Bank OZK (OZK) Stock

Data as of April 19, 2024

$44.94 ($1.14) 2.60%

Bank OZK - Daily Information

Click for more stock information on Bank OZK.

Daily Information	Data
Date	April 19, 2024
Open	$44.05
Previous Close	$44.94
High	$45.03
Low	$43.84
Adjusted Open	$44.05
Previous Adjusted Close	$44.94
Adjusted High	$45.03
Adjusted Low	$43.84

About Bank OZK (OZK)

Bank OZK, formerly Bank of the Ozarks, is a regional bank with headquarters in Little Rock, Arkansas. It was founded in 1903 as the Bank of the Ozarks and has grown to be a leading financial institution in the Southeastern United States. Bank OZK is the second-largest regional banking franchise in the South Atlantic region with operations in Arkansas, Florida, Georgia, North Carolina, Texas, and Virginia. Bank OZK provides a variety of banking products and services including personal and business banking, mortgage services, credit and debit cards, investments, and other wealth management products. The bank also offers community banking services in selected communities and is a member of the Federal Deposit Insurance Corporation (FDIC).

Invest in Bank OZK (OZK)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Bank OZK (OZK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$44.05	$45.03	$43.84	$44.94	$44.94	1,690,688
2024-04-18	$42.70	$43.93	$41.34	$43.80	$43.80	2,166,247
2024-04-17	$42.54	$42.54	$41.68	$41.82	$41.82	1,474,876
2024-04-16	$41.97	$42.13	$41.47	$41.78	$41.78	988,991
2024-04-15	$43.12	$43.53	$41.97	$42.42	$42.42	1,099,427
2024-04-12	$42.32	$42.92	$42.32	$42.77	$42.77	918,208
2024-04-11	$42.99	$43.26	$42.15	$43.03	$43.03	976,921
2024-04-10	$44.56	$44.72	$42.94	$43.12	$42.73	1,757,215
2024-04-09	$45.01	$45.70	$44.95	$45.64	$45.23	792,857
2024-04-08	$44.50	$45.27	$44.31	$44.95	$44.95	585,086
2024-04-05	$43.47	$44.33	$43.36	$44.18	$44.18	630,293
2024-04-04	$44.84	$45.29	$43.64	$43.74	$43.74	578,867
2024-04-03	$44.19	$44.56	$43.93	$44.25	$44.25	922,757
2024-04-02	$44.96	$44.97	$44.10	$44.18	$44.18	935,133
2024-04-01	$45.49	$45.65	$44.60	$44.88	$44.88	924,074
2024-03-28	$45.39	$45.82	$45.28	$45.46	$45.46	662,964
2024-03-27	$44.11	$45.56	$44.11	$45.55	$45.55	770,233
2024-03-26	$44.33	$44.43	$43.70	$43.80	$43.80	524,382
2024-03-25	$43.69	$44.43	$43.69	$44.00	$44.00	619,412
2024-03-22	$45.00	$45.00	$43.70	$43.74	$43.74	937,155
2024-03-21	$44.45	$45.02	$44.11	$44.80	$44.80	997,630
2024-03-20	$42.47	$44.24	$42.46	$43.90	$43.90	1,354,033
2024-03-19	$42.27	$42.81	$42.07	$42.69	$42.69	724,228
2024-03-18	$42.67	$42.93	$42.35	$42.36	$42.36	906,034
2024-03-15	$42.17	$43.03	$42.17	$42.62	$42.62	3,852,307
2024-03-14	$42.65	$43.17	$41.78	$42.15	$42.15	1,062,942
2024-03-13	$42.80	$43.65	$42.79	$43.10	$43.10	860,604
2024-03-12	$43.51	$43.52	$42.53	$42.89	$42.89	1,156,838
2024-03-11	$44.34	$44.38	$43.38	$43.42	$43.42	1,116,963
2024-03-08	$44.46	$45.06	$43.87	$44.17	$44.17	628,524
2024-03-07	$44.26	$44.66	$43.68	$43.94	$43.94	1,101,812
2024-03-06	$44.46	$44.59	$43.25	$43.90	$43.90	1,259,428
2024-03-05	$42.63	$45.15	$42.62	$44.48	$44.48	1,572,452
2024-03-04	$44.04	$44.46	$42.69	$42.71	$42.71	961,104
2024-03-01	$43.48	$43.48	$42.36	$43.35	$43.35	823,321
2024-02-29	$43.95	$44.10	$43.22	$43.80	$43.80	1,270,416
2024-02-28	$43.25	$43.47	$42.87	$43.09	$43.09	1,716,180
2024-02-27	$42.66	$43.63	$42.38	$43.60	$43.60	1,533,872
2024-02-26	$42.19	$42.52	$41.56	$42.13	$42.13	914,890
2024-02-23	$42.23	$42.66	$41.76	$42.19	$42.19	695,579
2024-02-22	$42.24	$42.42	$41.74	$42.13	$42.13	866,703
2024-02-21	$41.92	$42.22	$41.57	$42.00	$42.00	1,136,190
2024-02-20	$42.00	$42.43	$41.93	$42.12	$42.12	992,863
2024-02-16	$42.75	$43.14	$42.43	$42.65	$42.65	1,209,201
2024-02-15	$42.96	$43.88	$42.70	$43.29	$43.29	1,239,529
2024-02-14	$42.30	$42.66	$41.74	$42.62	$42.62	1,350,510
2024-02-13	$41.57	$42.07	$40.86	$41.60	$41.60	1,745,152
2024-02-12	$42.61	$43.68	$42.61	$43.15	$43.15	1,263,065
2024-02-09	$42.43	$42.81	$42.14	$42.55	$42.55	1,487,698
2024-02-08	$41.58	$42.34	$41.35	$42.28	$42.28	790,345
2024-02-07	$41.88	$42.29	$40.48	$41.81	$41.81	1,610,637
2024-02-06	$42.01	$42.64	$41.45	$41.78	$41.78	1,528,993
2024-02-05	$42.31	$42.54	$41.49	$42.01	$42.01	1,750,484
2024-02-02	$41.47	$43.31	$41.33	$42.89	$42.89	1,584,657
2024-02-01	$44.97	$45.22	$41.68	$42.42	$42.42	3,436,576
2024-01-31	$46.50	$46.97	$44.94	$45.11	$45.11	3,013,150
2024-01-30	$48.99	$49.53	$48.65	$48.71	$48.71	1,021,285
2024-01-29	$48.81	$49.08	$48.33	$49.05	$49.05	670,516
2024-01-26	$48.86	$49.41	$48.32	$48.75	$48.75	705,129
2024-01-25	$49.23	$49.31	$47.79	$48.50	$48.50	1,008,251
2024-01-24	$49.14	$49.37	$48.43	$48.72	$48.72	1,433,264
2024-01-23	$49.64	$49.94	$48.74	$48.82	$48.82	2,173,279
2024-01-22	$48.40	$49.42	$48.03	$49.30	$49.30	1,467,369
2024-01-19	$46.77	$47.87	$45.71	$47.85	$47.85	1,699,145
2024-01-18	$45.85	$46.08	$45.28	$45.82	$45.82	1,734,763
2024-01-17	$45.06	$45.64	$44.78	$45.50	$45.50	1,013,939
2024-01-16	$46.04	$46.41	$45.64	$45.85	$45.85	1,283,423
2024-01-12	$47.36	$47.63	$46.11	$46.84	$46.84	739,901
2024-01-11	$48.19	$48.40	$46.71	$47.37	$47.37	1,055,736
2024-01-10	$48.57	$48.78	$48.02	$48.35	$48.35	659,679
2024-01-09	$48.34	$48.87	$48.02	$48.57	$48.57	629,368
2024-01-08	$48.34	$49.09	$48.28	$49.09	$49.09	513,996
2024-01-05	$48.29	$49.32	$48.19	$48.73	$48.73	1,001,998
2024-01-04	$48.20	$48.98	$48.20	$48.70	$48.70	963,144
2024-01-03	$49.36	$49.36	$48.02	$48.21	$48.21	823,483
2024-01-02	$49.33	$50.75	$49.26	$49.75	$49.75	1,049,193
2023-12-29	$50.58	$50.66	$49.80	$49.83	$49.83	622,901
2023-12-28	$50.25	$50.88	$50.09	$50.66	$50.66	668,202
2023-12-27	$50.88	$51.02	$50.35	$50.68	$50.68	656,159
2023-12-26	$50.52	$51.16	$50.05	$50.79	$50.79	369,103
2023-12-22	$50.71	$50.94	$50.00	$50.22	$50.22	518,484
2023-12-21	$50.48	$50.50	$49.64	$50.17	$50.17	539,184
2023-12-20	$50.65	$51.35	$49.84	$49.85	$49.85	1,084,566
2023-12-19	$49.80	$51.08	$49.51	$50.72	$50.72	1,129,464
2023-12-18	$50.61	$50.61	$49.49	$49.58	$49.58	1,087,561
2023-12-15	$51.39	$51.55	$49.76	$50.08	$50.08	4,109,422
2023-12-14	$49.36	$52.36	$49.36	$51.61	$51.61	3,650,241
2023-12-13	$45.01	$48.06	$44.39	$47.91	$47.91	1,826,985
2023-12-12	$45.08	$45.17	$44.74	$44.98	$44.98	709,536
2023-12-11	$44.77	$45.30	$44.49	$45.17	$45.17	776,971
2023-12-08	$45.18	$45.77	$44.80	$45.07	$45.07	886,842
2023-12-07	$44.25	$45.19	$43.97	$45.08	$45.08	837,729
2023-12-06	$45.05	$45.78	$43.94	$44.00	$44.00	1,001,481
2023-12-05	$45.25	$45.25	$44.46	$44.51	$44.51	993,256
2023-12-04	$43.58	$45.53	$43.58	$45.35	$45.35	1,471,887
2023-12-01	$41.81	$44.64	$41.44	$44.10	$44.10	1,888,808
2023-11-30	$42.05	$42.45	$41.68	$41.86	$41.86	853,825
2023-11-29	$41.52	$42.31	$41.52	$41.85	$41.85	830,937
2023-11-28	$41.27	$41.35	$40.72	$41.15	$41.15	438,645
2023-11-27	$41.15	$41.28	$40.73	$41.25	$41.25	686,786
2023-11-24	$41.41	$41.75	$41.14	$41.48	$41.48	281,776
2023-11-22	$41.40	$41.54	$40.74	$41.40	$41.40	505,607
2023-11-21	$41.50	$41.55	$40.86	$40.91	$40.91	352,399
2023-11-20	$41.54	$41.82	$41.11	$41.76	$41.76	479,947
2023-11-17	$41.25	$41.81	$41.12	$41.69	$41.69	668,598
2023-11-16	$41.11	$41.58	$40.46	$40.73	$40.73	777,253
2023-11-15	$40.73	$42.10	$40.73	$41.32	$41.32	964,250
2023-11-14	$39.27	$41.40	$39.27	$40.86	$40.86	1,573,717
2023-11-13	$37.31	$37.88	$36.99	$37.70	$37.70	360,656
2023-11-10	$37.36	$37.66	$36.76	$37.63	$37.63	378,793
2023-11-09	$37.99	$38.06	$36.96	$37.14	$37.14	562,839
2023-11-08	$38.83	$38.83	$37.98	$38.04	$38.04	467,506
2023-11-07	$38.92	$39.04	$38.50	$38.65	$38.65	422,731
2023-11-06	$39.95	$40.28	$38.99	$39.22	$39.22	597,254
2023-11-03	$39.71	$40.76	$39.43	$39.94	$39.94	1,210,392
2023-11-02	$36.14	$38.66	$36.14	$38.60	$38.60	1,090,587
2023-11-01	$35.70	$36.00	$34.90	$35.74	$35.74	891,064
2023-10-31	$36.03	$36.26	$35.61	$35.81	$35.81	577,549
2023-10-30	$35.69	$35.96	$35.10	$35.87	$35.87	672,933
2023-10-27	$36.03	$36.13	$34.81	$35.16	$35.16	625,699
2023-10-26	$35.10	$36.37	$35.10	$36.22	$36.22	745,345
2023-10-25	$35.47	$36.05	$34.76	$35.40	$35.40	999,427
2023-10-24	$36.17	$36.21	$35.39	$35.80	$35.80	835,599
2023-10-23	$35.47	$36.22	$35.41	$35.91	$35.91	1,285,651
2023-10-20	$38.40	$38.44	$35.25	$35.60	$35.60	2,721,060
2023-10-19	$35.74	$36.50	$35.27	$35.40	$35.40	1,280,871
2023-10-18	$37.09	$37.27	$35.85	$35.87	$35.87	1,095,746
2023-10-17	$36.81	$38.19	$36.76	$37.48	$37.48	1,043,627
2023-10-16	$36.66	$37.17	$36.60	$37.08	$37.08	605,613
2023-10-13	$37.42	$37.59	$35.91	$36.23	$36.23	757,367
2023-10-12	$37.36	$37.45	$36.48	$37.00	$37.00	683,032
2023-10-11	$37.50	$38.03	$37.21	$37.71	$37.34	748,242
2023-10-10	$37.32	$37.79	$37.25	$37.43	$37.06	609,116
2023-10-09	$36.36	$37.19	$36.18	$37.01	$36.64	748,819
2023-10-06	$36.34	$37.28	$36.03	$36.66	$36.30	996,861
2023-10-05	$35.57	$36.80	$35.57	$36.67	$36.30	614,130
2023-10-04	$35.31	$35.91	$34.91	$35.71	$35.36	678,140
2023-10-03	$35.94	$35.98	$34.89	$35.25	$34.90	930,782
2023-10-02	$37.10	$37.14	$35.49	$35.79	$35.44	968,136
2023-09-29	$37.28	$37.81	$36.91	$37.07	$37.07	841,931
2023-09-28	$36.37	$37.27	$36.28	$36.85	$36.85	573,407
2023-09-27	$36.73	$36.95	$35.89	$36.32	$36.32	810,661
2023-09-26	$36.61	$37.20	$36.11	$36.30	$36.30	621,762
2023-09-25	$36.46	$37.12	$36.30	$37.07	$37.07	755,244
2023-09-22	$36.53	$36.69	$36.06	$36.56	$36.56	793,566
2023-09-21	$36.81	$37.04	$36.24	$36.30	$36.30	809,503
2023-09-20	$37.98	$38.41	$37.18	$37.21	$37.21	641,649
2023-09-19	$38.04	$38.38	$37.52	$37.72	$37.72	685,245
2023-09-18	$38.39	$38.55	$37.92	$37.96	$37.96	977,285
2023-09-15	$38.28	$38.72	$38.00	$38.44	$38.44	2,201,694
2023-09-14	$38.77	$39.68	$38.50	$38.67	$38.67	1,031,234
2023-09-13	$39.48	$39.48	$37.89	$38.10	$38.10	679,089
2023-09-12	$38.69	$39.37	$38.60	$39.22	$39.22	693,879
2023-09-11	$38.87	$39.30	$38.55	$38.60	$38.60	752,044
2023-09-08	$38.75	$38.93	$38.06	$38.56	$38.56	846,548
2023-09-07	$38.90	$39.50	$38.43	$38.57	$38.57	1,368,523
2023-09-06	$40.16	$40.48	$39.07	$39.12	$39.12	1,215,901
2023-09-05	$40.79	$40.93	$40.12	$40.32	$40.32	1,330,201
2023-09-01	$40.58	$41.34	$40.33	$41.08	$41.08	681,024
2023-08-31	$39.92	$40.51	$39.68	$40.17	$40.17	741,065
2023-08-30	$40.33	$40.33	$39.91	$39.96	$39.96	665,213
2023-08-29	$40.15	$40.67	$39.77	$40.30	$40.30	464,987
2023-08-28	$39.60	$40.42	$39.56	$40.19	$40.19	626,904
2023-08-25	$39.84	$40.16	$38.85	$39.25	$39.25	736,491
2023-08-24	$39.13	$40.17	$39.13	$39.72	$39.72	645,783
2023-08-23	$38.84	$39.38	$38.41	$39.28	$39.28	634,331
2023-08-22	$39.71	$40.01	$38.61	$38.72	$38.72	1,393,145
2023-08-21	$40.29	$40.30	$39.25	$39.78	$39.78	813,103
2023-08-18	$39.91	$40.52	$39.55	$40.14	$40.14	768,268
2023-08-17	$40.91	$41.11	$40.09	$40.20	$40.20	721,152
2023-08-16	$40.91	$41.09	$40.36	$40.64	$40.64	884,973
2023-08-15	$41.24	$41.36	$40.74	$41.00	$41.00	929,109
2023-08-14	$42.26	$42.32	$41.66	$42.02	$42.02	1,049,209
2023-08-11	$42.17	$42.75	$42.06	$42.67	$42.67	450,174
2023-08-10	$42.90	$43.11	$42.11	$42.41	$42.41	577,184
2023-08-09	$42.98	$43.13	$42.17	$42.50	$42.50	500,244
2023-08-08	$42.65	$43.32	$42.02	$43.23	$43.23	757,702
2023-08-07	$43.17	$44.18	$42.95	$44.14	$44.14	1,038,789
2023-08-04	$42.98	$43.68	$42.87	$43.21	$43.21	701,813
2023-08-03	$42.91	$43.52	$42.56	$43.17	$43.17	985,050
2023-08-02	$42.65	$43.22	$42.10	$43.15	$43.15	1,441,804
2023-08-01	$43.50	$43.50	$42.06	$43.41	$43.41	1,452,882
2023-07-31	$43.90	$44.24	$43.38	$43.73	$43.73	10,211,839
2023-07-28	$43.73	$43.76	$42.69	$43.74	$43.74	1,477,546
2023-07-27	$44.57	$44.98	$42.80	$42.98	$42.98	1,903,379
2023-07-26	$42.86	$44.47	$42.82	$44.43	$44.43	1,799,842
2023-07-25	$43.37	$43.75	$41.84	$42.12	$42.12	1,901,470
2023-07-24	$41.98	$43.13	$41.92	$43.04	$43.04	1,635,919
2023-07-21	$44.69	$44.69	$41.31	$41.71	$41.71	3,992,995
2023-07-20	$44.65	$44.65	$43.25	$44.53	$44.53	2,223,356
2023-07-19	$44.30	$44.80	$43.68	$44.67	$44.67	1,882,590
2023-07-18	$41.66	$44.45	$41.66	$44.32	$44.32	2,057,667
2023-07-17	$40.64	$41.99	$40.57	$41.68	$41.68	1,356,441
2023-07-14	$42.29	$42.29	$40.54	$40.64	$40.64	1,307,729
2023-07-13	$41.88	$42.22	$41.24	$41.87	$41.87	1,424,958
2023-07-12	$41.96	$42.34	$41.31	$41.75	$41.75	967,882
2023-07-11	$40.54	$41.42	$40.16	$41.17	$41.17	1,559,344
2023-07-10	$39.76	$40.65	$39.56	$40.27	$40.27	1,142,320
2023-07-07	$39.31	$40.33	$38.57	$39.76	$39.76	2,904,063
2023-07-06	$39.66	$39.86	$38.95	$39.62	$39.62	1,135,587
2023-07-05	$40.02	$40.86	$39.76	$40.40	$40.40	1,288,020
2023-07-03	$40.13	$41.01	$40.07	$40.46	$40.46	556,111
2023-06-30	$40.93	$41.07	$40.15	$40.16	$40.16	1,038,750
2023-06-29	$40.15	$40.93	$39.81	$40.50	$40.50	1,187,392
2023-06-28	$39.30	$39.67	$38.91	$39.62	$39.62	983,735
2023-06-27	$38.11	$39.58	$37.70	$39.25	$39.25	928,483
2023-06-26	$37.81	$38.69	$37.81	$38.06	$38.06	679,649
2023-06-23	$37.33	$37.88	$37.15	$37.58	$37.58	1,292,316
2023-06-22	$39.27	$39.27	$37.43	$37.57	$37.57	1,393,678
2023-06-21	$39.60	$39.87	$39.28	$39.49	$39.49	1,145,782
2023-06-20	$39.83	$40.00	$39.34	$39.70	$39.70	1,403,795
2023-06-16	$40.49	$40.49	$39.18	$39.86	$39.86	2,302,684
2023-06-15	$38.48	$40.05	$38.48	$40.01	$40.01	1,429,669
2023-06-14	$40.07	$40.54	$38.41	$39.00	$39.00	1,679,227
2023-06-13	$39.34	$40.50	$39.13	$40.15	$40.15	2,143,834
2023-06-12	$39.81	$40.79	$39.06	$39.21	$39.21	1,320,250
2023-06-09	$40.43	$40.54	$39.52	$39.71	$39.71	918,196
2023-06-08	$41.17	$41.32	$40.05	$40.46	$40.46	1,577,470
2023-06-07	$39.88	$41.88	$39.26	$41.62	$41.62	2,984,726
2023-06-06	$36.77	$39.98	$36.77	$39.18	$39.18	2,612,373
2023-06-05	$37.99	$38.12	$36.65	$36.70	$36.70	1,332,434
2023-06-02	$36.19	$38.59	$36.13	$38.45	$38.45	1,270,027
2023-06-01	$34.91	$35.82	$34.50	$35.59	$35.59	733,998
2023-05-31	$35.68	$35.76	$34.24	$34.58	$34.58	1,380,114
2023-05-30	$36.34	$36.50	$35.49	$35.98	$35.98	982,186
2023-05-26	$35.47	$36.18	$34.53	$36.10	$36.10	899,327
2023-05-25	$35.49	$35.73	$34.86	$35.46	$35.46	803,975
2023-05-24	$35.85	$36.22	$35.23	$35.63	$35.63	1,258,024
2023-05-23	$35.84	$37.61	$35.75	$36.42	$36.42	1,844,861
2023-05-22	$35.29	$35.92	$34.70	$35.73	$35.73	1,673,815
2023-05-19	$35.83	$35.86	$34.03	$34.97	$34.97	2,216,538
2023-05-18	$35.08	$35.73	$34.82	$35.49	$35.49	1,242,071
2023-05-17	$32.92	$35.27	$32.89	$35.18	$35.18	2,605,260
2023-05-16	$33.32	$33.45	$32.10	$32.11	$32.11	941,459
2023-05-15	$31.80	$33.24	$31.61	$33.03	$33.03	1,482,799
2023-05-12	$31.39	$31.67	$30.72	$31.66	$31.66	1,568,270
2023-05-11	$31.94	$32.36	$31.28	$31.33	$31.33	1,229,433
2023-05-10	$32.99	$33.02	$32.06	$32.36	$32.36	1,588,766
2023-05-09	$32.26	$32.74	$31.51	$32.33	$32.33	1,489,107
2023-05-08	$34.03	$34.51	$32.53	$32.61	$32.61	1,375,363
2023-05-05	$33.72	$34.51	$33.14	$33.34	$33.34	2,461,080
2023-05-04	$32.07	$33.25	$31.00	$32.18	$32.18	4,948,854
2023-05-03	$33.50	$34.36	$33.24	$33.34	$33.34	3,091,058
2023-05-02	$34.50	$34.56	$31.59	$33.30	$33.30	3,438,801
2023-05-01	$35.45	$36.03	$34.55	$34.66	$34.66	1,407,387
2023-04-28	$34.70	$36.10	$34.50	$35.72	$35.72	6,235,763
2023-04-27	$34.26	$35.11	$34.26	$34.77	$34.77	1,716,130
2023-04-26	$34.14	$34.59	$33.56	$33.98	$33.98	1,407,222
2023-04-25	$34.13	$34.88	$33.50	$33.86	$33.86	2,480,833
2023-04-24	$35.35	$35.98	$34.70	$34.80	$34.80	2,375,334
2023-04-21	$37.93	$37.98	$33.74	$35.39	$35.39	4,716,987
2023-04-20	$36.82	$37.77	$36.45	$37.08	$37.08	3,982,176
2023-04-19	$35.28	$37.67	$35.10	$37.43	$37.43	3,406,550
