NBT Bancorp. Inc (NBTB) Stock

Data as of April 19, 2024

$33.86 ($-0.13) -0.38%

NBT Bancorp. Inc - Daily Information

Click for more stock information on NBT Bancorp. Inc.

Daily Information	Data
Date	April 19, 2024
Open	$33.64
Previous Close	$33.86
High	$34.12
Low	$33.52
Adjusted Open	$33.64
Previous Adjusted Close	$33.86
Adjusted High	$34.12
Adjusted Low	$33.52

About NBT Bancorp. Inc (NBTB)

NBT Bancorp Inc is a financial services holding company. It was established by the current president and CEO, John H. Watt, Jr., in September 1983. It principally operates as a holding company for NBT Bank, N.A., which it acquired in October 2005. NBT Bank has operations throughout New York and Vermont, plus banking locations in Eastern Massachusetts, Massachusetts and New Hampshire. NBT Bancorp is the largest independent bank holding company headquartered in upstate New York after M&T Bank. As of December 31, 2019, NBT Bank has approximately 200 community banking locations that serve more than 195 communities throughout a five-state community bank franchise area. As of 2021, the number of employees in the U.S. and Canada was 5,457. Through the years, the NBTB stock has steadily increased in value, as the holding company has acquired a number of banks in New York, Vermont, Massachusetts, New Hampshire, and Pennsylvania. In June 2011, NBT Bancorp, Inc. completed its largest acquisition, Trident Financial Corporation, with 15 branches across Northeastern Pennsylvania and New Jersey. The purchase of Trident Credit Corporation added an additional 70,000 households to the bankâs customer base. Since then, NBT Bancorp has continued to steadily grow, becoming the dominant provider of financial services in upstate New York. In 2020, the holding company successfully acquired Maine-based Alta Mesa Holdings Inc., giving it even more presence in New England.

Invest in NBT Bancorp. Inc (NBTB)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Diversify your asset portfolio by buying gold.

Historical Stock Data for NBT Bancorp. Inc (NBTB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$33.64	$34.12	$33.52	$33.86	$33.86	149,402
2024-04-11	$34.21	$34.31	$33.72	$33.99	$33.99	144,755
2024-04-10	$35.16	$35.16	$33.72	$34.07	$34.07	282,463
2024-04-09	$35.96	$36.21	$35.79	$36.11	$36.11	89,898
2024-04-08	$35.69	$36.16	$35.61	$35.75	$35.75	192,988
2024-04-05	$35.02	$35.83	$34.69	$35.70	$35.70	260,728
2024-04-04	$35.94	$36.06	$35.09	$35.34	$35.34	227,717
2024-04-03	$35.37	$35.78	$34.95	$35.50	$35.50	262,522
2024-04-02	$35.52	$35.62	$35.13	$35.61	$35.61	241,368
2024-04-01	$36.64	$36.64	$35.78	$36.00	$36.00	364,205
2024-03-28	$36.53	$36.84	$36.19	$36.68	$36.68	427,072
2024-03-27	$35.00	$36.83	$34.94	$36.74	$36.74	531,102
2024-03-26	$36.21	$36.27	$35.44	$35.57	$35.57	734,401
2024-03-25	$35.57	$36.08	$35.55	$35.85	$35.85	208,349
2024-03-22	$36.10	$36.22	$35.21	$35.57	$35.57	510,090
2024-03-21	$35.10	$36.12	$35.10	$35.90	$35.90	388,242
2024-03-20	$32.85	$34.65	$32.79	$34.29	$34.29	139,387
2024-03-19	$33.11	$33.71	$33.07	$33.13	$33.13	152,251
2024-03-18	$33.92	$34.50	$33.33	$33.37	$33.37	156,497
2024-03-15	$33.14	$34.08	$33.14	$33.97	$33.97	658,163
2024-03-14	$34.09	$34.10	$33.00	$33.22	$33.22	165,411
2024-03-13	$34.10	$34.66	$34.01	$34.20	$34.20	141,409
2024-03-12	$34.85	$35.18	$34.24	$34.26	$34.26	123,678
2024-03-11	$35.00	$35.48	$35.00	$35.17	$35.17	112,128
2024-03-08	$35.76	$35.76	$34.97	$35.09	$35.09	100,462
2024-03-07	$35.59	$35.80	$35.04	$35.23	$35.23	139,046
2024-03-06	$35.51	$35.93	$34.62	$35.14	$35.14	165,094
2024-03-05	$34.28	$35.56	$34.28	$35.49	$35.49	197,335
2024-03-04	$34.44	$35.21	$34.19	$34.33	$34.33	197,367
2024-03-01	$34.21	$34.40	$33.57	$34.36	$34.36	146,997
2024-02-29	$34.15	$34.71	$33.96	$34.39	$34.39	208,529
2024-02-28	$33.41	$33.92	$33.35	$33.80	$33.49	116,679
2024-02-27	$33.90	$34.16	$33.54	$33.78	$33.78	122,731
2024-02-26	$34.31	$34.55	$33.66	$33.67	$33.67	122,132
2024-02-23	$34.26	$34.80	$34.00	$34.39	$34.39	120,721
2024-02-22	$34.13	$34.40	$33.66	$34.30	$34.30	192,868
2024-02-21	$34.65	$34.67	$34.20	$34.29	$34.29	175,266
2024-02-20	$34.69	$35.36	$34.63	$34.75	$34.75	124,193
2024-02-16	$35.28	$35.61	$34.86	$35.11	$35.11	167,526
2024-02-15	$34.81	$35.95	$34.73	$35.63	$35.63	163,904
2024-02-14	$34.53	$34.90	$34.13	$34.66	$34.66	234,887
2024-02-13	$34.15	$34.47	$33.25	$33.70	$33.70	327,137
2024-02-12	$34.27	$35.53	$34.27	$35.11	$35.11	204,276
2024-02-09	$33.60	$34.50	$33.31	$34.27	$34.27	217,601
2024-02-08	$33.67	$33.89	$33.19	$33.59	$33.59	190,685
2024-02-07	$33.90	$34.10	$33.10	$33.71	$33.71	228,438
2024-02-06	$33.85	$34.54	$33.50	$33.76	$33.76	389,934
2024-02-05	$34.13	$34.52	$33.44	$33.97	$33.97	238,301
2024-02-02	$34.20	$34.71	$34.13	$34.48	$34.48	188,734
2024-02-01	$35.84	$36.04	$34.12	$34.84	$34.84	251,603
2024-01-31	$36.62	$37.44	$35.53	$35.57	$35.57	283,682
2024-01-30	$37.84	$38.00	$37.06	$37.09	$37.09	183,159
2024-01-29	$37.30	$37.97	$37.07	$37.96	$37.96	229,120
2024-01-26	$37.49	$37.62	$36.81	$37.00	$37.00	174,349
2024-01-25	$38.25	$38.30	$36.61	$36.98	$36.98	217,397
2024-01-24	$39.34	$40.26	$37.36	$37.93	$37.93	248,360
2024-01-23	$41.06	$41.06	$39.14	$39.22	$39.22	218,740
2024-01-22	$39.84	$40.85	$39.59	$40.78	$40.78	181,823
2024-01-19	$38.93	$39.53	$38.39	$39.51	$39.51	146,172
2024-01-18	$38.91	$39.47	$38.29	$38.65	$38.65	107,639
2024-01-17	$38.11	$39.24	$38.11	$38.79	$38.79	166,407
2024-01-16	$39.25	$39.56	$38.71	$38.86	$38.86	188,020
2024-01-12	$40.18	$40.34	$39.27	$39.74	$39.74	91,851
2024-01-11	$40.02	$40.03	$39.17	$39.93	$39.93	285,812
2024-01-10	$40.06	$40.50	$39.89	$40.31	$40.31	100,964
2024-01-09	$40.38	$40.52	$39.91	$40.36	$40.36	103,612
2024-01-08	$40.50	$40.95	$40.33	$40.90	$40.90	119,352
2024-01-05	$40.38	$40.96	$40.37	$40.50	$40.50	114,806
2024-01-04	$40.89	$41.25	$40.62	$40.70	$40.70	127,040
2024-01-03	$42.07	$42.07	$40.57	$40.65	$40.65	204,821
2024-01-02	$41.61	$42.87	$41.61	$42.20	$42.20	123,831
2023-12-29	$42.84	$42.90	$41.81	$41.91	$41.91	158,104
2023-12-28	$43.19	$43.29	$42.71	$43.05	$43.05	111,252
2023-12-27	$43.55	$43.77	$43.03	$43.29	$43.29	127,372
2023-12-26	$42.80	$43.62	$42.80	$43.38	$43.38	121,518
2023-12-22	$42.60	$43.09	$42.47	$42.56	$42.56	130,312
2023-12-21	$42.25	$42.26	$41.52	$42.20	$42.20	155,698
2023-12-20	$41.57	$43.38	$41.48	$42.06	$42.06	395,939
2023-12-19	$41.22	$42.20	$41.22	$41.65	$41.65	191,666
2023-12-18	$41.68	$41.80	$40.86	$41.11	$41.11	155,798
2023-12-15	$41.79	$42.02	$41.29	$41.46	$41.46	1,558,250
2023-12-14	$41.49	$42.27	$41.09	$41.46	$41.46	258,427
2023-12-13	$38.52	$40.66	$38.36	$40.58	$40.58	247,080
2023-12-12	$38.91	$38.91	$38.39	$38.43	$38.43	100,862
2023-12-11	$39.15	$39.26	$38.75	$38.97	$38.97	130,955
2023-12-08	$38.60	$39.03	$38.24	$38.97	$38.97	120,786
2023-12-07	$38.00	$38.65	$37.83	$38.58	$38.58	120,787
2023-12-06	$38.14	$39.00	$37.74	$37.74	$37.74	133,126
2023-12-05	$37.99	$38.15	$37.52	$37.81	$37.81	105,144
2023-12-04	$36.85	$38.16	$36.85	$38.03	$38.03	158,426
2023-12-01	$35.40	$37.30	$35.31	$37.13	$37.13	165,262
2023-11-30	$36.09	$36.11	$35.15	$35.53	$35.53	213,538
2023-11-29	$36.01	$36.52	$35.88	$36.13	$36.13	130,779
2023-11-28	$35.94	$36.26	$35.60	$35.85	$35.85	118,706
2023-11-27	$35.88	$36.17	$35.74	$36.07	$36.07	98,893
2023-11-24	$36.14	$36.23	$35.69	$36.07	$36.07	34,784
2023-11-22	$36.23	$36.41	$35.76	$35.97	$35.97	66,517
2023-11-21	$36.17	$36.17	$35.55	$35.96	$35.96	109,649
2023-11-20	$36.48	$36.58	$36.10	$36.22	$36.22	90,564
2023-11-17	$36.74	$36.98	$36.43	$36.50	$36.50	145,223
2023-11-16	$37.11	$37.11	$36.06	$36.41	$36.41	94,301
2023-11-15	$36.94	$37.75	$36.90	$37.05	$37.05	120,610
2023-11-14	$35.72	$37.16	$35.07	$37.11	$37.11	202,761
2023-11-13	$34.07	$34.58	$33.78	$34.55	$34.55	81,235
2023-11-10	$34.68	$34.68	$34.08	$34.27	$34.27	94,744
2023-11-09	$34.76	$35.09	$34.15	$34.46	$34.46	114,664
2023-11-08	$35.59	$35.59	$34.29	$34.67	$34.67	102,385
2023-11-07	$35.76	$35.77	$35.32	$35.46	$35.46	109,263
2023-11-06	$35.88	$36.17	$35.45	$35.94	$35.94	99,397
2023-11-03	$35.77	$36.50	$35.77	$35.91	$35.91	153,013
2023-11-02	$33.75	$35.09	$33.75	$34.99	$34.99	148,746
2023-11-01	$33.42	$33.75	$33.13	$33.59	$33.59	100,377
2023-10-31	$33.42	$33.64	$33.19	$33.47	$33.47	119,065
2023-10-30	$33.47	$33.73	$33.16	$33.50	$33.50	85,992
2023-10-27	$33.47	$33.47	$32.50	$33.10	$33.10	182,347
2023-10-26	$32.84	$33.61	$32.47	$33.45	$33.45	213,716
2023-10-25	$31.63	$32.91	$31.19	$32.73	$32.73	210,480
2023-10-24	$31.51	$31.51	$30.36	$30.41	$30.41	138,606
2023-10-23	$30.95	$31.89	$30.95	$31.37	$31.37	190,215
2023-10-20	$32.95	$32.95	$31.18	$31.20	$31.20	246,991
2023-10-19	$33.31	$33.50	$32.78	$32.81	$32.81	221,345
2023-10-18	$33.55	$33.55	$33.15	$33.26	$33.26	134,859
2023-10-17	$32.98	$34.17	$32.98	$33.82	$33.82	178,219
2023-10-16	$32.71	$33.19	$31.94	$33.11	$33.11	153,182
2023-10-13	$33.17	$33.31	$32.35	$32.55	$32.55	156,330
2023-10-12	$32.94	$33.00	$32.54	$32.94	$32.94	119,467
2023-10-11	$32.92	$33.42	$32.72	$33.02	$33.02	92,362
2023-10-10	$32.97	$33.36	$32.90	$32.92	$32.92	122,908
2023-10-09	$32.43	$32.96	$32.19	$32.77	$32.77	122,849
2023-10-06	$32.30	$33.00	$31.90	$32.65	$32.65	164,561
2023-10-05	$32.01	$32.71	$32.01	$32.66	$32.66	193,829
2023-10-04	$31.55	$32.25	$31.49	$32.06	$32.06	162,522
2023-10-03	$31.59	$32.25	$31.06	$31.73	$31.73	215,819
2023-10-02	$31.59	$32.09	$31.40	$31.82	$31.82	377,495
2023-09-29	$31.65	$32.05	$31.57	$31.69	$31.69	222,494
2023-09-28	$30.81	$31.84	$30.81	$31.45	$31.45	513,228
2023-09-27	$30.75	$31.21	$30.62	$30.80	$30.80	186,205
2023-09-26	$30.32	$31.15	$30.31	$30.68	$30.68	196,934
2023-09-25	$30.75	$31.03	$30.55	$30.69	$30.69	147,168
2023-09-22	$31.03	$31.61	$30.51	$30.83	$30.83	141,923
2023-09-21	$31.08	$31.45	$30.91	$30.99	$30.99	148,050
2023-09-20	$31.83	$32.00	$31.21	$31.26	$31.26	117,558
2023-09-19	$32.08	$32.28	$31.57	$31.69	$31.69	159,036
2023-09-18	$32.89	$32.94	$31.93	$31.95	$31.95	161,447
2023-09-15	$33.00	$33.23	$32.54	$32.80	$32.80	671,082
2023-09-14	$32.86	$33.16	$32.52	$33.01	$33.01	189,870
2023-09-13	$32.89	$32.89	$32.34	$32.54	$32.54	170,568
2023-09-12	$32.49	$32.76	$32.08	$32.74	$32.74	153,839
2023-09-11	$32.80	$33.00	$32.35	$32.38	$32.38	136,666
2023-09-08	$32.90	$32.98	$32.38	$32.75	$32.75	102,930
2023-09-07	$33.12	$33.30	$32.62	$32.73	$32.73	133,675
2023-09-06	$33.84	$34.08	$33.08	$33.17	$33.17	127,105
2023-09-05	$34.61	$34.61	$33.47	$33.73	$33.73	168,035
2023-09-01	$34.53	$35.13	$34.53	$34.78	$34.78	127,114
2023-08-31	$33.97	$34.85	$33.76	$34.42	$34.42	185,296
2023-08-30	$34.49	$34.56	$34.10	$34.16	$33.85	104,991
2023-08-29	$34.56	$34.87	$34.33	$34.54	$34.22	114,119
2023-08-28	$34.36	$34.92	$34.36	$34.64	$34.32	123,903
2023-08-25	$34.46	$34.88	$33.82	$34.22	$34.22	109,282
2023-08-24	$34.09	$34.85	$33.90	$34.28	$34.28	164,489
2023-08-23	$34.27	$34.63	$34.07	$34.22	$34.22	140,292
2023-08-22	$35.53	$35.80	$34.29	$34.39	$34.39	179,845
2023-08-21	$36.06	$36.17	$35.36	$35.51	$35.51	200,524
2023-08-18	$35.34	$36.26	$35.34	$36.02	$36.02	283,007
2023-08-17	$35.73	$36.76	$35.46	$35.64	$35.64	210,771
2023-08-16	$36.19	$36.45	$35.43	$35.55	$35.55	272,380
2023-08-15	$37.03	$37.68	$36.09	$36.26	$36.26	250,106
2023-08-14	$37.16	$37.29	$36.71	$37.19	$37.19	245,592
2023-08-11	$36.71	$38.01	$36.64	$37.41	$37.41	1,732,799
2023-08-10	$36.82	$37.28	$36.63	$36.77	$36.77	303,428
2023-08-09	$36.70	$36.79	$36.32	$36.65	$36.65	248,445
2023-08-08	$36.82	$37.17	$35.97	$36.90	$36.90	237,323
2023-08-07	$37.15	$37.69	$36.94	$37.47	$37.47	151,680
2023-08-04	$37.01	$37.48	$36.87	$37.19	$37.19	95,078
2023-08-03	$37.05	$37.62	$36.76	$37.15	$37.15	97,177
2023-08-02	$37.19	$37.46	$36.25	$37.14	$37.14	139,093
2023-08-01	$37.24	$37.54	$36.16	$37.50	$37.50	201,202
2023-07-31	$37.76	$38.02	$37.03	$37.20	$37.20	216,012
2023-07-28	$37.85	$38.11	$37.39	$37.90	$37.90	121,306
2023-07-27	$37.40	$37.84	$37.18	$37.52	$37.52	189,746
2023-07-26	$36.31	$37.67	$36.25	$37.38	$37.38	194,052
2023-07-25	$36.13	$36.41	$35.78	$35.95	$35.95	128,144
2023-07-24	$35.27	$36.56	$35.27	$36.15	$36.15	135,872
2023-07-21	$36.05	$36.05	$35.31	$35.38	$35.38	127,821
2023-07-20	$35.54	$35.82	$34.99	$35.79	$35.79	170,522
2023-07-19	$34.91	$35.62	$34.57	$35.53	$35.53	199,457
2023-07-18	$33.58	$34.88	$33.50	$34.73	$34.73	157,112
2023-07-17	$33.02	$33.70	$33.02	$33.53	$33.53	199,470
2023-07-14	$33.37	$33.37	$32.56	$33.03	$33.03	155,699
2023-07-13	$33.16	$33.50	$32.94	$33.31	$33.31	273,685
2023-07-12	$33.37	$33.84	$32.91	$32.96	$32.96	236,134
2023-07-11	$33.07	$33.16	$32.38	$32.77	$32.77	190,830
2023-07-10	$32.03	$32.74	$31.87	$32.35	$32.35	172,845
2023-07-07	$31.60	$32.38	$31.10	$32.01	$32.01	168,363
2023-07-06	$31.58	$31.73	$31.15	$31.54	$31.54	212,095
2023-07-05	$32.38	$32.38	$31.78	$31.89	$31.89	157,934
2023-07-03	$32.00	$32.48	$32.00	$32.45	$32.45	76,177
2023-06-30	$32.75	$32.75	$31.84	$31.85	$31.85	193,584
2023-06-29	$32.42	$33.00	$32.38	$32.44	$32.44	94,850
2023-06-28	$32.02	$32.25	$31.64	$32.12	$32.12	111,888
2023-06-27	$32.05	$32.46	$31.77	$31.99	$31.99	113,434
2023-06-26	$32.10	$32.81	$31.98	$31.99	$31.99	190,664
2023-06-23	$31.69	$32.21	$31.57	$32.09	$32.09	374,109
2023-06-22	$33.22	$33.22	$31.96	$32.04	$32.04	199,905
2023-06-21	$33.75	$33.88	$33.28	$33.29	$33.29	126,843
2023-06-20	$34.05	$34.14	$33.53	$33.88	$33.88	143,310
2023-06-16	$35.32	$35.32	$33.84	$34.03	$34.03	652,131
2023-06-15	$34.39	$35.32	$34.39	$35.03	$35.03	200,389
2023-06-14	$35.66	$35.91	$34.41	$34.59	$34.59	211,906
2023-06-13	$35.23	$35.79	$34.80	$35.69	$35.69	173,906
2023-06-12	$35.97	$36.45	$35.02	$35.23	$35.23	145,262
2023-06-09	$36.61	$36.61	$35.61	$36.01	$36.01	127,463
2023-06-08	$36.69	$36.82	$35.67	$36.62	$36.62	140,277
2023-06-07	$36.07	$37.28	$35.78	$36.82	$36.82	250,571
2023-06-06	$34.17	$36.76	$34.17	$35.74	$35.74	249,189
2023-06-05	$36.58	$36.63	$34.70	$35.07	$35.07	174,357
2023-06-02	$34.86	$36.90	$34.60	$36.73	$36.73	231,786
2023-06-01	$33.75	$34.78	$33.30	$34.36	$34.36	159,530
2023-05-31	$34.29	$34.43	$33.11	$33.55	$33.55	151,457
2023-05-30	$34.91	$34.95	$34.29	$34.74	$34.43	115,513
2023-05-26	$34.63	$35.08	$34.13	$34.88	$34.88	113,570
2023-05-25	$34.45	$35.08	$34.24	$34.69	$34.69	163,389
2023-05-24	$35.29	$35.40	$34.62	$34.63	$34.63	136,652
2023-05-23	$35.28	$36.47	$35.20	$35.49	$35.49	170,005
2023-05-22	$34.60	$35.54	$34.26	$35.31	$35.31	145,484
2023-05-19	$35.78	$35.95	$34.05	$34.29	$34.29	178,158
2023-05-18	$35.26	$35.53	$34.71	$35.31	$35.31	157,007
2023-05-17	$33.30	$35.56	$33.30	$35.35	$35.35	288,802
2023-05-16	$33.34	$33.68	$32.84	$32.84	$32.84	177,148
2023-05-15	$32.58	$33.52	$32.33	$33.26	$33.26	194,084
2023-05-12	$31.99	$32.49	$31.68	$32.45	$32.45	224,002
2023-05-11	$32.02	$32.33	$31.55	$31.93	$31.93	157,699
2023-05-10	$32.91	$32.91	$31.80	$32.39	$32.39	180,826
2023-05-09	$31.67	$32.91	$31.26	$32.43	$32.43	273,462
2023-05-08	$31.97	$32.09	$31.38	$31.88	$31.88	320,349
