Northrim Bancorp Inc (NRIM) Stock

Data as of April 26, 2024

$46.18 ($1.17) 2.60%

Northrim Bancorp Inc - Daily Information

Click for more stock information on Northrim Bancorp Inc.

Daily Information	Data
Date	April 26, 2024
Open	$45.50
Previous Close	$46.18
High	$46.18
Low	$45.10
Adjusted Open	$45.50
Previous Adjusted Close	$46.18
Adjusted High	$46.18
Adjusted Low	$45.10

About Northrim Bancorp Inc (NRIM)

Northrim BanCorp, Inc. is the parent company of Northrim Bank, an Alaska-based community bank with 17 branches in Anchorage, the Matanuska Valley, Juneau, Fairbanks, Ketchikan, Sitka and Soldotna, and a loan production office in Kodiak, serving 90% of Alaskaâs population; and an asset based lending division in Washington; and a wholly-owned mortgage brokerage company, Residential Mortgage Holding Company, LLC. The Bank differentiates itself with its detailed knowledge of Alaskaâs economy and its âCustomer First Serviceâ philosophy. Pacific Wealth Advisors, LLC is an affiliated company of Northrim BanCorp. www.northrim.com Contact: Joe Schierhorn, President, CEO, and COO (907) 261-3308 Jed Ballard, Chief Financial Officer (907) 261-3539

Invest in Northrim Bancorp Inc (NRIM)

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

Get your 2 free stocks today!