2023-04-18	$35.33	$35.33	$34.43	$34.89	$34.89	1,659,503
2023-04-17	$33.20	$35.59	$33.01	$35.29	$35.29	2,307,077
2023-04-14	$34.50	$34.60	$33.25	$33.69	$33.69	1,650,935
2023-04-13	$32.70	$33.94	$32.40	$33.79	$33.79	1,738,066
2023-04-12	$34.01	$34.39	$32.76	$32.96	$32.62	1,419,059
2023-04-11	$33.46	$33.82	$33.23	$33.64	$33.30	1,269,404
2023-04-10	$33.06	$33.69	$32.69	$33.36	$33.02	1,124,956
2023-04-06	$32.68	$33.42	$32.22	$33.26	$32.92	1,634,101
2023-04-05	$32.67	$32.92	$32.04	$32.69	$32.35	2,363,699
2023-04-04	$35.06	$35.06	$32.87	$33.48	$33.14	2,040,684
2023-04-03	$34.36	$34.96	$33.73	$33.97	$33.62	1,343,484
2023-03-31	$34.18	$34.55	$33.86	$34.20	$33.85	1,297,690
2023-03-30	$35.50	$35.62	$33.52	$33.65	$33.31	1,552,205
2023-03-29	$35.24	$35.35	$34.41	$34.89	$34.53	993,692
2023-03-28	$34.33	$34.80	$33.91	$34.52	$34.17	1,212,471
2023-03-27	$35.60	$35.68	$34.57	$34.61	$34.26	1,661,520
2023-03-24	$32.20	$34.73	$31.48	$34.36	$34.36	3,869,101
2023-03-23	$36.02	$36.56	$32.86	$33.05	$33.05	4,462,355
2023-03-22	$38.29	$38.32	$35.54	$35.78	$35.78	2,656,530
2023-03-21	$37.24	$38.42	$36.68	$38.24	$38.24	2,567,547
2023-03-20	$36.61	$37.37	$35.35	$35.66	$35.66	3,176,415
2023-03-17	$37.24	$37.37	$35.27	$35.64	$35.64	4,077,117
2023-03-16	$35.91	$38.94	$35.38	$37.82	$37.82	2,747,646
2023-03-15	$36.25	$37.28	$35.02	$36.56	$36.56	2,701,337
2023-03-14	$38.27	$39.35	$36.66	$37.60	$37.60	3,270,629
2023-03-13	$34.67	$39.18	$31.89	$36.02	$36.02	6,524,158
2023-03-10	$36.11	$38.09	$34.50	$36.61	$36.61	4,529,875
2023-03-09	$40.34	$40.42	$37.80	$37.94	$37.94	2,461,364
2023-03-08	$42.30	$42.55	$40.89	$41.00	$41.00	2,088,585
2023-03-07	$43.67	$43.77	$42.24	$42.28	$42.28	1,006,825
2023-03-06	$44.03	$44.24	$43.66	$44.02	$44.02	1,058,637
2023-03-03	$43.90	$44.29	$43.39	$44.06	$44.06	952,174
2023-03-02	$45.25	$45.25	$43.12	$43.67	$43.67	1,791,315
2023-03-01	$45.58	$46.00	$45.25	$45.52	$45.52	819,019
2023-02-28	$46.23	$46.64	$45.99	$46.03	$46.03	1,022,316
2023-02-27	$46.34	$46.59	$45.95	$46.10	$46.10	455,905
2023-02-24	$45.49	$46.04	$45.24	$46.03	$46.03	714,757
2023-02-23	$46.91	$46.98	$45.63	$46.12	$46.12	758,399
2023-02-22	$46.44	$46.73	$45.81	$46.22	$46.22	867,146
2023-02-21	$47.00	$47.00	$46.04	$46.42	$46.42	577,170
2023-02-17	$46.88	$47.70	$46.74	$47.42	$47.42	659,364
2023-02-16	$46.93	$47.41	$46.56	$47.02	$47.02	425,735
2023-02-15	$46.76	$47.67	$46.70	$47.53	$47.53	455,882
2023-02-14	$47.31	$47.33	$46.26	$47.15	$47.15	621,157
2023-02-13	$46.74	$47.66	$46.45	$47.45	$47.45	494,804
2023-02-10	$46.44	$46.93	$46.26	$46.75	$46.75	607,465
2023-02-09	$47.64	$47.84	$46.63	$46.72	$46.72	645,197
2023-02-08	$47.61	$47.77	$47.09	$47.28	$47.28	797,256
2023-02-07	$46.91	$47.98	$46.78	$47.67	$47.67	1,021,630
2023-02-06	$47.75	$48.11	$46.71	$47.07	$47.07	846,021
2023-02-03	$48.24	$49.52	$47.63	$48.26	$48.26	1,476,538
2023-02-02	$46.70	$48.78	$46.25	$48.69	$48.69	1,182,573
2023-02-01	$45.34	$46.83	$45.28	$46.38	$46.38	693,568
2023-01-31	$44.35	$45.71	$44.29	$45.67	$45.67	1,758,345
2023-01-30	$44.47	$44.86	$44.16	$44.33	$44.33	511,689
2023-01-27	$44.79	$45.25	$44.59	$44.82	$44.82	529,519
2023-01-26	$43.89	$44.85	$43.62	$44.68	$44.68	864,936
2023-01-25	$43.44	$43.97	$43.00	$43.56	$43.56	937,585
2023-01-24	$44.08	$44.08	$43.35	$43.99	$43.99	861,865
2023-01-23	$43.47	$44.45	$42.99	$44.02	$44.02	1,308,947
2023-01-20	$41.60	$43.27	$40.92	$43.13	$43.13	2,281,590
2023-01-19	$39.88	$40.24	$39.47	$40.15	$40.15	1,237,996
2023-01-18	$41.31	$41.39	$40.02	$40.15	$40.15	1,111,699
2023-01-17	$41.80	$42.05	$41.19	$41.61	$41.61	854,424
2023-01-13	$41.34	$41.98	$40.57	$41.65	$41.65	693,791
2023-01-12	$42.09	$42.28	$41.83	$42.15	$41.81	935,292
2023-01-11	$41.18	$41.89	$41.18	$41.80	$41.46	1,005,585
2023-01-10	$40.39	$41.12	$40.26	$41.01	$40.68	1,053,843
2023-01-09	$40.58	$40.68	$40.13	$40.30	$39.97	655,847
2023-01-06	$39.39	$40.55	$39.23	$40.42	$40.09	683,418
2023-01-05	$39.78	$39.83	$38.97	$39.05	$39.05	1,389,522
2023-01-04	$39.79	$40.37	$39.65	$40.08	$40.08	766,081
2023-01-03	$40.28	$40.48	$39.18	$39.30	$39.30	657,926
2022-12-30	$40.00	$40.39	$39.74	$40.06	$40.06	755,644
2022-12-29	$39.54	$40.43	$39.40	$40.33	$40.33	551,834
2022-12-28	$40.05	$40.16	$39.34	$39.37	$39.37	638,399
2022-12-27	$40.34	$40.43	$39.91	$40.04	$40.04	370,719
2022-12-23	$39.77	$40.38	$39.12	$40.34	$40.34	679,353
2022-12-22	$39.39	$39.64	$38.63	$39.60	$39.60	857,813
2022-12-21	$39.30	$40.20	$39.30	$39.71	$39.71	1,210,928
2022-12-20	$39.14	$39.77	$39.07	$39.09	$39.09	780,736
2022-12-19	$39.31	$39.77	$38.86	$39.23	$39.23	845,431
2022-12-16	$38.00	$40.16	$38.00	$39.28	$39.28	1,847,993
2022-12-15	$40.27	$40.36	$39.77	$39.84	$39.84	1,043,816
2022-12-14	$41.25	$41.58	$40.43	$40.70	$40.70	824,958
2022-12-13	$42.61	$42.84	$40.81	$41.17	$41.17	784,230
2022-12-12	$41.10	$42.10	$40.95	$41.73	$41.73	650,047
2022-12-09	$41.28	$41.43	$40.87	$41.01	$41.01	793,001
2022-12-08	$42.64	$42.64	$41.28	$41.49	$41.49	795,819
2022-12-07	$42.35	$42.84	$41.70	$42.30	$42.30	640,064
2022-12-06	$42.59	$42.96	$41.91	$42.38	$42.38	788,901
2022-12-05	$45.27	$45.27	$42.26	$42.59	$42.59	814,361
2022-12-02	$45.39	$45.58	$45.02	$45.36	$45.36	347,815
2022-12-01	$46.20	$46.50	$45.25	$45.70	$45.70	426,127
2022-11-30	$45.86	$46.20	$44.35	$46.15	$46.15	826,540
2022-11-29	$45.77	$46.34	$45.64	$45.93	$45.93	369,161
2022-11-28	$46.71	$46.83	$45.54	$45.73	$45.73	491,504
2022-11-25	$46.52	$47.08	$45.88	$47.08	$47.08	211,744
2022-11-23	$46.59	$46.99	$45.99	$46.61	$46.61	387,588
2022-11-22	$46.49	$46.95	$46.40	$46.65	$46.65	502,529
2022-11-21	$46.17	$46.48	$45.71	$46.26	$46.26	425,212
2022-11-18	$46.85	$46.85	$45.72	$46.25	$46.25	377,404
2022-11-17	$46.23	$46.45	$45.63	$46.10	$46.10	525,981
2022-11-16	$47.74	$47.81	$46.48	$46.61	$46.61	578,690
2022-11-15	$47.85	$48.50	$47.27	$47.84	$47.84	643,570
2022-11-14	$47.34	$48.28	$47.06	$47.58	$47.58	1,013,583
2022-11-11	$46.84	$47.46	$46.55	$46.99	$46.99	871,293
2022-11-10	$45.00	$46.69	$44.99	$46.54	$46.54	759,220
2022-11-09	$44.26	$44.60	$43.78	$43.99	$43.99	380,262
2022-11-08	$44.80	$44.96	$44.18	$44.53	$44.53	570,274
2022-11-07	$44.27	$44.74	$44.02	$44.71	$44.71	595,521
2022-11-04	$43.74	$44.27	$43.33	$44.20	$44.20	601,734
2022-11-03	$42.52	$43.37	$41.78	$43.09	$43.09	836,517
2022-11-02	$43.53	$44.02	$42.75	$42.84	$42.84	1,189,676
2022-11-01	$43.32	$43.78	$43.00	$43.65	$43.65	854,005
2022-10-31	$42.87	$43.37	$42.54	$42.98	$42.98	2,413,156
2022-10-28	$41.77	$42.99	$41.53	$42.98	$42.98	842,706
2022-10-27	$42.08	$42.59	$41.28	$41.40	$41.40	899,336
2022-10-26	$42.49	$42.84	$41.77	$41.83	$41.83	928,708
2022-10-25	$41.75	$42.64	$41.46	$42.47	$42.47	1,234,237
2022-10-24	$41.17	$42.61	$40.51	$42.03	$42.03	1,683,617
2022-10-21	$40.00	$41.82	$38.70	$40.09	$40.09	2,618,946
2022-10-20	$43.49	$43.65	$40.96	$41.37	$41.37	1,726,721
2022-10-19	$43.73	$44.10	$42.83	$43.39	$43.39	817,945
2022-10-18	$44.31	$44.54	$43.49	$44.10	$44.10	715,885
2022-10-17	$43.00	$43.93	$42.78	$43.76	$43.76	775,358
2022-10-14	$43.09	$43.50	$42.14	$42.29	$42.29	731,218
2022-10-13	$40.43	$42.96	$39.98	$42.70	$42.70	694,867
2022-10-12	$41.22	$41.63	$40.59	$41.26	$40.94	738,960
2022-10-11	$40.86	$41.55	$40.71	$41.14	$41.14	918,012
2022-10-10	$41.58	$41.82	$40.81	$41.16	$41.16	615,710
2022-10-07	$42.12	$42.12	$41.02	$41.33	$41.33	665,070
2022-10-06	$42.20	$42.52	$41.92	$42.34	$42.34	740,695
2022-10-05	$41.92	$42.63	$41.77	$42.52	$42.52	923,805
2022-10-04	$40.67	$42.68	$40.58	$42.67	$42.67	752,567
2022-10-03	$40.00	$40.43	$38.93	$40.06	$40.06	714,915
2022-09-30	$39.50	$40.27	$39.37	$39.56	$39.56	754,999
2022-09-29	$39.69	$40.02	$39.14	$39.53	$39.53	691,667
2022-09-28	$38.95	$40.52	$38.89	$40.26	$40.26	821,898
2022-09-27	$38.88	$39.34	$38.19	$38.89	$38.89	794,756
2022-09-26	$39.19	$39.73	$38.60	$38.73	$38.73	1,055,153
2022-09-23	$39.83	$39.83	$38.90	$39.52	$39.52	741,037
2022-09-22	$41.51	$41.51	$40.13	$40.26	$40.26	632,301
2022-09-21	$42.16	$42.38	$41.34	$41.34	$41.34	605,782
2022-09-20	$41.98	$42.30	$41.50	$41.95	$41.95	665,947
2022-09-19	$40.96	$42.44	$40.87	$42.26	$42.26	542,428
2022-09-16	$41.64	$41.65	$40.92	$41.50	$41.50	1,852,387
2022-09-15	$41.48	$42.48	$41.43	$41.89	$41.89	682,084
2022-09-14	$41.46	$41.56	$40.84	$41.46	$41.46	733,076
2022-09-13	$41.74	$42.01	$41.01	$41.28	$41.28	652,986
2022-09-12	$42.22	$42.92	$42.05	$42.55	$42.55	656,735
2022-09-09	$41.42	$42.26	$41.42	$42.18	$42.18	768,768
2022-09-08	$39.68	$41.28	$39.47	$41.17	$41.17	535,553
2022-09-07	$38.93	$40.13	$38.93	$39.97	$39.97	387,196
2022-09-06	$40.34	$40.43	$38.79	$39.01	$39.01	667,407
2022-09-02	$40.71	$41.18	$40.02	$40.18	$40.18	529,093
2022-09-01	$40.53	$40.54	$39.81	$40.50	$40.50	712,062
2022-08-31	$40.91	$41.12	$40.49	$40.53	$40.53	821,031
2022-08-30	$40.91	$41.01	$40.41	$40.77	$40.77	679,803
2022-08-29	$40.85	$41.06	$40.60	$40.70	$40.70	433,478
2022-08-26	$42.32	$42.42	$41.23	$41.29	$41.29	380,013
2022-08-25	$41.78	$42.59	$41.68	$42.17	$42.17	328,320
2022-08-24	$41.73	$41.87	$41.39	$41.68	$41.68	264,390
2022-08-23	$42.01	$42.33	$41.72	$41.75	$41.75	332,530
2022-08-22	$42.38	$42.38	$41.75	$41.83	$41.83	361,838
2022-08-19	$43.10	$43.19	$42.56	$42.79	$42.79	358,873
2022-08-18	$43.26	$43.44	$42.99	$43.44	$43.44	306,098
2022-08-17	$43.39	$43.43	$42.90	$43.18	$43.18	358,350
2022-08-16	$43.08	$43.89	$42.96	$43.77	$43.77	593,144
2022-08-15	$42.41	$43.13	$42.41	$43.11	$43.11	321,286
2022-08-12	$42.65	$43.14	$42.35	$43.03	$43.03	403,295
2022-08-11	$42.09	$42.42	$41.97	$42.41	$42.41	493,550
2022-08-10	$41.30	$42.06	$41.30	$41.53	$41.53	492,155
2022-08-09	$40.74	$40.90	$40.41	$40.82	$40.82	499,494
2022-08-08	$40.71	$41.08	$40.58	$40.70	$40.70	365,887
2022-08-05	$39.74	$40.59	$39.74	$40.52	$40.52	446,921
2022-08-04	$40.04	$40.23	$39.76	$39.85	$39.85	374,475
2022-08-03	$40.22	$40.44	$39.82	$40.26	$40.26	542,147
2022-08-02	$40.51	$40.54	$40.00	$40.02	$40.02	608,550
2022-08-01	$39.80	$40.74	$39.60	$40.64	$40.64	604,386
2022-07-29	$39.66	$40.52	$39.58	$40.10	$40.10	1,322,957
2022-07-28	$39.55	$39.65	$39.00	$39.55	$39.55	511,310
2022-07-27	$38.62	$39.72	$38.62	$39.55	$39.55	745,126
2022-07-26	$38.80	$39.28	$38.33	$38.58	$38.58	706,780
2022-07-25	$39.20	$39.36	$38.86	$39.22	$39.22	766,793
2022-07-22	$39.17	$39.87	$38.30	$38.76	$38.76	1,333,455
2022-07-21	$38.83	$39.56	$38.40	$39.48	$39.48	1,214,092
2022-07-20	$38.18	$39.16	$38.17	$39.07	$39.07	708,270
2022-07-19	$37.80	$38.71	$37.75	$38.47	$38.47	742,192
2022-07-18	$37.25	$37.78	$37.00	$37.19	$37.19	824,787
2022-07-15	$35.96	$37.16	$35.77	$36.93	$36.93	936,339
2022-07-14	$35.75	$36.00	$35.22	$35.34	$35.34	1,038,323
2022-07-13	$37.24	$37.50	$36.54	$36.80	$36.47	636,192
2022-07-12	$36.96	$38.05	$36.96	$37.53	$37.19	557,408
2022-07-11	$37.67	$37.91	$37.30	$37.39	$37.05	480,750
2022-07-08	$38.34	$38.37	$37.61	$37.85	$37.51	508,647
2022-07-07	$37.91	$38.52	$37.73	$38.20	$37.86	807,838
2022-07-06	$38.09	$38.28	$37.25	$37.82	$37.48	714,788
2022-07-05	$37.31	$38.42	$36.81	$38.39	$38.05	904,867
2022-07-01	$37.32	$38.05	$36.96	$37.87	$37.53	1,023,671
2022-06-30	$36.93	$38.08	$36.47	$37.53	$37.19	788,592
2022-06-29	$37.83	$37.83	$37.36	$37.64	$37.30	665,209
2022-06-28	$38.07	$38.47	$37.70	$37.78	$37.44	510,072
2022-06-27	$37.90	$38.19	$37.36	$37.79	$37.45	532,324
2022-06-24	$36.32	$37.70	$36.30	$37.67	$37.33	748,568
2022-06-23	$36.70	$36.75	$35.59	$36.18	$35.86	669,536
2022-06-22	$36.00	$36.80	$36.00	$36.70	$36.37	775,038
2022-06-21	$36.64	$36.95	$36.15	$36.51	$36.18	974,823
2022-06-17	$35.45	$36.26	$35.22	$35.93	$35.61	2,869,865
2022-06-16	$36.09	$36.13	$34.79	$35.04	$34.73	1,232,275
2022-06-15	$37.35	$37.47	$36.45	$36.87	$36.54	1,445,371
2022-06-14	$37.37	$37.50	$36.51	$37.04	$36.71	918,756
2022-06-13	$37.41	$37.51	$36.67	$37.00	$36.67	1,004,825
2022-06-10	$38.58	$38.86	$37.78	$38.03	$37.69	1,102,549
2022-06-09	$40.49	$40.53	$39.43	$39.46	$39.11	685,522
2022-06-08	$41.46	$41.46	$40.25	$40.44	$40.08	748,607
2022-06-07	$41.04	$41.76	$40.61	$41.73	$41.36	604,342
2022-06-06	$40.91	$41.82	$40.69	$41.41	$41.04	675,781
2022-06-03	$41.51	$41.51	$40.39	$40.60	$40.24	739,012
2022-06-02	$41.10	$41.74	$40.63	$41.74	$41.37	579,240
2022-06-01	$41.43	$41.54	$40.23	$41.02	$40.65	470,431
2022-05-31	$41.31	$41.64	$40.74	$41.47	$41.10	635,321
2022-05-27	$40.95	$41.53	$40.72	$41.52	$41.15	500,608
2022-05-26	$39.93	$41.13	$39.92	$40.93	$40.56	632,692
2022-05-25	$38.62	$39.79	$38.62	$39.66	$39.30	740,923
2022-05-24	$38.84	$39.01	$37.80	$38.77	$38.42	565,731
2022-05-23	$39.32	$39.44	$38.58	$38.90	$38.55	664,063
2022-05-20	$38.03	$38.59	$37.60	$38.47	$38.12	944,175
2022-05-19	$38.20	$38.66	$37.77	$37.89	$37.55	863,234
2022-05-18	$38.96	$39.28	$38.32	$38.57	$38.22	804,274
2022-05-17	$38.46	$39.30	$38.35	$39.22	$38.87	767,141
2022-05-16	$38.08	$38.23	$37.08	$37.71	$37.37	712,915
2022-05-13	$38.33	$38.86	$37.87	$38.25	$37.91	934,042
2022-05-12	$37.95	$38.08	$37.09	$37.93	$37.59	1,134,372
2022-05-11	$39.33	$39.70	$37.93	$38.04	$37.70	869,844
2022-05-10	$39.70	$40.12	$38.49	$39.31	$38.96	773,087
2022-05-09	$39.00	$40.06	$38.92	$39.60	$39.24	742,679
2022-05-06	$40.03	$40.17	$39.00	$39.48	$39.13	769,925
2022-05-05	$40.75	$40.82	$39.62	$40.15	$39.79	737,809
2022-05-04	$40.26	$41.38	$40.00	$41.23	$40.86	814,135
2022-05-03	$39.56	$40.48	$39.25	$40.32	$39.96	990,182
2022-05-02	$38.70	$39.52	$38.36	$39.45	$39.10	1,132,219
2022-04-29	$40.02	$40.54	$38.10	$38.42	$38.08	3,412,744
2022-04-28	$40.40	$40.87	$39.69	$40.29	$39.93	799,676
2022-04-27	$40.49	$41.15	$40.07	$40.19	$39.83	779,688
2022-04-26	$41.14	$41.73	$40.34	$40.34	$39.98	1,268,131
2022-04-25	$40.66	$41.77	$39.77	$41.74	$41.37	1,297,889
2022-04-22	$41.42	$42.09	$40.63	$40.74	$40.37	1,832,718
2022-04-21	$42.28	$42.46	$41.13	$41.48	$41.11	1,180,485
2022-04-20	$41.91	$42.38	$41.75	$41.81	$41.43	629,732
2022-04-19	$40.47	$41.73	$40.40	$41.60	$41.23	796,754
2022-04-18	$40.05	$40.45	$39.78	$40.12	$39.76	810,530
2022-04-14	$40.40	$40.58	$39.58	$40.07	$39.71	758,340
2022-04-13	$39.75	$40.46	$39.42	$40.33	$39.97	647,025
2022-04-12	$40.58	$41.08	$40.03	$40.19	$39.53	935,441
2022-04-11	$40.36	$41.18	$40.36	$40.48	$39.81	852,771
2022-04-08	$40.37	$40.77	$39.97	$40.34	$39.67	840,259
2022-04-07	$41.10	$41.12	$39.45	$40.11	$39.45	977,899
2022-04-06	$41.58	$41.88	$40.77	$40.92	$40.24	1,357,867
2022-04-05	$42.06	$42.45	$41.67	$41.78	$41.09	1,233,797
2022-04-04	$42.24	$42.59	$41.41	$42.31	$41.61	865,834
2022-04-01	$43.23	$43.70	$41.97	$42.10	$41.40	1,014,989
2022-03-31	$43.34	$44.15	$42.68	$42.70	$41.99	502,075
2022-03-30	$44.48	$44.75	$43.11	$43.57	$42.85	611,371
2022-03-29	$44.35	$44.86	$43.65	$44.48	$43.74	582,119
2022-03-28	$43.78	$43.78	$42.85	$43.65	$42.93	567,769
2022-03-25	$43.10	$43.83	$43.03	$43.80	$43.08	682,901
2022-03-24	$43.48	$43.68	$42.73	$43.02	$42.31	1,010,219
2022-03-23	$44.56	$44.63	$43.01	$43.03	$42.32	898,508
2022-03-22	$44.94	$45.58	$44.57	$44.98	$44.24	562,575
2022-03-21	$45.50	$45.75	$43.87	$44.34	$43.61	520,609
2022-03-18	$44.60	$45.26	$43.98	$44.99	$44.25	1,219,554
2022-03-17	$44.65	$44.92	$43.89	$44.91	$44.17	561,124
2022-03-16	$44.27	$45.52	$44.27	$45.19	$44.44	582,132
2022-03-15	$44.15	$44.69	$43.39	$43.91	$43.18	470,621
2022-03-14	$44.24	$44.76	$43.67	$43.93	$43.20	565,775
2022-03-11	$43.37	$44.11	$43.32	$43.50	$42.78	785,613
2022-03-10	$42.75	$43.51	$42.53	$42.83	$42.12	540,472