2023-05-05	$30.17	$31.87	$29.98	$31.73	$31.73	299,406
2023-05-04	$29.16	$29.64	$27.53	$29.32	$29.32	306,749
2023-05-03	$29.68	$30.91	$29.67	$29.82	$29.82	246,007
2023-05-02	$31.74	$31.74	$29.41	$29.55	$29.55	326,603
2023-05-01	$32.21	$32.65	$31.74	$31.88	$31.88	140,845
2023-04-28	$32.04	$32.85	$31.99	$32.24	$32.24	185,816
2023-04-27	$32.19	$32.40	$31.79	$32.06	$32.06	145,469
2023-04-26	$32.77	$32.96	$31.78	$32.21	$32.21	133,680
2023-04-25	$33.27	$34.18	$32.34	$32.52	$32.52	189,036
2023-04-24	$32.95	$33.75	$32.95	$33.24	$33.24	117,709
2023-04-21	$33.16	$33.20	$32.59	$33.16	$33.16	142,224
2023-04-20	$33.41	$33.66	$33.04	$33.29	$33.29	135,478
2023-04-19	$32.85	$33.93	$32.74	$33.62	$33.62	173,753
2023-04-18	$33.98	$33.98	$32.63	$32.76	$32.76	122,380
2023-04-17	$33.52	$34.08	$33.02	$34.00	$34.00	190,637
2023-04-14	$34.28	$34.47	$32.97	$33.68	$33.68	361,132
2023-04-13	$33.28	$34.11	$33.04	$33.83	$33.83	173,836
2023-04-12	$33.69	$33.82	$33.19	$33.36	$33.36	135,851
2023-04-11	$33.73	$33.87	$33.32	$33.54	$33.54	152,251
2023-04-10	$32.91	$33.81	$32.91	$33.46	$33.46	229,271
2023-04-06	$32.78	$33.28	$32.52	$33.11	$33.11	146,421
2023-04-05	$32.33	$32.88	$32.05	$32.57	$32.57	324,717
2023-04-04	$33.75	$33.80	$32.10	$32.66	$32.66	163,142
2023-04-03	$33.83	$34.11	$33.20	$33.51	$33.51	168,316
2023-03-31	$33.71	$34.13	$33.25	$33.71	$33.71	339,460
2023-03-30	$34.67	$34.67	$33.28	$33.53	$33.53	109,212
2023-03-29	$35.22	$35.47	$33.94	$34.46	$34.46	170,400
2023-03-28	$35.18	$35.45	$34.50	$34.88	$34.88	141,658
2023-03-27	$35.44	$35.76	$34.96	$35.30	$35.30	196,732
2023-03-24	$33.46	$34.90	$33.00	$34.82	$34.82	198,972
2023-03-23	$34.40	$34.40	$33.33	$33.61	$33.61	246,390
2023-03-22	$35.83	$35.89	$34.04	$34.14	$34.14	203,046
2023-03-21	$35.45	$36.50	$35.45	$35.84	$35.84	308,804
2023-03-20	$35.75	$36.44	$34.75	$34.80	$34.80	331,005
2023-03-17	$36.41	$36.72	$34.69	$35.26	$35.26	669,213
2023-03-16	$34.83	$37.97	$34.74	$37.21	$37.21	284,231
2023-03-15	$34.14	$35.81	$33.82	$35.34	$35.34	333,327
2023-03-14	$37.58	$38.44	$35.08	$35.37	$35.37	358,245
2023-03-13	$35.86	$37.73	$33.53	$35.39	$35.39	452,003
2023-03-10	$36.56	$37.61	$35.56	$37.09	$37.09	372,630
2023-03-09	$38.23	$38.23	$36.68	$36.96	$36.96	265,485
2023-03-08	$37.90	$38.43	$37.58	$38.38	$38.38	155,588
2023-03-07	$38.73	$38.73	$37.72	$37.80	$37.80	159,947
2023-03-06	$39.88	$39.88	$38.52	$38.79	$38.79	221,924
2023-03-03	$39.92	$40.11	$39.52	$39.92	$39.92	116,229
2023-03-02	$40.06	$40.34	$39.48	$39.83	$39.83	106,830
2023-03-01	$40.43	$40.53	$39.95	$40.23	$40.23	116,738
2023-02-28	$40.49	$40.94	$40.21	$40.59	$40.59	166,121
2023-02-27	$40.70	$41.23	$40.48	$40.67	$40.37	174,296
2023-02-24	$40.47	$40.62	$40.19	$40.62	$40.62	124,305
2023-02-23	$40.36	$41.13	$40.19	$40.74	$40.74	191,254
2023-02-22	$40.56	$40.70	$40.10	$40.28	$40.28	219,876
2023-02-21	$40.78	$41.29	$40.39	$40.61	$40.61	206,351
2023-02-17	$40.72	$41.10	$40.45	$40.94	$40.94	181,490
2023-02-16	$40.73	$40.93	$40.34	$40.65	$40.65	117,932
2023-02-15	$39.74	$40.99	$39.74	$40.93	$40.93	170,497
2023-02-14	$40.78	$40.78	$39.91	$40.02	$40.02	114,285
2023-02-13	$40.49	$40.83	$40.41	$40.66	$40.66	145,751
2023-02-10	$40.07	$40.73	$40.07	$40.61	$40.61	135,458
2023-02-09	$41.19	$41.20	$40.10	$40.18	$40.18	133,067
2023-02-08	$40.78	$41.19	$40.51	$41.02	$41.02	135,638
2023-02-07	$40.64	$41.20	$40.34	$41.01	$41.01	153,111
2023-02-06	$41.23	$41.33	$40.20	$40.82	$40.82	158,611
2023-02-03	$40.90	$41.60	$40.86	$41.34	$41.34	187,420
2023-02-02	$39.91	$41.12	$39.66	$41.08	$41.08	195,888
2023-02-01	$39.05	$40.20	$38.57	$39.86	$39.86	294,969
2023-01-31	$38.33	$39.36	$38.01	$39.31	$39.31	190,092
2023-01-30	$37.73	$38.64	$37.66	$38.24	$38.24	181,613
2023-01-27	$37.10	$38.15	$37.05	$37.79	$37.79	180,528
2023-01-26	$37.26	$37.37	$36.57	$37.09	$37.09	272,177
2023-01-25	$37.45	$37.66	$36.70	$37.08	$37.08	288,903
2023-01-24	$42.22	$42.22	$37.12	$37.60	$37.60	560,137
2023-01-23	$42.33	$42.76	$41.92	$42.36	$42.36	198,013
2023-01-20	$42.44	$42.74	$41.92	$42.47	$42.47	186,068
2023-01-19	$42.53	$42.53	$41.68	$41.98	$41.98	144,010
2023-01-18	$43.70	$43.70	$42.25	$42.36	$42.36	151,010
2023-01-17	$44.23	$45.02	$43.41	$43.75	$43.75	185,174
2023-01-13	$43.29	$44.14	$42.88	$44.01	$44.01	192,103
2023-01-12	$43.22	$43.71	$43.03	$43.70	$43.70	258,092
2023-01-11	$42.94	$43.03	$42.56	$43.00	$43.00	224,447
2023-01-10	$42.39	$42.98	$41.66	$42.82	$42.82	191,682
2023-01-09	$42.87	$42.94	$42.16	$42.29	$42.29	120,258
2023-01-06	$42.34	$42.98	$42.34	$42.82	$42.82	138,573
2023-01-05	$42.58	$42.70	$41.81	$42.07	$42.07	203,341
2023-01-04	$43.07	$43.35	$42.09	$42.44	$42.44	218,963
2023-01-03	$43.50	$43.87	$42.32	$42.84	$42.84	153,995
2022-12-30	$43.55	$43.89	$43.24	$43.42	$43.42	150,803
2022-12-29	$43.39	$43.97	$43.24	$43.71	$43.71	124,177
2022-12-28	$44.17	$44.33	$43.19	$43.19	$43.19	111,079
2022-12-27	$43.60	$44.28	$43.31	$44.05	$44.05	109,580
2022-12-23	$43.30	$43.95	$41.05	$43.40	$43.40	116,953
2022-12-22	$43.41	$43.41	$42.83	$43.29	$43.29	123,210
2022-12-21	$42.72	$43.49	$42.52	$43.42	$43.42	205,013
2022-12-20	$42.41	$42.67	$41.95	$41.97	$41.97	147,384
2022-12-19	$41.94	$42.53	$41.94	$42.32	$42.32	168,625
2022-12-16	$41.83	$42.30	$41.47	$41.76	$41.76	1,719,402
2022-12-15	$41.77	$42.28	$41.50	$42.07	$42.07	214,525
2022-12-14	$42.82	$43.00	$41.92	$41.97	$41.97	215,312
2022-12-13	$43.02	$43.33	$42.53	$42.66	$42.66	273,414
2022-12-12	$42.23	$42.84	$42.10	$42.46	$42.46	144,688
2022-12-09	$42.51	$42.53	$42.02	$42.23	$42.23	133,293
2022-12-08	$43.03	$43.18	$42.24	$42.51	$42.51	116,482
2022-12-07	$43.33	$43.74	$42.89	$42.97	$42.97	163,634
2022-12-06	$43.38	$43.53	$42.77	$43.21	$43.21	199,466
2022-12-05	$45.85	$45.85	$43.19	$43.38	$43.38	239,001
2022-12-02	$45.88	$46.37	$45.42	$46.27	$46.27	91,845
2022-12-01	$46.37	$46.62	$45.72	$46.35	$46.35	113,849
2022-11-30	$46.25	$46.59	$45.17	$46.16	$46.16	246,771
2022-11-29	$46.60	$46.89	$46.41	$46.60	$46.30	108,975
2022-11-28	$47.20	$47.34	$46.28	$46.39	$46.09	88,279
2022-11-25	$47.10	$47.56	$46.95	$47.46	$47.46	39,380
2022-11-23	$47.40	$47.63	$46.75	$46.87	$46.87	80,158
2022-11-22	$47.23	$47.63	$46.95	$47.34	$47.34	118,366
2022-11-21	$46.80	$47.13	$46.33	$46.93	$46.93	89,107
2022-11-18	$47.20	$47.45	$46.41	$46.62	$46.62	127,276
2022-11-17	$46.77	$46.94	$46.31	$46.60	$46.60	99,603
2022-11-16	$47.60	$47.64	$46.91	$47.09	$47.09	122,421
2022-11-15	$47.34	$48.08	$47.22	$47.67	$47.67	104,262
2022-11-14	$46.61	$47.66	$46.09	$47.05	$47.05	134,633
2022-11-11	$48.11	$48.12	$46.48	$46.60	$46.60	114,277
2022-11-10	$47.74	$48.68	$47.47	$47.86	$47.86	158,932
2022-11-09	$46.91	$47.21	$46.52	$46.82	$46.82	114,626
2022-11-08	$47.12	$47.55	$46.88	$46.92	$46.92	94,795
2022-11-07	$47.91	$48.25	$47.08	$47.13	$47.13	126,898
2022-11-04	$46.65	$47.85	$46.62	$47.80	$47.80	124,000
2022-11-03	$46.51	$46.62	$45.78	$46.34	$46.34	129,153
2022-11-02	$47.39	$47.95	$46.46	$46.73	$46.73	186,579
2022-11-01	$47.58	$48.24	$47.25	$47.71	$47.71	158,434
2022-10-31	$46.44	$47.44	$46.10	$47.39	$47.39	228,397
2022-10-28	$45.25	$46.66	$44.94	$46.57	$46.57	229,545
2022-10-27	$43.50	$45.31	$43.11	$45.00	$45.00	163,943
2022-10-26	$43.95	$43.99	$42.66	$43.07	$43.07	115,193
2022-10-25	$43.13	$43.69	$43.10	$43.40	$43.40	143,531
2022-10-24	$42.90	$43.42	$42.81	$43.23	$43.23	116,822
2022-10-21	$42.15	$42.82	$41.87	$42.58	$42.58	158,926
2022-10-20	$43.02	$43.29	$41.43	$41.83	$41.83	137,575
2022-10-19	$42.58	$43.32	$42.52	$43.02	$43.02	142,168
2022-10-18	$43.05	$43.41	$42.59	$42.93	$42.93	116,663
2022-10-17	$42.42	$42.95	$42.25	$42.79	$42.79	132,291
2022-10-14	$42.68	$43.17	$41.99	$42.09	$42.09	112,546
2022-10-13	$40.39	$42.82	$40.39	$42.60	$42.60	150,477
2022-10-12	$40.68	$41.15	$40.41	$40.77	$40.77	101,930
2022-10-11	$39.68	$40.76	$39.68	$40.66	$40.66	148,436
2022-10-10	$39.77	$40.24	$39.63	$39.86	$39.86	94,608
2022-10-07	$39.79	$40.00	$39.58	$39.70	$39.70	168,011
2022-10-06	$39.70	$39.90	$39.49	$39.86	$39.86	101,731
2022-10-05	$39.42	$39.86	$39.41	$39.83	$39.83	105,690
2022-10-04	$39.20	$39.94	$39.20	$39.89	$39.89	147,189
2022-10-03	$38.35	$39.00	$38.13	$38.86	$38.86	165,459
2022-09-30	$38.40	$38.73	$37.92	$37.95	$37.95	156,898
2022-09-29	$38.37	$38.37	$37.91	$38.25	$38.25	129,302
2022-09-28	$38.33	$39.01	$38.20	$38.52	$38.52	152,739
2022-09-27	$39.11	$39.36	$38.30	$38.42	$38.42	100,523
2022-09-26	$38.85	$39.56	$38.85	$38.98	$38.98	133,682
2022-09-23	$39.03	$39.16	$38.66	$39.13	$39.13	95,979
2022-09-22	$39.89	$39.89	$38.99	$39.34	$39.34	95,782
2022-09-21	$40.14	$40.45	$39.55	$39.73	$39.73	149,969
2022-09-20	$39.61	$40.23	$39.50	$40.00	$40.00	126,317
2022-09-19	$38.96	$39.99	$38.96	$39.72	$39.72	132,931
2022-09-16	$38.77	$39.51	$38.37	$39.45	$39.45	382,826
2022-09-15	$38.28	$39.22	$38.17	$38.95	$38.95	128,469
2022-09-14	$38.41	$38.67	$38.09	$38.25	$38.25	128,134
2022-09-13	$38.87	$39.48	$38.28	$38.49	$38.49	136,977
2022-09-12	$39.14	$39.32	$38.85	$39.21	$39.21	95,234
2022-09-09	$38.71	$38.96	$38.16	$38.90	$38.90	109,920
2022-09-08	$38.01	$38.59	$37.74	$38.57	$38.57	118,368
2022-09-07	$37.89	$38.19	$37.67	$38.08	$38.08	114,541
2022-09-06	$38.61	$38.61	$37.46	$37.89	$37.89	153,014
2022-09-02	$38.92	$39.17	$38.22	$38.50	$38.50	87,068
2022-09-01	$38.70	$38.83	$38.29	$38.69	$38.69	114,282
2022-08-31	$38.97	$39.00	$38.64	$38.78	$38.78	95,322
2022-08-30	$39.34	$39.34	$38.86	$39.21	$38.91	82,679
2022-08-29	$39.60	$39.66	$39.11	$39.15	$38.85	79,892
2022-08-26	$40.66	$40.66	$39.75	$39.79	$39.48	109,625
2022-08-25	$39.98	$40.56	$39.83	$40.41	$40.10	162,785
2022-08-24	$40.21	$40.40	$39.81	$39.91	$39.60	67,060
2022-08-23	$40.97	$41.36	$40.25	$40.28	$39.97	90,879
2022-08-22	$41.49	$41.58	$40.76	$40.90	$40.59	115,215
2022-08-19	$42.18	$42.19	$41.60	$41.86	$41.54	99,786
2022-08-18	$42.16	$42.41	$41.99	$42.31	$41.99	65,748
2022-08-17	$42.22	$42.29	$41.66	$42.09	$41.77	101,469
2022-08-16	$42.12	$42.63	$42.11	$42.52	$42.19	98,804
2022-08-15	$41.61	$42.25	$41.61	$42.20	$41.88	130,460
2022-08-12	$41.60	$42.00	$41.53	$41.99	$41.67	94,731
2022-08-11	$41.29	$41.43	$41.08	$41.33	$41.01	90,588
2022-08-10	$40.91	$41.22	$40.65	$40.92	$40.61	143,661
2022-08-09	$40.56	$40.63	$39.87	$40.61	$40.30	145,741
2022-08-08	$40.49	$40.66	$40.11	$40.46	$40.15	112,781
2022-08-05	$40.25	$40.59	$40.18	$40.43	$40.12	93,320
2022-08-04	$40.61	$40.74	$40.21	$40.29	$39.98	94,044
2022-08-03	$40.37	$40.90	$39.85	$40.71	$40.40	121,220
2022-08-02	$40.95	$41.01	$40.26	$40.27	$39.96	107,092
2022-08-01	$40.39	$41.26	$40.36	$40.92	$40.61	136,291
2022-07-29	$40.29	$40.73	$40.19	$40.54	$40.23	132,859
2022-07-28	$40.28	$40.40	$39.95	$40.26	$39.95	125,323
2022-07-27	$39.60	$40.56	$39.60	$40.22	$39.91	166,030
2022-07-26	$39.99	$40.07	$39.14	$39.35	$39.05	172,173
2022-07-25	$39.48	$40.06	$39.48	$39.99	$39.68	226,242
2022-07-22	$39.14	$39.50	$39.03	$39.39	$39.09	136,954
2022-07-21	$38.81	$39.22	$38.71	$39.22	$38.92	121,823
2022-07-20	$38.80	$39.26	$38.54	$39.13	$38.83	122,141
2022-07-19	$38.45	$39.37	$38.30	$39.04	$38.74	161,258
2022-07-18	$38.52	$38.81	$38.00	$38.18	$37.89	74,606
2022-07-15	$37.95	$38.48	$37.69	$38.35	$38.06	167,305
2022-07-14	$37.30	$37.47	$36.80	$37.44	$37.15	110,337
2022-07-13	$38.09	$38.10	$37.41	$37.84	$37.55	158,273
2022-07-12	$37.83	$38.45	$37.83	$38.19	$37.90	133,849
2022-07-11	$37.79	$38.09	$37.72	$37.99	$37.70	74,014
2022-07-08	$37.73	$38.00	$37.42	$37.96	$37.67	146,246
2022-07-07	$38.19	$38.35	$37.49	$37.58	$37.29	139,779
2022-07-06	$37.99	$38.40	$37.60	$37.94	$37.65	236,247
2022-07-05	$37.58	$38.37	$37.21	$38.30	$38.01	205,314
2022-07-01	$37.36	$38.17	$37.12	$38.16	$37.87	150,882
2022-06-30	$37.04	$37.94	$36.97	$37.59	$37.30	151,424
2022-06-29	$38.12	$38.24	$37.43	$37.47	$37.18	136,775
2022-06-28	$38.18	$38.64	$37.93	$38.12	$37.83	142,164
2022-06-27	$37.76	$38.12	$37.66	$37.93	$37.64	125,762
2022-06-24	$36.61	$37.65	$36.61	$37.44	$37.15	299,939
2022-06-23	$36.81	$37.21	$36.33	$36.61	$36.33	146,166
2022-06-22	$36.42	$37.09	$36.28	$37.00	$36.72	127,863
2022-06-21	$36.46	$36.84	$36.10	$36.77	$36.49	159,887
2022-06-17	$35.79	$36.22	$35.74	$35.98	$35.70	514,025
2022-06-16	$35.65	$36.02	$35.31	$35.49	$35.22	203,838
2022-06-15	$36.15	$36.62	$35.83	$36.05	$35.77	201,813
2022-06-14	$35.45	$36.01	$35.45	$35.81	$35.54	143,233
2022-06-13	$35.26	$35.99	$35.26	$35.43	$35.16	163,274
2022-06-10	$35.98	$36.34	$35.56	$35.85	$35.57	119,671
2022-06-09	$37.06	$37.34	$36.48	$36.53	$36.25	148,482
2022-06-08	$37.33	$37.39	$36.90	$37.13	$36.84	144,683
2022-06-07	$37.48	$37.76	$37.19	$37.63	$37.34	93,237
2022-06-06	$37.45	$37.62	$37.25	$37.54	$37.25	85,515
2022-06-03	$37.55	$37.55	$37.17	$37.26	$36.97	142,293
2022-06-02	$37.10	$37.58	$36.80	$37.58	$37.29	104,318
2022-06-01	$37.19	$37.25	$36.57	$37.10	$36.82	130,391
2022-05-31	$37.11	$37.13	$36.57	$36.98	$36.70	160,852
2022-05-27	$37.01	$37.52	$37.01	$37.52	$36.95	67,998
2022-05-26	$37.04	$37.26	$36.76	$37.09	$36.53	143,560
2022-05-25	$36.62	$37.14	$36.48	$36.73	$36.17	136,565
2022-05-24	$36.48	$36.76	$35.79	$36.57	$36.02	121,823
2022-05-23	$36.35	$37.04	$36.10	$36.46	$35.91	165,681
2022-05-20	$35.42	$36.09	$35.03	$35.94	$35.40	200,399
2022-05-19	$35.61	$35.78	$35.09	$35.15	$34.62	203,547
2022-05-18	$36.07	$36.34	$35.73	$35.90	$35.36	213,018
2022-05-17	$35.54	$36.33	$35.49	$36.17	$35.62	129,392
2022-05-16	$35.24	$35.51	$34.72	$35.15	$34.62	117,177
2022-05-13	$35.96	$36.11	$35.12	$35.37	$34.83	112,125
2022-05-12	$35.86	$36.17	$35.12	$35.91	$35.37	120,846
2022-05-11	$36.03	$36.79	$35.91	$35.98	$35.44	148,295
2022-05-10	$36.36	$36.67	$35.41	$35.95	$35.41	214,266
2022-05-09	$35.73	$36.41	$35.48	$36.19	$35.64	186,919
2022-05-06	$36.05	$36.30	$35.51	$35.93	$35.39	138,620
2022-05-05	$36.57	$36.57	$35.82	$36.23	$35.68	151,496
2022-05-04	$35.90	$37.04	$35.66	$36.87	$36.31	153,939
2022-05-03	$35.72	$36.08	$35.27	$35.78	$35.24	132,702
2022-05-02	$35.27	$35.77	$35.03	$35.56	$35.02	227,821
2022-04-29	$35.91	$35.98	$35.04	$35.20	$34.67	217,975
2022-04-28	$35.51	$35.97	$35.10	$35.91	$35.37	165,298
2022-04-27	$35.65	$35.91	$35.14	$35.33	$34.80	193,531
2022-04-26	$34.82	$35.83	$34.82	$35.49	$34.95	182,150
2022-04-25	$35.23	$35.48	$34.58	$35.26	$34.73	149,776
2022-04-22	$35.92	$36.07	$35.41	$35.47	$34.93	116,020
2022-04-21	$36.76	$36.78	$36.02	$36.11	$35.56	110,195
2022-04-20	$36.25	$36.81	$36.25	$36.46	$35.91	92,677
2022-04-19	$35.38	$36.23	$35.32	$36.15	$35.60	140,716
2022-04-18	$35.17	$35.48	$34.89	$35.09	$34.56	129,214
2022-04-14	$35.75	$36.16	$35.20	$35.31	$34.78	107,984
2022-04-13	$35.18	$35.82	$35.04	$35.71	$35.17	144,648
2022-04-12	$35.46	$35.83	$35.08	$35.20	$34.67	192,293
2022-04-11	$35.44	$36.04	$35.35	$35.38	$34.84	171,362
2022-04-08	$35.89	$36.10	$35.40	$35.52	$34.98	235,065
2022-04-07	$36.03	$36.19	$35.39	$35.70	$35.16	270,798
2022-04-06	$35.93	$36.21	$35.70	$35.82	$35.28	231,683
2022-04-05	$36.24	$36.60	$35.72	$35.89	$35.35	214,616
2022-04-04	$36.62	$36.62	$35.98	$36.23	$35.68	152,877
2022-04-01	$36.46	$36.86	$36.09	$36.66	$36.11	225,187