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

Historical Stock Data for Northrim Bancorp Inc (NRIM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$45.50	$46.18	$45.10	$46.18	$46.18	13,849
2024-04-22	$46.56	$46.56	$45.01	$45.01	$45.01	11,889
2024-04-19	$44.87	$46.39	$44.68	$46.39	$46.39	16,054
2024-04-18	$44.80	$45.30	$44.70	$45.07	$45.07	19,016
2024-04-17	$45.03	$45.45	$44.31	$45.00	$45.00	5,590
2024-04-16	$45.42	$45.74	$45.02	$45.09	$45.09	3,797
2024-04-15	$45.76	$46.23	$44.18	$45.91	$45.91	43,154
2024-04-12	$47.52	$47.52	$44.53	$45.30	$45.30	8,430
2024-04-11	$45.50	$45.97	$45.14	$45.97	$45.97	6,661
2024-04-10	$47.50	$49.55	$43.92	$45.94	$45.94	13,695
2024-04-09	$48.45	$48.54	$48.04	$48.04	$48.04	3,941
2024-04-08	$49.50	$50.80	$48.26	$48.26	$48.26	7,111
2024-04-05	$48.05	$49.70	$48.05	$49.09	$49.09	6,713
2024-04-04	$48.60	$50.29	$48.60	$48.65	$48.65	6,123
2024-04-03	$48.48	$48.98	$48.40	$48.40	$48.40	4,562
2024-04-02	$48.25	$50.05	$47.50	$47.64	$47.64	7,487
2024-04-01	$50.36	$50.36	$48.79	$48.79	$48.79	4,142
2024-03-28	$48.00	$51.20	$48.00	$50.51	$50.51	12,948
2024-03-27	$49.00	$50.93	$49.00	$50.89	$50.89	15,354
2024-03-26	$48.37	$49.02	$48.37	$49.02	$49.02	4,547
2024-03-25	$48.05	$50.17	$48.05	$48.60	$48.60	4,827
2024-03-22	$49.39	$49.97	$48.16	$48.16	$48.16	4,600
2024-03-21	$48.88	$49.96	$47.50	$49.96	$49.96	8,195
2024-03-20	$47.90	$49.00	$47.90	$48.88	$48.88	5,783
2024-03-19	$48.16	$48.50	$47.31	$47.31	$47.31	5,278
2024-03-18	$49.00	$49.00	$47.08	$47.08	$47.08	5,038
2024-03-15	$46.15	$48.71	$46.15	$48.51	$48.51	40,531
2024-03-14	$47.23	$47.23	$46.64	$46.70	$46.70	7,391
2024-03-13	$48.77	$48.77	$46.77	$47.06	$47.06	12,767
2024-03-12	$48.32	$48.32	$48.26	$48.26	$48.26	10,533
2024-03-11	$48.68	$49.50	$48.68	$49.11	$49.11	4,514
2024-03-08	$50.00	$50.00	$48.58	$49.16	$49.16	5,186
2024-03-07	$49.60	$49.95	$48.53	$49.70	$49.70	6,526
2024-03-06	$49.24	$49.24	$48.06	$49.17	$49.17	5,882
2024-03-05	$48.67	$49.88	$48.51	$49.50	$48.89	3,866
2024-03-04	$48.66	$49.06	$48.50	$49.06	$48.46	4,969
2024-03-01	$48.84	$49.25	$48.16	$48.52	$48.52	9,098
2024-02-29	$49.63	$50.00	$48.80	$49.73	$49.73	5,803
2024-02-28	$48.83	$49.24	$48.64	$48.64	$48.64	21,673
2024-02-27	$48.69	$49.10	$47.64	$49.10	$49.10	3,647
2024-02-26	$49.26	$50.57	$48.70	$49.10	$49.10	7,442
2024-02-23	$49.73	$49.95	$49.51	$49.70	$49.70	6,180
2024-02-22	$50.05	$50.84	$50.00	$50.27	$50.27	26,256
2024-02-21	$50.00	$50.45	$49.35	$50.02	$50.02	10,274
2024-02-20	$50.81	$51.78	$49.91	$50.53	$50.53	14,864
2024-02-16	$54.00	$54.00	$50.50	$50.85	$50.85	16,640
2024-02-15	$50.84	$54.25	$50.84	$54.21	$54.21	11,274
2024-02-14	$47.68	$51.02	$47.00	$50.64	$50.64	11,868
2024-02-13	$47.65	$47.65	$46.77	$46.81	$46.81	19,739
2024-02-12	$48.79	$49.09	$48.68	$48.69	$48.69	8,846
2024-02-09	$46.55	$49.28	$46.55	$48.23	$48.23	11,970
2024-02-08	$46.14	$47.56	$46.01	$46.70	$46.70	13,818
2024-02-07	$46.54	$47.30	$45.24	$46.14	$46.14	18,276
2024-02-06	$48.05	$48.17	$46.51	$47.67	$47.67	14,112
2024-02-05	$48.00	$48.13	$47.17	$48.00	$48.00	10,499
2024-02-02	$50.36	$50.36	$48.59	$48.82	$48.82	39,361
2024-02-01	$50.69	$50.89	$48.70	$50.83	$50.83	11,428
2024-01-31	$54.34	$54.34	$50.53	$50.53	$50.53	8,579
2024-01-30	$53.89	$54.72	$53.77	$54.27	$54.27	3,889
2024-01-29	$53.99	$54.49	$53.84	$54.49	$54.49	9,330
2024-01-26	$53.50	$53.96	$52.03	$53.60	$53.60	10,952
2024-01-25	$52.52	$53.46	$51.91	$53.46	$53.46	14,514
2024-01-24	$53.17	$53.63	$52.69	$52.89	$52.89	13,261
2024-01-23	$55.00	$55.00	$53.04	$53.18	$53.18	12,449
2024-01-22	$53.64	$54.93	$53.64	$54.62	$54.62	12,905
2024-01-19	$53.73	$53.73	$52.89	$53.49	$53.49	8,620
2024-01-18	$52.64	$53.45	$52.52	$53.40	$53.40	5,740
2024-01-17	$51.59	$52.94	$51.59	$52.81	$52.81	8,192
2024-01-16	$52.48	$53.01	$52.10	$52.32	$52.32	11,733
2024-01-12	$53.19	$53.19	$52.00	$52.51	$52.51	12,515
2024-01-11	$52.48	$52.63	$52.16	$52.43	$52.43	12,860
2024-01-10	$53.42	$53.42	$52.05	$53.06	$53.06	13,302
2024-01-09	$52.61	$52.71	$51.57	$52.61	$52.61	19,118
2024-01-08	$54.01	$54.01	$52.85	$53.17	$53.17	11,235
2024-01-05	$54.56	$55.32	$53.52	$54.35	$54.35	34,245
2024-01-04	$54.92	$55.11	$54.44	$54.51	$54.51	16,501
2024-01-03	$56.56	$56.75	$54.33	$54.90	$54.90	12,494
2024-01-02	$57.07	$57.39	$56.00	$56.81	$56.81	15,946
2023-12-29	$58.57	$58.57	$56.80	$57.21	$57.21	18,161
2023-12-28	$58.97	$59.38	$58.80	$59.38	$59.38	7,635
2023-12-27	$59.18	$59.90	$58.90	$59.20	$59.20	9,656
2023-12-26	$58.78	$59.68	$58.51	$59.68	$59.68	13,104
2023-12-22	$59.37	$59.90	$58.15	$58.61	$58.61	13,396
2023-12-21	$58.52	$59.75	$58.21	$58.80	$58.80	20,525
2023-12-20	$56.23	$59.25	$56.23	$58.20	$58.20	35,337
2023-12-19	$54.34	$56.49	$54.00	$56.37	$56.37	45,566
2023-12-18	$54.44	$54.89	$54.00	$54.36	$54.36	19,062
2023-12-15	$55.82	$55.82	$54.61	$54.61	$54.61	33,830
2023-12-14	$56.79	$56.79	$55.11	$55.82	$55.82	32,349
2023-12-13	$54.15	$57.04	$53.07	$55.67	$55.67	46,097
2023-12-12	$55.60	$55.97	$55.03	$55.03	$54.44	21,004
2023-12-11	$54.67	$55.66	$54.28	$55.26	$54.67	19,244
2023-12-08	$53.70	$54.74	$53.70	$54.30	$53.72	13,258
2023-12-07	$53.55	$54.10	$53.24	$54.10	$53.52	11,436
2023-12-06	$52.67	$53.04	$52.50	$52.55	$52.55	11,191
2023-12-05	$53.49	$53.53	$52.32	$52.66	$52.66	34,382
2023-12-04	$51.97	$53.26	$51.97	$53.26	$53.26	14,247
2023-12-01	$49.35	$51.88	$49.35	$51.68	$51.68	21,410
2023-11-30	$49.94	$50.08	$49.30	$49.37	$49.37	13,912
2023-11-29	$48.36	$49.82	$48.26	$49.45	$49.45	11,871
2023-11-28	$48.35	$48.35	$47.81	$47.92	$47.92	10,880
2023-11-27	$49.87	$49.87	$49.01	$49.31	$49.31	11,086
2023-11-24	$48.82	$49.78	$48.82	$49.78	$49.78	2,804
2023-11-22	$49.81	$50.06	$48.94	$49.11	$49.11	14,973
2023-11-21	$48.99	$50.10	$48.99	$49.32	$49.32	19,317
2023-11-20	$47.96	$50.00	$47.75	$49.60	$49.60	20,606
2023-11-17	$48.14	$48.14	$47.00	$47.60	$47.60	18,401
2023-11-16	$48.08	$48.08	$47.22	$47.67	$47.67	12,498
2023-11-15	$47.57	$49.06	$47.57	$48.20	$48.20	14,938
2023-11-14	$44.78	$48.19	$44.78	$48.17	$48.17	22,352
2023-11-13	$43.80	$44.51	$43.26	$44.41	$44.41	14,846
2023-11-10	$43.40	$44.23	$43.00	$44.01	$44.01	16,406
2023-11-09	$43.30	$43.30	$41.82	$42.86	$42.86	6,900
2023-11-08	$43.81	$43.81	$43.14	$43.50	$43.50	8,130
2023-11-07	$44.25	$44.59	$43.60	$43.95	$43.95	13,608
2023-11-06	$43.72	$44.40	$43.72	$44.24	$44.24	18,510
2023-11-03	$42.87	$44.21	$42.54	$43.88	$43.88	15,297
2023-11-02	$41.11	$42.66	$41.11	$42.59	$42.59	16,516
2023-11-01	$41.92	$42.17	$41.43	$41.53	$41.53	12,270
2023-10-31	$41.24	$41.83	$41.15	$41.71	$41.71	12,561
2023-10-30	$39.50	$41.23	$39.50	$41.23	$41.23	11,725
2023-10-27	$40.48	$42.01	$39.61	$39.75	$39.75	23,556
2023-10-26	$39.34	$40.50	$39.34	$40.17	$40.17	24,261
2023-10-25	$38.94	$39.64	$38.65	$39.30	$39.30	12,928
2023-10-24	$39.20	$39.59	$38.79	$39.27	$39.27	7,634
2023-10-23	$39.26	$39.87	$39.04	$39.22	$39.22	13,574
2023-10-20	$40.29	$40.29	$38.72	$39.19	$39.19	15,971
2023-10-19	$41.09	$41.09	$40.14	$40.23	$40.23	10,635
2023-10-18	$42.30	$42.30	$40.49	$40.96	$40.96	9,139
2023-10-17	$40.46	$41.67	$40.46	$41.16	$41.16	16,134
2023-10-16	$40.25	$40.93	$40.19	$40.60	$40.60	13,002
2023-10-13	$41.23	$41.23	$40.14	$40.25	$40.25	12,593
2023-10-12	$40.79	$40.83	$40.05	$40.60	$40.60	13,009
2023-10-11	$40.56	$40.89	$40.27	$40.76	$40.76	9,133
2023-10-10	$40.25	$41.19	$39.84	$40.85	$40.85	12,042
2023-10-09	$39.98	$40.56	$39.81	$40.52	$40.52	8,880
2023-10-06	$38.99	$40.20	$38.76	$39.85	$39.85	16,658
2023-10-05	$38.78	$39.33	$38.46	$39.33	$39.33	17,941
2023-10-04	$38.74	$38.74	$38.25	$38.63	$38.63	11,176
2023-10-03	$38.64	$38.92	$38.26	$38.68	$38.68	16,258
2023-10-02	$39.44	$39.44	$38.50	$38.99	$38.99	16,475
2023-09-29	$39.56	$40.02	$39.16	$39.62	$39.62	13,364
2023-09-28	$39.05	$39.56	$39.00	$39.32	$39.32	17,906
2023-09-27	$38.77	$38.99	$38.34	$38.99	$38.99	14,124
2023-09-26	$38.59	$38.73	$38.31	$38.52	$38.52	12,960
2023-09-25	$38.70	$39.19	$38.44	$38.64	$38.64	11,237
2023-09-22	$39.23	$39.28	$38.51	$38.70	$38.70	8,743
2023-09-21	$39.13	$39.53	$39.00	$39.23	$39.23	10,963
2023-09-20	$39.20	$39.71	$39.01	$39.43	$39.43	24,206
2023-09-19	$40.03	$40.03	$39.16	$39.28	$39.28	14,383
2023-09-18	$41.09	$41.09	$39.91	$40.03	$40.03	18,528
2023-09-15	$41.07	$41.89	$40.59	$41.10	$41.10	47,625
2023-09-14	$40.75	$41.75	$40.69	$41.12	$41.12	19,070
2023-09-13	$40.92	$40.96	$40.52	$40.75	$40.75	34,390
2023-09-12	$40.59	$41.02	$40.51	$40.87	$40.87	18,008
2023-09-11	$40.51	$40.51	$40.02	$40.25	$40.25	14,402
2023-09-08	$38.80	$40.03	$38.71	$40.03	$40.03	24,157
2023-09-07	$41.31	$41.31	$39.05	$39.15	$39.15	48,579
2023-09-06	$42.11	$42.11	$40.56	$40.66	$40.66	29,561
2023-09-05	$42.20	$42.48	$41.34	$42.33	$41.71	42,623
2023-09-01	$41.98	$42.40	$41.25	$42.40	$42.40	44,166
2023-08-31	$42.22	$42.38	$41.27	$41.53	$41.53	31,893
2023-08-30	$43.01	$43.01	$42.11	$42.38	$42.38	31,285
2023-08-29	$42.74	$43.85	$42.60	$42.98	$42.98	52,396
2023-08-28	$42.50	$43.58	$42.21	$43.38	$43.38	27,221
2023-08-25	$42.16	$42.87	$41.72	$42.44	$42.44	43,287
2023-08-24	$43.11	$43.50	$42.63	$42.73	$42.73	15,148
2023-08-23	$42.44	$43.18	$42.44	$43.16	$43.16	24,952
2023-08-22	$43.42	$43.50	$42.35	$42.46	$42.46	35,924
2023-08-21	$43.93	$44.09	$42.76	$43.43	$43.43	105,932
2023-08-18	$44.17	$44.63	$43.75	$44.00	$44.00	66,677
2023-08-17	$45.10	$45.49	$44.16	$44.48	$44.48	26,798
2023-08-16	$46.01	$46.35	$44.74	$44.77	$44.77	27,640
2023-08-15	$45.93	$46.42	$45.57	$46.03	$46.03	26,388
2023-08-14	$47.18	$47.30	$46.65	$47.12	$47.12	16,581
2023-08-11	$47.93	$47.93	$47.03	$47.26	$47.26	27,012
2023-08-10	$48.80	$49.04	$48.01	$48.01	$48.01	40,039
2023-08-09	$49.75	$49.75	$48.24	$48.84	$48.84	25,556
2023-08-08	$48.55	$49.69	$48.55	$49.49	$49.49	18,721
2023-08-07	$49.00	$49.98	$49.00	$49.64	$49.64	17,799
2023-08-04	$49.12	$49.73	$49.02	$49.33	$49.33	18,267
2023-08-03	$48.09	$49.75	$48.09	$49.15	$49.15	22,678
2023-08-02	$47.64	$48.69	$47.58	$48.49	$48.49	25,938
2023-08-01	$47.37	$47.96	$47.09	$47.74	$47.74	31,615
2023-07-31	$47.60	$48.10	$47.39	$47.80	$47.80	41,098
2023-07-28	$47.50	$48.12	$46.13	$47.91	$47.91	37,196
2023-07-27	$46.67	$47.72	$46.49	$47.49	$47.49	30,234
2023-07-26	$45.03	$47.25	$45.03	$46.52	$46.52	34,050
2023-07-25	$44.89	$45.72	$44.73	$44.98	$44.98	20,396
2023-07-24	$43.75	$45.35	$43.75	$44.99	$44.99	18,495
2023-07-21	$44.31	$44.37	$43.84	$43.97	$43.97	15,094
2023-07-20	$43.49	$43.99	$43.34	$43.99	$43.99	24,429
2023-07-19	$43.78	$44.47	$43.42	$43.97	$43.97	15,313
2023-07-18	$41.69	$43.84	$41.69	$43.63	$43.63	18,347
2023-07-17	$41.45	$41.84	$40.98	$41.43	$41.43	62,182
2023-07-14	$40.67	$41.19	$40.01	$41.15	$41.15	22,232
2023-07-13	$39.75	$40.74	$39.75	$40.54	$40.54	31,357
2023-07-12	$39.45	$40.34	$39.23	$39.43	$39.43	20,208
2023-07-11	$39.86	$39.94	$38.73	$38.81	$38.81	41,173
2023-07-10	$40.33	$41.27	$39.56	$39.93	$39.93	67,297
2023-07-07	$39.49	$40.71	$39.49	$40.36	$40.36	48,560
2023-07-06	$39.33	$39.68	$38.54	$39.39	$39.39	26,910
2023-07-05	$38.63	$40.44	$38.63	$39.74	$39.74	33,928
2023-07-03	$39.59	$40.16	$39.33	$39.83	$39.83	15,148
2023-06-30	$39.12	$39.96	$38.69	$39.33	$39.33	38,659
2023-06-29	$38.05	$39.14	$38.05	$39.07	$39.07	36,084
2023-06-28	$37.80	$37.98	$37.61	$37.91	$37.91	14,458
2023-06-27	$37.95	$38.78	$37.25	$37.93	$37.93	23,390
2023-06-26	$37.00	$38.14	$37.00	$37.86	$37.86	48,766
2023-06-23	$39.43	$40.17	$36.91	$37.00	$37.00	600,777
2023-06-22	$40.96	$40.96	$39.64	$39.86	$39.86	32,900
2023-06-21	$40.64	$41.13	$40.52	$40.69	$40.69	28,421
2023-06-20	$41.10	$41.57	$40.31	$40.65	$40.65	42,611
2023-06-16	$41.51	$41.66	$40.59	$41.02	$41.02	26,976
2023-06-15	$40.94	$41.81	$40.78	$41.26	$41.26	20,968
2023-06-14	$41.40	$42.53	$41.20	$41.20	$41.20	31,264
2023-06-13	$40.36	$41.40	$40.31	$41.28	$41.28	23,471
2023-06-12	$40.36	$41.32	$40.16	$40.36	$40.36	25,243
2023-06-09	$40.28	$40.99	$40.28	$40.28	$40.28	15,760
2023-06-08	$40.87	$41.34	$40.33	$40.94	$40.94	17,474
2023-06-07	$40.84	$41.40	$40.38	$41.08	$41.08	55,972
2023-06-06	$39.89	$41.78	$39.89	$40.96	$40.37	38,332
2023-06-05	$40.46	$40.46	$39.45	$39.88	$39.88	20,483
2023-06-02	$39.50	$40.89	$39.50	$40.13	$40.13	32,525
2023-06-01	$38.02	$39.13	$37.66	$38.93	$38.93	30,038
2023-05-31	$37.68	$38.19	$37.41	$37.91	$37.91	19,135
2023-05-30	$38.53	$38.53	$37.30	$37.72	$37.72	22,345
2023-05-26	$39.10	$39.54	$38.07	$38.07	$38.07	29,184
2023-05-25	$39.51	$39.51	$38.77	$38.80	$38.80	11,160
2023-05-24	$39.03	$40.05	$38.16	$39.26	$39.26	44,721
2023-05-23	$37.82	$40.11	$37.82	$39.60	$39.60	61,638
2023-05-22	$37.32	$38.23	$36.95	$37.73	$37.73	60,786
2023-05-19	$38.47	$38.85	$37.20	$37.22	$37.22	45,801
2023-05-18	$37.25	$38.97	$37.25	$38.15	$38.15	44,329
2023-05-17	$35.41	$37.47	$35.41	$37.34	$37.34	37,696
2023-05-16	$35.78	$36.25	$35.40	$35.40	$35.40	28,130
2023-05-15	$35.10	$35.69	$34.83	$35.63	$35.63	23,403
2023-05-12	$34.98	$35.36	$34.81	$35.00	$35.00	21,597
2023-05-11	$35.01	$35.31	$34.72	$34.80	$34.80	15,975
2023-05-10	$36.08	$36.08	$35.00	$35.30	$35.30	15,929
2023-05-09	$36.10	$36.10	$35.07	$35.78	$35.78	16,761
2023-05-08	$37.48	$37.64	$36.18	$36.18	$36.18	21,877
2023-05-05	$37.01	$37.73	$36.85	$37.20	$37.20	31,862
2023-05-04	$36.21	$36.61	$35.15	$36.43	$36.43	50,075
2023-05-03	$36.03	$37.36	$36.03	$36.45	$36.45	38,510
2023-05-02	$37.77	$38.01	$34.13	$35.73	$35.73	78,163
2023-05-01	$34.55	$37.86	$34.55	$37.46	$37.46	62,448
2023-04-28	$40.03	$41.39	$33.29	$34.55	$34.55	147,338
2023-04-27	$42.68	$42.68	$41.23	$41.60	$41.60	38,827
2023-04-26	$42.69	$42.89	$41.14	$41.14	$41.14	29,224
2023-04-25	$43.61	$43.71	$41.70	$41.98	$41.98	21,635
2023-04-24	$45.07	$45.40	$43.61	$43.78	$43.78	34,039
2023-04-21	$45.17	$45.18	$44.75	$44.87	$44.87	11,661
2023-04-20	$45.31	$45.46	$45.12	$45.25	$45.25	8,318
2023-04-19	$44.96	$45.43	$44.88	$45.16	$45.16	12,372
2023-04-18	$45.39	$45.39	$44.61	$44.86	$44.86	16,833
2023-04-17	$44.96	$45.76	$44.90	$45.44	$45.44	25,333
2023-04-14	$45.56	$45.56	$45.06	$45.17	$45.17	17,954
2023-04-13	$45.45	$45.98	$45.23	$45.38	$45.38	15,460
2023-04-12	$45.75	$45.75	$45.33	$45.55	$45.55	24,885
2023-04-11	$45.56	$46.31	$44.93	$45.93	$45.93	28,718
2023-04-10	$44.75	$45.82	$44.75	$45.25	$45.25	49,642
2023-04-06	$44.95	$45.19	$44.77	$45.00	$45.00	12,891
2023-04-05	$45.29	$45.39	$44.39	$44.99	$44.99	29,081
2023-04-04	$46.72	$46.91	$45.36	$45.36	$45.36	34,410
2023-04-03	$47.31	$47.60	$46.80	$46.88	$46.88	29,357
2023-03-31	$46.77	$47.43	$46.63	$47.18	$47.18	19,585
2023-03-30	$47.56	$47.61	$46.56	$46.78	$46.78	14,571
2023-03-29	$47.70	$47.76	$46.76	$47.19	$47.19	18,415
2023-03-28	$47.02	$47.57	$47.02	$47.57	$47.57	17,719
2023-03-27	$47.69	$47.69	$46.77	$46.90	$46.90	24,456
2023-03-24	$45.34	$46.99	$45.02	$46.99	$46.99	21,431
2023-03-23	$46.74	$46.74	$45.15	$45.43	$45.43	11,244
2023-03-22	$47.88	$47.88	$46.42	$46.55	$46.55	17,972
2023-03-21	$45.56	$48.23	$45.43	$47.71	$47.71	38,720
2023-03-20	$45.84	$46.06	$45.02	$45.16	$45.16	28,075
2023-03-17	$46.74	$46.74	$44.60	$45.50	$45.50	41,241
2023-03-16	$45.36	$47.63	$45.07	$46.56	$46.56	59,830
2023-03-15	$46.03	$46.59	$44.96	$45.44	$45.44	33,313
2023-03-14	$48.57	$48.93	$46.45	$46.65	$46.65	33,647
2023-03-13	$48.52	$49.27	$45.42	$46.34	$46.34	54,661
2023-03-10	$49.45	$50.18	$48.52	$48.97	$48.97	47,744
2023-03-09	$51.03	$51.03	$49.67	$49.79	$49.79	49,187
2023-03-08	$51.52	$51.52	$49.83	$50.93	$50.93	49,811
2023-03-07	$52.69	$53.08	$51.75	$51.92	$51.92	16,286
2023-03-06	$52.67	$52.70	$52.26	$52.50	$52.50	26,437
2023-03-03	$52.11	$52.72	$52.11	$52.40	$52.40	25,027
2023-03-02	$52.56	$52.56	$51.78	$52.27	$52.27	17,002
2023-03-01	$52.67	$52.96	$52.39	$52.39	$52.39	14,821
2023-02-28	$52.52	$52.76	$52.36	$52.51	$52.51	28,305
2023-02-27	$52.95	$53.48	$52.50	$52.50	$52.50	19,018
2023-02-24	$52.88	$52.93	$52.36	$52.66	$52.66	17,611
2023-02-23	$52.67	$52.68	$52.47	$52.47	$52.47	14,831
2023-02-22	$53.15	$53.15	$52.36	$52.37	$52.37	10,121
2023-02-21	$52.79	$53.25	$52.79	$52.85	$52.85	6,367
2023-02-17	$52.54	$53.27	$52.54	$53.10	$53.10	32,148
2023-02-16	$53.29	$53.70	$52.93	$52.99	$52.99	16,251
2023-02-15	$53.30	$53.65	$53.30	$53.64	$53.64	6,759
2023-02-14	$53.94	$54.08	$53.50	$53.57	$53.57	16,710
2023-02-13	$54.10	$54.38	$54.02	$54.10	$54.10	9,871
2023-02-10	$53.99	$54.49	$53.87	$54.07	$54.07	22,382
2023-02-09	$54.30	$54.47	$53.87	$53.87	$53.87	17,548
2023-02-08	$54.48	$54.88	$54.09	$54.23	$54.23	13,039
2023-02-07	$54.74	$54.99	$54.56	$54.71	$54.71	14,158
2023-02-06	$55.07	$55.07	$54.59	$54.68	$54.68	13,614
2023-02-03	$54.22	$55.09	$54.22	$54.85	$54.85	16,184
2023-02-02	$53.86	$54.46	$53.86	$54.15	$54.15	13,028
2023-02-01	$53.69	$54.20	$53.55	$53.87	$53.87	31,177