2022-03-09	$42.98	$43.49	$42.57	$43.17	$42.46	526,940
2022-03-08	$41.95	$42.65	$41.26	$41.65	$40.96	1,225,751
2022-03-07	$42.73	$43.39	$41.28	$41.35	$40.67	1,013,620
2022-03-04	$44.84	$45.42	$42.80	$43.04	$42.33	874,096
2022-03-03	$46.03	$46.40	$45.65	$46.04	$45.28	549,157
2022-03-02	$44.72	$46.36	$44.59	$45.96	$45.20	529,757
2022-03-01	$46.50	$46.50	$43.61	$44.10	$43.37	803,685
2022-02-28	$46.21	$47.12	$45.93	$47.02	$46.24	682,628
2022-02-25	$45.06	$47.46	$45.06	$47.32	$46.54	681,458
2022-02-24	$44.81	$45.18	$43.52	$44.92	$44.18	745,913
2022-02-23	$47.30	$47.70	$46.35	$46.56	$45.79	486,943
2022-02-22	$47.09	$47.59	$46.48	$47.03	$46.25	489,471
2022-02-18	$47.32	$47.97	$47.09	$47.28	$46.50	508,627
2022-02-17	$48.54	$48.54	$47.04	$47.19	$46.41	505,691
2022-02-16	$48.22	$49.20	$48.13	$48.87	$48.06	469,408
2022-02-15	$47.98	$48.96	$47.98	$48.50	$47.70	623,515
2022-02-14	$47.98	$48.58	$47.18	$47.71	$46.92	512,458
2022-02-11	$48.46	$49.35	$47.79	$48.04	$47.25	531,404
2022-02-10	$48.87	$49.35	$48.38	$48.61	$47.81	513,672
2022-02-09	$49.40	$49.44	$48.46	$48.71	$47.90	363,290
2022-02-08	$48.57	$49.46	$48.51	$49.28	$48.47	504,787
2022-02-07	$47.92	$48.18	$47.66	$47.96	$47.17	338,361
2022-02-04	$47.54	$48.24	$47.21	$47.85	$47.06	533,443
2022-02-03	$47.68	$48.23	$47.37	$47.42	$46.64	343,084
2022-02-02	$47.71	$48.07	$47.22	$47.59	$46.80	604,363
2022-02-01	$46.89	$47.81	$46.56	$47.74	$46.95	731,731
2022-01-31	$46.81	$47.06	$45.67	$46.85	$46.08	1,426,405
2022-01-28	$46.39	$47.18	$45.87	$47.16	$46.38	924,969
2022-01-27	$47.99	$48.58	$46.11	$46.46	$45.69	537,559
2022-01-26	$47.86	$48.99	$47.03	$47.62	$46.83	790,498
2022-01-25	$48.08	$48.56	$46.87	$48.10	$47.30	916,019
2022-01-24	$47.63	$48.52	$47.15	$48.32	$47.52	898,660
2022-01-21	$49.41	$49.41	$46.92	$48.15	$47.35	1,183,161
2022-01-20	$48.53	$49.09	$47.02	$47.23	$46.45	763,984
2022-01-19	$49.87	$50.00	$48.38	$48.76	$47.95	637,504
2022-01-18	$50.46	$50.64	$49.50	$49.70	$48.88	418,539
2022-01-14	$49.53	$50.54	$49.03	$50.46	$49.63	457,779
2022-01-13	$50.11	$50.74	$49.86	$50.07	$49.24	587,354
2022-01-12	$50.28	$50.58	$49.73	$50.24	$49.12	741,463
2022-01-11	$50.64	$50.82	$49.90	$50.38	$49.25	724,596
2022-01-10	$51.22	$51.39	$50.01	$50.64	$49.51	508,985
2022-01-07	$50.92	$51.01	$50.40	$50.84	$49.70	445,567
2022-01-06	$49.88	$50.93	$49.77	$50.79	$49.65	618,862
2022-01-05	$48.81	$50.03	$48.60	$49.40	$48.29	1,176,723
2022-01-04	$47.77	$49.10	$47.61	$48.60	$47.51	793,844
2022-01-03	$46.86	$47.76	$46.56	$47.14	$46.08	503,460
2021-12-31	$46.09	$46.82	$46.09	$46.53	$45.49	335,683
2021-12-30	$46.71	$47.06	$46.28	$46.35	$45.31	348,392
2021-12-29	$46.57	$46.77	$46.23	$46.51	$45.47	383,124
2021-12-28	$46.16	$46.83	$46.15	$46.42	$45.38	331,998
2021-12-27	$45.63	$46.24	$45.10	$46.20	$45.17	388,933
2021-12-23	$45.75	$46.23	$45.36	$45.43	$44.41	518,181
2021-12-22	$44.96	$45.63	$44.90	$45.53	$44.51	341,738
2021-12-21	$44.56	$45.19	$44.55	$45.15	$44.14	506,209
2021-12-20	$44.24	$44.43	$43.13	$44.02	$43.03	559,592
2021-12-17	$45.69	$45.90	$44.53	$44.85	$43.85	1,544,896
2021-12-16	$46.10	$46.99	$45.81	$45.85	$44.82	687,568
2021-12-15	$45.02	$46.02	$44.73	$45.79	$44.76	504,184
2021-12-14	$44.96	$45.81	$44.76	$44.91	$43.90	486,996
2021-12-13	$45.28	$45.29	$44.63	$44.87	$43.87	509,180
2021-12-10	$46.01	$46.23	$45.09	$45.41	$44.39	481,574
2021-12-09	$45.51	$46.20	$45.06	$45.78	$44.75	366,003
2021-12-08	$45.86	$46.17	$45.71	$45.84	$44.81	433,522
2021-12-07	$46.24	$46.50	$45.57	$45.91	$44.88	473,613
2021-12-06	$45.52	$46.42	$45.32	$45.73	$44.71	679,551
2021-12-03	$45.86	$45.94	$44.39	$44.70	$43.70	473,796
2021-12-02	$44.76	$46.02	$44.34	$45.80	$44.77	470,644
2021-12-01	$45.71	$46.23	$44.18	$44.24	$43.25	553,874
2021-11-30	$44.94	$45.41	$44.33	$44.71	$43.71	740,143
2021-11-29	$46.10	$46.12	$45.15	$45.59	$44.57	515,392
2021-11-26	$46.06	$46.11	$44.95	$45.29	$44.28	496,332
2021-11-24	$47.76	$47.99	$47.28	$47.67	$46.60	319,363
2021-11-23	$47.43	$48.07	$47.26	$47.95	$46.88	474,970
2021-11-22	$46.83	$47.67	$46.72	$47.05	$46.00	666,036
2021-11-19	$46.49	$46.84	$46.15	$46.28	$45.24	458,519
2021-11-18	$47.19	$47.48	$46.92	$47.14	$46.08	472,123
2021-11-17	$46.67	$47.52	$46.49	$47.26	$46.20	338,427
2021-11-16	$47.34	$47.54	$47.00	$47.24	$46.18	470,434
2021-11-15	$47.59	$47.90	$47.27	$47.45	$46.39	362,836
2021-11-12	$47.76	$47.85	$46.80	$47.30	$46.24	311,203
2021-11-11	$47.21	$47.91	$47.02	$47.66	$46.59	377,117
2021-11-10	$47.74	$48.16	$46.98	$47.08	$46.03	582,390
2021-11-09	$47.25	$47.96	$46.72	$47.63	$46.56	404,123
2021-11-08	$47.85	$48.13	$47.40	$47.58	$46.51	403,635
2021-11-05	$47.47	$47.85	$47.25	$47.80	$46.73	397,337
2021-11-04	$47.55	$47.55	$46.59	$46.95	$45.90	519,078
2021-11-03	$46.52	$48.09	$46.48	$47.63	$46.56	429,852
2021-11-02	$46.53	$46.84	$46.07	$46.54	$45.50	447,663
2021-11-01	$45.25	$46.64	$45.19	$46.56	$45.52	633,476
2021-10-29	$44.18	$44.80	$44.10	$44.67	$43.67	1,320,535
2021-10-28	$43.57	$44.04	$43.45	$43.94	$42.96	428,171
2021-10-27	$44.65	$45.05	$43.33	$43.41	$42.44	722,529
2021-10-26	$45.88	$45.88	$45.31	$45.34	$44.32	467,746
2021-10-25	$45.16	$45.95	$44.86	$45.90	$44.87	795,898
2021-10-22	$45.55	$46.56	$44.30	$44.63	$43.63	810,099
2021-10-21	$45.80	$45.80	$45.13	$45.56	$44.54	478,208
2021-10-20	$44.78	$45.74	$44.65	$45.69	$44.67	542,818
2021-10-19	$44.84	$44.84	$44.32	$44.70	$43.70	364,115
2021-10-18	$44.51	$45.22	$44.44	$44.53	$43.53	633,091
2021-10-15	$44.27	$44.96	$44.03	$44.52	$43.52	563,566
2021-10-14	$43.60	$44.03	$43.28	$44.02	$43.03	511,078
2021-10-13	$43.49	$43.51	$42.48	$43.38	$42.13	355,292
2021-10-12	$43.18	$43.94	$43.00	$43.61	$42.35	375,433
2021-10-11	$44.08	$44.49	$43.34	$43.38	$42.13	415,171
2021-10-08	$43.75	$44.33	$43.56	$44.09	$42.82	447,229
2021-10-07	$43.81	$44.04	$43.57	$43.89	$42.63	497,522
2021-10-06	$43.15	$43.45	$42.23	$43.39	$42.14	552,386
2021-10-05	$44.34	$44.43	$43.49	$43.61	$42.35	1,038,081
2021-10-04	$44.15	$44.74	$43.90	$44.11	$42.84	590,551
2021-10-01	$43.10	$44.15	$42.73	$43.88	$42.62	616,389
2021-09-30	$44.40	$44.85	$42.81	$42.98	$41.74	654,176
2021-09-29	$43.42	$44.18	$43.16	$44.15	$42.88	600,123
2021-09-28	$43.89	$44.22	$43.38	$43.48	$42.23	676,371
2021-09-27	$42.75	$43.98	$42.61	$43.62	$42.36	634,087
2021-09-24	$41.95	$42.37	$41.83	$42.31	$41.09	465,837
2021-09-23	$40.88	$42.19	$40.75	$42.05	$40.84	441,369
2021-09-22	$40.37	$40.96	$40.29	$40.59	$39.42	603,469
2021-09-21	$40.49	$40.66	$39.76	$39.86	$38.71	433,070
2021-09-20	$39.79	$40.21	$39.34	$40.16	$39.00	654,501
2021-09-17	$41.00	$41.51	$40.48	$40.77	$39.60	2,264,946
2021-09-16	$41.48	$41.64	$40.77	$40.82	$39.64	545,652
2021-09-15	$41.23	$41.56	$41.00	$41.30	$40.11	496,656
2021-09-14	$41.34	$41.46	$40.53	$40.92	$39.74	606,117
2021-09-13	$41.28	$41.65	$40.91	$41.35	$40.16	454,447
2021-09-10	$41.20	$41.50	$40.69	$40.94	$39.76	446,140
2021-09-09	$41.00	$41.48	$40.66	$41.13	$39.95	443,413
2021-09-08	$41.50	$41.70	$40.66	$41.09	$39.91	438,801
2021-09-07	$42.22	$42.68	$41.58	$41.64	$40.44	306,732
2021-09-03	$42.43	$42.69	$41.87	$42.04	$40.83	349,235
2021-09-02	$42.29	$42.79	$41.71	$41.85	$40.65	514,783
2021-09-01	$42.52	$42.52	$41.70	$42.36	$41.14	345,920
2021-08-31	$42.34	$42.80	$42.12	$42.43	$41.21	409,464
2021-08-30	$43.28	$43.37	$42.16	$42.20	$40.99	323,846
2021-08-27	$42.23	$43.43	$42.15	$43.33	$42.08	422,766
2021-08-26	$42.82	$43.14	$42.07	$42.10	$40.89	378,232
2021-08-25	$42.48	$43.37	$42.38	$42.80	$41.57	386,207
2021-08-24	$41.96	$42.52	$41.87	$42.40	$41.18	311,266
2021-08-23	$42.20	$42.48	$41.75	$41.97	$40.76	309,174
2021-08-20	$41.10	$42.03	$40.51	$41.99	$40.78	265,418
2021-08-19	$41.22	$41.73	$40.81	$41.13	$39.95	385,221
2021-08-18	$41.96	$42.55	$41.58	$41.63	$40.43	382,993
2021-08-17	$42.80	$43.02	$41.80	$42.21	$40.99	599,808
2021-08-16	$42.70	$43.12	$42.21	$43.00	$41.76	379,318
2021-08-13	$43.64	$43.76	$42.86	$43.00	$41.76	287,706
2021-08-12	$43.83	$43.87	$42.98	$43.54	$42.29	257,361
2021-08-11	$42.97	$43.69	$42.52	$43.68	$42.42	384,570
2021-08-10	$42.88	$43.25	$42.54	$42.83	$41.60	465,769
2021-08-09	$43.00	$43.62	$42.58	$42.98	$41.74	411,927
2021-08-06	$42.16	$43.43	$42.16	$43.16	$41.92	536,115
2021-08-05	$41.24	$41.62	$41.14	$41.62	$40.42	361,310
2021-08-04	$40.65	$41.35	$40.35	$40.89	$39.71	339,386
2021-08-03	$40.50	$41.27	$39.47	$41.14	$39.96	585,844
2021-08-02	$41.06	$42.08	$40.13	$40.27	$39.11	522,760
2021-07-30	$40.96	$41.84	$40.50	$40.71	$39.54	918,364
2021-07-29	$41.54	$41.76	$40.89	$41.31	$40.12	396,186
2021-07-28	$40.91	$41.56	$40.24	$41.14	$39.96	420,489
2021-07-27	$40.86	$41.13	$40.36	$40.65	$39.48	635,475
2021-07-26	$41.13	$41.77	$40.86	$41.30	$40.11	567,074
2021-07-23	$40.53	$41.06	$40.24	$40.80	$39.63	701,241
2021-07-22	$40.37	$40.59	$39.20	$39.80	$38.65	537,342
2021-07-21	$40.22	$40.91	$40.22	$40.41	$39.25	824,157
2021-07-20	$38.81	$40.68	$38.81	$39.71	$38.57	1,030,150
2021-07-19	$39.45	$39.70	$38.57	$38.89	$37.77	967,161
2021-07-16	$42.19	$42.19	$40.31	$40.36	$39.20	635,306
2021-07-15	$40.74	$42.00	$40.34	$41.97	$40.76	741,536
2021-07-14	$41.33	$42.03	$40.73	$41.16	$39.98	523,746
2021-07-13	$42.60	$42.60	$41.24	$41.26	$40.07	483,068
2021-07-12	$42.16	$42.97	$41.67	$42.71	$41.48	769,717
2021-07-09	$40.81	$42.59	$40.81	$42.55	$41.33	669,504
2021-07-08	$40.24	$40.78	$39.68	$40.61	$39.18	727,169
2021-07-07	$40.68	$41.38	$40.49	$40.88	$39.44	700,327
2021-07-06	$41.73	$41.73	$40.35	$41.00	$39.55	845,974
2021-07-02	$42.44	$42.74	$41.72	$41.90	$40.42	526,990
2021-07-01	$42.53	$42.66	$41.87	$42.30	$40.81	755,962
2021-06-30	$41.96	$42.27	$41.76	$42.16	$40.67	873,339
2021-06-29	$42.10	$42.58	$41.70	$42.08	$40.60	990,268
2021-06-28	$42.43	$42.49	$41.59	$41.82	$40.35	1,134,950
2021-06-25	$41.38	$42.94	$41.20	$42.63	$41.13	969,990
2021-06-24	$40.92	$41.36	$40.54	$41.27	$39.82	382,252
2021-06-23	$40.95	$41.32	$40.80	$40.84	$39.40	374,784
2021-06-22	$40.76	$41.02	$40.20	$40.80	$39.36	361,792
2021-06-21	$39.23	$40.87	$39.23	$40.85	$39.41	614,445
2021-06-18	$40.00	$40.28	$38.77	$38.85	$37.48	1,704,067
2021-06-17	$43.44	$43.44	$40.44	$40.55	$39.12	651,466
2021-06-16	$42.34	$43.51	$41.74	$43.13	$41.61	443,188
2021-06-15	$42.03	$42.99	$41.67	$42.78	$41.27	445,324
2021-06-14	$42.91	$43.18	$41.83	$41.99	$40.51	400,828
2021-06-11	$42.86	$43.46	$42.58	$42.77	$41.26	304,424
2021-06-10	$44.33	$44.44	$42.76	$42.80	$41.29	405,657
2021-06-09	$44.00	$44.19	$43.60	$43.82	$42.28	440,212
2021-06-08	$43.70	$44.60	$43.27	$44.46	$42.89	522,920
2021-06-07	$44.28	$44.68	$43.89	$44.07	$42.52	494,146
2021-06-04	$43.65	$44.18	$43.17	$44.11	$42.56	726,532
2021-06-03	$42.48	$43.42	$42.35	$42.95	$41.44	526,809
2021-06-02	$43.36	$43.36	$42.48	$42.65	$41.15	570,748
2021-06-01	$42.99	$43.22	$42.75	$43.21	$41.69	360,893
2021-05-28	$42.41	$42.88	$41.96	$42.71	$41.20	487,761
2021-05-27	$42.28	$42.64	$41.88	$42.56	$41.06	600,795
2021-05-26	$41.46	$41.97	$41.20	$41.85	$40.37	317,623
2021-05-25	$42.66	$43.10	$41.01	$41.17	$39.72	465,364
2021-05-24	$43.23	$43.23	$42.36	$42.51	$41.01	313,626
2021-05-21	$42.67	$43.33	$42.47	$42.98	$41.46	483,033
2021-05-20	$42.69	$42.89	$41.93	$42.45	$40.95	514,607
2021-05-19	$42.61	$42.90	$41.52	$42.84	$41.33	559,047
2021-05-18	$43.28	$43.72	$42.91	$42.94	$41.43	448,574
2021-05-17	$43.77	$44.03	$42.89	$43.44	$41.91	461,321
2021-05-14	$43.00	$44.03	$42.76	$44.00	$42.45	621,001
2021-05-13	$41.52	$43.26	$41.43	$43.01	$41.49	515,764
2021-05-12	$43.47	$43.68	$41.36	$41.69	$40.22	527,066
2021-05-11	$42.74	$43.60	$42.50	$42.73	$41.22	560,027
2021-05-10	$43.87	$44.14	$42.92	$42.94	$41.43	398,353
2021-05-07	$42.07	$43.42	$41.75	$43.39	$41.86	447,329
2021-05-06	$43.31	$43.36	$42.27	$42.96	$41.45	390,372
2021-05-05	$42.78	$43.14	$42.05	$43.04	$41.52	480,117
2021-05-04	$41.15	$42.80	$41.10	$42.75	$41.24	936,163
2021-05-03	$41.63	$41.89	$40.85	$41.32	$39.86	592,335
2021-04-30	$41.24	$42.02	$40.84	$40.99	$39.55	2,470,760
2021-04-29	$42.00	$42.33	$41.21	$41.55	$40.09	567,187
2021-04-28	$41.34	$41.74	$41.12	$41.59	$40.12	685,844
2021-04-27	$40.93	$41.28	$40.65	$41.17	$39.72	623,801
2021-04-26	$41.88	$42.33	$40.65	$40.76	$39.32	984,730
2021-04-23	$39.09	$41.87	$39.09	$41.22	$39.77	1,220,215
2021-04-22	$39.79	$40.15	$38.88	$39.28	$37.90	1,107,945
2021-04-21	$38.65	$39.82	$38.12	$39.71	$38.31	939,452
2021-04-20	$39.18	$39.18	$38.01	$38.47	$37.11	1,108,741
2021-04-19	$40.03	$40.31	$39.14	$39.26	$37.88	869,860
2021-04-16	$39.71	$40.02	$39.41	$39.81	$38.41	582,293
2021-04-15	$39.88	$39.88	$38.52	$39.36	$37.97	543,101
2021-04-14	$38.82	$40.37	$38.82	$39.95	$38.54	516,179
2021-04-13	$39.42	$39.60	$38.56	$38.93	$37.56	1,052,925
2021-04-12	$39.93	$40.19	$39.48	$39.85	$38.45	773,109
2021-04-09	$39.77	$39.93	$39.11	$39.80	$38.40	927,729
2021-04-08	$39.95	$39.95	$38.75	$39.64	$37.98	1,451,397
2021-04-07	$40.43	$40.73	$39.80	$40.10	$38.42	676,470
2021-04-06	$40.51	$40.91	$39.78	$40.10	$38.42	928,834
2021-04-05	$41.41	$41.48	$40.40	$40.81	$39.10	719,369
2021-04-01	$40.85	$41.11	$39.92	$40.61	$38.90	1,110,364
2021-03-31	$41.20	$41.35	$40.75	$40.85	$39.13	768,475
2021-03-30	$40.87	$41.69	$40.66	$41.39	$39.65	717,814
2021-03-29	$41.40	$42.11	$40.16	$40.59	$38.89	1,022,205
2021-03-26	$41.51	$42.46	$41.01	$41.81	$40.05	500,237
2021-03-25	$40.02	$41.55	$39.65	$41.35	$39.61	659,341
2021-03-24	$41.19	$41.85	$40.11	$40.17	$38.48	496,113
2021-03-23	$41.67	$42.03	$40.24	$40.64	$38.93	695,448
2021-03-22	$41.56	$43.03	$41.56	$42.12	$40.35	669,394
2021-03-19	$42.99	$44.41	$42.35	$43.64	$41.81	2,261,812
2021-03-18	$44.79	$45.83	$43.81	$44.09	$42.24	856,386
2021-03-17	$44.67	$44.94	$43.81	$44.35	$42.49	516,500
2021-03-16	$45.09	$45.09	$44.10	$44.28	$42.42	837,238
2021-03-15	$45.50	$45.50	$44.08	$45.06	$43.17	525,731
2021-03-12	$44.86	$45.50	$44.61	$45.47	$43.56	764,777
2021-03-11	$43.36	$44.79	$42.95	$44.42	$42.55	844,388
2021-03-10	$44.00	$44.88	$43.09	$43.55	$41.72	1,207,324
2021-03-09	$44.26	$44.36	$42.84	$43.62	$41.79	852,825
2021-03-08	$43.63	$44.71	$42.97	$44.29	$42.43	1,207,158
2021-03-05	$42.58	$43.44	$41.37	$43.34	$41.52	705,288
2021-03-04	$42.58	$43.20	$41.56	$42.37	$40.59	883,025
2021-03-03	$40.97	$43.22	$40.78	$42.35	$40.57	1,314,711
2021-03-02	$42.03	$42.03	$40.35	$40.37	$38.67	672,381
2021-03-01	$42.35	$42.44	$41.48	$42.04	$40.27	899,240
2021-02-26	$41.00	$41.76	$40.10	$41.22	$39.49	873,242
2021-02-25	$43.49	$43.67	$41.68	$41.71	$39.96	641,353
2021-02-24	$41.89	$43.19	$41.53	$43.03	$41.22	776,460
2021-02-23	$41.45	$41.48	$40.57	$41.28	$39.55	667,964
2021-02-22	$40.45	$41.70	$40.29	$41.41	$39.67	630,645
2021-02-19	$39.27	$40.52	$39.07	$40.42	$38.72	601,904
2021-02-18	$38.94	$39.45	$38.54	$38.90	$37.27	580,485
2021-02-17	$40.28	$40.28	$39.18	$39.29	$37.64	491,884
2021-02-16	$39.54	$40.35	$39.21	$40.11	$38.43	772,725
2021-02-12	$38.37	$39.44	$38.37	$38.92	$37.29	339,906
2021-02-11	$38.75	$39.60	$38.01	$38.82	$37.19	693,219
2021-02-10	$38.88	$39.40	$38.48	$38.97	$37.33	643,390
2021-02-09	$38.03	$38.64	$37.21	$38.53	$36.91	753,522
2021-02-08	$38.14	$38.25	$37.67	$37.99	$36.39	774,852
2021-02-05	$37.97	$38.33	$37.48	$37.97	$36.38	413,602
2021-02-04	$37.85	$38.21	$37.53	$37.89	$36.30	846,578
2021-02-03	$37.30	$37.57	$36.50	$37.51	$35.93	584,142
2021-02-02	$37.89	$38.14	$36.98	$37.34	$35.77	1,005,131
2021-02-01	$37.47	$37.80	$36.82	$37.68	$36.10	880,547