2022-03-31	$36.30	$36.77	$35.98	$36.13	$35.58	228,035
2022-03-30	$37.50	$37.55	$36.19	$36.42	$35.87	123,512
2022-03-29	$37.38	$37.88	$37.12	$37.53	$36.96	210,473
2022-03-28	$37.17	$37.39	$36.67	$37.01	$36.45	154,809
2022-03-25	$36.98	$37.51	$36.92	$37.35	$36.78	156,583
2022-03-24	$36.79	$37.82	$36.40	$36.78	$36.22	75,505
2022-03-23	$37.67	$37.94	$36.67	$36.73	$36.17	120,864
2022-03-22	$38.14	$38.56	$37.82	$37.98	$37.41	115,394
2022-03-21	$38.06	$38.49	$37.59	$37.94	$37.37	170,268
2022-03-18	$38.53	$38.53	$37.40	$37.89	$37.32	392,017
2022-03-17	$38.92	$39.06	$38.37	$38.60	$38.02	105,942
2022-03-16	$38.64	$39.15	$38.39	$39.04	$38.45	181,285
2022-03-15	$39.02	$39.18	$38.24	$38.45	$37.87	150,844
2022-03-14	$38.75	$39.17	$38.33	$38.73	$38.14	139,892
2022-03-11	$38.30	$38.65	$38.25	$38.30	$37.72	118,636
2022-03-10	$37.27	$38.55	$37.24	$37.98	$37.41	110,582
2022-03-09	$38.23	$38.50	$37.60	$37.71	$37.14	119,332
2022-03-08	$37.95	$38.36	$37.44	$37.47	$36.90	229,455
2022-03-07	$38.20	$38.41	$37.63	$37.72	$37.15	190,159
2022-03-04	$37.95	$38.46	$37.63	$38.30	$37.72	185,147
2022-03-03	$38.52	$38.70	$38.19	$38.48	$37.90	111,973
2022-03-02	$37.47	$38.69	$37.47	$38.41	$37.83	122,686
2022-03-01	$38.05	$38.31	$36.80	$37.21	$36.65	284,694
2022-02-28	$37.81	$38.51	$37.72	$38.37	$37.79	184,808
2022-02-25	$37.85	$38.63	$37.50	$38.47	$37.61	135,819
2022-02-24	$37.45	$37.73	$36.69	$37.65	$36.81	246,147
2022-02-23	$39.10	$39.24	$38.16	$38.28	$37.43	130,110
2022-02-22	$39.08	$39.33	$38.71	$38.89	$38.02	143,525
2022-02-18	$38.71	$39.25	$38.68	$39.08	$38.21	438,094
2022-02-17	$39.19	$39.33	$38.61	$38.74	$37.88	149,943
2022-02-16	$39.19	$39.68	$39.03	$39.49	$38.61	106,202
2022-02-15	$39.02	$39.56	$39.02	$39.30	$38.42	131,710
2022-02-14	$38.92	$39.17	$38.35	$38.64	$37.78	190,491
2022-02-11	$38.58	$39.28	$38.43	$38.82	$37.96	160,463
2022-02-10	$38.79	$39.04	$38.22	$38.68	$37.82	180,607
2022-02-09	$39.74	$39.88	$38.64	$38.81	$37.95	137,986
2022-02-08	$39.20	$39.80	$39.07	$39.75	$38.86	166,973
2022-02-07	$39.15	$39.36	$38.59	$38.93	$38.06	125,290
2022-02-04	$38.70	$39.29	$38.47	$39.09	$38.22	142,279
2022-02-03	$38.46	$38.98	$38.27	$38.39	$37.54	145,106
2022-02-02	$38.66	$38.66	$38.00	$38.46	$37.60	152,313
2022-02-01	$38.50	$38.75	$37.95	$38.53	$37.67	176,842
2022-01-31	$38.48	$38.80	$37.94	$38.68	$37.82	170,721
2022-01-28	$38.35	$38.54	$37.51	$38.54	$37.68	185,169
2022-01-27	$38.03	$39.50	$37.93	$38.25	$37.40	196,319
2022-01-26	$40.24	$40.86	$38.75	$39.41	$38.53	158,413
2022-01-25	$39.75	$40.58	$39.19	$40.20	$39.30	92,473
2022-01-24	$38.79	$40.34	$38.61	$40.10	$39.21	160,260
2022-01-21	$39.01	$40.47	$38.95	$39.23	$38.36	214,054
2022-01-20	$40.32	$40.66	$39.27	$39.36	$38.48	89,405
2022-01-19	$41.68	$41.68	$40.21	$40.35	$39.45	113,731
2022-01-18	$42.33	$42.33	$41.44	$41.55	$40.62	104,307
2022-01-14	$40.91	$42.19	$40.49	$42.14	$41.20	121,659
2022-01-13	$41.09	$41.69	$40.89	$41.37	$40.45	98,558
2022-01-12	$41.45	$41.67	$40.86	$40.96	$40.05	139,066
2022-01-11	$41.61	$41.61	$40.59	$41.34	$40.42	120,769
2022-01-10	$41.43	$41.74	$41.18	$41.41	$40.49	152,321
2022-01-07	$41.32	$41.52	$41.02	$41.36	$40.44	117,171
2022-01-06	$40.41	$41.23	$40.04	$41.23	$40.31	83,395
2022-01-05	$40.08	$40.70	$39.81	$40.02	$39.13	91,310
2022-01-04	$39.48	$40.44	$39.38	$39.98	$39.09	107,658
2022-01-03	$38.67	$39.59	$38.51	$39.10	$38.23	132,950
2021-12-31	$38.33	$38.71	$38.13	$38.52	$37.66	71,912
2021-12-30	$38.63	$38.77	$38.17	$38.48	$37.62	89,904
2021-12-29	$38.65	$38.82	$38.38	$38.52	$37.66	74,997
2021-12-28	$38.59	$38.94	$38.47	$38.71	$37.85	70,475
2021-12-27	$38.17	$38.53	$37.62	$38.46	$37.60	81,439
2021-12-23	$37.96	$38.24	$37.32	$37.97	$37.12	77,697
2021-12-22	$37.16	$37.71	$37.16	$37.71	$36.87	76,126
2021-12-21	$36.86	$37.78	$36.86	$37.39	$36.56	77,263
2021-12-20	$36.63	$36.93	$35.99	$36.63	$35.81	163,626
2021-12-17	$37.16	$37.92	$36.29	$36.96	$36.14	709,554
2021-12-16	$37.01	$38.06	$36.81	$37.48	$36.65	162,759
2021-12-15	$37.45	$38.09	$36.53	$36.67	$35.85	416,443
2021-12-14	$36.92	$37.91	$36.70	$37.22	$36.39	229,090
2021-12-13	$36.93	$37.12	$36.43	$36.83	$36.01	113,268
2021-12-10	$36.87	$37.14	$36.37	$36.89	$36.07	73,284
2021-12-09	$36.70	$36.92	$36.57	$36.63	$35.81	66,436
2021-12-08	$37.30	$37.42	$36.73	$37.05	$36.22	82,575
2021-12-07	$38.20	$38.48	$36.86	$37.16	$36.33	113,884
2021-12-06	$37.50	$38.40	$37.38	$37.80	$36.96	140,223
2021-12-03	$37.69	$37.82	$36.73	$36.93	$36.11	146,696
2021-12-02	$36.86	$37.87	$36.59	$37.63	$36.79	124,364
2021-12-01	$36.71	$37.88	$36.15	$36.54	$35.73	171,064
2021-11-30	$35.68	$36.64	$35.68	$36.11	$35.31	202,590
2021-11-29	$36.64	$37.16	$36.24	$36.39	$35.31	180,980
2021-11-26	$36.81	$37.16	$35.57	$36.21	$35.13	138,674
2021-11-24	$38.16	$38.45	$38.02	$38.09	$36.96	105,437
2021-11-23	$37.93	$38.55	$37.93	$38.31	$37.17	116,647
2021-11-22	$37.39	$38.49	$37.39	$37.80	$36.67	157,489
2021-11-19	$36.80	$37.24	$36.39	$37.09	$35.99	108,670
2021-11-18	$37.24	$37.55	$37.00	$37.23	$36.12	93,070
2021-11-17	$37.87	$37.87	$37.00	$37.33	$36.22	97,628
2021-11-16	$38.00	$38.03	$37.64	$37.83	$36.70	78,560
2021-11-15	$38.38	$38.39	$37.84	$38.00	$36.87	98,922
2021-11-12	$38.81	$38.81	$37.98	$38.21	$37.07	59,272
2021-11-11	$38.57	$38.97	$38.51	$38.69	$37.54	53,917
2021-11-10	$38.50	$38.80	$37.73	$38.53	$37.38	92,079
2021-11-09	$38.21	$38.67	$37.80	$38.53	$37.38	84,137
2021-11-08	$38.36	$38.67	$38.11	$38.43	$37.29	80,597
2021-11-05	$37.52	$38.53	$37.37	$38.31	$37.17	102,174
2021-11-04	$37.97	$37.97	$36.72	$37.09	$35.99	100,726
2021-11-03	$36.78	$38.07	$36.69	$37.93	$36.80	111,934
2021-11-02	$37.84	$37.84	$36.88	$36.97	$35.87	76,438
2021-11-01	$36.96	$37.90	$36.90	$37.84	$36.71	107,652
2021-10-29	$36.39	$36.78	$36.33	$36.69	$35.60	93,707
2021-10-28	$35.92	$37.02	$35.92	$36.28	$35.20	109,240
2021-10-27	$36.97	$37.10	$36.02	$36.10	$35.02	124,967
2021-10-26	$37.68	$37.69	$37.24	$37.49	$36.37	79,687
2021-10-25	$37.61	$37.65	$37.21	$37.55	$36.43	74,680
2021-10-22	$37.04	$37.41	$36.96	$37.38	$36.27	64,071
2021-10-21	$36.90	$37.06	$36.58	$37.02	$35.92	71,478
2021-10-20	$36.28	$37.07	$36.28	$37.06	$35.96	68,160
2021-10-19	$36.51	$36.51	$36.06	$36.38	$35.30	61,403
2021-10-18	$36.70	$37.05	$36.42	$36.47	$35.38	70,779
2021-10-15	$37.36	$37.36	$36.64	$36.67	$35.58	108,245
2021-10-14	$36.82	$36.83	$36.40	$36.79	$35.69	49,711
2021-10-13	$36.83	$36.83	$36.13	$36.36	$35.28	65,106
2021-10-12	$36.75	$37.06	$36.62	$36.91	$35.81	65,377
2021-10-11	$37.60	$37.72	$36.80	$36.89	$35.79	47,052
2021-10-08	$37.15	$37.57	$37.10	$37.40	$36.29	46,517
2021-10-07	$36.94	$37.44	$36.49	$37.34	$36.23	129,714
2021-10-06	$36.36	$36.74	$35.84	$36.69	$35.60	87,398
2021-10-05	$36.55	$36.90	$36.09	$36.66	$35.57	176,324
2021-10-04	$36.56	$37.00	$36.22	$36.38	$35.30	94,704
2021-10-01	$36.28	$37.00	$36.03	$36.59	$35.50	150,865
2021-09-30	$36.44	$36.57	$35.98	$36.12	$35.04	114,977
2021-09-29	$35.83	$36.45	$35.83	$36.29	$35.21	113,032
2021-09-28	$36.37	$36.65	$35.73	$35.88	$34.81	75,564
2021-09-27	$35.46	$36.73	$35.46	$36.20	$35.12	116,707
2021-09-24	$34.62	$35.37	$34.62	$35.09	$34.04	104,588
2021-09-23	$34.06	$35.03	$34.06	$34.62	$33.59	112,031
2021-09-22	$33.60	$34.18	$33.46	$33.78	$32.77	144,935
2021-09-21	$33.74	$33.74	$33.09	$33.22	$32.23	153,429
2021-09-20	$34.20	$34.20	$33.02	$33.58	$32.58	197,130
2021-09-17	$33.55	$34.43	$33.35	$34.38	$33.36	611,147
2021-09-16	$34.02	$34.23	$33.31	$33.57	$32.57	147,866
2021-09-15	$33.78	$34.20	$33.51	$33.94	$32.93	170,257
2021-09-14	$34.46	$37.03	$33.63	$33.72	$32.72	109,781
2021-09-13	$34.22	$34.57	$33.88	$34.43	$33.40	168,191
2021-09-10	$34.78	$34.78	$33.80	$33.87	$32.86	90,200
2021-09-09	$34.73	$35.02	$34.59	$34.66	$33.63	115,930
2021-09-08	$35.04	$35.24	$34.42	$34.68	$33.65	92,226
2021-09-07	$35.25	$35.63	$35.09	$35.17	$34.12	98,139
2021-09-03	$35.39	$35.55	$34.94	$35.13	$34.08	107,516
2021-09-02	$35.63	$35.97	$35.36	$35.45	$34.39	78,561
2021-09-01	$35.92	$35.96	$35.24	$35.72	$34.66	89,401
2021-08-31	$35.71	$36.26	$35.58	$35.86	$34.79	77,391
2021-08-30	$36.76	$36.76	$35.86	$35.93	$34.59	75,798
2021-08-27	$35.77	$36.87	$35.46	$36.75	$35.38	138,769
2021-08-26	$36.48	$36.48	$35.69	$35.74	$34.41	68,741
2021-08-25	$36.33	$36.88	$36.20	$36.22	$34.87	94,845
2021-08-24	$36.62	$36.64	$36.34	$36.40	$35.04	57,026
2021-08-23	$36.56	$36.76	$36.33	$36.64	$35.27	90,845
2021-08-20	$35.66	$36.32	$35.33	$36.30	$34.95	97,275
2021-08-19	$35.70	$35.93	$35.33	$35.79	$34.45	98,811
2021-08-18	$36.33	$36.58	$35.95	$35.98	$34.64	79,262
2021-08-17	$36.66	$36.85	$36.17	$36.47	$35.11	88,671
2021-08-16	$36.59	$37.02	$36.22	$36.82	$35.45	123,387
2021-08-13	$37.06	$37.20	$36.68	$36.88	$35.50	51,356
2021-08-12	$37.65	$37.65	$36.86	$37.17	$35.78	76,572
2021-08-11	$37.19	$37.53	$35.87	$37.52	$36.12	87,515
2021-08-10	$36.33	$37.11	$36.21	$37.00	$35.62	84,188
2021-08-09	$36.42	$36.75	$36.05	$36.34	$34.98	67,636
2021-08-06	$36.25	$36.90	$36.00	$36.46	$35.10	104,821
2021-08-05	$35.40	$35.86	$35.40	$35.74	$34.41	71,634
2021-08-04	$35.29	$35.74	$35.21	$35.34	$34.02	134,242
2021-08-03	$35.59	$36.01	$35.02	$35.85	$34.51	239,452
2021-08-02	$35.13	$35.93	$34.91	$35.09	$33.78	212,440
2021-07-30	$34.64	$35.33	$34.64	$34.85	$33.55	172,526
2021-07-29	$35.15	$35.28	$34.84	$34.91	$33.61	156,135
2021-07-28	$35.06	$35.06	$33.95	$34.46	$33.17	170,255
2021-07-27	$32.77	$34.00	$32.66	$33.58	$32.33	154,763
2021-07-26	$33.06	$33.76	$33.06	$33.22	$31.98	69,619
2021-07-23	$32.98	$33.50	$32.73	$32.96	$31.73	114,381
2021-07-22	$33.78	$34.20	$32.76	$32.82	$31.60	91,353
2021-07-21	$33.95	$34.42	$33.74	$33.90	$32.64	107,104
2021-07-20	$33.06	$34.40	$33.06	$33.54	$32.29	191,795
2021-07-19	$34.09	$34.09	$32.74	$32.97	$31.74	163,920
2021-07-16	$34.85	$34.99	$33.86	$33.97	$32.70	96,567
2021-07-15	$33.96	$34.71	$33.78	$34.63	$33.34	126,254
2021-07-14	$34.34	$34.77	$33.91	$34.23	$32.95	103,793
2021-07-13	$34.75	$34.91	$34.09	$34.24	$32.96	103,134
2021-07-12	$34.39	$35.02	$34.10	$34.89	$33.59	164,828
2021-07-09	$35.32	$35.32	$34.26	$34.78	$33.48	183,128
2021-07-08	$34.14	$34.32	$33.43	$33.74	$32.48	257,866
2021-07-07	$34.47	$35.32	$34.47	$34.71	$33.42	211,287
2021-07-06	$35.40	$35.40	$34.44	$34.80	$33.50	190,386
2021-07-02	$36.00	$36.06	$35.57	$35.59	$34.26	131,769
2021-07-01	$36.07	$36.32	$35.92	$36.09	$34.74	112,164
2021-06-30	$35.84	$36.31	$35.84	$35.97	$34.63	108,621
2021-06-29	$36.23	$36.24	$35.97	$36.02	$34.68	161,970
2021-06-28	$37.02	$37.13	$35.94	$35.96	$34.62	129,599
2021-06-25	$37.15	$37.66	$37.02	$37.36	$35.97	365,320
2021-06-24	$36.99	$37.28	$36.49	$37.26	$35.87	77,305
2021-06-23	$36.79	$37.12	$36.46	$36.55	$35.19	165,985
2021-06-22	$37.23	$37.44	$36.43	$36.88	$35.50	101,488
2021-06-21	$36.32	$37.57	$36.30	$37.24	$35.85	126,679
2021-06-18	$37.09	$37.71	$36.07	$36.16	$34.81	350,551
2021-06-17	$39.06	$39.23	$37.59	$37.73	$36.32	186,309
2021-06-16	$38.20	$39.31	$37.82	$39.03	$37.57	135,796
2021-06-15	$38.07	$38.87	$37.85	$38.44	$37.01	145,083
2021-06-14	$37.94	$38.01	$37.38	$37.83	$36.42	147,676
2021-06-11	$38.25	$38.65	$37.87	$37.90	$36.49	107,243
2021-06-10	$38.82	$39.00	$37.99	$38.05	$36.63	100,797
2021-06-09	$38.50	$38.88	$38.46	$38.56	$37.12	186,397
2021-06-08	$38.90	$39.29	$38.51	$39.06	$37.60	117,170
2021-06-07	$38.61	$39.04	$38.40	$38.77	$37.32	76,781
2021-06-04	$38.80	$39.22	$38.16	$38.66	$37.22	79,491
2021-06-03	$38.80	$39.04	$38.52	$38.90	$37.45	121,765
2021-06-02	$39.31	$39.51	$38.71	$38.80	$37.35	97,803
2021-06-01	$39.20	$39.51	$39.07	$39.18	$37.72	160,661
2021-05-28	$39.26	$39.26	$38.00	$38.99	$37.54	92,641
2021-05-27	$39.52	$39.82	$39.20	$39.39	$37.66	140,185
2021-05-26	$38.55	$39.17	$38.51	$39.03	$37.32	79,610
2021-05-25	$40.02	$40.32	$38.63	$38.63	$36.93	141,070
2021-05-24	$41.06	$41.06	$39.72	$40.09	$38.33	137,736
2021-05-21	$40.13	$41.07	$39.80	$40.72	$38.93	570,903
2021-05-20	$39.65	$39.84	$39.12	$39.76	$38.01	173,725
2021-05-19	$39.39	$39.93	$38.64	$39.88	$38.13	141,927
2021-05-18	$40.38	$40.64	$39.80	$39.80	$38.05	114,942
2021-05-17	$40.12	$40.66	$39.93	$40.59	$38.81	98,783
2021-05-14	$40.60	$40.60	$39.89	$40.37	$38.60	110,267
2021-05-13	$37.86	$40.32	$37.86	$40.05	$38.29	191,748
2021-05-12	$38.81	$39.22	$37.86	$37.98	$36.31	99,289
2021-05-11	$38.61	$39.31	$38.36	$38.70	$37.00	87,332
2021-05-10	$39.67	$40.12	$38.82	$38.89	$37.18	105,458
2021-05-07	$39.70	$39.94	$39.25	$39.58	$37.84	94,655
2021-05-06	$38.94	$39.88	$38.75	$39.80	$38.05	117,581
2021-05-05	$38.88	$38.97	$38.40	$38.84	$37.13	81,415
2021-05-04	$38.43	$39.16	$38.43	$38.89	$37.18	89,081
2021-05-03	$38.72	$39.00	$38.19	$38.78	$37.08	218,674
2021-04-30	$38.07	$38.60	$37.80	$37.89	$36.23	213,685
2021-04-29	$38.66	$39.11	$38.33	$38.47	$36.78	116,282
2021-04-28	$38.53	$39.29	$38.19	$38.20	$36.52	82,495
2021-04-27	$39.39	$39.61	$37.97	$38.54	$36.85	166,430
2021-04-26	$39.41	$39.98	$38.59	$38.86	$37.15	110,087
2021-04-23	$38.00	$39.63	$38.00	$39.40	$37.67	174,662
2021-04-22	$38.42	$38.72	$37.99	$38.00	$36.33	99,189
2021-04-21	$37.65	$38.60	$37.65	$38.49	$36.80	99,260
2021-04-20	$38.67	$38.90	$37.65	$37.67	$36.02	128,894
2021-04-19	$39.04	$39.57	$38.51	$39.03	$37.32	98,114
2021-04-16	$39.37	$39.50	$38.77	$39.10	$37.38	77,142
2021-04-15	$38.98	$39.16	$38.18	$38.85	$37.14	84,783
2021-04-14	$38.51	$39.39	$38.51	$39.00	$37.29	92,220
2021-04-13	$39.18	$39.51	$38.52	$38.53	$36.84	96,110
2021-04-12	$39.53	$39.70	$39.21	$39.48	$37.75	96,605
2021-04-09	$39.41	$39.50	$39.04	$39.37	$37.64	123,176
2021-04-08	$39.11	$39.24	$38.50	$39.19	$37.47	147,753
2021-04-07	$39.56	$39.59	$38.89	$39.22	$37.50	157,880
2021-04-06	$39.73	$39.95	$39.19	$39.38	$37.65	137,012
2021-04-05	$40.24	$40.80	$39.38	$39.81	$38.06	192,173
2021-04-01	$39.64	$39.73	$39.07	$39.54	$37.80	128,247
2021-03-31	$40.17	$40.93	$39.54	$39.90	$38.15	195,112
2021-03-30	$40.45	$41.15	$40.30	$40.37	$38.60	115,363
2021-03-29	$40.28	$41.40	$39.78	$40.09	$38.33	179,842
2021-03-26	$40.03	$40.86	$39.62	$40.76	$38.97	95,579
2021-03-25	$38.63	$39.73	$38.01	$39.58	$37.84	118,912
2021-03-24	$39.30	$40.36	$38.56	$38.87	$37.16	135,107
2021-03-23	$39.39	$39.80	$38.50	$38.77	$37.07	161,461
2021-03-22	$40.83	$40.83	$39.62	$39.91	$38.16	114,469
2021-03-19	$40.09	$41.44	$39.39	$41.28	$39.47	592,776
2021-03-18	$41.31	$42.12	$40.48	$40.87	$39.07	158,480
2021-03-17	$40.83	$41.62	$40.38	$40.76	$38.97	142,868
2021-03-16	$41.16	$41.58	$40.70	$41.18	$39.37	170,097
2021-03-15	$42.51	$42.51	$40.72	$41.42	$39.60	153,527
2021-03-12	$42.00	$42.79	$41.66	$42.37	$40.51	147,473
2021-03-11	$41.39	$41.68	$41.09	$41.57	$39.74	131,471
2021-03-10	$40.45	$41.84	$40.06	$41.62	$39.79	191,906
2021-03-09	$40.71	$41.19	$39.70	$40.51	$38.73	144,344
2021-03-08	$39.95	$41.15	$39.47	$40.86	$39.07	175,420
2021-03-05	$38.54	$39.44	$38.27	$39.27	$37.54	199,154
2021-03-04	$37.59	$38.82	$37.28	$37.82	$36.16	166,937
2021-03-03	$36.98	$38.49	$36.91	$37.58	$35.93	155,639
2021-03-02	$37.06	$37.17	$36.50	$36.80	$35.18	89,392
2021-03-01	$37.02	$37.25	$36.56	$37.11	$35.48	85,522