2023-01-31	$53.07	$53.82	$52.30	$53.53	$53.53	39,221
2023-01-30	$53.44	$53.85	$52.94	$53.23	$53.23	15,676
2023-01-27	$52.69	$53.40	$52.54	$53.01	$53.01	15,048
2023-01-26	$52.99	$52.99	$52.33	$52.69	$52.69	12,905
2023-01-25	$52.65	$52.82	$52.43	$52.71	$52.71	9,732
2023-01-24	$52.63	$53.00	$52.63	$52.88	$52.88	7,716
2023-01-23	$53.08	$53.18	$52.55	$52.84	$52.84	12,657
2023-01-20	$53.13	$53.75	$52.91	$52.91	$52.91	18,719
2023-01-19	$53.19	$53.51	$52.82	$52.99	$52.99	26,906
2023-01-18	$54.00	$54.27	$53.66	$53.71	$53.71	16,796
2023-01-17	$54.29	$54.31	$54.00	$54.08	$54.08	15,796
2023-01-13	$54.32	$54.60	$53.90	$54.45	$54.45	29,209
2023-01-12	$54.65	$54.78	$54.11	$54.37	$54.37	15,267
2023-01-11	$54.69	$54.71	$54.11	$54.36	$54.36	10,316
2023-01-10	$54.37	$54.69	$54.31	$54.45	$54.45	12,856
2023-01-09	$54.70	$54.70	$54.17	$54.46	$54.46	10,903
2023-01-06	$54.16	$54.62	$53.88	$54.50	$54.50	13,291
2023-01-05	$54.08	$54.35	$53.90	$53.94	$53.94	15,097
2023-01-04	$54.58	$54.65	$54.00	$54.08	$54.08	32,893
2023-01-03	$54.85	$54.85	$54.22	$54.53	$54.53	8,634
2022-12-30	$54.47	$54.64	$54.12	$54.57	$54.57	6,964
2022-12-29	$54.61	$54.87	$54.36	$54.44	$54.44	10,743
2022-12-28	$54.57	$54.86	$54.10	$54.30	$54.30	9,389
2022-12-27	$54.90	$55.34	$54.56	$54.56	$54.56	15,294
2022-12-23	$54.53	$54.87	$54.30	$54.65	$54.65	15,926
2022-12-22	$54.40	$54.70	$54.08	$54.30	$54.30	19,214
2022-12-21	$53.83	$54.66	$53.83	$54.35	$54.35	21,249
2022-12-20	$53.73	$54.34	$53.65	$53.65	$53.65	16,031
2022-12-19	$53.63	$54.24	$53.52	$53.69	$53.69	13,563
2022-12-16	$53.36	$53.73	$53.04	$53.52	$53.52	50,416
2022-12-15	$54.40	$54.40	$53.29	$53.42	$53.42	21,254
2022-12-14	$55.15	$55.62	$54.34	$54.51	$54.51	14,442
2022-12-13	$55.62	$55.73	$54.68	$55.41	$54.91	27,078
2022-12-12	$55.48	$55.71	$54.95	$55.05	$55.05	17,588
2022-12-09	$55.39	$55.55	$54.76	$55.18	$55.18	13,066
2022-12-08	$55.50	$55.69	$55.08	$55.22	$55.22	19,742
2022-12-07	$55.29	$55.58	$54.77	$55.22	$55.22	13,637
2022-12-06	$55.30	$55.30	$54.25	$55.04	$55.04	21,579
2022-12-05	$56.32	$56.35	$55.12	$55.18	$55.18	35,391
2022-12-02	$55.77	$56.46	$55.44	$56.15	$56.15	8,609
2022-12-01	$55.50	$56.35	$55.18	$55.85	$55.85	16,678
2022-11-30	$55.47	$55.74	$54.62	$55.61	$55.61	22,971
2022-11-29	$55.70	$55.95	$54.58	$55.24	$55.24	13,894
2022-11-28	$56.28	$56.48	$54.82	$55.42	$55.42	25,569
2022-11-25	$56.17	$56.77	$55.98	$56.17	$56.17	3,406
2022-11-23	$55.55	$56.10	$55.11	$55.71	$55.71	16,313
2022-11-22	$54.69	$55.39	$54.29	$55.36	$55.36	13,043
2022-11-21	$54.77	$54.95	$54.00	$54.46	$54.46	14,282
2022-11-18	$54.53	$54.86	$54.00	$54.56	$54.56	16,642
2022-11-17	$54.07	$54.34	$53.51	$54.09	$54.09	10,629
2022-11-16	$53.57	$53.89	$53.10	$53.89	$53.89	10,929
2022-11-15	$53.57	$53.61	$53.00	$53.58	$53.58	15,421
2022-11-14	$52.94	$54.14	$52.90	$53.19	$53.19	23,220
2022-11-11	$51.85	$52.90	$51.85	$52.80	$52.80	19,819
2022-11-10	$52.00	$52.47	$51.62	$51.81	$51.81	20,163
2022-11-09	$51.12	$51.94	$50.98	$51.58	$51.58	18,250
2022-11-08	$50.77	$51.67	$50.77	$51.12	$51.12	9,502
2022-11-07	$50.87	$51.30	$50.05	$50.81	$50.81	14,824
2022-11-04	$50.14	$51.13	$49.75	$50.69	$50.69	13,469
2022-11-03	$48.97	$50.31	$48.66	$49.99	$49.99	16,292
2022-11-02	$48.93	$49.29	$48.26	$48.97	$48.97	13,542
2022-11-01	$48.76	$49.09	$48.24	$48.67	$48.67	12,547
2022-10-31	$48.14	$49.51	$47.61	$48.73	$48.73	19,865
2022-10-28	$46.77	$48.42	$46.77	$48.14	$48.14	13,329
2022-10-27	$44.48	$46.86	$44.48	$46.83	$46.83	15,498
2022-10-26	$43.87	$45.37	$43.57	$44.04	$44.04	15,965
2022-10-25	$43.80	$43.82	$43.50	$43.69	$43.69	7,742
2022-10-24	$42.89	$43.89	$42.85	$43.73	$43.73	7,271
2022-10-21	$42.85	$43.51	$42.60	$42.85	$42.85	8,945
2022-10-20	$43.09	$43.10	$42.57	$42.71	$42.71	13,578
2022-10-19	$42.90	$43.88	$42.86	$43.17	$43.17	12,777
2022-10-18	$43.76	$44.25	$43.13	$43.37	$43.37	9,556
2022-10-17	$44.12	$44.50	$43.45	$43.53	$43.53	28,250
2022-10-14	$44.00	$44.26	$43.13	$43.82	$43.82	8,952
2022-10-13	$42.24	$44.17	$42.02	$44.01	$44.01	8,043
2022-10-12	$42.39	$42.75	$42.09	$42.40	$42.40	7,314
2022-10-11	$42.06	$42.72	$42.06	$42.18	$42.18	11,239
2022-10-10	$42.35	$42.52	$42.00	$42.47	$42.47	4,706
2022-10-07	$42.24	$42.70	$42.08	$42.08	$42.08	21,885
2022-10-06	$42.99	$43.27	$42.82	$43.00	$43.00	5,593
2022-10-05	$42.64	$43.01	$42.64	$42.86	$42.86	8,975
2022-10-04	$41.91	$42.90	$41.91	$42.90	$42.90	8,523
2022-10-03	$41.56	$41.96	$41.50	$41.62	$41.62	11,509
2022-09-30	$41.60	$41.88	$41.25	$41.56	$41.56	12,262
2022-09-29	$41.46	$41.88	$41.11	$41.64	$41.64	12,432
2022-09-28	$41.80	$41.80	$41.60	$41.60	$41.60	6,254
2022-09-27	$41.90	$42.00	$41.42	$41.42	$41.42	24,568
2022-09-26	$41.72	$41.96	$41.39	$41.77	$41.77	14,657
2022-09-23	$41.64	$42.00	$41.31	$42.00	$42.00	20,893
2022-09-22	$42.13	$42.32	$41.70	$42.19	$42.19	21,618
2022-09-21	$42.48	$42.52	$42.00	$42.23	$42.23	41,333
2022-09-20	$42.42	$42.85	$42.05	$42.49	$42.49	13,353
2022-09-19	$42.10	$43.13	$42.10	$42.91	$42.91	8,716
2022-09-16	$42.23	$42.94	$42.00	$42.48	$42.48	22,561
2022-09-15	$41.75	$42.65	$41.75	$42.65	$42.65	12,492
2022-09-14	$41.75	$42.25	$41.45	$41.66	$41.66	16,855
2022-09-13	$41.99	$42.18	$41.12	$41.82	$41.82	19,429
2022-09-12	$41.45	$42.30	$41.45	$42.21	$42.21	20,705
2022-09-09	$41.21	$41.85	$41.19	$41.33	$41.33	10,796
2022-09-08	$40.70	$41.24	$40.65	$41.23	$41.23	9,932
2022-09-07	$40.63	$40.88	$40.10	$40.67	$40.67	17,878
2022-09-06	$40.64	$41.01	$40.45	$40.99	$40.99	24,053
2022-09-02	$41.11	$41.43	$40.50	$40.65	$40.65	11,901
2022-09-01	$40.51	$40.85	$40.40	$40.85	$40.85	14,701
2022-08-31	$40.65	$40.88	$40.50	$40.55	$40.55	19,219
2022-08-30	$40.28	$40.65	$39.89	$40.65	$40.65	16,068
2022-08-29	$40.32	$40.82	$40.10	$40.32	$40.32	44,129
2022-08-26	$40.44	$40.83	$40.44	$40.63	$40.63	10,414
2022-08-25	$40.52	$40.68	$40.37	$40.50	$40.50	11,696
2022-08-24	$40.23	$40.52	$40.11	$40.49	$40.49	15,964
2022-08-23	$40.46	$40.99	$40.31	$40.43	$40.43	12,999
2022-08-22	$40.66	$40.89	$40.39	$40.71	$40.71	14,194
2022-08-19	$41.00	$41.26	$40.81	$41.14	$41.14	10,921
2022-08-18	$41.04	$41.40	$41.04	$41.20	$41.20	13,264
2022-08-17	$41.07	$41.69	$40.97	$41.34	$41.34	22,431
2022-08-16	$41.17	$41.71	$41.17	$41.44	$41.44	10,582
2022-08-15	$41.36	$41.36	$40.86	$41.04	$41.04	15,843
2022-08-12	$41.10	$41.43	$40.96	$41.19	$41.19	8,326
2022-08-11	$40.57	$41.11	$40.11	$41.11	$41.11	16,020
2022-08-10	$40.29	$41.12	$40.29	$40.33	$40.33	11,770
2022-08-09	$40.45	$40.68	$39.76	$40.18	$40.18	13,192
2022-08-08	$39.95	$40.64	$39.82	$40.53	$40.53	30,413
2022-08-05	$39.90	$40.12	$39.67	$39.75	$39.75	11,623
2022-08-04	$40.08	$40.17	$39.90	$39.93	$39.93	11,683
2022-08-03	$40.42	$40.53	$40.18	$40.30	$40.30	18,198
2022-08-02	$40.75	$40.95	$40.33	$40.57	$40.57	17,560
2022-08-01	$41.67	$41.86	$41.10	$41.10	$41.10	54,798
2022-07-29	$40.14	$41.87	$40.14	$41.65	$41.65	24,780
2022-07-28	$40.59	$40.73	$39.93	$40.29	$40.29	18,310
2022-07-27	$40.53	$41.28	$40.53	$40.96	$40.96	9,763
2022-07-26	$41.22	$41.30	$40.65	$40.83	$40.83	13,593
2022-07-25	$40.81	$41.36	$40.81	$41.23	$41.23	21,821
2022-07-22	$41.19	$41.29	$40.64	$40.98	$40.98	7,442
2022-07-21	$41.17	$41.24	$40.58	$41.13	$41.13	17,711
2022-07-20	$41.46	$41.57	$41.13	$41.26	$41.26	21,045
2022-07-19	$40.90	$41.98	$40.90	$41.72	$41.72	34,222
2022-07-18	$40.56	$41.16	$40.51	$40.56	$40.56	21,499
2022-07-15	$39.55	$40.60	$39.55	$40.43	$40.43	20,212
2022-07-14	$39.14	$39.82	$39.02	$39.20	$39.20	25,291
2022-07-13	$39.83	$40.11	$39.67	$39.67	$39.67	11,859
2022-07-12	$39.94	$40.76	$39.94	$40.20	$40.20	6,932
2022-07-11	$40.40	$40.59	$40.14	$40.24	$40.24	17,175
2022-07-08	$40.57	$40.78	$40.35	$40.62	$40.62	24,311
2022-07-07	$40.60	$40.88	$40.22	$40.65	$40.65	35,331
2022-07-06	$40.01	$40.46	$39.78	$40.15	$40.15	20,167
2022-07-05	$39.95	$40.35	$39.05	$40.23	$40.23	38,908
2022-07-01	$40.08	$40.68	$39.41	$40.30	$40.30	33,459
2022-06-30	$40.42	$41.76	$40.15	$40.26	$40.26	31,927
2022-06-29	$41.65	$41.88	$40.78	$40.88	$40.88	32,956
2022-06-28	$42.30	$42.80	$41.57	$41.71	$41.71	34,582
2022-06-27	$41.41	$42.08	$40.94	$41.75	$41.75	33,889
2022-06-24	$39.95	$42.09	$39.95	$41.10	$41.10	774,100
2022-06-23	$40.26	$40.42	$39.37	$39.92	$39.92	61,622
2022-06-22	$40.26	$40.86	$39.64	$40.13	$40.13	54,948
2022-06-21	$39.69	$40.82	$39.30	$40.55	$40.55	52,678
2022-06-17	$38.92	$39.67	$38.88	$39.30	$39.30	54,566
2022-06-16	$39.35	$39.35	$38.62	$38.96	$38.96	39,235
2022-06-15	$39.82	$40.16	$39.43	$39.76	$39.76	35,555
2022-06-14	$39.80	$40.02	$38.90	$39.53	$39.53	42,341
2022-06-13	$39.69	$40.48	$39.37	$39.82	$39.82	41,284
2022-06-10	$41.17	$41.45	$40.22	$40.32	$40.32	40,336
2022-06-09	$41.64	$41.97	$41.25	$41.48	$41.48	45,368
2022-06-08	$42.53	$42.80	$41.22	$41.58	$41.58	40,575
2022-06-07	$42.20	$43.34	$42.20	$42.94	$42.52	51,764
2022-06-06	$43.13	$43.80	$41.90	$42.30	$41.89	58,947
2022-06-03	$42.54	$43.37	$42.44	$42.99	$42.57	26,734
2022-06-02	$41.42	$42.82	$41.37	$42.66	$42.24	22,906
2022-06-01	$41.86	$41.86	$40.75	$41.07	$40.67	39,935
2022-05-31	$41.51	$41.95	$40.93	$41.56	$41.15	60,391
2022-05-27	$42.00	$42.38	$41.58	$41.82	$41.41	28,343
2022-05-26	$40.78	$42.22	$40.71	$41.63	$41.22	27,014
2022-05-25	$40.30	$40.55	$40.11	$40.31	$39.92	20,147
2022-05-24	$39.72	$40.14	$38.94	$40.10	$39.71	13,620
2022-05-23	$39.60	$39.96	$39.51	$39.70	$39.31	19,284
2022-05-20	$39.45	$39.45	$38.80	$39.21	$38.83	21,008
2022-05-19	$39.76	$39.76	$38.95	$39.16	$38.78	25,599
2022-05-18	$39.50	$39.50	$38.91	$39.34	$38.96	25,506
2022-05-17	$39.17	$40.26	$39.17	$39.97	$39.58	24,214
2022-05-16	$39.26	$39.26	$38.42	$38.69	$38.31	22,756
2022-05-13	$40.26	$40.32	$39.28	$39.30	$38.92	28,376
2022-05-12	$40.73	$40.88	$39.53	$40.04	$39.65	19,794
2022-05-11	$41.08	$41.60	$40.68	$40.74	$40.34	21,848
2022-05-10	$41.03	$41.46	$40.74	$40.89	$40.49	24,699
2022-05-09	$40.26	$40.74	$40.05	$40.37	$39.98	28,209
2022-05-06	$39.88	$40.65	$39.68	$40.44	$40.05	25,094
2022-05-05	$40.74	$40.74	$39.60	$39.83	$39.44	20,999
2022-05-04	$40.53	$41.02	$40.31	$41.02	$40.62	12,620
2022-05-03	$39.34	$40.81	$39.34	$40.16	$39.77	33,617
2022-05-02	$40.00	$40.44	$38.76	$39.35	$38.97	58,248
2022-04-29	$41.31	$41.50	$40.04	$40.07	$39.68	23,316
2022-04-28	$40.39	$41.34	$40.39	$41.12	$40.72	24,260
2022-04-27	$40.86	$41.40	$40.19	$40.21	$39.82	29,158
2022-04-26	$42.57	$42.59	$40.81	$40.82	$40.42	30,178
2022-04-25	$42.87	$43.20	$42.11	$42.67	$42.25	21,786
2022-04-22	$43.71	$43.71	$42.85	$42.85	$42.43	18,012
2022-04-21	$43.71	$44.26	$43.25	$43.53	$43.10	23,750
2022-04-20	$43.02	$43.85	$43.02	$43.73	$43.30	27,970
2022-04-19	$42.09	$42.85	$42.09	$42.77	$42.35	16,491
2022-04-18	$42.14	$42.31	$41.81	$42.01	$41.60	20,364
2022-04-14	$42.52	$42.52	$42.00	$42.06	$41.65	21,285
2022-04-13	$42.22	$42.65	$41.93	$42.40	$41.99	16,289
2022-04-12	$42.23	$42.50	$41.96	$42.00	$41.59	17,548
2022-04-11	$41.44	$42.58	$41.44	$42.15	$41.74	16,447
2022-04-08	$41.22	$41.80	$41.22	$41.78	$41.37	17,798
2022-04-07	$41.98	$41.98	$41.37	$41.49	$41.08	13,655
2022-04-06	$42.71	$42.71	$41.96	$42.10	$41.69	15,587
2022-04-05	$43.20	$43.20	$42.51	$42.67	$42.25	16,661
2022-04-04	$43.70	$43.70	$42.98	$43.20	$42.78	20,511
2022-04-01	$43.63	$43.82	$43.25	$43.72	$43.29	17,170
2022-03-31	$43.82	$43.87	$43.50	$43.57	$43.14	16,478
2022-03-30	$44.80	$44.80	$43.51	$43.84	$43.41	15,887
2022-03-29	$45.41	$45.41	$44.49	$44.64	$44.20	20,499
2022-03-28	$45.77	$45.77	$44.88	$44.99	$44.55	13,446
2022-03-25	$45.52	$46.33	$45.40	$45.75	$45.30	22,037
2022-03-24	$45.40	$45.56	$45.05	$45.35	$44.91	10,753
2022-03-23	$46.10	$46.10	$45.05	$45.31	$44.87	17,831
2022-03-22	$45.10	$46.42	$45.10	$46.10	$45.65	29,167
2022-03-21	$44.80	$45.26	$44.33	$45.00	$44.56	25,663
2022-03-18	$44.96	$45.16	$44.01	$44.79	$44.35	52,998
2022-03-17	$44.89	$45.27	$44.58	$45.00	$44.56	19,434
2022-03-16	$45.03	$45.33	$44.71	$45.03	$44.59	22,109
2022-03-15	$45.06	$45.10	$44.52	$44.81	$44.37	16,233
2022-03-14	$44.38	$44.89	$44.30	$44.75	$44.31	23,512
2022-03-11	$44.17	$44.65	$43.90	$43.93	$43.50	23,350
2022-03-10	$43.81	$44.12	$43.36	$44.08	$43.65	19,181
2022-03-09	$44.35	$44.61	$43.73	$43.95	$43.52	16,630
2022-03-08	$44.74	$44.74	$43.95	$44.10	$43.27	26,496
2022-03-07	$44.55	$44.71	$43.70	$43.97	$43.14	25,120
2022-03-04	$44.85	$45.26	$44.05	$44.48	$43.64	19,634
2022-03-03	$45.36	$45.39	$44.89	$45.39	$44.53	25,226
2022-03-02	$44.06	$45.39	$43.91	$45.18	$44.33	27,197
2022-03-01	$44.90	$44.91	$43.22	$43.64	$42.81	39,843
2022-02-28	$43.35	$45.11	$43.07	$44.79	$43.94	34,771
2022-02-25	$42.01	$43.63	$42.01	$43.26	$42.44	17,050
2022-02-24	$42.00	$42.00	$40.81	$41.52	$40.73	18,668
2022-02-23	$43.25	$43.32	$42.61	$42.64	$41.83	11,014
2022-02-22	$43.48	$43.79	$42.97	$43.34	$42.52	14,319
2022-02-18	$42.74	$43.66	$42.74	$43.26	$42.44	14,475
2022-02-17	$42.76	$43.02	$42.54	$42.92	$42.11	11,013
2022-02-16	$43.55	$43.72	$43.03	$43.50	$42.68	10,158
2022-02-15	$43.22	$44.15	$43.22	$43.85	$43.02	11,009
2022-02-14	$43.50	$43.50	$42.52	$42.98	$42.17	17,213
2022-02-11	$42.97	$43.43	$42.86	$43.29	$42.47	15,884
2022-02-10	$42.82	$43.80	$42.82	$43.08	$42.27	14,619
2022-02-09	$43.80	$44.02	$42.95	$43.10	$42.28	14,154
2022-02-08	$43.63	$44.56	$43.63	$44.00	$43.17	8,884
2022-02-07	$43.51	$44.05	$43.42	$43.74	$42.91	9,569
2022-02-04	$43.29	$43.82	$42.62	$43.67	$42.84	14,782
2022-02-03	$42.65	$43.64	$42.65	$43.04	$42.23	15,122
2022-02-02	$43.91	$43.91	$43.19	$43.45	$42.63	17,882
2022-02-01	$44.08	$44.36	$43.67	$44.11	$43.28	10,303
2022-01-31	$42.67	$44.13	$42.67	$43.94	$43.11	15,508
2022-01-28	$43.73	$43.96	$42.40	$43.28	$42.46	12,892
2022-01-27	$43.70	$44.46	$43.36	$43.53	$42.71	25,573
2022-01-26	$43.01	$44.75	$43.00	$43.50	$42.68	19,320
2022-01-25	$43.44	$44.75	$43.04	$43.75	$42.92	36,976
2022-01-24	$42.44	$44.33	$42.00	$43.98	$43.15	21,908
2022-01-21	$43.00	$43.66	$42.53	$42.88	$42.07	16,732
2022-01-20	$44.88	$44.88	$43.18	$43.27	$42.45	9,455
2022-01-19	$45.38	$45.38	$44.21	$44.21	$43.37	7,359
2022-01-18	$45.56	$45.56	$44.65	$45.06	$44.21	31,211
2022-01-14	$45.17	$45.76	$45.15	$45.76	$44.89	7,528
2022-01-13	$45.69	$46.07	$45.62	$45.64	$44.78	6,251
2022-01-12	$45.79	$45.79	$45.30	$45.32	$44.46	17,692
2022-01-11	$44.98	$45.66	$44.72	$45.47	$44.61	13,542
2022-01-10	$46.26	$46.26	$45.07	$45.67	$44.81	12,198
2022-01-07	$46.05	$46.44	$46.00	$46.22	$45.35	7,300
2022-01-06	$45.20	$46.26	$45.16	$46.00	$45.13	12,534
2022-01-05	$45.23	$45.86	$44.58	$45.13	$44.28	14,901
2022-01-04	$43.83	$45.30	$43.83	$44.94	$44.09	21,186
2022-01-03	$43.46	$44.68	$43.46	$43.85	$43.02	17,661
2021-12-31	$43.86	$44.20	$43.18	$43.46	$42.64	13,694
2021-12-30	$43.82	$44.15	$43.68	$43.80	$42.97	6,326
2021-12-29	$43.18	$43.91	$43.01	$43.91	$43.08	19,858
2021-12-28	$43.54	$43.86	$42.96	$43.20	$42.38	21,259
2021-12-27	$43.20	$43.57	$42.34	$43.15	$42.33	53,150
2021-12-23	$42.85	$43.19	$42.60	$42.97	$42.16	15,465
2021-12-22	$42.70	$43.01	$42.18	$42.80	$41.99	9,153
2021-12-21	$43.43	$43.43	$41.89	$42.95	$42.14	20,123
2021-12-20	$42.25	$42.25	$41.00	$42.06	$41.26	66,355
2021-12-17	$42.92	$43.55	$42.61	$42.73	$41.92	26,506
2021-12-16	$42.82	$43.55	$42.42	$43.40	$42.58	28,838
2021-12-15	$42.45	$43.37	$41.44	$43.05	$42.24	13,068
2021-12-14	$42.31	$43.31	$42.17	$42.95	$41.77	20,956
2021-12-13	$42.73	$43.23	$41.91	$42.30	$41.14	16,704
2021-12-10	$42.82	$43.32	$42.70	$42.70	$41.53	8,051
2021-12-09	$42.63	$43.23	$42.63	$42.97	$41.79	6,692
2021-12-08	$43.41	$43.60	$43.00	$43.05	$41.87	9,440
2021-12-07	$44.45	$44.51	$43.55	$43.55	$42.35	8,518
2021-12-06	$44.33	$45.59	$43.80	$43.80	$42.60	43,820
2021-12-03	$44.30	$44.83	$43.55	$44.05	$42.84	19,759
2021-12-02	$42.60	$44.39	$42.60	$44.30	$43.08	13,394
2021-12-01	$41.69	$42.94	$41.69	$42.02	$40.86	18,069
2021-11-30	$42.25	$42.25	$40.53	$40.55	$39.43	16,688
2021-11-29	$43.86	$43.86	$42.06	$42.30	$41.14	12,939
2021-11-26	$44.00	$44.87	$42.23	$42.88	$41.70	11,250
2021-11-24	$45.62	$45.84	$45.14	$45.14	$43.90	5,367
2021-11-23	$45.66	$46.18	$45.60	$46.01	$44.74	10,739
2021-11-22	$45.30	$46.53	$45.20	$45.60	$44.35	9,273
2021-11-19	$45.26	$45.86	$44.74	$44.85	$43.62	10,225
2021-11-18	$45.89	$45.97	$45.36	$45.65	$44.39	8,416
2021-11-17	$45.69	$46.05	$45.49	$45.75	$44.49	10,793
2021-11-16	$46.42	$46.47	$45.97	$46.20	$44.93	11,681
2021-11-15	$46.56	$46.56	$45.71	$46.55	$45.27	14,808
2021-11-12	$46.45	$46.88	$45.84	$46.45	$45.17	16,577
2021-11-11	$46.00	$46.45	$45.97	$46.45	$45.17	8,669
2021-11-10	$45.14	$46.26	$45.14	$45.82	$44.56	14,388
2021-11-09	$44.90	$45.81	$44.90	$45.26	$44.02	9,690
2021-11-08	$47.11	$47.24	$45.88	$45.88	$44.62	10,785
2021-11-05	$46.15	$47.34	$46.15	$47.24	$45.94	14,653
2021-11-04	$46.19	$46.19	$45.55	$45.72	$44.46	12,143
