Salisbury Bancorp Inc (SAL) Stock

Data as of April 26, 2024

$27.88 ($0.00) 0.00%

Salisbury Bancorp Inc - Daily Information

Click for more stock information on Salisbury Bancorp Inc.

Daily Information	Data
Date	April 26, 2024
Open	$27.88
Previous Close	$27.88
High	$27.88
Low	$27.88
Adjusted Open	$27.88
Previous Adjusted Close	$27.88
Adjusted High	$27.88
Adjusted Low	$27.88

About Salisbury Bancorp Inc (SAL)

Salisbury Bancorp, Inc. is the parent company of Salisbury Bank and Trust Company, a Connecticut chartered commercial bank serving the communities of northwestern Connecticut and proximate communities in New York and Massachusetts, since 1848, through a network of 14 full service branches in Litchfield County, Connecticut; Berkshire County, Massachusetts; and Dutchess, Orange and Ulster Counties, New York. The Bank offers consumer and business banking products and services as well as trust and wealth advisory services.

Invest in Salisbury Bancorp Inc (SAL)

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

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Salisbury Bancorp Inc (SAL)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-24	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-23	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-22	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-21	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-18	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-17	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-16	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-15	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-14	$27.88	$27.88	$27.88	$27.88	$27.88	0
2023-08-11	$27.71	$28.29	$27.71	$27.88	$27.88	27,790
2023-08-10	$27.49	$27.64	$27.36	$27.45	$27.45	5,429
2023-08-09	$27.36	$27.36	$27.18	$27.26	$27.26	803
2023-08-08	$27.25	$27.64	$27.13	$27.13	$27.13	14,978
2023-08-07	$27.51	$27.87	$27.51	$27.54	$27.54	6,154
2023-08-04	$27.65	$27.81	$27.64	$27.75	$27.75	5,630
2023-08-03	$27.79	$27.95	$27.61	$27.61	$27.61	11,311
2023-08-02	$27.87	$27.90	$27.61	$27.77	$27.77	2,284
2023-08-01	$27.74	$27.93	$27.14	$27.91	$27.91	4,436
2023-07-31	$28.09	$28.31	$27.51	$27.63	$27.63	19,842
2023-07-28	$27.50	$28.34	$27.50	$28.03	$28.03	5,775
2023-07-27	$27.72	$28.10	$27.55	$28.10	$28.10	3,450
2023-07-26	$27.25	$28.14	$27.25	$27.99	$27.99	1,941
2023-07-25	$27.01	$27.12	$26.65	$26.86	$26.86	6,220
2023-07-24	$26.67	$27.10	$26.67	$26.80	$26.80	6,370
2023-07-21	$26.41	$26.55	$26.24	$26.26	$26.26	3,136
2023-07-20	$26.23	$26.43	$26.01	$26.40	$26.40	5,046
2023-07-19	$26.01	$26.43	$26.01	$26.43	$26.43	6,168
2023-07-18	$25.08	$26.01	$25.08	$26.01	$26.01	2,719
2023-07-17	$24.70	$25.11	$24.53	$24.94	$24.94	80,527
2023-07-14	$24.72	$24.72	$24.22	$24.43	$24.43	29,233
2023-07-13	$24.37	$24.95	$24.37	$24.76	$24.76	105,013
2023-07-12	$24.98	$24.98	$24.49	$24.52	$24.52	49,283
2023-07-11	$24.34	$24.70	$24.06	$24.49	$24.49	6,070
2023-07-10	$23.37	$23.89	$23.37	$23.70	$23.70	4,244
2023-07-07	$22.63	$23.64	$22.63	$23.21	$23.21	8,926
2023-07-06	$22.70	$22.70	$22.50	$22.70	$22.70	1,394
2023-07-05	$23.33	$23.42	$22.86	$22.86	$22.86	813
2023-07-03	$23.69	$23.69	$23.69	$23.69	$23.69	118
2023-06-30	$23.70	$23.70	$23.69	$23.69	$23.69	65,295
2023-06-29	$24.04	$24.09	$23.50	$23.90	$23.90	1,501
2023-06-28	$23.21	$23.70	$22.74	$23.34	$23.34	2,596
2023-06-27	$23.27	$23.74	$23.27	$23.60	$23.60	1,811
2023-06-26	$23.32	$23.50	$23.32	$23.41	$23.41	1,413
2023-06-23	$23.12	$24.01	$22.82	$24.01	$24.01	7,247
2023-06-22	$23.87	$23.87	$23.31	$23.41	$23.41	5,525
2023-06-21	$24.21	$24.24	$24.04	$24.17	$24.17	1,371
2023-06-20	$24.36	$24.88	$24.22	$24.22	$24.22	2,514
2023-06-16	$24.89	$24.89	$24.89	$24.89	$24.89	3,125
2023-06-15	$24.63	$25.08	$24.63	$25.08	$25.08	2,134
2023-06-14	$24.02	$24.30	$24.02	$24.30	$24.30	1,063
2023-06-13	$24.80	$25.15	$24.80	$25.15	$25.15	736
2023-06-12	$25.25	$25.25	$24.00	$24.79	$24.79	4,652
2023-06-09	$24.25	$24.79	$24.25	$24.75	$24.75	680
2023-06-08	$24.50	$25.00	$24.50	$25.00	$25.00	6,743
2023-06-07	$25.05	$25.45	$24.84	$25.00	$25.00	33,744
2023-06-06	$24.93	$25.44	$24.90	$24.96	$24.96	15,155
2023-06-05	$25.51	$25.53	$24.16	$24.65	$24.65	3,153
2023-06-02	$25.40	$26.33	$25.40	$25.50	$25.50	11,730
2023-06-01	$24.73	$25.63	$24.41	$24.77	$24.77	8,315
2023-05-31	$24.98	$24.98	$24.20	$24.35	$24.35	3,161
2023-05-30	$24.81	$24.93	$24.81	$24.93	$24.93	2,089
2023-05-26	$25.08	$26.31	$24.51	$24.80	$24.80	8,414
2023-05-25	$25.01	$25.35	$24.70	$24.71	$24.71	1,918
2023-05-24	$25.54	$25.54	$25.54	$25.54	$25.54	561
2023-05-23	$25.46	$26.00	$25.46	$25.54	$25.54	7,363
2023-05-22	$25.91	$25.91	$25.91	$25.91	$25.91	360
2023-05-19	$25.02	$25.02	$25.02	$25.02	$25.02	505
2023-05-18	$25.45	$25.45	$25.45	$25.45	$25.45	335
2023-05-17	$25.00	$25.67	$25.00	$25.67	$25.67	1,209
2023-05-16	$23.38	$23.98	$23.38	$23.98	$23.98	1,173
2023-05-15	$23.90	$23.98	$23.42	$23.89	$23.89	1,812
2023-05-12	$23.73	$23.73	$22.52	$23.02	$23.02	1,783
2023-05-11	$22.97	$23.75	$22.58	$23.75	$23.75	1,091
2023-05-10	$23.73	$23.73	$22.99	$23.43	$23.27	2,514
2023-05-09	$22.97	$23.57	$22.71	$23.57	$23.41	2,951
2023-05-08	$23.13	$23.13	$22.46	$22.46	$22.31	792
2023-05-05	$21.28	$23.22	$20.81	$22.67	$22.67	3,499
2023-05-04	$21.60	$21.60	$19.89	$21.58	$21.58	2,087
2023-05-03	$21.93	$22.40	$21.84	$21.84	$21.84	6,487
2023-05-02	$23.08	$23.08	$21.60	$21.75	$21.75	3,540
2023-05-01	$23.29	$23.65	$22.74	$22.74	$22.74	3,701
2023-04-28	$23.28	$23.28	$23.28	$23.28	$23.28	435
2023-04-27	$22.95	$23.28	$22.95	$23.28	$23.28	2,082
2023-04-26	$23.36	$23.36	$22.75	$22.99	$22.99	5,065
2023-04-25	$23.76	$24.60	$23.76	$23.77	$23.77	12,213
2023-04-24	$24.21	$24.21	$23.80	$23.80	$23.80	1,404
2023-04-21	$23.78	$24.08	$23.52	$23.81	$23.81	4,071
2023-04-20	$24.00	$24.25	$23.65	$23.95	$23.95	4,167
2023-04-19	$23.58	$24.50	$23.58	$24.48	$24.48	32,424
2023-04-18	$23.90	$24.15	$23.90	$24.00	$24.00	2,790
2023-04-17	$24.28	$24.68	$23.47	$24.41	$24.41	53,758
2023-04-14	$24.67	$25.00	$24.05	$24.49	$24.49	7,910
2023-04-13	$23.81	$24.55	$23.81	$24.55	$24.55	3,539
2023-04-12	$24.00	$24.00	$23.76	$23.77	$23.77	1,391
2023-04-11	$24.01	$24.45	$24.01	$24.05	$24.05	2,891
2023-04-10	$23.53	$24.53	$23.36	$24.00	$24.00	1,591
2023-04-06	$23.10	$23.95	$23.10	$23.50	$23.50	1,732
2023-04-05	$23.41	$23.78	$23.22	$23.22	$23.22	1,657
2023-04-04	$24.46	$24.46	$23.41	$23.55	$23.55	4,452
2023-04-03	$24.21	$24.74	$24.19	$24.74	$24.74	11,619
2023-03-31	$23.54	$24.78	$23.54	$24.10	$24.10	1,849
2023-03-30	$24.96	$24.96	$24.80	$24.80	$24.80	1,034
2023-03-29	$24.62	$24.65	$24.52	$24.52	$24.52	1,183
2023-03-28	$25.15	$25.15	$25.15	$25.15	$25.15	1,108
2023-03-27	$25.70	$25.84	$24.91	$25.84	$25.84	1,678
2023-03-24	$24.26	$25.15	$24.21	$24.79	$24.79	7,333
2023-03-23	$24.79	$25.10	$24.15	$24.15	$24.15	4,336
2023-03-22	$25.65	$25.98	$24.35	$24.35	$24.35	3,088
2023-03-21	$26.00	$26.03	$25.78	$25.78	$25.78	3,145
2023-03-20	$25.69	$25.84	$25.40	$25.40	$25.40	2,296
2023-03-17	$25.60	$25.78	$25.60	$25.78	$25.78	2,447
2023-03-16	$25.45	$26.94	$24.97	$26.10	$26.10	10,616
2023-03-15	$24.71	$25.83	$24.71	$25.19	$25.19	3,700
2023-03-14	$27.48	$27.48	$25.24	$25.24	$25.24	3,520
2023-03-13	$26.19	$26.19	$23.73	$25.64	$25.64	12,617
2023-03-10	$26.83	$27.12	$26.53	$26.53	$26.53	8,968
2023-03-09	$27.81	$27.81	$26.78	$26.78	$26.78	3,142
2023-03-08	$27.88	$28.04	$27.57	$27.57	$27.57	4,338
2023-03-07	$28.47	$28.47	$27.50	$27.66	$27.66	3,792
2023-03-06	$29.11	$29.21	$27.94	$28.19	$28.19	5,969
2023-03-03	$29.23	$29.29	$29.05	$29.10	$29.10	12,015
2023-03-02	$29.32	$29.69	$29.16	$29.29	$29.29	3,148
2023-03-01	$29.40	$29.58	$29.35	$29.35	$29.35	4,515
2023-02-28	$29.38	$29.78	$29.33	$29.33	$29.33	13,444
2023-02-27	$29.27	$29.66	$28.91	$28.91	$28.91	15,486
2023-02-24	$29.41	$29.93	$29.30	$29.30	$29.30	19,613
2023-02-23	$29.49	$29.60	$29.40	$29.42	$29.42	8,295
2023-02-22	$29.33	$29.47	$29.10	$29.10	$29.10	5,238
2023-02-21	$29.28	$29.61	$29.09	$29.25	$29.25	3,078
2023-02-17	$29.53	$29.65	$29.45	$29.55	$29.55	6,695
2023-02-16	$29.45	$29.56	$29.22	$29.25	$29.25	8,298
2023-02-15	$29.31	$29.59	$29.25	$29.53	$29.53	2,037
2023-02-14	$29.70	$29.70	$29.08	$29.46	$29.46	3,901
2023-02-13	$29.48	$29.64	$29.25	$29.64	$29.64	1,298
2023-02-10	$29.39	$29.44	$29.34	$29.42	$29.42	1,489
2023-02-09	$29.63	$29.63	$29.40	$29.40	$29.40	1,463
2023-02-08	$30.16	$30.16	$29.50	$29.96	$29.80	5,707
2023-02-07	$29.42	$30.25	$29.40	$30.25	$30.09	4,321
2023-02-06	$29.31	$29.52	$29.31	$29.31	$29.15	1,819
2023-02-03	$29.90	$29.96	$29.75	$29.82	$29.82	4,711
2023-02-02	$29.83	$30.17	$29.83	$29.95	$29.95	12,705
2023-02-01	$27.95	$29.61	$27.95	$29.61	$29.61	6,468
2023-01-31	$27.79	$28.53	$27.63	$28.03	$28.03	3,840
2023-01-30	$27.83	$27.97	$27.49	$27.49	$27.49	3,118
2023-01-27	$27.33	$27.69	$27.10	$27.28	$27.28	3,595
2023-01-26	$28.05	$28.05	$27.17	$27.28	$27.28	4,774
2023-01-25	$27.85	$27.85	$27.12	$27.23	$27.23	6,273
2023-01-24	$29.98	$29.98	$27.64	$28.10	$28.10	18,598
2023-01-23	$30.75	$30.99	$30.61	$30.70	$30.70	3,235
2023-01-20	$30.78	$30.78	$30.75	$30.75	$30.75	619
2023-01-19	$30.76	$30.77	$30.45	$30.69	$30.69	3,049
2023-01-18	$31.31	$31.31	$30.84	$30.90	$30.90	1,916
2023-01-17	$31.90	$31.90	$31.19	$31.43	$31.43	16,573
2023-01-13	$31.62	$31.90	$31.00	$31.83	$31.83	37,137
2023-01-12	$31.44	$31.75	$30.72	$31.75	$31.75	39,456
2023-01-11	$31.20	$31.43	$30.73	$31.20	$31.20	6,697
2023-01-10	$31.14	$31.14	$30.63	$31.10	$31.10	8,570
2023-01-09	$31.39	$31.52	$31.00	$31.15	$31.15	4,162
2023-01-06	$30.50	$31.55	$30.50	$31.29	$31.29	10,385
2023-01-05	$30.90	$30.90	$30.25	$30.60	$30.60	14,092
2023-01-04	$30.79	$31.10	$30.45	$30.89	$30.89	6,511
2023-01-03	$31.06	$31.72	$30.14	$30.40	$30.40	29,886
2022-12-30	$31.25	$31.73	$31.25	$31.40	$31.40	3,012
2022-12-29	$31.29	$31.42	$31.22	$31.31	$31.31	3,628
2022-12-28	$31.30	$31.30	$30.92	$30.99	$30.99	5,996
2022-12-27	$31.15	$31.94	$31.15	$31.35	$31.35	3,636
2022-12-23	$30.62	$31.21	$30.60	$31.05	$31.05	4,728
2022-12-22	$30.76	$30.76	$30.57	$30.57	$30.57	6,233
2022-12-21	$30.42	$31.75	$30.41	$31.00	$31.00	13,646
2022-12-20	$30.30	$30.38	$29.86	$29.86	$29.86	5,200
2022-12-19	$30.06	$30.20	$29.80	$30.06	$30.06	8,470
2022-12-16	$30.00	$30.48	$29.59	$29.75	$29.75	16,388
2022-12-15	$29.68	$30.40	$29.68	$30.15	$30.15	8,888
2022-12-14	$30.43	$30.61	$30.31	$30.36	$30.36	4,516
2022-12-13	$30.81	$30.99	$30.12	$30.89	$30.89	19,782
2022-12-12	$30.30	$30.75	$30.01	$30.55	$30.55	70,504
2022-12-09	$30.53	$30.83	$30.03	$30.50	$30.50	58,504
2022-12-08	$31.05	$31.18	$29.82	$30.34	$30.34	44,334