2021-02-26	$37.21	$37.24	$35.46	$36.23	$34.64	193,098
2021-02-25	$37.78	$38.14	$37.38	$37.52	$35.61	154,950
2021-02-24	$37.25	$37.98	$37.02	$37.70	$35.78	142,665
2021-02-23	$37.00	$37.92	$36.45	$36.89	$35.01	155,135
2021-02-22	$35.79	$36.64	$35.28	$36.53	$34.67	103,764
2021-02-19	$35.40	$35.78	$35.36	$35.70	$33.88	163,965
2021-02-18	$35.45	$35.85	$35.15	$35.24	$33.44	114,018
2021-02-17	$35.39	$35.99	$35.24	$35.58	$33.77	95,791
2021-02-16	$35.35	$35.92	$35.35	$35.59	$33.77	101,100
2021-02-12	$35.33	$35.79	$35.14	$35.49	$33.68	88,789
2021-02-11	$35.45	$35.88	$34.91	$35.48	$33.67	176,894
2021-02-10	$35.87	$36.16	$35.44	$35.52	$33.71	139,785
2021-02-09	$35.12	$35.81	$34.75	$35.63	$33.81	126,832
2021-02-08	$34.67	$35.26	$34.50	$35.26	$33.46	126,714
2021-02-05	$34.58	$34.76	$34.00	$34.42	$32.66	104,606
2021-02-04	$33.96	$34.76	$33.63	$34.58	$32.82	156,818
2021-02-03	$33.60	$33.79	$33.12	$33.66	$31.94	116,776
2021-02-02	$33.83	$34.15	$33.14	$33.89	$32.16	92,251
2021-02-01	$33.01	$33.43	$32.40	$33.21	$31.52	110,226
2021-01-29	$33.52	$33.92	$32.48	$33.01	$31.33	244,003
2021-01-28	$34.40	$34.40	$32.68	$33.16	$31.47	233,478
2021-01-27	$33.89	$34.53	$33.03	$33.25	$31.55	206,076
2021-01-26	$35.25	$35.30	$34.79	$34.87	$33.09	80,274
2021-01-25	$34.65	$35.18	$33.76	$35.10	$33.31	148,069
2021-01-22	$33.81	$35.17	$33.52	$35.05	$33.26	173,427
2021-01-21	$34.55	$34.60	$33.86	$34.18	$32.44	139,911
2021-01-20	$34.84	$35.20	$34.53	$34.74	$32.97	116,104
2021-01-19	$35.12	$35.13	$34.64	$34.91	$33.13	192,522
2021-01-15	$34.68	$35.08	$34.36	$34.81	$33.03	114,738
2021-01-14	$34.90	$35.42	$34.62	$35.12	$33.33	103,963
2021-01-13	$35.15	$35.15	$34.26	$34.51	$32.75	101,633
2021-01-12	$35.15	$35.62	$34.92	$35.34	$33.54	131,212
2021-01-11	$33.70	$34.72	$33.70	$34.68	$32.91	205,075
2021-01-08	$34.75	$34.93	$33.55	$34.19	$32.44	211,781
2021-01-07	$34.79	$35.31	$34.41	$34.83	$33.05	236,686
2021-01-06	$32.89	$35.52	$32.89	$34.89	$33.11	500,883
2021-01-05	$31.84	$32.49	$31.50	$32.01	$30.38	292,230
2021-01-04	$32.28	$32.28	$31.02	$31.79	$30.17	276,849
2020-12-31	$31.79	$32.27	$31.57	$32.10	$30.46	113,997
2020-12-30	$31.58	$32.05	$31.55	$31.84	$30.22	115,451
2020-12-29	$32.27	$32.41	$31.38	$31.60	$29.99	111,561
2020-12-28	$31.93	$32.59	$31.78	$32.32	$30.67	160,156
2020-12-24	$31.50	$32.00	$31.21	$31.87	$30.24	97,758
2020-12-23	$30.76	$31.60	$30.71	$31.52	$29.91	106,903
2020-12-22	$31.57	$31.99	$30.64	$30.69	$29.12	105,748
2020-12-21	$32.15	$32.50	$31.05	$31.26	$29.67	278,809
2020-12-18	$32.54	$32.83	$31.93	$32.25	$30.61	944,317
2020-12-17	$32.61	$32.61	$32.10	$32.35	$30.70	147,557
2020-12-16	$32.95	$33.02	$32.46	$32.49	$30.83	185,797
2020-12-15	$32.52	$33.03	$30.59	$32.84	$31.17	238,990
2020-12-14	$32.50	$32.60	$31.95	$32.04	$30.41	150,057
2020-12-11	$31.95	$32.36	$31.87	$32.06	$30.42	83,378
2020-12-10	$31.96	$32.29	$31.65	$32.28	$30.63	71,842
2020-12-09	$32.67	$32.85	$32.08	$32.27	$30.62	110,023
2020-12-08	$31.56	$32.26	$31.56	$32.20	$30.56	107,497
2020-12-07	$31.60	$31.98	$31.40	$31.89	$30.26	102,755
2020-12-04	$31.43	$32.04	$31.21	$31.97	$30.34	101,675
2020-12-03	$30.63	$31.21	$30.63	$31.00	$29.42	128,386
2020-12-02	$30.55	$31.06	$30.36	$30.97	$29.39	167,199
2020-12-01	$30.53	$30.93	$30.11	$30.60	$29.04	164,250
2020-11-30	$30.97	$30.97	$29.89	$29.95	$28.42	145,231
2020-11-27	$31.75	$32.38	$31.17	$31.56	$29.68	109,832
2020-11-25	$32.14	$32.86	$31.50	$31.77	$29.88	122,297
2020-11-24	$30.96	$32.70	$30.96	$32.48	$30.55	186,994
2020-11-23	$30.74	$31.55	$30.34	$31.15	$29.30	182,724
2020-11-20	$30.30	$30.68	$30.20	$30.52	$28.70	174,802
2020-11-19	$30.42	$30.88	$30.14	$30.80	$28.97	87,117
2020-11-18	$31.72	$31.72	$30.58	$30.59	$28.77	103,082
2020-11-17	$31.02	$31.76	$30.36	$31.36	$29.49	182,172
2020-11-16	$31.18	$31.61	$30.78	$31.44	$29.57	135,785
2020-11-13	$29.55	$30.49	$29.45	$30.20	$28.40	114,677
2020-11-12	$29.60	$29.60	$28.92	$29.39	$27.64	167,173
2020-11-11	$31.12	$31.12	$29.54	$29.92	$28.14	132,446
2020-11-10	$30.52	$31.32	$30.31	$31.06	$29.21	164,758
2020-11-09	$28.60	$31.40	$28.17	$30.22	$28.42	258,115
2020-11-06	$27.34	$27.40	$26.60	$26.61	$25.03	99,189
2020-11-05	$26.10	$27.39	$26.10	$27.13	$25.52	102,647
2020-11-04	$27.79	$27.79	$26.15	$26.19	$24.63	125,208
2020-11-03	$28.32	$28.72	$27.92	$28.48	$26.79	121,487
2020-11-02	$27.59	$28.07	$27.37	$27.82	$26.17	98,198
2020-10-30	$27.33	$27.96	$27.14	$27.38	$25.75	103,964
2020-10-29	$26.72	$27.87	$26.20	$27.42	$25.79	120,321
2020-10-28	$27.41	$28.10	$26.87	$26.88	$25.28	144,339
2020-10-27	$29.06	$29.27	$28.31	$28.35	$26.66	100,558
2020-10-26	$28.97	$29.00	$28.37	$28.92	$27.20	88,267
2020-10-23	$29.18	$29.66	$28.92	$29.17	$27.43	60,727
2020-10-22	$28.25	$29.14	$28.02	$29.05	$27.32	98,166
2020-10-21	$28.00	$28.35	$27.85	$28.15	$26.48	50,297
2020-10-20	$27.91	$28.43	$27.91	$28.05	$26.38	84,576
2020-10-19	$28.29	$28.37	$27.61	$27.63	$25.99	71,842
2020-10-16	$27.99	$28.36	$27.67	$28.08	$26.41	72,239
2020-10-15	$26.94	$28.19	$26.94	$28.16	$26.49	67,136
2020-10-14	$28.06	$28.48	$27.41	$27.43	$25.80	71,818
2020-10-13	$28.80	$28.80	$27.94	$27.98	$26.32	80,477
2020-10-12	$28.45	$29.11	$28.30	$29.08	$27.35	81,709
2020-10-09	$28.96	$29.06	$28.43	$28.51	$26.81	88,391
2020-10-08	$28.36	$28.87	$28.24	$28.80	$27.09	113,070
2020-10-07	$28.46	$28.93	$27.92	$28.05	$26.38	311,485
2020-10-06	$28.11	$28.85	$27.94	$28.19	$26.51	251,227
2020-10-05	$27.35	$28.08	$27.35	$27.80	$26.15	123,458
2020-10-02	$26.41	$27.41	$26.40	$27.27	$25.65	161,301
2020-10-01	$26.74	$27.06	$26.29	$26.73	$25.14	184,568
2020-09-30	$26.90	$27.43	$26.63	$26.82	$25.22	163,867
2020-09-29	$27.06	$27.07	$26.43	$26.77	$25.18	91,040
2020-09-28	$26.93	$29.62	$26.93	$27.17	$25.55	123,254
2020-09-25	$26.37	$27.13	$26.31	$26.67	$25.08	99,791
2020-09-24	$26.53	$27.32	$26.46	$26.69	$25.10	108,383
2020-09-23	$26.98	$27.74	$26.41	$26.43	$24.86	166,616
2020-09-22	$27.48	$27.79	$26.78	$27.06	$25.45	139,030
2020-09-21	$28.21	$29.09	$27.01	$27.34	$25.71	210,286
2020-09-18	$29.18	$29.18	$28.47	$28.76	$27.05	690,536
2020-09-17	$28.87	$29.24	$28.67	$28.89	$27.17	123,838
2020-09-16	$29.38	$29.72	$28.89	$29.34	$27.59	172,149
2020-09-15	$29.48	$29.72	$28.75	$29.00	$27.28	126,169
2020-09-14	$28.92	$29.55	$28.92	$29.18	$27.44	118,693
2020-09-11	$29.21	$29.21	$28.70	$28.82	$27.11	126,719
2020-09-10	$29.63	$30.13	$29.00	$29.10	$27.37	126,787
2020-09-09	$30.25	$30.43	$29.54	$29.62	$27.86	137,463
2020-09-08	$30.92	$30.92	$29.77	$30.07	$28.28	115,103
2020-09-04	$31.38	$31.56	$30.67	$31.13	$29.28	71,418
2020-09-03	$30.66	$31.64	$30.55	$30.71	$28.88	121,694
2020-09-02	$30.36	$30.72	$30.27	$30.60	$28.78	89,067
2020-09-01	$30.33	$30.58	$30.21	$30.45	$28.64	88,522
2020-08-31	$30.79	$30.96	$30.47	$30.47	$28.66	125,211
2020-08-28	$31.61	$31.63	$30.95	$31.16	$29.05	88,863
2020-08-27	$30.62	$31.50	$30.58	$31.33	$29.21	109,330
2020-08-26	$31.31	$31.58	$30.67	$30.74	$28.66	91,224
2020-08-25	$31.56	$31.62	$30.78	$31.26	$29.14	70,160
2020-08-24	$30.70	$31.21	$30.28	$31.17	$29.06	72,578
2020-08-21	$30.61	$30.72	$30.10	$30.36	$28.30	115,191
2020-08-20	$30.56	$30.70	$30.38	$30.50	$28.43	76,011
2020-08-19	$31.04	$31.45	$30.73	$30.99	$28.89	90,766
2020-08-18	$31.46	$31.46	$30.87	$30.98	$28.88	85,494
2020-08-17	$31.71	$31.89	$31.37	$31.54	$29.40	95,178
2020-08-14	$31.49	$32.21	$31.47	$31.98	$29.81	163,624
2020-08-13	$31.99	$32.25	$31.64	$31.76	$29.61	97,357
2020-08-12	$32.91	$33.02	$30.30	$32.24	$30.06	120,987
2020-08-11	$32.55	$33.00	$32.00	$32.31	$30.12	129,463
2020-08-10	$31.73	$32.74	$31.61	$31.90	$29.74	108,012
2020-08-07	$30.16	$31.60	$30.00	$31.59	$29.45	92,452
2020-08-06	$30.26	$30.51	$30.02	$30.28	$28.23	72,082
2020-08-05	$29.84	$30.49	$29.52	$30.39	$28.33	165,108
2020-08-04	$29.44	$29.58	$29.13	$29.52	$27.52	110,134
2020-08-03	$29.92	$29.92	$29.52	$29.63	$27.62	114,206
2020-07-31	$29.93	$30.12	$29.08	$29.79	$27.77	172,761
2020-07-30	$30.19	$30.30	$29.63	$30.15	$28.11	91,419
2020-07-29	$29.81	$30.98	$29.58	$30.78	$28.69	118,737
2020-07-28	$30.68	$30.80	$29.67	$29.71	$27.70	129,836
2020-07-27	$29.73	$29.73	$29.07	$29.32	$27.33	79,396
2020-07-24	$30.31	$30.59	$29.85	$29.89	$27.87	72,918
2020-07-23	$29.70	$30.35	$29.70	$30.27	$28.22	100,228
2020-07-22	$30.32	$30.62	$29.57	$29.75	$27.73	97,552
2020-07-21	$29.26	$30.68	$29.26	$30.61	$28.54	204,530
2020-07-20	$29.22	$29.29	$28.75	$28.88	$26.92	93,785
2020-07-17	$29.70	$30.00	$29.30	$29.38	$27.39	126,021
2020-07-16	$29.82	$30.24	$29.62	$29.86	$27.84	133,798
2020-07-15	$29.52	$30.54	$29.34	$30.10	$28.06	228,099
2020-07-14	$28.88	$29.39	$28.32	$28.76	$26.81	195,566
2020-07-13	$28.78	$29.46	$28.29	$28.97	$27.01	157,949
2020-07-10	$27.27	$28.40	$27.27	$28.33	$26.41	165,955
2020-07-09	$27.90	$27.90	$26.95	$27.13	$25.29	143,316
2020-07-08	$28.29	$28.65	$27.57	$28.02	$26.12	187,320
2020-07-07	$28.72	$28.78	$28.12	$28.32	$26.40	180,664
2020-07-06	$29.88	$30.20	$28.92	$29.04	$27.07	111,905
2020-07-02	$30.01	$30.37	$29.11	$29.24	$27.26	128,576
2020-07-01	$30.56	$31.24	$29.16	$29.24	$27.26	174,738
2020-06-30	$30.06	$31.27	$30.06	$30.76	$28.68	155,403
2020-06-29	$29.26	$30.31	$29.15	$30.23	$28.18	126,432
2020-06-26	$29.72	$29.72	$28.52	$28.74	$26.79	295,147
2020-06-25	$28.66	$29.75	$28.66	$29.72	$27.71	173,685
2020-06-24	$29.48	$29.48	$28.58	$28.83	$26.88	170,593
2020-06-23	$30.71	$30.89	$29.87	$29.88	$27.86	139,025
2020-06-22	$29.94	$30.56	$29.65	$30.30	$28.25	129,886
2020-06-19	$30.56	$30.56	$29.54	$30.33	$28.28	562,281
2020-06-18	$29.89	$30.93	$29.89	$30.37	$28.31	144,744
2020-06-17	$31.04	$31.45	$30.15	$30.21	$28.16	181,029
2020-06-16	$31.52	$31.76	$30.58	$31.09	$28.98	221,720
2020-06-15	$29.43	$30.92	$29.11	$30.30	$28.25	206,071
2020-06-12	$30.96	$30.96	$29.52	$30.30	$28.25	185,757
2020-06-11	$30.61	$30.73	$29.36	$29.60	$27.59	218,261
2020-06-10	$33.47	$33.47	$31.99	$32.04	$29.87	141,727
2020-06-09	$33.26	$34.16	$32.74	$33.42	$31.16	171,463
2020-06-08	$34.16	$34.52	$33.37	$33.90	$31.60	185,580
2020-06-05	$33.91	$34.65	$32.87	$33.80	$31.51	203,886
2020-06-04	$31.40	$32.13	$31.14	$31.94	$29.78	155,954
2020-06-03	$31.27	$32.52	$31.27	$31.74	$29.59	143,659
2020-06-02	$31.00	$31.31	$30.43	$30.64	$28.56	106,148
2020-06-01	$31.20	$31.49	$30.67	$30.67	$28.59	139,600
2020-05-29	$31.49	$31.49	$30.65	$31.32	$29.20	173,239
2020-05-28	$34.12	$34.12	$31.86	$32.20	$29.76	165,436
2020-05-27	$32.30	$33.70	$31.90	$33.42	$30.89	196,841
2020-05-26	$31.21	$31.61	$30.80	$31.25	$28.88	175,675
2020-05-22	$30.14	$30.14	$29.30	$29.86	$27.60	100,372
2020-05-21	$30.13	$30.65	$29.74	$29.83	$27.57	154,988
2020-05-20	$28.83	$30.10	$28.83	$30.08	$27.80	193,326
2020-05-19	$29.51	$29.68	$28.26	$28.27	$26.13	138,629
2020-05-18	$28.87	$30.06	$28.76	$29.79	$27.53	209,306
2020-05-15	$27.25	$27.79	$26.97	$27.54	$25.45	216,616
2020-05-14	$26.92	$28.00	$26.32	$27.60	$25.51	235,787
2020-05-13	$28.50	$28.56	$26.85	$27.63	$25.54	271,496
2020-05-12	$30.00	$30.47	$28.54	$28.61	$26.44	208,166
2020-05-11	$30.90	$30.91	$29.61	$30.19	$27.90	217,853
2020-05-08	$31.38	$31.83	$31.10	$31.56	$29.17	129,728
2020-05-07	$31.52	$31.65	$30.51	$30.67	$28.35	120,393
2020-05-06	$31.62	$32.13	$30.66	$30.89	$28.55	128,325
2020-05-05	$32.39	$32.66	$31.44	$31.60	$29.21	157,284
2020-05-04	$31.40	$31.97	$30.80	$31.79	$29.38	165,513
2020-05-01	$32.19	$32.81	$31.37	$31.81	$29.40	136,984
2020-04-30	$34.11	$34.42	$33.01	$33.13	$30.62	175,110
2020-04-29	$33.91	$35.92	$33.34	$35.10	$32.44	223,535
2020-04-28	$33.15	$33.36	$31.91	$32.78	$30.30	173,504
2020-04-27	$31.64	$33.44	$31.54	$32.94	$30.45	127,191
2020-04-24	$31.31	$31.73	$30.99	$31.21	$28.85	120,299
2020-04-23	$30.71	$31.67	$30.60	$31.20	$28.84	138,283
2020-04-22	$31.08	$31.36	$30.21	$30.81	$28.48	131,221
2020-04-21	$30.21	$30.98	$29.99	$30.80	$28.47	123,806
2020-04-20	$30.81	$32.04	$30.81	$31.31	$28.94	172,972
2020-04-17	$32.12	$32.34	$31.19	$31.71	$29.31	229,995
2020-04-16	$31.06	$31.53	$29.85	$30.69	$28.37	211,917
2020-04-15	$31.83	$33.47	$31.20	$31.36	$28.99	216,087
2020-04-14	$34.09	$34.26	$32.46	$32.75	$30.27	117,903
2020-04-13	$34.53	$35.16	$32.73	$33.00	$30.50	101,958
2020-04-09	$33.26	$35.20	$33.05	$34.97	$32.32	141,070
2020-04-08	$32.18	$33.11	$31.68	$32.53	$30.07	135,590
2020-04-07	$33.34	$33.34	$31.46	$31.88	$29.47	192,196
2020-04-06	$33.41	$33.51	$31.82	$32.60	$30.13	219,272
2020-04-03	$32.44	$32.91	$31.25	$32.27	$29.83	228,856
2020-04-02	$31.36	$32.73	$31.13	$32.58	$30.11	196,972
2020-04-01	$31.68	$31.68	$30.56	$31.53	$29.14	276,512
2020-03-31	$32.00	$32.63	$31.48	$32.39	$29.94	192,880
2020-03-30	$31.69	$32.69	$30.01	$32.30	$29.85	214,699
2020-03-27	$32.20	$33.14	$31.18	$31.39	$29.01	223,573
2020-03-26	$31.33	$33.48	$31.26	$33.39	$30.86	173,402
2020-03-25	$31.62	$31.98	$30.05	$30.74	$28.41	320,812
2020-03-24	$30.50	$31.93	$30.02	$31.69	$29.29	259,611
2020-03-23	$31.23	$32.21	$28.36	$29.55	$27.31	319,170
2020-03-20	$33.49	$33.81	$31.02	$31.21	$28.85	502,465
2020-03-19	$32.85	$35.24	$32.13	$34.21	$31.62	308,746
2020-03-18	$31.77	$34.22	$31.77	$33.03	$30.53	264,819
2020-03-17	$29.46	$34.00	$28.92	$33.47	$30.94	418,658
2020-03-16	$27.75	$30.10	$27.70	$28.95	$26.76	307,458
2020-03-13	$29.61	$31.25	$28.85	$31.23	$28.87	308,529
2020-03-12	$28.00	$30.25	$27.54	$28.02	$25.90	354,559
2020-03-11	$30.17	$30.75	$29.43	$29.73	$27.48	237,203
2020-03-10	$30.94	$31.35	$29.95	$30.94	$28.60	195,151
2020-03-09	$31.14	$31.76	$29.80	$30.07	$27.79	189,196
2020-03-06	$32.44	$33.32	$32.03	$33.14	$30.63	184,719
2020-03-05	$34.20	$34.39	$32.95	$33.58	$31.04	184,743
2020-03-04	$34.88	$35.14	$33.91	$35.05	$32.40	138,634
2020-03-03	$35.32	$36.25	$34.19	$34.64	$32.02	144,920
2020-03-02	$33.53	$35.66	$33.44	$35.57	$32.88	160,251
2020-02-28	$34.52	$35.21	$33.10	$33.69	$31.14	258,614
2020-02-27	$36.23	$37.25	$35.55	$35.59	$32.90	183,707
2020-02-26	$37.50	$37.95	$36.99	$37.05	$33.99	102,084
2020-02-25	$38.24	$38.24	$37.35	$37.35	$34.26	128,046
2020-02-24	$38.23	$38.49	$38.06	$38.27	$35.11	66,149
2020-02-21	$39.51	$39.52	$39.06	$39.28	$36.03	97,006
2020-02-20	$39.13	$39.62	$39.13	$39.52	$36.25	63,746
2020-02-19	$39.24	$39.53	$39.13	$39.26	$36.01	63,878
2020-02-18	$39.11	$39.33	$38.90	$39.20	$35.96	101,297
2020-02-14	$39.58	$39.75	$39.26	$39.29	$36.04	71,650
2020-02-13	$39.11	$39.60	$39.01	$39.58	$36.31	73,905
2020-02-12	$39.24	$39.43	$39.09	$39.32	$36.07	77,587
2020-02-11	$38.95	$39.38	$38.95	$39.04	$35.81	47,595
2020-02-10	$38.57	$38.86	$38.46	$38.86	$35.65	86,246
2020-02-07	$38.85	$38.95	$38.59	$38.76	$35.56	55,701
2020-02-06	$39.68	$39.68	$39.06	$39.07	$35.84	51,763
2020-02-05	$39.31	$39.56	$39.07	$39.50	$36.23	87,912
2020-02-04	$38.98	$39.25	$38.79	$38.87	$35.66	81,724
2020-02-03	$37.90	$38.55	$37.81	$38.42	$35.24	180,202
2020-01-31	$38.42	$38.74	$37.71	$37.79	$34.67	131,587
2020-01-30	$38.00	$38.66	$38.00	$38.65	$35.45	127,408
2020-01-29	$38.42	$38.66	$38.01	$38.31	$35.14	114,619
2020-01-28	$38.98	$40.49	$38.17	$38.46	$35.28	156,044
2020-01-27	$38.88	$39.27	$38.45	$38.94	$35.72	99,793