2021-11-03	$43.35	$46.61	$43.35	$45.91	$44.65	12,701
2021-11-02	$44.80	$45.30	$44.70	$44.96	$43.72	7,941
2021-11-01	$44.39	$45.16	$44.39	$44.90	$43.67	13,353
2021-10-29	$44.71	$45.17	$44.42	$44.42	$43.20	9,601
2021-10-28	$43.64	$45.19	$43.64	$44.52	$43.30	7,978
2021-10-27	$44.42	$45.00	$43.54	$43.68	$42.48	13,369
2021-10-26	$44.76	$45.22	$44.38	$44.38	$43.16	7,650
2021-10-25	$44.59	$45.45	$44.46	$45.01	$43.77	12,374
2021-10-22	$44.31	$45.00	$44.25	$44.70	$43.47	11,125
2021-10-21	$44.05	$44.27	$43.25	$43.99	$42.78	15,373
2021-10-20	$43.46	$44.32	$43.46	$44.31	$43.09	4,447
2021-10-19	$44.26	$44.35	$43.63	$44.16	$42.95	8,256
2021-10-18	$44.21	$44.77	$43.86	$44.09	$42.88	15,624
2021-10-15	$44.96	$44.96	$44.04	$44.05	$42.84	12,343
2021-10-14	$43.77	$44.41	$43.77	$44.41	$43.19	20,672
2021-10-13	$43.80	$44.34	$43.50	$43.72	$42.52	12,581
2021-10-12	$43.91	$44.51	$43.63	$43.74	$42.54	9,463
2021-10-11	$44.31	$44.47	$43.56	$44.09	$42.88	17,908
2021-10-08	$44.30	$44.78	$44.13	$44.13	$42.92	6,427
2021-10-07	$44.44	$44.90	$44.24	$44.51	$43.29	16,210
2021-10-06	$44.34	$44.50	$43.78	$44.16	$42.95	15,046
2021-10-05	$44.04	$44.75	$43.73	$44.63	$43.40	9,110
2021-10-04	$43.90	$44.48	$43.68	$43.69	$42.49	9,516
2021-10-01	$42.88	$44.69	$42.78	$44.20	$42.98	11,624
2021-09-30	$43.10	$43.65	$42.51	$42.51	$41.34	15,143
2021-09-29	$43.52	$43.52	$42.38	$43.17	$41.98	13,063
2021-09-28	$43.38	$43.38	$42.25	$42.47	$41.30	15,805
2021-09-27	$41.74	$43.75	$41.69	$43.20	$42.01	16,892
2021-09-24	$40.68	$42.05	$40.68	$41.69	$40.54	21,976
2021-09-23	$39.72	$41.32	$39.72	$40.90	$39.78	10,427
2021-09-22	$39.28	$39.89	$38.94	$39.61	$38.52	19,998
2021-09-21	$39.06	$39.47	$38.52	$39.33	$38.25	20,294
2021-09-20	$38.57	$39.61	$38.42	$38.76	$37.69	21,480
2021-09-17	$40.26	$40.43	$38.63	$38.85	$37.78	70,097
2021-09-16	$40.16	$40.43	$40.00	$40.01	$38.91	7,872
2021-09-15	$40.09	$40.48	$40.00	$40.39	$39.28	19,151
2021-09-14	$40.15	$40.45	$39.80	$39.80	$38.71	15,736
2021-09-13	$40.57	$41.48	$39.90	$40.32	$39.21	16,771
2021-09-10	$40.94	$41.47	$40.03	$40.03	$38.93	10,564
2021-09-09	$41.93	$41.93	$40.58	$40.58	$39.46	17,385
2021-09-08	$41.79	$42.15	$40.51	$42.15	$40.99	15,623
2021-09-07	$42.84	$42.84	$42.01	$42.11	$40.59	11,653
2021-09-03	$42.53	$43.23	$42.21	$42.90	$41.35	13,355
2021-09-02	$42.50	$42.83	$42.00	$42.50	$40.96	7,080
2021-09-01	$41.97	$42.30	$41.59	$42.30	$40.77	8,391
2021-08-31	$41.17	$42.41	$40.97	$41.97	$40.45	14,240
2021-08-30	$41.86	$42.10	$40.82	$41.15	$39.66	25,762
2021-08-27	$40.75	$42.08	$40.75	$42.08	$40.56	14,566
2021-08-26	$41.48	$41.48	$40.59	$40.59	$39.12	15,281
2021-08-25	$41.49	$41.91	$41.17	$41.17	$39.68	5,793
2021-08-24	$40.51	$41.18	$40.50	$40.87	$39.39	5,298
2021-08-23	$40.25	$41.20	$40.25	$41.20	$39.71	7,657
2021-08-20	$40.12	$40.66	$39.78	$39.89	$38.45	39,873
2021-08-19	$41.19	$41.30	$40.10	$40.37	$38.91	10,927
2021-08-18	$40.84	$42.36	$40.84	$41.40	$39.90	8,684
2021-08-17	$42.01	$42.01	$40.65	$40.69	$39.22	6,579
2021-08-16	$42.46	$42.46	$41.98	$41.98	$40.46	7,738
2021-08-13	$43.60	$43.60	$42.67	$42.81	$41.26	4,257
2021-08-12	$43.40	$43.62	$42.91	$43.34	$41.77	6,920
2021-08-11	$42.55	$43.54	$42.55	$43.54	$41.96	8,733
2021-08-10	$42.21	$42.28	$41.89	$42.24	$40.71	4,409
2021-08-09	$42.24	$42.50	$41.51	$42.04	$40.52	3,482
2021-08-06	$41.18	$42.58	$41.18	$42.10	$40.58	9,406
2021-08-05	$40.86	$41.28	$40.51	$40.78	$39.30	4,050
2021-08-04	$39.92	$40.60	$39.75	$40.58	$39.11	9,912
2021-08-03	$40.40	$40.46	$39.20	$40.10	$38.65	26,427
2021-08-02	$41.31	$41.51	$40.13	$40.25	$38.79	17,230
2021-07-30	$40.70	$41.50	$40.65	$40.82	$39.34	7,045
2021-07-29	$41.40	$41.47	$40.53	$40.66	$39.19	10,257
2021-07-28	$41.23	$41.28	$40.52	$41.01	$39.53	8,909
2021-07-27	$41.20	$41.88	$40.81	$40.81	$39.33	8,157
2021-07-26	$40.69	$41.86	$40.69	$41.86	$40.35	7,546
2021-07-23	$40.94	$41.18	$40.35	$40.57	$39.10	22,219
2021-07-22	$41.88	$41.88	$40.46	$41.06	$39.57	6,530
2021-07-21	$41.28	$42.43	$40.75	$41.82	$40.31	12,870
2021-07-20	$40.75	$42.83	$40.66	$40.89	$39.41	19,081
2021-07-19	$41.05	$41.39	$40.11	$40.40	$38.94	22,085
2021-07-16	$41.66	$41.66	$41.18	$41.21	$39.72	18,576
2021-07-15	$41.05	$41.45	$41.01	$41.29	$39.80	13,222
2021-07-14	$41.29	$41.65	$41.13	$41.13	$39.64	5,161
2021-07-13	$41.51	$42.25	$41.03	$41.20	$39.71	8,108
2021-07-12	$41.26	$42.04	$41.08	$41.70	$40.19	11,556
2021-07-09	$40.82	$41.98	$40.82	$41.26	$39.77	12,919
2021-07-08	$41.25	$42.10	$40.63	$40.63	$39.16	12,109
2021-07-07	$42.11	$42.59	$41.44	$41.44	$39.94	9,755
2021-07-06	$42.43	$42.43	$41.38	$41.38	$39.88	12,507
2021-07-02	$43.16	$43.16	$42.24	$42.24	$40.71	6,556
2021-07-01	$43.30	$43.32	$42.91	$43.25	$41.68	26,972
2021-06-30	$43.56	$43.69	$42.75	$42.75	$41.20	15,194
2021-06-29	$42.85	$44.11	$42.32	$42.99	$41.43	12,403
2021-06-28	$42.33	$43.03	$42.30	$42.75	$41.20	12,040
2021-06-25	$43.38	$43.69	$42.45	$42.47	$40.93	79,997
2021-06-24	$43.86	$43.86	$42.75	$43.47	$41.90	10,355
2021-06-23	$43.00	$43.58	$42.20	$43.29	$41.72	12,844
2021-06-22	$42.56	$43.57	$42.05	$43.00	$41.44	17,626
2021-06-21	$42.24	$43.48	$42.24	$42.93	$41.38	11,415
2021-06-18	$44.06	$44.84	$41.86	$41.86	$40.35	82,659
2021-06-17	$44.07	$44.95	$43.76	$44.86	$43.24	22,870
2021-06-16	$43.74	$44.96	$43.68	$44.80	$43.18	15,745
2021-06-15	$44.14	$44.56	$43.68	$44.50	$42.89	10,787
2021-06-14	$44.41	$44.55	$43.65	$44.22	$42.62	9,774
2021-06-11	$44.00	$44.50	$44.00	$44.50	$42.89	13,666
2021-06-10	$44.99	$44.99	$43.76	$43.90	$42.31	10,878
2021-06-09	$45.00	$45.45	$44.26	$44.63	$43.01	10,962
2021-06-08	$45.03	$45.78	$44.99	$45.27	$43.27	10,404
2021-06-07	$44.64	$45.39	$44.64	$45.03	$43.04	9,799
2021-06-04	$44.82	$45.22	$44.42	$44.64	$42.67	26,308
2021-06-03	$44.39	$44.92	$44.03	$44.82	$42.84	10,131
2021-06-02	$44.73	$44.86	$44.00	$44.34	$42.38	11,442
2021-06-01	$43.59	$44.82	$42.74	$44.82	$42.84	16,235
2021-05-28	$43.11	$43.64	$42.75	$43.55	$41.63	13,469
2021-05-27	$43.14	$43.61	$42.96	$43.12	$41.22	6,391
2021-05-26	$42.50	$43.00	$42.49	$42.75	$40.86	12,518
2021-05-25	$44.92	$44.92	$42.31	$42.31	$40.44	13,332
2021-05-24	$45.00	$45.00	$43.82	$44.29	$42.34	11,286
2021-05-21	$45.02	$45.13	$43.70	$44.85	$42.87	8,597
2021-05-20	$43.77	$44.70	$43.47	$44.70	$42.73	5,950
2021-05-19	$43.66	$44.20	$42.95	$43.90	$41.96	13,648
2021-05-18	$45.39	$45.39	$44.17	$44.17	$42.22	8,630
2021-05-17	$45.04	$45.71	$44.30	$45.71	$43.69	9,918
2021-05-14	$44.30	$45.13	$44.25	$45.13	$43.14	11,124
2021-05-13	$43.75	$44.16	$43.01	$44.06	$42.12	17,009
2021-05-12	$43.16	$43.24	$42.46	$42.90	$41.01	14,922
2021-05-11	$42.92	$43.41	$42.53	$42.96	$41.06	15,774
2021-05-10	$43.91	$44.17	$43.45	$43.57	$41.65	15,337
2021-05-07	$43.41	$43.90	$43.40	$43.90	$41.96	6,455
2021-05-06	$42.96	$43.94	$42.95	$43.93	$41.99	12,161
2021-05-05	$43.72	$43.78	$42.88	$42.91	$41.02	9,848
2021-05-04	$43.95	$44.37	$43.42	$43.61	$41.69	9,763
2021-05-03	$42.97	$44.82	$42.92	$44.69	$42.72	27,168
2021-04-30	$42.71	$43.00	$42.46	$42.65	$40.77	33,960
2021-04-29	$42.88	$43.20	$42.67	$42.68	$40.80	12,084
2021-04-28	$42.14	$42.82	$42.14	$42.52	$40.64	10,411
2021-04-27	$41.77	$42.57	$41.73	$42.00	$40.15	20,752
2021-04-26	$42.87	$42.94	$41.64	$41.64	$39.80	9,812
2021-04-23	$42.21	$42.53	$41.94	$42.41	$40.54	16,383
2021-04-22	$42.11	$42.37	$41.34	$41.73	$39.89	10,592
2021-04-21	$41.74	$42.75	$41.74	$42.42	$40.55	10,737
2021-04-20	$41.77	$42.06	$41.46	$41.68	$39.84	24,530
2021-04-19	$42.80	$42.80	$41.73	$42.13	$40.27	12,307
2021-04-16	$43.15	$43.49	$42.00	$42.79	$40.90	11,169
2021-04-15	$43.27	$43.27	$42.26	$42.77	$40.88	10,422
2021-04-14	$42.03	$43.39	$42.03	$43.10	$41.20	16,201
2021-04-13	$43.10	$43.10	$42.36	$42.42	$40.55	11,348
2021-04-12	$43.48	$43.73	$42.68	$43.10	$41.20	14,704
2021-04-09	$44.15	$44.15	$42.76	$43.13	$41.23	15,990
2021-04-08	$43.13	$44.16	$43.03	$44.16	$42.21	21,407
2021-04-07	$43.84	$43.96	$43.00	$43.01	$41.11	16,252
2021-04-06	$43.64	$44.19	$43.51	$43.57	$41.65	16,548
2021-04-05	$43.65	$43.85	$43.54	$43.67	$41.74	11,471
2021-04-01	$42.19	$43.81	$41.71	$43.67	$41.74	16,646
2021-03-31	$42.83	$42.88	$42.34	$42.51	$40.63	29,047
2021-03-30	$42.86	$43.46	$42.77	$42.77	$40.88	10,794
2021-03-29	$43.72	$43.73	$42.59	$42.59	$40.71	20,058
2021-03-26	$43.43	$44.13	$43.26	$43.87	$41.93	12,988
2021-03-25	$41.81	$42.97	$41.01	$42.88	$40.99	24,173
2021-03-24	$42.59	$44.63	$41.70	$41.70	$39.86	17,121
2021-03-23	$43.33	$44.20	$41.88	$42.14	$40.28	24,292
2021-03-22	$44.63	$46.68	$43.40	$43.98	$42.04	24,917
2021-03-19	$45.29	$46.69	$44.01	$44.85	$42.87	56,395
2021-03-18	$46.00	$47.35	$45.29	$45.53	$43.52	26,147
2021-03-17	$45.85	$46.00	$45.26	$45.81	$43.79	25,254
2021-03-16	$46.58	$46.58	$45.14	$45.55	$43.54	23,123
2021-03-15	$47.87	$47.88	$45.79	$46.38	$44.33	16,725
2021-03-12	$46.75	$48.19	$46.75	$47.70	$45.60	30,896
2021-03-11	$46.51	$46.90	$45.50	$46.48	$44.43	30,067
2021-03-10	$45.34	$46.89	$45.34	$46.15	$44.11	32,439
2021-03-09	$46.96	$47.22	$45.49	$46.08	$43.70	33,948
2021-03-08	$44.62	$47.55	$44.62	$47.53	$45.07	42,986
2021-03-05	$42.43	$44.65	$42.43	$44.28	$41.99	29,448
2021-03-04	$42.83	$43.49	$41.03	$41.67	$39.51	38,148
2021-03-03	$41.37	$44.30	$41.37	$42.97	$40.75	40,560
2021-03-02	$39.96	$41.57	$39.71	$41.27	$39.14	33,901
2021-03-01	$39.35	$40.26	$38.43	$39.71	$37.66	69,440
2021-02-26	$36.78	$38.74	$36.75	$38.49	$36.50	36,431
2021-02-25	$37.25	$37.46	$36.09	$36.55	$34.66	34,689
2021-02-24	$36.50	$37.64	$35.76	$36.74	$34.84	37,569
2021-02-23	$36.50	$36.50	$35.65	$36.31	$34.43	31,315
2021-02-22	$35.90	$36.21	$35.57	$35.99	$34.13	50,407
2021-02-19	$34.82	$35.93	$34.82	$35.93	$34.07	29,268
2021-02-18	$35.65	$35.93	$34.82	$34.94	$33.13	17,559
2021-02-17	$36.13	$36.13	$35.39	$35.83	$33.98	27,132
2021-02-16	$35.91	$36.04	$35.32	$35.48	$33.65	28,385
2021-02-12	$35.00	$35.58	$34.75	$35.50	$33.66	12,211
2021-02-11	$35.55	$35.67	$34.98	$35.06	$33.25	15,909
2021-02-10	$35.97	$35.97	$35.36	$35.45	$33.62	19,012
2021-02-09	$35.51	$36.07	$35.50	$35.74	$33.89	28,447
2021-02-08	$35.02	$35.93	$34.83	$35.91	$34.05	18,312
2021-02-05	$35.00	$35.00	$33.98	$34.75	$32.95	26,002
2021-02-04	$34.47	$35.11	$34.40	$35.11	$33.29	17,597
2021-02-03	$33.37	$34.48	$33.37	$34.47	$32.69	20,590
2021-02-02	$33.77	$34.17	$33.10	$33.57	$31.83	25,698
2021-02-01	$32.08	$33.32	$31.91	$33.21	$31.49	27,821
2021-01-29	$32.55	$32.68	$32.00	$32.12	$30.46	21,065
2021-01-28	$32.74	$33.04	$31.73	$32.32	$30.65	20,972
2021-01-27	$33.05	$34.30	$31.96	$32.32	$30.65	35,377
2021-01-26	$34.15	$34.46	$33.28	$33.60	$31.86	14,947
2021-01-25	$34.65	$34.65	$33.80	$34.22	$32.45	25,027
2021-01-22	$33.40	$36.00	$33.40	$34.74	$32.94	22,280
2021-01-21	$35.12	$35.31	$33.43	$33.91	$32.16	28,029
2021-01-20	$34.89	$35.73	$34.84	$34.91	$33.10	33,994
2021-01-19	$34.92	$35.47	$34.25	$35.07	$33.26	23,276
2021-01-15	$34.89	$35.36	$34.65	$34.74	$32.94	18,380
2021-01-14	$34.83	$35.73	$34.74	$35.64	$33.80	13,901
2021-01-13	$35.86	$35.86	$34.85	$35.04	$33.23	12,396
2021-01-12	$35.16	$35.83	$34.32	$35.78	$33.93	24,288
2021-01-11	$34.31	$34.89	$33.50	$34.80	$33.00	22,057
2021-01-08	$35.81	$35.81	$33.92	$34.61	$32.82	43,426
2021-01-07	$36.65	$36.65	$35.74	$35.93	$34.07	35,871
2021-01-06	$34.41	$37.13	$34.36	$36.08	$34.21	96,416
2021-01-05	$33.52	$34.43	$33.52	$33.78	$32.03	78,540
2021-01-04	$34.21	$34.33	$33.34	$33.56	$31.82	27,647
2020-12-31	$33.77	$34.24	$33.46	$33.95	$32.19	16,616
2020-12-30	$33.21	$34.04	$33.21	$33.60	$31.86	18,005
2020-12-29	$34.10	$34.11	$33.21	$33.51	$31.78	15,067
2020-12-28	$33.30	$34.33	$33.30	$34.01	$32.25	21,705
2020-12-24	$32.94	$33.10	$32.75	$32.95	$31.25	7,834
2020-12-23	$33.28	$33.52	$32.56	$32.90	$31.20	16,504
2020-12-22	$32.84	$33.57	$32.63	$33.31	$31.59	24,896
2020-12-21	$34.02	$34.02	$32.51	$33.01	$31.30	22,262
2020-12-18	$33.80	$34.44	$33.28	$34.42	$32.64	92,154
2020-12-17	$33.78	$33.78	$33.06	$33.70	$31.96	18,869
2020-12-16	$34.15	$34.18	$33.51	$33.81	$32.06	18,457
2020-12-15	$33.80	$34.39	$33.56	$34.19	$32.09	36,268
2020-12-14	$33.28	$33.59	$33.02	$33.37	$31.32	30,507
2020-12-11	$32.65	$32.87	$32.33	$32.74	$30.73	22,361
2020-12-10	$32.72	$33.54	$32.45	$33.02	$30.99	13,295
2020-12-09	$33.00	$33.85	$32.77	$33.07	$31.04	23,886
2020-12-08	$32.70	$33.00	$32.61	$33.00	$30.97	26,378
2020-12-07	$32.74	$33.20	$32.60	$32.81	$30.79	63,120
2020-12-04	$32.51	$33.27	$32.00	$33.18	$31.14	33,404
2020-12-03	$32.09	$32.39	$31.76	$32.24	$30.26	19,157
2020-12-02	$31.41	$32.51	$31.10	$32.09	$30.12	37,997
2020-12-01	$32.13	$32.71	$30.86	$31.44	$29.51	39,139
2020-11-30	$33.56	$33.56	$31.62	$31.77	$29.82	28,726
2020-11-27	$34.44	$34.44	$33.16	$33.89	$31.81	9,078
2020-11-25	$34.14	$34.49	$33.49	$34.11	$32.01	22,996
2020-11-24	$33.63	$34.69	$33.13	$34.54	$32.42	29,572
2020-11-23	$33.50	$33.54	$32.60	$33.11	$31.08	36,191
2020-11-20	$33.29	$33.51	$32.71	$32.95	$30.93	29,719
2020-11-19	$33.01	$33.26	$31.52	$33.11	$31.08	23,012
2020-11-18	$33.53	$33.61	$33.00	$33.05	$31.02	29,753
2020-11-17	$34.39	$34.39	$33.11	$33.63	$31.56	21,208
2020-11-16	$33.50	$34.67	$33.02	$34.67	$32.54	30,860
2020-11-13	$33.27	$33.50	$32.87	$33.08	$31.05	19,129
2020-11-12	$34.07	$34.59	$32.70	$33.21	$31.17	27,006
2020-11-11	$34.81	$35.00	$33.62	$34.22	$32.12	25,808
2020-11-10	$33.02	$34.50	$32.51	$34.50	$32.38	21,706
2020-11-09	$32.23	$33.47	$31.71	$32.81	$30.79	47,826
2020-11-06	$30.12	$30.42	$29.93	$30.01	$28.17	29,166
2020-11-05	$29.04	$30.25	$28.49	$29.97	$28.13	26,050
2020-11-04	$29.25	$29.44	$28.70	$29.15	$27.36	28,396
2020-11-03	$29.51	$31.32	$29.22	$29.88	$28.04	22,450
2020-11-02	$29.04	$29.45	$28.89	$29.14	$27.35	21,696
2020-10-30	$28.69	$29.30	$28.47	$28.56	$26.81	21,449
2020-10-29	$28.73	$28.99	$28.02	$28.84	$27.07	15,952
2020-10-28	$30.92	$30.92	$28.72	$28.88	$27.11	33,923
2020-10-27	$31.25	$31.75	$30.98	$31.03	$29.12	14,091
2020-10-26	$31.45	$31.48	$30.70	$30.85	$28.95	20,466
2020-10-23	$32.07	$32.73	$30.26	$31.50	$29.56	21,760
2020-10-22	$30.00	$32.20	$30.00	$31.84	$29.88	26,534
2020-10-21	$29.96	$30.27	$29.90	$30.11	$28.26	8,357
2020-10-20	$30.07	$30.17	$29.76	$29.96	$28.12	31,869
2020-10-19	$29.86	$30.23	$29.75	$29.76	$27.93	19,388
2020-10-16	$29.50	$29.82	$29.10	$29.62	$27.80	10,434
2020-10-15	$28.85	$29.72	$28.53	$29.72	$27.89	30,381
2020-10-14	$28.63	$29.37	$28.63	$29.32	$27.52	23,333
2020-10-13	$29.58	$29.58	$28.89	$29.16	$27.37	20,313
2020-10-12	$29.31	$29.83	$29.31	$29.83	$28.00	14,632
2020-10-09	$29.64	$29.64	$28.95	$29.31	$27.51	13,910
2020-10-08	$29.20	$29.55	$28.40	$29.20	$27.41	32,720
2020-10-07	$28.03	$29.49	$28.03	$29.15	$27.36	32,044
2020-10-06	$27.79	$29.15	$26.81	$27.57	$25.88	31,822
2020-10-05	$27.24	$27.51	$26.59	$27.40	$25.72	27,530
2020-10-02	$25.07	$26.66	$25.01	$26.58	$24.95	26,699
2020-10-01	$25.64	$25.64	$24.92	$25.48	$23.91	40,868
2020-09-30	$25.15	$25.82	$25.15	$25.49	$23.92	18,099
2020-09-29	$25.35	$25.35	$24.55	$25.30	$23.75	32,446
2020-09-28	$24.57	$25.50	$24.33	$25.22	$23.67	59,934
2020-09-25	$24.16	$24.85	$23.82	$24.00	$22.53	43,457
2020-09-24	$23.76	$24.56	$23.61	$24.15	$22.67	45,986
2020-09-23	$24.96	$25.22	$23.44	$23.48	$22.04	39,107
2020-09-22	$25.10	$25.34	$24.32	$24.81	$23.29	59,674
2020-09-21	$25.79	$25.82	$24.52	$24.89	$23.36	76,391
2020-09-18	$28.19	$28.19	$25.67	$25.89	$24.30	107,102
2020-09-17	$28.25	$28.45	$27.70	$27.97	$26.25	19,381
2020-09-16	$29.00	$29.50	$28.67	$28.74	$26.97	44,391
2020-09-15	$29.29	$29.43	$28.58	$28.83	$27.06	23,701
2020-09-14	$28.69	$29.08	$28.48	$29.07	$27.28	17,204
2020-09-11	$28.47	$28.85	$28.36	$28.54	$26.79	25,432
2020-09-10	$28.24	$28.51	$27.51	$28.24	$26.51	22,218
2020-09-09	$28.83	$28.83	$27.72	$28.06	$26.34	24,760
2020-09-08	$28.97	$29.55	$27.77	$28.82	$26.72	29,744
2020-09-04	$28.57	$29.59	$28.24	$28.98	$26.86	29,168
2020-09-03	$28.00	$29.25	$27.68	$27.79	$25.76	28,202
2020-09-02	$27.26	$28.20	$27.21	$27.99	$25.95	24,925
2020-09-01	$27.00	$27.49	$26.75	$27.23	$25.24	23,881
2020-08-31	$26.73	$27.05	$26.36	$26.91	$24.95	32,432
2020-08-28	$26.35	$26.76	$26.35	$26.57	$24.63	20,137
2020-08-27	$25.68	$26.30	$25.58	$26.01	$24.11	18,760
2020-08-26	$26.33	$26.33	$25.33	$25.33	$23.48	11,575
2020-08-25	$26.33	$26.35	$25.95	$26.23	$24.32	18,290
2020-08-24	$25.62	$26.10	$25.15	$25.92	$24.03	38,946
2020-08-21	$25.18	$25.48	$24.61	$25.23	$23.39	28,008
2020-08-20	$25.30	$25.54	$25.12	$25.12	$23.29	9,640
2020-08-19	$25.47	$25.92	$24.81	$25.64	$23.77	9,650
2020-08-18	$26.19	$26.19	$25.42	$25.51	$23.65	14,532
2020-08-17	$26.59	$26.59	$26.15	$26.26	$24.34	12,697
2020-08-14	$26.16	$26.93	$26.16	$26.89	$24.93	12,290
2020-08-13	$26.50	$26.53	$26.15	$26.33	$24.41	29,337
2020-08-12	$26.84	$26.95	$26.41	$26.80	$24.84	31,145