2022-12-07	$31.28	$31.50	$30.96	$30.96	$30.96	21,614
2022-12-06	$32.79	$32.79	$30.67	$31.17	$31.17	53,288
2022-12-05	$31.82	$31.82	$31.02	$31.20	$31.20	75,788
2022-12-02	$30.07	$31.48	$29.50	$30.90	$30.90	10,060
2022-12-01	$29.40	$30.00	$29.40	$29.79	$29.79	3,862
2022-11-30	$28.64	$30.00	$28.48	$29.30	$29.30	5,958
2022-11-29	$29.50	$30.50	$29.40	$30.20	$30.20	14,725
2022-11-28	$30.48	$31.00	$29.77	$29.78	$29.78	2,592
2022-11-25	$31.50	$31.50	$30.51	$30.65	$30.65	10,071
2022-11-23	$29.85	$32.00	$29.72	$31.55	$31.55	22,415
2022-11-22	$28.90	$31.00	$28.73	$29.72	$29.72	12,596
2022-11-21	$28.98	$28.98	$28.98	$28.98	$28.98	459
2022-11-18	$28.60	$29.25	$28.60	$28.90	$28.90	753
2022-11-17	$28.96	$28.96	$28.96	$28.96	$28.96	374
2022-11-16	$29.05	$29.09	$28.62	$28.92	$28.92	4,400
2022-11-15	$29.00	$29.18	$28.89	$28.94	$28.94	7,239
2022-11-14	$28.94	$28.94	$28.00	$28.64	$28.64	1,134
2022-11-11	$27.88	$28.75	$27.38	$28.75	$28.75	9,754
2022-11-10	$27.11	$27.71	$27.00	$27.71	$27.71	3,159
2022-11-09	$27.01	$27.83	$27.01	$27.09	$27.09	3,629
2022-11-08	$27.27	$27.94	$27.02	$27.68	$27.52	4,372
2022-11-07	$27.01	$27.01	$27.01	$27.01	$26.85	412
2022-11-04	$26.84	$27.01	$26.64	$27.01	$26.85	2,098
2022-11-03	$26.70	$27.70	$26.47	$27.70	$27.54	4,922
2022-11-02	$26.90	$27.99	$26.90	$27.19	$27.03	4,267
2022-11-01	$27.44	$27.44	$27.44	$27.44	$27.28	720
2022-10-31	$25.95	$26.41	$25.86	$26.03	$25.88	4,924
2022-10-28	$26.00	$26.00	$25.75	$25.75	$25.75	4,123
2022-10-27	$25.40	$26.00	$25.13	$25.87	$25.87	3,382
2022-10-26	$24.63	$25.37	$24.63	$25.00	$25.00	6,624
2022-10-25	$24.70	$25.50	$24.62	$25.01	$25.01	2,515
2022-10-24	$24.80	$26.20	$24.36	$25.00	$25.00	35,959
2022-10-21	$24.02	$25.00	$23.81	$24.70	$24.70	7,668
2022-10-20	$23.73	$24.82	$23.53	$24.03	$24.03	2,289
2022-10-19	$23.43	$24.98	$23.43	$24.98	$24.98	555
2022-10-18	$23.91	$24.25	$23.91	$24.25	$24.25	5,339
2022-10-17	$24.36	$24.36	$24.28	$24.28	$24.28	703
2022-10-14	$24.24	$24.24	$24.24	$24.24	$24.24	524
2022-10-13	$24.27	$24.27	$24.27	$24.27	$24.27	66
2022-10-12	$24.67	$24.67	$23.67	$24.27	$24.27	7,498
2022-10-11	$23.90	$24.43	$23.90	$24.43	$24.43	1,603
2022-10-10	$24.00	$24.00	$24.00	$24.00	$24.00	432
2022-10-07	$23.88	$23.88	$23.88	$23.88	$23.88	360
2022-10-06	$24.03	$24.03	$24.03	$24.03	$24.03	78
2022-10-05	$24.24	$24.24	$24.03	$24.03	$24.03	1,229
2022-10-04	$23.73	$25.00	$23.73	$25.00	$25.00	530
2022-10-03	$24.14	$24.14	$23.30	$23.64	$23.64	7,665
2022-09-30	$24.44	$24.64	$23.96	$23.96	$23.96	2,425
2022-09-29	$23.90	$23.90	$23.90	$23.90	$23.90	569
2022-09-28	$23.79	$25.13	$23.76	$23.90	$23.90	31,336
2022-09-27	$24.12	$24.12	$23.77	$23.85	$23.85	2,250
2022-09-26	$24.10	$24.83	$23.66	$24.02	$24.02	7,855
2022-09-23	$24.48	$25.20	$24.08	$24.08	$24.08	2,528
2022-09-22	$24.35	$25.35	$23.82	$24.70	$24.70	6,626
2022-09-21	$24.01	$24.98	$23.68	$24.38	$24.38	9,681
2022-09-20	$24.33	$25.03	$24.21	$25.03	$25.03	7,053
2022-09-19	$26.25	$26.40	$24.50	$24.56	$24.56	21,976
2022-09-16	$23.49	$27.30	$23.36	$27.30	$27.30	68,171
2022-09-15	$23.79	$23.79	$23.79	$23.79	$23.79	1,033
2022-09-14	$24.03	$24.03	$23.41	$23.41	$23.41	3,615
2022-09-13	$23.61	$24.04	$23.41	$23.51	$23.51	4,616
2022-09-12	$23.50	$23.80	$23.50	$23.75	$23.75	1,405
2022-09-09	$23.53	$23.69	$23.50	$23.50	$23.50	3,016
2022-09-08	$23.74	$23.74	$23.29	$23.42	$23.42	904
2022-09-07	$23.36	$23.48	$23.36	$23.48	$23.48	2,754
2022-09-06	$23.54	$23.54	$23.54	$23.54	$23.54	439
2022-09-02	$23.31	$23.60	$23.31	$23.39	$23.39	5,266
2022-09-01	$23.61	$23.99	$23.49	$23.50	$23.50	3,188
2022-08-31	$23.61	$23.99	$23.61	$23.64	$23.64	5,706
2022-08-30	$23.70	$23.85	$23.61	$23.61	$23.61	2,220
2022-08-29	$24.78	$24.78	$23.62	$23.70	$23.70	5,936
2022-08-26	$24.12	$25.20	$23.61	$25.20	$25.20	5,300
2022-08-25	$24.59	$24.59	$24.59	$24.59	$24.59	148
2022-08-24	$24.65	$24.65	$24.35	$24.59	$24.59	1,619
2022-08-23	$23.75	$23.75	$23.75	$23.75	$23.75	11
2022-08-22	$23.75	$23.75	$23.75	$23.75	$23.75	288
2022-08-19	$24.20	$24.20	$24.20	$24.20	$24.20	52
2022-08-18	$24.30	$24.30	$24.20	$24.20	$24.20	431
2022-08-17	$24.00	$24.19	$24.00	$24.19	$24.19	574
2022-08-16	$23.40	$24.00	$23.40	$23.75	$23.75	3,656
2022-08-15	$23.25	$23.65	$23.21	$23.44	$23.44	5,511
2022-08-12	$23.11	$23.50	$23.02	$23.50	$23.50	1,669
2022-08-11	$23.59	$24.00	$23.59	$23.60	$23.60	1,692
2022-08-10	$23.38	$23.39	$23.38	$23.39	$23.23	1,538
2022-08-09	$23.17	$23.26	$23.17	$23.17	$23.01	5,475
2022-08-08	$23.26	$23.26	$23.16	$23.16	$23.00	1,454
2022-08-05	$23.26	$23.26	$23.10	$23.26	$23.10	483
2022-08-04	$23.31	$23.31	$23.30	$23.30	$23.14	871
2022-08-03	$23.35	$23.35	$23.19	$23.25	$23.09	2,118
2022-08-02	$23.23	$23.37	$23.21	$23.27	$23.11	8,042
2022-08-01	$23.28	$23.40	$23.28	$23.37	$23.21	4,543
2022-07-29	$23.21	$23.66	$23.10	$23.27	$23.11	8,749
2022-07-28	$23.41	$23.50	$23.16	$23.33	$23.17	3,064
2022-07-27	$24.03	$24.24	$23.36	$23.38	$23.22	7,696
2022-07-26	$24.49	$24.84	$23.31	$23.54	$23.38	16,312
2022-07-25	$23.41	$25.25	$23.41	$24.54	$24.37	6,089
2022-07-22	$23.61	$23.78	$23.61	$23.78	$23.62	1,540
2022-07-21	$23.51	$23.57	$23.03	$23.06	$22.90	11,904
2022-07-20	$23.10	$23.85	$23.10	$23.52	$23.36	2,598
2022-07-19	$23.41	$24.19	$23.02	$23.21	$23.05	3,858
2022-07-18	$23.00	$23.23	$23.00	$23.21	$23.05	3,990
2022-07-15	$23.57	$23.57	$23.14	$23.14	$22.98	2,378
2022-07-14	$24.22	$24.72	$23.35	$23.40	$23.24	3,291
2022-07-13	$22.92	$23.40	$22.89	$23.40	$23.24	4,368
2022-07-12	$23.00	$23.23	$22.53	$22.81	$22.65	9,227
2022-07-11	$23.75	$23.75	$23.10	$23.28	$23.12	15,210
2022-07-08	$23.90	$23.90	$23.25	$23.50	$23.34	5,351
2022-07-07	$23.40	$24.25	$23.40	$23.85	$23.69	2,442
2022-07-06	$23.55	$23.91	$22.98	$23.33	$23.17	21,811
2022-07-05	$23.80	$24.65	$23.52	$23.66	$23.50	6,251
2022-07-01	$23.94	$24.65	$23.40	$24.00	$23.84	11,370
2022-06-30	$47.00	$47.22	$46.87	$47.22	$23.45	5,646
2022-06-29	$47.30	$47.40	$47.30	$47.30	$23.49	9,770
2022-06-28	$48.17	$48.18	$48.00	$48.00	$23.84	1,716
2022-06-27	$47.75	$49.14	$47.75	$49.14	$24.40	1,774
2022-06-24	$49.54	$52.00	$45.00	$47.31	$23.50	26,826
2022-06-23	$49.12	$49.15	$48.97	$49.00	$24.34	7,022
2022-06-22	$49.90	$49.90	$48.71	$48.71	$24.19	5,608
2022-06-21	$48.61	$50.30	$48.25	$49.90	$24.78	15,670
2022-06-17	$50.61	$50.99	$46.82	$46.82	$23.25	19,406
2022-06-16	$50.82	$51.02	$50.82	$50.90	$25.28	2,042
2022-06-15	$51.29	$51.73	$51.09	$51.10	$25.38	41,414
2022-06-14	$51.68	$51.68	$51.68	$51.68	$25.67	1,378
2022-06-13	$52.12	$52.12	$51.81	$51.81	$25.73	2,052
2022-06-10	$52.13	$52.15	$52.11	$52.11	$25.88	2,506
2022-06-09	$52.35	$52.35	$52.35	$52.35	$26.00	356
2022-06-08	$52.00	$52.35	$52.00	$52.35	$26.00	2,468
2022-06-07	$52.32	$52.50	$52.32	$52.36	$26.00	3,088
2022-06-06	$52.84	$52.84	$52.72	$52.72	$26.18	1,480
2022-06-03	$52.61	$52.61	$52.61	$52.61	$26.13	5,196
2022-06-02	$52.47	$52.85	$52.33	$52.85	$26.25	3,826
2022-06-01	$52.90	$52.90	$52.11	$52.61	$26.13	5,732
2022-05-31	$52.90	$53.00	$52.73	$52.89	$26.27	5,828
2022-05-27	$52.75	$52.75	$52.10	$52.75	$26.20	14,700
2022-05-26	$52.37	$52.75	$52.36	$52.75	$26.20	10,074
2022-05-25	$52.40	$52.50	$52.29	$52.50	$26.07	2,466
2022-05-24	$51.49	$52.60	$51.49	$52.60	$26.12	4,430
2022-05-23	$51.78	$52.75	$51.29	$52.59	$26.12	5,620
2022-05-20	$52.96	$52.96	$50.80	$50.80	$25.23	1,530
2022-05-19	$50.21	$51.05	$50.21	$51.05	$25.35	1,134
2022-05-18	$51.50	$51.50	$51.50	$51.50	$25.57	496
2022-05-17	$51.50	$51.50	$51.50	$51.50	$25.57	430
2022-05-16	$49.67	$50.53	$49.67	$50.53	$25.09	840
2022-05-13	$50.06	$50.06	$50.06	$50.06	$24.86	732
2022-05-12	$50.17	$50.17	$50.17	$50.17	$24.92	1,148
2022-05-11	$51.37	$51.37	$49.60	$49.60	$24.48	1,564
2022-05-10	$50.00	$50.00	$50.00	$50.00	$24.67	884
2022-05-09	$49.99	$49.99	$49.99	$49.99	$24.67	3,436
2022-05-06	$52.11	$52.11	$49.56	$49.81	$24.58	22,204
2022-05-05	$52.25	$52.25	$52.11	$52.11	$25.72	2,332
2022-05-04	$52.18	$52.50	$52.18	$52.50	$25.91	1,794
2022-05-03	$52.50	$53.06	$52.13	$52.44	$25.88	11,428
2022-05-02	$52.11	$52.96	$52.07	$52.49	$25.90	7,634
2022-04-29	$53.11	$53.11	$52.61	$52.61	$25.96	2,782
2022-04-28	$53.23	$53.31	$53.23	$53.31	$26.31	1,824
2022-04-27	$53.90	$53.90	$53.90	$53.90	$26.60	540
2022-04-26	$53.79	$53.79	$53.79	$53.79	$26.54	1,658
2022-04-25	$53.90	$54.99	$53.08	$53.23	$26.27	7,916
2022-04-22	$54.00	$54.41	$53.60	$54.41	$26.85	4,742
2022-04-21	$54.16	$54.16	$54.16	$54.16	$26.73	506
2022-04-20	$54.73	$55.79	$54.55	$54.55	$26.92	8,802
2022-04-19	$54.25	$54.25	$54.25	$54.25	$26.77	2,490
2022-04-18	$53.72	$54.18	$53.61	$53.82	$26.56	1,900
2022-04-14	$53.81	$53.81	$53.81	$53.81	$26.55	1,092
2022-04-13	$53.83	$53.83	$53.83	$53.83	$26.56	2,066
2022-04-12	$54.31	$54.75	$54.31	$54.31	$26.80	3,056
2022-04-11	$55.61	$55.61	$54.50	$54.61	$26.95	6,362
2022-04-08	$56.01	$56.01	$56.01	$56.01	$27.64	616
2022-04-07	$56.05	$56.05	$56.01	$56.01	$27.64	2,922
2022-04-06	$56.45	$57.01	$56.10	$56.90	$28.08	12,666
2022-04-05	$58.00	$58.00	$58.00	$58.00	$28.62	250
2022-04-04	$56.35	$58.00	$53.90	$58.00	$28.62	1,752
2022-04-01	$56.35	$56.35	$55.76	$55.76	$27.52	1,668
2022-03-31	$56.73	$56.73	$56.73	$56.73	$28.00	1,118
2022-03-30	$55.19	$57.77	$55.19	$56.66	$27.96	4,042
2022-03-29	$56.75	$57.27	$55.37	$55.37	$27.32	8,434
2022-03-28	$57.01	$57.78	$56.50	$56.50	$27.88	3,144
2022-03-25	$58.04	$58.33	$56.25	$57.40	$28.33	5,378
2022-03-24	$59.47	$59.47	$55.84	$57.94	$28.59	8,506
2022-03-23	$56.04	$57.79	$55.80	$57.79	$28.52	13,426
2022-03-22	$54.65	$57.00	$54.60	$56.00	$27.64	23,960
2022-03-21	$54.88	$55.00	$54.88	$55.00	$27.14	2,584
2022-03-18	$53.70	$54.30	$53.66	$54.30	$26.80	7,480
2022-03-17	$53.63	$53.70	$53.00	$53.70	$26.50	10,330
2022-03-16	$53.94	$53.94	$53.58	$53.58	$26.44	2,616
2022-03-15	$53.85	$53.85	$53.39	$53.39	$26.35	2,392
2022-03-14	$54.77	$54.77	$53.16	$53.16	$26.23	988
2022-03-11	$53.76	$54.00	$53.25	$53.96	$26.63	31,212
2022-03-10	$55.43	$55.93	$53.47	$53.65	$26.48	6,034
2022-03-09	$55.50	$55.50	$55.01	$55.02	$27.15	2,210
2022-03-08	$55.34	$55.97	$53.70	$55.07	$27.18	4,438
2022-03-07	$55.70	$55.93	$55.00	$55.00	$27.14	3,464
2022-03-04	$56.44	$56.44	$56.44	$56.44	$27.85	882
2022-03-03	$56.30	$56.30	$56.25	$56.25	$27.76	2,512
2022-03-02	$56.02	$56.80	$56.02	$56.49	$27.88	3,644
2022-03-01	$56.29	$56.88	$56.02	$56.02	$27.65	9,560
2022-02-28	$55.95	$56.97	$55.65	$56.66	$27.96	5,586
2022-02-25	$55.84	$57.00	$55.84	$56.50	$27.88	7,204
2022-02-24	$55.50	$56.59	$55.50	$56.10	$27.68	3,624
2022-02-23	$55.20	$56.92	$55.10	$56.92	$28.09	13,810
2022-02-22	$55.27	$55.27	$55.27	$55.27	$27.27	898