2021-01-29	$37.81	$38.24	$36.70	$37.16	$35.60	2,378,291
2021-01-28	$38.95	$39.19	$37.33	$37.41	$35.84	2,987,951
2021-01-27	$36.96	$39.65	$36.60	$38.83	$37.20	3,215,850
2021-01-26	$37.27	$37.38	$36.61	$37.32	$35.75	1,346,909
2021-01-25	$36.14	$37.09	$34.59	$36.65	$35.11	1,407,036
2021-01-22	$35.06	$36.19	$34.35	$35.96	$34.45	1,669,268
2021-01-21	$34.70	$34.83	$33.90	$34.08	$32.65	793,229
2021-01-20	$35.34	$35.48	$34.27	$34.62	$33.17	757,588
2021-01-19	$35.47	$35.86	$34.82	$35.18	$33.70	847,648
2021-01-15	$34.98	$35.88	$34.78	$35.27	$33.79	765,812
2021-01-14	$34.87	$36.24	$34.46	$35.91	$34.40	925,329
2021-01-13	$35.77	$35.77	$34.75	$35.05	$33.32	887,234
2021-01-12	$34.53	$36.24	$34.38	$36.03	$34.25	964,147
2021-01-11	$33.41	$34.40	$33.25	$34.35	$32.66	673,577
2021-01-08	$35.03	$35.27	$33.47	$33.80	$32.13	857,160
2021-01-07	$33.97	$35.61	$33.22	$35.21	$33.47	1,367,232
2021-01-06	$32.89	$34.91	$32.74	$34.68	$32.97	1,515,054
2021-01-05	$31.62	$32.40	$31.54	$31.98	$30.40	621,361
2021-01-04	$31.55	$31.97	$30.78	$31.52	$29.96	549,062
2020-12-31	$31.08	$31.59	$30.90	$31.27	$29.73	488,302
2020-12-30	$31.06	$31.61	$31.06	$31.26	$29.72	364,387
2020-12-29	$31.47	$31.47	$30.60	$30.83	$29.31	372,338
2020-12-28	$31.29	$31.70	$30.89	$31.41	$29.86	417,381
2020-12-24	$31.51	$31.51	$30.87	$31.10	$29.57	132,810
2020-12-23	$30.90	$31.50	$30.90	$31.46	$29.91	495,614
2020-12-22	$30.60	$31.13	$30.44	$30.57	$29.06	663,529
2020-12-21	$30.15	$30.64	$29.73	$30.59	$29.08	531,444
2020-12-18	$30.94	$31.08	$29.79	$30.02	$28.54	1,562,607
2020-12-17	$31.15	$31.15	$30.52	$30.86	$29.34	612,738
2020-12-16	$30.99	$31.31	$30.71	$31.23	$29.69	545,068
2020-12-15	$30.88	$30.98	$30.28	$30.93	$29.40	615,535
2020-12-14	$31.41	$31.46	$30.34	$30.55	$29.04	492,036
2020-12-11	$30.90	$31.66	$30.90	$31.01	$29.48	436,922
2020-12-10	$31.08	$31.46	$30.84	$31.45	$29.90	588,117
2020-12-09	$30.97	$31.53	$30.80	$31.05	$29.52	684,863
2020-12-08	$29.78	$30.77	$29.64	$30.73	$29.21	706,966
2020-12-07	$30.30	$30.32	$29.83	$30.25	$28.76	667,300
2020-12-04	$29.62	$30.47	$29.43	$30.44	$28.94	723,530
2020-12-03	$29.14	$29.41	$28.73	$29.20	$27.76	420,683
2020-12-02	$28.23	$29.13	$28.09	$29.03	$27.60	405,860
2020-12-01	$28.69	$29.06	$28.17	$28.37	$26.97	701,067
2020-11-30	$28.93	$29.00	$27.74	$27.96	$26.58	784,946
2020-11-27	$29.57	$29.57	$28.85	$28.93	$27.50	462,561
2020-11-25	$29.43	$29.85	$29.02	$29.63	$28.17	1,010,672
2020-11-24	$28.66	$29.82	$28.26	$29.52	$28.06	897,222
2020-11-23	$28.14	$28.64	$27.89	$28.19	$26.80	701,366
2020-11-20	$27.94	$27.99	$27.33	$27.79	$26.42	792,469
2020-11-19	$27.73	$28.07	$27.42	$28.04	$26.66	420,517
2020-11-18	$28.80	$29.11	$27.91	$27.95	$26.57	541,453
2020-11-17	$28.26	$28.66	$28.15	$28.57	$27.16	689,940
2020-11-16	$29.39	$29.88	$28.74	$29.06	$27.63	929,293
2020-11-13	$28.12	$28.70	$28.05	$28.52	$27.11	779,725
2020-11-12	$27.66	$28.15	$27.37	$27.73	$26.36	1,215,960
2020-11-11	$28.09	$28.53	$27.75	$28.33	$26.93	1,134,734
2020-11-10	$28.08	$28.95	$28.05	$28.33	$26.93	1,393,148
2020-11-09	$26.38	$28.45	$26.11	$27.64	$26.28	2,101,080
2020-11-06	$25.26	$25.49	$24.07	$24.11	$22.92	711,455
2020-11-05	$24.24	$25.40	$24.24	$25.09	$23.85	783,559
2020-11-04	$24.81	$25.33	$24.03	$24.07	$22.88	1,089,560
2020-11-03	$25.99	$26.35	$25.69	$25.83	$24.56	992,916
2020-11-02	$25.23	$25.70	$24.62	$25.49	$24.23	868,729
2020-10-30	$23.98	$24.80	$23.92	$24.78	$23.56	4,505,731
2020-10-29	$24.04	$24.16	$23.31	$24.06	$22.87	1,246,097
2020-10-28	$23.38	$24.50	$23.25	$24.22	$23.03	1,256,934
2020-10-27	$24.31	$24.73	$23.86	$23.89	$22.71	1,366,118
2020-10-26	$24.75	$24.97	$24.04	$24.23	$23.03	1,493,828
2020-10-23	$25.20	$25.58	$24.56	$25.00	$23.77	1,736,718
2020-10-22	$22.92	$24.22	$22.77	$24.08	$22.89	1,581,389
2020-10-21	$22.06	$23.04	$22.04	$22.95	$21.82	845,887
2020-10-20	$22.05	$22.57	$21.98	$22.18	$21.09	589,060
2020-10-19	$21.78	$22.28	$21.57	$21.75	$20.68	770,711
2020-10-16	$22.31	$22.51	$21.46	$21.56	$20.50	752,130
2020-10-15	$21.45	$22.34	$21.45	$22.30	$21.20	470,535
2020-10-14	$21.84	$22.17	$21.73	$21.74	$20.66	602,689
2020-10-13	$22.10	$22.25	$21.79	$21.90	$20.81	838,201
2020-10-12	$22.18	$22.33	$21.92	$22.26	$21.16	621,970
2020-10-09	$22.70	$22.88	$22.01	$22.03	$20.94	669,029
2020-10-08	$22.79	$22.84	$22.26	$22.70	$21.58	910,534
2020-10-07	$23.01	$23.61	$22.77	$23.15	$21.74	966,696
2020-10-06	$23.76	$23.93	$22.64	$22.70	$21.32	1,432,132
2020-10-05	$22.44	$23.37	$22.41	$23.32	$21.90	942,401
2020-10-02	$21.66	$22.25	$21.42	$22.08	$20.73	1,577,948
2020-10-01	$21.26	$21.86	$21.10	$21.68	$20.36	722,569
2020-09-30	$21.61	$21.98	$21.11	$21.32	$20.03	941,714
2020-09-29	$21.86	$21.86	$21.15	$21.48	$20.18	781,338
2020-09-28	$21.29	$21.81	$21.20	$21.67	$20.35	761,437
2020-09-25	$20.18	$20.91	$20.10	$20.87	$19.60	557,909
2020-09-24	$20.50	$20.98	$20.24	$20.40	$19.16	632,429
2020-09-23	$20.75	$21.42	$20.48	$20.50	$19.26	822,964
2020-09-22	$20.77	$21.24	$20.45	$20.70	$19.44	935,400
2020-09-21	$21.27	$21.78	$20.33	$20.73	$19.47	1,162,009
2020-09-18	$22.19	$22.36	$21.64	$21.79	$20.47	1,789,755
2020-09-17	$21.78	$22.48	$21.70	$22.27	$20.92	749,103
2020-09-16	$22.03	$22.55	$21.74	$22.20	$20.85	611,872
2020-09-15	$22.70	$22.70	$21.95	$21.97	$20.64	644,143
2020-09-14	$22.20	$22.72	$22.11	$22.52	$21.15	531,347
2020-09-11	$22.03	$22.89	$21.76	$22.18	$20.83	446,966
2020-09-10	$22.24	$22.40	$21.97	$22.05	$20.71	578,715
2020-09-09	$22.64	$22.84	$21.96	$22.18	$20.83	748,710
2020-09-08	$23.79	$23.79	$22.30	$22.45	$21.09	838,326
2020-09-04	$24.23	$24.32	$23.49	$24.03	$22.57	691,206
2020-09-03	$23.72	$24.59	$23.47	$23.62	$22.19	627,670
2020-09-02	$23.35	$23.62	$23.01	$23.51	$22.08	744,833
2020-09-01	$22.83	$23.45	$22.63	$23.44	$22.02	697,793
2020-08-31	$23.50	$23.60	$22.88	$23.04	$21.64	630,926
2020-08-28	$23.69	$23.88	$23.31	$23.56	$22.13	529,829
2020-08-27	$23.07	$23.75	$23.07	$23.46	$22.03	736,833
2020-08-26	$23.70	$23.89	$23.11	$23.16	$21.75	542,205
2020-08-25	$23.98	$24.22	$23.35	$23.70	$22.26	625,925
2020-08-24	$23.00	$23.92	$22.76	$23.69	$22.25	748,545
2020-08-21	$23.30	$23.43	$22.66	$22.91	$21.52	858,244
2020-08-20	$23.94	$24.18	$23.21	$23.30	$21.89	988,352
2020-08-19	$24.09	$24.87	$24.00	$24.29	$22.82	773,260
2020-08-18	$25.51	$25.53	$24.27	$24.29	$22.82	821,648
2020-08-17	$25.97	$26.08	$25.40	$25.51	$23.96	517,138
2020-08-14	$25.56	$26.41	$25.56	$26.17	$24.58	507,856
2020-08-13	$25.76	$26.11	$25.51	$25.93	$24.36	507,962
2020-08-12	$26.78	$26.82	$25.72	$26.04	$24.46	485,885
2020-08-11	$26.28	$26.83	$26.14	$26.27	$24.67	921,635
2020-08-10	$25.65	$26.35	$25.34	$25.85	$24.28	1,083,369
2020-08-07	$24.48	$25.40	$24.21	$25.38	$23.84	669,421
2020-08-06	$25.08	$25.23	$24.64	$24.70	$23.20	625,729
2020-08-05	$24.66	$25.33	$24.26	$25.14	$23.61	680,730
2020-08-04	$24.56	$24.56	$24.01	$24.33	$22.85	647,646
2020-08-03	$24.25	$24.55	$23.89	$24.41	$22.93	733,182
2020-07-31	$23.89	$24.13	$23.26	$24.05	$22.59	4,348,377
2020-07-30	$24.08	$24.21	$23.44	$23.80	$22.35	838,320
2020-07-29	$24.05	$24.78	$23.68	$24.71	$23.21	712,396
2020-07-28	$23.59	$24.30	$23.59	$24.00	$22.54	891,707
2020-07-27	$24.00	$24.33	$23.15	$23.73	$22.29	1,369,021
2020-07-24	$24.75	$25.68	$24.29	$24.32	$22.84	2,036,544
2020-07-23	$23.70	$24.38	$23.51	$24.32	$22.84	1,282,291
2020-07-22	$24.01	$24.16	$23.43	$23.71	$22.27	757,190
2020-07-21	$23.49	$24.31	$23.49	$24.26	$22.79	652,739
2020-07-20	$23.25	$23.68	$23.07	$23.23	$21.82	617,931
2020-07-17	$23.91	$24.20	$23.38	$23.41	$21.99	782,973
2020-07-16	$23.93	$24.55	$23.61	$24.03	$22.57	751,294
2020-07-15	$23.08	$24.14	$22.95	$24.05	$22.59	1,103,300
2020-07-14	$22.65	$22.71	$21.95	$22.55	$21.18	850,080
2020-07-13	$22.80	$22.97	$21.91	$22.60	$21.23	865,621
2020-07-10	$21.36	$22.43	$21.35	$22.41	$21.05	1,110,884
2020-07-09	$22.25	$22.52	$21.24	$21.36	$19.82	1,196,489
2020-07-08	$22.24	$22.64	$21.89	$22.30	$20.69	914,337
2020-07-07	$22.93	$23.12	$22.30	$22.36	$20.75	1,018,533
2020-07-06	$23.64	$24.14	$22.98	$23.24	$21.57	1,012,990
2020-07-02	$23.62	$23.62	$22.62	$23.00	$21.34	1,626,102
2020-07-01	$23.47	$23.75	$22.50	$22.57	$20.94	1,129,733
2020-06-30	$22.51	$23.59	$22.51	$23.47	$21.78	1,123,898
2020-06-29	$22.30	$23.17	$22.13	$22.56	$20.94	1,357,955
2020-06-26	$22.94	$22.94	$22.00	$22.07	$20.48	1,476,116
2020-06-25	$22.72	$23.56	$22.46	$23.51	$21.82	973,012
2020-06-24	$23.79	$23.82	$22.77	$22.89	$21.24	808,308
2020-06-23	$24.58	$24.98	$23.93	$24.03	$22.30	791,092
2020-06-22	$24.51	$24.74	$24.05	$24.30	$22.55	548,522
2020-06-19	$24.82	$24.98	$23.74	$24.63	$22.86	2,092,466
2020-06-18	$23.73	$24.99	$23.63	$24.50	$22.74	864,494
2020-06-17	$24.92	$25.35	$24.18	$24.30	$22.55	864,653
2020-06-16	$25.30	$25.73	$24.50	$25.30	$23.48	943,089
2020-06-15	$22.57	$24.37	$22.44	$24.04	$22.31	1,031,370
2020-06-12	$24.14	$24.64	$22.75	$23.86	$22.14	1,263,080
2020-06-11	$24.36	$24.63	$22.91	$23.02	$21.36	1,447,899
2020-06-10	$28.44	$28.44	$25.86	$25.90	$24.04	1,693,346
2020-06-09	$28.00	$29.25	$27.22	$28.62	$26.56	2,346,920
2020-06-08	$28.37	$28.81	$27.54	$28.39	$26.35	1,510,812
2020-06-05	$26.29	$28.07	$26.04	$27.78	$25.78	1,986,770
2020-06-04	$24.41	$24.89	$23.92	$24.87	$23.08	1,139,858
2020-06-03	$23.77	$24.93	$23.50	$24.41	$22.65	1,338,018
2020-06-02	$23.39	$23.71	$22.89	$23.15	$21.48	849,299
2020-06-01	$22.64	$23.25	$22.27	$23.02	$21.36	964,600
2020-05-29	$22.55	$22.97	$22.12	$22.49	$20.87	1,142,423
2020-05-28	$24.17	$24.17	$22.88	$23.03	$21.37	656,022
2020-05-27	$23.80	$24.04	$23.00	$23.97	$22.24	1,113,091
2020-05-26	$21.66	$22.87	$21.61	$22.70	$21.07	991,155
2020-05-22	$21.72	$22.13	$20.84	$20.93	$19.42	1,265,631
2020-05-21	$21.30	$21.95	$21.21	$21.63	$20.07	1,382,757
2020-05-20	$20.62	$21.32	$20.62	$21.25	$19.72	964,541
2020-05-19	$20.80	$20.94	$20.11	$20.12	$18.67	794,436
2020-05-18	$20.66	$21.20	$20.23	$21.05	$19.53	1,385,583
2020-05-15	$19.70	$20.02	$19.46	$19.67	$18.25	2,289,545
2020-05-14	$18.77	$20.12	$18.40	$19.98	$18.54	1,156,284
2020-05-13	$20.37	$20.49	$18.97	$19.34	$17.95	1,410,149
2020-05-12	$21.70	$21.93	$20.51	$20.54	$19.06	1,103,451
2020-05-11	$21.63	$22.10	$21.21	$21.75	$20.18	1,341,205
2020-05-08	$21.35	$21.98	$21.01	$21.93	$20.35	1,132,460
2020-05-07	$20.78	$21.64	$20.39	$20.51	$19.03	1,017,513
2020-05-06	$20.91	$21.23	$20.06	$20.42	$18.95	905,780
2020-05-05	$21.66	$21.89	$20.51	$20.61	$19.13	1,247,899
2020-05-04	$20.81	$21.06	$20.34	$20.99	$19.48	1,308,412
2020-05-01	$21.84	$22.08	$20.92	$21.32	$19.78	1,405,010
2020-04-30	$22.17	$22.94	$21.84	$22.62	$20.99	7,216,243
2020-04-29	$22.62	$23.39	$22.26	$22.92	$21.27	2,409,194
2020-04-28	$21.56	$22.25	$21.28	$21.89	$20.31	1,481,227
2020-04-27	$20.04	$21.14	$19.76	$20.98	$19.47	2,105,933
2020-04-24	$17.79	$20.34	$17.75	$19.78	$18.36	3,174,880
2020-04-23	$17.54	$18.02	$17.33	$17.70	$16.43	1,517,788
2020-04-22	$18.36	$18.68	$17.33	$17.35	$16.10	1,342,095
2020-04-21	$17.78	$18.54	$17.70	$17.96	$16.67	1,059,144
2020-04-20	$18.01	$19.00	$17.65	$18.39	$17.07	1,242,066
2020-04-17	$18.20	$19.15	$17.85	$18.34	$17.02	1,768,357
2020-04-16	$17.09	$17.60	$16.73	$17.27	$16.03	1,947,587
2020-04-15	$17.01	$17.38	$16.59	$17.07	$15.84	1,531,625
2020-04-14	$18.57	$18.99	$17.61	$18.09	$16.79	1,580,097
2020-04-13	$19.90	$19.99	$17.92	$18.11	$16.81	1,441,846
2020-04-09	$18.66	$20.05	$18.50	$19.85	$18.42	1,499,268
2020-04-08	$17.23	$18.66	$16.96	$18.23	$16.69	1,344,785
2020-04-07	$17.08	$17.90	$16.61	$16.90	$15.47	1,738,285
2020-04-06	$16.25	$17.11	$16.18	$16.37	$14.99	1,506,753
2020-04-03	$16.40	$16.40	$15.17	$15.55	$14.24	1,879,982
2020-04-02	$15.97	$16.84	$15.96	$16.40	$15.01	1,309,832
2020-04-01	$16.01	$16.63	$15.49	$16.16	$14.80	1,574,802
2020-03-31	$17.50	$17.73	$16.17	$16.70	$15.29	1,545,362
2020-03-30	$16.11	$17.65	$15.52	$17.57	$16.09	1,855,440
2020-03-27	$17.00	$17.21	$15.81	$16.07	$14.71	1,749,779
2020-03-26	$17.08	$17.69	$16.28	$17.64	$16.15	1,843,534
2020-03-25	$17.95	$18.46	$16.54	$16.89	$15.46	1,752,481
2020-03-24	$17.50	$18.38	$17.33	$17.70	$16.21	1,481,799
2020-03-23	$18.28	$18.28	$15.21	$16.39	$15.01	1,958,032
2020-03-20	$22.00	$22.26	$17.86	$18.00	$16.48	2,221,654
2020-03-19	$21.52	$23.80	$20.63	$22.03	$20.17	2,372,558
2020-03-18	$22.26	$23.23	$20.92	$21.97	$20.11	3,055,132
2020-03-17	$20.30	$23.90	$19.85	$23.78	$21.77	2,425,829
2020-03-16	$14.20	$20.16	$14.20	$19.99	$18.30	1,539,308
2020-03-13	$20.74	$21.57	$19.32	$21.49	$19.68	1,923,115
2020-03-12	$19.56	$21.18	$18.54	$19.25	$17.62	1,821,310
2020-03-11	$22.02	$22.48	$20.61	$21.01	$19.24	1,368,410
2020-03-10	$22.16	$22.80	$21.22	$22.76	$20.84	1,136,997
2020-03-09	$22.00	$22.41	$21.20	$21.23	$19.44	2,115,000
2020-03-06	$23.73	$24.60	$23.47	$23.99	$21.96	1,116,795
2020-03-05	$25.00	$25.08	$24.09	$24.66	$22.58	824,175
2020-03-04	$25.69	$25.81	$25.02	$25.76	$23.58	941,396
2020-03-03	$26.21	$26.74	$25.00	$25.39	$23.25	885,673
2020-03-02	$25.39	$26.44	$25.07	$26.42	$24.19	776,807
2020-02-28	$24.65	$26.36	$24.45	$25.39	$23.25	2,427,056
2020-02-27	$25.15	$26.23	$24.80	$25.54	$23.38	1,524,254
2020-02-26	$26.38	$26.62	$25.61	$25.78	$23.60	577,549
2020-02-25	$26.84	$27.17	$25.96	$26.18	$23.97	1,057,541
2020-02-24	$26.91	$27.00	$26.50	$26.77	$24.51	596,487
2020-02-21	$28.10	$28.18	$27.79	$27.87	$25.52	474,988
2020-02-20	$27.71	$28.36	$27.63	$28.31	$25.92	404,000
2020-02-19	$27.71	$27.97	$27.66	$27.82	$25.47	475,263
2020-02-18	$27.86	$28.23	$27.26	$27.51	$25.19	532,994
2020-02-14	$28.36	$28.50	$28.08	$28.09	$25.72	477,622
2020-02-13	$28.09	$28.53	$27.97	$28.46	$26.06	591,630
2020-02-12	$28.43	$28.62	$27.87	$28.24	$25.86	648,814
2020-02-11	$28.10	$28.51	$28.00	$28.11	$25.74	448,724
2020-02-10	$27.72	$28.05	$27.66	$28.03	$25.66	337,343
2020-02-07	$27.71	$27.97	$27.65	$27.85	$25.50	442,926
2020-02-06	$28.34	$28.35	$27.88	$27.99	$25.63	803,410
2020-02-05	$27.62	$28.09	$27.50	$28.08	$25.71	1,150,566
2020-02-04	$27.67	$27.73	$27.21	$27.25	$24.95	1,001,354
2020-02-03	$27.41	$27.50	$27.16	$27.21	$24.91	1,108,394
2020-01-31	$27.72	$27.90	$27.06	$27.18	$24.88	1,718,050
2020-01-30	$27.40	$28.13	$27.10	$28.11	$25.74	1,036,664
2020-01-29	$27.90	$28.14	$27.61	$27.61	$25.28	763,087
2020-01-28	$27.78	$28.00	$27.51	$27.85	$25.50	648,007
2020-01-27	$27.00	$27.79	$26.81	$27.59	$25.26	1,339,078
2020-01-24	$27.98	$28.30	$27.31	$27.63	$25.30	1,170,612
2020-01-23	$28.07	$28.17	$27.48	$28.08	$25.71	1,235,172
2020-01-22	$29.00	$29.04	$28.04	$28.11	$25.74	1,015,317
2020-01-21	$29.01	$29.18	$28.62	$28.85	$26.41	1,246,423
2020-01-17	$30.81	$30.81	$29.12	$29.25	$26.78	2,185,214
2020-01-16	$30.10	$30.82	$30.09	$30.81	$28.21	1,084,267
2020-01-15	$30.40	$30.62	$29.89	$30.04	$27.27	1,085,390
2020-01-14	$30.73	$30.85	$30.40	$30.62	$27.80	827,899
2020-01-13	$30.51	$30.76	$30.23	$30.72	$27.89	767,600
2020-01-10	$30.93	$30.95	$30.33	$30.44	$27.64	775,161
2020-01-09	$30.81	$30.85	$30.40	$30.46	$27.65	741,450
2020-01-08	$30.46	$30.80	$30.45	$30.64	$27.82	481,641
2020-01-07	$30.57	$30.83	$30.37	$30.46	$27.65	615,873
2020-01-06	$30.26	$30.76	$30.09	$30.55	$27.74	842,531
2020-01-03	$30.52	$30.75	$30.11	$30.62	$27.80	548,398
2020-01-02	$30.84	$30.87	$30.36	$30.80	$27.96	532,665
2019-12-31	$30.45	$30.68	$30.37	$30.51	$27.70	1,016,040
2019-12-30	$31.00	$31.07	$30.38	$30.44	$27.64	1,064,461
2019-12-27	$31.21	$31.21	$30.74	$30.79	$27.95	282,570
2019-12-26	$31.20	$31.27	$30.92	$31.07	$28.21	252,203