2020-08-11	$26.30	$26.90	$25.97	$26.37	$24.45	38,182
2020-08-10	$24.27	$26.01	$23.43	$25.67	$23.80	30,705
2020-08-07	$22.40	$24.22	$22.40	$24.20	$22.43	27,249
2020-08-06	$22.47	$22.73	$22.27	$22.42	$20.78	19,059
2020-08-05	$22.85	$22.85	$22.23	$22.47	$20.83	34,204
2020-08-04	$22.66	$22.81	$22.30	$22.75	$21.09	11,209
2020-08-03	$23.02	$23.30	$22.72	$22.85	$21.18	20,930
2020-07-31	$22.86	$23.10	$22.21	$23.02	$21.34	27,908
2020-07-30	$23.44	$23.51	$22.92	$23.04	$21.36	19,717
2020-07-29	$23.11	$24.13	$22.82	$24.00	$22.25	27,957
2020-07-28	$22.70	$23.54	$22.24	$23.19	$21.50	36,396
2020-07-27	$23.31	$23.35	$22.04	$22.34	$20.71	17,016
2020-07-24	$23.07	$23.35	$22.94	$22.99	$21.31	14,001
2020-07-23	$22.84	$23.49	$22.75	$23.34	$21.64	26,498
2020-07-22	$23.15	$23.44	$23.12	$23.18	$21.49	17,789
2020-07-21	$23.15	$23.66	$22.90	$23.37	$21.66	18,982
2020-07-20	$22.86	$23.39	$22.18	$22.74	$21.08	26,768
2020-07-17	$23.33	$23.74	$22.25	$23.01	$21.33	32,458
2020-07-16	$23.40	$23.88	$23.05	$23.51	$21.79	27,982
2020-07-15	$22.84	$24.23	$22.84	$23.50	$21.78	45,708
2020-07-14	$22.57	$22.85	$22.07	$22.24	$20.62	21,112
2020-07-13	$22.49	$22.88	$21.97	$22.72	$21.06	21,883
2020-07-10	$21.18	$22.35	$21.18	$22.31	$20.68	19,220
2020-07-09	$21.53	$22.50	$20.90	$20.90	$19.37	19,234
2020-07-08	$22.50	$22.84	$21.39	$21.84	$20.25	17,174
2020-07-07	$23.04	$23.36	$22.33	$22.33	$20.70	13,974
2020-07-06	$24.00	$24.00	$22.93	$23.50	$21.78	17,657
2020-07-02	$24.27	$24.94	$23.15	$23.53	$21.81	23,332
2020-07-01	$25.42	$25.42	$23.33	$23.50	$21.78	32,402
2020-06-30	$24.76	$25.60	$24.76	$25.14	$23.30	27,241
2020-06-29	$24.33	$25.20	$23.44	$25.04	$23.21	43,956
2020-06-26	$22.54	$24.89	$21.49	$24.59	$22.80	141,659
2020-06-25	$21.57	$22.87	$21.57	$22.87	$21.20	21,302
2020-06-24	$22.51	$22.51	$21.15	$21.80	$20.21	34,636
2020-06-23	$22.65	$23.35	$22.52	$22.88	$21.21	35,420
2020-06-22	$22.30	$22.76	$22.13	$22.75	$21.09	21,768
2020-06-19	$23.20	$23.20	$21.96	$22.68	$21.02	36,594
2020-06-18	$22.41	$22.99	$22.21	$22.64	$20.99	21,464
2020-06-17	$24.43	$24.43	$22.54	$22.54	$20.89	26,912
2020-06-16	$24.60	$24.64	$23.26	$24.11	$22.35	55,545
2020-06-15	$23.23	$24.00	$22.63	$23.92	$22.17	33,007
2020-06-12	$23.66	$24.12	$22.57	$23.57	$21.85	25,654
2020-06-11	$23.74	$24.09	$22.30	$22.30	$20.67	23,446
2020-06-10	$27.83	$27.83	$25.06	$25.14	$23.30	21,507
2020-06-09	$28.00	$28.95	$27.40	$28.14	$25.74	23,763
2020-06-08	$28.83	$29.16	$28.20	$28.75	$26.30	25,744
2020-06-05	$27.16	$29.27	$27.05	$28.41	$25.98	35,641
2020-06-04	$25.40	$26.36	$25.00	$25.54	$23.36	24,079
2020-06-03	$24.00	$26.52	$24.00	$26.15	$23.92	17,477
2020-06-02	$24.50	$25.54	$23.14	$23.90	$21.86	25,090
2020-06-01	$23.09	$24.91	$22.54	$24.09	$22.03	35,414
2020-05-29	$25.52	$25.86	$22.78	$23.07	$21.10	31,281
2020-05-28	$26.99	$27.29	$25.01	$25.52	$23.34	30,009
2020-05-27	$24.33	$26.67	$24.18	$26.43	$24.17	22,728
2020-05-26	$22.95	$23.96	$22.94	$23.57	$21.56	36,687
2020-05-22	$22.37	$22.37	$21.46	$22.07	$20.19	12,549
2020-05-21	$21.93	$22.55	$21.92	$22.18	$20.29	18,933
2020-05-20	$20.70	$22.10	$20.63	$22.09	$20.20	27,326
2020-05-19	$21.37	$21.54	$19.98	$20.12	$18.40	26,979
2020-05-18	$20.95	$21.53	$20.59	$21.49	$19.66	29,471
2020-05-15	$19.43	$20.05	$19.15	$19.99	$18.28	23,245
2020-05-14	$19.37	$19.76	$18.20	$19.63	$17.95	38,946
2020-05-13	$20.28	$20.28	$18.54	$19.92	$18.22	54,615
2020-05-12	$21.69	$21.69	$20.02	$20.16	$18.44	65,136
2020-05-11	$22.73	$22.73	$21.02	$21.28	$19.46	39,514
2020-05-08	$21.58	$23.01	$21.55	$22.73	$20.79	71,914
2020-05-07	$21.26	$21.87	$20.64	$20.86	$19.08	26,882
2020-05-06	$22.06	$22.10	$20.85	$20.90	$19.12	35,338
2020-05-05	$23.75	$24.04	$21.80	$21.97	$20.09	51,535
2020-05-04	$22.84	$24.07	$22.19	$23.47	$21.47	33,536
2020-05-01	$23.01	$23.55	$22.25	$23.15	$21.17	33,648
2020-04-30	$23.95	$23.95	$23.10	$23.45	$21.45	24,217
2020-04-29	$24.76	$24.76	$23.65	$24.00	$21.95	32,869
2020-04-28	$23.08	$24.06	$23.08	$23.83	$21.80	29,137
2020-04-27	$23.32	$24.69	$23.24	$24.38	$22.30	19,857
2020-04-24	$22.82	$22.85	$22.41	$22.76	$20.82	16,788
2020-04-23	$22.62	$23.27	$22.19	$23.05	$21.08	35,852
2020-04-22	$21.62	$22.10	$21.02	$21.80	$19.94	22,318
2020-04-21	$21.06	$22.02	$20.53	$21.41	$19.58	37,579
2020-04-20	$20.51	$21.78	$20.51	$21.60	$19.76	54,996
2020-04-17	$21.22	$22.30	$20.71	$20.87	$19.09	40,861
2020-04-16	$22.12	$22.79	$19.32	$20.68	$18.91	35,850
2020-04-15	$23.01	$23.11	$21.55	$21.75	$19.89	29,505
2020-04-14	$24.99	$24.99	$23.59	$23.67	$21.65	17,292
2020-04-13	$24.99	$24.99	$23.49	$24.11	$22.05	20,707
2020-04-09	$23.90	$25.47	$23.90	$25.00	$22.87	43,854
2020-04-08	$24.33	$24.65	$22.62	$23.59	$21.58	29,825
2020-04-07	$25.85	$26.66	$23.70	$24.73	$22.62	18,887
2020-04-06	$23.37	$24.93	$21.95	$24.79	$22.67	57,526
2020-04-03	$23.07	$24.65	$22.20	$22.51	$20.59	17,020
2020-04-02	$23.05	$24.48	$22.12	$23.65	$21.63	20,666
2020-04-01	$25.15	$25.40	$23.00	$23.02	$21.05	37,439
2020-03-31	$26.97	$27.00	$24.27	$27.00	$24.70	32,294
2020-03-30	$25.25	$27.20	$25.24	$27.20	$24.88	15,894
2020-03-27	$26.67	$28.11	$25.05	$25.25	$23.09	22,602
2020-03-26	$24.57	$27.89	$24.57	$27.89	$25.51	22,764
2020-03-25	$25.20	$29.12	$24.01	$24.52	$22.43	26,715
2020-03-24	$23.46	$25.39	$22.57	$24.98	$22.85	30,159
2020-03-23	$21.27	$22.59	$19.43	$22.04	$20.16	44,770
2020-03-20	$22.62	$26.51	$21.00	$21.22	$19.41	69,341
2020-03-19	$20.00	$26.95	$17.32	$22.61	$20.68	38,198
2020-03-18	$25.56	$26.08	$20.16	$20.16	$18.44	27,525
2020-03-17	$23.62	$28.97	$21.21	$26.39	$24.14	38,517
2020-03-16	$25.14	$26.99	$23.10	$23.10	$21.13	31,880
2020-03-13	$27.27	$29.16	$26.85	$29.01	$26.53	36,403
2020-03-12	$26.73	$26.76	$25.21	$26.13	$23.90	31,647
2020-03-11	$28.95	$29.26	$27.72	$28.16	$25.76	25,334
2020-03-10	$30.62	$32.01	$28.75	$29.91	$27.03	27,016
2020-03-09	$32.25	$33.12	$29.47	$29.90	$27.02	21,697
2020-03-06	$33.08	$33.90	$31.10	$33.80	$30.55	27,466
2020-03-05	$35.25	$35.97	$33.47	$34.07	$30.79	27,285
2020-03-04	$35.75	$36.01	$35.24	$35.78	$32.34	17,451
2020-03-03	$37.05	$37.67	$35.36	$35.36	$31.96	21,559
2020-03-02	$34.78	$37.11	$34.47	$37.11	$33.54	23,214
2020-02-28	$36.27	$36.72	$33.79	$34.95	$31.59	29,233
2020-02-27	$37.61	$39.08	$36.69	$36.75	$33.21	23,161
2020-02-26	$38.95	$39.15	$37.74	$38.00	$34.34	20,280
2020-02-25	$39.63	$39.63	$38.60	$38.86	$35.12	24,662
2020-02-24	$39.78	$40.07	$39.38	$39.57	$35.76	18,703
2020-02-21	$40.02	$40.63	$39.27	$40.40	$36.51	21,371
2020-02-20	$39.51	$40.01	$39.14	$40.01	$36.16	24,229
2020-02-19	$40.10	$40.28	$39.90	$39.96	$36.11	64,134
2020-02-18	$40.02	$40.29	$39.30	$40.29	$36.41	13,729
2020-02-14	$39.70	$40.00	$39.10	$39.91	$36.07	19,515
2020-02-13	$37.80	$39.70	$37.80	$39.70	$35.88	29,443
2020-02-12	$37.90	$38.20	$37.59	$38.05	$34.39	27,043
2020-02-11	$37.98	$37.99	$37.70	$37.70	$34.07	20,735
2020-02-10	$37.83	$37.96	$37.31	$37.92	$34.27	21,128
2020-02-07	$37.65	$37.90	$37.31	$37.68	$34.05	21,504
2020-02-06	$38.21	$38.23	$37.45	$37.65	$34.03	17,729
2020-02-05	$37.61	$38.53	$37.61	$38.05	$34.39	21,239
2020-02-04	$38.47	$38.70	$37.66	$37.70	$34.07	14,969
2020-02-03	$37.86	$39.34	$37.86	$37.92	$34.27	16,616
2020-01-31	$38.36	$38.36	$37.50	$37.63	$34.01	19,350
2020-01-30	$37.70	$38.53	$37.60	$38.40	$34.70	10,328
2020-01-29	$37.65	$38.47	$37.52	$38.02	$34.36	25,900
2020-01-28	$37.86	$38.53	$37.68	$37.97	$34.31	8,958
2020-01-27	$37.00	$38.19	$37.00	$37.69	$34.06	18,189
2020-01-24	$37.31	$37.49	$37.00	$37.00	$33.44	9,707
2020-01-23	$37.01	$37.68	$36.54	$37.68	$34.05	17,974
2020-01-22	$37.75	$37.75	$37.06	$37.07	$33.50	10,131
2020-01-21	$38.00	$38.22	$37.69	$37.81	$34.17	9,271
2020-01-17	$39.06	$39.06	$38.06	$38.20	$34.52	12,992
2020-01-16	$38.29	$39.10	$38.02	$38.82	$35.08	8,728
2020-01-15	$38.00	$38.45	$37.68	$38.18	$34.50	15,739
2020-01-14	$38.35	$38.41	$37.95	$38.01	$34.35	17,558
2020-01-13	$38.05	$38.74	$38.00	$38.74	$35.01	9,845
2020-01-10	$37.81	$38.14	$37.66	$38.02	$34.36	25,887
2020-01-09	$37.75	$38.18	$37.75	$38.00	$34.34	14,285
2020-01-08	$37.38	$37.94	$37.36	$37.80	$34.16	10,981
2020-01-07	$37.07	$37.26	$37.07	$37.18	$33.60	14,554
2020-01-06	$37.26	$37.72	$37.15	$37.22	$33.64	15,058
2020-01-03	$37.72	$37.82	$37.38	$37.48	$33.87	13,028
2020-01-02	$38.41	$38.41	$37.84	$38.00	$34.34	9,065
2019-12-31	$38.17	$38.32	$37.71	$38.30	$34.61	13,581
2019-12-30	$37.96	$38.25	$37.59	$37.93	$34.28	8,755
2019-12-27	$38.58	$38.58	$37.97	$37.97	$34.31	9,837
2019-12-26	$38.80	$38.80	$37.93	$38.49	$34.78	6,070
2019-12-24	$38.46	$38.78	$38.46	$38.78	$35.05	1,792
2019-12-23	$39.29	$39.29	$38.34	$38.59	$34.87	12,150
2019-12-20	$38.63	$39.41	$38.28	$39.28	$35.50	59,300
2019-12-19	$38.88	$39.15	$38.27	$38.64	$34.92	18,138
2019-12-18	$39.74	$39.74	$38.97	$39.10	$35.34	10,666
2019-12-17	$39.57	$40.04	$39.04	$39.75	$35.62	25,335
2019-12-16	$39.34	$40.36	$39.27	$39.36	$35.27	14,316
2019-12-13	$38.51	$39.85	$38.47	$39.37	$35.28	19,411
2019-12-12	$38.26	$39.09	$38.09	$38.80	$34.77	12,098
2019-12-11	$38.03	$38.62	$38.03	$38.41	$34.42	9,093
2019-12-10	$37.52	$38.43	$37.22	$37.89	$33.96	17,953
2019-12-09	$37.18	$37.80	$36.92	$37.57	$33.67	19,132
2019-12-06	$37.27	$37.47	$36.91	$36.95	$33.11	17,809
2019-12-05	$36.68	$37.01	$36.42	$36.67	$32.86	12,258
2019-12-04	$36.73	$36.89	$36.40	$36.46	$32.67	11,743
2019-12-03	$36.60	$36.91	$36.39	$36.62	$32.82	9,738
2019-12-02	$37.26	$37.27	$36.81	$36.94	$33.10	9,031
2019-11-29	$37.05	$37.48	$37.05	$37.47	$33.58	7,858
2019-11-27	$37.26	$37.78	$37.26	$37.50	$33.61	9,809
2019-11-26	$37.80	$37.99	$36.86	$37.11	$33.26	24,378
2019-11-25	$37.96	$38.09	$37.87	$37.87	$33.94	18,069
2019-11-22	$37.82	$38.13	$37.58	$37.72	$33.80	13,349
2019-11-21	$38.39	$38.39	$37.94	$37.95	$34.01	11,719
2019-11-20	$38.49	$38.95	$38.05	$38.08	$34.13	14,035
2019-11-19	$38.55	$39.00	$38.13	$38.78	$34.75	8,907
2019-11-18	$38.57	$38.76	$38.07	$38.38	$34.39	10,337
2019-11-15	$38.88	$39.38	$38.63	$39.00	$34.95	16,637
2019-11-14	$38.51	$38.93	$38.27	$38.66	$34.65	15,680
2019-11-13	$38.64	$38.75	$38.10	$38.64	$34.63	8,325
2019-11-12	$38.90	$39.44	$38.67	$38.70	$34.68	12,174
2019-11-11	$38.85	$39.27	$38.80	$39.10	$35.04	12,308
2019-11-08	$38.85	$39.19	$38.73	$38.96	$34.91	8,913
2019-11-07	$39.66	$39.80	$38.96	$38.96	$34.91	10,083
2019-11-06	$39.63	$39.81	$39.26	$39.60	$35.49	9,529
2019-11-05	$39.89	$39.90	$39.58	$39.79	$35.66	8,744
2019-11-04	$39.68	$39.94	$39.49	$39.70	$35.58	11,969
2019-11-01	$39.17	$39.76	$38.99	$39.31	$35.23	14,575
2019-10-31	$39.87	$39.87	$38.81	$38.95	$34.91	15,242
2019-10-30	$39.02	$40.44	$38.68	$39.73	$35.60	16,115
2019-10-29	$36.11	$39.12	$36.11	$38.96	$34.91	16,732
2019-10-28	$37.58	$37.75	$36.88	$37.53	$33.63	14,002
2019-10-25	$37.73	$38.11	$37.35	$37.38	$33.50	8,141
2019-10-24	$38.25	$38.25	$37.50	$37.73	$33.81	7,160
2019-10-23	$38.40	$38.55	$38.12	$38.42	$34.43	3,345
2019-10-22	$38.33	$38.89	$38.14	$38.39	$34.40	13,234
2019-10-21	$38.07	$38.84	$38.07	$38.54	$34.54	11,742
2019-10-18	$37.46	$38.07	$37.46	$37.85	$33.92	16,463
2019-10-17	$37.88	$37.88	$37.51	$37.74	$33.82	10,671
2019-10-16	$37.85	$37.85	$37.36	$37.71	$33.79	6,982
2019-10-15	$37.24	$38.00	$37.24	$37.75	$33.83	11,709
2019-10-14	$37.21	$37.36	$36.96	$37.33	$33.45	8,350
2019-10-11	$37.50	$38.15	$37.50	$37.60	$33.70	10,562
2019-10-10	$37.29	$37.60	$36.93	$37.08	$33.23	13,101
2019-10-09	$37.55	$37.72	$37.38	$37.38	$33.50	8,184
2019-10-08	$38.07	$38.07	$37.36	$37.36	$33.48	7,761
2019-10-07	$38.34	$38.64	$38.03	$38.23	$34.26	14,447
2019-10-04	$38.47	$38.77	$38.12	$38.34	$34.36	12,891
2019-10-03	$38.81	$38.94	$38.14	$38.32	$34.34	10,702
2019-10-02	$38.58	$39.20	$38.36	$38.85	$34.82	12,675
2019-10-01	$40.00	$40.09	$38.70	$38.70	$34.68	13,952
2019-09-30	$39.94	$40.19	$39.67	$39.67	$35.55	41,448
2019-09-27	$40.00	$40.14	$39.58	$39.75	$35.62	49,804
2019-09-26	$40.66	$40.66	$39.63	$39.63	$35.51	16,964
2019-09-25	$40.47	$40.83	$40.02	$40.35	$36.16	42,456
2019-09-24	$41.19	$41.20	$40.32	$40.47	$36.27	17,353
2019-09-23	$41.41	$41.90	$41.03	$41.20	$36.92	27,780
2019-09-20	$41.00	$41.63	$40.25	$41.10	$36.83	71,598
2019-09-19	$41.33	$42.28	$40.64	$40.82	$36.58	16,310
2019-09-18	$40.84	$41.97	$40.60	$41.82	$37.48	25,099
2019-09-17	$40.74	$41.25	$40.49	$41.05	$36.79	11,192
2019-09-16	$40.89	$41.96	$40.16	$41.20	$36.92	21,730
2019-09-13	$40.50	$41.61	$40.50	$41.29	$37.00	22,400
2019-09-12	$39.29	$40.78	$39.29	$40.50	$36.29	24,479
2019-09-11	$38.24	$39.69	$38.18	$39.66	$35.54	16,995
2019-09-10	$38.25	$38.35	$38.15	$38.31	$34.33	20,749
2019-09-09	$37.15	$38.34	$37.14	$38.15	$34.19	15,515
2019-09-06	$37.04	$37.35	$37.00	$37.13	$33.27	11,878
2019-09-05	$36.26	$37.49	$36.26	$37.15	$33.29	18,657
2019-09-04	$35.77	$36.13	$35.67	$35.90	$32.17	13,030
2019-09-03	$36.01	$36.33	$35.16	$35.94	$31.91	22,145
2019-08-30	$36.30	$36.34	$36.10	$36.20	$32.15	8,461
2019-08-29	$36.13	$36.52	$35.92	$36.30	$32.23	9,379
2019-08-28	$35.50	$35.99	$35.50	$35.77	$31.76	9,628
2019-08-27	$35.88	$35.92	$35.28	$35.30	$31.35	14,053
2019-08-26	$35.27	$36.48	$35.27	$36.47	$32.39	10,462
2019-08-23	$36.41	$36.52	$34.85	$35.02	$31.10	12,526
2019-08-22	$35.89	$36.47	$35.89	$36.34	$32.27	8,794
2019-08-21	$35.87	$36.17	$35.84	$35.93	$31.91	9,486
2019-08-20	$36.68	$36.68	$35.91	$35.92	$31.90	12,829
2019-08-19	$36.67	$36.88	$36.34	$36.76	$32.64	23,545
2019-08-16	$35.92	$36.64	$35.55	$36.50	$32.41	19,419
2019-08-15	$35.50	$35.90	$35.40	$35.71	$31.71	10,731
2019-08-14	$35.30	$35.58	$35.24	$35.47	$31.50	11,478
2019-08-13	$36.14	$36.47	$35.96	$36.10	$32.06	6,781
2019-08-12	$35.85	$36.08	$35.71	$35.82	$31.81	6,366
2019-08-09	$36.37	$36.37	$35.60	$35.78	$31.77	18,608
2019-08-08	$36.65	$36.91	$36.27	$36.27	$32.21	13,192
2019-08-07	$35.31	$36.28	$35.31	$35.60	$31.61	13,284
2019-08-06	$34.89	$36.00	$34.80	$35.94	$31.91	14,667
2019-08-05	$35.24	$36.25	$34.72	$34.72	$30.83	12,157
2019-08-02	$35.74	$36.26	$35.74	$35.76	$31.75	7,110
2019-08-01	$38.35	$38.73	$36.06	$36.09	$32.05	16,374
2019-07-31	$38.12	$39.58	$38.06	$38.97	$34.61	23,611
2019-07-30	$36.80	$38.30	$36.80	$37.94	$33.69	14,017
2019-07-29	$37.31	$37.48	$37.06	$37.17	$33.01	17,679
2019-07-26	$36.58	$37.53	$33.60	$37.31	$33.13	31,411
2019-07-25	$36.30	$37.48	$36.19	$36.90	$32.77	24,672
2019-07-24	$35.81	$37.30	$35.36	$37.01	$32.86	17,307
2019-07-23	$36.18	$36.31	$35.67	$36.31	$32.24	7,911
2019-07-22	$36.09	$36.24	$35.66	$35.94	$31.91	9,535
2019-07-19	$35.97	$36.33	$35.97	$36.16	$32.11	9,482
2019-07-18	$36.18	$36.28	$36.08	$36.13	$32.08	4,303
2019-07-17	$35.69	$36.27	$35.69	$35.97	$31.94	10,896
2019-07-16	$35.96	$36.37	$35.94	$36.06	$32.02	9,516
2019-07-15	$36.22	$36.42	$36.01	$36.07	$32.03	14,070
2019-07-12	$35.72	$36.85	$35.72	$36.60	$32.50	24,205
2019-07-11	$35.77	$35.85	$35.51	$35.85	$31.83	8,611
2019-07-10	$36.06	$36.37	$35.71	$35.89	$31.87	12,131
2019-07-09	$35.70	$36.16	$35.70	$36.13	$32.08	9,239
2019-07-08	$35.96	$36.26	$35.78	$36.07	$32.03	10,304
2019-07-05	$35.44	$36.30	$35.44	$36.21	$32.15	11,268
2019-07-03	$35.40	$35.55	$35.22	$35.35	$31.39	3,744
2019-07-02	$35.72	$35.93	$35.54	$35.70	$31.70	15,948
2019-07-01	$35.74	$36.12	$34.70	$35.84	$31.83	17,214
2019-06-28	$34.86	$35.72	$34.86	$35.66	$31.67	44,552
2019-06-27	$34.20	$34.78	$34.16	$34.78	$30.88	16,833
2019-06-26	$34.00	$34.21	$33.61	$33.88	$30.09	9,474
2019-06-25	$33.25	$34.16	$33.00	$33.80	$30.01	19,372
2019-06-24	$33.78	$34.50	$33.22	$33.22	$29.50	13,716
2019-06-21	$33.52	$34.28	$33.52	$33.98	$30.17	34,760
2019-06-20	$34.25	$34.29	$33.68	$33.72	$29.94	10,996
2019-06-19	$34.22	$34.34	$33.94	$34.18	$30.35	10,690
2019-06-18	$34.31	$34.82	$34.23	$34.43	$30.57	9,904
2019-06-17	$34.76	$34.81	$34.26	$34.35	$30.50	14,582
2019-06-14	$34.39	$34.94	$34.00	$34.78	$30.88	11,397
2019-06-13	$34.23	$34.37	$34.20	$34.29	$30.45	5,121
2019-06-12	$33.45	$34.20	$33.02	$33.94	$30.14	11,060
2019-06-11	$33.79	$34.05	$33.61	$33.88	$30.09	9,985
2019-06-10	$33.40	$33.96	$33.26	$33.81	$30.02	10,360
2019-06-07	$33.27	$33.56	$33.27	$33.43	$29.69	13,753
2019-06-06	$33.43	$33.59	$33.21	$33.39	$29.65	8,734
2019-06-05	$33.69	$33.89	$33.35	$33.44	$29.69	13,463
2019-06-04	$33.64	$34.35	$33.64	$34.22	$30.12	15,741
2019-06-03	$33.68	$33.73	$33.27	$33.55	$29.53	12,619
2019-05-31	$33.33	$33.72	$33.26	$33.43	$29.42	10,717
2019-05-30	$34.24	$34.37	$33.88	$33.96	$29.89	12,319
2019-05-29	$34.50	$34.51	$33.97	$34.02	$29.94	17,666
2019-05-28	$34.56	$34.89	$34.15	$34.49	$30.35	19,181
2019-05-24	$33.97	$34.62	$33.51	$34.50	$30.36	16,062
2019-05-23	$34.50	$34.60	$33.40	$33.42	$29.41	12,596
2019-05-22	$35.01	$35.06	$34.51	$34.78	$30.61	7,767
2019-05-21	$35.50	$35.55	$34.50	$35.38	$31.14	9,324
2019-05-20	$34.99	$35.49	$34.99	$35.49	$31.23	9,586