2022-02-18	$55.60	$55.92	$55.60	$55.69	$27.48	2,676
2022-02-17	$55.50	$56.02	$55.23	$55.23	$27.26	18,802
2022-02-16	$55.40	$55.99	$55.40	$55.69	$27.48	22,638
2022-02-15	$54.99	$56.04	$54.99	$55.50	$27.39	13,118
2022-02-14	$56.33	$56.45	$53.43	$55.01	$27.15	20,792
2022-02-11	$57.00	$57.00	$57.00	$57.00	$28.13	1,748
2022-02-10	$56.60	$58.59	$56.60	$57.00	$28.13	5,834
2022-02-09	$57.30	$58.45	$57.11	$57.40	$28.17	8,996
2022-02-08	$56.67	$59.90	$56.67	$56.67	$27.81	6,544
2022-02-07	$56.49	$57.31	$56.49	$57.30	$28.12	8,502
2022-02-04	$55.50	$56.50	$55.50	$56.50	$27.73	1,152
2022-02-03	$56.48	$56.50	$55.87	$56.48	$27.72	6,390
2022-02-02	$57.50	$57.50	$57.01	$57.01	$27.98	930
2022-02-01	$57.73	$59.00	$56.70	$56.70	$27.82	16,028
2022-01-31	$55.00	$59.68	$54.00	$59.68	$29.29	7,502
2022-01-28	$53.26	$54.96	$53.26	$54.30	$26.65	1,376
2022-01-27	$54.21	$54.21	$53.20	$53.20	$26.11	1,060
2022-01-26	$54.93	$54.95	$53.60	$53.60	$26.30	1,730
2022-01-25	$52.50	$54.50	$52.50	$53.85	$26.43	6,618
2022-01-24	$52.00	$53.70	$51.90	$52.73	$25.88	11,686
2022-01-21	$52.80	$53.33	$52.80	$53.32	$26.17	1,004
2022-01-20	$53.16	$53.16	$53.16	$53.16	$26.09	832
2022-01-19	$54.98	$54.98	$53.66	$54.50	$26.74	4,392
2022-01-18	$53.37	$53.37	$53.37	$53.37	$26.19	820
2022-01-14	$53.20	$54.96	$53.20	$53.88	$26.44	2,744
2022-01-13	$54.00	$54.00	$54.00	$54.00	$26.50	366
2022-01-12	$53.56	$53.56	$53.56	$53.56	$26.28	118
2022-01-11	$53.56	$53.56	$53.56	$53.56	$26.28	226
2022-01-10	$53.56	$53.56	$53.56	$53.56	$26.28	44
2022-01-07	$53.23	$53.56	$53.00	$53.56	$26.28	3,318
2022-01-06	$53.00	$53.77	$52.80	$53.29	$26.15	2,756
2022-01-05	$52.43	$52.49	$52.43	$52.49	$25.76	1,790
2022-01-04	$52.47	$53.00	$52.04	$52.40	$25.71	2,512
2022-01-03	$53.59	$54.96	$52.62	$52.62	$25.82	1,774
2021-12-31	$54.96	$54.96	$54.96	$54.96	$26.97	934
2021-12-30	$51.90	$51.90	$51.90	$51.90	$25.47	340
2021-12-29	$51.81	$53.83	$51.81	$51.90	$25.47	2,212
2021-12-28	$53.53	$53.53	$53.53	$53.53	$26.27	472
2021-12-27	$53.53	$53.53	$53.53	$53.53	$26.27	460
2021-12-23	$51.85	$53.53	$51.85	$53.53	$26.27	1,150
2021-12-22	$51.69	$52.51	$51.44	$51.44	$25.25	2,290
2021-12-21	$51.48	$51.48	$51.48	$51.48	$25.26	1,254
2021-12-20	$50.00	$51.00	$50.00	$51.00	$25.03	2,104
2021-12-17	$51.00	$51.00	$50.79	$50.79	$24.92	1,750
2021-12-16	$51.35	$51.35	$51.35	$51.35	$25.20	268
2021-12-15	$51.09	$51.35	$50.91	$51.35	$25.20	12,708
2021-12-14	$50.65	$50.95	$50.65	$50.93	$24.99	8,346
2021-12-13	$50.30	$51.05	$50.30	$50.79	$24.92	3,064
2021-12-10	$50.30	$50.30	$50.30	$50.30	$24.68	1,056
2021-12-09	$49.90	$50.34	$49.90	$50.34	$24.70	3,294
2021-12-08	$50.11	$50.50	$49.67	$49.67	$24.37	5,102
2021-12-07	$50.46	$51.66	$49.60	$51.66	$25.35	6,604
2021-12-06	$50.46	$50.46	$50.46	$50.46	$24.76	2,588
2021-12-03	$50.50	$50.50	$50.50	$50.50	$24.78	1,090
2021-12-02	$48.76	$50.96	$48.76	$50.81	$24.93	3,186
2021-12-01	$50.05	$53.05	$47.66	$47.66	$23.39	19,848
2021-11-30	$51.00	$53.01	$50.15	$51.56	$25.30	4,378
2021-11-29	$51.41	$52.13	$51.41	$51.42	$25.23	3,524
2021-11-26	$51.18	$52.00	$51.00	$51.89	$25.46	5,216
2021-11-24	$52.23	$52.23	$52.23	$52.23	$25.63	166
2021-11-23	$52.68	$53.35	$51.66	$52.23	$25.63	7,788
2021-11-22	$51.17	$53.15	$51.17	$53.15	$26.08	1,480
2021-11-19	$52.08	$53.48	$52.08	$53.48	$26.24	5,450
2021-11-18	$53.35	$53.90	$53.35	$53.90	$26.45	1,712
2021-11-17	$54.10	$54.10	$54.10	$54.10	$26.55	582
2021-11-16	$53.76	$54.10	$53.75	$54.10	$26.55	3,746
2021-11-15	$55.00	$55.30	$55.00	$55.13	$27.05	4,176
2021-11-12	$57.00	$57.00	$57.00	$57.00	$27.97	352
2021-11-11	$55.35	$56.90	$55.35	$56.90	$27.92	7,438
2021-11-10	$54.11	$54.48	$52.73	$54.48	$26.73	2,088
2021-11-09	$55.50	$55.50	$55.50	$55.50	$27.08	530
2021-11-08	$52.83	$55.50	$52.83	$55.50	$27.08	5,320
2021-11-05	$52.12	$52.12	$52.12	$52.12	$25.43	474
2021-11-04	$53.00	$53.22	$52.91	$53.00	$25.86	2,964
2021-11-03	$53.20	$53.24	$52.12	$52.95	$25.84	4,772
2021-11-02	$53.59	$53.59	$52.77	$52.77	$25.75	2,272
2021-11-01	$52.02	$52.02	$52.02	$52.02	$25.38	1,100
2021-10-29	$53.19	$53.19	$52.30	$52.30	$25.52	1,230
2021-10-28	$52.21	$52.63	$52.20	$52.63	$25.68	3,528
2021-10-27	$53.03	$53.03	$53.03	$53.03	$25.87	112
2021-10-26	$53.30	$53.50	$53.01	$53.03	$25.87	5,578
2021-10-25	$52.59	$52.85	$52.53	$52.53	$25.63	4,484
2021-10-22	$52.00	$52.35	$52.00	$52.20	$25.47	4,970
2021-10-21	$52.15	$52.50	$52.15	$52.49	$25.61	19,338
2021-10-20	$52.00	$52.39	$51.57	$52.10	$25.42	3,634
2021-10-19	$52.50	$52.50	$52.50	$52.50	$25.62	570
2021-10-18	$51.93	$52.50	$51.93	$52.50	$25.62	2,766
2021-10-15	$51.50	$52.50	$51.25	$51.50	$25.13	6,934
2021-10-14	$50.50	$51.41	$50.50	$51.25	$25.01	3,776
2021-10-13	$50.63	$51.00	$50.38	$50.90	$24.84	1,544
2021-10-12	$52.37	$52.37	$50.90	$51.46	$25.11	5,058
2021-10-11	$51.75	$51.75	$51.50	$51.50	$25.13	7,372
2021-10-08	$51.92	$51.92	$51.92	$51.92	$25.33	562
2021-10-07	$51.96	$51.96	$51.87	$51.87	$25.31	1,600
2021-10-06	$51.58	$51.88	$51.25	$51.88	$25.32	3,498
2021-10-05	$51.85	$52.18	$51.85	$52.18	$25.46	1,366
2021-10-04	$51.41	$52.44	$51.41	$51.86	$25.31	3,472
2021-10-01	$51.02	$51.02	$51.02	$51.02	$24.90	1,108
2021-09-30	$51.02	$51.02	$51.02	$51.02	$24.90	368
2021-09-29	$51.02	$51.02	$51.02	$51.02	$24.90	462
2021-09-28	$51.47	$51.81	$51.02	$51.02	$24.90	3,714
2021-09-27	$51.34	$52.50	$51.34	$52.50	$25.62	1,646
2021-09-24	$52.00	$52.00	$51.84	$51.95	$25.35	16,572
2021-09-23	$51.58	$51.75	$51.58	$51.75	$25.25	2,340
2021-09-22	$50.91	$52.00	$50.44	$51.25	$25.01	8,426
2021-09-21	$49.80	$49.80	$49.80	$49.80	$24.30	976
2021-09-20	$50.05	$50.96	$49.03	$49.03	$23.92	20,164
2021-09-17	$50.62	$50.80	$49.53	$49.53	$24.17	9,064
2021-09-16	$50.61	$52.41	$50.56	$51.00	$24.89	8,532
2021-09-15	$50.52	$51.19	$50.52	$51.07	$24.92	9,148
2021-09-14	$50.40	$52.50	$50.33	$50.95	$24.86	16,614
2021-09-13	$50.25	$51.66	$50.25	$50.96	$24.86	4,624
2021-09-10	$50.65	$52.38	$50.10	$50.65	$24.71	23,888
2021-09-09	$50.85	$51.90	$50.29	$51.20	$24.98	16,320
2021-09-08	$51.80	$52.50	$49.50	$52.00	$25.37	21,492
2021-09-07	$50.51	$52.00	$50.11	$51.70	$25.23	10,136
2021-09-03	$51.22	$51.62	$51.22	$51.50	$25.13	4,580
2021-09-02	$52.00	$52.50	$51.60	$51.95	$25.35	24,320
2021-09-01	$51.40	$51.70	$51.12	$51.70	$25.22	3,662
2021-08-31	$49.97	$52.00	$48.64	$51.24	$25.00	24,438
2021-08-30	$49.87	$50.73	$49.47	$50.00	$24.40	24,868
2021-08-27	$48.50	$49.00	$47.80	$48.35	$23.59	10,562
2021-08-26	$48.19	$48.77	$47.70	$47.75	$23.30	3,680
2021-08-25	$49.00	$49.00	$48.00	$48.10	$23.47	20,350
2021-08-24	$48.63	$49.70	$48.57	$49.00	$23.91	9,134
2021-08-23	$48.98	$49.00	$48.35	$48.88	$23.85	2,534
2021-08-20	$48.38	$49.00	$47.96	$48.77	$23.80	5,494
2021-08-19	$48.29	$48.75	$48.00	$48.02	$23.43	2,748
2021-08-18	$50.05	$50.05	$48.66	$48.66	$23.74	9,658
2021-08-17	$51.25	$52.00	$50.28	$50.39	$24.59	5,810
2021-08-16	$50.95	$50.95	$50.95	$50.95	$24.86	966
2021-08-13	$51.10	$51.10	$51.10	$51.10	$24.93	2,532
2021-08-12	$50.65	$51.65	$50.11	$51.65	$25.20	5,672
2021-08-11	$51.23	$51.23	$51.23	$51.23	$24.85	544
2021-08-10	$50.63	$51.31	$50.63	$51.23	$24.85	8,210
2021-08-09	$49.70	$50.50	$49.50	$50.50	$24.49	3,646
2021-08-06	$50.00	$50.83	$49.54	$50.42	$24.46	8,072
2021-08-05	$48.40	$50.20	$48.40	$49.77	$24.14	7,834
2021-08-04	$48.30	$48.30	$48.25	$48.25	$23.40	2,950
2021-08-03	$48.87	$48.87	$48.87	$48.87	$23.71	614
2021-08-02	$48.84	$49.00	$47.70	$47.70	$23.14	2,218
2021-07-30	$48.28	$48.28	$46.49	$47.31	$22.95	9,148
2021-07-29	$48.96	$48.99	$46.52	$48.02	$23.29	19,568
2021-07-28	$49.37	$49.37	$48.62	$49.20	$23.86	2,528
2021-07-27	$48.34	$49.50	$48.34	$49.05	$23.79	13,452
2021-07-26	$48.50	$48.63	$47.94	$47.94	$23.25	1,268
2021-07-23	$48.30	$48.60	$48.19	$48.50	$23.52	6,490
2021-07-22	$49.05	$49.05	$47.91	$48.51	$23.53	7,766
2021-07-21	$48.33	$49.10	$48.33	$48.56	$23.55	9,488
2021-07-20	$50.90	$50.90	$48.15	$48.24	$23.40	32,096
2021-07-19	$48.80	$50.95	$47.36	$48.25	$23.40	12,108
2021-07-16	$48.97	$51.38	$48.50	$48.50	$23.52	8,580
2021-07-15	$47.97	$49.20	$47.71	$49.20	$23.86	13,752
2021-07-14	$47.64	$47.87	$47.50	$47.72	$23.15	8,356
2021-07-13	$47.16	$47.65	$46.86	$47.50	$23.04	17,078
2021-07-12	$47.30	$47.32	$47.30	$47.32	$22.95	1,028
2021-07-09	$47.29	$49.01	$47.29	$47.65	$23.11	14,924
2021-07-08	$48.53	$48.78	$47.00	$47.00	$22.80	20,156
2021-07-07	$48.78	$49.23	$48.34	$48.77	$23.66	19,722
2021-07-06	$49.81	$49.81	$48.14	$48.28	$23.42	19,534
2021-07-02	$50.26	$51.54	$49.30	$49.52	$24.02	22,258
2021-07-01	$50.60	$52.50	$49.11	$51.50	$24.98	25,786
2021-06-30	$51.33	$51.33	$49.97	$50.80	$24.64	13,838
2021-06-29	$51.13	$51.70	$51.13	$51.40	$24.93	11,440
2021-06-28	$51.64	$52.19	$50.59	$51.64	$25.05	36,262
2021-06-25	$48.77	$53.00	$48.59	$52.00	$25.22	770,000
2021-06-24	$48.25	$48.60	$47.00	$48.34	$23.45	55,078
2021-06-23	$47.42	$48.29	$46.90	$47.79	$23.18	42,262
2021-06-22	$46.99	$47.99	$46.62	$47.70	$23.14	49,824
2021-06-21	$46.71	$47.51	$46.63	$46.97	$22.78	36,082
2021-06-18	$46.82	$47.17	$46.13	$47.15	$22.87	58,524
2021-06-17	$47.41	$47.80	$46.85	$46.92	$22.76	23,194
2021-06-16	$47.04	$47.65	$46.89	$47.17	$22.88	31,118
2021-06-15	$47.00	$47.67	$46.84	$47.14	$22.86	14,874
2021-06-14	$47.20	$47.40	$46.80	$46.80	$22.70	18,012
2021-06-11	$47.10	$47.55	$47.10	$47.48	$23.03	6,968
2021-06-10	$47.10	$47.35	$46.71	$47.07	$22.83	27,558
2021-06-09	$47.15	$47.52	$46.64	$47.16	$22.87	10,696
2021-06-08	$47.26	$47.60	$47.08	$47.28	$22.93	6,484
2021-06-07	$47.04	$48.35	$47.04	$47.72	$23.15	23,806
2021-06-04	$47.13	$48.30	$47.13	$47.63	$23.10	20,702
2021-06-03	$46.63	$48.76	$46.63	$47.38	$22.98	18,766
2021-06-02	$46.43	$47.48	$46.00	$47.23	$22.91	23,198
2021-06-01	$46.85	$47.12	$45.30	$46.33	$22.47	7,894
2021-05-28	$46.47	$46.75	$46.28	$46.51	$22.56	19,342
2021-05-27	$46.02	$46.41	$45.50	$46.41	$22.51	13,862
2021-05-26	$46.00	$46.65	$46.00	$46.20	$22.41	6,936
2021-05-25	$46.75	$46.75	$45.84	$45.86	$22.24	6,616
2021-05-24	$46.68	$46.75	$46.21	$46.21	$22.41	4,034
2021-05-21	$46.98	$46.98	$46.00	$46.30	$22.46	131,200
2021-05-20	$45.72	$47.52	$45.08	$46.77	$22.69	35,652
2021-05-19	$45.50	$45.77	$45.10	$45.10	$21.88	8,448
2021-05-18	$46.74	$46.74	$45.77	$45.77	$22.20	5,296
2021-05-17	$45.26	$46.75	$45.26	$46.73	$22.67	6,358
2021-05-14	$45.69	$46.10	$44.75	$45.68	$22.16	21,674
2021-05-13	$45.29	$46.12	$45.00	$45.61	$22.12	10,044
2021-05-12	$45.99	$46.60	$45.21	$45.64	$21.99	20,544
2021-05-11	$46.08	$47.00	$45.03	$45.28	$21.82	19,976
2021-05-10	$46.36	$47.00	$45.09	$46.15	$22.24	34,404
2021-05-07	$47.00	$47.55	$45.30	$46.63	$22.47	24,106
2021-05-06	$47.57	$48.30	$46.95	$47.05	$22.67	14,858
