60	$24.60	3,014,618
2023-03-10	$48.05	$48.53	$42.86	$43.76	$43.76	546,412
2023-03-09	$54.54	$54.54	$50.36	$50.37	$50.37	137,450
2023-03-08	$54.23	$54.91	$53.75	$54.74	$54.74	67,229
2023-03-07	$55.10	$55.10	$53.98	$54.27	$54.27	70,434
2023-03-06	$55.97	$56.25	$55.26	$55.39	$55.39	95,375
2023-03-03	$55.88	$56.00	$55.30	$55.92	$55.92	96,966
2023-03-02	$55.21	$55.74	$54.91	$55.53	$55.53	61,960
2023-03-01	$55.65	$55.93	$55.04	$55.91	$55.91	90,265
2023-02-28	$56.00	$56.37	$55.55	$55.81	$55.81	127,312
2023-02-27	$56.00	$56.62	$55.64	$55.98	$55.98	85,508
2023-02-24	$55.84	$55.98	$55.11	$55.80	$55.80	58,069
2023-02-23	$57.00	$57.27	$55.90	$56.00	$56.00	83,626
2023-02-22	$57.29	$57.84	$56.25	$56.85	$56.85	128,386
2023-02-21	$58.57	$58.90	$56.62	$57.28	$57.28	52,530
2023-02-17	$60.66	$60.66	$58.72	$58.99	$58.99	70,557
2023-02-16	$59.95	$61.02	$59.33	$60.21	$60.21	87,554
2023-02-15	$57.85	$60.70	$57.75	$60.61	$60.61	76,942
2023-02-14	$58.96	$59.12	$57.63	$58.12	$58.12	70,374
2023-02-13	$57.52	$59.09	$57.47	$58.94	$58.94	43,729
2023-02-10	$58.13	$58.32	$57.31	$57.72	$57.72	91,786
2023-02-09	$59.40	$60.00	$58.19	$58.19	$58.19	74,717
2023-02-08	$58.44	$59.71	$58.34	$58.95	$58.95	77,409
2023-02-07	$58.25	$59.30	$57.56	$58.85	$58.85	68,981
2023-02-06	$59.02	$59.33	$57.75	$58.79	$58.79	79,985
2023-02-03	$58.77	$60.14	$58.67	$59.16	$59.16	53,394
2023-02-02	$58.99	$59.94	$58.65	$59.08	$59.08	88,597
2023-02-01	$59.55	$59.58	$57.20	$58.35	$58.35	104,724
2023-01-31	$59.17	$59.71	$58.62	$59.38	$59.38	84,240
2023-01-30	$58.94	$59.65	$57.11	$58.97	$58.97	182,539
2023-01-27	$58.81	$60.28	$58.77	$59.04	$59.04	179,196
2023-01-26	$58.07	$59.36	$56.19	$58.97	$58.97	192,380
2023-01-25	$56.34	$57.94	$55.92	$57.63	$57.63	159,177
2023-01-24	$56.13	$57.78	$55.85	$56.78	$56.78	59,064
2023-01-23	$56.66	$57.05	$55.11	$56.38	$56.38	102,038
2023-01-20	$60.20	$60.50	$56.56	$57.14	$57.14	89,170
2023-01-19	$58.94	$59.26	$57.86	$59.11	$59.11	47,954
2023-01-18	$59.43	$59.43	$58.58	$58.92	$58.92	52,429
2023-01-17	$59.82	$59.85	$58.86	$59.25	$59.25	61,309
2023-01-13	$59.96	$60.32	$58.88	$59.30	$59.30	84,040
2023-01-12	$58.66	$61.04	$58.07	$60.80	$60.80	42,140
2023-01-11	$59.08	$59.33	$57.96	$58.32	$58.32	60,354
2023-01-10	$58.57	$59.69	$58.31	$58.97	$58.97	57,808
2023-01-09	$58.63	$59.27	$57.82	$59.12	$59.12	51,612
2023-01-06	$55.98	$58.25	$55.98	$58.23	$58.23	69,075
2023-01-05	$57.30	$57.30	$55.98	$56.12	$56.12	64,983
2023-01-04	$58.69	$59.69	$58.52	$58.78	$58.78	39,036
2023-01-03	$58.62	$58.81	$57.27	$58.01	$58.01	59,384
2022-12-30	$58.16	$59.04	$58.06	$58.67	$58.67	57,997
2022-12-29	$57.76	$58.62	$57.23	$58.32	$58.32	45,656
2022-12-28	$57.97	$58.24	$57.38	$57.60	$57.60	34,348
2022-12-27	$57.78	$58.74	$57.35	$57.77	$57.77	54,279
2022-12-23	$56.65	$57.96	$56.42	$57.85	$57.85	61,168
2022-12-22	$56.42	$56.50	$55.13	$56.43	$56.43	45,654
2022-12-21	$56.73	$57.27	$56.41	$56.62	$56.62	60,341
2022-12-20	$55.83	$56.47	$55.65	$55.95	$55.95	89,938
2022-12-19	$55.38	$56.06	$55.05	$55.60	$55.60	93,084
2022-12-16	$54.11	$55.52	$53.67	$55.50	$55.50	229,615
2022-12-15	$55.29	$56.25	$54.47	$54.69	$54.69	134,056
2022-12-14	$55.90	$56.90	$55.69	$56.23	$56.23	97,020
2022-12-13	$61.04	$61.04	$56.11	$56.15	$56.15	168,994
2022-12-12	$57.30	$60.43	$57.12	$60.17	$60.17	121,813
2022-12-09	$56.15	$57.56	$56.01	$57.49	$57.49	80,443
2022-12-08	$56.13	$56.86	$55.11	$56.34	$56.34	140,215
2022-12-07	$56.45	$56.95	$55.35	$55.90	$55.90	123,213
2022-12-06	$57.00	$57.50	$55.30	$56.41	$56.41	123,241
2022-12-05	$61.00	$61.27	$55.91	$57.00	$57.00	195,629
2022-12-02	$62.54	$63.04	$61.30	$61.49	$61.49	88,007
2022-12-01	$64.30	$64.30	$61.64	$62.71	$62.71	114,005
2022-11-30	$65.37	$65.37	$62.91	$63.54	$63.54	170,402
2022-11-29	$65.27	$66.10	$65.10	$65.57	$65.57	32,433
2022-11-28	$67.15	$67.15	$64.92	$65.41	$65.41	52,383
2022-11-25	$66.58	$68.10	$66.58	$67.43	$67.43	16,139
2022-11-23	$67.33	$67.77	$66.33	$66.62	$66.62	18,922
2022-11-22	$68.08	$68.15	$67.42	$67.64	$67.64	30,711
2022-11-21	$66.82	$68.03	$66.50	$67.90	$67.90	46,468
2022-11-18	$70.30	$70.30	$66.26	$67.28	$67.28	74,663
2022-11-17	$70.15	$70.20	$68.34	$68.95	$68.95	98,327
2022-11-16	$71.33	$71.42	$70.39	$70.82	$70.82	50,475
2022-11-15	$70.80	$71.81	$70.80	$71.55	$71.55	41,097
2022-11-14	$70.05	$70.94	$69.44	$70.37	$70.37	51,021
2022-11-11	$71.33	$71.99	$69.98	$70.82	$70.82	66,809
2022-11-10	$69.20	$71.96	$69.20	$71.30	$71.30	50,010
2022-11-09	$66.87	$67.47	$66.19	$66.82	$66.82	64,239
2022-11-08	$68.70	$70.28	$67.00	$67.42	$67.42	95,416
2022-11-07	$68.71	$68.71	$67.15	$68.47	$68.47	40,421
2022-11-04	$66.88	$68.78	$66.78	$68.62	$68.62	39,305
2022-11-03	$66.00	$66.89	$65.50	$66.56	$66.56	46,658
2022-11-02	$66.00	$67.55	$65.88	$66.38	$66.38	78,850
2022-11-01	$66.39	$66.85	$65.67	$66.43	$66.43	49,039
2022-10-31	$66.00	$66.63	$65.30	$66.00	$66.00	85,987
2022-10-28	$64.41	$66.62	$64.10	$66.62	$66.62	97,422
2022-10-27	$64.74	$65.48	$64.15	$64.43	$64.43	69,358
2022-10-26	$63.82	$64.89	$63.51	$64.31	$64.31	55,784
2022-10-25	$61.53	$64.72	$61.53	$64.17	$64.17	89,128
2022-10-24	$60.70	$62.80	$60.10	$61.69	$61.69	91,002
2022-10-21	$62.46	$62.50	$59.29	$60.53	$60.53	153,231
2022-10-20	$64.21	$64.69	$59.47	$59.94	$59.94	106,276
2022-10-19	$64.20	$64.36	$62.38	$63.80	$63.80	86,306
2022-10-18	$68.19	$68.19	$63.72	$64.15	$64.15	81,095
2022-10-17	$67.63	$67.84	$65.88	$67.01	$67.01	59,997
2022-10-14	$68.27	$68.27	$65.78	$65.96	$65.96	56,152
2022-10-13	$63.33	$67.71	$62.93	$67.62	$67.62	48,490
2022-10-12	$63.82	$65.31	$63.23	$64.66	$64.66	44,914
2022-10-11	$63.05	$64.86	$62.58	$64.16	$64.16	67,974
2022-10-10	$63.66	$63.82	$62.66	$63.14	$63.14	40,131
2022-10-07	$64.01	$64.01	$62.97	$63.42	$63.42	44,823
2022-10-06	$65.14	$65.90	$64.02	$64.71	$64.71	65,192
2022-10-05	$66.92	$67.50	$66.01	$66.25	$66.25	31,921
2022-10-04	$67.38	$68.49	$67.23	$67.91	$67.91	51,384
2022-10-03	$64.95	$66.63	$64.95	$66.16	$66.16	33,541
2022-09-30	$65.03	$66.56	$64.26	$64.36	$64.36	59,556
2022-09-29	$65.77	$65.77	$64.56	$65.56	$65.56	37,025
2022-09-28	$64.88	$67.46	$64.88	$66.83	$66.83	42,752
2022-09-27	$66.71	$66.73	$64.60	$65.30	$65.30	44,496
2022-09-26	$66.00	$66.98	$65.77	$65.91	$65.91	42,809
2022-09-23	$66.37	$66.91	$65.51	$66.30	$66.30	61,638
2022-09-22	$68.40	$68.65	$67.06	$67.77	$67.77	43,893
2022-09-21	$69.78	$70.34	$68.48	$68.57	$68.57	54,406
2022-09-20	$69.67	$69.67	$69.00	$69.43	$69.43	46,750
2022-09-19	$68.28	$70.93	$68.28	$69.96	$69.96	71,241
2022-09-16	$70.62	$70.62	$68.38	$69.21	$69.21	93,921
2022-09-15	$70.67	$73.33	$70.67	$71.39	$71.39	44,873
2022-09-14	$70.51	$71.38	$69.65	$71.33	$71.33	51,500
2022-09-13	$72.24	$72.24	$70.31	$70.51	$70.51	49,605
2022-09-12	$72.59	$73.70	$72.31	$73.54	$73.54	47,755
2022-09-09	$73.13	$73.24	$72.23	$72.55	$72.55	36,042
2022-09-08	$70.80	$72.40	$69.44	$72.20	$72.20	35,214
2022-09-07	$68.27	$71.93	$68.27	$71.31	$71.31	52,250
2022-09-06	$71.53	$71.53	$68.63	$69.42	$69.42	42,858
2022-09-02	$72.36	$72.92	$70.11	$70.26	$70.26	40,794
2022-09-01	$71.45	$71.53	$70.00	$71.41	$71.41	41,441
2022-08-31	$73.25	$73.30	$71.52	$71.59	$71.59	53,397
2022-08-30	$72.87	$73.04	$71.60	$72.73	$72.73	54,301
2022-08-29	$73.31	$73.77	$72.69	$72.85	$72.85	56,846
2022-08-26	$76.73	$76.73	$74.09	$74.31	$74.31	43,653
2022-08-25	$75.19	$76.86	$75.19	$76.81	$76.81	55,181
2022-08-24	$75.76	$75.89	$74.82	$75.28	$75.28	44,068
2022-08-23	$76.65	$77.96	$75.72	$75.80	$75.80	59,811
2022-08-22	$77.19	$78.41	$76.23	$76.96	$76.96	90,103
2022-08-19	$78.81	$78.81	$77.33	$78.16	$78.16	72,753
2022-08-18	$78.82	$79.70	$78.50	$79.36	$79.36	60,754
2022-08-17	$78.38	$79.82	$77.83	$79.22	$79.22	71,351
2022-08-16	$78.80	$80.37	$78.80	$79.70	$79.70	110,128
2022-08-15	$78.81	$79.68	$78.03	$79.03	$79.03	56,057
2022-08-12	$77.90	$79.49	$77.27	$79.44	$79.44	61,418
2022-08-11	$78.24	$78.46	$77.53	$77.70	$77.70	45,055
2022-08-10	$75.97	$78.06	$75.97	$77.03	$77.03	91,784
2022-08-09	$72.96	$74.80	$72.30	$74.41	$74.41	81,105
2022-08-08	$74.64	$74.82	$72.80	$73.25	$73.25	47,741
2022-08-05	$72.59	$75.83	$72.59	$74.80	$74.80	69,855
2022-08-04	$72.00	$73.78	$71.33	$73.31	$73.31	111,835
2022-08-03	$71.01	$72.61	$70.41	$72.48	$72.48	87,005
2022-08-02	$70.20	$71.32	$68.92	$70.73	$70.73	113,105
2022-08-01	$69.11	$71.03	$68.10	$70.87	$70.87	211,586
2022-07-29	$69.71	$70.09	$68.09	$69.38	$69.38	188,112
2022-07-28	$71.35	$71.35	$69.30	$69.50	$69.50	87,357
2022-07-27	$72.31	$72.47	$70.24	$70.98	$70.98	120,061
2022-07-26	$72.97	$73.04	$70.39	$71.52	$71.52	66,410
2022-07-25	$71.46	$74.03	$71.29	$73.75	$73.75	90,200
2022-07-22	$70.91	$74.06	$68.72	$70.21	$70.21	156,095
2022-07-21	$68.29	$69.77	$67.42	$69.77	$69.77	129,327
2022-07-20	$66.30	$68.74	$66.30	$68.09	$68.09	156,440
2022-07-19	$66.64	$67.11	$65.71	$66.79	$66.79	238,883
2022-07-18	$66.72	$67.59	$65.29	$65.72	$65.72	109,690
2022-07-15	$63.25	$65.65	$61.29	$65.47	$65.47	119,644
2022-07-14	$61.60	$62.58	$60.51	$61.76	$61.76	57,245
2022-07-13	$63.01	$63.60	$62.26	$62.49	$62.49	76,610
2022-07-12	$64.09	$65.12	$63.76	$63.98	$63.98	169,140
2022-07-11	$64.78	$65.91	$64.21	$64.25	$64.25	140,001