2020-01-24	$39.82	$40.00	$39.13	$39.45	$36.19	80,308
2020-01-23	$39.95	$40.07	$39.58	$39.97	$36.67	160,505
2020-01-22	$40.43	$40.43	$39.99	$40.03	$36.72	85,040
2020-01-21	$40.62	$40.88	$40.18	$40.24	$36.91	132,417
2020-01-17	$41.27	$41.27	$40.81	$40.92	$37.54	100,686
2020-01-16	$40.67	$41.04	$40.55	$40.94	$37.56	105,501
2020-01-15	$40.12	$40.49	$40.05	$40.44	$37.10	141,961
2020-01-14	$40.01	$40.48	$39.89	$40.33	$37.00	108,209
2020-01-13	$39.91	$40.19	$39.72	$40.18	$36.86	58,732
2020-01-10	$40.25	$40.25	$39.77	$39.92	$36.62	74,647
2020-01-09	$40.50	$40.60	$40.13	$40.31	$36.98	91,636
2020-01-08	$39.82	$40.41	$39.82	$40.25	$36.92	95,423
2020-01-07	$40.40	$40.49	$39.82	$39.92	$36.62	97,849
2020-01-06	$40.27	$40.64	$40.08	$40.48	$37.13	127,561
2020-01-03	$40.18	$40.77	$40.11	$40.68	$37.32	174,476
2020-01-02	$40.70	$40.79	$40.45	$40.70	$37.34	134,962
2019-12-31	$40.62	$41.02	$40.55	$40.56	$37.21	151,725
2019-12-30	$40.83	$41.00	$40.66	$40.82	$37.45	71,299
2019-12-27	$40.84	$40.84	$40.42	$40.68	$37.32	133,281
2019-12-26	$40.81	$40.88	$40.69	$40.87	$37.49	72,187
2019-12-24	$40.95	$41.01	$40.80	$40.81	$37.44	65,754
2019-12-23	$41.49	$41.49	$40.81	$40.93	$37.55	131,791
2019-12-20	$41.40	$41.50	$41.05	$41.38	$37.96	961,131
2019-12-19	$40.46	$41.23	$40.46	$41.22	$37.81	196,668
2019-12-18	$41.40	$41.42	$40.10	$40.39	$37.05	322,128
2019-12-17	$41.08	$41.30	$40.73	$41.19	$37.78	129,491
2019-12-16	$40.82	$41.21	$40.72	$40.99	$37.60	115,808
2019-12-13	$40.68	$40.77	$40.08	$40.44	$37.10	124,696
2019-12-12	$39.79	$40.75	$39.79	$40.58	$37.23	129,269
2019-12-11	$39.90	$40.00	$39.66	$39.70	$36.42	109,874
2019-12-10	$39.79	$40.09	$39.79	$39.87	$36.57	117,812
2019-12-09	$39.93	$40.10	$39.69	$39.90	$36.60	112,441
2019-12-06	$40.23	$40.43	$40.00	$40.05	$36.74	122,935
2019-12-05	$39.81	$39.87	$39.67	$39.70	$36.42	112,462
2019-12-04	$39.36	$39.98	$39.36	$39.56	$36.29	140,631
2019-12-03	$39.23	$39.31	$38.94	$39.27	$36.02	78,100
2019-12-02	$40.12	$40.19	$39.59	$39.64	$36.36	104,386
2019-11-29	$39.93	$40.25	$39.80	$40.00	$36.69	84,160
2019-11-27	$40.06	$40.22	$39.90	$40.04	$36.73	104,232
2019-11-26	$40.17	$40.58	$40.10	$40.13	$36.57	154,566
2019-11-25	$39.91	$40.71	$39.83	$40.37	$36.78	182,084
2019-11-22	$40.21	$40.22	$39.84	$39.90	$36.36	74,916
2019-11-21	$40.49	$40.49	$39.75	$40.01	$36.46	124,279
2019-11-20	$40.26	$40.57	$40.01	$40.27	$36.69	138,787
2019-11-19	$40.44	$40.59	$40.20	$40.40	$36.81	100,572
2019-11-18	$40.16	$40.28	$39.87	$40.23	$36.66	91,197
2019-11-15	$40.65	$40.65	$40.19	$40.28	$36.70	198,261
2019-11-14	$40.26	$40.41	$40.06	$40.36	$36.78	100,611
2019-11-13	$40.38	$40.47	$40.08	$40.24	$36.67	100,720
2019-11-12	$40.62	$40.66	$40.28	$40.62	$37.01	96,108
2019-11-11	$40.56	$40.82	$40.26	$40.52	$36.92	62,193
2019-11-08	$40.27	$40.68	$40.27	$40.60	$36.99	86,164
2019-11-07	$40.77	$40.93	$40.35	$40.47	$36.88	84,061
2019-11-06	$40.47	$40.57	$40.10	$40.36	$36.78	76,639
2019-11-05	$40.56	$40.77	$40.13	$40.55	$36.95	82,753
2019-11-04	$39.98	$40.32	$39.98	$40.20	$36.63	106,860
2019-11-01	$39.90	$40.08	$39.62	$39.92	$36.37	115,090
2019-10-31	$39.53	$39.77	$39.00	$39.75	$36.22	159,136
2019-10-30	$39.98	$40.05	$39.03	$39.80	$36.27	159,887
2019-10-29	$38.97	$39.92	$38.34	$39.89	$36.35	274,225
2019-10-28	$37.40	$38.12	$37.40	$38.03	$34.65	93,684
2019-10-25	$37.35	$37.69	$37.27	$37.39	$34.07	81,107
2019-10-24	$37.79	$37.79	$37.20	$37.34	$34.02	64,913
2019-10-23	$37.51	$37.93	$37.40	$37.63	$34.29	153,325
2019-10-22	$37.68	$38.05	$37.42	$37.84	$34.48	119,069
2019-10-21	$37.89	$38.40	$37.75	$37.83	$34.47	131,630
2019-10-18	$37.19	$37.80	$37.12	$37.70	$34.35	167,511
2019-10-17	$36.95	$37.21	$36.75	$37.19	$33.89	162,844
2019-10-16	$37.00	$37.36	$36.68	$36.79	$33.52	90,179
2019-10-15	$36.53	$37.08	$36.53	$36.94	$33.66	110,273
2019-10-14	$36.34	$36.58	$36.22	$36.54	$33.29	61,049
2019-10-11	$36.52	$37.21	$36.47	$36.53	$33.29	135,156
2019-10-10	$36.02	$36.36	$35.93	$35.96	$32.77	75,635
2019-10-09	$36.04	$36.17	$35.62	$35.85	$32.67	103,347
2019-10-08	$35.86	$35.95	$35.58	$35.72	$32.55	127,917
2019-10-07	$36.04	$36.48	$36.04	$36.28	$33.06	112,535
2019-10-04	$35.85	$36.27	$35.73	$36.27	$33.05	77,655
2019-10-03	$35.94	$36.05	$35.44	$35.80	$32.62	111,350
2019-10-02	$35.93	$36.16	$35.69	$36.14	$32.93	111,911
2019-10-01	$36.63	$37.06	$35.94	$36.19	$32.98	186,561
2019-09-30	$36.99	$36.99	$36.55	$36.59	$33.34	109,019
2019-09-27	$37.02	$37.57	$36.80	$36.94	$33.66	89,657
2019-09-26	$37.20	$37.30	$36.82	$36.84	$33.57	72,776
2019-09-25	$36.76	$37.48	$36.74	$37.42	$34.10	113,980
2019-09-24	$37.04	$37.19	$36.36	$36.61	$33.36	159,960
2019-09-23	$36.75	$37.17	$36.55	$36.92	$33.64	132,820
2019-09-20	$36.97	$37.30	$36.61	$36.86	$33.59	305,223
2019-09-19	$37.23	$37.69	$36.81	$36.93	$33.65	154,699
2019-09-18	$37.41	$37.49	$37.04	$37.19	$33.89	146,545
2019-09-17	$37.61	$37.61	$36.97	$37.43	$34.11	78,635
2019-09-16	$37.91	$38.41	$37.46	$37.61	$34.27	227,474
2019-09-13	$38.06	$38.35	$37.75	$38.14	$34.75	179,155
2019-09-12	$36.80	$37.70	$36.60	$37.55	$34.22	128,766
2019-09-11	$36.44	$37.24	$35.72	$36.98	$33.70	177,537
2019-09-10	$35.67	$36.40	$35.55	$36.22	$33.00	100,661
2019-09-09	$34.99	$35.90	$34.72	$35.69	$32.52	95,440
2019-09-06	$35.08	$35.27	$34.77	$34.84	$31.75	56,113
2019-09-05	$34.88	$35.76	$34.79	$35.01	$31.90	127,851
2019-09-04	$34.72	$34.82	$34.23	$34.36	$31.31	65,740
2019-09-03	$34.73	$34.73	$34.14	$34.34	$31.29	87,495
2019-08-30	$35.11	$35.21	$34.66	$34.97	$31.86	73,529
2019-08-29	$34.64	$35.03	$34.46	$34.90	$31.80	70,032
2019-08-28	$34.12	$34.94	$34.12	$34.60	$31.29	55,676
2019-08-27	$35.34	$35.34	$34.20	$34.26	$30.99	90,290
2019-08-26	$34.96	$35.20	$34.77	$34.99	$31.65	122,709
2019-08-23	$35.68	$35.89	$34.53	$34.72	$31.40	136,492
2019-08-22	$36.00	$36.16	$35.58	$35.88	$32.45	86,678
2019-08-21	$35.77	$35.77	$35.35	$35.72	$32.31	74,029
2019-08-20	$35.95	$35.95	$35.44	$35.50	$32.11	58,574
2019-08-19	$36.50	$36.50	$36.04	$36.07	$32.62	60,386
2019-08-16	$35.25	$36.08	$35.25	$36.03	$32.59	88,945
2019-08-15	$35.40	$35.81	$34.90	$35.10	$31.75	67,453
2019-08-14	$35.62	$35.90	$35.19	$35.33	$31.95	80,573
2019-08-13	$35.89	$36.67	$35.89	$36.26	$32.80	37,484
2019-08-12	$35.90	$36.22	$35.85	$35.96	$32.52	54,536
2019-08-09	$36.16	$36.46	$35.91	$36.22	$32.76	80,629
2019-08-08	$35.72	$36.59	$35.72	$36.23	$32.77	145,783
2019-08-07	$35.52	$35.67	$35.06	$35.60	$32.20	58,594
2019-08-06	$36.10	$36.40	$35.47	$36.12	$32.67	83,792
2019-08-05	$36.56	$36.56	$35.50	$35.99	$32.55	112,337
2019-08-02	$37.60	$37.69	$36.85	$37.20	$33.65	87,776
2019-08-01	$38.57	$39.03	$37.59	$37.73	$34.12	126,512
2019-07-31	$38.50	$39.20	$38.50	$38.70	$35.00	154,693
2019-07-30	$37.94	$38.77	$37.88	$38.69	$34.99	110,272
2019-07-29	$38.54	$38.69	$38.12	$38.16	$34.51	89,627
2019-07-26	$37.88	$38.71	$37.85	$38.63	$34.94	101,568
2019-07-25	$37.99	$38.36	$37.76	$37.85	$34.23	92,353
2019-07-24	$37.13	$38.20	$37.13	$37.99	$34.36	135,554
2019-07-23	$37.21	$37.35	$36.73	$37.35	$33.78	70,974
2019-07-22	$37.20	$37.31	$36.90	$37.15	$33.60	51,239
2019-07-19	$37.14	$37.65	$37.14	$37.21	$33.65	105,763
2019-07-18	$37.01	$37.55	$37.00	$37.31	$33.75	55,568
2019-07-17	$36.96	$37.35	$36.86	$37.03	$33.49	59,958
2019-07-16	$37.13	$37.42	$37.05	$37.14	$33.59	44,147
2019-07-15	$37.92	$38.03	$36.98	$37.11	$33.56	70,473
2019-07-12	$37.65	$38.05	$37.46	$37.84	$34.22	101,574
2019-07-11	$37.40	$37.58	$37.13	$37.53	$33.94	57,463
2019-07-10	$37.71	$37.75	$37.37	$37.40	$33.83	70,034
2019-07-09	$37.40	$37.67	$37.37	$37.64	$34.04	77,921
2019-07-08	$37.56	$37.69	$37.14	$37.44	$33.86	79,229
2019-07-05	$37.41	$37.79	$37.36	$37.73	$34.12	71,959
2019-07-03	$37.21	$37.33	$37.08	$37.28	$33.72	28,269
2019-07-02	$37.46	$37.62	$36.64	$37.02	$33.48	96,343
2019-07-01	$37.60	$37.63	$37.27	$37.52	$33.93	98,786
2019-06-28	$36.90	$37.74	$36.82	$37.51	$33.93	343,671
2019-06-27	$35.83	$36.76	$35.83	$36.73	$33.22	123,822
2019-06-26	$36.23	$36.33	$35.70	$35.73	$32.32	124,392
2019-06-25	$36.08	$36.22	$35.63	$36.04	$32.60	109,233
2019-06-24	$36.11	$36.69	$35.99	$36.02	$32.58	106,628
2019-06-21	$36.43	$36.80	$36.10	$36.17	$32.71	194,947
2019-06-20	$36.79	$36.83	$36.11	$36.59	$33.09	98,232
2019-06-19	$37.04	$37.21	$36.47	$36.53	$33.04	128,271
2019-06-18	$36.67	$37.28	$36.67	$36.99	$33.46	72,166
2019-06-17	$36.90	$37.11	$36.48	$36.59	$33.09	101,214
2019-06-14	$36.71	$37.11	$36.43	$36.79	$33.27	88,938
2019-06-13	$36.76	$37.02	$36.64	$36.71	$33.20	48,421
2019-06-12	$36.88	$36.96	$36.53	$36.63	$33.13	69,759
2019-06-11	$37.03	$37.15	$36.61	$36.79	$33.27	77,156
2019-06-10	$36.67	$37.07	$36.52	$36.79	$33.27	54,270
2019-06-07	$36.54	$36.96	$36.37	$36.55	$33.06	48,825
2019-06-06	$36.75	$36.94	$36.13	$36.59	$33.09	70,683
2019-06-05	$37.08	$37.17	$36.61	$36.87	$33.35	71,519
2019-06-04	$36.41	$37.26	$36.41	$37.15	$33.60	123,015
2019-06-03	$36.00	$36.46	$35.89	$36.35	$32.88	117,077
2019-05-31	$36.03	$36.17	$35.65	$35.95	$32.51	120,764
2019-05-30	$37.12	$37.19	$36.10	$36.40	$32.92	81,987
2019-05-29	$36.95	$37.41	$36.80	$37.26	$33.46	78,341
2019-05-28	$37.39	$37.54	$37.20	$37.20	$33.41	57,254
2019-05-24	$37.15	$37.64	$37.12	$37.56	$33.73	48,133
2019-05-23	$37.39	$37.39	$36.62	$36.95	$33.18	99,552
2019-05-22	$37.71	$37.77	$37.43	$37.67	$33.83	70,435
2019-05-21	$37.81	$37.85	$37.60	$37.78	$33.93	60,595
2019-05-20	$37.13	$37.89	$37.13	$37.65	$33.81	33,394
2019-05-17	$37.37	$37.95	$37.24	$37.26	$33.46	93,258
2019-05-16	$37.43	$37.90	$37.17	$37.68	$33.84	39,017
2019-05-15	$37.39	$37.53	$37.07	$37.36	$33.55	54,450
2019-05-14	$37.30	$37.89	$37.10	$37.64	$33.80	64,389
2019-05-13	$37.84	$38.23	$37.13	$37.26	$33.46	74,335
2019-05-10	$38.34	$38.45	$37.90	$38.40	$34.48	88,772
2019-05-09	$38.09	$38.51	$37.75	$38.38	$34.47	65,268
2019-05-08	$38.51	$38.75	$38.21	$38.31	$34.40	74,970
2019-05-07	$38.87	$38.97	$38.26	$38.52	$34.59	81,440
2019-05-06	$38.38	$39.28	$38.38	$39.17	$35.18	87,993
2019-05-03	$38.39	$39.11	$38.21	$38.96	$34.99	94,188
2019-05-02	$37.88	$38.36	$37.81	$38.23	$34.33	80,104
2019-05-01	$38.13	$38.14	$37.63	$37.89	$34.03	291,617
2019-04-30	$38.35	$38.47	$37.84	$38.02	$34.14	102,239
2019-04-29	$38.07	$38.65	$37.72	$38.26	$34.36	136,451
2019-04-26	$37.67	$38.09	$37.39	$38.08	$34.20	58,395
2019-04-25	$37.74	$37.91	$37.21	$37.58	$33.75	58,796
2019-04-24	$38.06	$38.18	$37.55	$37.93	$34.06	82,232
2019-04-23	$37.84	$38.34	$36.56	$38.05	$34.17	162,039
2019-04-22	$37.01	$37.01	$36.53	$36.68	$32.94	66,713
2019-04-18	$37.32	$37.40	$36.85	$37.06	$33.28	85,949
2019-04-17	$37.45	$37.53	$36.96	$37.43	$33.61	84,646
2019-04-16	$36.71	$37.32	$36.70	$37.32	$33.51	91,495
2019-04-15	$37.40	$37.48	$36.62	$36.71	$32.97	64,206
2019-04-12	$37.48	$37.74	$37.14	$37.35	$33.54	75,656
2019-04-11	$37.25	$37.46	$37.06	$37.18	$33.39	46,602
2019-04-10	$36.40	$37.16	$36.38	$37.16	$33.37	142,715
2019-04-09	$36.60	$36.88	$36.30	$36.34	$32.63	79,404
2019-04-08	$36.81	$36.82	$36.52	$36.77	$33.02	104,855
2019-04-05	$36.57	$36.88	$36.50	$36.82	$33.07	66,777
2019-04-04	$36.16	$36.68	$36.10	$36.56	$32.83	75,624
2019-04-03	$36.45	$36.65	$36.04	$36.15	$32.46	58,962
2019-04-02	$36.50	$36.54	$36.05	$36.18	$32.49	73,240
2019-04-01	$36.26	$36.63	$36.16	$36.49	$32.77	96,822
2019-03-29	$36.31	$36.35	$35.53	$36.01	$32.34	151,681
2019-03-28	$35.92	$36.37	$35.84	$36.09	$32.41	86,104
2019-03-27	$35.82	$36.21	$35.24	$35.91	$32.25	105,179
2019-03-26	$35.08	$35.90	$35.08	$35.85	$32.19	93,780
2019-03-25	$34.50	$35.11	$34.29	$34.98	$31.41	124,813
2019-03-22	$35.77	$35.95	$34.29	$34.51	$30.99	148,394
2019-03-21	$36.07	$36.65	$35.86	$36.00	$32.33	122,843
2019-03-20	$36.81	$37.09	$35.98	$36.11	$32.43	121,991
2019-03-19	$37.89	$37.94	$36.72	$36.80	$33.05	79,087
2019-03-18	$37.64	$38.10	$37.59	$37.74	$33.89	93,115
2019-03-15	$37.28	$38.07	$37.20	$37.56	$33.73	443,273
2019-03-14	$37.43	$37.67	$37.23	$37.32	$33.51	71,648
2019-03-13	$37.33	$37.74	$37.29	$37.39	$33.58	110,649
2019-03-12	$37.48	$37.68	$36.88	$37.14	$33.35	126,293
2019-03-11	$37.09	$37.47	$37.02	$37.39	$33.58	82,284
2019-03-08	$36.45	$37.10	$36.45	$36.97	$33.20	72,465
2019-03-07	$37.48	$37.49	$36.55	$36.56	$32.83	108,246
2019-03-06	$38.50	$38.50	$37.31	$37.50	$33.68	99,360
2019-03-05	$38.33	$38.59	$37.95	$38.50	$34.57	59,975
2019-03-04	$38.79	$38.86	$38.29	$38.33	$34.42	88,592
2019-03-01	$38.88	$38.98	$38.50	$38.87	$34.91	65,216
2019-02-28	$38.70	$38.85	$38.58	$38.63	$34.69	62,661
2019-02-27	$38.59	$38.97	$38.28	$38.86	$34.66	38,655
2019-02-26	$39.10	$39.24	$38.59	$38.59	$34.42	58,743
2019-02-25	$39.30	$39.56	$38.93	$39.08	$34.86	59,972
2019-02-22	$39.12	$39.42	$38.96	$39.20	$34.97	51,043
2019-02-21	$39.47	$39.47	$38.88	$39.11	$34.89	94,239
2019-02-20	$38.91	$39.58	$38.71	$39.48	$35.22	109,263
2019-02-19	$38.10	$39.09	$38.07	$38.93	$34.73	72,909
2019-02-15	$37.82	$38.40	$37.73	$38.32	$34.18	110,127
2019-02-14	$37.50	$37.88	$37.28	$37.61	$33.55	151,352
2019-02-13	$37.62	$37.82	$37.38	$37.66	$33.59	62,527
2019-02-12	$37.53	$37.89	$37.42	$37.62	$33.56	64,746
2019-02-11	$36.89	$37.48	$36.76	$37.47	$33.42	58,290
2019-02-08	$36.82	$37.19	$36.59	$36.85	$32.87	45,019
2019-02-07	$36.74	$37.31	$36.59	$36.99	$33.00	52,267
2019-02-06	$36.31	$36.80	$36.18	$36.64	$32.68	62,708
2019-02-05	$36.49	$36.70	$36.04	$36.33	$32.41	68,361
2019-02-04	$35.91	$36.43	$35.69	$36.40	$32.47	92,229
2019-02-01	$35.50	$36.15	$35.35	$35.91	$32.03	64,064
2019-01-31	$35.87	$35.98	$35.13	$35.62	$31.77	140,055
2019-01-30	$36.30	$36.45	$35.62	$35.76	$31.90	93,353
2019-01-29	$36.16	$36.51	$36.01	$36.13	$32.23	74,865
2019-01-28	$36.17	$36.48	$35.75	$36.23	$32.32	66,206
2019-01-25	$36.45	$36.51	$35.92	$36.21	$32.30	47,703
2019-01-24	$36.48	$36.92	$36.03	$36.29	$32.37	60,961
2019-01-23	$36.78	$36.97	$36.28	$36.36	$32.43	99,854
2019-01-22	$36.61	$37.01	$36.18	$36.48	$32.54	95,114
2019-01-18	$36.93	$37.31	$36.74	$36.79	$32.82	109,700
2019-01-17	$36.60	$36.99	$36.60	$36.92	$32.93	146,891
2019-01-16	$36.02	$36.92	$36.00	$36.82	$32.84	94,797
2019-01-15	$35.83	$36.05	$35.52	$36.02	$32.13	69,088
2019-01-14	$35.93	$36.35	$35.70	$35.90	$32.02	95,940
2019-01-11	$35.69	$36.16	$35.52	$36.07	$32.18	91,764
2019-01-10	$35.85	$36.08	$35.46	$35.90	$32.02	43,077
2019-01-09	$36.04	$36.21	$35.66	$36.04	$32.15	55,380
2019-01-08	$35.99	$36.11	$35.53	$36.02	$32.13	81,476
2019-01-07	$35.55	$36.12	$35.53	$35.88	$32.01	70,773
2019-01-04	$35.23	$35.92	$35.04	$35.67	$31.82	78,371
2019-01-03	$34.75	$35.28	$34.67	$34.85	$31.09	73,131
2019-01-02	$34.22	$35.25	$34.09	$34.98	$31.20	127,727
2018-12-31	$34.47	$34.72	$34.05	$34.59	$30.86	136,462
2018-12-28	$34.05	$34.71	$33.83	$34.42	$30.70	96,732
2018-12-27	$33.88	$34.46	$32.98	$34.05	$30.37	132,790
2018-12-26	$33.12	$34.31	$32.85	$34.24	$30.54	170,945
2018-12-24	$33.66	$34.09	$32.98	$32.99	$29.43	72,052
2018-12-21	$32.66	$34.46	$32.34	$33.84	$30.19	501,954
2018-12-20	$31.97	$33.00	$30.36	$32.57	$29.05	179,673
2018-12-19	$34.69	$34.92	$32.34	$32.47	$28.96	266,525
2018-12-18	$35.13	$35.52	$34.61	$34.67	$30.93	147,495