2019-05-17	$34.98	$35.46	$34.82	$35.10	$30.89	12,651
2019-05-16	$34.50	$35.32	$34.50	$35.31	$31.08	8,722
2019-05-15	$35.57	$35.97	$35.15	$35.40	$31.16	12,561
2019-05-14	$35.12	$36.10	$35.12	$35.79	$31.50	14,473
2019-05-13	$36.47	$36.47	$35.28	$35.28	$31.05	13,902
2019-05-10	$36.42	$36.78	$36.42	$36.70	$32.30	9,403
2019-05-09	$36.37	$36.72	$36.21	$36.60	$32.21	8,286
2019-05-08	$36.80	$36.91	$36.63	$36.71	$32.31	8,705
2019-05-07	$36.19	$36.70	$36.11	$36.67	$32.27	14,917
2019-05-06	$35.56	$36.89	$35.35	$36.56	$32.18	39,266
2019-05-03	$35.42	$35.89	$35.17	$35.88	$31.58	45,313
2019-05-02	$35.17	$35.45	$35.09	$35.09	$30.88	15,213
2019-05-01	$35.49	$35.49	$35.00	$35.00	$30.80	13,339
2019-04-30	$34.75	$35.56	$34.75	$35.49	$31.23	18,317
2019-04-29	$34.10	$34.78	$34.07	$34.63	$30.48	10,538
2019-04-26	$34.00	$34.79	$34.00	$34.79	$30.62	5,128
2019-04-25	$34.03	$34.61	$33.88	$33.88	$29.82	9,637
2019-04-24	$33.62	$34.64	$33.62	$34.03	$29.95	15,973
2019-04-23	$33.22	$35.01	$33.22	$34.44	$30.31	15,076
2019-04-22	$34.42	$34.64	$33.31	$33.31	$29.32	7,817
2019-04-18	$34.56	$34.68	$33.87	$34.61	$30.46	7,895
2019-04-17	$34.57	$34.68	$34.14	$34.56	$30.42	5,237
2019-04-16	$34.53	$34.73	$34.15	$34.62	$30.47	8,785
2019-04-15	$34.55	$34.55	$33.69	$33.96	$29.89	11,879
2019-04-12	$34.79	$34.79	$34.09	$34.28	$30.17	6,462
2019-04-11	$34.49	$34.60	$34.44	$34.55	$30.41	5,969
2019-04-10	$34.35	$34.48	$34.28	$34.32	$30.21	5,060
2019-04-09	$34.86	$34.86	$34.38	$34.39	$30.27	4,866
2019-04-08	$34.85	$35.07	$34.68	$34.85	$30.67	8,927
2019-04-05	$34.69	$35.06	$34.68	$35.06	$30.86	5,210
2019-04-04	$34.35	$34.68	$34.26	$34.49	$30.35	5,820
2019-04-03	$34.81	$35.14	$34.42	$34.42	$30.29	6,757
2019-04-02	$34.82	$35.24	$34.40	$34.81	$30.64	8,710
2019-04-01	$34.67	$35.20	$34.62	$34.95	$30.76	18,879
2019-03-29	$34.65	$34.89	$34.15	$34.42	$30.29	13,723
2019-03-28	$34.43	$34.89	$34.26	$34.65	$30.50	8,731
2019-03-27	$34.25	$34.57	$33.95	$34.41	$30.28	13,488
2019-03-26	$34.58	$34.58	$34.07	$34.49	$30.35	10,869
2019-03-25	$33.67	$34.00	$33.23	$34.00	$29.92	14,780
2019-03-22	$35.09	$35.09	$33.42	$33.55	$29.53	29,845
2019-03-21	$35.69	$36.09	$35.30	$35.34	$31.10	13,287
2019-03-20	$36.23	$36.43	$35.70	$35.76	$31.47	15,593
2019-03-19	$37.53	$37.53	$36.18	$36.18	$31.84	34,814
2019-03-18	$37.09	$37.74	$37.09	$37.60	$33.09	8,504
2019-03-15	$37.11	$37.46	$37.07	$37.07	$32.63	33,634
2019-03-14	$37.16	$37.33	$37.01	$37.02	$32.58	17,075
2019-03-13	$37.17	$37.47	$37.03	$37.03	$32.59	16,341
2019-03-12	$37.48	$37.73	$37.27	$37.51	$32.75	11,169
2019-03-11	$36.78	$37.44	$36.78	$37.29	$32.56	7,904
2019-03-08	$37.00	$37.00	$36.58	$36.86	$32.18	20,263
2019-03-07	$37.83	$37.85	$37.11	$37.11	$32.40	11,329
2019-03-06	$37.90	$38.28	$37.75	$37.75	$32.96	20,561
2019-03-05	$38.00	$38.14	$37.69	$38.11	$33.27	8,923
2019-03-04	$38.17	$38.36	$38.01	$38.01	$33.18	13,688
2019-03-01	$37.65	$38.12	$37.51	$37.89	$33.08	15,376
2019-02-28	$38.51	$39.27	$37.51	$37.51	$32.75	13,826
2019-02-27	$39.14	$39.16	$38.66	$39.01	$34.06	10,438
2019-02-26	$39.32	$39.97	$39.21	$39.27	$34.28	15,315
2019-02-25	$39.55	$39.57	$39.31	$39.37	$34.37	25,410
2019-02-22	$39.66	$39.66	$39.12	$39.33	$34.34	19,875
2019-02-21	$39.00	$39.83	$39.00	$39.60	$34.57	12,439
2019-02-20	$39.15	$39.39	$38.89	$39.19	$34.21	22,896
2019-02-19	$38.38	$39.20	$38.38	$39.05	$34.09	7,758
2019-02-15	$37.29	$38.64	$37.29	$38.40	$33.52	17,197
2019-02-14	$37.42	$37.42	$37.00	$37.11	$32.40	8,197
2019-02-13	$37.60	$37.98	$37.46	$37.48	$32.72	9,696
2019-02-12	$37.36	$38.11	$37.36	$37.55	$32.78	13,322
2019-02-11	$36.47	$37.43	$36.31	$37.36	$32.62	14,024
2019-02-08	$35.58	$36.54	$35.32	$36.54	$31.90	17,865
2019-02-07	$35.26	$35.65	$35.25	$35.65	$31.12	10,055
2019-02-06	$34.85	$35.36	$34.36	$35.35	$30.86	10,397
2019-02-05	$34.38	$34.84	$34.25	$34.80	$30.38	13,747
2019-02-04	$33.62	$34.32	$33.48	$34.32	$29.96	10,044
2019-02-01	$33.19	$33.60	$33.05	$33.60	$29.33	16,386
2019-01-31	$32.97	$33.30	$32.97	$33.13	$28.92	13,789
2019-01-30	$32.36	$33.24	$32.36	$33.03	$28.84	12,944
2019-01-29	$33.90	$34.24	$32.32	$32.36	$28.25	14,800
2019-01-28	$33.71	$34.22	$33.35	$33.89	$29.59	12,431
2019-01-25	$33.93	$34.48	$33.84	$34.03	$29.71	15,660
2019-01-24	$34.01	$34.49	$33.86	$33.99	$29.67	12,124
2019-01-23	$34.42	$34.82	$33.82	$34.15	$29.81	17,946
2019-01-22	$34.99	$34.99	$34.07	$34.28	$29.93	26,373
2019-01-18	$34.94	$35.20	$34.83	$34.94	$30.50	20,069
2019-01-17	$35.10	$35.28	$34.82	$35.00	$30.56	21,881
2019-01-16	$34.92	$35.35	$34.83	$35.15	$30.69	23,887
2019-01-15	$34.64	$34.88	$34.57	$34.71	$30.30	11,415
2019-01-14	$34.81	$35.42	$34.06	$34.78	$30.36	17,657
2019-01-11	$35.70	$35.70	$34.93	$35.36	$30.87	13,520
2019-01-10	$35.76	$35.90	$35.55	$35.74	$31.20	8,042
2019-01-09	$35.70	$36.56	$35.64	$35.93	$31.37	15,553
2019-01-08	$35.81	$35.81	$35.01	$35.47	$30.97	7,642
2019-01-07	$35.34	$35.78	$34.53	$35.51	$31.00	15,345
2019-01-04	$34.32	$35.41	$33.76	$35.36	$30.87	14,919
2019-01-03	$33.33	$34.57	$33.33	$34.13	$29.80	14,289
2019-01-02	$32.61	$33.55	$31.35	$33.55	$29.29	31,525
2018-12-31	$32.32	$32.93	$32.29	$32.87	$28.70	14,029
2018-12-28	$30.64	$32.24	$30.64	$32.20	$28.11	23,708
2018-12-27	$30.75	$31.96	$30.15	$30.84	$26.92	24,905
2018-12-26	$30.80	$31.28	$29.66	$31.06	$27.12	38,010
2018-12-24	$30.99	$31.33	$30.70	$30.70	$26.80	11,650
2018-12-21	$31.50	$31.50	$30.75	$31.04	$27.10	50,258
2018-12-20	$32.20	$32.41	$31.71	$31.89	$27.84	19,652
2018-12-19	$32.61	$32.96	$32.25	$32.25	$28.16	19,514
2018-12-18	$33.08	$33.10	$32.41	$32.55	$28.42	22,709
2018-12-17	$32.80	$33.19	$32.17	$33.01	$28.82	17,463
2018-12-14	$33.31	$33.31	$32.80	$32.85	$28.68	11,990
2018-12-13	$33.87	$33.87	$32.95	$33.22	$29.00	8,977
2018-12-12	$33.11	$33.96	$32.44	$33.78	$29.49	17,674
2018-12-11	$32.82	$33.31	$32.66	$33.31	$28.85	20,944
2018-12-10	$33.12	$33.12	$32.00	$32.65	$28.28	30,283
2018-12-07	$34.27	$34.47	$32.68	$33.00	$28.58	20,250
2018-12-06	$35.09	$35.66	$34.54	$34.76	$30.11	15,337
2018-12-04	$36.24	$36.24	$35.40	$35.50	$30.75	12,063
2018-12-03	$36.88	$37.00	$36.22	$36.42	$31.54	8,033
2018-11-30	$36.58	$36.86	$35.83	$36.47	$31.59	11,716
2018-11-29	$36.88	$36.97	$35.86	$36.55	$31.66	5,731
2018-11-28	$36.10	$37.25	$35.77	$37.06	$32.10	14,788
2018-11-27	$36.74	$36.95	$36.32	$36.60	$31.70	7,012
2018-11-26	$36.90	$37.17	$36.81	$36.85	$31.92	17,392
2018-11-23	$36.67	$36.83	$36.34	$36.83	$31.90	3,267
2018-11-21	$36.71	$37.00	$36.27	$36.79	$31.86	12,672
2018-11-20	$36.64	$36.90	$36.29	$36.58	$31.68	10,056
2018-11-19	$36.62	$37.24	$36.46	$36.78	$31.86	16,610
2018-11-16	$36.96	$37.34	$36.34	$37.01	$32.05	10,629
2018-11-15	$36.11	$37.16	$35.80	$37.16	$32.18	11,230
2018-11-14	$37.58	$37.74	$36.13	$36.20	$31.35	8,011
2018-11-13	$37.60	$37.78	$37.23	$37.47	$32.45	7,662
2018-11-12	$37.58	$37.94	$36.92	$37.59	$32.56	10,261
2018-11-09	$38.60	$38.79	$37.65	$37.75	$32.70	23,195
2018-11-08	$38.57	$38.76	$38.52	$38.73	$33.54	6,816
2018-11-07	$38.25	$38.64	$37.92	$38.64	$33.47	11,621
2018-11-06	$37.54	$38.05	$37.54	$38.05	$32.96	4,601
2018-11-05	$38.48	$38.48	$37.90	$38.04	$32.95	11,121
2018-11-02	$38.07	$38.62	$38.07	$38.50	$33.35	11,994
2018-11-01	$38.18	$38.28	$37.74	$38.03	$32.94	15,365
2018-10-31	$38.37	$38.37	$37.50	$38.03	$32.94	22,616
2018-10-30	$37.75	$38.18	$36.11	$38.08	$32.98	16,192
2018-10-29	$37.44	$37.44	$35.05	$37.16	$32.18	12,006
2018-10-26	$36.98	$37.18	$35.93	$37.03	$32.07	10,792
2018-10-25	$36.24	$37.36	$35.58	$37.35	$32.35	20,946
2018-10-24	$37.54	$37.78	$35.61	$35.61	$30.84	15,189
2018-10-23	$37.57	$37.60	$36.88	$37.51	$32.49	9,124
2018-10-22	$38.49	$38.49	$37.95	$37.95	$32.87	6,886
2018-10-19	$39.32	$39.32	$38.20	$38.22	$33.10	13,709
2018-10-18	$39.72	$39.87	$39.30	$39.49	$34.20	9,353
2018-10-17	$39.93	$40.00	$39.15	$39.87	$34.53	17,431
2018-10-16	$39.92	$40.04	$39.45	$39.93	$34.58	11,929
2018-10-15	$39.50	$40.15	$39.33	$39.81	$34.48	18,367
2018-10-12	$41.45	$41.45	$38.96	$39.42	$34.14	29,000
2018-10-11	$42.54	$42.72	$41.06	$41.16	$35.65	17,246
2018-10-10	$43.06	$43.14	$42.50	$42.50	$36.81	15,160
2018-10-09	$42.67	$43.16	$42.64	$43.00	$37.24	15,006
2018-10-08	$42.53	$42.82	$42.42	$42.65	$36.94	8,773
2018-10-05	$42.72	$42.72	$42.11	$42.41	$36.73	10,594
2018-10-04	$41.98	$42.64	$41.95	$42.60	$36.90	20,914
2018-10-03	$41.35	$42.10	$41.21	$41.94	$36.32	13,093
2018-10-02	$41.26	$41.41	$41.15	$41.22	$35.70	10,344
2018-10-01	$41.57	$41.59	$41.15	$41.23	$35.71	18,008
2018-09-28	$41.20	$41.64	$41.20	$41.55	$35.99	8,377
2018-09-27	$41.20	$41.42	$41.10	$41.20	$35.68	14,312
2018-09-26	$42.00	$42.03	$41.20	$41.20	$35.68	14,934
2018-09-25	$42.35	$42.35	$41.80	$41.90	$36.29	12,028
2018-09-24	$42.85	$42.85	$42.10	$42.20	$36.55	14,851
2018-09-21	$43.05	$43.15	$42.60	$43.00	$37.24	38,943
2018-09-20	$42.55	$43.50	$42.55	$43.30	$37.50	10,722
2018-09-19	$42.85	$42.95	$42.40	$42.40	$36.72	12,691
2018-09-18	$43.45	$43.80	$42.58	$42.75	$37.03	15,593
2018-09-17	$43.95	$43.95	$43.05	$43.45	$37.63	16,114
2018-09-14	$43.85	$44.25	$43.70	$44.05	$38.15	6,499
2018-09-13	$44.60	$44.60	$43.60	$43.80	$37.94	15,666
2018-09-12	$44.85	$44.85	$44.20	$44.40	$38.46	10,122
2018-09-11	$44.60	$44.98	$44.30	$44.75	$38.76	10,948
2018-09-10	$44.25	$44.85	$44.15	$44.60	$38.63	14,874
2018-09-07	$44.05	$44.40	$44.00	$44.35	$38.41	8,567
2018-09-06	$44.45	$44.50	$44.00	$44.10	$38.20	6,331
2018-09-05	$44.95	$44.95	$44.35	$44.40	$38.46	10,884
2018-09-04	$44.55	$45.40	$44.35	$45.35	$39.04	19,365
2018-08-31	$44.15	$44.75	$44.15	$44.55	$38.35	22,929
2018-08-30	$43.65	$44.30	$43.65	$44.10	$37.96	11,153
2018-08-29	$43.80	$43.95	$43.56	$43.75	$37.66	8,163
2018-08-28	$44.00	$44.15	$43.60	$43.70	$37.62	11,488
2018-08-27	$44.15	$44.30	$43.90	$44.05	$37.92	17,789
2018-08-24	$44.30	$44.30	$43.32	$44.10	$37.96	16,236
2018-08-23	$44.80	$44.80	$44.10	$44.25	$38.09	13,533
2018-08-22	$44.35	$45.15	$44.35	$44.85	$38.61	25,016
2018-08-21	$44.15	$44.95	$44.10	$44.60	$38.39	18,053
2018-08-20	$44.95	$44.95	$44.00	$44.30	$38.14	17,519
2018-08-17	$44.25	$45.15	$44.25	$44.95	$38.70	30,393
2018-08-16	$43.75	$44.65	$43.75	$44.45	$38.27	23,929
2018-08-15	$44.00	$44.60	$43.25	$43.60	$37.53	17,242
2018-08-14	$43.50	$44.25	$43.34	$44.05	$37.92	27,339
2018-08-13	$43.00	$43.40	$43.00	$43.35	$37.32	21,970
2018-08-10	$42.45	$44.03	$42.40	$42.90	$36.93	36,170
2018-08-09	$42.45	$42.70	$42.30	$42.45	$36.54	27,875
2018-08-08	$42.35	$43.25	$42.05	$42.40	$36.50	62,032
2018-08-07	$41.75	$42.25	$41.70	$42.25	$36.37	30,210
2018-08-06	$41.65	$42.05	$41.45	$41.70	$35.90	25,388
2018-08-03	$41.15	$41.55	$41.15	$41.45	$35.68	33,324
2018-08-02	$40.45	$41.15	$40.00	$41.10	$35.38	25,487
2018-08-01	$40.50	$41.20	$40.33	$40.50	$34.87	19,856
2018-07-31	$39.85	$40.50	$39.70	$40.30	$34.69	20,268
2018-07-30	$39.55	$39.95	$39.25	$39.25	$33.79	10,029
2018-07-27	$40.00	$40.00	$39.40	$39.65	$34.13	18,983
2018-07-26	$39.95	$40.08	$39.70	$40.00	$34.43	17,508
2018-07-25	$39.90	$39.95	$39.50	$39.90	$34.35	11,728
2018-07-24	$40.15	$40.23	$39.65	$39.90	$34.35	11,176
2018-07-23	$39.95	$40.35	$39.85	$40.00	$34.43	26,872
2018-07-20	$39.85	$40.00	$39.65	$39.90	$34.35	16,014
2018-07-19	$39.15	$40.00	$39.15	$39.80	$34.26	18,509
2018-07-18	$38.95	$39.17	$38.85	$39.10	$33.66	13,791
2018-07-17	$38.95	$39.15	$38.90	$38.95	$33.53	16,027
2018-07-16	$38.75	$39.08	$38.60	$38.90	$33.49	13,603
2018-07-13	$39.45	$39.50	$38.75	$38.80	$33.40	16,436
2018-07-12	$40.40	$40.40	$39.35	$39.40	$33.92	10,471
2018-07-11	$40.55	$40.75	$40.05	$40.25	$34.65	19,253
2018-07-10	$41.70	$41.70	$40.50	$40.70	$35.04	22,579
2018-07-09	$41.10	$41.80	$41.04	$41.75	$35.94	19,841
2018-07-06	$40.50	$41.00	$40.45	$41.00	$35.30	17,729
2018-07-05	$40.35	$40.55	$40.15	$40.55	$34.91	44,178
2018-07-03	$40.00	$40.75	$40.00	$40.55	$34.91	11,534
2018-07-02	$39.40	$40.20	$39.25	$40.20	$34.61	22,568
2018-06-29	$39.35	$39.75	$38.95	$39.55	$34.05	26,610
2018-06-28	$39.45	$39.75	$39.15	$39.25	$33.79	16,200
2018-06-27	$40.25	$40.25	$39.40	$39.40	$33.92	38,111
2018-06-26	$40.05	$40.25	$39.60	$40.20	$34.61	29,916
2018-06-25	$40.00	$40.05	$39.50	$40.00	$34.43	30,180
2018-06-22	$40.05	$40.25	$39.50	$39.95	$34.39	66,196
2018-06-21	$40.00	$40.10	$39.65	$39.90	$34.35	18,365
2018-06-20	$39.80	$40.00	$39.65	$40.00	$34.43	16,004
2018-06-19	$39.15	$39.80	$39.15	$39.75	$34.22	11,358
2018-06-18	$39.25	$39.40	$38.39	$39.35	$33.88	19,055
2018-06-15	$39.00	$39.47	$38.60	$39.25	$33.79	26,345
2018-06-14	$39.10	$39.10	$38.55	$38.95	$33.53	10,161
2018-06-13	$38.60	$39.13	$38.60	$38.95	$33.53	19,208
2018-06-12	$39.20	$39.20	$38.56	$38.65	$33.27	20,069
2018-06-11	$39.75	$39.75	$38.85	$39.10	$33.66	24,560
2018-06-08	$39.95	$40.20	$39.85	$39.85	$34.31	27,570
2018-06-07	$40.30	$40.45	$40.15	$40.20	$34.61	22,759
2018-06-06	$40.45	$40.70	$40.10	$40.35	$34.74	19,848
2018-06-05	$39.95	$40.90	$39.86	$40.45	$34.62	44,316
2018-06-04	$40.05	$40.55	$40.00	$40.30	$34.49	28,192
2018-06-01	$39.85	$40.08	$39.85	$40.00	$34.23	19,083
2018-05-31	$39.75	$40.05	$39.55	$39.70	$33.97	23,847
2018-05-30	$39.45	$40.00	$38.40	$39.85	$34.10	25,164
2018-05-29	$39.80	$40.00	$38.80	$39.35	$33.67	19,750
2018-05-25	$39.80	$39.95	$39.60	$39.70	$33.97	7,534
2018-05-24	$38.95	$39.80	$38.80	$39.65	$33.93	15,411
2018-05-23	$38.75	$38.90	$38.60	$38.90	$33.29	26,631
2018-05-22	$38.95	$39.20	$38.65	$38.65	$33.08	13,886
2018-05-21	$38.55	$39.25	$38.55	$39.10	$33.46	39,560
2018-05-18	$38.90	$38.97	$38.70	$38.85	$33.25	13,497
2018-05-17	$38.80	$38.95	$38.60	$38.95	$33.33	16,537
2018-05-16	$37.20	$39.15	$37.15	$38.90	$33.29	26,472
2018-05-15	$36.65	$37.10	$36.65	$37.00	$31.66	25,303
2018-05-14	$38.00	$38.00	$36.65	$36.85	$31.54	22,719
2018-05-11	$38.30	$38.30	$37.55	$37.65	$32.22	16,637
2018-05-10	$37.85	$38.35	$37.70	$38.15	$32.65	13,888
2018-05-09	$37.35	$38.05	$37.35	$37.95	$32.48	21,320
2018-05-08	$36.75	$37.45	$36.75	$37.30	$31.92	24,541
2018-05-07	$36.30	$36.90	$36.25	$36.90	$31.58	32,040
2018-05-04	$36.05	$36.20	$35.95	$36.20	$30.98	40,701
2018-05-03	$35.60	$36.10	$35.40	$36.00	$30.81	17,202
2018-05-02	$35.75	$36.05	$35.70	$36.00	$30.81	11,556
2018-05-01	$35.20	$35.65	$35.10	$35.65	$30.51	10,438
2018-04-30	$35.40	$35.40	$35.10	$35.20	$30.12	20,126
2018-04-27	$35.35	$35.35	$35.15	$35.15	$30.08	4,412
2018-04-26	$35.30	$35.45	$35.10	$35.25	$30.17	11,717
2018-04-25	$35.85	$35.90	$35.35	$35.40	$30.29	14,752
2018-04-24	$35.75	$35.95	$35.45	$35.70	$30.55	9,334
2018-04-23	$35.56	$35.80	$35.55	$35.70	$30.55	2,803
2018-04-20	$35.55	$35.67	$35.50	$35.65	$30.51	6,766
2018-04-19	$35.75	$36.02	$35.65	$35.65	$30.51	5,331
2018-04-18	$35.80	$35.95	$35.65	$35.65	$30.51	10,568
2018-04-17	$35.80	$35.80	$35.55	$35.80	$30.64	10,532
2018-04-16	$35.80	$35.85	$35.60	$35.75	$30.59	5,445
2018-04-13	$36.05	$36.05	$35.60	$35.60	$30.47	4,093
2018-04-12	$35.80	$36.10	$35.80	$35.95	$30.77	9,382
2018-04-11	$35.10	$36.00	$34.86	$35.85	$30.68	19,147
2018-04-10	$35.00	$35.15	$34.79	$35.00	$29.95	11,228
2018-04-09	$35.15	$35.15	$34.75	$34.75	$29.74	4,800
2018-04-06	$34.95	$34.95	$34.70	$34.75	$29.74	14,426
2018-04-05	$34.45	$34.95	$34.45	$34.90	$29.87	6,058
2018-04-04	$34.10	$34.70	$34.10	$34.55	$29.57	5,719
2018-04-03	$34.30	$34.40	$33.55	$34.05	$29.14	13,343
2018-04-02	$34.55	$34.55	$33.60	$34.05	$29.14	8,359
2018-03-29	$34.50	$34.85	$34.50	$34.55	$29.57	13,542
2018-03-28	$34.10	$34.45	$34.05	$34.40	$29.44	8,711
2018-03-27	$34.60	$34.75	$33.80	$33.95	$29.05	9,117
2018-03-26	$34.55	$34.85	$34.35	$34.75	$29.74	12,605
2018-03-23	$35.30	$35.30	$34.00	$34.05	$29.14	15,937
2018-03-22	$35.70	$36.05	$35.30	$35.30	$30.21	7,372
2018-03-21	$35.70	$36.05	$35.40	$36.00	$30.81	5,950
2018-03-20	$35.85	$35.99	$35.45	$35.70	$30.55	11,393
2018-03-19	$36.00	$36.05	$35.85	$36.05	$30.85	14,823
2018-03-16	$35.55	$36.05	$35.55	$36.05	$30.85	34,472
2018-03-15	$36.00	$36.00	$35.30	$35.60	$30.47	10,351
2018-03-14	$36.00	$36.05	$35.80	$35.95	$30.77	9,456
2018-03-13	$36.00	$36.05	$35.75	$35.95	$30.77	10,992
2018-03-12	$35.60	$36.00	$35.60	$36.00	$30.81	7,399
2018-03-09	$36.00	$36.05	$35.60	$35.65	$30.51	12,960
2018-03-08	$36.05	$36.05	$35.45	$35.60	$30.47	12,377
2018-03-07	$35.65	$36.05	$35.50	$36.05	$30.85	15,762
2018-03-06	$35.15	$35.90	$34.90	$35.85	$30.48	9,072
2018-03-05	$34.60	$35.15	$34.45	$35.05	$29.80	24,623
2018-03-02	$33.60	$34.45	$33.60	$34.45	$29.29	58,436
2018-03-01	$33.30	$33.70	$33.25	$33.50	$28.48	17,942
2018-02-28	$34.20	$34.25	$33.15	$33.25	$28.27	14,173
2018-02-27	$34.55	$35.10	$34.00	$34.05	$28.95	5,222
2018-02-26	$33.90	$34.45	$33.90	$34.40	$29.24	14,804
2018-02-23	$33.35	$33.95	$33.30	$33.85	$28.78	9,117
2018-02-22	$33.45	$34.00	$33.25	$33.50	$28.48	9,171