2022-07-08	$66.70	$66.83	$64.88	$65.06	$65.06	100,541
2022-07-07	$67.81	$68.58	$66.87	$67.04	$67.04	136,891
2022-07-06	$67.38	$68.66	$65.95	$66.80	$66.80	135,126
2022-07-05	$68.69	$68.69	$66.60	$67.47	$67.47	118,322
2022-07-01	$68.68	$71.17	$68.41	$69.96	$69.96	72,020
2022-06-30	$68.28	$70.53	$67.05	$69.42	$69.42	91,664
2022-06-29	$71.29	$71.74	$69.28	$69.80	$69.80	67,898
2022-06-28	$72.96	$73.69	$70.50	$71.21	$71.21	53,840
2022-06-27	$73.07	$73.26	$71.52	$72.37	$72.37	56,517
2022-06-24	$70.40	$73.24	$70.40	$72.35	$72.35	191,189
2022-06-23	$70.55	$71.70	$69.44	$70.53	$70.53	89,748
2022-06-22	$69.17	$71.53	$69.10	$70.75	$70.75	100,931
2022-06-21	$71.54	$72.25	$69.92	$70.00	$70.00	65,208
2022-06-17	$69.35	$70.91	$68.57	$70.08	$70.08	109,320
2022-06-16	$69.04	$69.04	$66.89	$68.49	$68.49	72,297
2022-06-15	$70.61	$72.07	$69.72	$70.66	$70.66	54,374
2022-06-14	$69.11	$70.01	$68.71	$69.16	$69.16	98,205
2022-06-13	$71.54	$71.77	$68.25	$68.91	$68.91	148,681
2022-06-10	$73.35	$74.80	$72.72	$73.76	$73.76	99,006
2022-06-09	$77.51	$77.51	$75.06	$75.19	$75.19	109,916
2022-06-08	$77.25	$78.83	$77.14	$77.29	$77.29	64,391
2022-06-07	$77.65	$79.13	$77.50	$78.42	$78.42	61,655
2022-06-06	$77.21	$79.32	$76.54	$78.87	$78.87	96,035
2022-06-03	$76.78	$76.78	$75.24	$75.58	$75.58	44,604
2022-06-02	$75.79	$77.69	$74.78	$77.46	$77.46	84,813
2022-06-01	$76.94	$76.94	$74.91	$75.42	$75.42	69,565
2022-05-31	$76.48	$77.89	$75.94	$77.23	$77.23	81,561
2022-05-27	$76.22	$77.57	$73.96	$77.56	$77.56	109,988
2022-05-26	$74.72	$76.42	$74.50	$75.56	$75.56	62,854
2022-05-25	$72.77	$76.29	$72.77	$74.49	$74.49	71,413
2022-05-24	$75.29	$75.29	$71.82	$72.79	$72.79	86,379
2022-05-23	$74.62	$78.06	$74.00	$76.62	$76.62	71,601
2022-05-20	$76.00	$76.78	$72.54	$73.71	$73.71	160,505
2022-05-19	$77.40	$78.00	$74.64	$74.89	$74.89	125,636
2022-05-18	$81.63	$82.46	$76.39	$77.63	$77.63	111,673
2022-05-17	$81.48	$83.14	$80.83	$83.04	$83.04	69,991
2022-05-16	$79.39	$80.98	$77.86	$79.48	$79.48	129,342
2022-05-13	$75.51	$80.48	$74.99	$80.20	$80.20	246,500
2022-05-12	$84.73	$84.73	$73.26	$73.80	$73.80	479,038
2022-05-11	$88.52	$89.95	$84.50	$84.99	$84.99	125,117
2022-05-10	$90.07	$91.02	$86.94	$87.69	$87.69	108,809
2022-05-09	$89.45	$90.22	$87.40	$89.40	$89.40	102,855
2022-05-06	$90.84	$91.29	$88.56	$90.57	$90.57	75,236
2022-05-05	$93.06	$93.37	$88.86	$91.43	$91.43	58,752
2022-05-04	$92.73	$94.60	$90.30	$94.21	$94.21	72,631
2022-05-03	$91.27	$93.50	$90.42	$92.74	$92.74	68,808
2022-05-02	$89.18	$91.64	$88.14	$91.41	$91.41	95,557
2022-04-29	$88.26	$90.62	$87.79	$89.05	$89.05	116,395
2022-04-28	$87.95	$89.16	$85.37	$88.72	$88.72	57,736
2022-04-27	$87.40	$88.75	$85.68	$86.46	$86.46	91,145
2022-04-26	$91.36	$93.17	$87.62	$87.71	$87.71	115,930
2022-04-25	$94.32	$94.32	$91.92	$93.07	$93.07	124,398
2022-04-22	$97.52	$99.29	$93.29	$95.03	$95.03	203,081
2022-04-21	$103.60	$103.67	$98.33	$100.04	$100.04	105,304
2022-04-20	$102.16	$104.84	$101.58	$102.52	$102.52	67,095
2022-04-19	$97.16	$101.52	$96.67	$100.94	$100.94	72,794
2022-04-18	$94.28	$97.58	$94.21	$96.54	$96.54	61,614
2022-04-14	$96.11	$97.38	$94.86	$95.39	$95.39	82,815
2022-04-13	$93.50	$96.38	$93.19	$96.11	$96.11	61,871
2022-04-12	$94.61	$96.42	$93.70	$94.26	$94.26	67,519
2022-04-11	$92.16	$95.67	$90.81	$94.53	$94.53	84,082
2022-04-08	$92.04	$92.95	$90.90	$92.25	$92.25	61,462
2022-04-07	$93.34	$93.34	$90.50	$91.83	$91.83	87,990
2022-04-06	$94.49	$94.49	$92.63	$92.91	$92.91	91,644
2022-04-05	$95.94	$96.95	$94.72	$94.77	$94.77	82,376
2022-04-04	$101.76	$101.76	$95.17	$95.71	$95.71	137,436
2022-04-01	$103.79	$103.79	$100.00	$101.18	$101.18	115,215
2022-03-31	$102.34	$104.71	$101.53	$101.77	$101.77	337,626
2022-03-30	$106.08	$107.30	$101.90	$102.99	$102.99	212,392
2022-03-29	$105.48	$107.35	$104.29	$106.73	$106.73	108,284
2022-03-28	$103.43	$103.96	$101.53	$103.69	$103.69	59,079
2022-03-25	$101.00	$103.87	$100.85	$103.66	$103.66	62,443
2022-03-24	$101.55	$101.98	$99.80	$101.27	$101.27	43,126
2022-03-23	$104.10	$104.49	$100.11	$100.48	$100.48	75,376
2022-03-22	$105.00	$106.74	$104.50	$105.48	$105.48	70,162
2022-03-21	$103.91	$106.37	$103.63	$104.17	$104.17	100,120
2022-03-18	$105.05	$105.89	$102.11	$104.21	$104.21	174,598
2022-03-17	$106.28	$106.55	$104.01	$104.44	$104.44	59,332
2022-03-16	$104.23	$106.52	$103.58	$106.36	$106.36	69,966
2022-03-15	$102.69	$104.12	$100.60	$102.43	$102.43	53,445
2022-03-14	$102.00	$105.44	$101.31	$101.83	$101.83	71,641
2022-03-11	$100.37	$102.59	$100.05	$100.59	$100.59	64,068
2022-03-10	$98.98	$100.98	$98.98	$99.75	$99.75	70,579
2022-03-09	$97.16	$100.75	$97.11	$100.00	$100.00	87,772
2022-03-08	$93.29	$97.34	$92.74	$94.41	$94.41	132,346
2022-03-07	$94.94	$95.83	$92.41	$92.43	$92.43	82,859
2022-03-04	$97.85	$98.31	$93.62	$95.33	$95.33	95,710
2022-03-03	$102.42	$102.86	$98.94	$99.52	$99.52	74,513
2022-03-02	$96.83	$102.28	$96.83	$101.86	$101.86	59,762
2022-03-01	$100.87	$100.87	$95.15	$96.35	$96.35	103,376
2022-02-28	$99.58	$102.30	$99.41	$102.25	$102.25	97,073
2022-02-25	$98.85	$102.13	$98.85	$101.91	$101.91	85,290
2022-02-24	$95.21	$98.16	$93.91	$97.82	$97.82	109,486
2022-02-23	$101.94	$103.15	$98.31	$98.97	$98.97	67,506
2022-02-22	$101.52	$102.43	$99.35	$100.32	$100.32	46,627
2022-02-18	$100.99	$103.91	$100.50	$101.79	$101.79	85,055
2022-02-17	$104.35	$104.61	$101.46	$102.07	$102.07	59,577
2022-02-16	$105.52	$107.36	$104.99	$105.83	$105.83	46,456
2022-02-15	$106.65	$106.89	$105.29	$106.56	$106.56	128,932
2022-02-14	$106.53	$107.12	$103.40	$104.67	$104.67	67,638
2022-02-11	$105.87	$107.56	$104.67	$105.94	$105.94	99,880
2022-02-10	$105.92	$109.42	$104.73	$106.22	$106.22	102,794
2022-02-09	$108.07	$108.46	$106.00	$106.62	$106.62	58,582
2022-02-08	$106.88	$108.07	$105.60	$107.66	$107.66	134,816
2022-02-07	$105.25	$106.27	$104.34	$105.86	$105.86	55,294
2022-02-04	$101.54	$106.21	$101.30	$105.61	$105.61	67,519
2022-02-03	$102.00	$103.73	$100.45	$101.67	$101.67	78,268
2022-02-02	$103.43	$103.43	$101.02	$102.88	$102.88	64,535
2022-02-01	$100.81	$103.36	$99.25	$103.23	$103.23	118,188
2022-01-31	$97.89	$100.31	$97.61	$100.00	$100.00	89,024
2022-01-28	$98.67	$99.88	$96.00	$99.52	$99.52	201,081
2022-01-27	$102.95	$104.89	$97.60	$99.08	$99.08	208,802
2022-01-26	$105.89	$107.77	$100.58	$101.72	$101.72	271,431
2022-01-25	$105.57	$105.87	$101.16	$103.99	$103.99	94,532
2022-01-24	$101.26	$107.38	$100.15	$106.99	$106.99	131,399
2022-01-21	$99.74	$107.99	$97.75	$102.45	$102.45	262,656
2022-01-20	$106.50	$106.64	$98.20	$98.70	$98.70	226,695
2022-01-19	$108.75	$108.75	$104.57	$106.08	$106.08	177,126
2022-01-18	$110.53	$111.73	$107.46	$108.18	$108.18	165,652
2022-01-14	$110.41	$112.68	$108.29	$110.29	$110.29	88,351
2022-01-13	$112.67	$115.78	$111.72	$112.23	$112.23	134,019
2022-01-12	$108.32	$111.91	$107.09	$111.68	$111.68	135,420
2022-01-11	$110.06	$110.82	$105.43	$107.54	$107.54	127,673
2022-01-10	$110.50	$110.98	$107.33	$110.29	$110.29	86,331
2022-01-07	$110.45	$111.20	$107.86	$110.46	$110.46	96,788
2022-01-06	$106.48	$110.38	$105.97	$110.35	$110.35	56,828
2022-01-05	$106.90	$109.54	$105.74	$106.29	$106.29	59,959
2022-01-04	$107.62	$110.44	$106.94	$107.01	$107.01	126,139
2022-01-03	$107.60	$109.79	$106.01	$106.49	$106.49	115,064
2021-12-31	$104.92	$107.14	$104.90	$106.53	$106.53	71,917
2021-12-30	$104.34	$106.00	$103.44	$105.21	$105.21	93,342
2021-12-29	$104.28	$105.63	$103.10	$104.00	$104.00	68,941
2021-12-28	$104.00	$105.24	$102.77	$104.64	$104.64	68,059
2021-12-27	$101.12	$104.77	$100.43	$104.15	$104.15	107,372
2021-12-23	$100.62	$101.59	$99.94	$100.41	$100.41	78,455
2021-12-22	$97.99	$100.64	$97.12	$100.29	$100.29	89,211
2021-12-21	$92.54	$98.38	$92.54	$98.23	$98.23	138,350
2021-12-20	$91.42	$92.14	$86.81	$91.88	$91.88	147,353
2021-12-17	$98.50	$98.50	$91.93	$92.95	$92.95	735,003
2021-12-16	$98.05	$100.75	$97.49	$98.52	$98.52	202,099
2021-12-15	$94.49	$97.87	$92.96	$96.93	$96.93	115,652
2021-12-14	$92.76	$94.78	$92.25	$93.63	$93.63	135,515
2021-12-13	$93.89	$94.62	$91.59	$93.17	$93.17	137,437
2021-12-10	$95.02	$95.02	$92.94	$94.26	$94.26	45,147
2021-12-09	$94.17	$94.82	$93.36	$93.86	$93.86	53,368
2021-12-08	$94.68	$95.29	$92.84	$94.56	$94.56	56,316
2021-12-07	$95.93	$96.97	$93.72	$94.36	$94.36	56,150
2021-12-06	$94.27	$95.70	$91.65	$94.73	$94.73	106,084
2021-12-03	$96.46	$97.35	$90.87	$92.60	$92.60	72,940
2021-12-02	$92.50	$96.86	$92.00	$96.10	$96.10	118,084
2021-12-01	$96.68	$98.00	$92.28	$92.46	$92.46	84,541
2021-11-30	$96.08	$97.02	$94.04	$94.93	$94.93	259,794
2021-11-29	$98.00	$99.42	$95.80	$97.01	$97.01	102,936
2021-11-26	$97.50	$98.40	$93.95	$97.00	$97.00	77,799
2021-11-24	$99.40	$100.68	$99.17	$100.11	$100.11	73,163
2021-11-23	$98.70	$100.14	$98.28	$100.00	$100.00	82,001
2021-11-22	$100.99	$103.09	$98.61	$98.96	$98.96	119,159
2021-11-19	$100.26	$100.95	$98.03	$99.41	$99.41	115,027
2021-11-18	$101.27	$103.56	$100.51	$101.22	$101.22	70,846
2021-11-17	$102.63	$103.04	$100.66	$101.36	$101.36	97,920
2021-11-16	$100.92	$104.92	$100.92	$102.67	$102.67	177,486
2021-11-15	$100.55	$102.93	$99.45	$101.93	$101.93	145,618