2021-05-05	$47.85	$48.79	$47.00	$47.10	$22.70	27,418
2021-05-04	$48.40	$48.98	$47.36	$47.75	$23.01	23,520
2021-05-03	$47.18	$51.90	$47.18	$50.29	$24.23	35,852
2021-04-30	$46.25	$48.20	$45.11	$46.47	$22.39	34,280
2021-04-29	$45.71	$46.32	$45.00	$46.05	$22.19	25,430
2021-04-28	$43.90	$48.66	$43.76	$45.69	$22.02	49,040
2021-04-27	$44.65	$44.95	$43.31	$43.41	$20.92	37,580
2021-04-26	$44.44	$44.71	$43.25	$43.48	$20.95	16,552
2021-04-23	$42.99	$43.31	$42.50	$42.90	$20.67	19,552
2021-04-22	$43.28	$43.40	$42.55	$42.55	$20.50	13,262
2021-04-21	$41.36	$42.85	$41.36	$42.21	$20.34	11,516
2021-04-20	$41.65	$42.14	$40.11	$41.33	$19.92	23,888
2021-04-19	$41.90	$42.22	$41.55	$41.80	$20.14	19,014
2021-04-16	$42.45	$42.45	$41.92	$41.92	$20.20	8,460
2021-04-15	$42.10	$42.15	$41.76	$42.00	$20.24	12,632
2021-04-14	$42.59	$43.06	$41.64	$41.88	$20.18	14,174
2021-04-13	$42.25	$42.69	$41.76	$41.76	$20.12	14,034
2021-04-12	$43.00	$43.21	$41.28	$42.35	$20.41	19,132
2021-04-09	$43.68	$43.68	$43.10	$43.34	$20.88	7,744
2021-04-08	$44.00	$44.00	$43.15	$43.55	$20.99	6,356
2021-04-07	$44.46	$44.97	$43.37	$43.37	$20.90	17,574
2021-04-06	$44.52	$44.97	$43.00	$44.13	$21.27	5,276
2021-04-05	$45.43	$47.40	$44.14	$44.66	$21.52	14,898
2021-04-01	$44.68	$45.98	$44.68	$45.98	$22.16	2,956
2021-03-31	$46.76	$47.47	$43.74	$44.41	$21.40	26,768
2021-03-30	$44.85	$47.17	$43.96	$46.50	$22.41	19,742
2021-03-29	$44.65	$45.21	$43.34	$43.56	$20.99	20,590
2021-03-26	$42.69	$45.40	$42.69	$44.97	$21.67	11,176
2021-03-25	$43.19	$44.82	$43.19	$44.53	$21.46	12,926
2021-03-24	$42.76	$44.02	$42.76	$43.61	$21.01	12,728
2021-03-23	$43.00	$43.00	$41.94	$42.89	$20.67	15,412
2021-03-22	$45.53	$45.53	$43.05	$43.50	$20.96	33,328
2021-03-19	$44.09	$46.26	$43.82	$46.26	$22.29	78,908
2021-03-18	$44.35	$44.51	$44.20	$44.51	$21.45	4,888
2021-03-17	$44.31	$45.44	$43.02	$44.75	$21.56	33,612
2021-03-16	$43.45	$43.82	$43.21	$43.35	$20.89	8,226
2021-03-15	$47.53	$47.53	$44.81	$44.81	$21.59	12,194
2021-03-12	$50.60	$50.65	$47.33	$47.87	$23.07	18,848
2021-03-11	$50.15	$52.33	$48.06	$50.88	$24.52	14,352
2021-03-10	$46.99	$49.54	$46.99	$49.54	$23.87	21,298
2021-03-09	$45.00	$46.98	$45.00	$45.99	$22.16	17,522
2021-03-08	$44.59	$45.30	$44.40	$45.16	$21.76	19,788
2021-03-05	$43.51	$45.00	$43.51	$44.60	$21.49	26,044
2021-03-04	$43.71	$44.59	$42.72	$44.59	$21.49	17,562
2021-03-03	$42.44	$44.00	$41.02	$43.30	$20.87	137,850
2021-03-02	$40.99	$42.67	$40.99	$42.27	$20.37	11,724
2021-03-01	$40.75	$41.44	$40.75	$41.35	$19.93	9,618
2021-02-26	$40.89	$41.66	$40.81	$40.81	$19.67	12,052
2021-02-25	$41.69	$41.75	$40.75	$40.75	$19.64	4,526
2021-02-24	$41.39	$42.00	$41.28	$41.58	$20.04	19,078
2021-02-23	$41.38	$42.00	$40.75	$41.40	$19.95	18,238
2021-02-22	$40.75	$42.48	$40.42	$41.21	$19.86	16,654
2021-02-19	$40.14	$40.50	$39.50	$40.18	$19.36	41,936
2021-02-18	$40.35	$45.00	$39.20	$40.11	$19.33	161,424
2021-02-17	$38.25	$40.83	$38.25	$40.42	$19.48	47,388
2021-02-16	$37.69	$38.70	$37.47	$38.22	$18.42	9,268
2021-02-12	$38.50	$38.50	$37.41	$37.76	$18.20	6,726
2021-02-11	$38.42	$38.62	$37.32	$38.30	$18.46	8,470
2021-02-10	$38.48	$38.48	$37.48	$37.66	$18.01	11,896
2021-02-09	$38.00	$38.66	$37.49	$37.93	$18.14	19,696
2021-02-08	$37.57	$38.29	$37.57	$38.00	$18.17	21,012
2021-02-05	$38.50	$38.50	$38.06	$38.50	$18.41	10,142
2021-02-04	$37.40	$38.82	$37.20	$38.74	$18.53	19,840
2021-02-03	$36.85	$38.25	$36.69	$37.20	$17.79	40,588
2021-02-02	$37.87	$37.94	$36.18	$37.50	$17.93	10,490
2021-02-01	$37.00	$38.54	$36.42	$36.60	$17.50	13,136
2021-01-29	$38.28	$38.28	$36.25	$36.67	$17.54	12,782
2021-01-28	$36.21	$38.74	$36.04	$37.97	$18.16	37,434
2021-01-27	$38.34	$38.34	$36.00	$37.48	$17.92	17,694
2021-01-26	$36.33	$39.00	$36.00	$39.00	$18.65	27,556
2021-01-25	$36.85	$37.56	$36.77	$37.37	$17.87	9,260
2021-01-22	$35.75	$38.20	$35.75	$38.20	$18.27	11,098
2021-01-21	$36.35	$37.50	$35.40	$35.40	$16.93	13,242
2021-01-20	$39.17	$39.50	$37.40	$37.51	$17.94	12,146
2021-01-19	$38.42	$39.81	$38.01	$38.99	$18.65	13,696
2021-01-15	$38.50	$39.90	$37.22	$37.96	$18.15	4,956
2021-01-14	$38.50	$40.03	$38.45	$38.50	$18.41	24,480
2021-01-13	$39.86	$39.86	$38.40	$38.43	$18.38	13,324
2021-01-12	$39.95	$40.21	$39.94	$40.21	$19.23	5,868
2021-01-11	$40.22	$40.65	$39.98	$40.18	$19.22	8,696
2021-01-08	$40.17	$40.57	$39.71	$39.77	$19.02	9,416
2021-01-07	$39.75	$41.00	$39.55	$40.15	$19.20	13,612
2021-01-06	$38.50	$39.75	$38.46	$39.45	$18.87	33,718
2021-01-05	$38.40	$38.40	$37.94	$38.40	$18.36	9,268
2021-01-04	$38.24	$38.40	$37.56	$37.66	$18.01	14,468
2020-12-31	$38.50	$38.51	$35.27	$37.27	$17.82	26,030
2020-12-30	$37.81	$38.50	$37.81	$38.50	$18.41	4,870
2020-12-29	$37.90	$38.19	$37.90	$38.19	$18.26	3,932
2020-12-28	$38.58	$38.58	$37.99	$38.15	$18.25	13,254
2020-12-24	$37.91	$37.91	$37.91	$37.91	$18.13	1,166
2020-12-23	$38.41	$38.54	$38.26	$38.26	$18.30	4,762
2020-12-22	$38.25	$38.59	$37.17	$38.31	$18.32	89,524
2020-12-21	$38.06	$38.54	$38.06	$38.25	$18.29	10,178
2020-12-18	$38.50	$38.56	$38.24	$38.55	$18.44	91,300
2020-12-17	$38.26	$38.50	$38.02	$38.50	$18.41	10,258
2020-12-16	$38.40	$38.60	$38.34	$38.34	$18.34	25,118
2020-12-15	$38.47	$38.50	$38.25	$38.40	$18.36	13,816
2020-12-14	$38.46	$39.00	$38.09	$38.19	$18.26	14,918
2020-12-11	$38.38	$38.53	$38.08	$38.43	$18.38	5,204
2020-12-10	$38.31	$38.31	$38.31	$38.31	$18.32	2,348
2020-12-09	$38.50	$38.51	$38.11	$38.31	$18.32	29,252
2020-12-08	$38.35	$38.50	$37.97	$38.50	$18.41	18,072
2020-12-07	$38.40	$38.56	$38.15	$38.36	$18.35	30,156
2020-12-04	$37.80	$38.50	$37.80	$38.39	$18.36	16,612
2020-12-03	$38.78	$38.78	$38.10	$38.22	$18.28	10,084
2020-12-02	$38.52	$39.10	$37.89	$38.10	$18.22	21,760
2020-12-01	$38.48	$39.50	$38.48	$39.50	$18.89	10,092
2020-11-30	$38.80	$39.05	$37.89	$39.05	$18.68	7,180
2020-11-27	$40.26	$40.26	$39.70	$39.70	$18.99	9,704
2020-11-25	$39.28	$40.00	$39.28	$40.00	$19.13	12,206
2020-11-24	$39.31	$40.00	$39.31	$40.00	$19.13	21,660
2020-11-23	$39.50	$39.80	$39.05	$39.50	$18.89	32,892
2020-11-20	$40.49	$40.49	$39.51	$39.51	$18.90	5,582
2020-11-19	$40.13	$40.98	$40.00	$40.98	$19.60	3,774
2020-11-18	$40.01	$41.18	$40.01	$41.18	$19.69	6,598
2020-11-17	$41.15	$41.30	$40.69	$40.69	$19.46	20,166
2020-11-16	$40.31	$41.72	$40.31	$41.25	$19.73	15,858
2020-11-13	$39.85	$40.61	$39.85	$40.61	$19.42	3,874
2020-11-12	$39.58	$39.58	$37.72	$37.72	$18.04	2,984
2020-11-11	$39.10	$39.85	$39.10	$39.85	$18.91	8,500
2020-11-10	$37.37	$39.91	$37.37	$39.38	$18.69	21,598
2020-11-09	$37.45	$38.21	$37.23	$37.23	$17.67	18,374
2020-11-06	$37.93	$37.93	$36.12	$36.12	$17.14	2,526
2020-11-05	$35.04	$36.73	$35.04	$36.40	$17.28	3,446
2020-11-04	$36.89	$37.14	$35.99	$36.93	$17.53	5,706
2020-11-03	$36.29	$36.88	$36.29	$36.88	$17.50	7,456
2020-11-02	$33.80	$36.37	$33.80	$36.37	$17.26	6,374
2020-10-30	$30.77	$34.50	$30.71	$33.84	$16.06	7,220
2020-10-29	$33.34	$35.31	$33.34	$34.48	$16.36	2,904
2020-10-28	$34.02	$34.02	$33.34	$33.70	$15.99	10,712
2020-10-27	$34.22	$34.22	$34.22	$34.22	$16.24	1,618
2020-10-26	$35.88	$35.88	$34.08	$34.63	$16.44	3,218
2020-10-23	$35.10	$36.40	$35.10	$36.01	$17.09	4,676
2020-10-22	$34.95	$35.14	$34.95	$35.06	$16.64	6,056
2020-10-21	$34.25	$35.24	$34.25	$35.24	$16.73	2,166
2020-10-20	$34.86	$34.86	$34.60	$34.60	$16.42	1,928
2020-10-19	$33.70	$34.53	$33.70	$33.78	$16.03	2,790
2020-10-16	$33.57	$34.04	$33.57	$34.04	$16.16	1,976
2020-10-15	$33.30	$33.93	$33.30	$33.90	$16.09	5,338
2020-10-14	$33.36	$33.36	$33.36	$33.36	$15.83	678
2020-10-13	$34.83	$34.83	$34.83	$34.83	$16.53	1,438
2020-10-12	$35.50	$35.50	$35.50	$35.50	$16.85	1,466
2020-10-09	$33.90	$35.80	$33.20	$34.75	$16.49	18,756
2020-10-08	$33.48	$33.50	$33.39	$33.50	$15.90	3,824
2020-10-07	$32.86	$33.48	$32.38	$33.48	$15.89	8,908
2020-10-06	$31.76	$32.16	$31.01	$32.16	$15.26	4,342
2020-10-05	$31.76	$31.76	$31.76	$31.76	$15.07	2,404
2020-10-02	$30.93	$32.63	$30.32	$32.00	$15.19	5,156
2020-10-01	$31.61	$33.00	$31.61	$31.67	$15.03	5,954
2020-09-30	$32.55	$33.12	$31.50	$31.61	$15.00	7,958
2020-09-29	$32.35	$32.35	$32.12	$32.25	$15.31	3,898
2020-09-28	$32.77	$33.01	$32.75	$33.01	$15.67	6,688
2020-09-25	$32.39	$32.39	$32.39	$32.39	$15.37	2,584
2020-09-24	$33.82	$33.92	$33.74	$33.74	$16.01	3,666
2020-09-23	$34.50	$34.50	$34.50	$34.50	$16.37	4,928
2020-09-22	$36.06	$36.06	$34.96	$35.11	$16.66	4,786
2020-09-21	$35.90	$36.68	$35.86	$36.68	$17.41	12,124
2020-09-18	$36.19	$36.45	$34.76	$36.35	$17.25	17,986
2020-09-17	$36.10	$36.10	$35.50	$35.50	$16.85	3,082
2020-09-16	$35.48	$35.50	$34.72	$35.12	$16.67	7,804
2020-09-15	$36.07	$36.07	$34.94	$34.94	$16.58	3,018
2020-09-14	$34.76	$35.63	$34.76	$35.63	$16.91	3,072
2020-09-11	$34.71	$35.31	$34.71	$34.85	$16.54	3,592
2020-09-10	$36.48	$36.48	$34.76	$34.76	$16.50	2,038
2020-09-09	$35.18	$35.50	$35.03	$35.21	$16.71	5,358
2020-09-08	$36.01	$36.01	$35.28	$35.28	$16.74	1,996
2020-09-04	$36.31	$36.35	$36.30	$36.30	$17.23	4,640
2020-09-03	$35.55	$37.06	$35.55	$36.32	$17.24	5,540
2020-09-02	$35.73	$36.94	$35.73	$36.92	$17.52	7,012
2020-09-01	$34.90	$36.72	$34.90	$35.89	$17.03	8,300
2020-08-31	$35.50	$37.78	$35.50	$35.71	$16.95	6,926
2020-08-28	$35.96	$36.99	$35.27	$36.70	$17.42	15,984
2020-08-27	$35.82	$35.92	$35.82	$35.92	$17.05	2,586
2020-08-26	$36.80	$36.87	$35.81	$36.27	$17.21	3,060
2020-08-25	$36.32	$36.50	$35.82	$36.50	$17.32	3,588
2020-08-24	$36.77	$36.95	$36.77	$36.95	$17.54	3,704
2020-08-21	$36.42	$36.90	$35.85	$36.74	$17.44	4,318
2020-08-20	$36.32	$36.32	$35.99	$36.00	$17.09	4,568
2020-08-19	$38.13	$38.49	$36.71	$36.71	$17.42	5,492
2020-08-18	$37.75	$37.75	$37.30	$37.30	$17.70	2,348
2020-08-17	$36.84	$38.33	$36.51	$37.25	$17.68	3,406
2020-08-14	$38.00	$38.00	$38.00	$38.00	$18.03	336
2020-08-13	$37.65	$38.00	$37.65	$38.00	$18.03	1,436
2020-08-12	$38.00	$38.83	$37.99	$38.55	$18.16	10,054
2020-08-11	$38.07	$38.69	$37.61	$37.65	$17.73	7,450
2020-08-10	$37.19	$38.40	$37.19	$37.23	$17.54	6,950
2020-08-07	$36.10	$37.12	$36.10	$36.83	$17.35	6,326
2020-08-06	$37.00	$37.00	$36.57	$36.78	$17.32	2,992
2020-08-05	$37.08	$37.29	$36.61	$37.29	$17.56	2,746
2020-08-04	$36.85	$37.33	$36.85	$37.33	$17.58	1,960
2020-08-03	$36.62	$36.68	$36.60	$36.68	$17.28	2,914
2020-07-31	$36.41	$36.41	$36.41	$36.41	$17.15	2,924
2020-07-30	$36.20	$36.20	$36.20	$36.20	$17.05	1,408
2020-07-29	$36.68	$36.68	$36.36	$36.36	$17.13	2,702
2020-07-28	$35.72	$36.15	$35.44	$36.15	$17.03	2,206
2020-07-27	$36.23	$38.51	$35.35	$37.00	$17.43	4,380
2020-07-24	$36.55	$36.56	$35.87	$35.90	$16.91	3,132
2020-07-23	$35.71	$35.76	$35.71	$35.76	$16.84	1,874
2020-07-22	$35.59	$35.72	$35.47	$35.72	$16.82	3,152