2018-02-21	$33.75	$34.30	$33.55	$33.55	$28.52	10,751
2018-02-20	$33.80	$33.80	$33.20	$33.70	$28.65	9,009
2018-02-16	$33.45	$33.80	$33.45	$33.75	$28.69	8,535
2018-02-15	$33.70	$33.80	$33.35	$33.60	$28.56	7,300
2018-02-14	$33.70	$33.90	$33.25	$33.50	$28.48	19,080
2018-02-13	$34.45	$34.45	$33.65	$34.05	$28.95	15,450
2018-02-12	$34.20	$34.60	$33.70	$34.50	$29.33	20,541
2018-02-09	$33.35	$34.20	$33.35	$34.05	$28.95	14,264
2018-02-08	$33.30	$33.75	$33.00	$33.25	$28.27	23,442
2018-02-07	$33.15	$33.45	$33.00	$33.05	$28.10	10,850
2018-02-06	$33.00	$33.50	$33.00	$33.15	$28.18	23,722
2018-02-05	$33.15	$33.50	$33.00	$33.00	$28.05	33,100
2018-02-02	$32.70	$33.45	$32.60	$33.45	$28.44	10,092
2018-02-01	$33.15	$33.15	$32.65	$32.80	$27.88	7,693
2018-01-31	$33.45	$33.70	$33.35	$33.45	$28.44	9,393
2018-01-30	$33.75	$33.80	$33.50	$33.65	$28.61	5,028
2018-01-29	$34.00	$34.10	$33.65	$33.75	$28.69	6,785
2018-01-26	$34.25	$34.25	$33.60	$34.00	$28.90	8,961
2018-01-25	$34.10	$34.30	$33.85	$33.90	$28.82	5,568
2018-01-24	$34.30	$34.55	$33.66	$33.85	$28.78	8,393
2018-01-23	$34.40	$34.80	$34.35	$34.40	$29.24	20,147
2018-01-22	$34.90	$35.13	$34.25	$34.40	$29.24	33,391
2018-01-19	$34.40	$34.90	$34.15	$34.90	$29.67	7,019
2018-01-18	$34.50	$35.00	$34.15	$34.50	$29.33	8,744
2018-01-17	$34.70	$34.80	$34.20	$34.75	$29.54	8,299
2018-01-16	$35.13	$35.70	$34.25	$34.45	$29.29	10,224
2018-01-12	$34.88	$35.80	$34.88	$35.10	$29.84	9,177
2018-01-11	$34.45	$35.85	$34.35	$35.55	$30.22	8,945
2018-01-10	$33.85	$34.72	$33.85	$34.35	$29.20	6,749
2018-01-09	$33.85	$34.10	$33.85	$33.95	$28.86	2,981
2018-01-08	$33.65	$34.20	$33.35	$33.75	$28.69	14,280
2018-01-05	$33.70	$33.70	$33.20	$33.65	$28.61	11,835
2018-01-04	$33.50	$34.67	$33.25	$33.25	$28.27	12,553
2018-01-03	$33.70	$33.70	$33.10	$33.25	$28.27	9,458
2018-01-02	$33.95	$34.20	$33.55	$33.75	$28.69	8,186
2017-12-29	$34.00	$34.20	$33.80	$33.85	$28.78	14,171
2017-12-28	$33.80	$34.20	$33.66	$34.00	$28.90	7,252
2017-12-27	$33.80	$34.40	$33.80	$34.00	$28.90	16,057
2017-12-26	$35.05	$35.05	$33.80	$34.00	$28.90	8,091
2017-12-22	$35.85	$35.85	$35.00	$35.00	$29.75	9,854
2017-12-21	$35.05	$36.20	$35.00	$36.10	$30.69	14,197
2017-12-20	$35.05	$35.35	$34.85	$34.85	$29.63	10,727
2017-12-19	$35.70	$35.70	$34.60	$34.80	$29.58	11,372
2017-12-18	$35.45	$36.40	$35.45	$35.70	$30.35	14,033
2017-12-15	$34.50	$35.35	$34.50	$35.25	$29.97	49,241
2017-12-14	$35.25	$35.52	$34.40	$34.40	$29.24	11,788
2017-12-13	$35.30	$35.95	$35.20	$35.30	$30.01	9,739
2017-12-12	$35.75	$35.85	$35.15	$35.20	$29.92	10,139
2017-12-11	$35.55	$35.80	$35.50	$35.65	$30.31	15,445
2017-12-08	$36.90	$36.90	$35.05	$35.30	$30.01	19,088
2017-12-07	$37.70	$37.70	$36.55	$36.60	$31.11	14,397
2017-12-06	$37.20	$37.90	$37.20	$37.65	$32.01	18,431
2017-12-05	$38.00	$38.10	$37.20	$37.55	$31.74	34,631
2017-12-04	$37.45	$38.15	$37.25	$37.90	$32.03	20,162
2017-12-01	$37.65	$37.80	$36.33	$36.75	$31.06	37,951
2017-11-30	$37.35	$37.70	$36.83	$37.45	$31.65	37,786
2017-11-29	$36.00	$37.95	$36.00	$37.50	$31.69	17,425
2017-11-28	$34.70	$36.05	$34.70	$35.95	$30.38	13,055
2017-11-27	$34.40	$34.83	$34.40	$34.70	$29.33	16,155
2017-11-24	$34.30	$34.55	$34.15	$34.20	$28.91	4,384
2017-11-22	$34.85	$35.15	$34.75	$34.75	$29.37	10,873
2017-11-21	$34.48	$35.00	$34.48	$35.00	$29.58	9,146
2017-11-20	$34.10	$34.65	$34.10	$34.65	$29.29	8,245
2017-11-17	$33.80	$34.50	$33.60	$34.25	$28.95	8,771
2017-11-16	$33.30	$34.50	$33.30	$34.05	$28.78	20,764
2017-11-15	$33.15	$33.65	$33.15	$33.30	$28.14	6,894
2017-11-14	$33.05	$33.60	$32.23	$33.50	$28.31	11,581
2017-11-13	$33.00	$33.30	$32.60	$33.30	$28.14	7,093
2017-11-10	$33.15	$33.45	$33.00	$33.00	$27.89	9,536
2017-11-09	$33.35	$33.40	$32.78	$33.15	$28.02	10,866
2017-11-08	$33.40	$34.00	$33.20	$33.65	$28.44	13,427
2017-11-07	$33.25	$34.10	$33.00	$33.40	$28.23	14,174
2017-11-06	$34.00	$34.55	$33.65	$34.15	$28.86	14,144
2017-11-03	$34.10	$34.35	$33.80	$34.15	$28.86	11,171
2017-11-02	$33.25	$34.25	$32.65	$34.25	$28.95	8,521
2017-11-01	$32.90	$33.30	$31.85	$32.65	$27.60	12,314
2017-10-31	$34.40	$34.40	$32.35	$32.50	$27.47	19,881
2017-10-30	$35.60	$35.60	$34.50	$34.50	$29.16	16,254
2017-10-27	$35.65	$35.70	$35.25	$35.65	$30.13	17,889
2017-10-26	$36.15	$36.25	$35.50	$35.60	$30.09	16,870
2017-10-25	$35.50	$36.25	$35.20	$36.15	$30.55	65,081
2017-10-24	$35.85	$36.20	$35.70	$35.70	$30.17	14,639
2017-10-23	$35.70	$35.75	$35.35	$35.65	$30.13	11,351
2017-10-20	$35.50	$35.70	$35.28	$35.70	$30.17	10,067
2017-10-19	$35.20	$35.50	$34.95	$35.15	$29.71	12,179
2017-10-18	$34.90	$35.70	$34.75	$35.40	$29.92	16,341
2017-10-17	$34.70	$35.10	$34.60	$34.60	$29.24	8,001
2017-10-16	$35.65	$35.90	$34.70	$34.85	$29.45	30,932
2017-10-13	$35.65	$35.75	$35.25	$35.60	$30.09	10,181
2017-10-12	$35.95	$35.95	$35.55	$35.60	$30.09	12,336
2017-10-11	$35.80	$36.70	$35.55	$35.90	$30.34	28,969
2017-10-10	$35.20	$35.90	$35.20	$35.75	$30.22	13,579
2017-10-09	$34.80	$35.20	$34.65	$35.15	$29.71	12,152
2017-10-06	$34.70	$34.94	$34.50	$34.60	$29.24	13,102
2017-10-05	$34.80	$35.15	$34.65	$34.75	$29.37	26,032
2017-10-04	$35.15	$35.40	$34.60	$34.60	$29.24	24,605
2017-10-03	$35.45	$35.53	$35.00	$35.20	$29.75	23,286
2017-10-02	$35.15	$35.65	$34.95	$35.30	$29.83	52,568
2017-09-29	$35.25	$35.45	$34.70	$34.95	$29.54	72,866
2017-09-28	$35.10	$35.80	$34.73	$35.30	$29.83	51,900
2017-09-27	$34.20	$35.60	$34.15	$35.35	$29.88	37,166
2017-09-26	$33.70	$34.45	$33.70	$34.10	$28.82	41,194
2017-09-25	$34.10	$34.25	$33.63	$33.70	$28.48	31,323
2017-09-22	$33.60	$34.05	$33.35	$34.00	$28.74	19,887
2017-09-21	$33.75	$34.10	$33.40	$33.55	$28.36	37,916
2017-09-20	$32.55	$33.95	$32.53	$33.65	$28.44	34,719
2017-09-19	$32.00	$32.45	$31.72	$32.45	$27.43	46,323
2017-09-18	$31.00	$31.90	$30.95	$31.90	$26.96	25,657
2017-09-15	$30.35	$31.05	$30.30	$30.85	$26.07	64,318
2017-09-14	$30.35	$30.75	$30.20	$30.30	$25.61	82,086
2017-09-13	$29.85	$30.70	$29.85	$30.25	$25.57	24,336
2017-09-12	$30.00	$30.30	$29.90	$29.90	$25.27	17,710
2017-09-11	$29.90	$29.95	$29.55	$29.90	$25.27	11,053
2017-09-08	$29.45	$29.60	$29.38	$29.55	$24.98	22,479
2017-09-07	$29.60	$29.60	$29.30	$29.45	$24.89	12,744
2017-09-06	$29.35	$29.70	$29.25	$29.60	$25.02	10,970
2017-09-05	$30.00	$30.00	$29.40	$29.45	$24.71	11,577
2017-09-01	$30.00	$30.13	$29.90	$30.00	$25.17	12,819
2017-08-31	$29.70	$30.20	$29.65	$29.85	$25.04	23,845
2017-08-30	$29.70	$30.25	$29.35	$29.45	$24.71	27,220
2017-08-29	$29.50	$30.25	$29.35	$29.45	$24.71	34,385
2017-08-28	$28.20	$29.55	$28.15	$29.50	$24.75	37,978
2017-08-25	$27.50	$28.40	$27.43	$28.05	$23.53	62,846
2017-08-24	$27.40	$27.45	$27.20	$27.30	$22.90	18,436
2017-08-23	$27.60	$27.65	$27.50	$27.50	$23.07	4,030
2017-08-22	$27.35	$27.77	$27.35	$27.75	$23.28	3,120
2017-08-21	$27.40	$27.45	$27.25	$27.25	$22.86	6,003
2017-08-18	$27.60	$27.70	$27.30	$27.45	$23.03	24,893
2017-08-17	$28.00	$28.80	$27.55	$27.60	$23.15	18,163
2017-08-16	$27.55	$28.25	$27.51	$28.10	$23.57	12,961
2017-08-15	$27.70	$28.25	$27.20	$27.30	$22.90	8,846
2017-08-14	$26.40	$27.85	$26.40	$27.70	$23.24	28,267
2017-08-11	$27.31	$27.31	$26.31	$26.45	$22.19	6,645
2017-08-10	$27.80	$27.80	$27.30	$27.35	$22.95	7,195
2017-08-09	$28.00	$28.15	$27.80	$27.85	$23.36	9,797
2017-08-08	$27.50	$28.30	$27.50	$28.00	$23.49	7,807
2017-08-07	$28.15	$28.23	$27.65	$27.70	$23.24	9,018
2017-08-04	$28.80	$28.90	$28.30	$28.35	$23.78	8,093
2017-08-03	$28.65	$28.75	$28.25	$28.40	$23.83	8,821
2017-08-02	$29.40	$29.55	$28.90	$29.20	$24.50	19,900
2017-08-01	$29.15	$29.40	$29.10	$29.40	$24.67	2,800
2017-07-31	$28.85	$29.50	$28.85	$29.15	$24.46	9,632
2017-07-28	$28.85	$29.20	$28.77	$28.95	$24.29	8,002
2017-07-27	$29.50	$29.65	$28.85	$28.90	$24.25	9,577
2017-07-26	$29.70	$30.00	$29.60	$29.60	$24.83	5,988
2017-07-25	$29.80	$29.90	$29.55	$29.65	$24.87	9,726
2017-07-24	$29.70	$29.70	$29.20	$29.40	$24.67	5,097
2017-07-21	$30.20	$30.20	$29.45	$29.75	$24.96	14,485
2017-07-20	$30.10	$30.15	$29.80	$30.00	$25.17	8,955
2017-07-19	$29.60	$30.15	$29.60	$30.00	$25.17	9,328
2017-07-18	$29.55	$29.95	$29.40	$29.80	$25.00	5,085
2017-07-17	$29.55	$29.70	$29.05	$29.70	$24.92	8,053
2017-07-14	$30.50	$30.50	$29.85	$29.85	$25.04	9,526
2017-07-13	$30.60	$30.68	$30.45	$30.60	$25.67	2,866
2017-07-12	$30.20	$30.65	$30.17	$30.65	$25.71	7,431
2017-07-11	$30.85	$30.85	$30.20	$30.20	$25.34	6,572
2017-07-10	$30.50	$30.95	$30.38	$30.70	$25.76	5,243
2017-07-07	$30.45	$30.95	$30.30	$30.90	$25.92	5,268
2017-07-06	$30.70	$31.10	$30.60	$30.65	$25.71	8,786
2017-07-05	$30.40	$31.05	$30.40	$30.70	$25.76	7,817
2017-07-03	$30.35	$30.80	$30.25	$30.75	$25.80	4,765
2017-06-30	$30.60	$30.60	$30.30	$30.40	$25.50	6,442
2017-06-29	$30.65	$30.75	$30.10	$30.50	$25.59	9,755
2017-06-28	$30.35	$30.75	$30.30	$30.50	$25.59	6,163
2017-06-27	$30.35	$30.45	$30.15	$30.15	$25.29	7,312
2017-06-26	$30.25	$30.50	$30.15	$30.35	$25.46	5,954
2017-06-23	$30.55	$30.55	$30.00	$30.45	$25.55	23,175
2017-06-22	$30.45	$30.70	$30.45	$30.60	$25.67	4,120
2017-06-21	$31.55	$31.90	$30.50	$30.55	$25.63	9,911
2017-06-20	$31.65	$31.80	$31.55	$31.70	$26.59	8,785
2017-06-19	$31.90	$32.10	$31.60	$31.75	$26.64	7,154
2017-06-16	$31.80	$32.05	$31.50	$31.95	$26.80	32,212
2017-06-15	$31.80	$32.10	$31.45	$32.00	$26.85	9,143
2017-06-14	$30.45	$32.10	$30.45	$31.95	$26.80	8,378
2017-06-13	$31.85	$32.05	$31.55	$31.75	$26.64	9,793
2017-06-12	$32.40	$32.70	$31.60	$31.85	$26.72	13,292
2017-06-09	$31.10	$32.55	$31.10	$32.30	$27.10	18,572
2017-06-08	$29.80	$31.25	$29.80	$30.95	$25.97	16,312
2017-06-07	$30.20	$30.20	$29.45	$29.45	$24.71	12,654
2017-06-06	$30.30	$30.48	$29.80	$30.25	$25.38	8,565
2017-06-05	$30.55	$31.10	$30.46	$30.50	$25.41	10,314
2017-06-02	$30.10	$31.40	$30.10	$30.80	$25.66	15,023
2017-06-01	$29.70	$30.35	$29.65	$30.20	$25.16	13,214
2017-05-31	$30.00	$30.00	$29.30	$29.70	$24.74	21,881
2017-05-30	$30.65	$30.70	$29.90	$29.95	$24.95	12,355
2017-05-26	$30.00	$30.75	$29.95	$30.65	$25.54	10,501
2017-05-25	$29.55	$30.05	$29.55	$29.95	$24.95	18,498
2017-05-24	$29.70	$30.25	$29.60	$29.65	$24.70	16,843
2017-05-23	$29.35	$29.75	$29.35	$29.70	$24.74	33,650
2017-05-22	$29.35	$29.75	$29.13	$29.45	$24.54	59,806
2017-05-19	$29.90	$30.30	$29.30	$29.45	$24.54	66,168
2017-05-18	$29.20	$30.30	$29.20	$29.90	$24.91	57,387
2017-05-17	$29.40	$29.65	$28.58	$29.25	$24.37	26,095
2017-05-16	$30.20	$30.20	$29.70	$29.75	$24.79	8,574
2017-05-15	$30.15	$30.90	$29.90	$30.50	$25.41	57,480
2017-05-12	$30.25	$30.25	$29.79	$29.90	$24.91	5,971
2017-05-11	$30.15	$30.45	$29.80	$30.30	$25.24	15,371
2017-05-10	$30.45	$30.55	$30.35	$30.40	$25.33	5,492
2017-05-09	$31.60	$31.60	$30.15	$30.50	$25.41	19,453
2017-05-08	$31.55	$31.80	$31.30	$31.45	$26.20	12,102
2017-05-05	$31.75	$31.90	$31.50	$31.50	$26.24	9,848
2017-05-04	$32.18	$32.50	$31.80	$31.90	$26.58	14,059
2017-05-03	$32.10	$32.50	$32.05	$32.30	$26.91	10,216
2017-05-02	$32.35	$32.60	$32.03	$32.15	$26.79	8,781
2017-05-01	$32.10	$32.75	$32.05	$32.55	$27.12	21,578
2017-04-28	$31.95	$32.15	$31.90	$32.00	$26.66	24,451
2017-04-27	$32.15	$32.35	$31.90	$32.00	$26.66	11,645
2017-04-26	$31.75	$32.75	$31.55	$32.15	$26.79	21,496
2017-04-25	$30.80	$31.80	$30.80	$31.70	$26.41	16,848
2017-04-24	$30.75	$31.00	$30.50	$30.80	$25.66	15,520
2017-04-21	$30.55	$30.70	$30.25	$30.40	$25.33	15,367
2017-04-20	$30.40	$30.60	$30.40	$30.55	$25.45	11,574
2017-04-19	$30.30	$30.60	$30.30	$30.40	$25.33	18,012
2017-04-18	$30.10	$30.50	$29.97	$30.45	$25.37	9,919
2017-04-17	$29.95	$30.00	$29.60	$30.00	$24.99	23,467
2017-04-13	$30.45	$30.50	$29.85	$29.95	$24.95	13,363
2017-04-12	$30.60	$30.65	$29.90	$30.40	$25.33	25,395
2017-04-11	$30.20	$30.60	$29.85	$30.55	$25.45	12,960
2017-04-10	$30.35	$30.40	$29.80	$30.10	$25.08	14,300
2017-04-07	$30.05	$30.45	$30.00	$30.25	$25.20	28,654
2017-04-06	$30.00	$30.15	$29.95	$30.05	$25.04	12,344
2017-04-05	$30.20	$30.45	$29.85	$29.95	$24.95	27,318
2017-04-04	$29.95	$30.15	$29.95	$30.05	$25.04	11,787
2017-04-03	$30.10	$30.25	$29.90	$30.05	$25.04	19,871
2017-03-31	$30.00	$30.48	$30.00	$30.05	$25.04	32,061
2017-03-30	$29.40	$30.25	$29.40	$30.20	$25.16	21,240
2017-03-29	$29.40	$29.75	$29.20	$29.35	$24.45	7,640
2017-03-28	$29.10	$29.50	$29.10	$29.35	$24.45	8,866
2017-03-27	$28.90	$29.25	$28.60	$29.10	$24.25	6,687
2017-03-24	$29.05	$29.30	$28.95	$29.20	$24.33	11,229
2017-03-23	$28.45	$29.10	$28.40	$29.05	$24.20	5,184
2017-03-22	$28.45	$28.70	$28.25	$28.35	$23.62	22,756
2017-03-21	$28.85	$28.95	$28.60	$28.60	$23.83	25,348
2017-03-20	$28.95	$28.95	$28.75	$28.85	$24.04	10,289
2017-03-17	$28.60	$29.15	$28.50	$29.10	$24.25	79,513
2017-03-16	$28.60	$28.70	$28.45	$28.70	$23.91	17,809
2017-03-15	$28.40	$28.85	$28.40	$28.75	$23.95	10,237
2017-03-14	$28.55	$28.80	$28.25	$28.70	$23.91	28,616
2017-03-13	$28.10	$28.80	$28.10	$28.70	$23.91	24,921
2017-03-10	$28.30	$28.40	$27.90	$28.05	$23.37	25,658
2017-03-09	$28.00	$28.20	$27.90	$28.00	$23.33	5,934
2017-03-08	$28.25	$28.40	$28.05	$28.05	$23.37	8,585
2017-03-07	$28.40	$28.40	$28.10	$28.25	$23.54	7,537
2017-03-06	$28.90	$29.25	$28.65	$28.80	$23.82	9,549
2017-03-03	$28.70	$29.45	$28.35	$29.15	$24.11	27,405
2017-03-02	$29.80	$29.80	$28.50	$28.70	$23.74	10,437
2017-03-01	$29.65	$29.85	$29.40	$29.55	$24.44	9,617
2017-02-28	$30.85	$30.85	$29.00	$29.15	$24.11	27,788
2017-02-27	$30.75	$31.20	$30.75	$31.10	$25.72	9,495
2017-02-24	$30.45	$30.80	$30.25	$30.75	$25.43	11,931
2017-02-23	$30.25	$30.95	$30.25	$30.75	$25.43	7,931
2017-02-22	$30.15	$30.60	$30.15	$30.50	$25.22	8,304
2017-02-21	$30.35	$30.35	$29.90	$30.25	$25.02	13,804
2017-02-17	$29.75	$30.35	$29.50	$30.25	$25.02	12,935
2017-02-16	$29.10	$29.80	$28.95	$29.70	$24.56	36,874
2017-02-15	$28.85	$29.40	$28.85	$29.20	$24.15	24,863
2017-02-14	$29.65	$29.65	$28.55	$28.90	$23.90	94,396
2017-02-13	$29.45	$29.98	$29.45	$29.65	$24.52	26,902
2017-02-10	$28.80	$29.35	$28.60	$29.25	$24.19	15,581
2017-02-09	$28.78	$28.78	$28.35	$28.75	$23.78	16,918
2017-02-08	$28.30	$28.55	$28.30	$28.40	$23.49	9,558
2017-02-07	$28.73	$28.90	$28.10	$28.75	$23.78	29,047
2017-02-06	$28.40	$28.55	$27.85	$28.50	$23.57	42,118
2017-02-03	$27.80	$28.65	$27.67	$28.65	$23.69	18,456
2017-02-02	$26.60	$27.70	$26.41	$27.50	$22.74	63,664
2017-02-01	$28.50	$28.65	$27.45	$27.50	$22.74	22,790
2017-01-31	$29.60	$29.85	$28.10	$28.25	$23.36	19,089
2017-01-30	$29.50	$31.60	$29.50	$29.90	$24.73	26,670
2017-01-27	$29.55	$30.25	$29.55	$30.15	$24.93	12,440
2017-01-26	$29.45	$29.75	$29.40	$29.55	$24.44	9,882
2017-01-25	$29.10	$29.70	$29.10	$29.55	$24.44	8,953
2017-01-24	$28.75	$29.35	$28.75	$29.10	$24.07	19,194
2017-01-23	$29.60	$29.65	$28.65	$28.95	$23.94	9,794
2017-01-20	$29.80	$29.95	$29.45	$29.60	$24.48	15,174
2017-01-19	$31.39	$31.39	$29.55	$29.60	$24.48	25,675
2017-01-18	$31.60	$31.60	$31.25	$31.25	$25.84	8,976
2017-01-17	$31.60	$31.65	$31.25	$31.55	$26.09	29,146
2017-01-13	$31.85	$32.20	$31.50	$31.85	$26.34	15,857
2017-01-12	$31.90	$32.19	$31.00	$31.60	$26.13	12,676
2017-01-11	$32.00	$32.55	$31.65	$32.30	$26.71	18,391
2017-01-10	$32.40	$32.65	$31.85	$32.20	$26.63	55,337
2017-01-09	$31.60	$32.70	$31.55	$32.40	$26.80	53,061
2017-01-06	$31.70	$32.00	$31.70	$31.70	$26.22	7,882
2017-01-05	$31.85	$32.48	$31.80	$31.80	$26.30	21,646
2017-01-04	$31.15	$32.10	$31.15	$32.05	$26.51	29,321
2017-01-03	$31.45	$31.45	$31.00	$31.25	$25.84	14,895
2016-12-30	$32.65	$32.65	$31.20	$31.60	$26.13	15,742
2016-12-29	$32.00	$32.75	$31.98	$32.55	$26.92	16,634
2016-12-28	$31.45	$32.15	$31.45	$31.90	$26.38	17,411
2016-12-27	$31.55	$32.05	$31.55	$32.05	$26.51	7,244
2016-12-23	$31.85	$31.90	$31.30	$31.70	$26.22	23,887
2016-12-22	$31.85	$32.20	$31.70	$32.15	$26.59	12,021
2016-12-21	$31.20	$32.40	$31.20	$32.20	$26.63	14,597
2016-12-20	$32.00	$32.30	$31.95	$32.25	$26.67	24,542
2016-12-19	$32.95	$33.00	$31.20	$31.90	$26.38	41,153
2016-12-16	$30.65	$32.80	$30.65	$32.50	$26.88	73,148
2016-12-15	$30.10	$31.05	$30.10	$30.95	$25.60	25,283
2016-12-14	$30.21	$30.75	$29.85	$30.50	$25.22	19,553
2016-12-13	$30.65	$31.30	$30.05	$30.90	$25.55	24,260
2016-12-12	$30.95	$30.95	$30.25	$30.50	$25.22	11,234
2016-12-09	$29.45	$31.05	$29.45	$30.90	$25.55	26,116
2016-12-08	$29.00	$29.55	$28.64	$29.45	$24.36	28,153
2016-12-07	$28.55	$29.45	$28.55	$29.05	$24.02	44,436
2016-12-06	$28.35	$28.54	$28.10	$28.45	$23.53	16,934
2016-12-05	$27.80	$28.65	$27.80	$28.65	$23.53	9,658
2016-12-02	$28.00	$28.15	$27.20	$27.85	$22.87	13,160
2016-12-01	$28.35	$28.50	$28.10	$28.30	$23.24	10,479
2016-11-30	$28.30	$28.60	$28.00	$28.10	$23.08	9,728
2016-11-29	$28.45	$28.90	$28.05	$28.20	$23.16	21,812
2016-11-28	$28.35	$28.75	$28.35	$28.50	$23.41	15,513
2016-11-25	$28.50	$28.55	$28.35	$28.50	$23.41	4,028
2016-11-23	$28.55	$28.65	$28.35	$28.50	$23.41	18,114