2018-12-17	$35.50	$35.67	$34.69	$34.86	$31.10	179,422
2018-12-14	$35.93	$36.41	$35.47	$35.48	$31.65	122,523
2018-12-13	$36.81	$36.94	$36.02	$36.17	$32.26	80,004
2018-12-12	$36.17	$37.04	$36.01	$36.75	$32.78	91,738
2018-12-11	$36.18	$36.48	$35.48	$35.76	$31.90	79,770
2018-12-10	$36.52	$36.52	$35.19	$35.80	$31.93	146,144
2018-12-07	$36.19	$37.07	$35.98	$36.51	$32.57	115,730
2018-12-06	$35.79	$36.45	$35.49	$36.37	$32.44	71,356
2018-12-04	$38.54	$38.54	$36.24	$36.33	$32.41	127,382
2018-12-03	$39.21	$39.25	$38.09	$38.75	$34.57	99,026
2018-11-30	$38.18	$39.10	$38.18	$38.97	$34.76	142,106
2018-11-29	$38.26	$38.57	$37.81	$38.20	$34.08	74,413
2018-11-28	$37.93	$38.70	$37.52	$38.60	$34.20	75,891
2018-11-27	$37.88	$38.20	$37.58	$37.92	$33.60	34,450
2018-11-26	$38.16	$38.63	$37.89	$38.10	$33.76	67,174
2018-11-23	$37.43	$38.27	$37.43	$37.92	$33.60	21,912
2018-11-21	$37.83	$38.40	$37.63	$37.69	$33.39	40,138
2018-11-20	$37.81	$38.27	$37.51	$37.82	$33.51	56,146
2018-11-19	$38.35	$38.65	$37.88	$38.10	$33.76	34,474
2018-11-16	$38.08	$38.46	$37.92	$38.36	$33.99	148,032
2018-11-15	$37.39	$38.49	$37.24	$38.29	$33.92	60,205
2018-11-14	$38.03	$38.78	$37.24	$37.51	$33.23	58,981
2018-11-13	$37.69	$38.29	$37.69	$37.78	$33.47	67,414
2018-11-12	$37.75	$38.12	$37.48	$37.56	$33.28	47,172
2018-11-09	$38.53	$38.84	$37.51	$37.74	$33.44	75,305
2018-11-08	$38.44	$38.82	$38.23	$38.63	$34.23	51,451
2018-11-07	$37.96	$38.59	$37.37	$38.48	$34.09	228,926
2018-11-06	$37.40	$38.01	$37.26	$37.92	$33.60	73,111
2018-11-05	$37.38	$37.70	$37.04	$37.40	$33.14	80,678
2018-11-02	$37.04	$37.49	$36.86	$37.37	$33.11	82,898
2018-11-01	$36.62	$37.06	$36.46	$36.87	$32.67	111,479
2018-10-31	$37.30	$37.30	$36.41	$36.49	$32.33	138,090
2018-10-30	$36.29	$37.12	$36.17	$37.00	$32.78	86,378
2018-10-29	$35.92	$36.59	$35.78	$36.24	$32.11	64,883
2018-10-26	$35.32	$35.83	$34.93	$35.58	$31.52	104,061
2018-10-25	$34.95	$35.92	$34.66	$35.60	$31.54	95,333
2018-10-24	$36.49	$36.65	$34.67	$34.77	$30.81	144,931
2018-10-23	$37.97	$37.97	$35.65	$36.72	$32.53	80,871
2018-10-22	$36.93	$36.96	$36.01	$36.32	$32.18	128,002
2018-10-19	$36.41	$37.10	$36.41	$36.83	$32.63	122,164
2018-10-18	$36.61	$37.11	$36.33	$36.65	$32.47	109,998
2018-10-17	$36.68	$37.25	$36.22	$36.97	$32.76	46,010
2018-10-16	$36.41	$36.89	$35.89	$36.79	$32.60	77,417
2018-10-15	$36.04	$36.56	$35.70	$36.34	$32.20	66,366
2018-10-12	$37.37	$37.52	$35.22	$36.12	$32.00	129,284
2018-10-11	$38.13	$38.37	$37.32	$37.37	$33.11	133,430
2018-10-10	$38.69	$39.23	$38.24	$38.29	$33.92	74,318
2018-10-09	$38.15	$38.87	$38.06	$38.70	$34.29	88,310
2018-10-08	$37.87	$38.40	$37.69	$38.24	$33.88	62,529
2018-10-05	$38.21	$38.34	$37.56	$37.87	$33.55	65,030
2018-10-04	$38.15	$38.56	$37.90	$38.11	$33.77	57,852
2018-10-03	$37.48	$38.36	$37.38	$38.23	$33.87	73,054
2018-10-02	$37.50	$37.73	$37.18	$37.38	$33.12	49,686
2018-10-01	$38.46	$38.50	$37.46	$37.47	$33.20	71,062
2018-09-28	$37.99	$38.52	$37.99	$38.38	$34.00	85,028
2018-09-27	$38.27	$38.53	$38.07	$38.12	$33.77	44,664
2018-09-26	$38.67	$38.72	$38.12	$38.25	$33.89	81,500
2018-09-25	$38.83	$38.92	$38.66	$38.68	$34.27	51,617
2018-09-24	$39.69	$39.69	$38.69	$38.77	$34.35	75,917
2018-09-21	$39.83	$40.20	$39.56	$39.78	$35.25	343,673
2018-09-20	$39.48	$40.07	$39.48	$39.87	$35.32	77,476
2018-09-19	$39.16	$39.69	$39.16	$39.35	$34.86	110,511
2018-09-18	$39.45	$39.46	$39.22	$39.27	$34.79	46,834
2018-09-17	$40.00	$40.00	$39.26	$39.46	$34.96	73,759
2018-09-14	$39.63	$40.37	$39.44	$40.02	$35.46	97,938
2018-09-13	$39.91	$39.91	$39.32	$39.46	$34.96	40,385
2018-09-12	$40.16	$40.19	$39.73	$39.82	$35.28	68,254
2018-09-11	$40.19	$40.62	$40.13	$40.20	$35.62	60,450
2018-09-10	$40.70	$40.72	$40.30	$40.35	$35.75	29,586
2018-09-07	$40.24	$40.54	$40.03	$40.51	$35.89	61,688
2018-09-06	$40.46	$40.72	$40.22	$40.24	$35.65	63,333
2018-09-05	$40.39	$40.74	$40.33	$40.52	$35.90	38,373
2018-09-04	$40.46	$40.73	$40.02	$40.45	$35.84	60,632
2018-08-31	$39.95	$40.59	$39.84	$40.48	$35.87	52,151
2018-08-30	$40.20	$40.36	$39.89	$40.08	$35.51	52,538
2018-08-29	$40.66	$40.66	$40.13	$40.43	$35.60	38,923
2018-08-28	$40.84	$40.90	$40.54	$40.54	$35.70	21,642
2018-08-27	$41.14	$41.37	$40.76	$40.81	$35.93	38,561
2018-08-24	$41.11	$41.30	$40.99	$41.14	$36.22	37,332
2018-08-23	$41.11	$41.46	$40.90	$41.11	$36.20	55,490
2018-08-22	$40.89	$41.27	$40.89	$41.19	$36.27	65,690
2018-08-21	$40.37	$41.20	$40.37	$41.02	$36.12	98,970
2018-08-20	$40.69	$40.70	$39.99	$40.25	$35.44	80,564
2018-08-17	$40.22	$40.71	$40.22	$40.64	$35.78	95,967
2018-08-16	$39.73	$40.58	$39.73	$40.38	$35.55	44,299
2018-08-15	$40.10	$40.47	$39.68	$39.69	$34.95	47,807
2018-08-14	$39.61	$40.26	$39.56	$40.25	$35.44	66,973
2018-08-13	$39.47	$39.73	$39.28	$39.50	$34.78	59,263
2018-08-10	$39.37	$39.66	$39.15	$39.43	$34.72	35,666
2018-08-09	$39.54	$39.69	$39.33	$39.61	$34.88	41,759
2018-08-08	$39.60	$39.60	$39.13	$39.55	$34.82	67,004
2018-08-07	$39.60	$39.60	$39.29	$39.34	$34.64	53,442
2018-08-06	$39.68	$39.75	$39.00	$39.50	$34.78	49,843
2018-08-03	$40.46	$40.67	$39.61	$39.67	$34.93	41,791
2018-08-02	$40.08	$40.61	$40.00	$40.45	$35.62	66,953
2018-08-01	$40.33	$40.50	$40.05	$40.23	$35.42	76,149
2018-07-31	$40.79	$40.79	$40.04	$40.24	$35.43	103,996
2018-07-30	$41.00	$41.67	$40.11	$40.56	$35.71	72,039
2018-07-27	$41.56	$41.83	$40.87	$41.06	$36.15	66,736
2018-07-26	$41.01	$41.88	$40.56	$41.57	$36.60	90,866
2018-07-25	$41.10	$41.10	$40.30	$40.91	$36.02	85,042
2018-07-24	$41.00	$41.57	$39.97	$41.01	$36.11	120,863
2018-07-23	$39.76	$40.56	$39.48	$40.26	$35.45	50,999
2018-07-20	$39.62	$39.99	$39.47	$39.88	$35.11	82,535
2018-07-19	$39.18	$39.67	$38.92	$39.63	$34.89	54,892
2018-07-18	$38.85	$39.35	$38.78	$39.32	$34.62	49,861
2018-07-17	$38.97	$39.21	$38.84	$38.87	$34.23	51,818
2018-07-16	$38.55	$39.00	$38.55	$38.98	$34.32	57,846
2018-07-13	$38.78	$39.05	$38.55	$38.55	$33.94	42,815
2018-07-12	$39.23	$39.23	$38.49	$38.84	$34.20	85,751
2018-07-11	$39.06	$39.51	$39.05	$39.12	$34.45	51,059
2018-07-10	$39.90	$39.90	$38.86	$39.21	$34.52	61,961
2018-07-09	$39.30	$39.79	$39.29	$39.71	$34.96	61,860
2018-07-06	$38.94	$39.33	$38.45	$39.11	$34.44	45,800
2018-07-05	$38.68	$38.98	$38.38	$38.96	$34.30	94,057
2018-07-03	$38.70	$38.94	$38.53	$38.62	$34.01	38,127
2018-07-02	$37.85	$38.72	$37.85	$38.71	$34.08	77,400
2018-06-29	$38.55	$38.77	$38.03	$38.15	$33.59	120,429
2018-06-28	$38.37	$38.77	$38.30	$38.36	$33.78	49,836
2018-06-27	$39.40	$39.40	$38.38	$38.38	$33.79	53,078
2018-06-26	$39.43	$39.70	$39.00	$39.42	$34.71	56,078
2018-06-25	$39.70	$39.70	$39.09	$39.34	$34.64	87,664
2018-06-22	$40.01	$40.22	$39.41	$39.78	$35.03	216,937
2018-06-21	$39.82	$40.24	$39.51	$39.88	$35.11	88,258
2018-06-20	$39.92	$40.00	$39.52	$39.96	$35.19	62,944
2018-06-19	$39.14	$39.85	$38.54	$39.76	$35.01	64,042
2018-06-18	$38.83	$39.30	$38.54	$39.30	$34.60	78,781
2018-06-15	$38.96	$39.30	$38.51	$38.94	$34.29	359,437
2018-06-14	$38.85	$38.96	$38.41	$38.93	$34.28	65,125
2018-06-13	$38.89	$39.16	$38.58	$38.79	$34.15	67,877
2018-06-12	$39.18	$39.18	$38.63	$38.84	$34.20	43,008
2018-06-11	$39.52	$39.52	$38.93	$39.17	$34.49	62,832
2018-06-08	$39.47	$39.78	$38.87	$39.45	$34.74	100,217
2018-06-07	$39.79	$39.99	$39.55	$39.59	$34.86	69,690
2018-06-06	$39.29	$39.82	$39.29	$39.79	$35.04	77,869
2018-06-05	$38.95	$39.30	$38.69	$39.22	$34.53	80,065
2018-06-04	$38.72	$39.07	$38.38	$39.04	$34.38	100,514
2018-06-01	$38.34	$38.79	$38.33	$38.53	$33.93	97,498
2018-05-31	$38.38	$38.60	$38.02	$38.10	$33.55	81,765
2018-05-30	$38.18	$38.79	$38.11	$38.63	$33.79	85,996
2018-05-29	$38.10	$38.41	$37.56	$37.93	$33.18	140,465
2018-05-25	$38.29	$38.54	$38.22	$38.36	$33.56	49,037
2018-05-24	$38.54	$38.54	$37.80	$38.36	$33.56	58,309
2018-05-23	$38.56	$38.79	$38.29	$38.53	$33.70	50,770
2018-05-22	$38.61	$39.01	$38.33	$38.59	$33.76	64,238
2018-05-21	$38.25	$38.52	$37.88	$38.47	$33.65	63,338
2018-05-18	$38.40	$38.40	$37.85	$38.10	$33.33	79,032
2018-05-17	$37.84	$38.39	$37.71	$38.23	$33.44	54,374
2018-05-16	$37.79	$37.98	$37.51	$37.79	$33.06	122,513
2018-05-15	$37.31	$37.98	$37.31	$37.73	$33.01	68,526
2018-05-14	$38.24	$38.24	$37.28	$37.37	$32.69	98,971
2018-05-11	$38.04	$38.06	$37.72	$37.80	$33.07	53,333
2018-05-10	$38.04	$38.15	$37.68	$37.95	$33.20	59,803
2018-05-09	$37.85	$38.31	$37.56	$38.03	$33.27	70,131
2018-05-08	$37.11	$37.80	$37.11	$37.75	$33.02	74,503
2018-05-07	$37.17	$37.63	$36.84	$37.30	$32.63	60,585
2018-05-04	$36.37	$37.44	$36.37	$36.99	$32.36	43,250
2018-05-03	$36.97	$37.08	$36.37	$36.64	$32.05	66,127
2018-05-02	$36.65	$37.40	$36.53	$37.15	$32.50	146,492
2018-05-01	$36.53	$36.94	$35.88	$36.88	$32.26	85,387
2018-04-30	$37.33	$37.33	$36.53	$36.54	$31.96	70,983
2018-04-27	$37.14	$37.48	$37.00	$37.12	$32.47	56,274
2018-04-26	$37.41	$37.45	$36.99	$37.07	$32.43	84,507
2018-04-25	$37.36	$37.95	$37.13	$37.31	$32.64	101,224
2018-04-24	$36.95	$37.71	$36.00	$37.59	$32.88	148,310
2018-04-23	$36.32	$36.83	$36.18	$36.53	$31.96	86,406
2018-04-20	$36.00	$36.34	$35.87	$36.28	$31.74	81,960
2018-04-19	$35.63	$36.32	$35.63	$36.14	$31.61	134,676
2018-04-18	$35.87	$36.01	$35.66	$35.67	$31.20	86,625
2018-04-17	$36.19	$36.21	$35.50	$35.78	$31.30	81,585
2018-04-16	$35.95	$36.25	$35.71	$36.08	$31.56	55,156
2018-04-13	$36.20	$36.20	$35.52	$35.69	$31.22	91,850
2018-04-12	$35.89	$36.30	$35.81	$36.07	$31.55	66,486
2018-04-11	$35.78	$35.85	$35.47	$35.66	$31.19	48,450
2018-04-10	$35.79	$36.13	$35.51	$35.95	$31.45	89,758
2018-04-09	$35.62	$36.13	$35.26	$35.36	$30.93	77,908
2018-04-06	$35.91	$36.20	$35.03	$35.44	$31.00	77,759
2018-04-05	$35.95	$36.14	$35.61	$36.08	$31.56	70,494
2018-04-04	$35.00	$36.00	$35.00	$35.83	$31.34	77,868
2018-04-03	$35.09	$35.60	$34.60	$35.50	$31.05	119,730
2018-04-02	$35.46	$35.93	$34.60	$34.92	$30.55	96,861
2018-03-29	$35.72	$36.22	$35.45	$35.48	$31.04	134,794
2018-03-28	$35.29	$36.06	$34.96	$35.73	$31.26	113,506
2018-03-27	$36.07	$36.41	$35.08	$35.23	$30.82	94,455
2018-03-26	$35.17	$35.94	$35.00	$35.87	$31.38	101,061
2018-03-23	$36.06	$36.06	$34.60	$34.63	$30.29	139,714
2018-03-22	$36.61	$36.91	$35.90	$36.02	$31.51	76,100
2018-03-21	$36.87	$37.34	$36.61	$36.95	$32.32	113,107
2018-03-20	$37.49	$37.49	$36.71	$36.81	$32.20	62,119
2018-03-19	$37.41	$37.44	$36.59	$37.36	$32.68	101,655
2018-03-16	$37.20	$37.62	$36.94	$37.54	$32.84	328,582
2018-03-15	$37.02	$37.39	$36.69	$37.19	$32.53	128,542
2018-03-14	$37.43	$37.43	$36.69	$36.79	$32.18	83,292
2018-03-13	$37.58	$37.71	$36.80	$37.31	$32.64	82,653
2018-03-12	$37.21	$37.53	$37.01	$37.39	$32.71	108,797
2018-03-09	$36.61	$37.30	$36.12	$37.21	$32.55	111,744
2018-03-08	$36.99	$36.99	$36.03	$36.32	$31.77	103,986
2018-03-07	$36.29	$37.09	$36.29	$36.82	$32.21	105,689
2018-03-06	$36.31	$36.67	$35.89	$36.58	$32.00	135,334
2018-03-05	$35.46	$36.39	$35.15	$36.13	$31.61	129,015
2018-03-02	$34.81	$35.83	$34.05	$35.70	$31.23	84,028
2018-03-01	$34.73	$35.60	$34.53	$35.09	$30.70	153,437
2018-02-28	$35.91	$36.09	$34.77	$34.80	$30.44	98,287
2018-02-27	$36.72	$37.16	$35.87	$35.92	$31.22	118,819
2018-02-26	$36.66	$36.75	$36.29	$36.73	$31.92	63,243
2018-02-23	$36.14	$36.59	$35.04	$36.57	$31.78	92,299
2018-02-22	$36.73	$36.98	$35.93	$35.96	$31.25	102,174
2018-02-21	$36.41	$37.09	$36.17	$36.70	$31.89	81,592
2018-02-20	$36.70	$37.40	$36.20	$36.41	$31.64	124,618
2018-02-16	$36.08	$37.25	$36.08	$36.85	$32.02	644,544
2018-02-15	$36.57	$36.74	$36.05	$36.26	$31.51	102,124
2018-02-14	$35.34	$36.47	$35.34	$36.35	$31.59	120,583
2018-02-13	$35.41	$35.87	$35.31	$35.61	$30.95	91,959
2018-02-12	$36.00	$36.08	$35.38	$35.61	$30.95	130,635
2018-02-09	$35.51	$36.11	$34.84	$35.79	$31.10	143,768
2018-02-08	$36.22	$36.22	$34.99	$35.00	$30.42	95,270
2018-02-07	$35.51	$36.23	$35.51	$35.92	$31.22	86,399
2018-02-06	$34.87	$36.07	$34.54	$35.81	$31.12	161,733
2018-02-05	$36.85	$37.49	$35.67	$35.69	$31.02	116,508
2018-02-02	$37.25	$37.83	$37.25	$37.29	$32.41	127,471
2018-02-01	$36.73	$37.48	$36.56	$37.47	$32.56	95,945
2018-01-31	$37.05	$37.45	$36.89	$36.91	$32.08	80,845
2018-01-30	$36.96	$37.40	$36.71	$36.93	$32.09	75,081
2018-01-29	$37.34	$37.50	$36.83	$37.17	$32.30	60,823
2018-01-26	$37.70	$37.98	$37.12	$37.40	$32.50	56,835
2018-01-25	$38.05	$38.05	$37.08	$37.61	$32.68	150,798
2018-01-24	$38.54	$38.55	$37.72	$37.72	$32.78	123,613
2018-01-23	$37.70	$38.77	$36.42	$38.37	$33.34	147,560
2018-01-22	$37.68	$37.81	$37.08	$37.76	$32.81	80,116
2018-01-19	$37.34	$38.02	$35.81	$37.71	$32.77	146,726
2018-01-18	$37.96	$37.99	$37.38	$37.48	$32.57	83,866
2018-01-17	$37.83	$38.08	$35.74	$37.97	$33.00	94,341
2018-01-16	$38.38	$38.59	$37.53	$37.68	$32.74	79,745
2018-01-12	$38.16	$38.50	$36.01	$38.16	$33.16	133,156
2018-01-11	$37.52	$38.24	$37.52	$37.97	$33.00	124,242
2018-01-10	$37.36	$37.89	$37.10	$37.45	$32.54	96,131
2018-01-09	$37.00	$37.64	$36.97	$37.47	$32.56	243,646
2018-01-08	$36.56	$37.18	$36.24	$36.92	$32.08	127,700
2018-01-05	$36.45	$36.98	$36.26	$36.57	$31.78	95,370
2018-01-04	$36.48	$36.95	$36.25	$36.32	$31.56	85,026
2018-01-03	$36.60	$36.76	$36.07	$36.27	$31.52	89,810
2018-01-02	$36.90	$37.53	$36.41	$36.73	$31.92	129,668
2017-12-29	$37.51	$37.57	$36.80	$36.80	$31.98	111,207
2017-12-28	$37.59	$37.60	$37.17	$37.46	$32.55	37,019
2017-12-27	$37.92	$38.07	$37.44	$37.47	$32.56	62,781
2017-12-26	$38.22	$38.80	$37.61	$37.92	$32.95	59,740
2017-12-22	$38.47	$38.83	$37.95	$38.22	$33.21	68,866
2017-12-21	$38.13	$38.59	$37.92	$38.37	$33.34	58,778
2017-12-20	$38.42	$38.42	$37.69	$38.02	$33.04	58,275
2017-12-19	$38.80	$38.80	$38.03	$38.14	$33.14	69,514
2017-12-18	$38.68	$39.46	$38.36	$38.73	$33.66	97,699
2017-12-15	$37.35	$38.65	$36.85	$38.30	$33.28	385,264
2017-12-14	$37.94	$38.06	$37.02	$37.19	$32.32	65,774
2017-12-13	$37.73	$38.49	$37.58	$37.81	$32.86	82,963
2017-12-12	$37.54	$38.45	$37.54	$37.66	$32.73	80,205
2017-12-11	$37.62	$37.95	$37.28	$37.38	$32.48	59,686
2017-12-08	$38.33	$38.33	$37.59	$37.64	$32.71	54,951
2017-12-07	$38.01	$38.42	$37.79	$38.04	$33.06	86,724
2017-12-06	$38.10	$38.55	$37.97	$38.14	$33.14	57,808
2017-12-05	$39.13	$39.40	$38.19	$38.22	$33.21	102,944
2017-12-04	$39.39	$39.69	$38.74	$38.92	$33.82	113,217
2017-12-01	$38.79	$39.12	$37.23	$38.73	$33.66	96,541
2017-11-30	$40.14	$40.47	$38.56	$38.84	$33.75	162,594
2017-11-29	$38.96	$40.42	$38.87	$40.02	$34.57	139,774
2017-11-28	$37.51	$38.81	$37.28	$38.78	$33.50	124,312
2017-11-27	$37.51	$37.89	$37.34	$37.36	$32.28	81,525
2017-11-24	$37.96	$37.96	$37.32	$37.55	$32.44	83,008
2017-11-22	$38.05	$38.28	$37.80	$37.87	$32.72	77,332
2017-11-21	$37.87	$37.98	$37.58	$37.88	$32.72	98,788
2017-11-20	$37.09	$37.72	$36.99	$37.68	$32.55	84,830
2017-11-17	$36.69	$37.21	$36.36	$36.99	$31.96	356,293
2017-11-16	$36.43	$37.23	$35.36	$36.93	$31.90	136,360
2017-11-15	$35.90	$36.48	$35.18	$36.26	$31.33	142,747
2017-11-14	$36.15	$36.57	$36.11	$36.30	$31.36	135,846
2017-11-13	$35.78	$36.50	$35.56	$36.42	$31.46	108,470
2017-11-10	$35.99	$36.63	$35.89	$36.06	$31.15	72,554
2017-11-09	$35.91	$36.47	$35.52	$35.96	$31.07	80,745