2020-07-21	$35.56	$35.59	$34.94	$35.59	$16.76	5,572
2020-07-20	$35.82	$35.82	$35.82	$35.82	$16.87	1,816
2020-07-17	$37.91	$37.91	$36.60	$36.65	$17.26	3,556
2020-07-16	$37.78	$38.14	$37.78	$38.14	$17.96	3,876
2020-07-15	$38.59	$39.49	$37.51	$38.30	$18.04	12,068
2020-07-14	$38.50	$38.50	$37.71	$38.40	$18.09	7,042
2020-07-13	$39.89	$39.89	$39.89	$39.89	$18.79	3,070
2020-07-10	$38.92	$38.92	$38.74	$38.74	$18.25	4,804
2020-07-09	$39.40	$39.40	$39.40	$39.40	$18.56	3,816
2020-07-08	$38.26	$39.94	$37.44	$39.94	$18.81	14,100
2020-07-07	$39.29	$39.56	$38.61	$38.61	$18.19	3,872
2020-07-06	$39.70	$40.68	$37.94	$39.79	$18.74	5,196
2020-07-02	$39.48	$39.48	$39.48	$39.48	$18.60	3,974
2020-07-01	$39.27	$40.75	$39.27	$39.79	$18.74	8,618
2020-06-30	$39.67	$40.99	$39.04	$40.99	$19.31	28,304
2020-06-29	$39.70	$40.42	$39.20	$40.20	$18.93	41,146
2020-06-26	$41.20	$41.74	$39.36	$39.56	$18.63	565,168
2020-06-25	$41.50	$41.98	$39.46	$41.98	$19.77	53,932
2020-06-24	$41.08	$42.24	$39.75	$40.53	$19.09	79,020
2020-06-23	$41.80	$42.63	$40.04	$41.22	$19.41	92,304
2020-06-22	$43.48	$43.48	$40.70	$41.01	$19.32	86,666
2020-06-19	$42.78	$42.78	$40.95	$41.57	$19.58	43,296
2020-06-18	$41.55	$43.08	$41.55	$42.03	$19.80	32,744
2020-06-17	$41.70	$42.85	$41.45	$42.62	$20.07	37,608
2020-06-16	$39.42	$41.80	$39.42	$41.75	$19.66	11,550
2020-06-15	$40.60	$41.99	$39.27	$40.99	$19.31	21,878
2020-06-12	$39.11	$41.99	$39.11	$40.64	$19.14	7,788
2020-06-11	$40.40	$41.75	$39.03	$39.03	$18.38	24,478
2020-06-10	$40.84	$42.43	$40.00	$41.30	$19.45	11,908
2020-06-09	$40.21	$43.86	$39.57	$43.86	$20.66	6,180
2020-06-08	$38.60	$41.22	$36.28	$40.74	$19.19	30,992
2020-06-05	$37.00	$38.95	$37.00	$38.84	$18.29	15,922
2020-06-04	$35.65	$37.34	$35.65	$37.34	$17.59	13,176
2020-06-03	$36.18	$36.18	$35.63	$36.18	$17.04	2,718
2020-06-02	$35.70	$35.70	$35.70	$35.70	$16.82	1,072
2020-06-01	$34.87	$36.55	$34.87	$35.56	$16.75	3,526
2020-05-29	$35.70	$36.70	$35.70	$35.80	$16.86	18,316
2020-05-28	$34.77	$34.77	$34.77	$34.77	$16.38	640
2020-05-27	$34.95	$36.00	$34.95	$36.00	$16.96	41,936
2020-05-26	$34.90	$35.07	$34.50	$34.95	$16.46	13,210
2020-05-22	$34.25	$34.50	$34.25	$34.50	$16.25	1,734
2020-05-21	$33.05	$35.80	$33.05	$34.36	$16.18	4,380
2020-05-20	$34.54	$35.90	$33.86	$34.80	$16.39	6,214
2020-05-19	$34.29	$35.86	$34.00	$34.53	$16.26	3,168
2020-05-18	$33.49	$35.20	$32.70	$35.15	$16.56	9,422
2020-05-15	$32.53	$34.40	$32.53	$33.35	$15.71	7,680
2020-05-14	$33.04	$34.80	$32.23	$33.25	$15.66	7,056
2020-05-13	$35.00	$35.00	$34.08	$34.80	$16.25	4,034
2020-05-12	$35.09	$35.09	$34.75	$34.75	$16.23	2,414
2020-05-11	$35.01	$35.15	$34.51	$34.51	$16.11	10,850
2020-05-08	$35.57	$35.87	$34.62	$35.87	$16.75	19,118
2020-05-07	$34.89	$36.00	$34.89	$35.75	$16.69	8,818
2020-05-06	$33.96	$34.90	$33.96	$34.40	$16.06	4,114
2020-05-05	$34.01	$35.00	$32.67	$34.50	$16.11	5,742
2020-05-04	$33.93	$35.00	$33.32	$34.90	$16.30	7,492
2020-05-01	$33.20	$33.20	$32.95	$32.95	$15.39	3,752
2020-04-30	$33.28	$33.45	$33.28	$33.45	$15.62	2,698
2020-04-29	$33.16	$33.90	$33.16	$33.90	$15.83	2,918
2020-04-28	$32.21	$34.61	$30.00	$32.89	$15.36	21,892
2020-04-27	$33.56	$34.62	$33.50	$33.51	$15.65	3,072
2020-04-24	$32.83	$35.42	$32.20	$34.46	$16.09	13,082
2020-04-23	$31.89	$37.13	$31.89	$33.89	$15.82	11,996
2020-04-22	$32.92	$33.58	$32.92	$32.92	$15.37	2,610
2020-04-21	$32.00	$33.75	$32.00	$33.75	$15.76	2,410
2020-04-20	$33.48	$33.48	$33.48	$33.48	$15.63	188
2020-04-17	$32.20	$33.75	$32.00	$33.48	$15.63	3,598
2020-04-16	$33.75	$33.75	$32.50	$33.62	$15.70	5,806
2020-04-15	$32.60	$33.75	$31.14	$33.75	$15.76	9,692
2020-04-14	$33.51	$34.00	$32.60	$34.00	$15.88	3,100
2020-04-13	$33.00	$34.00	$33.00	$34.00	$15.88	1,602
2020-04-09	$34.11	$35.15	$32.91	$34.10	$15.92	4,836
2020-04-08	$31.80	$35.45	$31.56	$35.30	$16.48	5,358
2020-04-07	$33.49	$33.49	$31.34	$32.51	$15.18	3,338
2020-04-06	$32.38	$33.20	$30.62	$33.00	$15.41	6,962
2020-04-03	$34.40	$34.40	$34.40	$34.40	$16.06	466
2020-04-02	$29.50	$34.40	$29.40	$34.40	$16.06	9,432
2020-04-01	$29.85	$29.85	$29.15	$29.15	$13.61	1,530
2020-03-31	$29.67	$31.00	$29.67	$31.00	$14.48	3,646
2020-03-30	$30.00	$30.00	$28.60	$29.96	$13.99	4,540
2020-03-27	$29.88	$30.00	$29.81	$30.00	$14.01	2,832
2020-03-26	$29.05	$29.06	$29.05	$29.05	$13.56	3,200
2020-03-25	$29.74	$29.74	$26.10	$27.21	$12.71	15,014
2020-03-24	$24.58	$27.67	$24.58	$27.00	$12.61	5,086
2020-03-23	$27.79	$28.43	$25.00	$25.13	$11.73	14,258
2020-03-20	$27.80	$28.48	$27.00	$27.50	$12.84	6,898
2020-03-19	$28.06	$29.10	$25.16	$25.32	$11.82	13,128
2020-03-18	$29.01	$29.50	$28.95	$29.01	$13.55	13,646
2020-03-17	$29.74	$30.38	$28.33	$30.11	$14.06	12,122
2020-03-16	$33.01	$33.10	$31.00	$31.00	$14.48	6,752
2020-03-13	$37.50	$37.57	$36.00	$36.48	$17.03	38,854
2020-03-12	$35.52	$36.31	$33.50	$36.00	$16.81	11,280
2020-03-11	$40.31	$41.80	$35.41	$37.00	$17.28	10,402
2020-03-10	$41.10	$41.10	$40.07	$41.07	$19.18	7,520
2020-03-09	$38.20	$41.88	$38.20	$41.11	$19.20	2,170
2020-03-06	$41.40	$41.40	$41.40	$41.40	$19.33	644
2020-03-05	$42.39	$42.39	$42.26	$42.26	$19.73	2,412
2020-03-04	$43.78	$43.78	$42.17	$43.39	$20.26	15,126
2020-03-03	$43.92	$44.00	$43.34	$44.00	$20.55	3,586
2020-03-02	$44.06	$44.50	$42.38	$43.94	$20.52	3,694
2020-02-28	$44.79	$45.50	$43.00	$44.50	$20.78	15,054
2020-02-27	$43.58	$44.98	$43.06	$44.69	$20.87	12,150
2020-02-26	$44.30	$44.53	$43.86	$44.53	$20.79	2,684
2020-02-25	$43.94	$44.12	$43.78	$44.06	$20.57	7,256
2020-02-24	$44.46	$44.46	$44.02	$44.10	$20.59	6,262
2020-02-21	$44.83	$44.83	$44.47	$44.51	$20.78	1,340
2020-02-20	$44.64	$44.90	$44.42	$44.90	$20.97	8,490
2020-02-19	$44.47	$44.84	$44.47	$44.68	$20.86	1,512
2020-02-18	$44.54	$44.54	$44.54	$44.54	$20.80	354
2020-02-14	$44.11	$44.55	$44.09	$44.50	$20.78	3,422
2020-02-13	$44.12	$44.95	$43.96	$44.95	$20.99	19,056
2020-02-12	$44.40	$44.76	$44.01	$44.20	$20.51	11,524
2020-02-11	$44.27	$44.29	$44.06	$44.16	$20.49	2,848
2020-02-10	$44.23	$44.23	$44.23	$44.23	$20.52	220
2020-02-07	$44.32	$44.90	$44.07	$44.07	$20.45	24,834
2020-02-06	$44.98	$45.00	$44.12	$44.90	$20.83	46,148
2020-02-05	$44.50	$44.51	$44.40	$44.51	$20.65	4,506
2020-02-04	$44.20	$44.26	$44.15	$44.26	$20.53	1,306
2020-02-03	$44.50	$44.50	$44.11	$44.11	$20.46	1,104
2020-01-31	$44.90	$44.90	$44.19	$44.50	$20.65	10,736
2020-01-30	$44.01	$44.78	$44.01	$44.78	$20.78	1,926
2020-01-29	$43.66	$44.78	$43.56	$44.78	$20.78	6,974
2020-01-28	$44.05	$44.05	$44.05	$44.05	$20.44	642
2020-01-27	$43.61	$44.00	$42.71	$42.71	$19.81	18,926
2020-01-24	$43.52	$44.50	$43.52	$43.88	$20.36	20,792
2020-01-23	$43.61	$44.78	$43.56	$43.65	$20.25	3,904
2020-01-22	$44.00	$44.12	$43.56	$43.56	$20.21	3,202
2020-01-21	$43.55	$44.00	$43.55	$43.64	$20.25	7,422
2020-01-17	$43.60	$43.60	$43.55	$43.55	$20.20	3,764
2020-01-16	$43.65	$43.65	$43.65	$43.65	$20.25	674
2020-01-15	$43.63	$43.65	$43.63	$43.65	$20.25	1,392
2020-01-14	$43.06	$44.80	$43.06	$43.64	$20.25	4,598
2020-01-13	$43.50	$43.50	$43.50	$43.50	$20.18	54
2020-01-10	$43.50	$43.50	$43.50	$43.50	$20.18	1,216
2020-01-09	$43.98	$44.29	$43.41	$43.41	$20.14	2,402
2020-01-08	$42.53	$43.41	$42.53	$43.41	$20.14	4,398
2020-01-07	$43.05	$44.90	$41.85	$43.50	$20.18	4,206
2020-01-06	$44.00	$44.00	$43.43	$43.55	$20.20	3,158
2020-01-03	$44.99	$45.00	$44.37	$44.37	$20.59	1,418
2020-01-02	$44.43	$45.50	$44.42	$45.25	$20.99	3,416
2019-12-31	$44.31	$47.05	$44.31	$45.67	$21.19	8,800
2019-12-30	$44.53	$44.53	$44.53	$44.53	$20.66	122
2019-12-27	$44.71	$45.09	$44.29	$44.53	$20.66	3,566
2019-12-26	$45.70	$45.92	$45.00	$45.39	$21.06	25,712
2019-12-24	$44.75	$45.70	$44.30	$45.70	$21.20	2,650
2019-12-23	$44.25	$44.25	$44.25	$44.25	$20.53	286
2019-12-20	$45.02	$45.63	$44.25	$44.25	$20.53	7,720
2019-12-19	$44.63	$46.04	$44.00	$46.04	$21.36	7,958
2019-12-18	$45.32	$47.07	$43.58	$44.56	$20.67	12,596
2019-12-17	$43.73	$44.41	$43.73	$44.41	$20.60	1,392
2019-12-16	$44.00	$44.93	$43.60	$43.60	$20.23	10,462
2019-12-13	$43.36	$44.35	$43.36	$44.26	$20.53	4,846
2019-12-12	$44.50	$46.50	$43.30	$44.00	$20.41	9,594
2019-12-11	$44.20	$44.89	$44.20	$44.89	$20.83	2,178
2019-12-10	$44.05	$45.58	$44.05	$44.89	$20.83	2,198
2019-12-09	$45.85	$45.95	$45.00	$45.58	$21.15	4,782
2019-12-06	$46.50	$47.15	$45.92	$45.92	$21.30	7,228
2019-12-05	$45.60	$47.80	$45.60	$46.50	$21.57	9,358
2019-12-04	$48.45	$48.50	$46.25	$46.25	$21.46	9,524
2019-12-03	$47.03	$47.03	$47.03	$47.03	$21.82	1,652
2019-12-02	$46.22	$49.85	$46.22	$47.05	$21.83	10,446
2019-11-29	$44.05	$47.03	$44.05	$46.04	$21.36	10,114
2019-11-27	$44.82	$46.00	$43.21	$44.41	$20.60	3,156
2019-11-26	$44.50	$45.55	$42.50	$44.33	$20.57	5,472
2019-11-25	$43.09	$44.43	$43.03	$44.35	$20.58	7,504
2019-11-22	$42.05	$43.00	$41.59	$42.85	$19.88	18,538
2019-11-21	$43.00	$43.00	$42.75	$42.75	$19.83	616
2019-11-20	$43.00	$43.12	$41.66	$41.66	$19.33	20,484
2019-11-19	$41.11	$42.87	$40.60	$42.84	$19.88	20,518
2019-11-18	$41.02	$43.06	$40.81	$43.06	$19.98	13,470
2019-11-15	$41.00	$41.00	$40.81	$40.81	$18.93	5,278
2019-11-14	$40.39	$41.00	$40.26	$40.63	$18.85	4,280
2019-11-13	$40.40	$40.99	$40.40	$40.48	$18.65	3,660
2019-11-12	$40.84	$41.00	$40.35	$40.51	$18.67	10,892
2019-11-11	$40.75	$40.75	$40.18	$40.18	$18.51	1,532
2019-11-08	$40.13	$40.84	$40.13	$40.84	$18.82	2,330
2019-11-07	$41.60	$41.60	$41.60	$41.60	$19.17	636
2019-11-06	$40.96	$41.76	$40.96	$41.42	$19.08	2,156
2019-11-05	$40.14	$40.92	$39.82	$40.92	$18.85	14,668
2019-11-04	$40.25	$43.87	$40.00	$40.45	$18.64	9,836
2019-11-01	$38.70	$40.48	$38.70	$39.53	$18.21	13,220
2019-10-31	$38.50	$39.24	$38.06	$38.06	$17.54	37,820
2019-10-30	$38.50	$38.50	$38.01	$38.01	$17.51	15,598
2019-10-29	$38.07	$38.20	$38.06	$38.06	$17.54	4,404
2019-10-28	$38.30	$38.50	$38.30	$38.50	$17.74	6,420
2019-10-25	$37.67	$38.50	$37.67	$38.22	$17.61	16,064
2019-10-24	$37.89	$37.89	$37.68	$37.68	$17.36	1,770
2019-10-23	$38.20	$38.20	$37.78	$38.20	$17.60	4,414
2019-10-22	$37.50	$38.20	$37.50	$38.16	$17.58	4,040
2019-10-21	$38.40	$38.40	$38.40	$38.40	$17.69	668
2019-10-18	$37.66	$37.92	$37.66	$37.92	$17.47	642
2019-10-17	$37.88	$37.88	$37.42	$37.42	$17.24	874
2019-10-16	$38.34	$38.34	$38.34	$38.34	$17.67	486
2019-10-15	$38.30	$38.30	$38.30	$38.30	$17.65	420
2019-10-14	$38.30	$38.30	$38.30	$38.30	$17.65	3,828
2019-10-11	$38.44	$38.77	$38.44	$38.50	$17.74	5,284
2019-10-10	$38.69	$39.19	$38.21	$39.19	$18.06	4,642
2019-10-09	$37.86	$37.86	$37.86	$37.86	$17.44	486
2019-10-08	$39.20	$39.25	$38.36	$38.36	$17.68	6,978
2019-10-07	$39.02	$39.13	$39.02	$39.13	$18.03	1,610
2019-10-04	$39.95	$39.95	$39.61	$39.75	$18.32	1,564
2019-10-03	$39.77	$40.40	$39.72	$39.99	$18.43	1,970