2016-11-22	$28.40	$28.50	$28.35	$28.50	$23.41	16,671
2016-11-21	$28.30	$28.45	$28.25	$28.40	$23.32	12,491
2016-11-18	$28.30	$28.35	$27.95	$28.35	$23.28	20,090
2016-11-17	$28.15	$28.40	$27.95	$28.35	$23.28	15,586
2016-11-16	$27.50	$28.20	$27.50	$28.10	$23.08	15,435
2016-11-15	$27.45	$27.60	$27.45	$27.55	$22.63	17,162
2016-11-14	$27.75	$28.30	$27.50	$27.60	$22.67	18,067
2016-11-11	$26.15	$27.85	$25.75	$27.75	$22.79	41,079
2016-11-10	$25.60	$26.95	$25.60	$26.25	$21.56	30,959
2016-11-09	$25.15	$25.50	$24.98	$25.50	$20.94	26,229
2016-11-08	$24.90	$25.15	$24.85	$24.90	$20.45	21,984
2016-11-07	$25.10	$25.10	$24.85	$25.05	$20.57	33,573
2016-11-04	$24.80	$24.95	$24.80	$24.90	$20.45	23,340
2016-11-03	$24.70	$24.81	$24.70	$24.80	$20.37	5,550
2016-11-02	$24.95	$25.00	$24.60	$24.60	$20.20	17,744
2016-11-01	$24.70	$24.95	$24.70	$24.85	$20.41	15,742
2016-10-31	$24.35	$24.70	$24.35	$24.55	$20.16	13,769
2016-10-28	$24.60	$24.65	$24.35	$24.45	$20.08	8,408
2016-10-27	$25.20	$25.20	$24.35	$24.55	$20.16	11,882
2016-10-26	$25.90	$26.05	$24.80	$25.00	$20.53	14,218
2016-10-25	$26.00	$26.05	$25.90	$25.90	$21.27	4,218
2016-10-24	$25.80	$26.30	$25.80	$26.15	$21.48	6,310
2016-10-21	$25.58	$25.89	$25.58	$25.79	$21.18	2,917
2016-10-20	$25.57	$25.94	$25.57	$25.81	$21.20	8,497
2016-10-19	$24.99	$25.60	$24.85	$25.52	$20.96	19,361
2016-10-18	$24.85	$24.97	$24.85	$24.92	$20.47	24,082
2016-10-17	$25.06	$25.06	$24.87	$24.92	$20.47	4,600
2016-10-14	$25.22	$25.22	$24.80	$24.95	$20.49	20,692
2016-10-13	$25.14	$25.21	$25.05	$25.05	$20.57	5,153
2016-10-12	$25.11	$25.34	$25.11	$25.28	$20.76	5,734
2016-10-11	$25.24	$25.30	$25.05	$25.06	$20.58	11,138
2016-10-10	$25.40	$25.55	$25.14	$25.30	$20.78	12,500
2016-10-07	$25.59	$25.67	$25.25	$25.37	$20.83	6,474
2016-10-06	$25.45	$25.69	$25.39	$25.63	$21.05	9,102
2016-10-05	$25.50	$25.74	$25.45	$25.65	$21.06	7,531
2016-10-04	$25.64	$25.67	$25.28	$25.37	$20.83	10,705
2016-10-03	$25.36	$25.65	$25.22	$25.49	$20.93	7,637
2016-09-30	$25.18	$25.84	$25.18	$25.75	$21.15	14,808
2016-09-29	$25.45	$25.56	$25.10	$25.13	$20.64	9,652
2016-09-28	$25.29	$25.56	$25.25	$25.44	$20.89	7,996
2016-09-27	$25.03	$25.26	$24.85	$25.15	$20.65	8,648
2016-09-26	$25.60	$25.61	$25.02	$25.05	$20.57	16,539
2016-09-23	$25.89	$25.89	$25.65	$25.65	$21.06	7,494
2016-09-22	$25.76	$25.96	$25.64	$25.89	$21.26	11,325
2016-09-21	$26.00	$26.00	$25.61	$25.88	$21.25	13,548
2016-09-20	$25.87	$26.11	$25.78	$26.05	$21.39	8,026
2016-09-19	$25.55	$25.87	$25.43	$25.77	$21.16	11,382
2016-09-16	$25.51	$25.51	$25.35	$25.45	$20.90	39,203
2016-09-15	$25.59	$25.92	$25.40	$25.46	$20.91	14,317
2016-09-14	$25.44	$25.84	$25.42	$25.60	$21.02	15,329
2016-09-13	$25.36	$25.61	$25.25	$25.51	$20.95	22,162
2016-09-12	$25.50	$25.72	$25.45	$25.72	$20.96	28,153
2016-09-09	$25.49	$25.58	$25.49	$25.50	$20.78	24,712
2016-09-08	$25.51	$25.87	$25.50	$25.70	$20.94	12,343
2016-09-07	$26.10	$26.21	$25.50	$25.54	$20.81	34,472
2016-09-06	$26.32	$26.38	$25.89	$26.05	$21.23	7,346
2016-09-02	$25.80	$26.48	$25.73	$26.39	$21.50	17,865
2016-09-01	$25.80	$25.80	$25.47	$25.80	$21.02	15,725
2016-08-31	$25.71	$25.79	$25.64	$25.70	$20.94	21,268
2016-08-30	$25.75	$25.80	$25.69	$25.76	$20.99	6,697
2016-08-29	$25.58	$25.69	$25.52	$25.68	$20.93	7,339
2016-08-26	$25.75	$25.75	$25.50	$25.61	$20.87	7,468
2016-08-25	$25.58	$25.96	$25.42	$25.62	$20.88	17,919
2016-08-24	$25.60	$25.99	$25.48	$25.71	$20.95	24,320
2016-08-23	$25.82	$25.99	$25.66	$25.72	$20.96	16,700
2016-08-22	$25.20	$25.95	$24.63	$25.71	$20.95	18,285
2016-08-19	$25.26	$25.59	$25.03	$25.48	$20.76	16,571
2016-08-18	$25.15	$25.35	$24.87	$25.23	$20.56	20,976
2016-08-17	$25.60	$25.80	$25.00	$25.05	$20.41	14,461
2016-08-16	$25.62	$25.82	$25.47	$25.47	$20.75	12,826
2016-08-15	$25.74	$25.92	$25.71	$25.78	$21.01	8,838
2016-08-12	$25.84	$25.93	$25.74	$25.74	$20.97	12,854
2016-08-11	$25.90	$26.01	$25.80	$25.89	$21.10	11,157
2016-08-10	$26.55	$26.57	$25.35	$25.79	$21.02	28,710
2016-08-09	$26.50	$27.13	$26.19	$26.50	$21.59	32,242
2016-08-08	$26.91	$26.97	$26.31	$26.67	$21.73	29,029
2016-08-05	$26.66	$27.11	$26.26	$26.69	$21.75	23,758
2016-08-04	$27.09	$27.14	$26.67	$26.68	$21.74	5,540
2016-08-03	$26.38	$27.18	$25.54	$27.01	$22.01	23,510
2016-08-02	$27.26	$27.30	$26.38	$26.40	$21.51	13,573
2016-08-01	$28.21	$28.28	$27.66	$27.84	$22.69	24,256
2016-07-29	$28.26	$28.64	$27.99	$28.40	$23.14	46,358
2016-07-28	$28.39	$28.43	$28.16	$28.43	$23.17	6,895
2016-07-27	$28.35	$28.48	$27.99	$28.36	$23.11	12,588
2016-07-26	$28.18	$28.45	$28.14	$28.30	$23.06	9,571
2016-07-25	$28.48	$28.50	$28.12	$28.39	$23.13	29,298
2016-07-22	$28.16	$28.50	$28.15	$28.49	$23.22	25,553
2016-07-21	$28.18	$28.43	$27.90	$28.26	$23.03	20,736
2016-07-20	$28.50	$28.50	$26.74	$28.43	$23.17	15,074
2016-07-19	$28.53	$28.53	$28.16	$28.48	$23.21	16,310
2016-07-18	$27.85	$28.80	$27.83	$28.61	$23.31	23,160
2016-07-15	$28.50	$28.60	$27.72	$28.26	$23.03	25,919
2016-07-14	$28.50	$28.50	$28.22	$28.40	$23.14	16,532
2016-07-13	$28.63	$28.67	$27.89	$28.52	$23.24	38,776
2016-07-12	$28.52	$28.90	$28.05	$28.76	$23.44	39,343
2016-07-11	$28.55	$28.55	$27.97	$28.45	$23.18	36,418
2016-07-08	$27.63	$28.64	$26.60	$28.57	$23.28	22,311
2016-07-07	$27.40	$28.11	$27.36	$27.52	$22.42	14,230
2016-07-06	$27.13	$27.57	$26.07	$27.52	$22.42	23,234
2016-07-05	$27.07	$27.33	$26.46	$27.24	$22.20	32,138
2016-07-01	$26.29	$27.69	$26.29	$27.39	$22.32	27,012
2016-06-30	$26.14	$26.55	$26.14	$26.29	$21.42	13,676
2016-06-29	$26.06	$26.48	$25.89	$26.25	$21.39	19,985
2016-06-28	$25.51	$26.21	$24.82	$25.88	$21.09	33,683
2016-06-27	$25.28	$25.28	$24.38	$24.62	$20.06	43,488
2016-06-24	$25.71	$26.61	$25.15	$25.15	$20.49	674,139
2016-06-23	$26.09	$26.83	$26.04	$26.51	$21.60	55,750
2016-06-22	$25.94	$26.34	$25.69	$25.99	$21.18	31,003
2016-06-21	$26.01	$26.44	$25.18	$25.95	$21.15	20,761
2016-06-20	$25.35	$25.91	$25.04	$25.82	$21.04	29,778
2016-06-17	$25.21	$25.37	$24.50	$25.00	$20.37	39,350
2016-06-16	$26.09	$26.09	$24.91	$25.03	$20.40	25,394
2016-06-15	$25.30	$26.19	$25.29	$26.05	$21.23	11,146
2016-06-14	$25.41	$25.86	$25.03	$25.21	$20.54	20,214
2016-06-13	$27.06	$27.15	$25.29	$25.56	$20.67	37,406
2016-06-10	$26.67	$27.42	$26.64	$27.04	$21.87	24,623
2016-06-09	$26.28	$26.95	$26.10	$26.72	$21.61	24,233
2016-06-08	$26.24	$26.78	$26.02	$26.27	$21.25	14,697
2016-06-07	$26.70	$26.95	$26.18	$26.36	$21.32	21,117
2016-06-06	$26.79	$26.96	$26.12	$26.91	$21.76	16,905
2016-06-03	$26.40	$26.54	$26.01	$26.16	$21.16	28,784
2016-06-02	$26.88	$27.05	$26.50	$26.53	$21.46	13,745
2016-06-01	$26.53	$27.11	$26.46	$26.80	$21.67	12,663
2016-05-31	$26.80	$26.81	$26.50	$26.55	$21.47	23,192
2016-05-27	$26.80	$27.24	$26.63	$26.78	$21.66	19,123
2016-05-26	$27.06	$27.55	$26.41	$26.80	$21.67	23,997
2016-05-25	$27.45	$27.55	$25.71	$27.34	$22.11	13,702
2016-05-24	$26.95	$27.55	$26.94	$27.52	$22.26	9,983
2016-05-23	$27.00	$27.28	$26.89	$27.18	$21.98	15,896
2016-05-20	$26.54	$26.94	$26.01	$26.88	$21.74	10,086
2016-05-19	$26.46	$26.79	$26.18	$26.70	$21.59	10,867
2016-05-18	$26.10	$26.75	$25.56	$26.62	$21.53	14,201
2016-05-17	$26.17	$26.61	$25.94	$26.11	$21.12	24,804
2016-05-16	$26.50	$26.92	$26.18	$26.38	$21.34	9,738
2016-05-13	$27.06	$27.34	$26.63	$26.68	$21.58	17,863
2016-05-12	$27.38	$27.53	$27.00	$27.29	$22.07	21,780
2016-05-11	$26.92	$27.84	$25.19	$27.27	$22.05	15,082
2016-05-10	$27.08	$27.50	$26.04	$27.50	$22.24	19,420
2016-05-09	$25.74	$27.18	$25.74	$27.13	$21.94	17,338
2016-05-06	$26.58	$26.75	$25.80	$26.75	$21.63	53,508
2016-05-05	$26.54	$26.75	$26.27	$26.75	$21.63	10,517
2016-05-04	$26.25	$26.89	$26.25	$26.50	$21.43	27,139
2016-05-03	$25.69	$26.24	$25.24	$26.24	$21.22	17,152
2016-05-02	$25.71	$25.90	$25.70	$25.71	$20.79	6,898
2016-04-29	$25.51	$26.03	$24.61	$25.80	$20.87	19,390
2016-04-28	$25.00	$25.74	$24.95	$25.51	$20.63	8,796
2016-04-27	$24.88	$25.11	$24.77	$25.05	$20.26	7,357
2016-04-26	$24.39	$25.00	$24.39	$24.92	$20.15	12,945
2016-04-25	$24.35	$24.54	$24.28	$24.45	$19.77	7,090
2016-04-22	$23.89	$24.50	$23.89	$24.35	$19.69	8,451
2016-04-21	$24.42	$24.47	$24.30	$24.46	$19.78	7,517
2016-04-20	$24.28	$24.50	$24.27	$24.49	$19.81	10,799
2016-04-19	$24.14	$24.41	$24.14	$24.32	$19.67	5,595
2016-04-18	$24.32	$24.34	$23.93	$24.20	$19.57	6,551
2016-04-15	$24.26	$24.36	$24.07	$24.16	$19.54	7,831
2016-04-14	$24.20	$24.35	$24.12	$24.31	$19.66	12,861
2016-04-13	$24.17	$24.38	$24.17	$24.30	$19.65	15,161
2016-04-12	$23.86	$24.27	$23.81	$24.02	$19.43	12,577
2016-04-11	$23.55	$23.94	$23.53	$23.73	$19.19	15,223
2016-04-08	$23.44	$23.65	$23.34	$23.45	$18.97	7,612
2016-04-07	$23.31	$23.62	$23.06	$23.27	$18.82	10,418
2016-04-06	$23.45	$23.45	$23.12	$23.33	$18.87	7,320
2016-04-05	$23.32	$23.45	$23.30	$23.35	$18.88	5,890
2016-04-04	$23.25	$23.79	$23.22	$23.38	$18.91	18,254
2016-04-01	$23.79	$23.95	$23.30	$23.30	$18.84	12,933
2016-03-31	$23.76	$24.03	$23.64	$23.91	$19.34	16,342
2016-03-30	$23.89	$24.24	$23.53	$24.10	$19.49	23,248
2016-03-29	$23.82	$23.93	$23.39	$23.81	$19.26	20,385
2016-03-28	$23.86	$23.89	$23.37	$23.73	$19.19	23,460
2016-03-24	$23.41	$23.82	$23.15	$23.73	$19.19	13,108
2016-03-23	$23.04	$23.44	$23.00	$23.40	$18.92	9,667
2016-03-22	$23.07	$23.34	$22.95	$23.22	$18.78	13,852
2016-03-21	$23.02	$23.31	$22.51	$23.25	$18.80	14,790
2016-03-18	$22.97	$23.32	$22.50	$23.19	$18.76	32,158
2016-03-17	$23.17	$23.61	$22.76	$22.90	$18.52	16,750
2016-03-16	$23.88	$24.38	$23.05	$23.25	$18.80	17,032
2016-03-15	$24.25	$24.25	$23.79	$23.80	$19.25	8,439
2016-03-14	$24.25	$24.50	$23.82	$24.31	$19.66	13,791
2016-03-11	$23.92	$24.49	$23.81	$24.49	$19.81	15,872
2016-03-10	$24.02	$24.16	$23.44	$23.93	$19.35	14,994
2016-03-09	$23.89	$24.43	$23.89	$24.13	$19.52	18,028
2016-03-08	$22.98	$24.49	$22.98	$23.88	$19.31	31,339
2016-03-07	$23.40	$24.56	$22.82	$24.48	$19.64	45,550
2016-03-04	$24.69	$24.69	$22.51	$23.39	$18.77	61,495
2016-03-03	$24.76	$24.88	$24.31	$24.55	$19.70	22,324
2016-03-02	$24.45	$24.75	$23.89	$24.73	$19.84	24,867
2016-03-01	$24.48	$24.67	$23.82	$24.65	$19.78	22,252
2016-02-29	$24.05	$24.68	$23.72	$24.18	$19.40	30,621
2016-02-26	$23.68	$24.09	$23.33	$24.02	$19.27	39,259
2016-02-25	$23.44	$24.00	$23.30	$23.66	$18.98	19,015
2016-02-24	$23.26	$23.70	$23.17	$23.59	$18.93	27,509
2016-02-23	$23.26	$23.70	$23.25	$23.37	$18.75	10,425
2016-02-22	$23.71	$23.74	$23.26	$23.38	$18.76	7,654
2016-02-19	$23.17	$23.66	$22.76	$23.41	$18.78	16,816
2016-02-18	$23.22	$23.23	$22.97	$23.22	$18.63	10,761
2016-02-17	$22.79	$23.25	$22.43	$23.03	$18.48	14,531
2016-02-16	$22.05	$22.66	$21.76	$22.63	$18.16	18,974
2016-02-12	$21.70	$22.26	$21.60	$21.83	$17.52	40,774
2016-02-11	$22.55	$22.90	$21.81	$21.95	$17.61	16,895
2016-02-10	$23.17	$23.32	$22.51	$22.53	$18.08	16,364
2016-02-09	$22.63	$23.77	$22.54	$22.90	$18.37	16,943
2016-02-08	$23.15	$23.70	$22.54	$23.13	$18.56	15,886
2016-02-05	$24.58	$24.85	$23.41	$23.41	$18.78	16,493
2016-02-04	$25.08	$25.20	$24.20	$24.58	$19.72	15,677
2016-02-03	$24.22	$24.99	$23.82	$24.89	$19.97	4,859
2016-02-02	$24.05	$24.23	$23.77	$24.10	$19.34	10,502
2016-02-01	$23.17	$24.26	$23.16	$24.15	$19.38	21,376
2016-01-29	$23.15	$23.25	$22.90	$23.11	$18.54	12,791
2016-01-28	$22.67	$23.59	$22.67	$23.15	$18.57	19,415
2016-01-27	$23.14	$23.20	$22.70	$22.91	$18.38	22,835
2016-01-26	$22.88	$23.00	$22.62	$22.98	$18.44	30,214
2016-01-25	$23.15	$23.46	$22.75	$22.75	$18.25	20,354
2016-01-22	$23.60	$23.60	$23.36	$23.42	$18.79	9,987
2016-01-21	$24.20	$24.20	$23.51	$23.54	$18.89	17,911
2016-01-20	$24.30	$24.30	$23.41	$24.16	$19.39	19,591
2016-01-19	$24.84	$25.06	$24.08	$24.27	$19.47	22,173
2016-01-15	$24.50	$24.82	$24.50	$24.72	$19.83	16,762
2016-01-14	$25.00	$25.14	$24.51	$24.76	$19.87	7,221
2016-01-13	$25.03	$25.16	$24.50	$24.86	$19.95	36,945
2016-01-12	$25.87	$26.00	$24.64	$25.02	$20.08	16,626
2016-01-11	$26.16	$26.27	$25.81	$25.81	$20.71	7,933
2016-01-08	$26.16	$26.41	$25.86	$25.87	$20.76	12,174
2016-01-07	$26.20	$26.50	$25.87	$25.90	$20.78	13,241
2016-01-06	$26.57	$27.00	$26.48	$26.59	$21.34	17,045
2016-01-05	$26.73	$26.84	$26.65	$26.72	$21.44	12,884
2016-01-04	$26.18	$26.87	$26.18	$26.64	$21.38	11,257
2015-12-31	$26.98	$27.00	$25.90	$26.60	$21.34	20,496
2015-12-30	$27.17	$27.63	$26.95	$26.98	$21.65	12,705
2015-12-29	$26.98	$27.54	$26.91	$27.51	$22.07	6,207
2015-12-28	$26.40	$27.04	$26.40	$26.77	$21.48	18,911
2015-12-24	$26.56	$26.66	$26.40	$26.47	$21.24	2,886
2015-12-23	$26.00	$26.71	$25.91	$26.51	$21.27	18,447
2015-12-22	$26.62	$26.90	$26.20	$26.44	$21.21	13,293
2015-12-21	$26.58	$27.14	$26.58	$26.68	$21.41	4,491
2015-12-18	$26.59	$26.65	$26.18	$26.58	$21.33	17,676
2015-12-17	$27.29	$27.29	$26.67	$26.84	$21.54	6,532
2015-12-16	$27.71	$27.71	$26.82	$27.01	$21.67	2,161
2015-12-15	$27.17	$28.24	$27.17	$27.71	$22.23	9,059
2015-12-14	$28.07	$28.07	$26.84	$27.02	$21.68	13,094
2015-12-11	$28.51	$28.57	$28.09	$28.10	$22.55	11,431
2015-12-10	$28.78	$28.87	$28.45	$28.76	$23.08	16,082
2015-12-09	$28.40	$28.85	$28.11	$28.71	$23.04	13,207
2015-12-08	$28.47	$28.63	$28.35	$28.50	$22.87	12,704
2015-12-07	$28.52	$28.87	$28.21	$28.72	$22.89	15,184
2015-12-04	$28.43	$29.05	$28.26	$28.65	$22.84	15,201
2015-12-03	$29.10	$29.10	$28.21	$28.21	$22.49	7,335
2015-12-02	$29.25	$29.33	$28.80	$29.15	$23.23	7,891
2015-12-01	$29.58	$29.75	$28.26	$29.29	$23.35	17,806
2015-11-30	$29.25	$29.47	$29.09	$29.43	$23.46	10,036
2015-11-27	$29.15	$29.15	$28.16	$29.15	$23.23	9,638
2015-11-25	$28.58	$29.35	$28.33	$29.25	$23.31	25,792
2015-11-24	$28.15	$28.74	$28.05	$28.60	$22.80	14,758
2015-11-23	$28.95	$28.95	$27.74	$28.36	$22.60	19,776
2015-11-20	$28.75	$28.98	$28.75	$28.97	$23.09	6,545
2015-11-19	$28.69	$28.94	$28.60	$28.79	$22.95	6,214
2015-11-18	$28.40	$28.85	$28.30	$28.76	$22.92	9,011
2015-11-17	$28.39	$28.45	$28.25	$28.35	$22.60	18,144
2015-11-16	$28.45	$28.45	$28.06	$28.28	$22.54	21,780
2015-11-13	$28.58	$28.58	$28.26	$28.45	$22.68	15,765
2015-11-12	$28.61	$28.79	$28.55	$28.58	$22.78	7,198
2015-11-11	$28.81	$29.00	$28.74	$28.78	$22.94	10,695
2015-11-10	$28.64	$28.93	$28.64	$28.79	$22.95	10,913
2015-11-09	$28.80	$28.89	$28.66	$28.70	$22.88	8,855
2015-11-06	$28.45	$28.97	$27.60	$28.78	$22.94	10,596
2015-11-05	$28.65	$28.70	$28.41	$28.60	$22.80	14,436
2015-11-04	$29.03	$29.03	$28.53	$28.66	$22.84	15,379
2015-11-03	$28.53	$29.00	$28.52	$28.92	$23.05	20,879
2015-11-02	$27.70	$28.83	$27.65	$28.83	$22.98	19,814
2015-10-30	$28.26	$28.34	$27.14	$27.62	$22.01	20,148
2015-10-29	$28.70	$28.80	$28.20	$28.24	$22.51	17,726
2015-10-28	$27.16	$28.80	$27.16	$28.79	$22.95	9,664
2015-10-27	$28.45	$28.84	$28.45	$28.59	$22.79	65,756
2015-10-26	$28.59	$28.80	$28.37	$28.63	$22.82	17,753
2015-10-23	$28.80	$28.80	$28.51	$28.64	$22.83	8,767
2015-10-22	$28.72	$28.80	$28.61	$28.79	$22.95	14,471
2015-10-21	$28.80	$28.80	$28.43	$28.64	$22.83	14,287
2015-10-20	$28.74	$28.87	$28.57	$28.72	$22.89	19,372
2015-10-19	$28.88	$28.92	$28.78	$28.82	$22.97	4,978
2015-10-16	$29.00	$29.00	$28.35	$28.95	$23.07	19,909
2015-10-15	$28.44	$29.00	$27.96	$29.00	$23.11	19,530
2015-10-14	$28.46	$28.46	$27.75	$28.38	$22.62	46,660
2015-10-13	$28.30	$28.49	$27.68	$28.39	$22.63	7,176
2015-10-12	$28.24	$28.34	$28.16	$28.33	$22.58	7,243
2015-10-09	$28.59	$28.59	$28.20	$28.23	$22.50	9,830
2015-10-08	$28.41	$28.66	$28.37	$28.53	$22.74	14,340
2015-10-07	$28.53	$28.72	$28.14	$28.38	$22.62	17,283
2015-10-06	$28.62	$28.87	$28.08	$28.40	$22.64	10,497
2015-10-05	$28.69	$28.98	$28.56	$28.87	$23.01	8,615
2015-10-02	$28.24	$28.66	$28.24	$28.54	$22.75	11,939
2015-10-01	$28.71	$28.71	$27.66	$28.55	$22.76	11,275
2015-09-30	$28.71	$28.94	$28.00	$28.93	$23.06	26,243
2015-09-29	$28.70	$28.88	$28.70	$28.82	$22.97	5,924
2015-09-28	$28.04	$28.69	$28.04	$28.59	$22.79	11,037
2015-09-25	$27.79	$28.14	$27.53	$28.12	$22.41	19,469
2015-09-24	$27.53	$27.89	$27.53	$27.57	$21.97	12,512
2015-09-23	$27.39	$27.87	$27.27	$27.59	$21.99	8,489
2015-09-22	$27.38	$27.51	$26.89	$27.37	$21.82	27,932
2015-09-21	$27.86	$28.00	$27.31	$27.58	$21.98	17,526
2015-09-18	$28.00	$28.04	$27.20	$27.96	$22.29	19,828
2015-09-17	$28.18	$28.44	$28.00	$28.14	$22.43	17,430
2015-09-16	$28.87	$28.87	$28.10	$28.12	$22.41	11,757
2015-09-15	$29.07	$29.09	$28.80	$28.84	$22.99	10,175
2015-09-14	$28.42	$29.09	$28.30	$29.09	$23.19	14,475
2015-09-11	$27.98	$28.49	$27.90	$28.37	$22.61	10,436
2015-09-10	$28.20	$28.27	$27.10	$27.98	$22.30	12,343
2015-09-09	$28.36	$28.44	$28.02	$28.21	$22.49	24,342
2015-09-08	$27.80	$28.25	$27.80	$28.24	$22.51	9,493

Northrim Bancorp Inc (NRIM) News Headlines

Recent Northrim Bancorp Inc (NRIM) News

Similar Companies to Northrim Bancorp Inc (NRIM) 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

Northrim Bancorp Inc (NRIM) Exchange: NASDAQ