2017-11-08	$36.42	$36.59	$35.91	$36.20	$31.27	89,529
2017-11-07	$37.68	$38.73	$36.53	$36.65	$31.66	107,716
2017-11-06	$37.81	$38.02	$37.56	$37.74	$32.60	53,879
2017-11-03	$38.27	$38.27	$37.54	$37.80	$32.66	70,177
2017-11-02	$37.69	$38.40	$37.24	$38.32	$33.10	96,426
2017-11-01	$38.47	$38.54	$37.42	$37.66	$32.53	72,331
2017-10-31	$37.69	$38.43	$37.69	$38.14	$32.95	119,926
2017-10-30	$38.58	$38.75	$37.45	$37.62	$32.50	103,339
2017-10-27	$38.67	$38.97	$38.48	$38.74	$33.47	111,164
2017-10-26	$38.71	$39.17	$38.52	$38.74	$33.47	92,907
2017-10-25	$38.79	$38.85	$38.22	$38.59	$33.34	113,605
2017-10-24	$38.39	$39.06	$37.20	$38.65	$33.39	136,936
2017-10-23	$38.40	$38.67	$37.49	$37.56	$32.45	71,562
2017-10-20	$38.80	$38.80	$38.13	$38.39	$33.17	128,893
2017-10-19	$37.66	$38.40	$37.66	$38.22	$33.02	102,053
2017-10-18	$37.39	$38.19	$37.39	$38.10	$32.91	149,265
2017-10-17	$37.67	$37.75	$37.08	$37.26	$32.19	81,065
2017-10-16	$37.45	$37.88	$37.42	$37.68	$32.55	51,877
2017-10-13	$37.49	$37.67	$37.02	$37.38	$32.29	66,916
2017-10-12	$37.58	$37.76	$37.32	$37.40	$32.31	65,942
2017-10-11	$37.70	$37.79	$37.38	$37.58	$32.47	77,238
2017-10-10	$37.70	$37.85	$37.42	$37.75	$32.61	101,366
2017-10-09	$37.37	$37.59	$37.23	$37.47	$32.37	62,026
2017-10-06	$37.44	$37.47	$36.97	$37.32	$32.24	50,254
2017-10-05	$37.08	$37.59	$36.88	$37.40	$32.31	64,795
2017-10-04	$37.70	$37.70	$36.89	$36.94	$31.91	104,606
2017-10-03	$37.60	$37.76	$36.91	$37.71	$32.58	118,745
2017-10-02	$36.72	$37.45	$36.40	$37.44	$32.34	131,062
2017-09-29	$36.74	$37.22	$35.80	$36.72	$31.72	130,508
2017-09-28	$36.84	$37.13	$36.33	$36.79	$31.78	113,665
2017-09-27	$35.99	$37.07	$35.66	$36.81	$31.80	281,774
2017-09-26	$35.53	$35.84	$35.23	$35.64	$30.79	88,054
2017-09-25	$34.98	$35.48	$34.86	$35.41	$30.59	114,789
2017-09-22	$34.91	$35.22	$34.68	$35.09	$30.31	75,053
2017-09-21	$35.09	$35.47	$34.92	$34.94	$30.18	197,822
2017-09-20	$34.74	$35.44	$34.30	$35.11	$30.33	100,547
2017-09-19	$34.59	$34.87	$34.40	$34.69	$29.97	135,666
2017-09-18	$34.29	$34.65	$34.26	$34.59	$29.88	135,721
2017-09-15	$33.74	$34.35	$33.22	$34.22	$29.56	379,821
2017-09-14	$33.91	$34.31	$33.22	$33.67	$29.09	147,767
2017-09-13	$33.42	$34.11	$33.24	$33.93	$29.31	145,993
2017-09-12	$32.84	$33.61	$32.84	$33.41	$28.86	123,471
2017-09-11	$32.39	$32.97	$32.39	$32.79	$28.33	74,122
2017-09-08	$31.60	$32.51	$31.60	$32.13	$27.76	99,200
2017-09-07	$32.17	$32.21	$31.28	$31.66	$27.35	84,792
2017-09-06	$32.23	$32.60	$32.06	$32.16	$27.78	152,494
2017-09-05	$32.65	$32.65	$32.04	$32.24	$27.85	107,212
2017-09-01	$32.87	$33.12	$32.65	$32.77	$28.31	72,863
2017-08-31	$32.66	$33.09	$32.56	$32.83	$28.36	81,238
2017-08-30	$32.76	$32.85	$32.50	$32.72	$28.27	76,450
2017-08-29	$32.79	$33.15	$32.75	$32.96	$28.28	109,612
2017-08-28	$33.45	$33.77	$33.11	$33.26	$28.53	131,147
2017-08-25	$33.28	$33.43	$33.14	$33.21	$28.49	91,088
2017-08-24	$33.12	$33.18	$32.82	$33.10	$28.40	92,111
2017-08-23	$32.96	$33.34	$32.90	$32.92	$28.24	120,589
2017-08-22	$33.21	$33.40	$33.17	$33.28	$28.55	105,072
2017-08-21	$33.02	$33.24	$32.78	$33.10	$28.40	161,121
2017-08-18	$32.68	$33.40	$32.22	$33.15	$28.44	161,140
2017-08-17	$33.68	$33.97	$32.84	$32.87	$28.20	105,233
2017-08-16	$34.36	$34.53	$33.74	$33.85	$29.04	100,704
2017-08-15	$35.72	$35.93	$34.06	$34.13	$29.28	133,243
2017-08-14	$33.65	$34.48	$33.64	$34.35	$29.47	94,264
2017-08-11	$34.04	$34.23	$33.27	$33.46	$28.70	87,963
2017-08-10	$34.65	$34.65	$33.93	$33.96	$29.13	95,441
2017-08-09	$35.03	$35.37	$34.65	$34.84	$29.89	110,807
2017-08-08	$35.20	$35.94	$35.14	$35.34	$30.32	46,302
2017-08-07	$35.69	$35.94	$35.28	$35.35	$30.33	59,053
2017-08-04	$35.58	$35.96	$35.40	$35.70	$30.63	55,125
2017-08-03	$35.70	$35.72	$35.14	$35.33	$30.31	72,398
2017-08-02	$36.13	$36.13	$35.53	$35.74	$30.66	50,167
2017-08-01	$36.38	$36.38	$35.96	$36.20	$31.06	48,105
2017-07-31	$35.80	$36.36	$35.77	$36.14	$31.00	87,125
2017-07-28	$35.88	$35.89	$35.49	$35.74	$30.66	57,309
2017-07-27	$36.04	$36.51	$35.74	$35.97	$30.86	62,930
2017-07-26	$36.68	$36.69	$35.93	$36.06	$30.94	72,631
2017-07-25	$36.85	$37.49	$36.31	$36.81	$31.58	128,044
2017-07-24	$36.14	$36.90	$36.14	$36.73	$31.51	77,021
2017-07-21	$37.09	$37.30	$36.29	$36.35	$31.18	90,382
2017-07-20	$36.57	$36.95	$36.40	$36.72	$31.50	44,678
2017-07-19	$36.59	$36.88	$36.42	$36.63	$31.42	126,791
2017-07-18	$36.44	$36.75	$36.22	$36.58	$31.38	98,332
2017-07-17	$36.54	$36.88	$36.12	$36.71	$31.49	87,623
2017-07-14	$36.50	$36.88	$36.14	$36.62	$31.42	88,622
2017-07-13	$36.76	$36.97	$36.50	$36.97	$31.72	72,072
2017-07-12	$36.63	$37.22	$36.53	$36.85	$31.61	57,463
2017-07-11	$36.90	$36.90	$36.32	$36.70	$31.48	82,466
2017-07-10	$36.89	$37.24	$36.71	$36.81	$31.58	64,220
2017-07-07	$36.97	$37.18	$36.60	$37.11	$31.84	81,914
2017-07-06	$37.20	$37.28	$36.58	$36.73	$31.51	110,233
2017-07-05	$37.75	$37.75	$37.00	$37.37	$32.06	84,078
2017-07-03	$37.10	$38.03	$36.67	$37.75	$32.38	122,191
2017-06-30	$37.50	$37.50	$36.77	$36.95	$31.70	93,309
2017-06-29	$37.25	$37.65	$36.74	$37.47	$32.14	144,940
2017-06-28	$36.48	$37.23	$36.16	$36.83	$31.60	115,149
2017-06-27	$36.35	$36.76	$36.05	$36.25	$31.10	120,483
2017-06-26	$35.86	$36.39	$35.70	$36.17	$31.03	89,283
2017-06-23	$35.96	$36.11	$35.64	$35.87	$30.77	144,068
2017-06-22	$35.82	$36.09	$35.46	$35.95	$30.84	57,507
2017-06-21	$36.74	$36.74	$35.89	$35.93	$30.82	141,302
2017-06-20	$37.26	$38.19	$36.67	$36.69	$31.48	72,938
2017-06-19	$38.05	$38.20	$37.30	$37.33	$32.02	79,158
2017-06-16	$38.23	$38.34	$37.67	$37.76	$32.39	477,660
2017-06-15	$38.27	$38.75	$37.95	$38.45	$32.99	107,821
2017-06-14	$37.90	$38.48	$37.65	$38.44	$32.98	84,596
2017-06-13	$38.75	$38.78	$38.01	$38.26	$32.82	106,636
2017-06-12	$39.38	$40.39	$38.11	$38.69	$33.19	129,963
2017-06-09	$38.19	$39.43	$38.07	$39.38	$33.78	177,161
2017-06-08	$36.94	$38.49	$35.63	$37.87	$32.49	204,380
2017-06-07	$36.07	$36.55	$35.60	$36.42	$31.24	119,354
2017-06-06	$35.44	$36.16	$35.02	$35.93	$30.82	97,947
2017-06-05	$35.98	$36.50	$35.76	$35.76	$30.68	90,996
2017-06-02	$35.67	$36.83	$35.67	$35.97	$30.86	158,300
2017-06-01	$35.33	$36.07	$35.09	$36.03	$30.91	91,851
2017-05-31	$35.61	$35.61	$34.80	$35.14	$30.15	85,064
2017-05-30	$35.71	$35.75	$35.03	$35.55	$30.50	74,745
2017-05-26	$36.19	$36.35	$35.82	$36.02	$30.70	85,425
2017-05-25	$36.62	$36.66	$36.13	$36.33	$30.97	86,441
2017-05-24	$36.74	$36.74	$36.10	$36.43	$31.05	98,583
2017-05-23	$36.38	$36.98	$35.96	$36.70	$31.28	59,247
2017-05-22	$35.88	$36.32	$35.78	$36.22	$30.87	66,170
2017-05-19	$35.98	$36.42	$35.70	$35.74	$30.46	107,398
2017-05-18	$35.78	$36.38	$35.65	$36.01	$30.69	85,028
2017-05-17	$36.59	$36.90	$35.58	$35.91	$30.61	133,565
2017-05-16	$37.45	$37.50	$36.98	$37.45	$31.92	61,094
2017-05-15	$37.09	$37.63	$37.09	$37.46	$31.93	65,035
2017-05-12	$37.05	$37.36	$36.57	$37.00	$31.54	77,258
2017-05-11	$37.98	$37.98	$37.14	$37.27	$31.77	63,961
2017-05-10	$38.06	$38.45	$37.98	$38.17	$32.53	50,410
2017-05-09	$38.65	$38.65	$37.86	$38.21	$32.57	62,406
2017-05-08	$38.55	$38.79	$38.33	$38.61	$32.91	43,826
2017-05-05	$38.83	$38.83	$38.30	$38.55	$32.86	77,047
2017-05-04	$38.71	$39.08	$38.38	$38.64	$32.94	76,254
2017-05-03	$37.76	$38.46	$37.76	$38.38	$32.71	72,213
2017-05-02	$38.65	$38.80	$37.65	$37.95	$32.35	117,458
2017-05-01	$38.35	$38.83	$38.03	$38.64	$32.94	186,165
2017-04-28	$39.44	$39.54	$38.14	$38.18	$32.54	203,831
2017-04-27	$40.30	$40.33	$39.27	$39.44	$33.62	122,955
2017-04-26	$39.16	$40.44	$39.16	$40.20	$34.27	166,902
2017-04-25	$39.12	$40.85	$38.01	$39.16	$33.38	195,381
2017-04-24	$38.53	$38.85	$38.27	$38.61	$32.91	129,767
2017-04-21	$37.40	$37.82	$37.17	$37.65	$32.09	143,053
2017-04-20	$36.55	$37.48	$36.25	$37.47	$31.94	116,063
2017-04-19	$36.46	$37.04	$36.46	$36.67	$31.26	87,008
2017-04-18	$36.11	$36.38	$35.77	$36.29	$30.93	93,952
2017-04-17	$35.60	$36.40	$35.48	$36.37	$31.00	73,758
2017-04-13	$36.17	$36.45	$35.56	$35.56	$30.31	115,476
2017-04-12	$36.88	$37.01	$36.16	$36.33	$30.97	75,282
2017-04-11	$36.17	$37.04	$36.17	$37.04	$31.57	80,851
2017-04-10	$36.69	$36.96	$36.08	$36.40	$31.03	97,310
2017-04-07	$36.55	$36.93	$36.41	$36.67	$31.26	140,987
2017-04-06	$36.49	$36.89	$36.23	$36.78	$31.35	92,284
2017-04-05	$37.03	$37.49	$36.43	$36.46	$31.08	245,103
2017-04-04	$36.22	$36.98	$36.22	$36.66	$31.25	153,597
2017-04-03	$37.00	$37.18	$36.26	$36.40	$31.03	194,100
2017-03-31	$37.85	$37.85	$36.99	$37.07	$31.60	237,210
2017-03-30	$37.10	$38.08	$37.10	$37.94	$32.34	254,047
2017-03-29	$37.28	$37.36	$36.85	$37.03	$31.56	119,660
2017-03-28	$36.87	$37.57	$36.72	$37.47	$31.94	131,616
2017-03-27	$36.55	$37.18	$35.96	$37.08	$31.61	96,319
2017-03-24	$37.54	$37.83	$37.11	$37.34	$31.83	214,445
2017-03-23	$36.94	$37.85	$36.67	$37.30	$31.79	106,449
2017-03-22	$37.49	$37.77	$36.26	$37.06	$31.59	193,058
2017-03-21	$40.34	$40.34	$37.80	$37.84	$32.25	178,539
2017-03-20	$40.47	$40.78	$39.85	$40.11	$34.19	79,259
2017-03-17	$40.12	$40.60	$39.60	$40.52	$34.54	540,105
2017-03-16	$40.13	$40.43	$39.93	$40.34	$34.38	97,845
2017-03-15	$40.08	$40.40	$39.80	$39.84	$33.96	143,198
2017-03-14	$39.40	$39.87	$39.10	$39.71	$33.85	71,147
2017-03-13	$39.50	$40.30	$39.50	$39.65	$33.80	60,725
2017-03-10	$40.10	$40.10	$39.15	$39.46	$33.63	76,872
2017-03-09	$39.75	$40.35	$39.59	$39.70	$33.84	66,028
2017-03-08	$40.70	$41.18	$39.62	$39.68	$33.82	103,738
2017-03-07	$40.52	$41.02	$40.19	$40.31	$34.36	78,241
2017-03-06	$40.31	$40.78	$40.08	$40.56	$34.57	88,875
2017-03-03	$40.70	$40.89	$40.40	$40.67	$34.67	81,224
2017-03-02	$41.80	$41.80	$40.46	$40.50	$34.52	97,836
2017-03-01	$41.08	$41.82	$40.18	$41.71	$35.55	134,554
2017-02-28	$41.02	$41.02	$40.19	$40.38	$34.42	114,995
2017-02-27	$41.28	$41.42	$40.89	$41.08	$35.02	159,848
2017-02-24	$41.64	$42.05	$41.20	$41.51	$35.18	188,647
2017-02-23	$41.90	$42.28	$39.52	$42.17	$35.74	158,615
2017-02-22	$41.42	$41.99	$41.01	$41.81	$35.44	156,610
2017-02-21	$41.44	$41.61	$41.16	$41.56	$35.23	63,341
2017-02-17	$41.39	$41.42	$41.03	$41.37	$35.07	131,591
2017-02-16	$41.35	$41.50	$41.01	$41.44	$35.13	70,466
2017-02-15	$41.00	$41.49	$41.00	$41.35	$35.05	60,813
2017-02-14	$40.64	$41.44	$40.46	$41.15	$34.88	97,559
2017-02-13	$40.15	$40.86	$39.87	$40.63	$34.44	93,502
2017-02-10	$40.11	$40.18	$39.72	$40.08	$33.97	83,116
2017-02-09	$39.30	$40.06	$39.25	$39.85	$33.78	69,758
2017-02-08	$39.49	$39.49	$38.82	$39.26	$33.28	89,854
2017-02-07	$40.12	$40.17	$39.35	$39.70	$33.65	57,222
2017-02-06	$40.09	$40.69	$39.83	$39.93	$33.85	78,678
2017-02-03	$40.11	$40.70	$40.00	$40.50	$34.33	139,462
2017-02-02	$40.00	$40.26	$39.47	$39.59	$33.56	113,938
2017-02-01	$40.85	$41.50	$40.22	$40.26	$34.13	141,167
2017-01-31	$40.10	$40.85	$39.50	$40.74	$34.53	138,914
2017-01-30	$40.81	$40.81	$40.01	$40.28	$34.14	114,015
2017-01-27	$41.61	$41.61	$40.87	$41.24	$34.96	70,845
2017-01-26	$41.55	$41.70	$41.17	$41.56	$35.23	128,187
2017-01-25	$42.55	$42.55	$41.00	$41.40	$35.09	201,441
2017-01-24	$41.24	$42.51	$41.24	$42.26	$35.82	243,779
2017-01-23	$41.36	$41.44	$40.94	$41.17	$34.90	73,513
2017-01-20	$41.06	$41.90	$41.06	$41.35	$35.05	109,484
2017-01-19	$41.04	$41.17	$40.59	$41.01	$34.76	165,441
2017-01-18	$40.65	$40.99	$40.17	$40.97	$34.73	115,945
2017-01-17	$41.33	$41.57	$40.35	$40.44	$34.28	123,615
2017-01-13	$41.07	$42.19	$41.07	$41.65	$35.30	142,124
2017-01-12	$41.92	$41.92	$40.61	$40.96	$34.72	107,694
2017-01-11	$41.78	$42.00	$41.26	$42.00	$35.60	115,911
2017-01-10	$41.24	$42.00	$41.21	$41.74	$35.38	161,298
2017-01-09	$41.25	$41.67	$40.65	$41.03	$34.78	154,225
2017-01-06	$41.60	$41.68	$41.21	$41.42	$35.11	83,146
2017-01-05	$42.36	$42.38	$41.17	$41.47	$35.15	120,077
2017-01-04	$42.03	$42.56	$41.72	$42.46	$35.99	175,226
2017-01-03	$42.39	$42.49	$41.49	$41.97	$35.57	149,038
2016-12-30	$41.92	$42.46	$41.74	$41.88	$35.50	117,456
2016-12-29	$42.00	$42.25	$41.55	$41.90	$35.52	80,589
2016-12-28	$42.21	$42.39	$41.83	$42.09	$35.68	81,407
2016-12-27	$41.99	$42.23	$41.84	$42.04	$35.63	113,438
2016-12-23	$42.16	$42.16	$41.77	$41.93	$35.54	58,367
2016-12-22	$42.27	$42.49	$41.78	$41.98	$35.58	117,406
2016-12-21	$42.42	$42.42	$41.88	$42.13	$35.71	89,411
2016-12-20	$41.31	$42.37	$40.82	$42.36	$35.91	173,069
2016-12-19	$41.07	$41.26	$40.43	$41.16	$34.89	167,138
2016-12-16	$41.40	$41.44	$40.82	$40.92	$34.68	563,703
2016-12-15	$40.97	$41.42	$40.47	$41.38	$35.07	181,000
2016-12-14	$40.63	$41.10	$39.89	$40.68	$34.48	119,338
2016-12-13	$40.74	$41.07	$40.27	$40.91	$34.68	85,981
2016-12-12	$41.52	$41.80	$40.41	$40.76	$34.55	127,546
2016-12-09	$41.52	$41.52	$40.61	$41.47	$35.15	114,629
2016-12-08	$40.59	$41.54	$40.41	$41.39	$35.08	208,639
2016-12-07	$39.98	$40.67	$39.39	$40.55	$34.37	141,088
2016-12-06	$39.50	$40.11	$39.14	$40.02	$33.92	127,917
2016-12-05	$38.82	$39.33	$38.40	$39.29	$33.30	102,875
2016-12-02	$38.83	$38.90	$38.37	$38.52	$32.65	108,537
2016-12-01	$38.75	$39.13	$38.73	$38.81	$32.90	108,608
2016-11-30	$39.11	$39.43	$38.44	$38.64	$32.75	110,281
2016-11-29	$38.83	$39.12	$38.57	$38.63	$32.74	86,296
2016-11-28	$39.31	$39.36	$38.69	$38.86	$32.74	122,087
2016-11-25	$39.44	$39.77	$39.08	$39.55	$33.32	79,482
2016-11-23	$39.00	$39.69	$39.00	$39.52	$33.30	140,455
2016-11-22	$38.85	$39.11	$38.71	$39.10	$32.95	195,766
2016-11-21	$39.05	$39.05	$38.33	$38.87	$32.75	122,339
2016-11-18	$38.82	$39.21	$38.59	$39.00	$32.86	221,394
2016-11-17	$38.36	$38.95	$37.80	$38.67	$32.58	166,770
2016-11-16	$38.70	$39.47	$38.28	$38.78	$32.68	212,226
2016-11-15	$39.43	$39.79	$38.75	$39.69	$33.44	151,464
2016-11-14	$39.50	$40.96	$38.00	$39.54	$33.32	275,850
2016-11-11	$37.55	$39.56	$36.95	$39.52	$33.30	341,387
2016-11-10	$36.40	$37.75	$35.90	$37.56	$31.65	220,118
2016-11-09	$33.79	$35.85	$33.74	$35.84	$30.20	162,881
2016-11-08	$33.46	$34.09	$33.46	$33.54	$28.26	66,871
2016-11-07	$33.36	$33.80	$33.18	$33.75	$28.44	80,002
2016-11-04	$32.80	$33.12	$32.58	$32.75	$27.60	59,793
2016-11-03	$32.75	$33.06	$32.44	$32.78	$27.62	51,090
2016-11-02	$32.90	$33.16	$32.46	$32.66	$27.52	79,535
2016-11-01	$33.71	$33.76	$33.00	$33.11	$27.90	101,940
2016-10-31	$33.45	$33.78	$33.11	$33.71	$28.40	138,266
2016-10-28	$33.62	$33.69	$33.25	$33.39	$28.13	58,319
2016-10-27	$33.69	$34.26	$33.47	$33.64	$28.35	64,861
2016-10-26	$33.49	$33.74	$33.37	$33.41	$28.15	60,063
2016-10-25	$33.47	$34.04	$33.25	$33.52	$28.24	79,613
2016-10-24	$33.74	$34.03	$33.37	$33.93	$28.59	103,884
2016-10-21	$32.94	$33.43	$32.60	$33.27	$28.03	68,556
2016-10-20	$33.22	$33.64	$33.12	$33.28	$28.04	72,805
2016-10-19	$33.20	$33.66	$32.96	$33.42	$28.16	101,692
2016-10-18	$33.09	$33.10	$32.80	$33.05	$27.84	63,723
2016-10-17	$33.11	$33.34	$32.79	$32.80	$27.64	96,363
2016-10-14	$33.12	$33.36	$32.94	$33.18	$27.96	113,677
2016-10-13	$33.23	$33.23	$32.62	$32.80	$27.64	146,623
2016-10-12	$33.19	$33.57	$33.18	$33.44	$28.18	47,527
2016-10-11	$33.48	$33.63	$33.06	$33.26	$28.02	87,804
2016-10-10	$33.56	$33.94	$33.46	$33.47	$28.20	129,663
2016-10-07	$33.60	$33.64	$33.20	$33.47	$28.20	97,777
2016-10-06	$33.36	$33.66	$33.34	$33.56	$28.28	96,823
2016-10-05	$33.03	$33.74	$33.03	$33.38	$28.13	112,555