2021-11-12	$98.76	$101.57	$98.55	$100.55	$100.55	212,142
2021-11-11	$101.30	$101.30	$97.96	$98.79	$98.79	100,463
2021-11-10	$101.62	$102.94	$99.89	$101.10	$101.10	95,967
2021-11-09	$101.48	$102.87	$99.73	$102.30	$102.30	75,031
2021-11-08	$100.22	$101.34	$99.46	$101.20	$101.20	63,958
2021-11-05	$99.46	$101.34	$98.55	$99.26	$99.26	94,441
2021-11-04	$98.95	$99.47	$96.86	$98.57	$98.57	125,355
2021-11-03	$93.73	$99.29	$93.73	$98.14	$98.14	112,510
2021-11-02	$93.21	$93.67	$92.54	$93.55	$93.55	134,239
2021-11-01	$91.90	$93.29	$91.90	$93.15	$93.15	133,014
2021-10-29	$89.53	$91.16	$89.06	$90.86	$90.86	95,721
2021-10-28	$87.91	$89.78	$85.61	$89.50	$89.50	73,338
2021-10-27	$92.39	$92.75	$87.27	$87.97	$87.97	101,834
2021-10-26	$97.63	$97.63	$92.91	$92.97	$92.97	79,415
2021-10-25	$95.05	$97.53	$93.59	$97.43	$97.43	118,163
2021-10-22	$92.87	$97.29	$92.87	$95.20	$95.20	229,149
2021-10-21	$88.74	$94.20	$87.30	$92.43	$92.43	220,712
2021-10-20	$87.58	$88.38	$86.82	$88.02	$88.02	90,693
2021-10-19	$89.07	$89.22	$86.67	$87.75	$87.75	73,364
2021-10-18	$87.66	$89.35	$87.31	$88.40	$88.40	80,428
2021-10-15	$88.89	$89.01	$87.53	$87.65	$87.65	52,204
2021-10-14	$87.64	$87.83	$85.59	$87.57	$87.57	42,046
2021-10-13	$86.42	$86.64	$85.25	$86.43	$86.43	35,673
2021-10-12	$86.00	$87.15	$84.48	$85.99	$85.99	38,443
2021-10-11	$87.21	$87.69	$85.44	$85.54	$85.54	32,621
2021-10-08	$86.76	$87.66	$86.24	$86.83	$86.83	53,555
2021-10-07	$87.00	$87.44	$85.56	$86.45	$86.45	53,129
2021-10-06	$85.41	$85.92	$82.93	$85.32	$85.32	52,863
2021-10-05	$85.87	$87.90	$85.04	$86.45	$86.45	59,940
2021-10-04	$87.09	$87.76	$84.85	$85.39	$85.39	55,909
2021-10-01	$84.71	$87.20	$84.09	$86.47	$86.47	46,085
2021-09-30	$85.26	$86.78	$83.30	$84.30	$84.30	77,324
2021-09-29	$84.87	$85.82	$84.04	$84.68	$84.68	36,034
2021-09-28	$86.99	$87.55	$83.66	$84.50	$84.50	149,616
2021-09-27	$82.32	$87.73	$82.32	$86.95	$86.95	319,491
2021-09-24	$81.38	$83.80	$81.38	$81.61	$81.61	212,829
2021-09-23	$79.24	$82.34	$79.22	$81.62	$81.62	198,063
2021-09-22	$77.46	$79.53	$76.07	$78.35	$78.35	77,700
2021-09-21	$77.86	$78.06	$76.63	$76.96	$76.96	69,825
2021-09-20	$77.52	$78.08	$76.05	$77.46	$77.46	85,643
2021-09-17	$80.29	$80.60	$78.06	$79.31	$79.31	214,618
2021-09-16	$78.00	$82.60	$77.50	$79.59	$79.59	673,661
2021-09-15	$75.95	$76.67	$75.01	$75.19	$75.19	71,609
2021-09-14	$72.16	$76.37	$72.16	$75.96	$75.96	72,472
2021-09-13	$76.75	$78.98	$76.65	$78.45	$78.45	56,219
2021-09-10	$77.83	$77.83	$75.99	$76.27	$76.27	14,992
2021-09-09	$76.69	$77.86	$75.91	$77.16	$77.16	31,698
2021-09-08	$77.20	$77.97	$75.42	$76.36	$76.36	15,050
2021-09-07	$77.82	$78.99	$77.12	$77.41	$77.41	26,956
2021-09-03	$79.77	$79.77	$77.65	$78.02	$78.02	13,055
2021-09-02	$79.04	$80.12	$78.29	$79.40	$79.40	34,833
2021-09-01	$78.01	$79.35	$78.00	$79.00	$79.00	18,479
2021-08-31	$76.76	$78.69	$74.32	$78.30	$78.30	29,573
2021-08-30	$79.34	$79.59	$77.00	$77.23	$77.23	29,097
2021-08-27	$77.04	$79.53	$75.89	$79.38	$79.38	26,762
2021-08-26	$78.29	$78.74	$76.23	$76.49	$76.49	25,294
2021-08-25	$78.42	$78.65	$77.82	$77.95	$77.95	27,400
2021-08-24	$77.35	$78.88	$77.20	$77.93	$77.93	33,843
2021-08-23	$77.66	$77.74	$76.50	$77.55	$77.55	24,617
2021-08-20	$74.52	$77.16	$74.52	$77.01	$77.01	40,734
2021-08-19	$75.15	$76.14	$73.87	$74.98	$74.98	29,098
2021-08-18	$75.51	$75.99	$74.57	$75.70	$75.70	19,807
2021-08-17	$76.32	$76.59	$75.30	$75.52	$75.52	13,430
2021-08-16	$77.00	$77.44	$76.41	$76.77	$76.77	16,931
2021-08-13	$75.59	$77.65	$75.54	$77.44	$77.44	30,684
2021-08-12	$75.00	$75.46	$74.61	$75.12	$75.12	22,674
2021-08-11	$76.00	$76.01	$75.30	$75.77	$75.77	32,037
2021-08-10	$76.38	$76.92	$75.50	$76.19	$76.19	65,081
2021-08-09	$75.95	$77.26	$75.75	$76.04	$76.04	38,206
2021-08-06	$75.50	$76.54	$74.76	$76.53	$76.53	28,704
2021-08-05	$73.24	$74.89	$73.24	$74.57	$74.57	33,241
2021-08-04	$71.07	$72.93	$71.07	$72.20	$72.20	40,791
2021-08-03	$70.84	$72.89	$70.53	$72.19	$72.19	25,778
2021-08-02	$71.12	$72.39	$69.86	$71.02	$71.02	38,826
2021-07-30	$70.82	$71.78	$70.82	$71.03	$71.03	28,327
2021-07-29	$71.18	$72.54	$70.25	$71.08	$71.08	21,304
2021-07-28	$71.18	$71.18	$68.58	$69.93	$69.93	21,005
2021-07-27	$69.90	$71.38	$69.27	$70.23	$70.23	42,976
2021-07-26	$67.26	$70.47	$67.26	$69.90	$69.90	31,236
2021-07-23	$66.24	$67.23	$66.00	$67.21	$67.21	41,275
2021-07-22	$62.00	$67.25	$62.00	$65.58	$65.58	51,501
2021-07-21	$59.32	$61.12	$59.32	$60.15	$60.15	23,954
2021-07-20	$57.31	$60.23	$57.31	$59.08	$59.08	41,264
2021-07-19	$58.33	$58.33	$56.50	$56.91	$56.91	36,740
2021-07-16	$60.84	$60.84	$59.75	$59.95	$59.95	30,762
2021-07-15	$59.99	$61.16	$59.42	$60.31	$60.31	79,513
2021-07-14	$60.16	$60.78	$60.04	$60.48	$60.48	31,431
2021-07-13	$60.90	$60.90	$59.94	$60.11	$60.11	24,075
2021-07-12	$60.03	$61.13	$60.03	$60.96	$60.96	16,264
2021-07-09	$58.15	$60.75	$58.15	$60.36	$60.36	35,626
2021-07-08	$57.90	$57.98	$55.95	$57.02	$57.02	60,152
2021-07-07	$59.08	$60.31	$58.07	$58.73	$58.73	46,616
2021-07-06	$60.27	$60.41	$59.45	$59.91	$59.91	51,485
2021-07-02	$61.84	$61.84	$60.12	$60.44	$60.44	52,210
2021-07-01	$60.64	$61.64	$60.40	$61.41	$61.41	26,326
2021-06-30	$60.15	$60.93	$59.90	$60.22	$60.22	58,688
2021-06-29	$61.90	$62.20	$59.37	$60.17	$60.17	81,525
2021-06-28	$62.16	$62.69	$61.18	$61.64	$61.64	39,902
2021-06-25	$64.22	$65.29	$61.94	$61.98	$61.98	151,610
2021-06-24	$64.14	$64.14	$63.10	$63.83	$63.83	20,101
2021-06-23	$63.04	$64.00	$63.04	$63.12	$63.12	20,785
2021-06-22	$63.93	$63.93	$62.06	$62.88	$62.88	29,269
2021-06-21	$62.50	$64.41	$61.99	$63.67	$63.67	43,046
2021-06-18	$62.00	$62.75	$60.89	$62.55	$62.55	64,036
2021-06-17	$64.40	$64.50	$62.06	$62.54	$62.54	25,868
2021-06-16	$62.79	$64.83	$61.80	$64.38	$64.38	24,672
2021-06-15	$63.61	$64.97	$63.15	$64.15	$64.15	17,085
2021-06-14	$64.14	$64.47	$63.05	$63.68	$63.68	16,309
2021-06-11	$64.01	$64.36	$63.80	$64.10	$64.10	15,652
2021-06-10	$65.88	$65.88	$63.90	$64.04	$64.04	27,433
2021-06-09	$65.94	$65.94	$64.69	$64.99	$64.99	16,418
2021-06-08	$65.25	$66.40	$65.15	$66.22	$66.22	19,007
2021-06-07	$65.51	$66.28	$65.51	$65.73	$65.73	17,029
2021-06-04	$64.83	$65.37	$64.51	$65.14	$65.14	18,762
2021-06-03	$64.17	$66.18	$64.17	$64.99	$64.99	18,530
2021-06-02	$66.24	$66.34	$64.53	$64.68	$64.68	26,638
2021-06-01	$63.60	$65.94	$63.60	$65.55	$65.55	32,246
2021-05-28	$64.32	$64.45	$62.68	$63.81	$63.81	20,811
2021-05-27	$63.57	$63.83	$62.72	$63.73	$63.73	17,714
2021-05-26	$61.30	$63.02	$60.41	$62.91	$62.91	39,595
2021-05-25	$63.37	$63.92	$60.56	$60.84	$60.84	32,205
2021-05-24	$62.70	$64.14	$62.61	$63.37	$63.37	21,708
2021-05-21	$63.05	$64.86	$63.05	$63.67	$63.67	30,419
2021-05-20	$63.32	$63.36	$62.04	$62.64	$62.64	22,048
2021-05-19	$63.85	$63.85	$61.40	$63.03	$63.03	37,866
2021-05-18	$64.34	$65.19	$64.13	$64.45	$64.45	42,269
2021-05-17	$63.30	$64.60	$62.70	$63.99	$63.99	27,939
2021-05-14	$61.57	$63.60	$61.57	$63.19	$63.19	31,951
2021-05-13	$61.65	$63.13	$61.50	$62.42	$62.42	37,629
2021-05-12	$62.32	$62.99	$60.49	$60.67	$60.67	35,589
2021-05-11	$61.12	$62.69	$60.86	$62.11	$62.11	26,501
2021-05-10	$64.33	$64.33	$62.39	$62.40	$62.40	24,566
2021-05-07	$62.64	$64.03	$62.64	$64.00	$64.00	26,569
2021-05-06	$62.78	$63.33	$61.87	$63.33	$63.33	29,005
2021-05-05	$62.31	$63.39	$61.60	$62.76	$62.76	29,600
2021-05-04	$63.40	$63.58	$61.60	$62.09	$62.09	50,785
2021-05-03	$63.96	$63.96	$62.68	$63.57	$63.57	55,551
2021-04-30	$62.37	$63.49	$61.99	$62.85	$62.85	112,722
2021-04-29	$60.47	$63.08	$60.47	$62.87	$62.87	68,252
2021-04-28	$60.63	$60.99	$59.88	$60.26	$60.26	28,998
2021-04-27	$62.24	$62.24	$60.10	$60.43	$60.43	25,886
2021-04-26	$61.68	$62.39	$60.69	$61.35	$61.35	70,060
2021-04-23	$58.00	$61.47	$57.98	$60.91	$60.91	138,574
2021-04-22	$54.04	$58.73	$53.37	$58.25	$58.25	148,839
2021-04-21	$52.49	$53.25	$52.28	$52.86	$52.86	20,573
2021-04-20	$53.17	$53.17	$52.00	$52.14	$52.14	38,643
2021-04-19	$54.99	$55.00	$53.06	$54.00	$54.00	44,699
2021-04-16	$54.43	$55.19	$54.15	$54.86	$54.86	29,749
2021-04-15	$54.70	$54.70	$53.01	$54.45	$54.45	19,457
2021-04-14	$52.75	$54.81	$52.75	$54.24	$54.24	36,602
2021-04-13	$53.79	$53.79	$52.00	$52.43	$52.43	103,060
2021-04-12	$54.67	$54.99	$52.92	$53.95	$53.95	37,805
2021-04-09	$54.20	$55.00	$53.99	$54.30	$54.30	56,346
2021-04-08	$52.75	$53.73	$52.06	$53.73	$53.73	38,375
2021-04-07	$52.55	$53.46	$52.27	$52.75	$52.75	42,193
2021-04-06	$52.86	$53.08	$52.01	$52.46	$52.46	37,997
2021-04-05	$52.76	$52.98	$51.81	$52.83	$52.83	42,380
2021-04-01	$50.42	$52.77	$50.17	$52.74	$52.74	94,152
2021-03-31	$50.64	$51.47	$50.36	$50.36	$50.36	50,718
2021-03-30	$50.58	$51.93	$50.01	$50.64	$50.64	23,700
2021-03-29	$50.75	$51.50	$50.00	$50.21	$50.21	36,184
2021-03-26	$51.50	$51.92	$50.92	$51.50	$51.50	34,074
2021-03-25	$48.37	$51.77	$48.24	$50.94	$50.94	58,590
2021-03-24	$49.71	$51.25	$48.75	$48.78	$48.78	29,407
2021-03-23	$49.84	$51.13	$48.69	$49.00	$49.00	52,866
2021-03-22	$51.54	$51.54	$49.55	$50.25	$50.25	34,547
2021-03-19	$50.02	$52.10	$49.48	$52.10	$52.10	136,372
2021-03-18	$51.44	$52.18	$49.94	$50.52	$50.52	47,370
2021-03-17	$50.43	$51.16	$50.09	$51.00	$51.00	30,276
2021-03-16	$50.63	$50.63	$49.78	$50.46	$50.46	41,651