2019-10-02	$39.36	$40.11	$39.15	$39.77	$18.32	7,548
2019-10-01	$39.25	$40.00	$39.25	$40.00	$18.43	2,764
2019-09-30	$39.03	$39.99	$39.03	$39.99	$18.43	6,434
2019-09-27	$39.48	$39.48	$39.48	$39.48	$18.19	452
2019-09-26	$39.60	$39.60	$38.95	$39.50	$18.20	7,742
2019-09-25	$39.75	$40.38	$39.36	$39.36	$18.14	3,170
2019-09-24	$39.75	$40.00	$39.75	$40.00	$18.43	2,128
2019-09-23	$39.00	$39.75	$39.00	$39.75	$18.32	1,890
2019-09-20	$38.50	$39.50	$38.50	$39.50	$18.20	6,188
2019-09-19	$38.73	$38.73	$37.35	$38.50	$17.74	10,840
2019-09-18	$38.51	$39.36	$38.51	$39.36	$18.14	7,574
2019-09-17	$39.00	$39.00	$39.00	$39.00	$17.97	58
2019-09-16	$39.00	$39.00	$39.00	$39.00	$17.97	820
2019-09-13	$39.30	$39.30	$39.30	$39.30	$18.11	206
2019-09-12	$38.00	$38.97	$37.58	$38.97	$17.96	4,524
2019-09-11	$39.00	$39.00	$39.00	$39.00	$17.97	0
2019-09-10	$39.00	$39.00	$39.00	$39.00	$17.97	100
2019-09-09	$38.00	$39.00	$37.39	$39.00	$17.97	13,108
2019-09-06	$37.95	$38.50	$37.95	$38.50	$17.74	3,284
2019-09-05	$38.14	$38.14	$38.11	$38.11	$17.56	1,102
2019-09-04	$38.45	$38.45	$37.35	$38.05	$17.53	6,300
2019-09-03	$38.20	$39.88	$38.00	$38.15	$17.58	2,700
2019-08-30	$37.60	$40.00	$37.60	$38.50	$17.74	9,760
2019-08-29	$36.80	$37.00	$36.71	$37.00	$17.05	2,166
2019-08-28	$37.20	$37.52	$37.02	$37.52	$17.29	4,950
2019-08-27	$37.34	$37.88	$37.34	$37.78	$17.41	6,010
2019-08-26	$37.15	$38.66	$37.09	$37.76	$17.40	10,318
2019-08-23	$37.17	$37.45	$36.73	$37.20	$17.14	5,670
2019-08-22	$36.00	$38.99	$36.00	$38.99	$17.97	1,876
2019-08-21	$37.09	$37.86	$36.74	$37.85	$17.44	9,702
2019-08-20	$36.21	$36.21	$36.21	$36.21	$16.68	0
2019-08-19	$36.21	$36.21	$36.21	$36.21	$16.68	0
2019-08-16	$36.21	$36.21	$36.21	$36.21	$16.68	2,458
2019-08-15	$37.55	$37.55	$35.26	$35.26	$16.25	2,724
2019-08-14	$36.40	$36.53	$35.62	$36.53	$16.70	6,100
2019-08-13	$36.90	$39.99	$36.90	$37.13	$16.97	1,456
2019-08-12	$36.92	$36.97	$36.92	$36.97	$16.90	856
2019-08-09	$37.18	$37.18	$36.87	$36.90	$16.87	5,898
2019-08-08	$37.16	$37.83	$37.16	$37.83	$17.29	1,526
2019-08-07	$39.00	$39.00	$39.00	$39.00	$17.83	398
2019-08-06	$38.19	$38.23	$36.88	$36.88	$16.86	1,600
2019-08-05	$38.19	$38.23	$36.88	$36.88	$16.86	1,602
2019-08-02	$38.38	$38.38	$38.00	$38.00	$17.37	656
2019-08-01	$38.53	$38.73	$38.00	$38.00	$17.37	10,248
2019-07-31	$38.92	$39.50	$38.50	$38.50	$17.60	6,908
2019-07-30	$39.02	$39.68	$39.02	$39.58	$18.09	1,872
2019-07-29	$38.80	$39.13	$38.80	$38.88	$17.77	3,482
2019-07-26	$38.00	$39.42	$38.00	$39.42	$18.02	6,840
2019-07-25	$38.18	$38.18	$37.65	$37.65	$17.21	3,268
2019-07-24	$38.18	$38.18	$38.18	$38.18	$17.45	424
2019-07-23	$37.50	$38.25	$37.37	$38.25	$17.49	6,782
2019-07-22	$38.03	$38.19	$37.71	$37.71	$17.24	5,088
2019-07-19	$38.00	$38.19	$38.00	$38.11	$17.42	3,476
2019-07-18	$38.08	$38.08	$38.08	$38.08	$17.41	36
2019-07-17	$38.00	$38.08	$38.00	$38.08	$17.41	4,850
2019-07-16	$38.22	$38.22	$38.00	$38.09	$17.41	1,404
2019-07-15	$38.29	$38.29	$38.00	$38.00	$17.37	926
2019-07-12	$36.99	$38.32	$36.99	$38.00	$17.37	8,634
2019-07-11	$38.21	$38.21	$38.21	$38.21	$17.47	0
2019-07-10	$38.33	$38.70	$37.20	$38.21	$17.47	11,528
2019-07-09	$38.33	$39.42	$38.28	$38.31	$17.51	4,496
2019-07-08	$39.00	$39.00	$38.63	$38.63	$17.66	3,220
2019-07-05	$39.50	$39.50	$39.50	$39.50	$18.06	0
2019-07-03	$39.50	$39.50	$39.50	$39.50	$18.06	10
2019-07-02	$39.20	$39.50	$39.20	$39.50	$18.06	612
2019-07-01	$39.13	$39.13	$39.00	$39.01	$17.83	3,272
2019-06-28	$39.21	$39.50	$39.00	$39.00	$17.83	2,770
2019-06-27	$39.75	$39.75	$39.20	$39.20	$17.92	2,610
2019-06-26	$39.81	$39.81	$39.81	$39.81	$18.20	1,264
2019-06-25	$39.11	$39.11	$39.11	$39.11	$17.88	266
2019-06-24	$39.95	$39.95	$39.00	$39.11	$17.88	972
2019-06-21	$39.63	$40.00	$39.50	$40.00	$18.29	7,562
2019-06-20	$39.01	$39.01	$39.01	$39.01	$17.83	420
2019-06-19	$38.44	$40.25	$38.44	$39.04	$17.85	1,180
2019-06-18	$40.34	$40.34	$40.34	$40.34	$18.44	96
2019-06-17	$39.13	$40.40	$38.25	$40.34	$18.44	6,176
2019-06-14	$40.00	$40.00	$39.00	$39.81	$18.20	1,948
2019-06-13	$39.02	$39.02	$39.02	$39.02	$17.84	1,414
2019-06-12	$39.20	$39.94	$39.13	$39.94	$18.26	2,114
2019-06-11	$38.25	$39.91	$38.25	$39.41	$18.02	9,166
2019-06-10	$38.25	$39.20	$38.25	$39.20	$17.92	1,270
2019-06-07	$38.95	$38.95	$38.94	$38.95	$17.81	1,720
2019-06-06	$38.50	$39.10	$38.50	$38.90	$17.78	11,082
2019-06-05	$39.99	$39.99	$39.20	$39.20	$17.92	1,652
2019-06-04	$37.20	$37.20	$37.20	$37.20	$17.01	696
2019-06-03	$36.86	$39.45	$36.86	$39.45	$18.03	3,410
2019-05-31	$39.47	$39.89	$38.45	$39.70	$18.15	27,818
2019-05-30	$38.36	$39.81	$37.64	$38.63	$17.66	8,180
2019-05-29	$39.32	$39.32	$38.25	$38.25	$17.49	828
2019-05-28	$38.25	$38.99	$38.25	$38.47	$17.59	4,788
2019-05-24	$38.31	$39.04	$38.25	$38.51	$17.60	16,500
2019-05-23	$38.25	$38.50	$37.60	$38.25	$17.49	27,186
2019-05-22	$37.80	$38.60	$37.80	$38.25	$17.49	6,980
2019-05-21	$38.65	$40.28	$38.65	$38.76	$17.72	2,552
2019-05-20	$39.42	$39.42	$39.42	$39.42	$18.02	206
2019-05-17	$39.14	$39.14	$39.14	$39.14	$17.89	210
2019-05-16	$39.42	$39.42	$39.42	$39.42	$18.02	76
2019-05-15	$39.06	$40.40	$38.75	$39.42	$17.89	14,982
2019-05-14	$41.94	$41.94	$39.26	$41.93	$19.03	1,030
2019-05-13	$38.55	$38.71	$38.55	$38.71	$17.57	2,020
2019-05-10	$39.52	$39.77	$38.62	$39.43	$17.90	9,250
2019-05-09	$40.23	$40.23	$38.52	$38.60	$17.52	5,070
2019-05-08	$39.60	$39.60	$39.60	$39.60	$17.97	12
2019-05-07	$39.24	$39.98	$38.53	$39.60	$17.97	2,508
2019-05-06	$38.56	$39.94	$38.56	$38.80	$17.61	5,176
2019-05-03	$38.80	$39.97	$38.63	$39.97	$18.14	6,008
2019-05-02	$38.50	$39.70	$38.50	$39.70	$18.02	4,010
2019-05-01	$38.42	$39.91	$38.42	$39.70	$18.02	2,754
2019-04-30	$39.60	$39.60	$38.86	$38.91	$17.66	3,254
2019-04-29	$39.01	$39.02	$38.46	$39.00	$17.70	6,352
2019-04-26	$39.00	$39.19	$38.00	$38.98	$17.69	4,110
2019-04-25	$39.00	$42.00	$39.00	$39.05	$17.73	2,170
2019-04-24	$40.30	$40.30	$39.63	$39.63	$17.99	3,194
2019-04-23	$41.50	$41.50	$40.28	$40.28	$18.28	1,908
2019-04-22	$40.27	$42.60	$40.25	$41.73	$18.94	1,618
2019-04-18	$40.51	$40.51	$40.51	$40.51	$18.39	12
2019-04-17	$40.51	$41.59	$40.26	$40.51	$18.39	3,194
2019-04-16	$42.40	$42.60	$41.26	$41.26	$18.73	3,010
2019-04-15	$40.75	$41.34	$40.75	$40.75	$18.50	4,024
2019-04-12	$40.99	$42.59	$40.39	$40.60	$18.43	4,858
2019-04-11	$40.45	$42.60	$40.45	$42.60	$19.34	1,966
2019-04-10	$40.75	$40.75	$40.26	$40.26	$18.27	1,002
2019-04-09	$40.99	$41.37	$40.26	$40.74	$18.49	8,008
2019-04-08	$41.01	$41.36	$40.62	$41.36	$18.77	7,314
2019-04-05	$41.46	$41.75	$40.81	$41.75	$18.95	1,420
2019-04-04	$41.50	$42.60	$41.50	$42.25	$19.18	1,876
2019-04-03	$40.59	$41.00	$40.50	$40.63	$18.44	5,566
2019-04-02	$40.65	$40.65	$40.25	$40.26	$18.27	2,356
2019-04-01	$40.84	$41.47	$40.25	$40.25	$18.27	10,448
2019-03-29	$40.94	$41.41	$40.73	$41.20	$18.70	4,522
2019-03-28	$42.60	$42.60	$42.60	$42.60	$19.34	502
2019-03-27	$41.00	$41.38	$40.52	$40.52	$18.39	4,002
2019-03-26	$41.01	$42.60	$40.40	$40.40	$18.34	14,196
2019-03-25	$41.62	$42.10	$41.56	$41.60	$18.88	4,588
2019-03-22	$41.35	$42.41	$41.23	$41.90	$19.02	7,540
2019-03-21	$42.22	$42.47	$42.22	$42.47	$19.28	1,950
2019-03-20	$42.99	$43.07	$42.90	$42.90	$19.47	1,758
2019-03-19	$42.61	$43.00	$42.61	$43.00	$19.52	2,234
2019-03-18	$42.65	$43.78	$41.61	$43.78	$19.87	2,952
2019-03-15	$43.29	$44.00	$42.10	$44.00	$19.97	9,090
2019-03-14	$42.72	$42.93	$42.40	$42.40	$19.25	3,212
2019-03-13	$43.70	$43.70	$42.34	$42.51	$19.30	18,294
2019-03-12	$43.80	$43.97	$42.02	$42.02	$19.07	6,270
2019-03-11	$43.24	$43.77	$43.00	$43.00	$19.52	1,674
2019-03-08	$43.25	$43.25	$43.15	$43.15	$19.59	1,868
2019-03-07	$43.12	$43.25	$43.00	$43.15	$19.59	3,938
2019-03-06	$43.00	$43.18	$43.00	$43.18	$19.60	2,268
2019-03-05	$43.18	$43.18	$43.18	$43.18	$19.60	116
2019-03-04	$44.62	$44.62	$43.18	$43.18	$19.60	1,694
2019-03-01	$43.13	$43.88	$43.13	$43.88	$19.92	1,474
2019-02-28	$43.00	$44.00	$43.00	$44.00	$19.97	6,212
2019-02-27	$43.22	$43.99	$43.00	$43.00	$19.52	10,104
2019-02-26	$41.37	$43.00	$41.37	$43.00	$19.52	5,800
2019-02-25	$42.32	$42.41	$42.26	$42.30	$19.20	2,212
2019-02-22	$41.27	$42.76	$41.27	$42.74	$19.40	1,414
2019-02-21	$39.77	$43.74	$39.37	$43.74	$19.85	2,162
2019-02-20	$43.99	$44.00	$42.16	$42.16	$19.14	2,270
2019-02-19	$44.00	$44.00	$42.40	$43.30	$19.65	2,852
2019-02-15	$42.71	$44.33	$41.40	$44.20	$20.06	1,766
2019-02-14	$42.25	$44.69	$42.17	$42.65	$19.36	9,418
2019-02-13	$42.42	$42.42	$42.42	$42.42	$19.25	618
2019-02-12	$40.39	$41.10	$40.39	$40.76	$18.38	2,078
2019-02-11	$42.34	$42.34	$41.51	$41.51	$18.72	1,300
2019-02-08	$42.18	$42.34	$41.68	$42.34	$19.09	5,464
2019-02-07	$43.82	$43.82	$43.82	$43.82	$19.76	0
2019-02-06	$41.39	$43.82	$41.17	$43.82	$19.76	1,050
2019-02-05	$41.01	$43.85	$41.01	$41.13	$18.55	12,106
2019-02-04	$43.86	$43.86	$43.86	$43.86	$19.78	496
2019-02-01	$40.02	$41.55	$40.00	$41.00	$18.49	12,982
2019-01-31	$39.62	$39.99	$37.62	$39.99	$18.03	3,242
2019-01-30	$38.07	$40.50	$37.82	$39.62	$17.87	25,758
2019-01-29	$39.55	$39.55	$39.35	$39.35	$17.74	1,200
2019-01-28	$39.85	$39.85	$38.54	$38.85	$17.52	7,288
2019-01-25	$39.00	$39.82	$39.00	$39.20	$17.68	4,602
2019-01-24	$37.31	$37.31	$37.31	$37.31	$16.82	200
2019-01-23	$36.88	$36.88	$36.88	$36.88	$16.63	3,000
2019-01-22	$37.65	$39.39	$37.65	$38.69	$17.45	2,242
2019-01-18	$38.46	$40.49	$37.85	$38.95	$17.56	30,082
2019-01-17	$37.36	$39.97	$37.36	$38.42	$17.32	8,656
2019-01-16	$39.62	$42.03	$37.11	$40.96	$18.47	19,164
2019-01-15	$38.00	$39.70	$37.97	$39.70	$17.90	3,146
2019-01-14	$37.50	$37.50	$37.50	$37.50	$16.91	224
2019-01-11	$37.50	$37.50	$37.18	$37.50	$16.91	8,162
2019-01-10	$37.50	$37.50	$36.85	$37.50	$16.91	26,794
2019-01-09	$36.71	$37.49	$36.05	$36.75	$16.57	2,752
2019-01-08	$37.18	$37.32	$36.80	$36.91	$16.64	8,436
2019-01-07	$35.67	$36.80	$35.67	$36.59	$16.50	3,478
2019-01-04	$36.49	$37.48	$36.33	$37.06	$16.71	10,890
2019-01-03	$35.30	$35.30	$35.25	$35.25	$15.90	2,500
2019-01-02	$36.18	$36.18	$36.18	$36.18	$16.31	18,044
2018-12-31	$37.48	$37.50	$35.78	$36.18	$16.31	18,044
2018-12-28	$35.96	$36.00	$35.82	$36.00	$16.23	1,924
2018-12-27	$36.00	$36.00	$35.00	$35.25	$15.90	10,360
2018-12-26	$36.01	$36.18	$36.01	$36.18	$16.31	1,028
2018-12-24	$35.50	$37.60	$33.20	$36.00	$16.23	7,432
2018-12-21	$36.90	$37.60	$36.90	$37.60	$16.96	1,528
2018-12-20	$37.50	$37.50	$37.50	$37.50	$16.91	200
2018-12-19	$37.59	$37.59	$37.59	$37.59	$16.95	924
2018-12-18	$36.72	$37.00	$36.50	$36.50	$16.46	1,600
2018-12-17	$38.37	$38.64	$37.00	$37.15	$16.75	12,260
2018-12-14	$38.10	$38.10	$38.10	$38.10	$17.18	192
2018-12-13	$37.51	$38.10	$37.50	$38.10	$17.18	2,014