2019-12-24	$31.10	$31.19	$30.91	$31.17	$28.30	159,266
2019-12-23	$31.08	$31.24	$30.82	$30.98	$28.13	436,255
2019-12-20	$31.44	$31.44	$30.91	$30.93	$28.08	1,432,899
2019-12-19	$31.49	$31.63	$31.28	$31.34	$28.45	858,940
2019-12-18	$31.72	$31.72	$31.37	$31.50	$28.60	513,668
2019-12-17	$31.48	$31.64	$31.20	$31.54	$28.63	604,007
2019-12-16	$31.54	$31.70	$31.35	$31.38	$28.49	526,425
2019-12-13	$31.33	$31.76	$30.99	$31.25	$28.37	483,573
2019-12-12	$30.57	$31.60	$30.45	$31.48	$28.58	737,662
2019-12-11	$30.54	$30.56	$30.12	$30.32	$27.53	363,572
2019-12-10	$30.57	$30.85	$30.40	$30.45	$27.65	356,005
2019-12-09	$30.58	$30.84	$30.46	$30.57	$27.75	767,612
2019-12-06	$30.76	$31.17	$30.68	$30.77	$27.94	816,655
2019-12-05	$30.35	$30.50	$30.02	$30.34	$27.55	594,593
2019-12-04	$29.73	$30.29	$29.60	$30.12	$27.35	755,269
2019-12-03	$29.04	$29.45	$28.75	$29.43	$26.72	764,663
2019-12-02	$29.88	$30.24	$29.46	$29.50	$26.78	715,337
2019-11-29	$30.07	$30.17	$29.66	$29.68	$26.95	307,355
2019-11-27	$29.96	$30.17	$29.71	$30.14	$27.36	581,361
2019-11-26	$30.00	$30.08	$29.61	$29.75	$27.01	649,589
2019-11-25	$29.83	$30.22	$29.56	$30.12	$27.35	1,136,211
2019-11-22	$29.51	$29.96	$29.51	$29.76	$27.02	696,911
2019-11-21	$29.56	$29.58	$29.05	$29.44	$26.73	624,705
2019-11-20	$29.31	$29.66	$29.05	$29.35	$26.65	926,910
2019-11-19	$28.99	$29.57	$28.96	$29.49	$26.77	1,085,158
2019-11-18	$28.77	$29.02	$28.25	$29.01	$26.34	667,169
2019-11-15	$29.12	$29.30	$28.81	$29.00	$26.33	569,937
2019-11-14	$28.95	$29.03	$28.72	$28.94	$26.27	523,691
2019-11-13	$29.10	$29.31	$28.92	$28.99	$26.32	765,472
2019-11-12	$29.70	$29.76	$29.35	$29.61	$26.88	511,715
2019-11-11	$29.44	$29.73	$29.33	$29.72	$26.98	535,189
2019-11-08	$29.64	$30.11	$29.60	$29.72	$26.98	725,230
2019-11-07	$29.98	$30.28	$29.66	$29.77	$27.03	813,537
2019-11-06	$29.71	$29.78	$29.27	$29.55	$26.83	522,334
2019-11-05	$29.72	$30.03	$29.60	$29.90	$27.15	665,515
2019-11-04	$29.09	$29.62	$29.03	$29.57	$26.85	958,442
2019-11-01	$28.38	$28.82	$28.20	$28.78	$26.13	683,322
2019-10-31	$28.76	$28.90	$27.65	$28.06	$25.48	1,900,683
2019-10-30	$29.25	$29.37	$28.71	$29.00	$26.33	542,332
2019-10-29	$28.99	$29.47	$28.93	$29.45	$26.74	881,245
2019-10-28	$29.25	$29.59	$28.78	$29.00	$26.33	1,065,971
2019-10-25	$28.89	$29.20	$28.89	$29.12	$26.44	1,115,442
2019-10-24	$30.00	$30.00	$28.95	$29.00	$26.33	1,033,387
2019-10-23	$29.62	$29.99	$29.32	$29.98	$27.22	766,075
2019-10-22	$29.29	$30.06	$28.85	$29.64	$26.91	985,507
2019-10-21	$29.23	$29.49	$29.04	$29.38	$26.67	768,340
2019-10-18	$28.26	$29.10	$28.00	$28.97	$26.30	1,529,096
2019-10-17	$28.43	$28.49	$28.09	$28.36	$25.75	1,179,981
2019-10-16	$28.29	$28.87	$28.08	$28.30	$25.69	940,622
2019-10-15	$27.89	$28.51	$27.58	$28.18	$25.58	943,813
2019-10-14	$27.19	$27.75	$27.06	$27.66	$25.11	714,171
2019-10-11	$27.00	$27.85	$26.77	$27.48	$24.95	1,501,448
2019-10-10	$26.07	$26.51	$25.94	$26.21	$23.80	1,138,206
2019-10-09	$25.77	$26.20	$25.58	$26.12	$23.49	1,150,867
2019-10-08	$25.75	$25.83	$25.38	$25.39	$22.83	1,412,581
2019-10-07	$26.33	$26.47	$26.06	$26.11	$23.48	1,035,683
2019-10-04	$26.61	$26.67	$25.83	$26.33	$23.68	1,336,595
2019-10-03	$25.91	$26.52	$25.53	$26.49	$23.82	1,311,220
2019-10-02	$26.83	$26.83	$25.79	$26.15	$23.52	1,317,666
2019-10-01	$27.48	$27.70	$26.23	$26.51	$23.84	916,666
2019-09-30	$27.43	$27.48	$26.94	$27.27	$24.52	642,016
2019-09-27	$27.52	$28.15	$27.16	$27.23	$24.49	890,035
2019-09-26	$27.96	$27.99	$27.13	$27.19	$24.45	723,630
2019-09-25	$27.41	$28.34	$27.41	$28.13	$25.30	811,407
2019-09-24	$27.79	$27.88	$27.03	$27.34	$24.59	779,769
2019-09-23	$27.12	$27.79	$26.95	$27.72	$24.93	707,413
2019-09-20	$27.67	$27.80	$27.12	$27.20	$24.46	1,723,858
2019-09-19	$27.92	$28.34	$27.66	$27.72	$24.93	542,751
2019-09-18	$27.53	$28.21	$27.39	$28.10	$25.27	941,534
2019-09-17	$28.01	$28.13	$27.57	$27.75	$24.96	783,692
2019-09-16	$28.28	$28.72	$28.10	$28.44	$25.58	653,666
2019-09-13	$28.98	$29.18	$28.59	$28.59	$25.71	1,114,356
2019-09-12	$28.31	$28.86	$27.78	$28.55	$25.68	920,950
2019-09-11	$27.94	$28.69	$27.17	$28.65	$25.77	834,047
2019-09-10	$27.34	$28.09	$27.33	$27.90	$25.09	1,022,981
2019-09-09	$26.50	$27.37	$26.34	$27.15	$24.42	727,278
2019-09-06	$26.43	$26.43	$25.98	$26.17	$23.53	619,569
2019-09-05	$26.20	$26.80	$26.00	$26.29	$23.64	1,032,793
2019-09-04	$25.70	$25.77	$25.42	$25.55	$22.98	559,397
2019-09-03	$25.41	$25.53	$24.96	$25.30	$22.75	799,842
2019-08-30	$26.10	$26.23	$25.68	$25.80	$23.20	625,177
2019-08-29	$25.51	$26.11	$25.43	$25.86	$23.26	955,866
2019-08-28	$24.50	$25.45	$24.50	$25.17	$22.64	1,338,514
2019-08-27	$25.44	$25.55	$24.35	$24.61	$22.13	730,112
2019-08-26	$25.40	$25.46	$24.85	$25.33	$22.78	468,904
2019-08-23	$25.88	$26.24	$24.90	$25.06	$22.54	757,206
2019-08-22	$26.08	$26.32	$25.81	$26.04	$23.42	580,966
2019-08-21	$25.90	$26.05	$25.63	$25.91	$23.30	595,850
2019-08-20	$26.06	$26.06	$25.43	$25.66	$23.08	653,293
2019-08-19	$25.90	$26.23	$25.77	$26.03	$23.41	995,146
2019-08-16	$25.29	$25.89	$25.28	$25.74	$23.15	836,334
2019-08-15	$25.90	$25.98	$24.99	$25.02	$22.50	1,251,610
2019-08-14	$25.90	$26.28	$25.46	$25.64	$23.06	907,912
2019-08-13	$26.46	$27.52	$26.45	$26.83	$24.13	639,897
2019-08-12	$26.78	$26.93	$26.44	$26.61	$23.93	664,536
2019-08-09	$27.47	$27.50	$26.98	$27.32	$24.57	497,405
2019-08-08	$27.44	$27.97	$27.29	$27.60	$24.82	1,004,990
2019-08-07	$26.68	$27.20	$26.35	$27.11	$24.38	597,657
2019-08-06	$27.51	$27.74	$26.80	$27.36	$24.61	655,393
2019-08-05	$27.58	$27.78	$26.61	$27.18	$24.44	1,552,137
2019-08-02	$28.69	$28.78	$27.83	$28.27	$25.42	1,232,230
2019-08-01	$30.56	$30.70	$28.51	$28.75	$25.86	1,156,069
2019-07-31	$30.65	$31.10	$30.37	$30.58	$27.50	1,163,622
2019-07-30	$30.15	$30.72	$29.92	$30.70	$27.61	530,371
2019-07-29	$30.83	$31.02	$30.25	$30.31	$27.26	679,885
2019-07-26	$30.24	$31.05	$30.15	$30.99	$27.87	511,527
2019-07-25	$31.00	$31.08	$30.07	$30.09	$27.06	1,014,741
2019-07-24	$29.95	$31.24	$29.50	$31.02	$27.90	964,944
2019-07-23	$29.25	$30.07	$29.11	$30.03	$27.01	989,438
2019-07-22	$29.23	$29.38	$28.86	$29.09	$26.16	767,965
2019-07-19	$27.53	$29.80	$27.50	$29.30	$26.35	1,967,872
2019-07-18	$28.16	$28.87	$27.98	$28.59	$25.71	1,602,052
2019-07-17	$28.60	$28.60	$27.85	$28.10	$25.27	1,264,459
2019-07-16	$28.93	$29.10	$28.67	$28.70	$25.81	996,145
2019-07-15	$29.89	$29.89	$28.70	$28.87	$25.96	1,144,360
2019-07-12	$29.37	$29.94	$29.29	$29.83	$26.83	930,845
2019-07-11	$29.10	$29.40	$28.90	$29.36	$26.40	852,768
2019-07-10	$29.90	$29.92	$29.20	$29.39	$26.22	765,112
2019-07-09	$29.31	$30.02	$29.24	$29.86	$26.64	810,853
2019-07-08	$29.74	$29.86	$29.37	$29.53	$26.34	816,974
2019-07-05	$29.56	$30.02	$29.50	$29.85	$26.63	954,440
2019-07-03	$29.36	$29.60	$29.19	$29.27	$26.11	390,655
2019-07-02	$29.89	$29.95	$28.78	$29.21	$26.06	815,753
2019-07-01	$30.30	$30.65	$29.54	$29.84	$26.62	822,611
2019-06-28	$29.58	$30.38	$29.35	$30.09	$26.84	1,084,159
2019-06-27	$29.15	$29.66	$29.03	$29.36	$26.19	742,030
2019-06-26	$28.49	$29.16	$28.25	$28.99	$25.86	804,782
2019-06-25	$28.65	$28.67	$27.77	$28.30	$25.24	1,223,429
2019-06-24	$29.40	$29.57	$28.66	$28.68	$25.58	503,924
2019-06-21	$29.59	$29.92	$29.31	$29.36	$26.19	1,163,465
2019-06-20	$29.34	$29.75	$28.45	$29.69	$26.48	1,463,235
2019-06-19	$29.90	$30.24	$29.07	$29.22	$26.06	1,092,211
2019-06-18	$29.23	$30.14	$29.06	$29.75	$26.54	857,888
2019-06-17	$30.42	$30.42	$29.10	$29.22	$26.06	750,048
2019-06-14	$30.47	$30.54	$29.83	$30.47	$27.18	625,279
2019-06-13	$30.68	$30.85	$30.38	$30.52	$27.22	353,726
2019-06-12	$30.56	$30.94	$30.20	$30.49	$27.20	527,378
2019-06-11	$31.11	$31.40	$30.66	$30.73	$27.41	492,903
2019-06-10	$30.71	$31.42	$30.70	$30.72	$27.40	475,282
2019-06-07	$30.68	$30.91	$30.31	$30.51	$27.22	510,726
2019-06-06	$30.70	$30.90	$30.11	$30.74	$27.42	481,803
2019-06-05	$30.84	$30.88	$30.40	$30.65	$27.34	377,079
2019-06-04	$29.80	$30.87	$29.68	$30.85	$27.52	788,112
2019-06-03	$28.87	$29.73	$28.79	$29.40	$26.23	815,310
2019-05-31	$29.66	$30.00	$28.79	$28.90	$25.78	786,150
2019-05-30	$30.99	$31.47	$29.75	$29.98	$26.74	332,614
2019-05-29	$30.32	$31.03	$29.95	$30.93	$27.59	714,892
2019-05-28	$31.18	$31.30	$30.54	$30.59	$27.29	656,842
2019-05-24	$30.94	$31.46	$30.84	$31.36	$27.97	780,535
2019-05-23	$31.40	$31.40	$30.33	$30.62	$27.31	1,182,707
2019-05-22	$32.23	$32.35	$31.76	$31.79	$28.36	632,391
2019-05-21	$32.21	$32.71	$32.21	$32.52	$29.01	461,358
2019-05-20	$31.69	$32.25	$31.69	$32.02	$28.56	394,608
2019-05-17	$31.73	$32.35	$31.68	$31.87	$28.43	738,418
2019-05-16	$31.83	$32.38	$31.79	$32.11	$28.64	499,001
2019-05-15	$31.40	$31.97	$30.95	$31.74	$28.31	824,197
2019-05-14	$31.16	$32.04	$31.10	$31.83	$28.39	588,614
2019-05-13	$32.16	$32.31	$31.01	$31.18	$27.81	598,944
2019-05-10	$32.84	$33.00	$32.20	$32.90	$29.35	727,635
2019-05-09	$32.73	$33.22	$32.28	$33.00	$29.44	405,564
2019-05-08	$33.56	$33.72	$33.02	$33.03	$29.46	706,582
2019-05-07	$33.70	$34.06	$33.46	$33.75	$30.11	1,515,397
2019-05-06	$33.43	$34.34	$33.21	$34.15	$30.46	824,020
2019-05-03	$33.35	$34.14	$33.35	$34.13	$30.44	888,998
2019-05-02	$32.74	$33.47	$32.74	$33.28	$29.69	1,026,138
2019-05-01	$32.77	$33.18	$32.21	$32.61	$29.09	1,706,030
2019-04-30	$32.62	$32.89	$32.42	$32.65	$29.12	1,025,759
2019-04-29	$32.57	$32.99	$32.50	$32.61	$29.09	633,586
2019-04-26	$31.81	$32.39	$31.53	$32.37	$28.87	668,865
2019-04-25	$32.01	$32.27	$31.51	$31.89	$28.45	507,366
2019-04-24	$32.27	$32.48	$31.71	$32.22	$28.74	858,997
2019-04-23	$31.44	$32.60	$31.23	$32.50	$28.99	1,762,132
2019-04-22	$31.04	$31.84	$30.80	$31.39	$28.00	1,322,896
2019-04-18	$31.50	$32.09	$29.61	$31.04	$27.69	2,373,307
2019-04-17	$31.01	$31.01	$30.03	$30.37	$27.09	1,146,517
2019-04-16	$30.02	$30.62	$29.57	$30.58	$27.28	1,895,189
2019-04-15	$30.71	$30.81	$29.73	$29.87	$26.64	831,174
2019-04-12	$30.71	$31.24	$30.11	$30.81	$27.48	843,616
2019-04-11	$30.32	$30.69	$30.12	$30.42	$26.93	967,574
2019-04-10	$29.81	$30.21	$29.58	$30.10	$26.65	1,596,789
2019-04-09	$30.63	$30.63	$29.55	$29.67	$26.27	1,106,961
2019-04-08	$30.55	$30.78	$30.36	$30.73	$27.21	463,784
2019-04-05	$30.58	$30.82	$30.32	$30.56	$27.06	581,895
2019-04-04	$30.34	$30.88	$30.19	$30.54	$27.04	851,522
2019-04-03	$30.29	$30.74	$30.10	$30.28	$26.81	1,166,813
2019-04-02	$30.13	$30.50	$29.70	$29.85	$26.43	1,114,736
2019-04-01	$29.40	$30.26	$29.40	$30.09	$26.64	1,525,896
2019-03-29	$29.25	$29.42	$28.68	$28.98	$25.66	1,241,880
2019-03-28	$28.80	$29.37	$28.66	$28.92	$25.61	1,099,611
2019-03-27	$28.50	$29.13	$28.18	$28.83	$25.53	1,750,178
2019-03-26	$28.00	$28.72	$27.99	$28.65	$25.37	1,495,166
2019-03-25	$27.81	$28.26	$27.54	$27.94	$24.74	979,141
2019-03-22	$29.06	$29.15	$27.40	$27.79	$24.61	1,572,075
2019-03-21	$29.52	$30.12	$29.07	$29.40	$26.03	1,049,810
2019-03-20	$30.78	$31.03	$29.68	$29.78	$26.37	1,037,546
2019-03-19	$32.36	$32.36	$30.76	$30.91	$27.37	736,758
2019-03-18	$31.45	$32.29	$31.45	$32.18	$28.49	852,920
2019-03-15	$31.25	$31.62	$31.13	$31.23	$27.65	3,754,349
2019-03-14	$31.05	$31.33	$30.83	$31.25	$27.67	599,138
2019-03-13	$30.91	$31.17	$30.57	$31.02	$27.47	1,146,206
2019-03-12	$31.04	$31.41	$30.57	$30.66	$27.15	932,722
2019-03-11	$31.12	$31.37	$30.75	$31.04	$27.48	903,454
2019-03-08	$30.62	$31.20	$30.37	$30.95	$27.40	599,337
2019-03-07	$31.54	$31.54	$30.77	$30.90	$27.36	823,242
2019-03-06	$32.45	$32.95	$31.42	$31.56	$27.94	724,522
2019-03-05	$32.64	$32.84	$32.07	$32.61	$28.87	579,361
2019-03-04	$32.75	$33.37	$32.15	$32.59	$28.86	987,832
2019-03-01	$33.19	$33.30	$32.31	$32.67	$28.93	1,034,320
2019-02-28	$32.84	$33.08	$32.62	$32.80	$29.04	533,291
2019-02-27	$32.68	$33.23	$32.53	$32.92	$29.15	826,145
2019-02-26	$33.31	$33.53	$32.60	$32.62	$28.88	602,567
2019-02-25	$33.80	$33.89	$33.33	$33.48	$29.64	503,028
2019-02-22	$33.27	$33.44	$32.91	$33.36	$29.54	428,371
2019-02-21	$33.35	$33.59	$32.93	$33.08	$29.29	435,368
2019-02-20	$33.09	$33.55	$32.64	$33.37	$29.55	766,313
2019-02-19	$32.59	$33.36	$32.48	$33.20	$29.40	561,921
2019-02-15	$32.19	$33.13	$31.92	$32.90	$29.13	972,363
2019-02-14	$31.88	$32.03	$31.47	$31.83	$28.18	732,555
2019-02-13	$32.41	$32.59	$31.88	$32.15	$28.47	952,844
2019-02-12	$31.93	$32.47	$31.81	$32.31	$28.61	778,130
2019-02-11	$31.10	$31.68	$31.03	$31.66	$28.03	807,390
2019-02-08	$31.40	$31.71	$30.65	$31.04	$27.48	866,481
2019-02-07	$31.80	$32.52	$31.31	$31.61	$27.99	1,008,540
2019-02-06	$31.54	$31.81	$31.37	$31.47	$27.86	886,567
2019-02-05	$31.88	$31.96	$31.07	$31.55	$27.93	1,126,620
2019-02-04	$30.88	$31.79	$30.63	$31.79	$28.15	1,799,078
2019-02-01	$30.38	$30.85	$30.38	$30.70	$27.18	1,246,189
2019-01-31	$31.45	$31.60	$29.97	$30.34	$26.86	3,250,925
2019-01-30	$31.97	$31.97	$31.39	$31.59	$27.97	1,128,635
2019-01-29	$32.12	$32.29	$31.78	$31.87	$28.22	1,033,608
2019-01-28	$31.50	$32.28	$31.40	$32.13	$28.45	1,785,247
2019-01-25	$31.90	$32.10	$31.61	$31.64	$28.01	2,078,662
2019-01-24	$31.65	$32.66	$31.45	$31.81	$28.16	1,603,157
2019-01-23	$31.32	$32.06	$31.25	$31.58	$27.96	1,764,731
2019-01-22	$32.33	$32.36	$31.37	$31.63	$28.01	2,280,526
2019-01-18	$31.75	$32.20	$30.10	$32.06	$28.39	5,415,400
2019-01-17	$27.35	$27.82	$26.96	$27.60	$24.44	2,728,602
2019-01-16	$26.87	$27.65	$26.83	$27.45	$24.30	1,553,705
2019-01-15	$26.28	$26.67	$25.91	$26.54	$23.50	1,402,041
2019-01-14	$25.81	$26.67	$25.81	$26.38	$23.36	1,499,846
2019-01-11	$26.19	$26.67	$25.76	$26.37	$23.16	1,760,350
2019-01-10	$26.49	$26.50	$25.72	$26.18	$22.99	1,980,872
2019-01-09	$25.49	$26.05	$25.10	$25.90	$22.74	1,276,894
2019-01-08	$25.19	$25.50	$24.59	$25.36	$22.27	1,420,676
2019-01-07	$24.61	$25.42	$24.32	$24.98	$21.93	1,621,622
2019-01-04	$24.10	$24.67	$23.87	$24.46	$21.48	1,631,311
2019-01-03	$23.16	$24.05	$22.83	$23.65	$20.77	1,652,885
2019-01-02	$22.55	$23.37	$22.32	$23.20	$20.37	1,642,428
2018-12-31	$22.56	$22.91	$22.16	$22.83	$20.05	1,830,289
2018-12-28	$22.38	$22.93	$22.12	$22.59	$19.84	1,516,407
2018-12-27	$22.68	$22.68	$21.52	$22.40	$19.67	1,348,078
2018-12-26	$21.40	$22.57	$21.09	$22.54	$19.79	1,288,840
2018-12-24	$21.50	$21.99	$21.22	$21.23	$18.64	971,277
2018-12-21	$21.70	$22.48	$21.58	$21.67	$19.03	5,583,178
2018-12-20	$21.06	$21.78	$21.06	$21.64	$19.00	1,725,967
2018-12-19	$21.77	$22.32	$21.02	$21.19	$18.61	1,548,458
2018-12-18	$22.17	$22.74	$21.56	$21.84	$19.18	1,604,936
2018-12-17	$21.95	$22.73	$21.81	$22.14	$19.44	1,553,684
2018-12-14	$22.04	$22.65	$21.85	$21.95	$19.27	1,586,431
2018-12-13	$23.01	$23.18	$22.15	$22.28	$19.56	1,605,319
2018-12-12	$22.83	$23.29	$22.68	$23.03	$20.22	1,970,199
2018-12-11	$23.35	$23.88	$22.24	$22.42	$19.69	2,073,089
2018-12-10	$23.69	$23.99	$22.81	$23.13	$20.31	1,305,383
2018-12-07	$24.35	$24.82	$23.58	$23.79	$20.89	1,149,671
2018-12-06	$23.77	$24.38	$23.35	$24.36	$21.39	1,914,081
2018-12-04	$26.19	$26.46	$24.07	$24.18	$21.23	3,307,250
2018-12-03	$27.32	$27.51	$26.55	$26.83	$23.56	1,061,537
2018-11-30	$26.78	$27.29	$26.75	$27.10	$23.80	1,110,027
2018-11-29	$26.78	$26.96	$26.17	$26.81	$23.54	1,103,649
2018-11-28	$26.88	$27.00	$26.17	$26.75	$23.49	959,191
2018-11-27	$26.92	$27.31	$26.70	$26.84	$23.57	1,115,114
2018-11-26	$26.68	$27.43	$26.68	$27.07	$23.77	1,325,546
2018-11-23	$26.45	$27.00	$26.18	$26.48	$23.25	720,978
2018-11-21	$26.71	$27.43	$26.41	$26.57	$23.33	1,200,030
2018-11-20	$26.11	$27.13	$26.11	$26.62	$23.37	1,728,574
2018-11-19	$26.46	$27.31	$26.46	$26.73	$23.47	1,306,144
2018-11-16	$26.27	$26.62	$26.08	$26.46	$23.23	902,686