2021-03-15	$52.50	$52.50	$50.13	$50.95	$50.95	34,278
2021-03-12	$52.25	$53.00	$51.93	$52.45	$52.45	79,858
2021-03-11	$52.25	$52.50	$51.24	$52.24	$52.24	47,340
2021-03-10	$50.87	$52.25	$50.87	$52.23	$52.23	116,548
2021-03-09	$50.50	$51.18	$49.51	$50.85	$50.85	63,725
2021-03-08	$50.55	$50.90	$49.43	$50.50	$50.50	138,013
2021-03-05	$50.10	$50.34	$49.30	$50.30	$50.30	74,137
2021-03-04	$50.02	$50.84	$48.03	$49.27	$49.27	81,229
2021-03-03	$50.30	$50.55	$49.17	$49.84	$49.84	87,205
2021-03-02	$52.10	$52.10	$50.18	$50.30	$50.30	46,119
2021-03-01	$52.16	$52.78	$52.00	$52.06	$52.06	145,800
2021-02-26	$51.75	$52.39	$51.40	$51.73	$51.73	139,478
2021-02-25	$51.30	$52.35	$51.06	$52.10	$52.10	182,698
2021-02-24	$50.75	$51.47	$50.65	$51.30	$51.30	137,667
2021-02-23	$49.96	$50.85	$49.85	$50.80	$50.80	116,839
2021-02-22	$48.00	$50.60	$48.00	$49.95	$49.95	154,551
2021-02-19	$48.51	$48.82	$47.70	$47.95	$47.95	97,140
2021-02-18	$49.55	$49.59	$48.47	$48.64	$48.64	31,257
2021-02-17	$50.50	$51.00	$49.52	$49.76	$49.76	68,313
2021-02-16	$50.73	$50.89	$50.07	$50.75	$50.75	62,356
2021-02-12	$49.68	$51.00	$49.64	$50.34	$50.34	79,714
2021-02-11	$50.25	$50.63	$49.63	$49.68	$49.68	99,650
2021-02-10	$51.25	$51.85	$49.83	$50.00	$50.00	153,676
2021-02-09	$47.31	$52.50	$47.31	$51.20	$51.20	214,363
2021-02-08	$45.35	$48.25	$43.97	$47.30	$47.30	44,873
2021-02-05	$44.74	$45.29	$43.93	$45.29	$45.29	29,783
2021-02-04	$43.34	$44.57	$43.33	$44.47	$44.47	26,168
2021-02-03	$43.00	$43.49	$42.83	$43.36	$43.36	24,066
2021-02-02	$40.71	$43.44	$40.04	$43.00	$43.00	41,441
2021-02-01	$39.64	$41.02	$39.25	$40.19	$40.19	26,097
2021-01-29	$41.08	$41.08	$39.40	$39.66	$39.66	25,801
2021-01-28	$40.43	$42.98	$39.97	$41.03	$41.03	28,166
2021-01-27	$41.54	$41.54	$39.66	$39.85	$39.85	34,074
2021-01-26	$43.48	$43.48	$41.50	$42.31	$42.31	30,109
2021-01-25	$39.34	$45.00	$39.34	$42.98	$42.98	81,576
2021-01-22	$38.24	$39.50	$38.24	$39.50	$39.50	21,038
2021-01-21	$38.71	$39.41	$37.50	$38.14	$38.14	44,266
2021-01-20	$39.16	$39.65	$38.10	$38.71	$38.71	29,108
2021-01-19	$39.39	$39.85	$38.36	$39.22	$39.22	43,727
2021-01-15	$38.01	$39.11	$37.64	$39.03	$39.03	35,878
2021-01-14	$38.28	$38.96	$37.41	$38.77	$38.77	53,619
2021-01-13	$38.61	$38.61	$37.30	$38.15	$38.15	50,411
2021-01-12	$36.76	$38.96	$36.76	$38.80	$38.80	43,798
2021-01-11	$36.51	$37.68	$36.50	$37.63	$37.63	67,079
2021-01-08	$38.00	$38.00	$35.80	$36.84	$36.84	46,386
2021-01-07	$38.24	$38.68	$37.57	$38.28	$38.28	34,028
2021-01-06	$36.20	$38.57	$36.08	$37.78	$37.78	110,326
2021-01-05	$36.35	$36.74	$35.38	$35.60	$35.60	21,273
2021-01-04	$36.42	$36.57	$35.47	$35.90	$35.90	26,129
2020-12-31	$36.17	$36.61	$35.84	$36.27	$36.27	25,279
2020-12-30	$36.17	$36.50	$36.00	$36.15	$36.15	19,515
2020-12-29	$37.00	$37.34	$35.89	$36.09	$36.09	27,053
2020-12-28	$37.23	$37.24	$36.51	$36.63	$36.63	57,154
2020-12-24	$35.80	$36.00	$34.71	$35.84	$35.84	14,413
2020-12-23	$34.92	$36.00	$34.92	$35.99	$35.99	15,155
2020-12-22	$35.00	$36.10	$34.81	$34.84	$34.84	24,484
2020-12-21	$35.01	$35.29	$34.68	$34.90	$34.90	21,343
2020-12-18	$37.65	$38.27	$35.08	$35.49	$35.49	70,711
2020-12-17	$36.78	$39.06	$35.84	$37.70	$37.70	74,696
2020-12-16	$35.03	$37.61	$35.03	$36.19	$36.19	37,460
2020-12-15	$33.59	$36.25	$32.71	$35.92	$35.92	26,529
2020-12-14	$34.72	$34.72	$33.30	$33.30	$33.30	10,918
2020-12-11	$34.93	$35.09	$33.27	$34.32	$34.32	12,253
2020-12-10	$35.75	$36.22	$35.19	$35.22	$35.22	6,744
2020-12-09	$36.69	$36.95	$35.16	$36.20	$36.20	24,097
2020-12-08	$34.87	$37.25	$34.23	$36.70	$36.70	18,786
2020-12-07	$34.09	$35.59	$34.09	$35.10	$35.10	12,808
2020-12-04	$32.01	$34.63	$32.01	$34.61	$34.61	21,904
2020-12-03	$32.13	$33.03	$32.06	$32.40	$32.40	3,059
2020-12-02	$31.93	$33.10	$31.33	$33.06	$33.06	122,781
2020-12-01	$33.47	$33.49	$31.26	$31.75	$31.75	12,196
2020-11-30	$33.65	$33.92	$33.08	$33.08	$33.08	13,460
2020-11-27	$33.44	$34.41	$33.44	$34.05	$34.05	4,762
2020-11-25	$35.99	$35.99	$33.57	$34.87	$34.87	7,857
2020-11-24	$34.09	$36.02	$33.50	$36.00	$36.00	19,692
2020-11-23	$32.23	$33.86	$32.23	$33.36	$33.36	12,161
2020-11-20	$31.46	$32.38	$30.47	$32.20	$32.20	39,583
2020-11-19	$33.74	$33.74	$31.86	$32.00	$32.00	17,156
2020-11-18	$34.96	$34.96	$33.63	$33.63	$33.63	9,657
2020-11-17	$35.12	$35.25	$34.40	$35.25	$35.25	14,984
2020-11-16	$32.70	$35.92	$32.70	$35.63	$35.63	21,677
2020-11-13	$30.61	$32.39	$30.61	$32.17	$32.17	13,502
2020-11-12	$31.16	$31.25	$30.75	$31.24	$31.24	15,914
2020-11-11	$31.50	$31.59	$30.35	$31.59	$31.59	12,839
2020-11-10	$31.50	$31.87	$31.18	$31.52	$31.52	38,882
2020-11-09	$29.56	$31.49	$29.56	$31.20	$31.20	37,014
2020-11-06	$30.01	$30.01	$27.78	$27.84	$27.84	13,100
2020-11-05	$29.29	$29.93	$29.18	$29.70	$29.70	14,730
2020-11-04	$28.60	$29.54	$28.60	$29.54	$29.54	5,820
2020-11-03	$30.24	$30.50	$29.21	$29.21	$29.21	31,064
2020-11-02	$30.43	$30.83	$29.78	$29.78	$29.78	21,984
2020-10-30	$29.20	$30.37	$28.72	$29.95	$29.95	18,233
2020-10-29	$27.00	$29.43	$27.00	$29.28	$29.28	7,274
2020-10-28	$26.77	$27.12	$25.74	$27.00	$27.00	34,539
2020-10-27	$28.49	$28.49	$27.17	$27.17	$27.17	7,738
2020-10-26	$29.50	$29.50	$28.51	$28.68	$28.68	16,159
2020-10-23	$30.02	$30.13	$29.73	$29.73	$29.73	8,554
2020-10-22	$30.09	$30.54	$29.51	$29.51	$29.51	9,823
2020-10-21	$29.86	$30.40	$29.51	$29.51	$29.51	2,879
2020-10-20	$29.71	$30.04	$29.71	$30.04	$30.04	3,615
2020-10-19	$30.57	$30.76	$29.84	$29.85	$29.85	3,846
2020-10-16	$29.96	$30.88	$29.77	$30.10	$30.10	9,861
2020-10-15	$29.49	$30.21	$29.44	$30.21	$30.21	6,475
2020-10-14	$30.57	$30.84	$30.00	$30.00	$30.00	3,734
2020-10-13	$30.13	$31.00	$28.87	$30.84	$30.84	18,667
2020-10-12	$30.63	$30.63	$29.86	$30.43	$30.43	4,712
2020-10-09	$30.42	$31.12	$30.23	$30.85	$30.85	8,905
2020-10-08	$31.54	$31.54	$30.05	$30.17	$30.17	7,258
2020-10-07	$31.20	$31.73	$31.15	$31.50	$31.50	9,930
2020-10-06	$31.15	$32.46	$30.59	$30.62	$30.62	7,842
2020-10-05	$30.01	$31.21	$29.63	$30.90	$30.90	10,685
2020-10-02	$28.05	$30.46	$28.05	$30.12	$30.12	6,865
2020-10-01	$28.01	$28.49	$27.90	$28.27	$28.27	70,817
2020-09-30	$28.08	$28.40	$27.52	$28.00	$28.00	30,409
2020-09-29	$27.73	$28.23	$27.43	$28.23	$28.23	12,061
2020-09-28	$27.00	$28.38	$26.81	$27.96	$27.96	8,346
2020-09-25	$25.89	$26.89	$25.89	$26.45	$26.45	12,638
2020-09-24	$25.83	$26.48	$25.62	$25.92	$25.92	11,110
2020-09-23	$27.27	$27.67	$25.51	$25.98	$25.98	12,302
2020-09-22	$29.00	$29.20	$26.10	$27.21	$27.21	17,459
2020-09-21	$30.25	$30.85	$28.75	$29.00	$29.00	48,646
2020-09-18	$31.43	$31.43	$30.55	$30.85	$30.85	28,895
2020-09-17	$31.15	$31.36	$30.24	$31.36	$31.36	6,078
2020-09-16	$31.00	$31.79	$30.99	$31.50	$31.50	9,019
2020-09-15	$31.10	$31.18	$30.48	$30.48	$30.48	9,702
2020-09-14	$30.37	$31.24	$30.37	$31.10	$31.10	6,419
2020-09-11	$30.06	$30.34	$30.01	$30.13	$30.13	12,464
2020-09-10	$30.21	$30.43	$30.00	$30.00	$30.00	10,556
2020-09-09	$30.99	$30.99	$29.94	$29.94	$29.94	9,674
2020-09-08	$31.00	$31.20	$30.32	$30.51	$30.51	11,742
2020-09-04	$32.03	$32.71	$30.83	$31.11	$31.11	12,963
2020-09-03	$31.45	$32.10	$31.20	$31.20	$31.20	14,157
2020-09-02	$30.97	$31.73	$30.63	$31.71	$31.71	11,777
2020-09-01	$31.00	$31.49	$30.52	$31.30	$31.30	7,071
2020-08-31	$30.85	$31.52	$30.51	$30.97	$30.97	27,041
2020-08-28	$30.60	$30.62	$29.30	$30.35	$30.35	5,653
2020-08-27	$30.17	$30.71	$30.11	$30.11	$30.11	4,093
2020-08-26	$30.61	$31.30	$29.89	$29.93	$29.93	8,465
2020-08-25	$30.92	$30.98	$30.23	$30.98	$30.98	5,708
2020-08-24	$30.31	$30.85	$29.58	$30.85	$30.85	6,578
2020-08-21	$29.65	$30.20	$29.10	$29.80	$29.80	16,812
2020-08-20	$29.51	$30.30	$29.25	$30.00	$30.00	7,676
2020-08-19	$29.92	$30.89	$29.75	$30.11	$30.11	6,750
2020-08-18	$30.71	$30.72	$29.57	$29.63	$29.63	6,274
2020-08-17	$31.13	$31.16	$30.45	$31.16	$31.16	6,264
2020-08-14	$31.34	$31.54	$30.85	$31.12	$31.12	5,327
2020-08-13	$31.54	$31.65	$31.00	$31.59	$31.59	8,252
2020-08-12	$32.57	$32.85	$31.75	$31.76	$31.76	9,734
2020-08-11	$33.00	$33.00	$32.24	$32.24	$32.24	10,178
2020-08-10	$31.55	$32.53	$31.55	$32.20	$32.20	6,459
2020-08-07	$29.43	$31.73	$29.43	$31.50	$31.50	12,916
2020-08-06	$29.82	$30.15	$29.62	$30.12	$30.12	9,286
2020-08-05	$29.99	$30.20	$29.56	$30.00	$30.00	18,001
2020-08-04	$29.95	$29.95	$29.50	$29.75	$29.75	6,458
2020-08-03	$30.00	$30.68	$29.59	$30.02	$30.02	8,365
2020-07-31	$30.05	$30.05	$29.13	$29.58	$29.58	11,140
2020-07-30	$29.34	$30.43	$29.01	$30.30	$30.30	15,831
2020-07-29	$29.40	$30.04	$27.63	$29.72	$29.72	46,800
2020-07-28	$29.57	$30.03	$29.34	$29.44	$29.44	11,705
2020-07-27	$30.37	$30.43	$29.70	$29.96	$29.96	10,220
2020-07-24	$30.94	$30.96	$30.48	$30.59	$30.59	15,641
2020-07-23	$31.29	$31.35	$30.53	$30.77	$30.77	28,415
2020-07-22	$30.98	$31.61	$30.65	$30.73	$30.73	16,158
2020-07-21	$29.68	$31.19	$29.68	$30.72	$30.72	16,385
2020-07-20	$29.90	$29.90	$29.04	$29.31	$29.31	8,684
2020-07-17	$30.07	$30.34	$29.87	$30.03	$30.03	15,700
2020-07-16	$30.44	$30.44	$29.61	$30.26	$30.26	12,800
2020-07-15	$30.07	$31.25	$29.98	$30.94	$30.94	28,800
2020-07-14	$29.29	$29.29	$28.48	$29.19	$29.19	16,600
2020-07-13	$30.00	$30.10	$29.00	$29.23	$29.23	19,500