2018-12-12	$37.00	$37.00	$37.00	$37.00	$16.68	1,484
2018-12-11	$38.37	$38.37	$38.09	$38.09	$17.18	3,988
2018-12-10	$37.85	$39.28	$37.85	$38.01	$17.14	3,086
2018-12-07	$38.40	$38.67	$37.85	$38.04	$17.15	3,210
2018-12-06	$37.85	$38.25	$37.85	$37.92	$17.10	3,156
2018-12-04	$38.00	$38.97	$37.87	$37.87	$17.08	8,312
2018-12-03	$38.60	$39.00	$38.00	$38.64	$17.42	18,352
2018-11-30	$38.59	$40.00	$37.80	$37.80	$17.05	24,760
2018-11-29	$40.00	$40.00	$38.01	$38.69	$17.45	5,556
2018-11-28	$39.04	$39.78	$37.83	$38.57	$17.39	16,330
2018-11-27	$38.40	$39.98	$37.70	$37.90	$17.09	7,260
2018-11-26	$38.12	$38.12	$38.12	$38.12	$17.19	14
2018-11-23	$38.12	$38.12	$38.12	$38.12	$17.19	6,490
2018-11-21	$38.02	$38.67	$37.89	$38.12	$17.19	6,490
2018-11-20	$38.90	$39.31	$38.40	$38.60	$17.41	4,288
2018-11-19	$38.50	$38.75	$38.50	$38.50	$17.36	1,984
2018-11-16	$39.50	$39.69	$38.69	$38.76	$17.48	5,436
2018-11-15	$40.26	$40.26	$40.26	$40.26	$18.16	72
2018-11-14	$40.54	$40.54	$40.54	$40.54	$18.16	64
2018-11-13	$40.54	$40.54	$40.54	$40.54	$18.15	0
2018-11-12	$38.81	$40.54	$38.31	$40.54	$18.15	1,574
2018-11-09	$38.31	$38.31	$38.31	$38.31	$17.16	12
2018-11-08	$39.77	$39.77	$38.31	$38.31	$17.16	754
2018-11-07	$39.78	$39.78	$39.78	$39.78	$17.81	40
2018-11-06	$39.78	$39.78	$39.78	$39.78	$17.81	0
2018-11-05	$41.00	$41.00	$39.78	$39.78	$17.81	1,730
2018-11-02	$39.47	$39.47	$39.47	$39.47	$17.68	208
2018-11-01	$39.47	$39.47	$39.47	$39.47	$17.68	748
2018-10-31	$38.75	$39.46	$38.75	$38.92	$17.43	2,294
2018-10-30	$40.16	$40.16	$38.72	$38.72	$17.34	1,094
2018-10-29	$39.17	$39.17	$38.45	$38.46	$17.22	1,304
2018-10-26	$39.01	$39.01	$39.01	$39.01	$17.47	0
2018-10-25	$39.01	$39.01	$39.01	$39.01	$17.47	800
2018-10-24	$41.66	$41.66	$41.66	$41.66	$18.66	164
2018-10-23	$41.50	$42.50	$41.50	$41.66	$18.66	1,330
2018-10-22	$41.52	$41.52	$41.52	$41.52	$18.59	296
2018-10-19	$42.00	$42.05	$42.00	$42.00	$18.81	2,472
2018-10-18	$42.11	$42.11	$42.11	$42.11	$18.86	3,946
2018-10-17	$42.00	$42.50	$42.00	$42.50	$19.03	1,454
2018-10-16	$42.00	$42.89	$42.00	$42.89	$19.21	3,882
2018-10-15	$42.13	$43.00	$42.13	$43.00	$19.26	1,290
2018-10-12	$43.00	$43.00	$42.13	$42.13	$18.87	1,454
2018-10-11	$42.13	$42.13	$42.00	$42.00	$18.81	1,206
2018-10-10	$42.07	$42.07	$41.95	$42.00	$18.81	2,400
2018-10-09	$42.30	$42.30	$42.00	$42.00	$18.81	1,638
2018-10-08	$42.05	$42.23	$42.01	$42.01	$18.81	1,070
2018-10-05	$43.00	$43.00	$43.00	$43.00	$19.26	238
2018-10-04	$42.00	$42.05	$42.00	$42.01	$18.81	1,234
2018-10-03	$43.04	$43.04	$43.04	$43.04	$19.27	16
2018-10-02	$42.99	$43.04	$42.22	$43.04	$19.27	5,290
2018-10-01	$42.66	$43.04	$42.66	$43.04	$19.27	806
2018-09-28	$41.90	$42.00	$41.90	$42.00	$18.81	1,148
2018-09-27	$42.10	$42.27	$41.85	$41.85	$18.74	3,088
2018-09-26	$42.90	$42.90	$42.90	$42.90	$19.21	42
2018-09-25	$41.95	$42.90	$41.95	$42.90	$19.21	682
2018-09-24	$42.00	$42.00	$42.00	$42.00	$18.81	1,132
2018-09-21	$41.80	$43.35	$41.80	$43.35	$19.41	3,462
2018-09-20	$41.75	$42.13	$41.75	$41.75	$18.70	2,412
2018-09-19	$42.00	$42.01	$42.00	$42.00	$18.81	3,388
2018-09-18	$42.00	$42.00	$42.00	$42.00	$18.81	614
2018-09-17	$42.00	$42.00	$42.00	$42.00	$18.81	258
2018-09-14	$42.22	$42.22	$42.00	$42.00	$18.81	1,358
2018-09-13	$42.90	$42.90	$42.89	$42.89	$19.21	570
2018-09-12	$41.96	$41.96	$41.96	$41.96	$18.79	660
2018-09-11	$41.50	$42.38	$41.50	$42.00	$18.81	1,570
2018-09-10	$42.90	$42.90	$42.90	$42.90	$19.21	804
2018-09-07	$42.20	$42.20	$42.05	$42.05	$18.83	650
2018-09-06	$41.60	$42.50	$41.50	$42.01	$18.81	8,292
2018-09-05	$41.55	$42.00	$41.55	$42.00	$18.81	1,856
2018-09-04	$42.20	$42.20	$42.20	$42.20	$18.90	168
2018-08-31	$42.20	$42.85	$41.05	$42.20	$18.90	9,320
2018-08-30	$41.00	$41.20	$41.00	$41.17	$18.44	5,242
2018-08-29	$41.45	$41.45	$40.10	$40.36	$18.07	3,328
2018-08-28	$41.50	$41.50	$41.50	$41.50	$18.58	868
2018-08-27	$41.20	$41.20	$41.20	$41.20	$18.45	1,042
2018-08-24	$41.85	$41.93	$41.00	$41.70	$18.67	9,018
2018-08-23	$41.92	$41.92	$41.92	$41.92	$18.77	254
2018-08-22	$42.76	$42.76	$42.76	$42.76	$19.15	258
2018-08-21	$42.85	$42.85	$42.85	$42.85	$19.19	766
2018-08-20	$42.20	$42.20	$42.20	$42.20	$18.90	102
2018-08-17	$42.29	$42.40	$42.20	$42.20	$18.90	2,156
2018-08-16	$42.22	$42.22	$42.22	$42.22	$18.91	2
2018-08-15	$42.50	$42.50	$42.50	$42.50	$18.91	232
2018-08-14	$42.72	$42.72	$42.50	$42.50	$18.91	722
2018-08-13	$42.60	$43.45	$42.55	$42.60	$18.95	3,000
2018-08-10	$42.65	$43.15	$42.65	$43.15	$19.20	600
2018-08-09	$43.20	$44.24	$43.05	$43.70	$19.44	8,844
2018-08-08	$42.93	$43.70	$42.86	$43.10	$19.17	5,254
2018-08-07	$44.00	$44.00	$44.00	$44.00	$19.57	308
2018-08-06	$43.12	$43.12	$43.12	$43.12	$19.18	1,254
2018-08-03	$43.70	$43.70	$43.70	$43.70	$19.44	454
2018-08-02	$43.10	$43.70	$43.00	$43.70	$19.44	1,448
2018-08-01	$43.20	$43.55	$43.00	$43.55	$19.37	4,024
2018-07-31	$43.15	$43.90	$42.65	$43.90	$19.53	8,688
2018-07-30	$42.55	$42.60	$42.50	$42.50	$18.91	860
2018-07-27	$42.55	$43.27	$42.55	$43.27	$19.25	1,980
2018-07-26	$42.50	$42.50	$42.50	$42.50	$18.91	2,156
2018-07-25	$42.51	$42.51	$42.51	$42.51	$18.91	200
2018-07-24	$42.50	$42.72	$42.50	$42.51	$18.91	788
2018-07-23	$42.51	$42.51	$42.50	$42.50	$18.91	3,662
2018-07-20	$42.50	$42.50	$42.50	$42.50	$18.91	314
2018-07-19	$43.00	$43.00	$42.00	$42.50	$18.91	12,698
2018-07-18	$42.75	$42.75	$42.50	$42.75	$19.02	1,320
2018-07-17	$42.51	$43.02	$42.51	$43.00	$19.13	3,104
2018-07-16	$43.75	$43.75	$42.50	$42.70	$19.00	5,538
2018-07-13	$43.15	$43.15	$43.15	$43.15	$19.20	210
2018-07-12	$45.25	$45.39	$43.15	$43.15	$19.20	5,796
2018-07-11	$45.10	$45.10	$45.10	$45.10	$20.06	148
2018-07-10	$46.00	$46.00	$45.10	$45.10	$20.06	1,210
2018-07-09	$45.20	$45.20	$45.20	$45.20	$20.11	350
2018-07-06	$45.40	$46.51	$45.20	$45.20	$20.11	2,530
2018-07-05	$46.35	$47.95	$45.35	$45.65	$20.31	2,898
2018-07-03	$44.16	$44.16	$44.16	$44.16	$19.65	1,076
2018-07-02	$44.65	$48.44	$44.65	$48.44	$21.55	8,662
2018-06-29	$44.20	$44.20	$44.20	$44.20	$19.66	158
2018-06-28	$44.20	$44.20	$44.20	$44.20	$19.66	56
2018-06-27	$44.70	$45.50	$44.20	$44.20	$19.66	9,940
2018-06-26	$45.70	$45.70	$45.70	$45.70	$20.33	1,862
2018-06-25	$42.96	$45.80	$42.96	$45.80	$20.38	8,944
2018-06-22	$45.60	$45.60	$43.10	$45.60	$20.29	10,966
2018-06-21	$44.63	$45.90	$43.87	$45.85	$20.40	12,818
2018-06-20	$45.00	$45.00	$44.07	$44.55	$19.82	7,138
2018-06-19	$45.00	$45.00	$44.55	$44.55	$19.82	1,840
2018-06-18	$45.00	$45.00	$45.00	$45.00	$20.02	2,880
2018-06-15	$44.20	$44.65	$44.20	$44.65	$19.86	12,206
2018-06-14	$43.75	$44.50	$43.75	$44.50	$19.80	1,206
2018-06-13	$44.75	$44.75	$43.90	$44.50	$19.80	2,716
2018-06-12	$44.90	$44.90	$44.00	$44.36	$19.73	3,408
2018-06-11	$44.00	$44.29	$44.00	$44.10	$19.62	2,592
2018-06-08	$44.25	$44.37	$43.25	$43.25	$19.24	12,708
2018-06-07	$43.16	$43.90	$42.37	$43.10	$19.17	16,838
2018-06-06	$43.00	$44.00	$43.00	$43.15	$19.20	5,388
2018-06-05	$43.10	$43.10	$43.10	$43.10	$19.17	0
2018-06-04	$43.70	$44.00	$43.10	$43.10	$19.17	5,050
2018-06-01	$43.95	$44.00	$43.20	$44.00	$19.57	2,294
2018-05-31	$43.65	$43.65	$43.50	$43.50	$19.35	2,324
2018-05-30	$43.70	$44.00	$43.12	$43.25	$19.24	6,458
2018-05-29	$44.30	$44.30	$43.61	$43.61	$19.40	1,858
2018-05-25	$44.55	$44.55	$42.56	$44.30	$19.71	6,724
2018-05-24	$44.50	$44.50	$43.00	$44.45	$19.77	7,448
2018-05-23	$42.30	$42.30	$42.15	$42.15	$18.75	1,050
2018-05-22	$42.06	$42.40	$42.06	$42.40	$18.86	550
2018-05-21	$43.65	$43.68	$43.25	$43.30	$19.26	7,240
2018-05-18	$43.63	$43.63	$42.20	$43.50	$19.35	7,568
2018-05-17	$42.00	$42.05	$42.00	$42.05	$18.71	876
2018-05-16	$42.00	$42.00	$42.00	$42.00	$18.68	258
2018-05-15	$42.79	$42.79	$42.50	$42.50	$18.91	1,860
2018-05-14	$42.93	$42.93	$42.85	$42.85	$19.06	960
2018-05-11	$43.10	$43.10	$43.10	$43.10	$19.17	926
2018-05-10	$42.00	$43.00	$42.00	$43.00	$19.13	1,790
2018-05-09	$42.00	$42.00	$42.00	$42.00	$18.56	1,126
2018-05-08	$43.75	$43.75	$43.75	$43.75	$19.34	338
2018-05-07	$41.25	$41.25	$41.05	$41.15	$18.19	2,406
2018-05-04	$42.95	$42.95	$41.05	$41.05	$18.14	8,080
2018-05-03	$41.06	$41.06	$41.06	$41.06	$18.15	368
2018-05-02	$41.06	$41.06	$41.06	$41.06	$18.15	120
2018-05-01	$41.35	$43.05	$40.20	$41.06	$18.15	4,360
2018-04-30	$38.50	$43.85	$38.50	$41.00	$18.12	23,372
2018-04-27	$44.10	$44.10	$34.65	$38.15	$16.86	61,468
2018-04-26	$43.71	$43.71	$43.71	$43.71	$19.32	202
2018-04-25	$43.71	$43.71	$43.71	$43.71	$19.32	600
2018-04-24	$44.00	$44.00	$44.00	$44.00	$19.45	32
2018-04-23	$44.00	$44.00	$44.00	$44.00	$19.45	600
2018-04-20	$44.40	$44.40	$44.40	$44.40	$19.62	482
2018-04-19	$45.20	$45.20	$45.20	$45.20	$19.98	82
2018-04-18	$45.20	$45.20	$45.20	$45.20	$19.98	1,200
2018-04-17	$44.60	$44.60	$44.60	$44.60	$19.71	1,550
2018-04-16	$44.84	$44.84	$44.84	$44.84	$19.82	308
2018-04-13	$44.84	$44.84	$44.84	$44.84	$19.82	206
2018-04-12	$44.95	$44.95	$44.75	$44.84	$19.82	5,412
2018-04-11	$44.80	$44.80	$44.80	$44.80	$19.80	1,024
2018-04-10	$44.80	$44.80	$44.80	$44.80	$19.80	600
2018-04-09	$45.05	$45.05	$44.60	$44.60	$19.71	1,634
2018-04-06	$44.96	$44.96	$44.96	$44.96	$19.87	470
2018-04-05	$47.97	$47.97	$46.00	$46.70	$20.64	2,512
2018-04-04	$46.23	$46.23	$46.23	$46.23	$20.43	564
2018-04-03	$46.00	$46.30	$46.00	$46.00	$20.33	2,994
2018-04-02	$45.00	$45.00	$45.00	$45.00	$19.89	484
2018-03-29	$44.85	$45.98	$44.85	$45.00	$19.89	2,328
2018-03-28	$44.45	$44.45	$44.45	$44.45	$19.65	286
2018-03-27	$46.73	$46.73	$44.45	$44.45	$19.65	1,900
2018-03-26	$45.16	$46.80	$45.15	$45.15	$19.96	4,770
2018-03-23	$47.20	$47.23	$47.20	$47.23	$20.88	994
2018-03-22	$48.13	$48.13	$48.13	$48.13	$21.27	462
2018-03-21	$49.50	$49.50	$49.50	$49.50	$21.88	154
2018-03-20	$47.50	$49.50	$47.50	$49.50	$21.88	6,388
2018-03-19	$49.80	$49.80	$47.51	$47.51	$21.00	1,424
2018-03-16	$47.50	$49.85	$47.50	$49.85	$22.03	5,260
2018-03-15	$47.50	$47.50	$46.55	$46.70	$20.64	1,342
2018-03-14	$46.50	$46.50	$46.50	$46.50	$20.55	24
2018-03-13	$46.50	$46.50	$46.50	$46.50	$20.55	84
2018-03-12	$45.60	$46.50	$45.40	$46.50	$20.55	2,490
2018-03-09	$45.60	$45.60	$45.60	$45.60	$20.15	172
2018-03-08	$45.75	$45.75	$45.60	$45.60	$20.15	1,498
2018-03-07	$45.50	$45.61	$45.30	$45.60	$20.15	3,576
2018-03-06	$46.25	$46.58	$45.80	$45.80	$20.24	994
2018-03-05	$45.60	$45.60	$45.60	$45.60	$20.15	264
2018-03-02	$45.70	$45.70	$45.25	$45.60	$20.15	3,420
2018-03-01	$45.50	$45.50	$45.50	$45.50	$20.11	46
2018-02-28	$46.05	$46.05	$45.50	$45.50	$20.11	1,336
2018-02-27	$46.35	$47.10	$45.81	$46.55	$20.57	2,162
2018-02-26	$47.95	$47.95	$45.75	$47.70	$21.08	2,352
2018-02-23	$46.90	$48.50	$46.90	$48.05	$21.24	8,298
2018-02-22	$46.30	$46.95	$46.30	$46.95	$20.75	832