2016-10-04	$32.65	$33.20	$32.62	$32.93	$27.75	103,496
2016-10-03	$32.61	$32.81	$32.26	$32.67	$27.53	107,609
2016-09-30	$32.43	$33.00	$32.00	$32.87	$27.70	130,697
2016-09-29	$32.88	$32.88	$32.05	$32.31	$27.22	77,624
2016-09-28	$32.43	$32.84	$32.40	$32.82	$27.65	95,704
2016-09-27	$32.03	$32.48	$31.95	$32.39	$27.29	77,655
2016-09-26	$32.52	$32.60	$32.10	$32.11	$27.06	87,287
2016-09-23	$32.89	$33.04	$32.73	$32.76	$27.60	84,826
2016-09-22	$32.55	$33.04	$32.50	$33.02	$27.82	189,548
2016-09-21	$32.42	$32.55	$32.21	$32.54	$27.42	89,289
2016-09-20	$32.28	$32.47	$32.26	$32.27	$27.19	48,163
2016-09-19	$32.22	$32.54	$31.98	$32.17	$27.11	57,570
2016-09-16	$32.53	$32.53	$32.00	$32.10	$27.05	266,499
2016-09-15	$31.98	$32.41	$31.75	$32.40	$27.30	98,591
2016-09-14	$32.05	$32.26	$31.80	$31.81	$26.80	56,844
2016-09-13	$32.01	$32.31	$31.76	$32.11	$27.06	103,162
2016-09-12	$32.15	$32.36	$31.77	$32.36	$27.27	89,457
2016-09-09	$32.29	$32.56	$32.13	$32.14	$27.08	97,327
2016-09-08	$32.55	$32.70	$32.30	$32.51	$27.39	75,922
2016-09-07	$31.95	$32.57	$31.93	$32.54	$27.42	121,914
2016-09-06	$32.45	$32.45	$31.97	$32.09	$27.04	79,296
2016-09-02	$32.43	$32.68	$32.22	$32.47	$27.36	119,490
2016-09-01	$32.41	$32.45	$31.91	$32.37	$27.28	99,215
2016-08-31	$32.08	$32.34	$31.89	$32.29	$27.21	151,389
2016-08-30	$31.87	$32.04	$31.87	$32.04	$27.00	81,318
2016-08-29	$31.97	$32.29	$31.97	$32.10	$26.85	90,737
2016-08-26	$32.13	$32.36	$31.96	$32.00	$26.77	85,965
2016-08-25	$31.80	$32.16	$31.78	$32.15	$26.90	69,405
2016-08-24	$31.68	$31.85	$31.59	$31.83	$26.63	44,311
2016-08-23	$31.64	$31.80	$31.40	$31.59	$26.43	63,160
2016-08-22	$31.32	$31.67	$31.27	$31.65	$26.48	75,472
2016-08-19	$31.35	$31.53	$30.98	$31.47	$26.33	119,440
2016-08-18	$31.13	$31.40	$31.00	$31.38	$26.25	71,101
2016-08-17	$30.89	$31.27	$30.77	$31.07	$25.99	66,617
2016-08-16	$30.83	$30.98	$30.28	$30.90	$25.85	55,839
2016-08-15	$30.68	$30.99	$30.62	$30.96	$25.90	55,039
2016-08-12	$30.55	$30.69	$30.36	$30.68	$25.67	43,809
2016-08-11	$30.74	$30.87	$30.60	$30.64	$25.63	58,470
2016-08-10	$30.98	$30.98	$30.62	$30.64	$25.63	40,998
2016-08-09	$30.75	$31.10	$30.75	$30.97	$25.91	59,171
2016-08-08	$31.01	$31.01	$30.67	$30.82	$25.78	94,749
2016-08-05	$30.10	$31.23	$29.98	$31.10	$26.02	250,595
2016-08-04	$29.98	$30.13	$29.91	$30.00	$25.10	48,910
2016-08-03	$29.63	$29.91	$29.59	$29.90	$25.01	75,352
2016-08-02	$29.70	$29.82	$29.54	$29.59	$24.75	96,921
2016-08-01	$29.83	$30.06	$29.65	$29.75	$24.89	72,493
2016-07-29	$29.91	$30.23	$29.76	$29.82	$24.95	137,361
2016-07-28	$29.97	$30.03	$29.57	$29.96	$25.06	150,033
2016-07-27	$29.82	$30.00	$29.63	$29.97	$25.07	178,391
2016-07-26	$30.00	$30.00	$29.31	$29.76	$24.90	98,087
2016-07-25	$29.88	$29.90	$29.58	$29.75	$24.89	63,142
2016-07-22	$29.28	$30.00	$29.23	$29.94	$25.05	90,795
2016-07-21	$29.68	$29.68	$29.28	$29.36	$24.56	56,499
2016-07-20	$29.92	$29.92	$29.59	$29.69	$24.84	57,946
2016-07-19	$29.67	$29.97	$29.67	$29.75	$24.89	67,650
2016-07-18	$29.98	$30.00	$29.71	$29.71	$24.86	97,598
2016-07-15	$30.00	$30.00	$29.71	$29.93	$25.04	107,904
2016-07-14	$29.75	$30.00	$29.39	$29.80	$24.93	114,011
2016-07-13	$29.50	$29.63	$29.35	$29.63	$24.79	149,383
2016-07-12	$29.02	$29.50	$29.02	$29.48	$24.66	109,572
2016-07-11	$28.65	$29.00	$28.65	$28.96	$24.23	62,736
2016-07-08	$28.35	$28.76	$28.33	$28.52	$23.86	110,866
2016-07-07	$27.91	$28.33	$27.83	$28.00	$23.42	76,456
2016-07-06	$27.59	$28.09	$27.31	$27.87	$23.32	82,432
2016-07-05	$28.11	$28.11	$27.57	$27.69	$23.17	119,683
2016-07-01	$28.44	$28.54	$28.00	$28.25	$23.63	70,871
2016-06-30	$27.92	$28.68	$27.59	$28.63	$23.95	127,092
2016-06-29	$27.60	$27.94	$27.22	$27.87	$23.32	74,988
2016-06-28	$27.28	$27.43	$26.97	$27.31	$22.85	113,805
2016-06-27	$27.37	$27.37	$26.67	$26.90	$22.50	122,785
2016-06-24	$28.11	$28.57	$27.63	$27.79	$23.25	219,928
2016-06-23	$28.99	$29.50	$28.97	$29.50	$24.68	98,908
2016-06-22	$28.65	$28.97	$28.55	$28.61	$23.94	52,608
2016-06-21	$28.66	$28.99	$28.45	$28.68	$23.99	56,912
2016-06-20	$28.53	$29.00	$28.53	$28.64	$23.96	74,940
2016-06-17	$28.42	$29.00	$27.97	$28.22	$23.61	294,315
2016-06-16	$28.18	$28.42	$27.99	$28.33	$23.70	69,787
2016-06-15	$28.62	$29.07	$28.16	$28.44	$23.79	123,173
2016-06-14	$28.54	$28.90	$28.34	$28.39	$23.75	56,664
2016-06-13	$28.95	$29.34	$28.54	$28.61	$23.94	69,362
2016-06-10	$28.85	$29.16	$28.67	$28.96	$24.23	69,539
2016-06-09	$29.28	$29.28	$28.70	$29.09	$24.34	92,149
2016-06-08	$29.22	$29.48	$29.19	$29.35	$24.55	59,621
2016-06-07	$29.24	$29.35	$29.08	$29.17	$24.40	60,343
2016-06-06	$28.94	$29.50	$28.94	$29.32	$24.53	103,281
2016-06-03	$29.18	$29.18	$28.47	$28.91	$24.19	104,717
2016-06-02	$29.21	$29.48	$28.96	$29.39	$24.59	68,482
2016-06-01	$29.04	$29.34	$28.86	$29.31	$24.52	115,627
2016-05-31	$29.47	$29.47	$28.89	$29.16	$24.40	167,422
2016-05-27	$29.04	$29.34	$28.88	$29.34	$24.55	121,532
2016-05-26	$29.42	$29.49	$29.09	$29.18	$24.23	44,022
2016-05-25	$29.10	$29.55	$29.10	$29.42	$24.43	102,680
2016-05-24	$28.44	$29.23	$28.44	$29.21	$24.26	117,831
2016-05-23	$28.37	$28.74	$28.14	$28.32	$23.52	75,331
2016-05-20	$28.25	$28.59	$28.22	$28.42	$23.60	127,488
2016-05-19	$28.32	$28.79	$27.79	$28.07	$23.31	70,963
2016-05-18	$27.55	$28.50	$27.55	$28.50	$23.67	74,762
2016-05-17	$27.99	$28.16	$27.25	$27.41	$22.76	89,024
2016-05-16	$27.70	$28.40	$27.70	$28.07	$23.31	64,908
2016-05-13	$27.91	$28.22	$27.42	$27.61	$22.93	65,431
2016-05-12	$27.98	$28.21	$27.77	$28.01	$23.26	52,099
2016-05-11	$28.10	$28.35	$27.97	$27.97	$23.23	41,887
2016-05-10	$28.00	$28.38	$28.00	$28.25	$23.46	54,481
2016-05-09	$27.86	$28.27	$27.69	$27.90	$23.17	91,122
2016-05-06	$27.48	$28.06	$27.39	$27.96	$23.22	143,586
2016-05-05	$27.89	$27.92	$27.52	$27.54	$22.87	107,521
2016-05-04	$27.83	$28.13	$27.52	$27.78	$23.07	64,890
2016-05-03	$28.40	$28.56	$27.84	$28.06	$23.30	71,146
2016-05-02	$28.44	$28.70	$28.16	$28.64	$23.78	89,899
2016-04-29	$28.30	$28.54	$27.52	$28.34	$23.53	77,348
2016-04-28	$28.24	$28.58	$28.14	$28.31	$23.51	80,045
2016-04-27	$28.63	$28.79	$28.00	$28.40	$23.58	134,816
2016-04-26	$28.49	$28.91	$27.99	$28.62	$23.77	107,930
2016-04-25	$28.16	$28.16	$27.78	$27.93	$23.19	53,243
2016-04-22	$27.84	$28.30	$27.84	$28.16	$23.38	90,674
2016-04-21	$28.13	$28.23	$27.70	$27.80	$23.08	75,113
2016-04-20	$27.89	$28.16	$27.67	$28.05	$23.29	67,217
2016-04-19	$27.82	$28.08	$27.76	$27.96	$23.22	49,864
2016-04-18	$27.33	$27.79	$27.33	$27.71	$23.01	78,901
2016-04-15	$27.44	$27.86	$27.12	$27.46	$22.80	63,634
2016-04-14	$27.43	$27.90	$27.28	$27.56	$22.88	51,144
2016-04-13	$26.82	$27.51	$26.74	$27.51	$22.84	197,333
2016-04-12	$26.16	$26.74	$26.16	$26.61	$22.10	57,070
2016-04-11	$25.98	$26.58	$25.98	$26.14	$21.71	61,918
2016-04-08	$25.94	$26.32	$25.76	$25.92	$21.52	76,764
2016-04-07	$26.32	$26.32	$25.67	$25.80	$21.42	94,504
2016-04-06	$26.36	$26.60	$26.13	$26.55	$22.05	49,600
2016-04-05	$26.75	$26.82	$26.32	$26.40	$21.92	126,373
2016-04-04	$26.98	$27.16	$26.79	$26.94	$22.37	91,013
2016-04-01	$26.72	$27.20	$26.49	$27.16	$22.55	148,846
2016-03-31	$27.16	$27.39	$26.90	$26.95	$22.38	152,563
2016-03-30	$27.22	$27.31	$27.00	$27.16	$22.55	118,420
2016-03-29	$26.67	$27.12	$26.56	$27.10	$22.50	109,716
2016-03-28	$26.75	$26.91	$26.55	$26.72	$22.19	59,367
2016-03-24	$26.42	$26.64	$26.17	$26.64	$22.12	57,525
2016-03-23	$26.89	$27.06	$26.59	$26.60	$22.09	94,783
2016-03-22	$26.95	$27.09	$26.68	$26.91	$22.35	62,600
2016-03-21	$27.17	$27.23	$26.88	$27.10	$22.50	52,360
2016-03-18	$27.09	$27.45	$26.93	$27.25	$22.63	252,347
2016-03-17	$26.37	$26.99	$26.16	$26.91	$22.35	78,706
2016-03-16	$26.68	$26.92	$26.20	$26.37	$21.90	81,037
2016-03-15	$26.95	$26.98	$26.67	$26.72	$22.19	92,249
2016-03-14	$27.01	$27.07	$26.74	$26.94	$22.37	70,694
2016-03-11	$26.80	$27.22	$26.65	$27.16	$22.55	86,875
2016-03-10	$26.61	$26.79	$26.18	$26.59	$22.08	86,365
2016-03-09	$26.79	$26.95	$26.48	$26.54	$22.04	66,948
2016-03-08	$26.99	$27.10	$26.69	$26.70	$22.17	108,108
2016-03-07	$26.86	$27.21	$26.77	$27.21	$22.59	105,788
2016-03-04	$26.98	$27.16	$26.72	$26.97	$22.40	98,468
2016-03-03	$26.72	$26.96	$26.49	$26.93	$22.36	146,972
2016-03-02	$26.58	$26.70	$26.34	$26.70	$22.17	110,043
2016-03-01	$25.97	$26.73	$25.97	$26.63	$22.11	150,644
2016-02-29	$26.24	$26.32	$25.75	$25.80	$21.42	169,286
2016-02-26	$26.20	$26.39	$26.05	$26.24	$21.79	84,528
2016-02-25	$25.86	$26.18	$25.84	$26.18	$21.56	100,505
2016-02-24	$25.60	$25.92	$25.28	$25.85	$21.29	167,063
2016-02-23	$26.00	$26.24	$25.34	$25.91	$21.34	184,162
2016-02-22	$26.17	$26.34	$26.09	$26.12	$21.51	99,608
2016-02-19	$25.85	$26.18	$25.85	$25.95	$21.37	98,552
2016-02-18	$25.94	$26.00	$25.68	$25.91	$21.34	160,517
2016-02-17	$26.25	$26.47	$25.87	$25.93	$21.35	125,103
2016-02-16	$26.13	$26.42	$25.76	$26.11	$21.50	93,737
2016-02-12	$25.26	$25.99	$25.26	$25.79	$21.24	152,157
2016-02-11	$24.68	$25.34	$24.68	$25.03	$20.61	124,435
2016-02-10	$25.70	$26.06	$25.22	$25.22	$20.77	116,509
2016-02-09	$24.92	$25.70	$24.92	$25.53	$21.02	121,839
2016-02-08	$24.75	$25.39	$24.56	$25.21	$20.76	169,310
2016-02-05	$25.18	$25.75	$24.83	$24.88	$20.49	179,330
2016-02-04	$25.16	$25.65	$24.91	$25.21	$20.76	144,455
2016-02-03	$25.20	$25.48	$24.59	$25.19	$20.74	150,831
2016-02-02	$25.30	$25.32	$24.90	$25.05	$20.63	138,142
2016-02-01	$25.71	$26.01	$24.90	$25.52	$21.01	180,929
2016-01-29	$25.17	$25.98	$25.11	$25.90	$21.33	286,246
2016-01-28	$24.82	$25.28	$24.82	$25.08	$20.65	143,949
2016-01-27	$24.12	$25.14	$24.09	$24.57	$20.23	180,286
2016-01-26	$24.20	$24.67	$24.06	$24.24	$19.96	175,331
2016-01-25	$24.50	$24.50	$23.81	$23.89	$19.67	94,926
2016-01-22	$24.48	$24.68	$24.29	$24.59	$20.25	225,597
2016-01-21	$24.76	$25.29	$24.16	$24.25	$19.97	145,301
2016-01-20	$24.51	$25.00	$24.12	$24.75	$20.38	191,337
2016-01-19	$25.38	$25.40	$24.66	$24.90	$20.50	119,303
2016-01-15	$24.57	$25.23	$24.46	$25.11	$20.68	213,999
2016-01-14	$25.30	$25.69	$24.94	$25.31	$20.84	139,160
2016-01-13	$25.95	$26.03	$24.98	$25.09	$20.66	184,172
2016-01-12	$26.04	$26.04	$25.47	$25.92	$21.34	130,709
2016-01-11	$25.75	$26.12	$25.52	$25.87	$21.30	115,794
2016-01-08	$26.24	$26.32	$25.60	$25.65	$21.12	329,810
2016-01-07	$26.09	$27.03	$25.93	$26.24	$21.61	128,053
2016-01-06	$26.67	$27.04	$26.45	$26.80	$22.07	134,817
2016-01-05	$27.06	$27.35	$26.85	$27.12	$22.33	83,319
2016-01-04	$27.36	$27.50	$26.78	$26.96	$22.20	169,325
2015-12-31	$28.38	$28.48	$27.85	$27.88	$22.96	106,255
2015-12-30	$28.61	$28.63	$28.38	$28.40	$23.39	100,636
2015-12-29	$28.45	$28.73	$28.26	$28.63	$23.58	92,325
2015-12-28	$28.22	$28.37	$27.86	$28.32	$23.32	111,312
2015-12-24	$28.21	$28.48	$28.16	$28.27	$23.28	55,783
2015-12-23	$28.31	$28.39	$28.05	$28.16	$23.19	59,799
2015-12-22	$28.09	$28.19	$27.74	$28.16	$23.19	129,163
2015-12-21	$27.60	$28.04	$27.39	$27.98	$23.04	208,242
2015-12-18	$28.00	$28.00	$27.27	$27.42	$22.58	1,625,695
2015-12-17	$28.65	$28.86	$27.90	$28.17	$23.20	125,846
2015-12-16	$28.65	$28.67	$27.85	$28.57	$23.53	144,897
2015-12-15	$28.03	$28.65	$27.57	$28.34	$23.34	218,882
2015-12-14	$27.42	$28.10	$27.20	$27.70	$22.81	205,455
2015-12-11	$27.68	$28.26	$27.20	$27.44	$22.60	180,793
2015-12-10	$28.29	$28.48	$27.94	$28.21	$23.23	111,881
2015-12-09	$28.80	$28.98	$28.16	$28.29	$23.30	117,475
2015-12-08	$28.91	$29.11	$28.66	$28.88	$23.78	107,858
2015-12-07	$29.87	$29.95	$29.02	$29.14	$24.00	134,003
2015-12-04	$29.50	$30.04	$29.50	$29.89	$24.61	117,344
2015-12-03	$30.02	$30.40	$29.43	$29.51	$24.30	169,915
2015-12-02	$30.17	$30.33	$29.86	$29.90	$24.62	205,348
2015-12-01	$30.26	$30.53	$29.89	$30.25	$24.91	161,544
2015-11-30	$30.34	$30.48	$30.05	$30.13	$24.81	116,980
2015-11-27	$30.14	$30.35	$29.96	$30.27	$24.93	57,691
2015-11-25	$30.27	$30.40	$30.03	$30.36	$24.82	69,193
2015-11-24	$30.05	$30.35	$29.17	$30.26	$24.74	69,925
2015-11-23	$29.93	$30.26	$29.58	$30.17	$24.66	83,053
2015-11-20	$29.77	$30.08	$29.68	$29.97	$24.50	89,911
2015-11-19	$29.78	$29.87	$29.43	$29.70	$24.28	111,301
2015-11-18	$29.28	$29.80	$29.06	$29.77	$24.34	72,946
2015-11-17	$29.06	$29.54	$28.91	$29.25	$23.91	108,900
2015-11-16	$28.79	$29.09	$28.58	$28.99	$23.70	95,572
2015-11-13	$28.99	$29.24	$28.69	$28.87	$23.60	98,886
2015-11-12	$29.50	$29.86	$29.13	$29.16	$23.84	93,197
2015-11-11	$29.97	$30.25	$29.55	$29.70	$24.28	58,326
2015-11-10	$29.61	$29.99	$28.67	$29.89	$24.44	124,152
2015-11-09	$29.75	$30.14	$29.43	$29.66	$24.25	158,454
2015-11-06	$29.00	$29.97	$29.00	$29.95	$24.48	129,737
2015-11-05	$28.63	$29.35	$28.57	$29.12	$23.81	121,395
2015-11-04	$28.50	$28.71	$28.02	$28.60	$23.38	77,812
2015-11-03	$28.41	$28.50	$28.12	$28.42	$23.23	94,814
2015-11-02	$28.13	$28.58	$27.91	$28.45	$23.26	66,217
2015-10-30	$29.10	$29.16	$27.85	$28.11	$22.98	162,672
2015-10-29	$29.05	$29.29	$28.69	$28.96	$23.68	135,141
2015-10-28	$28.26	$29.38	$28.22	$29.38	$24.02	221,572
2015-10-27	$27.95	$29.03	$27.85	$28.15	$23.01	239,956
2015-10-26	$27.98	$28.07	$27.70	$27.81	$22.74	93,520
2015-10-23	$27.62	$28.17	$27.50	$28.15	$23.01	106,075
2015-10-22	$27.09	$27.82	$27.09	$27.57	$22.54	85,729
2015-10-21	$27.50	$27.60	$26.95	$26.95	$22.03	82,015
2015-10-20	$27.00	$27.45	$26.98	$27.38	$22.38	51,522
2015-10-19	$27.16	$27.16	$26.88	$27.11	$22.16	120,448
2015-10-16	$27.17	$27.31	$26.92	$27.26	$22.29	82,186
2015-10-15	$26.62	$27.07	$26.36	$27.06	$22.12	114,483
2015-10-14	$27.26	$27.37	$26.43	$26.48	$21.65	112,851
2015-10-13	$27.57	$27.69	$27.21	$27.25	$22.28	85,607
2015-10-12	$27.25	$27.66	$27.18	$27.65	$22.60	163,951
2015-10-09	$27.50	$27.50	$27.13	$27.24	$22.27	95,301
2015-10-08	$27.04	$27.49	$26.85	$27.49	$22.47	120,272
2015-10-07	$26.59	$27.11	$26.49	$27.08	$22.14	178,926
2015-10-06	$26.73	$26.82	$26.32	$26.51	$21.67	112,505
2015-10-05	$26.43	$26.75	$26.36	$26.70	$21.83	110,675
2015-10-02	$26.54	$26.54	$25.58	$26.21	$21.43	120,668
2015-10-01	$27.02	$27.09	$26.51	$26.76	$21.88	114,188
2015-09-30	$27.05	$27.17	$26.75	$26.94	$22.02	131,515
2015-09-29	$26.83	$26.94	$26.59	$26.86	$21.96	103,147
2015-09-28	$26.73	$27.03	$26.60	$26.75	$21.87	110,046
2015-09-25	$26.90	$27.17	$26.71	$26.86	$21.96	153,351
2015-09-24	$26.19	$26.69	$26.03	$26.61	$21.75	120,097
2015-09-23	$26.29	$26.49	$26.12	$26.37	$21.56	81,936
2015-09-22	$26.08	$26.28	$26.00	$26.23	$21.44	69,856
2015-09-21	$26.20	$26.47	$26.08	$26.36	$21.55	102,723
2015-09-18	$26.05	$26.15	$25.78	$25.98	$21.24	561,119
2015-09-17	$26.88	$27.26	$26.29	$26.51	$21.67	224,052
2015-09-16	$27.29	$27.29	$26.87	$26.93	$22.02	132,957
2015-09-15	$26.86	$27.34	$26.67	$27.29	$22.31	157,612
2015-09-14	$26.71	$26.99	$26.55	$26.67	$21.80	113,717
2015-09-11	$26.36	$26.86	$26.30	$26.70	$21.83	111,740
2015-09-10	$26.18	$26.70	$26.01	$26.58	$21.73	88,385
2015-09-09	$26.29	$26.40	$26.10	$26.16	$21.39	97,477
2015-09-08	$26.09	$26.30	$25.80	$26.16	$21.39	95,633

NBT Bancorp. Inc (NBTB) News Headlines

Recent NBT Bancorp. Inc (NBTB) News

Similar Companies to NBT Bancorp. Inc (NBTB) 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

NBT Bancorp. Inc (NBTB) Exchange: NASDAQ