2020-07-10	$28.21	$29.72	$27.60	$29.44	$29.44	12,500
2020-07-09	$28.85	$28.90	$27.58	$27.97	$27.97	37,000
2020-07-08	$28.29	$29.44	$28.11	$28.94	$28.94	40,200
2020-07-07	$29.29	$29.82	$28.90	$28.90	$28.90	23,700
2020-07-06	$29.84	$29.84	$28.71	$29.51	$29.51	22,800
2020-07-02	$30.37	$30.86	$28.77	$29.01	$29.01	15,400
2020-07-01	$32.67	$32.67	$29.32	$29.52	$29.52	30,100
2020-06-30	$30.48	$32.35	$30.48	$32.08	$32.08	24,900
2020-06-29	$30.11	$31.74	$30.11	$30.74	$30.74	28,500
2020-06-26	$29.83	$30.84	$28.94	$30.00	$30.00	84,259
2020-06-25	$28.65	$30.39	$28.65	$30.29	$30.29	21,733
2020-06-24	$28.88	$29.48	$28.29	$28.91	$28.91	27,835
2020-06-23	$30.03	$30.10	$29.04	$29.23	$29.23	16,554
2020-06-22	$29.42	$30.42	$29.32	$30.13	$30.13	20,156
2020-06-19	$30.33	$30.33	$29.17	$29.46	$29.46	43,599
2020-06-18	$29.58	$30.74	$28.68	$30.10	$30.10	18,186
2020-06-17	$31.87	$32.28	$30.09	$30.09	$30.09	28,340
2020-06-16	$32.50	$33.75	$29.89	$31.86	$31.86	15,490
2020-06-15	$28.94	$31.44	$28.39	$30.92	$30.92	35,620
2020-06-12	$30.26	$30.98	$28.66	$30.28	$30.28	27,566
2020-06-11	$30.47	$30.47	$28.50	$28.55	$28.55	62,223
2020-06-10	$34.21	$34.21	$32.25	$32.62	$32.62	45,731
2020-06-09	$32.88	$35.23	$32.88	$34.38	$34.38	19,635
2020-06-08	$35.65	$35.65	$33.49	$33.79	$33.79	35,097
2020-06-05	$33.80	$36.72	$33.80	$35.02	$35.02	35,711
2020-06-04	$31.17	$32.11	$31.17	$31.60	$31.60	13,895
2020-06-03	$30.48	$31.95	$30.35	$31.50	$31.50	18,711
2020-06-02	$29.33	$29.94	$29.07	$29.50	$29.50	29,013
2020-06-01	$28.52	$29.17	$28.40	$29.00	$29.00	35,140
2020-05-29	$27.82	$28.51	$27.50	$28.00	$28.00	41,983
2020-05-28	$28.95	$29.63	$27.93	$28.51	$28.51	34,244
2020-05-27	$27.13	$29.25	$25.91	$28.65	$28.65	31,830
2020-05-26	$24.61	$26.34	$24.36	$26.14	$26.14	54,375
2020-05-22	$24.73	$24.73	$23.11	$23.49	$23.49	109,792
2020-05-21	$24.50	$26.03	$23.52	$24.86	$24.86	38,998
2020-05-20	$23.65	$24.41	$22.46	$24.25	$24.25	13,903
2020-05-19	$23.25	$24.11	$22.62	$22.79	$22.79	52,683
2020-05-18	$22.90	$23.65	$22.47	$23.25	$23.25	24,538
2020-05-15	$22.00	$22.39	$21.26	$21.90	$21.90	18,162
2020-05-14	$21.00	$22.18	$20.35	$21.81	$21.81	27,943
2020-05-13	$21.00	$21.90	$20.07	$21.48	$21.48	22,121
2020-05-12	$22.51	$22.51	$21.00	$21.21	$21.21	38,324
2020-05-11	$24.30	$24.30	$22.14	$22.53	$22.53	37,369
2020-05-08	$23.00	$24.50	$22.14	$24.49	$24.49	55,320
2020-05-07	$23.19	$23.71	$22.05	$22.44	$22.44	21,461
2020-05-06	$23.48	$23.48	$22.31	$22.56	$22.56	11,115
2020-05-05	$24.54	$24.54	$23.04	$23.04	$23.04	11,115
2020-05-04	$24.39	$24.48	$23.30	$23.90	$23.90	11,529
2020-05-01	$24.27	$25.07	$22.74	$24.52	$24.52	31,949
2020-04-30	$27.06	$27.06	$24.79	$25.09	$25.09	36,306
2020-04-29	$27.20	$28.51	$26.25	$27.90	$27.90	50,994
2020-04-28	$27.40	$28.39	$25.41	$26.04	$26.04	41,434
2020-04-27	$24.17	$26.97	$24.17	$26.32	$26.32	42,110
2020-04-24	$22.02	$25.25	$22.02	$24.00	$24.00	112,911
2020-04-23	$21.94	$22.50	$21.35	$21.74	$21.74	17,359
2020-04-22	$22.23	$23.83	$21.36	$21.87	$21.87	13,053
2020-04-21	$20.49	$21.54	$19.27	$21.18	$21.18	27,673
2020-04-20	$21.51	$22.13	$20.79	$21.44	$21.44	72,877
2020-04-17	$22.57	$23.38	$21.69	$22.17	$22.17	36,326
2020-04-16	$24.05	$24.05	$21.01	$21.55	$21.55	26,802
2020-04-15	$26.31	$26.87	$24.13	$24.18	$24.18	29,512
2020-04-14	$27.83	$29.72	$26.65	$27.35	$27.35	23,048
2020-04-13	$28.42	$29.97	$26.37	$27.00	$27.00	31,297
2020-04-09	$25.10	$29.68	$25.10	$29.29	$29.29	26,957
2020-04-08	$24.37	$25.81	$23.83	$25.12	$25.12	27,207
2020-04-07	$24.52	$25.38	$22.73	$24.00	$24.00	30,058
2020-04-06	$25.23	$26.44	$23.87	$24.85	$24.85	65,111
2020-04-03	$24.40	$24.83	$23.20	$24.30	$24.30	25,952
2020-04-02	$25.16	$25.88	$23.06	$24.63	$24.63	29,774
2020-04-01	$25.69	$26.61	$24.19	$24.98	$24.98	30,563
2020-03-31	$27.36	$29.40	$26.22	$26.93	$26.93	51,744
2020-03-30	$27.35	$27.84	$26.24	$27.50	$27.50	28,302
2020-03-27	$26.31	$26.89	$25.50	$26.74	$26.74	22,289
2020-03-26	$23.87	$27.60	$23.54	$27.24	$27.24	40,450
2020-03-25	$24.09	$24.36	$22.45	$23.67	$23.67	20,122
2020-03-24	$23.61	$24.76	$22.75	$24.20	$24.20	33,002
2020-03-23	$20.52	$23.77	$19.00	$22.17	$22.17	36,092
2020-03-20	$22.74	$24.49	$19.79	$20.38	$20.38	43,990
2020-03-19	$17.65	$25.41	$17.39	$22.71	$22.71	42,950
2020-03-18	$22.17	$22.17	$15.52	$17.71	$17.71	36,007
2020-03-17	$22.22	$24.43	$20.62	$23.85	$23.85	42,054
2020-03-16	$25.43	$25.43	$21.11	$21.69	$21.69	44,614
2020-03-13	$28.90	$30.14	$27.90	$28.35	$28.35	54,773
2020-03-12	$32.18	$32.19	$26.94	$27.80	$27.80	40,702
2020-03-11	$37.82	$37.82	$34.42	$34.99	$34.99	22,998
2020-03-10	$37.02	$39.35	$35.19	$39.04	$39.04	36,786
2020-03-09	$36.95	$37.98	$34.96	$36.37	$36.37	30,535
2020-03-06	$40.13	$40.53	$37.38	$39.77	$39.77	57,922
2020-03-05	$42.90	$42.90	$40.40	$41.34	$41.34	17,114
2020-03-04	$42.79	$43.95	$41.93	$43.95	$43.95	15,160
2020-03-03	$44.37	$44.37	$41.64	$42.63	$42.63	19,650
2020-03-02	$42.87	$44.43	$42.26	$44.43	$44.43	15,799
2020-02-28	$42.78	$42.78	$40.90	$42.75	$42.75	27,129
2020-02-27	$44.41	$44.73	$43.07	$43.91	$43.91	33,570
2020-02-26	$45.34	$45.88	$45.00	$45.10	$45.10	11,332
2020-02-25	$48.24	$48.24	$44.76	$45.29	$45.29	12,353
2020-02-24	$47.89	$48.39	$46.66	$48.15	$48.15	12,913
2020-02-21	$49.48	$49.53	$48.65	$49.01	$49.01	11,720
2020-02-20	$48.96	$49.63	$48.23	$49.56	$49.56	14,814
2020-02-19	$48.55	$49.00	$48.47	$48.47	$48.47	8,052
2020-02-18	$49.25	$49.46	$48.29	$48.42	$48.42	11,245
2020-02-14	$49.70	$49.83	$49.04	$49.40	$49.40	11,805
2020-02-13	$49.62	$49.88	$49.30	$49.88	$49.88	8,700
2020-02-12	$49.07	$49.51	$48.98	$49.34	$49.34	7,653
2020-02-11	$48.76	$49.66	$48.76	$49.07	$49.07	8,901
2020-02-10	$48.35	$49.13	$48.11	$48.99	$48.99	10,651
2020-02-07	$49.32	$49.32	$48.31	$48.45	$48.45	11,555
2020-02-06	$50.78	$50.78	$49.05	$49.22	$49.22	14,738
2020-02-05	$50.42	$50.99	$49.62	$50.78	$50.78	38,310
2020-02-04	$49.69	$51.09	$49.46	$49.92	$49.92	53,677
2020-02-03	$49.40	$49.68	$49.00	$49.55	$49.55	14,843
2020-01-31	$49.79	$49.79	$48.96	$49.15	$49.15	18,426
2020-01-30	$49.52	$49.79	$49.34	$49.79	$49.79	11,438
2020-01-29	$49.31	$49.76	$49.12	$49.65	$49.65	21,288
2020-01-28	$48.36	$49.23	$48.36	$49.08	$49.08	16,070
2020-01-27	$47.15	$48.64	$47.15	$48.26	$48.26	33,237
2020-01-24	$48.64	$48.64	$47.42	$47.80	$47.80	14,698
2020-01-23	$46.83	$48.35	$46.83	$48.26	$48.26	16,201
2020-01-22	$47.07	$47.07	$46.16	$46.43	$46.43	8,592
2020-01-21	$47.46	$47.48	$46.78	$46.91	$46.91	6,852
2020-01-17	$47.84	$47.90	$47.34	$47.48	$47.48	14,721
2020-01-16	$47.70	$48.45	$47.55	$47.67	$47.67	10,433
2020-01-15	$47.87	$47.87	$46.97	$47.48	$47.48	23,350
2020-01-14	$47.66	$48.24	$47.10	$47.38	$47.38	14,160
2020-01-13	$47.62	$48.21	$47.46	$47.68	$47.68	18,492
2020-01-10	$46.80	$47.91	$46.22	$47.80	$47.80	28,876
2020-01-09	$46.98	$47.30	$46.72	$46.90	$46.90	9,940
2020-01-08	$46.96	$47.71	$46.86	$46.95	$46.95	10,713
2020-01-07	$46.74	$47.11	$46.13	$47.00	$47.00	4,842
2020-01-06	$46.66	$47.57	$46.50	$47.04	$47.04	8,971
2020-01-03	$47.29	$47.68	$46.90	$47.03	$47.03	10,617
2020-01-02	$48.25	$48.25	$47.29	$47.60	$47.60	19,712
2019-12-31	$47.50	$48.25	$47.45	$48.23	$48.23	18,462
2019-12-30	$47.76	$47.91	$47.27	$47.40	$47.40	14,056
2019-12-27	$47.90	$47.95	$47.27	$47.86	$47.86	13,410
2019-12-26	$48.22	$48.30	$47.35	$47.86	$47.86	10,720
2019-12-24	$47.83	$48.41	$47.83	$47.97	$47.97	7,326
2019-12-23	$47.98	$48.48	$47.78	$48.21	$48.21	15,718
2019-12-20	$48.14	$48.52	$47.81	$48.07	$48.07	28,661
2019-12-19	$48.00	$48.43	$47.36	$47.87	$47.87	25,288
2019-12-18	$48.09	$48.42	$47.30	$48.02	$48.02	38,025
2019-12-17	$48.48	$48.76	$47.66	$47.98	$47.98	25,454
2019-12-16	$47.55	$48.50	$47.30	$48.17	$48.17	43,418
2019-12-13	$46.29	$47.77	$46.09	$47.66	$47.66	32,090
2019-12-12	$46.50	$46.75	$46.15	$46.70	$46.70	32,276
2019-12-11	$46.13	$46.75	$45.90	$46.75	$46.75	13,753
2019-12-10	$46.67	$46.67	$46.03	$46.48	$46.48	16,698
2019-12-09	$46.86	$46.95	$46.51	$46.67	$46.67	10,882
2019-12-06	$45.95	$46.92	$45.80	$46.84	$46.84	34,597
2019-12-05	$45.32	$45.81	$45.05	$45.23	$45.23	17,944
2019-12-04	$44.36	$45.55	$44.36	$44.90	$44.90	17,968
2019-12-03	$43.79	$44.61	$43.55	$44.40	$44.40	18,520
2019-12-02	$45.12	$45.12	$44.38	$44.53	$44.53	11,658
2019-11-29	$45.30	$45.30	$44.91	$45.09	$45.09	3,149
2019-11-27	$46.00	$46.60	$45.52	$45.76	$45.76	21,947
2019-11-26	$45.93	$46.29	$45.47	$45.99	$45.99	19,924
2019-11-25	$45.27	$46.00	$45.24	$46.00	$46.00	19,273
2019-11-22	$45.06	$45.48	$44.93	$45.29	$45.29	11,776
2019-11-21	$45.15	$45.38	$44.52	$45.08	$45.08	12,201
2019-11-20	$45.40	$45.59	$44.80	$44.98	$44.98	27,488
2019-11-19	$45.26	$45.97	$45.11	$45.62	$45.62	12,346
2019-11-18	$45.46	$45.95	$45.10	$45.35	$45.35	11,771
2019-11-15	$46.05	$46.70	$45.34	$45.86	$45.86	12,854
2019-11-14	$45.84	$46.29	$45.35	$45.75	$45.75	10,924
2019-11-13	$45.40	$45.95	$45.34	$45.66	$45.66	16,781
2019-11-12	$45.66	$46.78	$45.58	$45.74	$45.74	24,775
2019-11-11	$44.76	$45.99	$44.69	$45.65	$45.65	24,456
2019-11-08	$44.89	$45.26	$44.65	$45.19	$45.19	18,664
2019-11-07	$44.89	$45.00	$44.59	$44.89	$44.89	24,815
2019-11-06	$44.74	$44.90	$44.29	$44.45	$44.45	28,809