2018-11-15	$25.63	$26.40	$25.33	$26.34	$23.13	1,146,810
2018-11-14	$26.49	$26.81	$25.41	$25.80	$22.65	1,364,038
2018-11-13	$25.88	$26.81	$25.88	$26.36	$23.15	1,171,247
2018-11-12	$26.45	$26.77	$25.76	$25.83	$22.68	2,000,906
2018-11-09	$27.07	$27.25	$26.10	$26.45	$23.23	1,550,034
2018-11-08	$27.07	$27.42	$26.94	$27.12	$23.81	896,007
2018-11-07	$27.42	$27.49	$26.46	$27.14	$23.83	1,742,922
2018-11-06	$27.41	$27.60	$27.13	$27.34	$24.01	1,359,571
2018-11-05	$27.67	$27.77	$27.22	$27.42	$24.08	1,343,161
2018-11-02	$27.53	$28.10	$26.95	$27.65	$24.28	1,985,955
2018-11-01	$27.37	$27.56	$26.77	$27.41	$24.07	1,932,190
2018-10-31	$26.63	$27.61	$26.46	$27.36	$24.02	7,505,988
2018-10-30	$26.48	$26.88	$26.22	$26.37	$23.16	2,937,210
2018-10-29	$25.50	$26.71	$25.40	$26.33	$23.12	3,744,590
2018-10-26	$24.48	$25.63	$24.15	$25.40	$22.30	3,100,831
2018-10-25	$24.42	$25.20	$24.25	$24.86	$21.83	2,522,857
2018-10-24	$25.50	$25.50	$24.21	$24.23	$21.28	2,996,199
2018-10-23	$24.98	$25.42	$24.49	$25.16	$22.09	5,395,825
2018-10-22	$25.88	$26.40	$25.25	$25.44	$22.34	6,031,945
2018-10-19	$25.45	$27.44	$25.01	$25.52	$22.41	20,330,808
2018-10-18	$36.39	$36.58	$34.82	$34.85	$30.60	2,454,111
2018-10-17	$36.28	$36.80	$35.66	$36.43	$31.99	893,147
2018-10-16	$36.39	$36.52	$35.56	$36.34	$31.91	1,126,018
2018-10-15	$35.58	$36.64	$35.50	$36.26	$31.84	1,110,508
2018-10-12	$37.27	$37.55	$34.62	$35.75	$31.39	1,683,828
2018-10-11	$37.76	$38.05	$36.57	$36.80	$32.31	1,375,823
2018-10-10	$38.30	$39.08	$38.03	$38.03	$33.20	1,051,272
2018-10-09	$38.64	$38.69	$38.14	$38.23	$33.38	669,930
2018-10-08	$38.24	$38.89	$37.95	$38.67	$33.76	544,853
2018-10-05	$38.69	$39.00	$38.10	$38.31	$33.45	543,029
2018-10-04	$38.41	$39.25	$38.41	$38.72	$33.81	1,013,810
2018-10-03	$38.16	$38.88	$37.87	$38.54	$33.65	1,092,288
2018-10-02	$37.32	$37.96	$37.09	$37.80	$33.00	1,057,430
2018-10-01	$38.09	$38.36	$37.33	$37.51	$32.75	864,380
2018-09-28	$37.95	$38.24	$37.76	$37.96	$33.14	1,399,809
2018-09-27	$38.54	$39.09	$38.11	$38.26	$33.40	1,629,331
2018-09-26	$39.26	$39.26	$38.43	$38.49	$33.61	951,498
2018-09-25	$39.56	$39.56	$39.02	$39.28	$34.30	689,447
2018-09-24	$40.50	$40.50	$39.02	$39.34	$34.35	842,312
2018-09-21	$40.37	$40.49	$39.97	$40.19	$35.09	2,132,066
2018-09-20	$39.55	$40.51	$39.55	$40.34	$35.22	1,423,884
2018-09-19	$38.35	$39.56	$38.35	$39.41	$34.41	1,157,216
2018-09-18	$38.84	$38.96	$38.11	$38.31	$33.45	1,120,406
2018-09-17	$39.28	$39.28	$38.64	$38.86	$33.93	775,580
2018-09-14	$38.80	$39.23	$38.58	$38.98	$34.03	1,116,885
2018-09-13	$39.56	$39.63	$38.55	$38.69	$33.78	877,802
2018-09-12	$39.66	$39.91	$38.87	$39.44	$34.44	1,073,200
2018-09-11	$39.75	$40.16	$39.60	$39.69	$34.65	895,314
2018-09-10	$40.21	$40.25	$39.43	$39.72	$34.68	759,759
2018-09-07	$40.22	$40.49	$39.84	$40.13	$35.04	547,023
2018-09-06	$40.52	$40.81	$40.08	$40.21	$35.11	787,718
2018-09-05	$40.38	$40.83	$40.35	$40.50	$35.36	622,196
2018-09-04	$40.24	$40.75	$40.21	$40.55	$35.40	566,288
2018-08-31	$40.20	$40.56	$39.95	$40.46	$35.33	633,052
2018-08-30	$40.47	$40.64	$40.07	$40.25	$35.14	847,407
2018-08-29	$40.45	$40.83	$39.75	$40.79	$35.61	1,332,074
2018-08-28	$40.84	$41.04	$40.22	$40.38	$35.26	628,434
2018-08-27	$40.72	$41.17	$40.51	$40.67	$35.51	831,002
2018-08-24	$40.80	$41.10	$40.47	$40.55	$35.40	476,388
2018-08-23	$40.87	$41.10	$40.42	$40.79	$35.61	512,607
2018-08-22	$41.15	$41.41	$40.91	$41.01	$35.81	387,982
2018-08-21	$41.11	$41.73	$41.00	$41.39	$36.14	787,519
2018-08-20	$40.71	$41.04	$40.37	$40.93	$35.74	516,834
2018-08-17	$40.29	$40.85	$40.14	$40.79	$35.61	763,255
2018-08-16	$39.54	$40.72	$39.11	$40.33	$35.21	683,460
2018-08-15	$39.73	$39.96	$39.06	$39.55	$34.53	904,204
2018-08-14	$39.77	$40.30	$39.66	$39.99	$34.92	1,001,917
2018-08-13	$38.51	$40.45	$38.43	$39.64	$34.61	1,697,276
2018-08-10	$40.33	$41.24	$39.94	$40.69	$35.53	632,469
2018-08-09	$40.91	$41.31	$40.55	$40.76	$35.59	486,120
2018-08-08	$40.83	$41.11	$40.68	$40.91	$35.72	508,290
2018-08-07	$40.92	$41.36	$40.82	$40.88	$35.69	500,909
2018-08-06	$40.75	$40.81	$40.30	$40.76	$35.59	497,365
2018-08-03	$41.47	$41.55	$40.42	$40.66	$35.50	613,515
2018-08-02	$41.09	$41.73	$40.83	$41.47	$36.21	914,393
2018-08-01	$41.10	$41.44	$40.63	$41.19	$35.96	833,428
2018-07-31	$40.60	$41.25	$40.08	$40.90	$35.71	1,990,832
2018-07-30	$41.04	$41.39	$40.60	$40.62	$35.47	1,125,326
2018-07-27	$40.80	$41.08	$40.51	$40.90	$35.71	848,844
2018-07-26	$40.43	$41.45	$40.41	$40.85	$35.67	834,044
2018-07-25	$41.11	$41.25	$40.18	$40.56	$35.41	1,461,549
2018-07-24	$42.57	$42.74	$41.00	$41.15	$35.93	2,006,252
2018-07-23	$42.00	$42.44	$41.79	$42.21	$36.85	1,159,032
2018-07-20	$42.38	$42.48	$41.96	$41.99	$36.66	987,986
2018-07-19	$42.43	$42.62	$42.20	$42.30	$36.93	1,121,086
2018-07-18	$42.83	$42.98	$42.13	$42.66	$37.25	1,383,053
2018-07-17	$42.66	$43.28	$42.39	$42.47	$37.08	1,434,086
2018-07-16	$41.35	$42.78	$41.25	$42.41	$37.03	1,046,399
2018-07-13	$41.89	$42.58	$41.07	$41.24	$36.01	2,801,286
2018-07-12	$44.16	$44.75	$41.52	$42.12	$36.77	6,503,379
2018-07-11	$46.32	$46.88	$45.85	$46.22	$40.16	1,715,721
2018-07-10	$46.86	$47.18	$45.97	$46.22	$40.16	1,124,391
2018-07-09	$45.91	$46.94	$45.73	$46.81	$40.68	680,042
2018-07-06	$45.16	$45.84	$44.84	$45.56	$39.59	737,693
2018-07-05	$45.52	$45.74	$45.01	$45.22	$39.30	575,731
2018-07-03	$45.56	$45.83	$45.20	$45.28	$39.35	281,947
2018-07-02	$44.43	$45.34	$44.18	$45.31	$39.37	681,562
2018-06-29	$45.51	$45.77	$45.01	$45.04	$39.14	988,325
2018-06-28	$45.29	$45.64	$45.01	$45.12	$39.21	677,260
2018-06-27	$46.12	$46.28	$45.07	$45.26	$39.33	915,676
2018-06-26	$46.19	$46.39	$45.41	$46.20	$40.15	780,159
2018-06-25	$46.90	$46.94	$45.93	$46.26	$40.20	776,058
2018-06-22	$47.88	$48.00	$47.00	$47.05	$40.89	1,540,732
2018-06-21	$47.63	$47.95	$47.05	$47.50	$41.28	620,583
2018-06-20	$48.24	$48.51	$47.63	$47.69	$41.44	717,004
2018-06-19	$47.34	$48.01	$47.07	$47.96	$41.68	981,016
2018-06-18	$47.75	$48.07	$47.07	$47.82	$41.55	999,615
2018-06-15	$48.39	$48.43	$47.49	$47.75	$41.49	1,499,093
2018-06-14	$49.12	$49.39	$48.53	$48.72	$42.34	1,239,394
2018-06-13	$49.17	$49.90	$48.73	$49.03	$42.61	1,261,672
2018-06-12	$49.25	$49.52	$48.63	$48.94	$42.53	652,300
2018-06-11	$49.94	$50.39	$49.12	$49.21	$42.76	682,055
2018-06-08	$49.48	$49.88	$49.31	$49.82	$43.29	685,891
2018-06-07	$49.55	$49.85	$49.34	$49.61	$43.11	647,648
2018-06-06	$48.48	$49.42	$48.40	$49.27	$42.81	676,749
2018-06-05	$48.16	$48.44	$48.02	$48.30	$41.97	513,907
2018-06-04	$47.92	$48.33	$47.77	$48.31	$41.98	448,070
2018-06-01	$48.16	$48.35	$47.60	$47.76	$41.50	441,339
2018-05-31	$48.07	$48.46	$47.46	$47.54	$41.31	633,477
2018-05-30	$47.73	$48.22	$47.25	$48.03	$41.74	689,083
2018-05-29	$47.67	$48.17	$46.98	$47.21	$41.02	519,104
2018-05-25	$47.94	$48.55	$47.91	$48.24	$41.92	304,642
2018-05-24	$48.40	$48.55	$47.29	$48.46	$42.11	443,783
2018-05-23	$48.82	$49.06	$48.18	$48.45	$42.10	352,101
2018-05-22	$48.75	$49.57	$48.75	$48.93	$42.52	568,438
2018-05-21	$48.63	$49.04	$48.37	$48.70	$42.32	939,409
2018-05-18	$48.99	$49.13	$48.47	$48.48	$42.13	490,291
2018-05-17	$48.90	$49.29	$48.64	$49.02	$42.60	480,592
2018-05-16	$48.60	$49.12	$48.33	$48.90	$42.49	383,131
2018-05-15	$48.03	$48.90	$47.97	$48.56	$42.20	542,189
2018-05-14	$48.25	$48.58	$47.99	$48.17	$41.86	397,952
2018-05-11	$48.47	$48.53	$47.88	$48.22	$41.90	374,937
2018-05-10	$48.20	$48.68	$47.76	$48.31	$41.98	517,398
2018-05-09	$48.10	$48.65	$47.80	$48.24	$41.92	739,903
2018-05-08	$47.44	$48.22	$47.26	$47.81	$41.55	576,397
2018-05-07	$47.51	$47.97	$46.87	$47.56	$41.33	601,284
2018-05-04	$46.15	$47.77	$45.86	$47.27	$41.08	593,615
2018-05-03	$46.96	$47.10	$46.08	$46.52	$40.42	560,844
2018-05-02	$47.17	$48.03	$46.86	$47.25	$41.06	619,684
2018-05-01	$46.70	$47.25	$45.92	$47.16	$40.98	779,726
2018-04-30	$47.96	$47.96	$46.79	$46.80	$40.67	720,223
2018-04-27	$47.59	$47.97	$47.29	$47.77	$41.51	852,911
2018-04-26	$47.29	$48.01	$46.89	$47.53	$41.30	575,535
2018-04-25	$47.64	$47.83	$47.02	$47.36	$41.15	642,569
2018-04-24	$47.55	$48.36	$47.05	$47.58	$41.35	640,183
2018-04-23	$47.08	$47.65	$46.92	$47.39	$41.18	721,819
2018-04-20	$47.00	$47.21	$46.41	$46.95	$40.80	687,823
2018-04-19	$46.22	$47.04	$46.22	$46.82	$40.69	783,084
2018-04-18	$46.13	$46.76	$46.06	$46.23	$40.17	896,188
2018-04-17	$46.82	$47.06	$45.77	$46.15	$40.10	1,335,865
2018-04-16	$46.57	$46.75	$45.76	$46.31	$40.24	1,012,802
2018-04-13	$47.99	$48.20	$46.10	$46.36	$40.29	1,558,041
2018-04-12	$46.69	$48.04	$46.60	$47.76	$41.50	2,601,489
2018-04-11	$46.44	$46.79	$46.03	$46.23	$40.01	1,532,834
2018-04-10	$46.97	$47.16	$46.17	$46.91	$40.60	1,417,503
2018-04-09	$47.11	$47.66	$46.30	$46.35	$40.11	1,146,435
2018-04-06	$48.00	$48.30	$46.35	$46.82	$40.52	1,079,822
2018-04-05	$48.57	$48.90	$47.93	$48.58	$42.04	974,168
2018-04-04	$47.05	$48.39	$47.05	$48.20	$41.71	899,747
2018-04-03	$47.39	$48.31	$47.09	$47.93	$41.48	1,253,723
2018-04-02	$47.91	$48.26	$46.21	$46.96	$40.64	1,000,340
2018-03-29	$47.42	$48.52	$47.11	$48.27	$41.77	989,085
2018-03-28	$46.76	$47.86	$46.38	$47.32	$40.95	1,067,782
2018-03-27	$48.26	$48.46	$46.55	$46.98	$40.66	1,084,583
2018-03-26	$47.44	$48.12	$46.67	$48.03	$41.57	1,033,721
2018-03-23	$47.74	$48.25	$46.46	$46.58	$40.31	2,260,082
2018-03-22	$49.72	$50.23	$47.30	$47.35	$40.98	2,680,023
2018-03-21	$50.78	$51.48	$50.11	$50.80	$43.96	718,565
2018-03-20	$51.32	$51.48	$50.68	$50.70	$43.88	723,145
2018-03-19	$51.98	$52.12	$50.66	$51.04	$44.17	1,129,127
2018-03-16	$51.54	$52.54	$51.40	$51.98	$44.99	1,534,891
2018-03-15	$51.35	$51.76	$51.06	$51.51	$44.58	585,550
2018-03-14	$52.96	$52.98	$51.20	$51.35	$44.44	616,924
2018-03-13	$52.80	$53.02	$52.45	$52.67	$45.58	707,999
2018-03-12	$53.00	$53.43	$52.37	$52.66	$45.57	536,060
2018-03-09	$53.01	$53.27	$52.10	$53.04	$45.90	602,429
2018-03-08	$53.00	$53.44	$52.08	$52.49	$45.43	546,583
2018-03-07	$52.54	$53.70	$52.02	$53.11	$45.96	838,662
2018-03-06	$52.40	$53.19	$51.80	$52.99	$45.86	900,889
2018-03-05	$50.93	$52.47	$50.47	$52.23	$45.20	535,176
2018-03-02	$49.74	$51.46	$49.07	$51.32	$44.41	546,282
2018-03-01	$49.89	$50.93	$49.33	$50.27	$43.51	746,882
2018-02-28	$51.10	$51.69	$49.88	$49.89	$43.18	781,086
2018-02-27	$51.60	$52.22	$50.76	$50.77	$43.94	530,046
2018-02-26	$51.50	$51.66	$50.71	$51.64	$44.69	436,260
2018-02-23	$50.62	$51.15	$50.28	$51.14	$44.26	557,816
2018-02-22	$51.18	$51.80	$50.34	$50.52	$43.72	995,074
2018-02-21	$50.76	$51.62	$50.34	$50.75	$43.92	895,420
2018-02-20	$51.96	$52.13	$50.01	$50.67	$43.85	1,291,489
2018-02-16	$51.74	$52.39	$51.65	$52.07	$45.06	729,473
2018-02-15	$51.59	$51.93	$51.31	$51.91	$44.93	699,310
2018-02-14	$49.56	$51.41	$49.22	$51.31	$44.41	973,653
2018-02-13	$48.85	$49.69	$48.58	$49.56	$42.89	1,227,313
2018-02-12	$49.10	$49.61	$48.35	$49.02	$42.42	855,520
2018-02-09	$48.26	$49.14	$47.02	$48.80	$42.23	935,202
2018-02-08	$49.40	$49.46	$47.54	$47.55	$41.15	1,111,221
2018-02-07	$48.68	$49.63	$48.45	$49.19	$42.57	657,135
2018-02-06	$47.44	$49.44	$46.06	$48.79	$42.22	2,122,335
2018-02-05	$49.70	$50.51	$48.41	$48.47	$41.95	1,503,746
2018-02-02	$50.48	$51.50	$50.00	$50.44	$43.65	941,160
2018-02-01	$49.85	$50.61	$49.38	$50.56	$43.76	1,262,654
2018-01-31	$50.78	$50.88	$49.61	$49.95	$43.23	6,269,406
2018-01-30	$51.17	$51.67	$50.37	$50.40	$43.62	890,959
2018-01-29	$51.82	$52.42	$51.44	$51.50	$44.57	796,518
2018-01-26	$51.82	$51.82	$51.07	$51.81	$44.84	941,538
2018-01-25	$52.37	$52.45	$51.30	$51.55	$44.61	1,459,859
2018-01-24	$53.04	$53.10	$51.72	$52.05	$45.05	968,689
2018-01-23	$52.18	$53.12	$51.92	$52.67	$45.58	1,702,050
2018-01-22	$51.52	$52.33	$51.38	$52.23	$45.20	1,442,833
2018-01-19	$51.06	$51.62	$51.01	$51.52	$44.59	705,415
2018-01-18	$51.02	$51.53	$50.59	$51.22	$44.33	1,477,058
2018-01-17	$51.80	$51.88	$50.24	$51.09	$44.05	2,047,434
2018-01-16	$51.31	$52.96	$51.00	$52.23	$45.03	3,396,062
2018-01-12	$52.50	$52.95	$52.20	$52.47	$45.24	1,484,523
2018-01-11	$51.24	$52.68	$50.91	$52.50	$45.27	2,765,392
2018-01-10	$50.35	$51.41	$50.20	$50.89	$43.88	1,348,429
2018-01-09	$50.05	$50.65	$49.74	$50.11	$43.21	921,754
2018-01-08	$50.32	$50.45	$49.15	$49.70	$42.85	820,407
2018-01-05	$49.79	$50.36	$49.48	$50.28	$43.35	1,569,088
2018-01-04	$49.09	$50.04	$48.86	$49.50	$42.68	1,566,031
2018-01-03	$48.99	$49.15	$48.14	$48.51	$41.83	947,389
2018-01-02	$48.84	$48.89	$47.96	$48.39	$41.72	749,519
2017-12-29	$48.97	$49.13	$48.36	$48.45	$41.78	1,202,714
2017-12-28	$48.53	$48.84	$48.02	$48.81	$42.09	804,305
2017-12-27	$48.91	$48.91	$48.16	$48.25	$41.60	895,830
2017-12-26	$49.25	$49.63	$48.70	$48.84	$42.11	861,355
2017-12-22	$49.39	$49.57	$48.95	$49.44	$42.63	905,176
2017-12-21	$48.65	$49.68	$48.55	$49.20	$42.42	1,073,059
2017-12-20	$48.95	$48.95	$47.45	$48.40	$41.73	1,264,614
2017-12-19	$48.83	$48.94	$48.22	$48.30	$41.65	1,032,068
2017-12-18	$48.17	$48.89	$48.09	$48.57	$41.88	931,617
2017-12-15	$46.48	$48.45	$46.35	$47.74	$41.16	3,540,517
2017-12-14	$46.60	$47.12	$46.22	$46.31	$39.93	1,464,573
2017-12-13	$46.15	$47.35	$45.79	$46.51	$40.10	1,508,025
2017-12-12	$45.68	$46.32	$45.29	$46.13	$39.78	1,082,148
2017-12-11	$46.55	$46.73	$45.68	$45.90	$39.58	818,270
2017-12-08	$46.92	$46.92	$46.35	$46.55	$40.14	795,182
2017-12-07	$45.91	$46.89	$45.82	$46.43	$40.03	697,798
2017-12-06	$46.47	$46.88	$45.91	$46.16	$39.80	599,313
2017-12-05	$48.25	$48.72	$46.45	$46.51	$40.10	1,163,461
2017-12-04	$48.64	$49.36	$47.87	$47.92	$41.32	1,022,555
2017-12-01	$48.27	$48.38	$45.85	$47.67	$41.10	1,420,971
2017-11-30	$48.65	$49.55	$48.03	$48.22	$41.58	1,608,297
2017-11-29	$46.44	$48.46	$46.44	$48.36	$41.70	1,558,247
2017-11-28	$44.49	$46.20	$44.22	$46.13	$39.78	922,873
2017-11-27	$44.15	$44.50	$43.95	$44.28	$38.18	684,271
2017-11-24	$44.52	$44.60	$44.12	$44.22	$38.13	220,421
2017-11-22	$44.56	$44.91	$44.28	$44.30	$38.20	486,713
2017-11-21	$44.78	$44.97	$44.03	$44.45	$38.33	940,835
2017-11-20	$44.25	$44.55	$44.00	$44.52	$38.39	640,631
2017-11-17	$43.72	$44.45	$43.51	$44.10	$38.02	730,062
2017-11-16	$44.46	$44.70	$44.01	$44.07	$38.00	783,447
2017-11-15	$43.44	$44.62	$42.92	$44.19	$38.10	744,945
2017-11-14	$43.21	$43.81	$43.21	$43.78	$37.75	570,624
2017-11-13	$42.68	$43.79	$42.44	$43.56	$37.56	919,700
2017-11-10	$43.36	$43.43	$42.76	$43.06	$37.13	733,634
2017-11-09	$43.73	$44.14	$42.69	$43.08	$37.15	1,024,334
2017-11-08	$44.57	$45.02	$43.33	$44.00	$37.94	1,172,759
2017-11-07	$46.45	$46.52	$44.62	$44.73	$38.57	969,494
2017-11-06	$46.26	$46.45	$45.95	$46.23	$39.86	374,917
2017-11-03	$46.28	$46.42	$45.83	$46.29	$39.91	351,507
2017-11-02	$46.00	$46.58	$45.47	$46.45	$40.05	494,996
2017-11-01	$46.91	$47.40	$45.94	$46.09	$39.74	530,483
2017-10-31	$46.44	$46.90	$46.14	$46.62	$40.20	666,142
2017-10-30	$47.04	$47.19	$46.33	$46.50	$40.09	577,864
2017-10-27	$46.98	$47.60	$46.88	$47.24	$40.73	650,111
2017-10-26	$46.28	$47.17	$46.11	$47.13	$40.64	687,031
2017-10-25	$46.88	$46.90	$45.84	$46.33	$39.95	1,081,500
2017-10-24	$46.00	$46.88	$46.00	$46.67	$40.24	887,149
2017-10-23	$46.88	$47.05	$45.40	$45.71	$39.41	1,222,200
2017-10-20	$46.85	$47.29	$46.48	$47.09	$40.60	969,160
2017-10-19	$45.36	$46.10	$45.12	$46.09	$39.74	504,617
2017-10-18	$45.45	$45.98	$45.27	$45.66	$39.37	733,237
2017-10-17	$45.57	$45.66	$45.05	$45.14	$38.92	751,085
2017-10-16	$45.28	$45.66	$44.98	$45.40	$39.15	713,691
2017-10-13	$45.66	$45.68	$45.00	$45.19	$38.96	970,548