2019-11-05	$44.00	$45.00	$43.77	$44.84	$44.84	36,129
2019-11-04	$43.70	$44.08	$42.59	$43.77	$43.77	37,367
2019-11-01	$43.24	$43.53	$42.47	$43.28	$43.28	61,851
2019-10-31	$42.95	$42.95	$42.01	$42.94	$42.94	56,058
2019-10-30	$43.00	$44.31	$42.44	$43.31	$43.31	36,774
2019-10-29	$41.59	$43.72	$41.59	$43.02	$43.02	38,937
2019-10-28	$42.30	$42.31	$41.86	$42.07	$42.07	10,691
2019-10-25	$41.32	$42.56	$41.32	$41.99	$41.99	30,208
2019-10-24	$41.50	$41.50	$40.55	$41.25	$41.25	12,683
2019-10-23	$40.73	$41.21	$40.28	$41.11	$41.11	7,231
2019-10-22	$41.02	$41.36	$40.54	$41.17	$41.17	19,014
2019-10-21	$41.00	$41.30	$40.86	$41.30	$41.30	15,459
2019-10-18	$40.70	$41.07	$40.53	$40.53	$40.53	16,848
2019-10-17	$40.99	$41.00	$40.59	$41.00	$41.00	8,738
2019-10-16	$40.57	$41.00	$40.57	$40.70	$40.70	5,898
2019-10-15	$39.59	$40.84	$39.59	$40.72	$40.72	7,795
2019-10-14	$40.08	$40.08	$39.54	$39.80	$39.80	7,275
2019-10-11	$39.74	$40.79	$39.47	$39.80	$39.80	15,998
2019-10-10	$39.15	$39.39	$38.93	$39.02	$39.02	7,603
2019-10-09	$38.60	$38.98	$38.10	$38.50	$38.50	13,118
2019-10-08	$39.15	$39.60	$38.30	$38.30	$38.30	15,809
2019-10-07	$39.89	$40.35	$39.01	$39.04	$39.04	13,237
2019-10-04	$39.41	$39.66	$39.20	$39.58	$39.58	10,263
2019-10-03	$39.43	$39.64	$38.71	$39.40	$39.40	12,436
2019-10-02	$38.87	$39.89	$38.87	$39.29	$39.29	11,553
2019-10-01	$39.86	$39.86	$38.78	$39.10	$39.10	19,000
2019-09-30	$39.56	$39.92	$39.33	$39.33	$39.33	11,191
2019-09-27	$40.51	$40.94	$39.61	$39.82	$39.82	14,633
2019-09-26	$40.52	$40.83	$40.43	$40.43	$40.43	7,013
2019-09-25	$40.35	$40.87	$40.00	$40.82	$40.82	24,014
2019-09-24	$40.42	$40.85	$40.05	$40.37	$40.37	29,486
2019-09-23	$40.17	$40.65	$40.00	$40.60	$40.60	11,632
2019-09-20	$40.16	$40.93	$40.01	$40.21	$40.21	57,694
2019-09-19	$40.17	$40.94	$40.03	$40.18	$40.18	20,132
2019-09-18	$40.53	$40.95	$40.00	$40.29	$40.29	30,841
2019-09-17	$39.91	$40.46	$39.69	$40.07	$40.07	12,527
2019-09-16	$39.86	$40.15	$39.86	$40.01	$40.01	14,946
2019-09-13	$39.96	$40.50	$39.89	$40.26	$40.26	12,383
2019-09-12	$39.75	$40.15	$39.56	$39.89	$39.89	18,322
2019-09-11	$39.74	$40.06	$39.39	$39.72	$39.72	15,201
2019-09-10	$38.92	$39.84	$38.53	$39.46	$39.46	21,098
2019-09-09	$37.10	$39.04	$37.10	$39.03	$39.03	20,852
2019-09-06	$36.34	$37.15	$36.34	$37.15	$37.15	14,516
2019-09-05	$35.38	$36.39	$35.38	$36.36	$36.36	32,069
2019-09-04	$35.11	$35.37	$34.64	$35.37	$35.37	7,189
2019-09-03	$36.30	$36.59	$35.12	$35.42	$35.42	4,968
2019-08-30	$36.75	$36.75	$35.71	$36.20	$36.20	9,086
2019-08-29	$36.63	$37.00	$36.20	$36.54	$36.54	18,789
2019-08-28	$36.60	$36.87	$36.21	$36.31	$36.31	6,798
2019-08-27	$37.61	$37.61	$36.05	$36.74	$36.74	7,571
2019-08-26	$36.99	$37.45	$36.73	$37.45	$37.45	5,894
2019-08-23	$37.70	$38.04	$36.65	$36.69	$36.69	7,942
2019-08-22	$38.63	$38.75	$37.77	$37.90	$37.90	10,008
2019-08-21	$38.28	$38.93	$38.28	$38.82	$38.82	5,877
2019-08-20	$38.90	$38.92	$38.27	$38.53	$38.53	6,126
2019-08-19	$38.73	$39.13	$38.33	$39.13	$39.13	1,720
2019-08-16	$37.46	$38.64	$37.06	$38.32	$38.32	10,747
2019-08-15	$37.98	$37.98	$37.08	$37.25	$37.25	4,129
2019-08-14	$38.66	$39.16	$38.04	$38.10	$38.10	5,684
2019-08-13	$39.18	$39.38	$38.63	$39.38	$39.38	3,364
2019-08-12	$40.15	$40.15	$38.99	$39.21	$39.21	1,944
2019-08-09	$40.02	$40.10	$39.59	$39.59	$39.59	6,189
2019-08-08	$39.00	$40.05	$39.00	$39.77	$39.77	14,721
2019-08-07	$38.63	$39.00	$38.11	$38.75	$38.75	10,821
2019-08-06	$39.00	$39.30	$38.12	$39.30	$39.30	12,794
2019-08-05	$39.32	$39.55	$38.50	$38.80	$38.80	10,312
2019-08-02	$39.50	$40.25	$39.25	$39.92	$39.92	9,863
2019-08-01	$41.85	$41.85	$39.83	$39.92	$39.92	18,882
2019-07-31	$43.35	$44.16	$41.97	$41.97	$41.97	18,139
2019-07-30	$43.25	$43.65	$43.25	$43.33	$43.33	10,641
2019-07-29	$44.13	$44.60	$43.40	$43.52	$43.52	6,586
2019-07-26	$42.96	$44.00	$42.96	$44.00	$44.00	10,853
2019-07-25	$43.73	$43.73	$37.85	$42.66	$42.66	95,261
2019-07-24	$43.02	$44.30	$42.79	$44.30	$44.30	10,509
2019-07-23	$43.53	$43.53	$43.04	$43.04	$43.04	2,930
2019-07-22	$42.61	$42.74	$42.18	$42.74	$42.74	4,181
2019-07-19	$43.01	$43.30	$42.49	$42.63	$42.63	8,857
2019-07-18	$43.49	$43.49	$42.88	$43.09	$43.09	7,248
2019-07-17	$43.38	$43.46	$42.65	$43.37	$43.37	3,067
2019-07-16	$43.15	$43.52	$43.15	$43.51	$43.51	7,281
2019-07-15	$43.76	$43.76	$42.98	$43.19	$43.19	5,821
2019-07-12	$44.02	$44.16	$43.69	$43.96	$43.96	10,399
2019-07-11	$44.37	$44.37	$43.33	$44.12	$44.12	4,526
2019-07-10	$44.59	$44.99	$43.47	$43.99	$43.99	11,355
2019-07-09	$44.47	$44.51	$43.85	$44.43	$44.43	14,728
2019-07-08	$43.92	$44.76	$43.59	$43.72	$43.72	12,618
2019-07-05	$43.56	$44.56	$42.73	$44.10	$44.10	10,475
2019-07-03	$43.51	$43.51	$43.24	$43.46	$43.46	5,338
2019-07-02	$44.29	$44.48	$43.88	$44.13	$44.13	6,709
2019-07-01	$44.31	$44.95	$43.92	$44.44	$44.44	13,906
2019-06-28	$44.56	$44.80	$43.90	$44.00	$44.00	101,660
2019-06-27	$43.18	$44.95	$43.18	$44.38	$44.38	26,078
2019-06-26	$44.12	$44.12	$43.42	$43.52	$43.52	15,643
2019-06-25	$44.00	$44.00	$42.95	$44.00	$44.00	45,617
2019-06-24	$43.12	$44.13	$42.91	$43.25	$43.25	41,101
2019-06-21	$41.50	$43.34	$41.27	$43.34	$43.34	49,677
2019-06-20	$41.12	$41.98	$41.10	$41.91	$41.91	8,779
2019-06-19	$41.70	$42.00	$41.20	$41.37	$41.37	20,186
2019-06-18	$41.51	$41.85	$41.06	$41.75	$41.75	14,895
2019-06-17	$41.04	$41.41	$40.92	$41.39	$41.39	7,386
2019-06-14	$40.37	$41.25	$40.37	$40.87	$40.87	11,634
2019-06-13	$40.66	$41.40	$40.25	$40.78	$40.78	40,588
2019-06-12	$40.56	$41.37	$40.51	$40.93	$40.93	8,648
2019-06-11	$39.85	$40.72	$39.39	$40.63	$40.63	16,213
2019-06-10	$38.93	$39.76	$38.60	$39.67	$39.67	12,443
2019-06-07	$38.90	$39.34	$38.13	$38.80	$38.80	23,366
2019-06-06	$38.94	$39.57	$38.67	$38.69	$38.69	21,023
2019-06-05	$40.06	$40.06	$38.93	$38.94	$38.94	8,531
2019-06-04	$40.35	$40.50	$39.80	$39.80	$39.80	19,461
2019-06-03	$39.87	$40.56	$39.75	$39.89	$39.89	14,258
2019-05-31	$40.08	$40.43	$39.65	$39.73	$39.73	13,502
2019-05-30	$40.15	$41.07	$39.97	$40.61	$40.61	28,804
2019-05-29	$39.57	$40.30	$39.36	$39.94	$39.94	16,580
2019-05-28	$39.69	$40.33	$39.69	$39.96	$39.96	9,371
2019-05-24	$39.02	$39.72	$38.54	$39.67	$39.67	8,896
2019-05-23	$39.60	$39.93	$38.80	$38.95	$38.95	12,354
2019-05-22	$41.03	$41.03	$39.17	$40.00	$40.00	16,598
2019-05-21	$40.80	$41.50	$40.80	$41.09	$41.09	10,845
2019-05-20	$40.85	$41.25	$40.56	$40.95	$40.95	13,845
2019-05-17	$40.94	$41.02	$40.10	$41.00	$41.00	14,740
2019-05-16	$41.91	$41.96	$41.04	$41.25	$41.25	17,649
2019-05-15	$41.84	$42.03	$41.06	$41.46	$41.46	16,855
2019-05-14	$41.66	$42.35	$41.12	$42.10	$42.10	20,443
2019-05-13	$41.69	$41.83	$41.34	$41.51	$41.51	16,344
2019-05-10	$41.66	$42.58	$41.64	$42.33	$42.33	16,927
2019-05-09	$41.74	$42.05	$41.33	$41.66	$41.66	13,796
2019-05-08	$41.80	$42.15	$41.56	$41.96	$41.96	12,123
2019-05-07	$41.59	$42.49	$41.42	$41.61	$41.61	36,035
2019-05-06	$41.43	$42.00	$41.43	$41.73	$41.73	18,680
2019-05-03	$40.97	$42.00	$40.90	$41.90	$41.90	24,782
2019-05-02	$41.15	$41.80	$40.79	$40.81	$40.81	25,034
2019-05-01	$40.00	$41.47	$39.81	$41.23	$41.23	37,715
2019-04-30	$39.54	$40.68	$39.11	$39.91	$39.91	53,643
2019-04-29	$38.52	$39.80	$37.73	$39.47	$39.47	26,738
2019-04-26	$38.71	$38.73	$37.96	$38.46	$38.46	11,120
2019-04-25	$37.15	$38.88	$37.15	$38.76	$38.76	14,536
2019-04-24	$36.55	$37.28	$36.55	$36.61	$36.61	5,255
2019-04-23	$35.30	$36.85	$35.30	$36.76	$36.76	15,010
2019-04-22	$37.04	$37.25	$35.86	$35.95	$35.95	9,296
2019-04-18	$36.78	$37.17	$36.78	$37.01	$37.01	15,050
2019-04-17	$37.09	$37.09	$36.75	$36.75	$36.75	6,749
2019-04-16	$36.26	$37.31	$36.26	$36.98	$36.98	10,271
2019-04-15	$36.79	$36.97	$36.60	$36.78	$36.78	9,085
2019-04-12	$37.22	$37.31	$36.60	$36.99	$36.99	9,731
2019-04-11	$37.15	$37.15	$36.61	$36.92	$36.92	23,293
2019-04-10	$36.88	$37.11	$36.25	$37.11	$37.11	14,221
2019-04-09	$36.20	$36.73	$35.86	$36.39	$36.39	11,316
2019-04-08	$36.55	$36.97	$36.28	$36.30	$36.30	11,380
2019-04-05	$36.43	$36.87	$36.16	$36.35	$36.35	14,753
2019-04-04	$35.77	$36.73	$35.77	$36.52	$36.52	13,879
2019-04-03	$35.20	$36.25	$35.20	$35.92	$35.92	14,679
2019-04-02	$35.76	$36.18	$35.41	$35.41	$35.41	13,083
2019-04-01	$34.99	$36.39	$34.53	$35.80	$35.80	28,472
2019-03-29	$34.67	$34.86	$33.39	$34.79	$34.79	41,092
2019-03-28	$34.15	$34.74	$34.15	$34.50	$34.50	12,521
2019-03-27	$33.92	$34.40	$33.61	$34.10	$34.10	15,919
2019-03-26	$34.04	$34.53	$33.70	$34.03	$34.03	45,919
2019-03-25	$33.72	$34.00	$33.26	$33.89	$33.89	20,524
2019-03-22	$34.83	$34.83	$32.60	$33.63	$33.63	63,795
2019-03-21	$35.78	$36.10	$34.95	$35.07	$35.07	13,838
2019-03-20	$35.99	$36.29	$35.57	$35.90	$35.90	17,981
2019-03-19	$37.54	$38.08	$36.01	$36.32	$36.32	18,466
2019-03-18	$38.02	$38.28	$37.32	$37.35	$37.35	18,066
2019-03-15	$37.27	$38.17	$36.47	$38.17	$38.17	77,345
2019-03-14	$37.38	$37.48	$36.76	$37.24	$37.24	16,990
2019-03-13	$37.63	$38.45	$36.88	$37.34	$37.34	21,846
2019-03-12	$37.71	$37.77	$36.91	$37.46	$37.46	16,865
2019-03-11	$36.84	$37.54	$36.84	$37.43	$37.43	10,575
2019-03-08	$36.75	$37.48	$36.42	$36.69	$36.69	27,830
2019-03-07	$38.17	$38.32	$36.88	$36.94	$36.94	10,915
2019-03-06	$38.17	$38.72	$37.52	$37.78	$37.78	13,107