2017-10-12	$45.89	$46.26	$45.45	$45.70	$39.40	1,227,294
2017-10-11	$46.61	$48.06	$45.83	$46.38	$39.83	2,677,939
2017-10-10	$47.51	$47.87	$47.25	$47.66	$40.93	2,020,098
2017-10-09	$48.31	$48.31	$47.29	$47.42	$40.72	738,800
2017-10-06	$48.58	$48.84	$47.83	$48.11	$41.32	709,715
2017-10-05	$47.96	$48.65	$47.64	$48.42	$41.58	662,638
2017-10-04	$48.17	$48.44	$47.54	$47.65	$40.92	645,265
2017-10-03	$48.69	$48.69	$47.75	$48.20	$41.39	980,583
2017-10-02	$48.05	$48.66	$47.67	$48.47	$41.62	871,467
2017-09-29	$47.84	$48.78	$47.37	$48.05	$41.26	1,062,985
2017-09-28	$47.81	$47.82	$46.86	$47.61	$40.89	668,706
2017-09-27	$47.01	$47.93	$46.67	$47.65	$40.92	1,447,950
2017-09-26	$46.28	$46.40	$45.62	$46.30	$39.76	812,772
2017-09-25	$45.34	$46.12	$45.27	$45.90	$39.42	663,487
2017-09-22	$45.48	$45.64	$45.02	$45.56	$39.13	542,364
2017-09-21	$45.27	$45.78	$45.24	$45.57	$39.13	396,931
2017-09-20	$44.79	$45.46	$44.09	$45.36	$38.95	891,630
2017-09-19	$44.50	$45.14	$44.27	$44.98	$38.63	1,001,158
2017-09-18	$43.66	$44.49	$43.57	$44.44	$38.16	906,386
2017-09-15	$43.22	$43.72	$43.20	$43.44	$37.30	1,959,445
2017-09-14	$44.32	$44.32	$42.94	$43.37	$37.24	1,154,827
2017-09-13	$43.64	$44.31	$43.64	$44.18	$37.94	1,631,500
2017-09-12	$42.81	$43.88	$42.69	$43.64	$37.48	972,345
2017-09-11	$41.65	$42.82	$41.59	$42.48	$36.48	864,258
2017-09-08	$40.26	$41.21	$40.21	$40.94	$35.16	511,538
2017-09-07	$41.57	$41.57	$40.15	$40.35	$34.65	800,034
2017-09-06	$41.90	$42.05	$41.39	$41.52	$35.66	603,766
2017-09-05	$42.73	$42.82	$41.43	$41.72	$35.83	774,801
2017-09-01	$42.99	$43.53	$42.89	$43.05	$36.97	554,680
2017-08-31	$42.65	$42.97	$42.48	$42.96	$36.89	742,814
2017-08-30	$42.22	$42.63	$41.95	$42.47	$36.47	669,989
2017-08-29	$41.83	$42.19	$41.51	$42.10	$36.15	796,620
2017-08-28	$42.29	$42.51	$42.03	$42.39	$36.40	741,520
2017-08-25	$42.54	$42.83	$42.15	$42.20	$36.24	800,549
2017-08-24	$42.19	$42.49	$41.97	$42.43	$36.44	608,145
2017-08-23	$41.19	$42.17	$40.99	$42.00	$36.07	1,096,051
2017-08-22	$41.26	$41.73	$41.12	$41.62	$35.74	926,791
2017-08-21	$41.32	$41.39	$40.51	$41.07	$35.27	795,794
2017-08-18	$40.72	$41.60	$40.45	$41.33	$35.49	835,434
2017-08-17	$42.11	$42.39	$40.74	$40.92	$35.14	680,419
2017-08-16	$42.55	$43.09	$42.25	$42.44	$36.45	797,351
2017-08-15	$42.59	$42.72	$42.33	$42.46	$36.46	616,479
2017-08-14	$42.01	$42.56	$42.00	$42.31	$36.33	1,070,077
2017-08-11	$41.88	$42.42	$41.45	$41.59	$35.72	895,971
2017-08-10	$43.05	$43.26	$41.89	$41.94	$36.02	953,520
2017-08-09	$43.55	$43.63	$43.18	$43.47	$37.33	591,169
2017-08-08	$43.68	$44.70	$43.55	$43.93	$37.73	645,107
2017-08-07	$43.89	$44.14	$43.49	$43.89	$37.69	770,958
2017-08-04	$44.00	$44.52	$43.72	$43.76	$37.58	814,389
2017-08-03	$44.14	$44.26	$43.40	$43.56	$37.41	884,962
2017-08-02	$45.00	$45.22	$43.66	$44.48	$38.20	2,020,719
2017-08-01	$43.58	$44.10	$42.94	$43.71	$37.54	1,966,862
2017-07-31	$41.83	$43.26	$41.83	$43.15	$37.06	2,662,092
2017-07-28	$45.31	$45.34	$41.66	$41.74	$35.84	9,112,200
2017-07-27	$47.31	$48.00	$46.92	$47.57	$40.85	700,466
2017-07-26	$48.38	$48.38	$46.97	$47.29	$40.61	498,171
2017-07-25	$48.31	$48.80	$48.09	$48.37	$41.54	1,081,871
2017-07-24	$46.81	$47.49	$46.80	$47.41	$40.71	624,136
2017-07-21	$47.39	$47.66	$46.72	$46.78	$40.17	594,656
2017-07-20	$47.85	$48.25	$47.34	$47.67	$40.94	908,377
2017-07-19	$48.40	$48.67	$47.62	$47.78	$41.03	895,752
2017-07-18	$48.25	$48.49	$47.93	$48.33	$41.50	1,490,995
2017-07-17	$48.04	$48.39	$47.57	$48.35	$41.52	1,982,517
2017-07-14	$46.07	$48.26	$46.06	$48.05	$41.26	2,272,406
2017-07-13	$46.21	$46.98	$46.21	$46.65	$40.06	1,435,371
2017-07-12	$47.20	$47.20	$45.50	$46.40	$39.85	1,853,776
2017-07-11	$47.30	$47.40	$46.31	$46.73	$39.98	1,246,307
2017-07-10	$47.50	$47.74	$46.95	$47.08	$40.27	1,052,509
2017-07-07	$47.61	$47.96	$47.19	$47.58	$40.70	731,395
2017-07-06	$48.07	$48.34	$47.13	$47.29	$40.45	983,496
2017-07-05	$48.22	$48.67	$47.36	$48.10	$41.15	1,390,118
2017-07-03	$47.29	$48.79	$47.29	$48.23	$41.26	734,561
2017-06-30	$47.36	$47.57	$46.63	$46.87	$40.09	1,569,487
2017-06-29	$46.84	$47.65	$46.42	$47.11	$40.30	2,105,455
2017-06-28	$45.95	$46.71	$45.64	$45.86	$39.23	1,626,911
2017-06-27	$46.26	$46.70	$45.53	$45.57	$38.98	1,456,877
2017-06-26	$45.79	$46.50	$45.59	$46.08	$39.42	1,352,557
2017-06-23	$46.42	$46.60	$45.38	$45.44	$38.87	10,134,092
2017-06-22	$46.51	$47.05	$45.70	$46.24	$39.56	719,026
2017-06-21	$47.80	$47.80	$46.55	$46.64	$39.90	745,179
2017-06-20	$48.38	$48.40	$47.47	$47.69	$40.80	939,536
2017-06-19	$48.57	$49.22	$48.45	$48.51	$41.50	997,157
2017-06-16	$48.29	$48.50	$47.86	$48.37	$41.38	1,882,581
2017-06-15	$48.15	$49.19	$48.00	$48.55	$41.53	1,030,311
2017-06-14	$47.72	$48.53	$47.43	$48.50	$41.49	1,071,739
2017-06-13	$48.37	$48.94	$48.03	$48.34	$41.35	951,968
2017-06-12	$48.07	$49.42	$47.96	$48.06	$41.11	1,796,466
2017-06-09	$46.92	$48.31	$46.80	$47.96	$41.03	1,156,498
2017-06-08	$45.10	$47.08	$44.68	$46.50	$39.78	1,719,124
2017-06-07	$44.90	$45.34	$44.81	$44.93	$38.44	756,946
2017-06-06	$44.72	$45.19	$44.45	$44.82	$38.34	797,759
2017-06-05	$45.11	$45.66	$44.92	$45.17	$38.64	1,089,036
2017-06-02	$44.33	$45.26	$44.28	$45.23	$38.69	2,770,884
2017-06-01	$44.57	$45.00	$44.04	$44.86	$38.38	1,531,699
2017-05-31	$44.47	$44.47	$43.01	$44.20	$37.81	1,677,809
2017-05-30	$45.21	$45.45	$44.15	$44.45	$38.02	1,940,058
2017-05-26	$46.10	$46.26	$45.43	$45.61	$39.02	2,210,501
2017-05-25	$45.38	$48.06	$45.26	$46.19	$39.51	13,752,369
2017-05-24	$48.00	$48.20	$46.41	$47.03	$40.23	835,319
2017-05-23	$47.55	$48.37	$46.83	$47.94	$41.01	994,010
2017-05-22	$47.19	$47.51	$46.74	$47.39	$40.54	797,758
2017-05-19	$46.45	$47.40	$46.30	$47.03	$40.23	1,436,304
2017-05-18	$45.18	$46.75	$45.04	$46.42	$39.71	928,909
2017-05-17	$46.30	$46.50	$44.54	$45.24	$38.70	1,416,750
2017-05-16	$47.59	$47.89	$46.98	$47.39	$40.54	1,302,784
2017-05-15	$47.56	$48.04	$47.33	$47.58	$40.70	522,670
2017-05-12	$46.96	$47.23	$46.33	$47.14	$40.33	654,437
2017-05-11	$48.23	$48.23	$47.05	$47.26	$40.43	1,044,574
2017-05-10	$47.88	$48.69	$47.60	$48.48	$41.47	838,829
2017-05-09	$48.67	$49.00	$47.73	$48.01	$41.07	789,831
2017-05-08	$48.42	$48.62	$48.04	$48.59	$41.57	739,577
2017-05-05	$48.53	$48.56	$47.70	$48.29	$41.31	434,422
2017-05-04	$48.39	$49.01	$47.97	$48.27	$41.29	565,395
2017-05-03	$47.10	$47.94	$46.50	$47.85	$40.93	736,844
2017-05-02	$48.19	$48.27	$47.16	$47.38	$40.53	1,215,261
2017-05-01	$47.71	$48.29	$47.14	$48.15	$41.19	1,100,136
2017-04-28	$48.90	$49.19	$47.43	$47.47	$40.61	939,087
2017-04-27	$50.02	$50.02	$48.50	$48.83	$41.77	626,869
2017-04-26	$49.22	$50.51	$49.05	$49.84	$42.64	744,459
2017-04-25	$50.23	$50.59	$49.30	$49.31	$42.18	947,034
2017-04-24	$49.72	$50.55	$49.66	$49.75	$42.56	938,829
2017-04-21	$49.17	$49.32	$48.14	$48.34	$41.35	818,725
2017-04-20	$48.88	$49.45	$48.63	$49.20	$42.09	1,154,364
2017-04-19	$47.85	$48.75	$47.85	$48.42	$41.42	1,870,642
2017-04-18	$47.17	$48.49	$46.66	$47.48	$40.62	1,235,765
2017-04-17	$47.04	$47.65	$46.55	$47.58	$40.70	1,290,990
2017-04-13	$48.22	$48.51	$46.81	$46.81	$40.04	1,923,991
2017-04-12	$48.87	$49.99	$48.28	$48.32	$41.34	2,341,846
2017-04-11	$50.00	$50.30	$47.75	$49.42	$42.28	2,803,316
2017-04-10	$49.89	$50.35	$49.04	$49.82	$42.47	1,299,858
2017-04-07	$49.86	$50.28	$49.23	$49.79	$42.44	1,221,068
2017-04-06	$49.84	$50.61	$49.17	$50.31	$42.89	984,021
2017-04-05	$51.55	$51.87	$49.87	$49.90	$42.54	1,477,170
2017-04-04	$50.86	$51.52	$50.46	$50.94	$43.42	1,143,757
2017-04-03	$52.42	$52.49	$50.25	$50.92	$43.41	1,049,490
2017-03-31	$52.09	$52.42	$51.63	$52.01	$44.33	855,332
2017-03-30	$50.51	$52.31	$50.51	$52.11	$44.42	1,115,397
2017-03-29	$50.53	$50.95	$49.99	$50.44	$43.00	755,081
2017-03-28	$49.53	$50.86	$48.78	$50.52	$43.06	821,433
2017-03-27	$48.36	$49.98	$47.56	$49.83	$42.48	983,939
2017-03-24	$50.01	$50.28	$49.22	$49.65	$42.32	1,036,738
2017-03-23	$49.30	$50.53	$49.05	$49.76	$42.42	1,248,774
2017-03-22	$48.85	$49.85	$47.93	$49.25	$41.98	1,319,228
2017-03-21	$53.42	$53.42	$48.82	$49.28	$42.01	2,975,591
2017-03-20	$53.80	$53.80	$53.01	$53.03	$45.20	768,682
2017-03-17	$54.34	$54.79	$53.67	$53.96	$46.00	2,282,297
2017-03-16	$54.53	$54.95	$54.06	$54.42	$46.39	1,011,377
2017-03-15	$54.91	$55.49	$53.94	$54.27	$46.26	1,106,344
2017-03-14	$54.06	$54.67	$53.65	$54.56	$46.51	573,096
2017-03-13	$54.35	$55.05	$54.22	$54.72	$46.64	611,471
2017-03-10	$55.16	$55.58	$53.78	$54.45	$46.41	961,739
2017-03-09	$54.50	$55.23	$54.50	$54.79	$46.70	724,522
2017-03-08	$55.65	$55.85	$54.42	$54.44	$46.41	957,193
2017-03-07	$55.47	$55.97	$54.99	$55.05	$46.93	930,244
2017-03-06	$55.57	$55.82	$55.03	$55.40	$47.22	927,499
2017-03-03	$55.43	$56.31	$55.28	$56.24	$47.94	1,035,402
2017-03-02	$56.47	$56.50	$55.09	$55.15	$47.01	703,331
2017-03-01	$56.25	$56.86	$54.96	$56.45	$48.12	1,269,295
2017-02-28	$55.14	$55.41	$54.71	$54.73	$46.65	994,328
2017-02-27	$55.27	$55.76	$55.16	$55.42	$47.24	1,038,943
2017-02-24	$54.78	$55.35	$54.59	$55.27	$47.11	943,074
2017-02-23	$55.00	$55.71	$54.03	$55.54	$47.34	1,548,006
2017-02-22	$55.07	$55.28	$54.75	$54.98	$46.87	885,881
2017-02-21	$55.34	$55.65	$54.83	$55.43	$47.25	1,248,543
2017-02-17	$55.13	$55.29	$54.69	$55.11	$46.98	1,008,953
2017-02-16	$55.83	$55.96	$55.11	$55.54	$47.34	1,079,374
2017-02-15	$55.83	$56.34	$55.58	$56.04	$47.77	947,895
2017-02-14	$55.40	$56.27	$55.36	$55.89	$47.64	1,142,897
2017-02-13	$55.84	$56.28	$55.41	$55.53	$47.34	852,294
2017-02-10	$55.39	$55.74	$54.93	$55.56	$47.36	818,871
2017-02-09	$54.95	$55.21	$53.76	$54.96	$46.85	766,493
2017-02-08	$54.21	$54.21	$52.85	$53.52	$45.62	961,695
2017-02-07	$54.72	$54.91	$54.16	$54.51	$46.47	540,974
2017-02-06	$54.99	$55.40	$54.33	$54.42	$46.39	685,637
2017-02-03	$54.81	$55.45	$54.67	$55.28	$47.12	1,415,018
2017-02-02	$54.33	$54.40	$53.45	$53.95	$45.99	1,106,677
2017-02-01	$55.50	$56.49	$54.37	$54.81	$46.72	940,027
2017-01-31	$54.89	$55.72	$54.61	$54.87	$46.77	1,123,404
2017-01-30	$55.69	$55.76	$54.48	$55.14	$47.00	1,326,693
2017-01-27	$56.00	$56.26	$55.50	$56.25	$47.95	1,117,051
2017-01-26	$56.00	$56.14	$55.58	$56.00	$47.74	1,615,991
2017-01-25	$55.47	$55.99	$54.82	$55.75	$47.52	2,165,425
2017-01-24	$52.74	$54.70	$52.74	$54.61	$46.55	1,881,508
2017-01-23	$52.39	$52.77	$51.70	$52.54	$44.79	858,956
2017-01-20	$50.90	$52.82	$50.90	$52.63	$44.86	1,525,772
2017-01-19	$52.06	$52.30	$50.84	$50.92	$43.41	1,722,481
2017-01-18	$52.74	$52.99	$51.17	$52.13	$44.44	1,301,678
2017-01-17	$52.98	$53.22	$50.60	$52.12	$44.28	2,178,661
2017-01-13	$52.44	$53.93	$52.29	$53.46	$45.42	1,728,519
2017-01-12	$52.99	$53.23	$51.50	$52.04	$44.22	1,637,334
2017-01-11	$53.17	$53.52	$52.53	$53.51	$45.47	1,531,005
2017-01-10	$52.71	$53.40	$52.63	$53.05	$45.07	1,178,051
2017-01-09	$52.13	$52.96	$51.29	$52.88	$44.93	1,514,338
2017-01-06	$52.60	$52.84	$52.15	$52.36	$44.49	1,074,177
2017-01-05	$53.51	$53.70	$51.52	$52.38	$44.51	906,361
2017-01-04	$53.38	$54.09	$53.11	$53.70	$45.63	1,231,504
2017-01-03	$53.59	$53.95	$52.41	$52.91	$44.96	988,111
2016-12-30	$52.76	$52.97	$52.32	$52.59	$44.68	1,655,080
2016-12-29	$53.20	$54.00	$52.14	$52.50	$44.61	1,102,182
2016-12-28	$54.73	$54.92	$53.00	$53.07	$45.09	905,944
2016-12-27	$53.69	$54.89	$53.67	$54.42	$46.24	1,038,270
2016-12-23	$53.68	$53.99	$53.22	$53.43	$45.40	451,001
2016-12-22	$53.40	$54.16	$53.10	$53.85	$45.75	1,089,024
2016-12-21	$53.78	$53.89	$53.08	$53.40	$45.37	1,700,177
2016-12-20	$53.00	$53.99	$52.56	$53.62	$45.56	1,415,244
2016-12-19	$51.87	$52.61	$51.54	$52.56	$44.66	993,481
2016-12-16	$53.24	$53.48	$51.79	$51.88	$44.08	2,663,042
2016-12-15	$52.34	$53.58	$51.84	$53.14	$45.15	1,269,770
2016-12-14	$52.25	$53.00	$51.54	$51.88	$44.08	1,568,842
2016-12-13	$52.85	$53.70	$51.94	$52.73	$44.80	2,227,191
2016-12-12	$52.11	$52.72	$51.29	$51.72	$43.94	1,235,792
2016-12-09	$52.83	$53.30	$51.99	$52.11	$44.28	1,918,680
2016-12-08	$51.09	$52.69	$50.69	$52.63	$44.72	2,207,706
2016-12-07	$50.24	$50.77	$49.70	$50.49	$42.90	1,144,915
2016-12-06	$49.97	$50.17	$49.31	$50.09	$42.56	973,357
2016-12-05	$49.23	$50.08	$49.13	$49.58	$42.13	1,088,879
2016-12-02	$49.80	$49.85	$48.35	$48.48	$41.19	877,412
2016-12-01	$48.97	$50.25	$48.79	$49.85	$42.36	1,967,031
2016-11-30	$47.52	$48.73	$47.52	$48.52	$41.23	1,467,278
2016-11-29	$46.23	$47.34	$46.07	$46.98	$39.92	1,414,347
2016-11-28	$47.17	$47.41	$45.78	$45.95	$39.04	1,071,071
2016-11-25	$47.21	$47.93	$47.01	$47.41	$40.28	401,827
2016-11-23	$48.40	$48.97	$47.36	$47.45	$40.32	1,342,550
2016-11-22	$47.50	$48.38	$47.44	$48.22	$40.97	1,773,906
2016-11-21	$46.62	$47.45	$46.28	$47.31	$40.20	1,632,944
2016-11-18	$45.80	$46.49	$45.56	$46.28	$39.32	1,308,489
2016-11-17	$45.05	$46.19	$45.05	$45.83	$38.94	1,209,892
2016-11-16	$45.30	$45.55	$44.72	$45.33	$38.52	1,064,390
2016-11-15	$44.93	$46.00	$44.00	$45.82	$38.93	1,748,590
2016-11-14	$44.92	$47.88	$44.59	$45.34	$38.52	3,354,117
2016-11-11	$42.70	$44.45	$42.18	$44.32	$37.66	2,687,424
2016-11-10	$40.00	$43.26	$40.00	$43.10	$36.62	4,054,575
2016-11-09	$37.25	$40.06	$37.03	$39.57	$33.62	2,147,930
2016-11-08	$36.81	$37.45	$36.49	$37.09	$31.51	657,443
2016-11-07	$36.81	$37.32	$36.58	$37.21	$31.62	1,522,436
2016-11-04	$35.73	$36.74	$35.64	$35.90	$30.50	1,024,710
2016-11-03	$36.08	$36.43	$35.73	$35.90	$30.50	919,648
2016-11-02	$36.24	$36.39	$35.53	$35.72	$30.35	1,719,056
2016-11-01	$37.06	$37.17	$36.20	$36.49	$31.00	999,779
2016-10-31	$37.08	$37.19	$36.68	$36.96	$31.40	1,062,967
2016-10-28	$37.39	$37.47	$36.79	$36.99	$31.43	659,531
2016-10-27	$37.88	$37.92	$37.38	$37.43	$31.80	935,340
2016-10-26	$37.60	$38.14	$37.51	$37.72	$32.05	876,319
2016-10-25	$38.01	$38.14	$37.60	$37.74	$32.07	1,186,244
2016-10-24	$37.81	$38.41	$37.81	$38.15	$32.41	1,526,530
2016-10-21	$37.24	$37.83	$37.23	$37.64	$31.98	1,057,175
2016-10-20	$37.75	$38.08	$37.18	$37.54	$31.90	1,387,916
2016-10-19	$37.74	$37.99	$37.48	$37.95	$32.24	1,078,967
2016-10-18	$37.55	$37.76	$37.39	$37.56	$31.91	1,198,259
2016-10-17	$37.21	$37.54	$36.92	$37.10	$31.52	1,794,006
2016-10-14	$38.01	$38.38	$37.23	$37.28	$31.68	1,261,780
2016-10-13	$38.20	$38.26	$37.01	$37.57	$31.92	1,825,501
2016-10-12	$40.05	$40.18	$38.54	$38.62	$32.81	1,912,472
2016-10-11	$42.70	$43.30	$39.55	$39.92	$33.77	6,437,529
2016-10-10	$40.86	$41.42	$40.67	$41.36	$34.99	2,910,682
2016-10-07	$40.03	$40.70	$39.95	$40.59	$34.34	1,789,826
2016-10-06	$40.00	$40.29	$39.65	$40.13	$33.95	1,473,893
2016-10-05	$39.46	$40.29	$39.42	$40.04	$33.88	3,105,428
2016-10-04	$38.20	$39.45	$38.09	$39.17	$33.14	1,421,132
2016-10-03	$38.21	$38.51	$37.80	$37.99	$32.14	847,243
2016-09-30	$37.60	$38.62	$37.48	$38.40	$32.49	1,077,762
2016-09-29	$38.37	$38.43	$37.48	$37.50	$31.73	871,848
2016-09-28	$38.04	$38.30	$37.78	$38.27	$32.38	819,275
2016-09-27	$37.25	$37.94	$37.19	$37.86	$32.03	689,035
2016-09-26	$38.20	$38.40	$37.50	$37.52	$31.74	966,442
2016-09-23	$38.21	$38.68	$38.15	$38.55	$32.61	936,781
2016-09-22	$37.61	$38.58	$37.60	$38.47	$32.55	1,262,003
2016-09-21	$38.49	$38.71	$37.43	$37.57	$31.79	1,423,608
2016-09-20	$38.87	$38.87	$38.34	$38.35	$32.45	807,967
2016-09-19	$38.79	$39.16	$38.38	$38.50	$32.57	686,289
2016-09-16	$38.55	$38.73	$37.88	$38.58	$32.64	3,066,602
2016-09-15	$38.73	$39.12	$38.65	$38.71	$32.75	1,213,279
2016-09-14	$38.78	$39.74	$38.59	$38.68	$32.72	954,000
2016-09-13	$39.10	$39.10	$38.12	$38.74	$32.78	808,078
2016-09-12	$38.63	$39.61	$38.44	$39.56	$33.47	1,161,566