2019-03-05	$38.35	$38.70	$37.75	$38.27	$38.27	28,796
2019-03-04	$38.76	$38.76	$38.35	$38.35	$38.35	7,952
2019-03-01	$38.37	$38.92	$38.37	$38.78	$38.78	5,245
2019-02-28	$38.59	$39.15	$38.16	$38.53	$38.53	8,853
2019-02-27	$38.81	$39.22	$38.51	$38.70	$38.70	3,969
2019-02-26	$39.08	$39.08	$38.08	$38.45	$38.45	10,823
2019-02-25	$38.72	$39.32	$38.29	$38.29	$38.29	10,057
2019-02-22	$38.87	$38.99	$38.11	$38.72	$38.72	8,368
2019-02-21	$38.54	$38.54	$37.64	$38.05	$38.05	4,987
2019-02-20	$38.30	$38.43	$37.75	$38.11	$38.11	11,693
2019-02-19	$37.05	$38.12	$37.05	$37.89	$37.89	12,458
2019-02-15	$36.65	$37.50	$36.60	$37.30	$37.30	11,641
2019-02-14	$36.93	$37.14	$36.34	$36.43	$36.43	5,916
2019-02-13	$35.99	$37.35	$35.99	$37.09	$37.09	3,370
2019-02-12	$36.75	$36.75	$36.45	$36.45	$36.45	1,714
2019-02-11	$36.76	$36.99	$36.56	$36.72	$36.72	2,779
2019-02-08	$36.61	$36.87	$36.09	$36.73	$36.73	10,226
2019-02-07	$36.37	$36.94	$36.00	$36.61	$36.61	17,393
2019-02-06	$35.64	$36.15	$35.45	$36.10	$36.10	10,309
2019-02-05	$35.38	$35.62	$35.38	$35.62	$35.62	2,788
2019-02-04	$35.40	$36.92	$35.35	$36.07	$36.07	6,712
2019-02-01	$34.98	$36.10	$34.73	$35.38	$35.38	25,734
2019-01-31	$35.41	$35.50	$33.36	$35.00	$35.00	24,419
2019-01-30	$35.19	$36.10	$34.96	$35.51	$35.51	10,791
2019-01-29	$34.91	$35.65	$34.69	$35.15	$35.15	21,425
2019-01-28	$36.91	$37.04	$35.07	$35.60	$35.60	26,427
2019-01-25	$36.00	$36.50	$35.14	$36.50	$36.50	15,615
2019-01-24	$36.44	$36.73	$35.64	$35.90	$35.90	10,414
2019-01-23	$36.00	$36.74	$35.41	$35.87	$35.87	14,918
2019-01-22	$35.47	$36.69	$35.47	$36.09	$36.09	16,969
2019-01-18	$34.56	$35.70	$34.56	$35.47	$35.47	22,217
2019-01-17	$33.55	$35.22	$33.55	$34.40	$34.40	14,510
2019-01-16	$33.37	$33.96	$33.00	$33.70	$33.70	120,188
2019-01-15	$32.32	$33.36	$32.32	$33.36	$33.36	8,994
2019-01-14	$32.56	$33.09	$32.20	$32.65	$32.65	35,522
2019-01-11	$32.51	$33.12	$32.30	$32.73	$32.73	14,717
2019-01-10	$32.27	$32.71	$31.59	$32.64	$32.64	35,280
2019-01-09	$32.70	$33.20	$31.85	$32.65	$32.65	43,809
2019-01-08	$32.32	$33.08	$32.01	$32.93	$32.93	13,147
2019-01-07	$31.16	$32.06	$30.80	$32.06	$32.06	10,569
2019-01-04	$30.75	$31.25	$30.50	$31.10	$31.10	61,598
2019-01-03	$30.28	$30.99	$30.12	$30.75	$30.75	31,101
2019-01-02	$30.47	$30.87	$30.03	$30.31	$30.31	27,992
2018-12-31	$30.63	$30.99	$29.58	$30.85	$30.85	18,457
2018-12-28	$30.00	$30.83	$29.05	$30.70	$30.70	25,634
2018-12-27	$30.24	$30.24	$29.16	$29.98	$29.98	13,738
2018-12-26	$30.38	$31.25	$30.00	$30.75	$30.75	18,533
2018-12-24	$30.94	$31.40	$30.08	$30.08	$30.08	5,278
2018-12-21	$30.69	$31.74	$30.00	$31.14	$31.14	30,757
2018-12-20	$31.09	$31.09	$29.96	$30.77	$30.77	29,434
2018-12-19	$32.71	$33.28	$30.83	$31.13	$31.13	38,848
2018-12-18	$32.92	$33.49	$31.84	$32.88	$32.88	7,485
2018-12-17	$33.39	$33.39	$31.89	$32.77	$32.77	25,243
2018-12-14	$33.85	$34.40	$33.31	$33.42	$33.42	5,711
2018-12-13	$34.83	$34.83	$33.46	$33.92	$33.92	4,635
2018-12-12	$33.31	$34.23	$33.31	$34.19	$34.19	6,303
2018-12-11	$34.03	$34.27	$33.55	$33.93	$33.93	3,465
2018-12-10	$33.79	$33.79	$33.20	$33.75	$33.75	11,087
2018-12-07	$34.67	$34.67	$33.23	$33.99	$33.99	11,703
2018-12-06	$35.51	$35.51	$34.07	$34.51	$34.51	12,169
2018-12-04	$35.76	$37.35	$35.76	$35.95	$35.95	10,216
2018-12-03	$36.81	$36.81	$35.67	$36.00	$36.00	18,953
2018-11-30	$36.53	$37.79	$35.81	$35.98	$35.98	66,822
2018-11-29	$37.70	$37.78	$36.49	$36.49	$36.49	7,708
2018-11-28	$37.52	$38.44	$37.39	$38.06	$38.06	5,192
2018-11-27	$38.42	$38.42	$37.13	$37.34	$37.34	3,035
2018-11-26	$38.87	$38.91	$37.95	$38.50	$38.50	17,765
2018-11-23	$37.78	$38.90	$36.70	$38.04	$38.04	5,606
2018-11-21	$37.29	$38.06	$36.93	$38.05	$38.05	3,946
2018-11-20	$38.16	$38.25	$36.34	$37.16	$37.16	14,298
2018-11-19	$36.31	$38.72	$36.31	$38.72	$38.72	6,494
2018-11-16	$37.27	$38.19	$35.83	$37.33	$37.33	14,587
2018-11-15	$37.05	$37.65	$36.50	$37.47	$37.47	8,069
2018-11-14	$38.11	$38.22	$37.15	$37.15	$37.15	9,046
2018-11-13	$37.37	$38.93	$36.66	$38.75	$38.75	26,444
2018-11-12	$37.28	$37.99	$37.28	$37.33	$37.33	5,800
2018-11-09	$39.36	$39.36	$38.15	$38.76	$38.76	10,375
2018-11-08	$38.75	$39.76	$38.50	$39.50	$39.50	20,560
2018-11-07	$39.36	$39.36	$38.36	$38.86	$38.86	9,226
2018-11-06	$37.50	$39.63	$37.50	$39.28	$39.28	13,420
2018-11-05	$38.31	$38.39	$37.64	$38.15	$38.15	5,980
2018-11-02	$37.42	$38.70	$37.42	$38.05	$38.05	17,429
2018-11-01	$36.92	$37.38	$36.43	$37.21	$37.21	26,371
2018-10-31	$37.20	$37.20	$35.79	$36.86	$36.86	24,301
2018-10-30	$35.96	$37.29	$35.70	$36.82	$36.82	33,473
2018-10-29	$36.27	$37.81	$36.21	$37.08	$37.08	26,423
2018-10-26	$36.00	$37.14	$35.66	$36.70	$36.70	18,663
2018-10-25	$36.00	$36.60	$35.00	$36.36	$36.36	17,410
2018-10-24	$37.29	$37.29	$35.36	$35.65	$35.65	33,188
2018-10-23	$37.97	$38.19	$37.52	$37.74	$37.74	28,524
2018-10-22	$38.00	$38.43	$37.01	$38.43	$38.43	38,658
2018-10-19	$38.95	$40.01	$38.01	$38.22	$38.22	19,072
2018-10-18	$40.67	$40.89	$38.49	$39.02	$39.02	17,211
2018-10-17	$41.26	$41.98	$40.85	$41.41	$41.41	16,756
2018-10-16	$40.63	$41.40	$40.43	$41.27	$41.27	13,923
2018-10-15	$39.33	$40.66	$38.94	$40.60	$40.60	40,764
2018-10-12	$41.20	$41.30	$38.89	$39.45	$39.45	15,892
2018-10-11	$41.70	$42.30	$40.58	$41.66	$41.66	23,596
2018-10-10	$41.62	$43.05	$41.34	$41.75	$41.75	33,976
2018-10-09	$41.00	$42.43	$40.81	$41.71	$41.71	22,219
2018-10-08	$40.05	$41.75	$40.00	$41.22	$41.22	21,172
2018-10-05	$41.52	$41.52	$39.43	$40.18	$40.18	23,895
2018-10-04	$41.19	$41.76	$40.79	$41.64	$41.64	49,842
2018-10-03	$40.24	$41.66	$39.93	$41.43	$41.43	33,034
2018-10-02	$40.03	$40.46	$39.03	$40.16	$40.16	24,399
2018-10-01	$41.38	$41.38	$40.00	$40.20	$40.20	9,317
2018-09-28	$40.62	$41.35	$40.07	$41.12	$41.12	20,217
2018-09-27	$41.51	$41.51	$40.07	$40.75	$40.75	13,549
2018-09-26	$42.30	$42.88	$41.05	$41.31	$41.31	14,907
2018-09-25	$42.16	$42.25	$41.50	$41.68	$41.68	11,169
2018-09-24	$43.11	$43.11	$41.43	$41.70	$41.70	22,342
2018-09-21	$45.81	$46.13	$43.02	$43.14	$43.14	94,793
2018-09-20	$45.25	$46.42	$45.00	$45.78	$45.78	66,734
2018-09-19	$44.42	$45.22	$44.42	$45.00	$45.00	23,094
2018-09-18	$43.84	$44.61	$43.25	$44.48	$44.48	25,917
2018-09-17	$44.10	$44.70	$43.63	$43.95	$43.95	44,384
2018-09-14	$42.63	$43.88	$42.63	$43.60	$43.60	13,065
2018-09-13	$44.11	$44.32	$42.48	$43.33	$43.33	23,956
2018-09-12	$43.48	$44.01	$43.25	$43.67	$43.67	21,081
2018-09-11	$43.37	$44.24	$43.37	$43.70	$43.70	29,078
2018-09-10	$42.81	$43.45	$42.60	$43.06	$43.06	24,101
2018-09-07	$43.14	$43.14	$42.43	$42.62	$42.62	24,630
2018-09-06	$42.67	$42.73	$42.28	$42.68	$42.68	27,269
2018-09-05	$42.07	$43.36	$42.00	$42.50	$42.50	47,568
2018-09-04	$41.21	$42.24	$41.01	$42.07	$42.07	25,118
2018-08-31	$40.93	$41.25	$40.57	$41.24	$41.24	14,349
2018-08-30	$40.99	$41.22	$40.75	$41.15	$41.15	14,212
2018-08-29	$41.27	$42.35	$40.80	$41.15	$41.15	28,489
2018-08-28	$41.00	$41.20	$40.51	$41.17	$41.17	45,954
2018-08-27	$42.36	$42.36	$40.61	$40.75	$40.75	22,293
2018-08-24	$43.00	$43.00	$42.10	$42.35	$42.35	14,468
2018-08-23	$43.11	$43.40	$42.79	$43.13	$43.13	34,893
2018-08-22	$43.52	$43.69	$42.76	$43.11	$43.11	24,891
2018-08-21	$43.34	$44.31	$43.34	$43.65	$43.65	18,963
2018-08-20	$46.25	$46.47	$41.78	$43.25	$43.25	49,782
2018-08-17	$45.94	$46.70	$45.49	$46.44	$46.44	22,675
2018-08-16	$45.34	$46.59	$45.34	$46.11	$46.11	10,834
2018-08-15	$46.42	$46.42	$45.23	$45.23	$45.23	14,009
2018-08-14	$45.72	$47.12	$45.72	$46.67	$46.67	17,755
2018-08-13	$46.60	$47.04	$45.58	$45.93	$45.93	29,100
2018-08-10	$45.90	$47.02	$45.84	$46.42	$46.42	32,014
2018-08-09	$45.86	$46.20	$45.64	$45.78	$45.78	20,415
2018-08-08	$45.95	$46.14	$45.58	$45.86	$45.86	24,136
2018-08-07	$47.52	$47.52	$45.61	$46.05	$46.05	38,363
2018-08-06	$48.36	$48.36	$47.28	$47.35	$47.35	8,084
2018-08-03	$50.08	$50.35	$48.07	$48.50	$48.50	13,410
2018-08-02	$49.72	$50.96	$49.72	$49.95	$49.95	23,001
2018-08-01	$49.05	$50.36	$48.87	$50.01	$50.01	25,720
2018-07-31	$49.12	$49.26	$48.25	$49.14	$49.14	27,349
2018-07-30	$50.47	$50.84	$49.01	$49.04	$49.04	28,853
2018-07-27	$50.61	$51.10	$50.22	$50.42	$50.42	30,487
2018-07-26	$49.50	$50.84	$49.50	$50.64	$50.64	48,865
2018-07-25	$50.67	$50.67	$46.96	$49.50	$49.50	144,704
2018-07-24	$51.22	$51.61	$50.47	$50.89	$50.89	17,493
2018-07-23	$52.45	$52.45	$50.93	$51.47	$51.47	23,313
2018-07-20	$51.74	$52.83	$51.74	$52.55	$52.55	17,395
2018-07-19	$51.50	$52.08	$51.34	$51.77	$51.77	43,034
2018-07-18	$51.98	$52.34	$51.17	$51.43	$51.43	18,994
2018-07-17	$51.89	$52.26	$51.57	$51.91	$51.91	14,795
2018-07-16	$51.43	$52.59	$51.14	$51.76	$51.76	15,985
2018-07-13	$53.05	$53.05	$50.97	$51.41	$51.41	13,307
2018-07-12	$52.68	$52.92	$51.94	$52.39	$52.39	40,644
2018-07-11	$52.77	$52.85	$51.75	$52.36	$52.36	13,660
2018-07-10	$53.67	$53.70	$52.29	$52.92	$52.92	13,225
2018-07-09	$52.84	$53.61	$52.78	$53.50	$53.50	29,438
2018-07-06	$53.95	$53.95	$52.47	$52.81	$52.81	29,789
2018-07-05	$53.17	$54.26	$53.06	$53.99	$53.99	18,858
2018-07-03	$53.86	$53.90	$52.83	$52.83	$52.83	16,127
2018-07-02	$52.31	$53.66	$52.31	$53.47	$53.47	22,418
2018-06-29	$52.56	$52.60	$52.07	$52.48	$52.48	50,391
2018-06-28	$51.71	$52.60	$51.53	$52.30	$52.30	34,461