2016-09-09	$38.94	$39.67	$38.81	$38.92	$32.93	933,144
2016-09-08	$38.90	$39.22	$38.61	$39.09	$33.07	983,695
2016-09-07	$38.55	$39.01	$38.31	$38.98	$32.98	989,524
2016-09-06	$39.62	$39.74	$38.46	$38.64	$32.69	1,285,744
2016-09-02	$39.23	$39.67	$38.83	$39.66	$33.55	950,018
2016-09-01	$39.36	$39.60	$38.73	$39.30	$33.25	808,996
2016-08-31	$39.29	$39.29	$38.75	$39.18	$33.15	987,240
2016-08-30	$38.84	$39.22	$38.83	$39.19	$33.16	965,377
2016-08-29	$38.22	$38.87	$38.20	$38.81	$32.83	1,007,911
2016-08-26	$38.12	$38.38	$38.10	$38.22	$32.34	1,405,489
2016-08-25	$38.01	$38.21	$37.89	$38.11	$32.24	594,664
2016-08-24	$38.36	$38.55	$38.10	$38.15	$32.28	618,811
2016-08-23	$38.66	$38.68	$38.31	$38.33	$32.43	643,586
2016-08-22	$38.10	$38.58	$37.99	$38.40	$32.49	625,699
2016-08-19	$38.11	$38.29	$37.97	$38.27	$32.38	627,418
2016-08-18	$38.00	$38.29	$37.83	$38.29	$32.40	761,975
2016-08-17	$37.68	$38.08	$37.66	$38.00	$32.15	967,904
2016-08-16	$37.83	$38.00	$37.37	$37.79	$31.97	1,326,815
2016-08-15	$37.46	$38.06	$37.46	$37.93	$32.09	958,026
2016-08-12	$37.09	$37.30	$36.77	$37.28	$31.54	607,525
2016-08-11	$37.15	$37.53	$36.98	$37.37	$31.62	911,064
2016-08-10	$37.26	$37.29	$36.78	$36.93	$31.24	891,277
2016-08-09	$36.95	$37.50	$36.91	$37.38	$31.63	1,238,622
2016-08-08	$36.84	$37.17	$36.74	$36.82	$31.15	1,319,820
2016-08-05	$35.90	$36.71	$35.90	$36.68	$31.03	2,934,868
2016-08-04	$35.53	$35.69	$35.32	$35.42	$29.97	1,006,455
2016-08-03	$35.50	$35.82	$35.30	$35.52	$30.05	1,552,388
2016-08-02	$35.78	$35.99	$35.11	$35.49	$30.03	1,718,720
2016-08-01	$35.95	$36.35	$35.55	$35.77	$30.26	1,562,208
2016-07-29	$36.13	$36.45	$35.90	$35.99	$30.45	2,142,690
2016-07-28	$36.67	$36.79	$36.20	$36.22	$30.64	1,344,479
2016-07-27	$37.17	$37.42	$36.51	$36.81	$31.14	1,442,431
2016-07-26	$36.62	$37.27	$36.62	$37.22	$31.49	1,346,150
2016-07-25	$37.15	$37.32	$36.42	$36.71	$31.06	2,419,323
2016-07-22	$36.90	$37.54	$36.80	$37.30	$31.56	1,767,254
2016-07-21	$37.44	$37.61	$36.53	$37.18	$31.46	6,640,590
2016-07-20	$39.76	$39.85	$37.24	$37.55	$31.77	4,766,180
2016-07-19	$39.29	$39.96	$39.17	$39.36	$33.30	2,083,854
2016-07-18	$39.97	$40.04	$39.40	$39.45	$33.38	1,717,854
2016-07-15	$40.71	$40.74	$40.01	$40.15	$33.97	1,353,220
2016-07-14	$40.94	$40.99	$40.00	$40.37	$34.15	1,730,924
2016-07-13	$40.40	$40.57	$39.99	$40.03	$33.87	1,950,075
2016-07-12	$40.00	$40.60	$39.72	$40.22	$33.89	3,162,356
2016-07-11	$38.41	$39.59	$37.85	$39.21	$33.04	4,522,979
2016-07-08	$36.13	$37.05	$36.09	$36.78	$30.99	2,130,204
2016-07-07	$34.94	$36.05	$34.73	$35.47	$29.89	1,399,268
2016-07-06	$34.75	$35.07	$33.51	$34.98	$29.48	2,837,043
2016-07-05	$36.28	$36.58	$35.00	$35.14	$29.61	1,215,738
2016-07-01	$37.20	$37.49	$36.28	$36.68	$30.91	1,040,308
2016-06-30	$36.69	$37.52	$36.27	$37.52	$31.62	1,556,806
2016-06-29	$36.55	$36.91	$36.25	$36.62	$30.86	1,821,228
2016-06-28	$35.31	$36.24	$35.20	$35.95	$30.29	1,370,893
2016-06-27	$35.44	$35.44	$34.28	$34.82	$29.34	2,430,360
2016-06-24	$36.35	$37.17	$35.91	$35.93	$30.28	2,857,030
2016-06-23	$38.26	$39.93	$38.19	$39.18	$33.02	2,246,654
2016-06-22	$37.45	$38.20	$37.37	$37.62	$31.70	1,135,515
2016-06-21	$37.17	$37.54	$36.54	$37.50	$31.60	1,052,414
2016-06-20	$37.35	$37.96	$37.07	$37.11	$31.27	1,013,821
2016-06-17	$37.15	$37.52	$36.44	$36.72	$30.94	2,838,332
2016-06-16	$37.35	$37.53	$36.62	$37.07	$31.24	1,144,333
2016-06-15	$36.67	$37.98	$36.65	$37.53	$31.63	1,447,660
2016-06-14	$37.40	$37.80	$36.55	$36.60	$30.84	1,392,628
2016-06-13	$37.74	$38.16	$37.42	$37.49	$31.59	1,110,188
2016-06-10	$37.75	$38.08	$37.28	$37.99	$32.01	975,785
2016-06-09	$39.36	$39.49	$38.39	$38.41	$32.37	1,181,296
2016-06-08	$39.32	$39.87	$39.18	$39.74	$33.49	641,205
2016-06-07	$39.24	$39.69	$39.12	$39.41	$33.21	707,247
2016-06-06	$38.76	$39.64	$38.70	$39.31	$33.13	697,940
2016-06-03	$38.73	$39.13	$37.51	$38.66	$32.58	1,349,731
2016-06-02	$39.11	$39.48	$38.75	$39.41	$33.21	1,083,746
2016-06-01	$38.52	$39.26	$38.03	$39.19	$33.02	1,275,571
2016-05-31	$39.16	$39.48	$38.64	$38.91	$32.79	1,035,864
2016-05-27	$39.16	$39.38	$38.75	$39.10	$32.95	1,188,529
2016-05-26	$39.56	$39.71	$38.88	$39.22	$33.05	1,068,352
2016-05-25	$38.57	$39.69	$38.54	$39.60	$33.37	1,737,860
2016-05-24	$37.80	$38.63	$37.74	$38.46	$32.41	1,294,389
2016-05-23	$37.68	$37.83	$37.18	$37.65	$31.73	1,010,250
2016-05-20	$37.34	$37.81	$37.13	$37.65	$31.73	921,212
2016-05-19	$37.47	$37.98	$36.52	$37.10	$31.26	1,754,710
2016-05-18	$36.06	$38.04	$36.06	$37.80	$31.85	2,619,896
2016-05-17	$36.71	$36.82	$35.93	$36.03	$30.36	1,150,182
2016-05-16	$36.66	$36.95	$36.34	$36.76	$30.98	1,358,629
2016-05-13	$36.69	$37.42	$35.90	$36.36	$30.64	1,794,380
2016-05-12	$36.81	$37.39	$36.14	$36.49	$30.75	1,039,583
2016-05-11	$37.10	$37.49	$36.67	$36.73	$30.95	1,237,390
2016-05-10	$37.08	$37.74	$36.79	$37.12	$31.28	1,257,994
2016-05-09	$37.52	$38.16	$36.78	$36.83	$31.04	1,875,314
2016-05-06	$37.56	$37.56	$36.40	$37.23	$31.37	2,914,724
2016-05-05	$37.74	$38.08	$36.50	$37.01	$31.19	4,458,362
2016-05-04	$39.04	$39.49	$33.66	$37.69	$31.76	10,371,300
2016-05-03	$40.42	$40.42	$39.07	$39.43	$33.23	1,964,446
2016-05-02	$41.26	$41.53	$40.81	$40.88	$34.45	1,852,638
2016-04-29	$41.60	$41.76	$40.59	$41.30	$34.80	1,930,437
2016-04-28	$43.13	$43.32	$41.66	$41.79	$35.22	1,491,093
2016-04-27	$43.69	$43.96	$42.98	$43.35	$36.53	757,916
2016-04-26	$43.30	$44.14	$43.01	$43.84	$36.94	877,351
2016-04-25	$43.74	$43.74	$42.86	$43.25	$36.45	915,769
2016-04-22	$43.71	$44.02	$43.48	$43.78	$36.89	1,642,030
2016-04-21	$44.74	$45.14	$43.71	$43.78	$36.89	1,844,225
2016-04-20	$44.51	$45.34	$44.33	$44.74	$37.70	1,584,134
2016-04-19	$44.46	$44.95	$44.14	$44.51	$37.51	852,963
2016-04-18	$43.81	$44.48	$43.66	$44.27	$37.31	725,183
2016-04-15	$43.43	$43.84	$43.22	$43.74	$36.86	962,997
2016-04-14	$43.01	$44.48	$42.99	$43.48	$36.64	1,373,838
2016-04-13	$41.67	$43.66	$41.59	$43.20	$36.40	1,813,339
2016-04-12	$42.90	$42.90	$39.81	$41.26	$34.64	2,840,714
2016-04-11	$41.12	$42.52	$41.04	$41.91	$35.19	3,025,314
2016-04-08	$41.03	$41.40	$40.43	$40.74	$34.21	1,685,481
2016-04-07	$41.68	$41.90	$40.48	$40.57	$34.07	1,295,628
2016-04-06	$42.00	$42.27	$41.55	$42.21	$35.44	626,351
2016-04-05	$42.33	$43.18	$41.93	$41.99	$35.26	1,137,168
2016-04-04	$42.38	$43.26	$42.01	$42.80	$35.94	980,373
2016-04-01	$41.91	$42.44	$41.52	$42.25	$35.48	1,128,983
2016-03-31	$42.14	$42.51	$41.30	$41.97	$35.24	1,272,954
2016-03-30	$42.03	$42.44	$41.57	$42.16	$35.40	1,092,968
2016-03-29	$41.56	$41.95	$40.31	$41.78	$35.08	1,677,691
2016-03-28	$41.88	$42.04	$40.90	$41.79	$35.09	1,094,319
2016-03-24	$42.26	$42.62	$41.62	$42.00	$35.27	609,500
2016-03-23	$42.57	$42.99	$42.32	$42.52	$35.70	656,703
2016-03-22	$42.09	$42.89	$41.87	$42.80	$35.94	754,523
2016-03-21	$42.60	$43.06	$42.01	$42.41	$35.61	758,894
2016-03-18	$42.61	$43.02	$42.09	$42.76	$35.90	3,360,494
2016-03-17	$41.14	$42.67	$40.78	$42.43	$35.63	979,699
2016-03-16	$41.15	$42.36	$40.46	$41.22	$34.61	1,292,433
2016-03-15	$41.71	$41.71	$41.03	$41.48	$34.83	613,303
2016-03-14	$42.47	$42.64	$41.57	$42.09	$35.34	700,548
2016-03-11	$41.90	$42.68	$41.48	$42.56	$35.74	760,755
2016-03-10	$41.92	$42.06	$40.90	$41.56	$34.90	790,617
2016-03-09	$42.24	$42.62	$41.22	$41.50	$34.85	853,210
2016-03-08	$42.18	$42.87	$41.86	$41.98	$35.25	1,176,449
2016-03-07	$41.93	$42.80	$41.56	$42.76	$35.90	1,155,310
2016-03-04	$40.70	$42.82	$40.70	$42.22	$35.45	1,680,320
2016-03-03	$39.76	$40.45	$39.44	$40.45	$33.96	1,126,612
2016-03-02	$39.21	$40.03	$39.08	$40.03	$33.61	1,352,103
2016-03-01	$37.99	$39.95	$37.83	$39.77	$33.39	1,182,868
2016-02-29	$38.66	$38.97	$37.84	$37.84	$31.77	1,538,394
2016-02-26	$38.03	$39.55	$37.95	$38.71	$32.50	1,626,060
2016-02-25	$37.77	$38.24	$37.12	$37.78	$31.72	977,533
2016-02-24	$37.10	$37.95	$36.36	$37.85	$31.78	841,693
2016-02-23	$38.62	$39.04	$37.17	$37.49	$31.48	1,071,599
2016-02-22	$38.96	$39.72	$38.28	$39.04	$32.78	1,283,956
2016-02-19	$38.51	$38.51	$37.32	$37.93	$31.85	1,028,731
2016-02-18	$38.71	$38.89	$36.36	$37.41	$31.41	1,790,742
2016-02-17	$39.20	$39.71	$38.36	$38.65	$32.45	1,067,830
2016-02-16	$38.85	$39.39	$38.15	$38.91	$32.67	888,772
2016-02-12	$37.55	$38.52	$36.83	$38.21	$32.08	1,072,095
2016-02-11	$37.64	$37.87	$35.87	$36.73	$30.84	2,324,154
2016-02-10	$40.31	$40.67	$38.49	$38.50	$32.33	1,560,468
2016-02-09	$39.52	$40.27	$38.89	$39.65	$33.29	1,754,494
2016-02-08	$41.81	$42.08	$39.62	$40.19	$33.75	1,807,739
2016-02-05	$43.05	$44.30	$41.76	$42.18	$35.42	1,297,223
2016-02-04	$42.86	$43.99	$42.43	$43.10	$36.19	1,008,169
2016-02-03	$43.28	$43.50	$40.72	$42.82	$35.95	1,508,180
2016-02-02	$44.15	$44.45	$42.62	$42.85	$35.98	1,002,165
2016-02-01	$44.09	$45.04	$43.70	$44.86	$37.67	1,072,293
2016-01-29	$43.65	$44.39	$43.48	$44.34	$37.23	1,478,934
2016-01-28	$43.33	$44.86	$43.30	$43.61	$36.62	1,511,268
2016-01-27	$42.07	$44.62	$41.95	$42.78	$35.92	1,422,925
2016-01-26	$40.97	$42.09	$40.81	$42.04	$35.30	1,466,480
2016-01-25	$43.61	$43.83	$40.62	$40.84	$34.29	1,610,019
2016-01-22	$43.69	$44.00	$43.14	$43.71	$36.70	1,122,949
2016-01-21	$44.98	$45.37	$42.89	$42.91	$36.03	1,536,797
2016-01-20	$44.72	$45.75	$43.61	$45.06	$37.84	1,752,821
2016-01-19	$45.85	$47.00	$44.86	$45.47	$38.18	1,774,408
2016-01-15	$46.10	$46.48	$43.85	$45.41	$38.13	1,951,391
2016-01-14	$45.46	$46.31	$44.40	$46.06	$38.67	865,181
2016-01-13	$46.50	$46.82	$44.95	$45.31	$38.05	2,041,835
2016-01-12	$46.70	$46.98	$45.82	$46.92	$39.27	777,772
2016-01-11	$46.07	$46.54	$45.64	$46.16	$38.63	829,229
2016-01-08	$46.70	$46.91	$45.69	$45.81	$38.34	998,417
2016-01-07	$47.05	$47.49	$45.96	$46.07	$38.56	935,035
2016-01-06	$47.96	$48.60	$47.78	$48.05	$40.21	503,719
2016-01-05	$48.01	$49.23	$47.32	$48.77	$40.82	713,871
2016-01-04	$48.67	$48.73	$47.52	$48.23	$40.36	1,245,339
2015-12-31	$49.84	$50.29	$49.40	$49.46	$41.39	1,054,899
2015-12-30	$50.83	$51.46	$50.14	$50.17	$41.99	479,508
2015-12-29	$50.53	$51.14	$50.37	$50.93	$42.62	370,863
2015-12-28	$49.96	$50.29	$49.32	$50.19	$42.00	717,787
2015-12-24	$49.10	$50.91	$49.07	$50.44	$42.21	808,560
2015-12-23	$48.50	$49.04	$47.86	$48.98	$40.99	785,880
2015-12-22	$49.10	$49.10	$47.35	$48.06	$40.22	1,715,207
2015-12-21	$49.53	$50.19	$48.37	$48.78	$40.82	1,060,161
2015-12-18	$50.87	$51.13	$49.16	$49.30	$41.26	2,493,947
2015-12-17	$52.00	$52.52	$51.07	$51.17	$42.82	834,379
2015-12-16	$50.95	$51.77	$50.12	$51.24	$42.88	711,918
2015-12-15	$49.91	$50.94	$49.91	$50.45	$42.22	847,432
2015-12-14	$49.46	$50.06	$48.82	$49.46	$41.39	916,932
2015-12-11	$49.79	$50.25	$49.15	$49.58	$41.49	794,070
2015-12-10	$50.53	$51.29	$50.01	$50.65	$42.39	665,469
2015-12-09	$51.81	$51.92	$49.59	$50.59	$42.34	1,925,148
2015-12-08	$52.10	$52.25	$51.11	$51.97	$43.49	753,123
2015-12-07	$53.95	$54.49	$52.60	$52.80	$44.19	587,659
2015-12-04	$52.71	$54.47	$52.63	$54.23	$45.38	439,537
2015-12-03	$53.98	$54.44	$52.53	$52.69	$44.10	502,568
2015-12-02	$54.66	$54.90	$53.65	$53.75	$44.98	459,100
2015-12-01	$54.55	$54.88	$54.17	$54.69	$45.77	510,866
2015-11-30	$54.07	$54.58	$53.58	$54.28	$45.43	623,477
2015-11-27	$53.85	$54.47	$53.22	$53.85	$45.07	210,766
2015-11-25	$53.95	$54.37	$53.57	$53.93	$45.13	379,473
2015-11-24	$53.60	$53.87	$53.19	$53.79	$45.02	548,804
2015-11-23	$53.75	$53.90	$53.50	$53.59	$44.85	790,003
2015-11-20	$53.55	$54.15	$53.27	$53.59	$44.85	837,863
2015-11-19	$53.59	$53.62	$52.66	$53.53	$44.80	535,110
2015-11-18	$53.31	$53.50	$52.52	$53.46	$44.74	725,279
2015-11-17	$53.16	$53.65	$52.98	$53.17	$44.50	721,817
2015-11-16	$52.01	$53.00	$51.55	$52.98	$44.34	869,010
2015-11-13	$54.17	$54.17	$52.02	$52.32	$43.79	816,269
2015-11-12	$54.13	$54.23	$52.69	$52.86	$44.24	1,387,997
2015-11-11	$54.50	$54.96	$54.00	$54.53	$45.64	1,116,291
2015-11-10	$52.97	$54.00	$51.52	$53.97	$45.17	1,348,291
2015-11-09	$53.54	$53.84	$52.32	$52.77	$44.16	656,878
2015-11-06	$52.84	$53.71	$52.75	$53.05	$44.40	840,014
2015-11-05	$51.06	$51.99	$50.74	$51.73	$43.29	527,032
2015-11-04	$50.78	$51.21	$50.57	$50.83	$42.54	725,670
2015-11-03	$50.53	$51.01	$50.32	$50.67	$42.41	897,933
2015-11-02	$50.35	$50.92	$49.73	$50.72	$42.45	708,971
2015-10-30	$51.27	$51.27	$49.45	$50.02	$41.86	736,541
2015-10-29	$50.96	$52.04	$50.78	$51.10	$42.77	626,968
2015-10-28	$49.65	$51.16	$49.65	$51.16	$42.82	868,773
2015-10-27	$49.66	$50.56	$49.19	$49.63	$41.53	544,194
2015-10-26	$49.91	$50.47	$49.34	$50.13	$41.95	597,836
2015-10-23	$49.27	$49.92	$48.74	$49.86	$41.73	761,152
2015-10-22	$48.33	$49.12	$48.33	$48.69	$40.75	777,484
2015-10-21	$48.89	$49.60	$47.81	$47.87	$40.06	837,851
2015-10-20	$46.50	$48.89	$46.45	$48.54	$40.62	1,496,708
2015-10-19	$45.81	$46.45	$45.37	$46.12	$38.60	397,327
2015-10-16	$45.35	$46.05	$45.07	$45.87	$38.39	519,516
2015-10-15	$43.75	$45.27	$43.59	$45.25	$37.87	692,035
2015-10-14	$46.30	$46.30	$43.36	$43.67	$36.55	1,242,533
2015-10-13	$46.44	$47.21	$46.16	$46.24	$38.57	542,993
2015-10-12	$46.16	$46.65	$45.76	$46.59	$38.86	494,397
2015-10-09	$46.39	$46.78	$45.77	$46.02	$38.39	380,885
2015-10-08	$46.20	$46.62	$45.71	$46.50	$38.79	655,152
2015-10-07	$45.36	$46.25	$45.25	$46.23	$38.56	656,030
2015-10-06	$44.56	$45.04	$44.21	$44.95	$37.49	537,552
2015-10-05	$44.08	$44.75	$43.81	$44.59	$37.19	410,002
2015-10-02	$42.90	$43.67	$41.71	$43.65	$36.41	721,687
2015-10-01	$43.96	$44.42	$42.65	$43.52	$36.30	1,069,706
2015-09-30	$43.44	$44.46	$43.13	$43.76	$36.50	952,179
2015-09-29	$43.43	$43.79	$42.72	$43.00	$35.87	497,583
2015-09-28	$43.75	$44.05	$43.25	$43.47	$36.26	460,976
2015-09-25	$44.16	$44.56	$43.73	$43.80	$36.53	420,211
2015-09-24	$42.98	$43.75	$42.83	$43.67	$36.43	361,307
2015-09-23	$43.35	$43.91	$43.09	$43.44	$36.23	403,132
2015-09-22	$43.00	$43.73	$42.94	$43.18	$36.02	506,477
2015-09-21	$43.28	$43.88	$43.17	$43.58	$36.35	430,606
2015-09-18	$43.02	$43.71	$42.55	$42.85	$35.74	2,039,089
2015-09-17	$44.43	$45.15	$43.45	$43.70	$36.45	606,493
2015-09-16	$44.33	$44.59	$43.87	$44.53	$37.14	406,321
2015-09-15	$43.40	$44.34	$43.38	$44.21	$36.88	864,893
2015-09-14	$43.26	$43.69	$42.95	$43.17	$36.01	712,006
2015-09-11	$42.56	$43.23	$42.21	$43.21	$36.04	408,718
2015-09-10	$41.94	$43.06	$41.94	$42.80	$35.70	518,683
2015-09-09	$42.59	$42.83	$42.10	$42.19	$35.19	584,455
2015-09-08	$41.17	$42.29	$41.11	$42.13	$35.14	473,523

Bank OZK (OZK) News Headlines

US regional lenders' commercial real estate exposure in spotlight after carnage

None

reuters.com Feb. 5, 2024

Office Towers Reshaped US Skylines. Now Construction Cranes Are Vanishing.

None

bloomberg.com Feb. 13, 2024

NYCB stock rout prompts US bank regulators to conduct health checks

None

reuters.com Feb. 20, 2024

Recent Bank OZK (OZK) News

A year on, SVB’s killer is still at large

None

reuters.com

Published: March 7, 2024

Banks With Heavy Commercial Property Exposure See Bonds Get Hit

None

bloomberg.com

Published: March 5, 2024

Similar Companies to Bank OZK (OZK) 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

Bank OZK (OZK) Exchange: NASDAQ

$44.94 ($1.14) 2.60%

Bank OZK - Daily Information

About Bank OZK (OZK)

Invest in Bank OZK (OZK)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Bank OZK (OZK)

Bank OZK (OZK) News Headlines

Recent Bank OZK (OZK) News

A year on, SVB’s killer is still at large

Banks With Heavy Commercial Property Exposure See Bonds Get Hit

Similar Companies to Bank OZK (OZK) in the Banks-Regional Industry