2018-06-27	$52.61	$52.61	$51.48	$51.63	$51.63	53,431
2018-06-26	$53.44	$53.44	$52.47	$52.86	$52.86	53,511
2018-06-25	$53.35	$54.74	$53.12	$53.22	$53.22	99,394
2018-06-22	$54.50	$54.75	$52.73	$53.35	$53.35	388,849
2018-06-21	$54.87	$54.87	$53.81	$53.99	$53.99	35,109
2018-06-20	$54.43	$55.00	$54.33	$54.62	$54.62	29,211
2018-06-19	$53.83	$54.61	$53.23	$54.33	$54.33	52,019
2018-06-18	$53.86	$54.33	$53.41	$54.17	$54.17	44,711
2018-06-15	$52.54	$54.05	$52.40	$53.61	$53.61	69,989
2018-06-14	$52.02	$52.84	$51.12	$52.61	$52.61	72,531
2018-06-13	$52.96	$53.16	$51.19	$51.86	$51.86	106,496
2018-06-12	$53.40	$53.45	$52.74	$52.94	$52.94	60,856
2018-06-11	$53.47	$54.74	$53.23	$53.35	$53.35	76,361
2018-06-08	$52.53	$54.10	$52.53	$53.39	$53.39	50,402
2018-06-07	$53.34	$54.01	$51.86	$52.38	$52.38	111,545
2018-06-06	$52.98	$53.29	$52.79	$53.06	$53.06	62,746
2018-06-05	$52.45	$54.09	$52.21	$52.95	$52.95	65,546
2018-06-04	$52.96	$53.08	$51.96	$52.58	$52.58	82,541
2018-06-01	$51.36	$53.15	$51.35	$52.70	$52.70	66,331
2018-05-31	$50.16	$51.42	$50.13	$51.06	$51.06	34,246
2018-05-30	$50.45	$50.81	$49.76	$50.20	$50.20	56,793
2018-05-29	$48.82	$50.27	$48.21	$50.21	$50.21	58,062
2018-05-25	$50.28	$50.64	$48.96	$48.99	$48.99	57,052
2018-05-24	$50.18	$50.73	$50.15	$50.33	$50.33	30,611
2018-05-23	$50.73	$51.47	$49.53	$50.30	$50.30	70,789
2018-05-22	$49.92	$51.42	$49.92	$50.66	$50.66	52,231
2018-05-21	$49.07	$50.36	$48.90	$49.84	$49.84	47,695
2018-05-18	$49.39	$49.81	$48.12	$48.73	$48.73	50,613
2018-05-17	$48.61	$50.07	$48.61	$49.28	$49.28	27,350
2018-05-16	$48.81	$50.70	$47.93	$48.66	$48.66	99,779
2018-05-15	$47.87	$50.04	$47.87	$48.69	$48.69	38,507
2018-05-14	$48.60	$48.84	$48.31	$48.49	$48.49	26,365
2018-05-11	$48.89	$48.89	$47.90	$48.60	$48.60	49,847
2018-05-10	$48.85	$50.09	$48.05	$48.74	$48.74	81,873
2018-05-09	$48.74	$49.86	$48.40	$48.73	$48.73	59,867
2018-05-08	$48.75	$50.18	$48.55	$48.58	$48.58	55,012
2018-05-07	$48.84	$48.95	$47.71	$48.71	$48.71	40,852
2018-05-04	$48.29	$49.15	$48.09	$48.60	$48.60	26,343
2018-05-03	$49.17	$49.17	$48.15	$48.36	$48.36	27,858
2018-05-02	$48.42	$50.48	$47.90	$49.25	$49.25	54,630
2018-05-01	$47.33	$48.58	$47.03	$48.45	$48.45	43,158
2018-04-30	$47.41	$47.90	$47.01	$47.33	$47.33	36,340
2018-04-27	$47.05	$47.26	$46.57	$47.22	$47.22	24,996
2018-04-26	$46.73	$47.04	$46.00	$46.98	$46.98	41,796
2018-04-25	$44.98	$46.69	$44.78	$46.53	$46.53	37,036
2018-04-24	$44.26	$44.96	$44.23	$44.95	$44.95	36,560
2018-04-23	$43.91	$44.49	$43.58	$44.25	$44.25	19,101
2018-04-20	$43.48	$44.36	$43.31	$43.93	$43.93	21,758
2018-04-19	$43.95	$43.95	$43.49	$43.55	$43.55	10,142
2018-04-18	$44.54	$44.54	$43.90	$44.07	$44.07	13,166
2018-04-17	$44.83	$44.99	$44.24	$44.29	$44.29	35,161
2018-04-16	$43.65	$44.80	$43.62	$44.67	$44.67	55,452
2018-04-13	$44.43	$44.43	$42.89	$43.50	$43.50	30,451
2018-04-12	$43.40	$44.63	$43.38	$44.25	$44.25	54,421
2018-04-11	$44.01	$44.01	$43.16	$43.28	$43.28	53,853
2018-04-10	$44.69	$45.15	$44.15	$44.28	$44.28	59,597
2018-04-09	$43.95	$44.36	$43.71	$44.28	$44.28	29,080
2018-04-06	$43.88	$44.45	$43.53	$43.66	$43.66	35,510
2018-04-05	$43.93	$44.46	$43.75	$44.19	$44.19	25,422
2018-04-04	$42.79	$43.93	$42.72	$43.78	$43.78	55,341
2018-04-03	$42.71	$43.51	$42.60	$43.10	$43.10	45,815
2018-04-02	$42.34	$42.59	$42.12	$42.50	$42.50	31,943
2018-03-29	$41.21	$42.80	$41.09	$42.11	$42.11	47,822
2018-03-28	$41.66	$41.68	$41.17	$41.45	$41.45	17,566
2018-03-27	$42.35	$42.35	$41.64	$41.65	$41.65	18,414
2018-03-26	$42.27	$42.70	$42.03	$42.43	$42.43	18,803
2018-03-23	$42.27	$43.11	$41.51	$41.67	$41.67	35,004
2018-03-22	$42.47	$43.07	$41.95	$42.10	$42.10	45,943
2018-03-21	$42.52	$44.04	$42.52	$42.67	$42.67	43,043
2018-03-20	$42.90	$43.12	$41.95	$42.58	$42.58	142,391
2018-03-19	$43.74	$43.91	$42.81	$42.90	$42.90	43,980
2018-03-16	$43.62	$44.10	$43.25	$43.88	$43.88	37,215
2018-03-15	$44.28	$44.64	$43.32	$43.69	$43.69	40,641
2018-03-14	$45.37	$45.42	$43.82	$44.09	$44.09	66,641
2018-03-13	$44.87	$45.81	$44.71	$45.42	$45.42	30,205
2018-03-12	$46.72	$46.72	$44.54	$44.56	$44.56	85,014
2018-03-09	$46.25	$47.10	$46.22	$46.79	$46.79	21,852
2018-03-08	$46.75	$47.25	$46.17	$46.20	$46.20	26,181
2018-03-07	$46.13	$47.43	$46.13	$46.72	$46.72	13,677
2018-03-06	$46.41	$46.69	$46.10	$46.43	$46.43	16,211
2018-03-05	$44.84	$47.45	$44.41	$46.50	$46.50	45,356
2018-03-02	$44.29	$45.49	$44.00	$45.30	$45.30	47,878
2018-03-01	$44.68	$45.63	$44.03	$44.64	$44.64	41,985
2018-02-28	$45.25	$45.25	$44.11	$44.42	$44.42	24,878
2018-02-27	$45.25	$45.73	$44.94	$45.05	$45.05	24,159
2018-02-26	$45.42	$45.51	$44.70	$45.17	$45.17	23,784
2018-02-23	$45.08	$45.38	$44.68	$45.26	$45.26	17,903
2018-02-22	$45.75	$45.75	$44.69	$44.95	$44.95	29,912
2018-02-21	$45.41	$45.89	$45.41	$45.57	$45.57	15,222
2018-02-20	$45.64	$46.09	$45.11	$45.45	$45.45	21,950
2018-02-16	$45.19	$46.09	$45.15	$45.66	$45.66	16,380
2018-02-15	$45.25	$45.60	$44.60	$45.13	$45.13	33,058
2018-02-14	$44.80	$45.82	$44.55	$45.19	$45.19	49,660
2018-02-13	$45.50	$45.51	$44.82	$45.00	$45.00	16,327
2018-02-12	$45.15	$46.14	$44.37	$45.51	$45.51	24,873
2018-02-09	$45.44	$45.44	$43.90	$44.70	$44.70	49,656
2018-02-08	$45.01	$45.50	$44.72	$44.91	$44.91	40,550
2018-02-07	$45.11	$45.30	$44.67	$45.06	$45.06	41,058
2018-02-06	$45.41	$46.36	$44.68	$45.28	$45.28	43,929
2018-02-05	$46.30	$47.21	$45.69	$46.22	$46.22	63,918
2018-02-02	$47.81	$48.83	$46.55	$46.70	$46.70	106,992
2018-02-01	$47.31	$48.45	$46.64	$48.04	$48.04	103,828
2018-01-31	$44.70	$47.76	$44.50	$47.49	$47.49	162,269
2018-01-30	$43.38	$44.70	$43.38	$44.55	$44.55	127,670
2018-01-29	$43.16	$44.40	$42.63	$43.50	$43.50	70,755
2018-01-26	$43.82	$43.93	$42.75	$43.16	$43.16	31,791
2018-01-25	$43.96	$44.28	$43.15	$43.65	$43.65	81,515
2018-01-24	$44.30	$44.55	$43.72	$44.21	$44.21	29,583
2018-01-23	$43.35	$44.34	$42.92	$44.21	$44.21	124,068
2018-01-22	$43.00	$43.59	$42.35	$43.36	$43.36	57,700
2018-01-19	$42.94	$44.35	$42.69	$42.93	$42.93	72,062
2018-01-18	$43.92	$44.25	$42.91	$43.00	$43.00	86,084
2018-01-17	$44.93	$44.93	$43.09	$44.06	$44.06	130,290
2018-01-16	$43.99	$45.35	$43.74	$44.82	$44.82	109,299
2018-01-12	$44.88	$45.00	$44.38	$44.95	$44.95	35,131
2018-01-11	$45.28	$45.45	$43.95	$44.86	$44.86	134,198
2018-01-10	$45.60	$45.99	$44.86	$45.24	$45.24	116,374
2018-01-09	$45.48	$45.75	$44.52	$45.67	$45.67	109,729
2018-01-08	$45.96	$45.96	$44.60	$45.58	$45.58	128,839
2018-01-05	$46.22	$46.70	$45.76	$45.82	$45.82	153,214
2018-01-04	$45.23	$46.29	$45.13	$45.99	$45.99	127,080
2018-01-03	$45.69	$45.90	$44.21	$45.21	$45.21	136,311
2018-01-02	$42.45	$45.49	$42.20	$45.49	$45.49	173,178
2017-12-29	$43.50	$43.55	$41.62	$42.10	$42.10	140,309
2017-12-28	$43.48	$43.48	$42.24	$43.11	$43.11	80,563
2017-12-27	$43.94	$44.00	$43.32	$43.42	$43.42	57,285
2017-12-26	$43.30	$44.66	$43.30	$43.75	$43.75	100,324
2017-12-22	$44.14	$44.75	$43.02	$43.18	$43.18	155,195
2017-12-21	$45.79	$46.79	$45.06	$45.50	$45.50	168,821
2017-12-20	$45.00	$47.34	$44.56	$45.75	$45.75	313,479
2017-12-19	$48.53	$49.00	$43.06	$44.50	$44.50	422,750
2017-12-18	$45.00	$49.50	$44.67	$47.49	$47.49	445,931
2017-12-15	$43.74	$45.63	$43.09	$44.55	$44.55	647,487
2017-12-14	$44.00	$45.93	$43.00	$43.46	$43.46	277,648
2017-12-13	$49.95	$51.30	$45.01	$46.16	$46.16	372,100
2017-12-12	$48.25	$50.16	$47.94	$50.03	$50.03	252,483
2017-12-11	$47.99	$48.27	$47.52	$47.82	$47.82	132,352
2017-12-08	$46.51	$48.21	$45.88	$47.26	$47.26	175,010
2017-12-07	$44.64	$48.87	$44.64	$46.01	$46.01	234,096
2017-12-06	$44.60	$45.64	$44.60	$44.64	$44.64	46,956
2017-12-05	$45.00	$45.05	$44.25	$44.58	$44.58	124,896
2017-12-04	$43.99	$45.14	$43.99	$44.66	$44.66	101,816
2017-12-01	$43.86	$44.20	$43.15	$43.95	$43.95	52,501
2017-11-30	$43.95	$44.39	$43.47	$43.76	$43.76	114,617
2017-11-29	$42.45	$44.53	$42.45	$43.65	$43.65	85,239
2017-11-28	$42.52	$43.29	$42.34	$42.49	$42.49	46,361
2017-11-27	$42.15	$42.69	$42.00	$42.54	$42.54	28,627
2017-11-24	$42.00	$42.35	$41.80	$42.15	$42.15	12,754
2017-11-22	$42.19	$42.20	$41.76	$41.94	$41.94	14,795
2017-11-21	$41.35	$42.37	$40.93	$42.07	$42.07	87,794
2017-11-20	$39.75	$41.75	$39.75	$41.32	$41.32	79,924
2017-11-17	$39.06	$39.65	$38.66	$39.59	$39.59	30,013
2017-11-16	$38.85	$39.29	$37.67	$39.14	$39.14	148,469
2017-11-15	$36.80	$39.05	$36.77	$38.74	$38.74	107,268
2017-11-14	$37.84	$38.17	$36.90	$37.10	$37.10	104,800
2017-11-13	$36.95	$38.23	$36.95	$37.94	$37.94	39,676
2017-11-10	$36.75	$37.05	$36.35	$36.99	$36.99	67,030
2017-11-09	$36.82	$37.17	$36.50	$37.02	$37.02	355,731
2017-11-08	$38.95	$39.00	$37.06	$37.21	$37.21	2,582,508

Metropolitan Bank Holding Corp (MCB) News Headlines

Regional bank earnings may expose critical weaknesses, former FDIC Chair Sheila Bair warns

Sheila Bair, who ran the FDIC during the financial crisis, is nervous about a handful of regional banks going into earnings.

cnbc.com April 17, 2024

Recent Metropolitan Bank Holding Corp (MCB) News

Similar Companies to Metropolitan Bank Holding Corp (MCB) 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

Metropolitan Bank Holding Corp (MCB) Exchange: NYSE