2018-02-21	$45.50	$46.85	$45.50	$46.85	$20.71	4,320
2018-02-20	$46.75	$46.75	$46.75	$46.75	$20.66	560
2018-02-16	$46.72	$46.72	$45.15	$45.70	$20.20	4,198
2018-02-15	$45.50	$47.40	$45.50	$46.95	$20.75	1,982
2018-02-14	$45.37	$45.37	$45.37	$45.37	$20.05	700
2018-02-13	$45.50	$45.50	$45.50	$45.50	$20.11	140
2018-02-12	$45.25	$45.50	$45.25	$45.50	$20.11	1,876
2018-02-09	$47.15	$48.00	$45.45	$46.10	$20.38	3,638
2018-02-08	$47.00	$47.70	$47.00	$47.38	$20.94	6,996
2018-02-07	$49.00	$49.00	$47.01	$47.50	$20.87	5,644
2018-02-06	$45.00	$51.80	$45.00	$49.40	$21.71	41,384
2018-02-05	$45.15	$45.15	$45.15	$45.15	$19.84	296
2018-02-02	$45.36	$45.36	$45.35	$45.35	$19.93	2,558
2018-02-01	$45.00	$45.50	$45.00	$45.25	$19.88	5,278
2018-01-31	$44.30	$45.00	$44.20	$44.20	$19.42	4,752
2018-01-30	$44.00	$44.00	$44.00	$44.00	$19.33	476
2018-01-29	$45.00	$45.06	$45.00	$45.06	$19.80	3,282
2018-01-26	$45.00	$45.20	$45.00	$45.20	$19.86	4,930
2018-01-25	$45.15	$45.15	$45.00	$45.00	$19.77	1,620
2018-01-24	$45.85	$45.85	$45.01	$45.15	$19.84	6,030
2018-01-23	$45.89	$46.35	$45.89	$46.35	$20.37	1,426
2018-01-22	$46.10	$46.10	$46.10	$46.10	$20.26	2
2018-01-19	$45.50	$46.10	$45.50	$46.10	$20.26	1,682
2018-01-18	$46.05	$46.05	$46.05	$46.05	$20.23	1,004
2018-01-17	$46.50	$47.20	$45.70	$46.48	$20.42	1,710
2018-01-16	$46.60	$47.75	$45.85	$47.20	$20.74	2,596
2018-01-12	$45.40	$47.03	$45.00	$45.59	$20.03	4,862
2018-01-11	$45.50	$47.60	$44.70	$45.00	$19.77	2,012
2018-01-10	$45.10	$45.25	$44.00	$45.25	$19.88	2,982
2018-01-09	$43.80	$44.25	$43.80	$44.25	$19.44	4,362
2018-01-08	$44.50	$44.72	$43.65	$44.00	$19.33	18,852
2018-01-05	$45.05	$45.30	$45.05	$45.05	$19.79	2,450
2018-01-04	$46.55	$46.55	$45.01	$45.01	$19.78	5,028
2018-01-03	$47.50	$47.50	$46.55	$46.55	$20.45	3,394
2018-01-02	$45.77	$48.50	$45.01	$48.00	$21.09	24,808
2017-12-29	$44.55	$44.65	$44.40	$44.65	$19.62	2,828
2017-12-28	$44.69	$44.69	$44.69	$44.69	$19.64	222
2017-12-27	$45.00	$45.00	$44.57	$44.57	$19.58	1,466
2017-12-26	$45.00	$45.00	$45.00	$45.00	$19.77	4,580
2017-12-22	$45.00	$45.00	$45.00	$45.00	$19.77	262
2017-12-21	$45.00	$45.00	$45.00	$45.00	$19.77	42
2017-12-20	$45.00	$45.25	$44.75	$45.00	$19.77	13,400
2017-12-19	$45.70	$45.70	$45.70	$45.70	$20.08	358
2017-12-18	$45.50	$45.50	$44.90	$45.00	$19.77	14,966
2017-12-15	$45.05	$45.05	$45.05	$45.05	$19.79	746
2017-12-14	$44.65	$45.00	$44.65	$45.00	$19.77	1,000
2017-12-13	$44.75	$44.85	$44.30	$44.30	$19.47	3,314
2017-12-12	$44.45	$45.00	$44.45	$45.00	$19.77	1,356
2017-12-11	$44.60	$44.75	$44.00	$44.15	$19.40	5,390
2017-12-08	$45.00	$45.30	$44.01	$44.15	$19.40	7,300
2017-12-07	$45.00	$46.00	$45.00	$45.95	$20.19	1,456
2017-12-06	$44.00	$44.00	$44.00	$44.00	$19.33	72
2017-12-05	$44.05	$44.05	$44.00	$44.00	$19.33	1,878
2017-12-04	$44.00	$44.00	$44.00	$44.00	$19.33	154
2017-12-01	$44.00	$44.00	$44.00	$44.00	$19.33	1,600
2017-11-30	$44.00	$45.50	$42.95	$42.95	$18.87	2,146
2017-11-29	$46.00	$46.50	$44.05	$44.70	$19.64	3,656
2017-11-28	$44.60	$44.60	$44.55	$44.55	$19.58	918
2017-11-27	$45.25	$45.70	$44.10	$45.70	$20.08	9,954
2017-11-24	$45.20	$45.25	$45.00	$45.25	$19.88	6,260
2017-11-22	$44.95	$44.95	$44.00	$44.00	$19.33	1,194
2017-11-21	$45.50	$45.50	$44.10	$44.10	$19.38	7,290
2017-11-20	$45.70	$45.70	$41.31	$44.35	$19.49	5,800
2017-11-17	$45.30	$45.30	$45.25	$45.25	$19.88	1,352
2017-11-16	$45.30	$46.10	$45.30	$46.10	$20.26	2,242
2017-11-15	$45.25	$45.95	$45.25	$45.25	$19.88	2,792
2017-11-14	$46.00	$46.00	$46.00	$46.00	$20.21	1,210
2017-11-13	$45.40	$46.78	$45.25	$46.78	$20.56	3,330
2017-11-10	$45.50	$45.50	$45.50	$45.50	$19.99	870
2017-11-09	$45.26	$45.45	$45.26	$45.35	$19.93	1,966
2017-11-08	$45.70	$46.40	$45.45	$45.50	$19.87	1,828
2017-11-07	$46.50	$46.50	$46.50	$46.50	$20.31	0
2017-11-06	$47.23	$47.45	$45.65	$46.50	$20.31	2,646
2017-11-03	$46.55	$47.00	$46.55	$47.00	$20.52	898
2017-11-02	$45.55	$45.55	$45.55	$45.55	$19.89	402
2017-11-01	$47.00	$47.45	$46.45	$46.45	$20.28	1,538
2017-10-31	$47.45	$47.45	$47.45	$47.45	$20.72	724
2017-10-30	$47.55	$47.55	$45.25	$45.45	$19.85	2,482
2017-10-27	$45.95	$46.90	$45.95	$46.90	$20.48	2,174
2017-10-26	$45.10	$47.04	$45.01	$45.15	$19.72	2,572
2017-10-25	$45.00	$47.47	$45.00	$47.47	$20.73	1,530
2017-10-24	$48.10	$48.10	$45.00	$45.00	$19.65	3,450
2017-10-23	$48.35	$48.35	$48.35	$48.35	$21.12	1,220
2017-10-20	$46.24	$46.48	$46.24	$46.48	$20.30	730
2017-10-19	$45.70	$46.90	$45.70	$46.90	$20.48	70
2017-10-18	$47.00	$47.00	$45.70	$45.70	$19.96	126
2017-10-17	$46.00	$46.00	$46.00	$46.00	$20.09	10
2017-10-16	$45.76	$45.76	$45.76	$45.76	$19.98	800
2017-10-13	$46.30	$46.30	$46.30	$46.30	$20.22	0
2017-10-12	$45.01	$46.30	$45.01	$46.30	$20.22	1,292
2017-10-11	$45.80	$45.80	$45.80	$45.80	$20.00	26
2017-10-10	$45.60	$45.60	$45.60	$45.60	$19.91	1,600
2017-10-09	$46.80	$46.80	$46.80	$46.80	$20.44	2
2017-10-06	$46.50	$46.80	$46.50	$46.80	$20.44	1,426
2017-10-05	$48.00	$49.99	$47.58	$47.58	$20.78	2,646
2017-10-04	$45.50	$46.75	$45.50	$45.60	$19.91	2,428
2017-10-03	$45.50	$45.55	$45.50	$45.55	$19.89	5,798
2017-10-02	$45.50	$45.50	$45.50	$45.50	$19.87	638
2017-09-29	$45.50	$46.55	$45.50	$46.55	$20.33	2,638
2017-09-28	$46.85	$46.85	$46.85	$46.85	$20.46	306
2017-09-27	$47.00	$47.00	$46.85	$46.85	$20.46	1,172
2017-09-26	$46.30	$47.00	$46.30	$46.90	$20.48	6,218
2017-09-25	$46.80	$46.80	$45.55	$46.40	$20.26	2,712
2017-09-22	$46.85	$46.85	$46.85	$46.85	$20.46	1,142
2017-09-21	$45.80	$46.75	$45.30	$45.30	$19.78	4,988
2017-09-20	$45.85	$45.85	$45.85	$45.85	$20.02	508
2017-09-19	$45.15	$45.15	$45.15	$45.15	$19.72	972
2017-09-18	$45.15	$45.55	$45.15	$45.55	$19.89	7,902
2017-09-15	$44.68	$47.85	$44.68	$45.00	$19.65	11,008
2017-09-14	$46.90	$48.00	$46.00	$46.10	$20.13	4,848
2017-09-13	$47.40	$47.40	$45.80	$46.00	$20.09	8,132
2017-09-12	$45.70	$47.30	$45.70	$46.00	$20.09	7,326
2017-09-11	$44.50	$46.50	$44.05	$45.20	$19.74	4,228
2017-09-08	$44.40	$44.50	$44.40	$44.50	$19.43	838
2017-09-07	$44.35	$44.35	$43.75	$44.35	$19.37	2,678
2017-09-06	$43.25	$44.20	$43.06	$44.20	$19.30	3,072
2017-09-05	$43.55	$44.00	$43.55	$44.00	$19.21	2,100
2017-09-01	$43.10	$43.10	$43.05	$43.05	$18.80	676
2017-08-31	$44.51	$44.51	$43.15	$43.15	$18.84	1,146
2017-08-30	$44.50	$44.50	$43.36	$43.36	$18.93	1,364
2017-08-29	$43.89	$43.89	$43.85	$43.85	$19.15	2,082
2017-08-28	$45.05	$45.05	$44.67	$44.70	$19.52	2,492
2017-08-25	$42.20	$48.35	$42.20	$44.40	$19.39	11,000
2017-08-24	$42.64	$42.64	$42.05	$42.05	$18.36	2,522
2017-08-23	$43.05	$43.05	$43.05	$43.05	$18.80	1,304
2017-08-22	$44.10	$44.10	$44.10	$44.10	$19.26	754
2017-08-21	$42.50	$42.50	$42.50	$42.50	$18.56	14
2017-08-18	$42.50	$42.50	$42.50	$42.50	$18.56	230
2017-08-17	$42.50	$42.50	$42.50	$42.50	$18.56	1,200
2017-08-16	$42.05	$42.65	$42.00	$42.15	$18.41	5,552
2017-08-15	$43.35	$43.80	$40.85	$42.50	$18.56	16,422
2017-08-14	$42.90	$44.05	$42.90	$44.00	$19.21	1,740
2017-08-11	$42.85	$43.90	$42.85	$43.49	$18.99	3,120
2017-08-10	$42.80	$42.85	$42.75	$42.80	$18.69	2,102
2017-08-09	$43.00	$43.25	$41.90	$42.75	$18.67	11,378
2017-08-08	$43.93	$43.93	$43.93	$43.93	$19.06	300
2017-08-07	$43.15	$43.25	$43.00	$43.00	$18.66	3,898
2017-08-04	$44.00	$44.00	$44.00	$44.00	$19.09	338
2017-08-03	$44.50	$44.50	$43.00	$43.75	$18.98	3,826
2017-08-02	$43.90	$43.90	$43.00	$43.50	$18.87	2,250
2017-08-01	$43.20	$43.20	$42.60	$42.60	$18.48	1,230
2017-07-31	$43.90	$44.39	$43.90	$44.39	$19.26	1,066
2017-07-28	$44.37	$44.37	$41.30	$42.10	$18.27	4,466
2017-07-27	$42.39	$42.39	$42.39	$42.39	$18.39	418
2017-07-26	$42.25	$42.85	$42.25	$42.35	$18.37	2,020
2017-07-25	$43.90	$44.45	$42.20	$42.75	$18.55	2,406
2017-07-24	$45.99	$45.99	$43.48	$44.84	$19.46	3,532
2017-07-21	$41.50	$50.00	$41.50	$42.55	$18.46	8,000
2017-07-20	$41.00	$41.01	$41.00	$41.01	$17.79	1,666
2017-07-19	$41.50	$41.50	$41.50	$41.50	$18.01	36
2017-07-18	$41.50	$41.50	$41.50	$41.50	$18.01	308
2017-07-17	$41.05	$41.05	$41.05	$41.05	$17.81	294
2017-07-14	$41.05	$41.05	$41.05	$41.05	$17.81	0
2017-07-13	$41.25	$41.25	$41.00	$41.05	$17.81	3,262
2017-07-12	$40.95	$40.95	$40.45	$40.50	$17.57	6,560
2017-07-11	$40.50	$40.83	$40.50	$40.83	$17.71	1,276
2017-07-10	$40.50	$41.00	$40.50	$41.00	$17.79	606
2017-07-07	$40.30	$40.75	$40.30	$40.40	$17.53	5,976
2017-07-06	$40.95	$40.95	$40.05	$40.05	$17.38	6,346
2017-07-05	$41.05	$41.05	$41.05	$41.05	$17.81	200
2017-07-03	$41.05	$41.05	$41.05	$41.05	$17.81	152
2017-06-30	$41.01	$41.38	$41.00	$41.05	$17.81	3,554
2017-06-29	$40.20	$40.25	$40.20	$40.25	$17.46	2,584
2017-06-28	$40.15	$40.45	$39.70	$40.45	$17.55	14,836
2017-06-27	$41.38	$41.38	$41.38	$41.38	$17.95	0
2017-06-26	$41.38	$41.38	$41.38	$41.38	$17.95	600
2017-06-23	$41.00	$41.00	$41.00	$41.00	$17.79	302
2017-06-22	$41.20	$41.20	$39.72	$39.72	$17.23	3,528
2017-06-21	$39.99	$41.50	$39.70	$41.50	$18.01	3,906
2017-06-20	$40.95	$40.95	$40.95	$40.95	$17.77	212
2017-06-19	$39.95	$40.09	$39.73	$40.09	$17.39	3,552
2017-06-16	$39.90	$39.90	$39.55	$39.55	$17.16	2,798
2017-06-15	$39.65	$39.80	$39.56	$39.80	$17.27	1,422
2017-06-14	$39.65	$39.98	$39.55	$39.98	$17.34	4,832
2017-06-13	$40.00	$40.00	$40.00	$40.00	$17.35	2
2017-06-12	$40.00	$40.00	$40.00	$40.00	$17.35	236
2017-06-09	$40.00	$40.15	$40.00	$40.00	$17.35	4,820
2017-06-08	$40.35	$40.35	$40.35	$40.35	$17.51	46
2017-06-07	$40.35	$40.35	$40.35	$40.35	$17.51	226
2017-06-06	$40.35	$40.35	$40.35	$40.35	$17.51	16
2017-06-05	$40.35	$40.60	$40.25	$40.35	$17.51	8,444
2017-06-02	$40.95	$40.95	$40.30	$40.30	$17.49	4,592
2017-06-01	$40.60	$41.85	$40.25	$40.60	$17.61	17,618
2017-05-31	$41.37	$41.37	$40.00	$40.10	$17.40	18,250
2017-05-30	$41.90	$41.90	$41.50	$41.50	$18.01	3,618
2017-05-26	$40.95	$42.45	$40.95	$41.00	$17.79	40
2017-05-25	$40.79	$40.79	$40.00	$40.00	$17.35	1,256
2017-05-24	$40.05	$40.05	$40.05	$40.05	$17.38	30
2017-05-23	$40.05	$40.05	$40.05	$40.05	$17.38	6
2017-05-22	$40.10	$40.10	$40.10	$40.10	$17.40	200
2017-05-19	$39.75	$40.50	$39.75	$40.50	$17.57	7,422
2017-05-18	$39.50	$39.87	$39.50	$39.63	$17.19	7,668
2017-05-17	$39.55	$39.55	$39.50	$39.50	$17.14	6,058
2017-05-16	$39.75	$39.75	$39.75	$39.75	$17.25	56
2017-05-15	$39.50	$39.75	$39.50	$39.75	$17.25	2,694
2017-05-12	$40.30	$40.30	$40.30	$40.30	$17.48	22
2017-05-11	$40.30	$40.30	$40.30	$40.30	$17.48	144
2017-05-10	$40.30	$40.30	$40.30	$40.30	$17.48	262
2017-05-09	$40.30	$40.30	$40.30	$40.30	$17.36	462
2017-05-08	$40.00	$40.00	$39.64	$39.64	$17.08	642
2017-05-05	$39.55	$39.70	$39.55	$39.70	$17.11	1,460
2017-05-04	$39.56	$39.56	$39.50	$39.50	$17.02	2,480
2017-05-03	$39.50	$39.79	$39.50	$39.79	$17.14	4,300
2017-05-02	$39.50	$39.56	$39.50	$39.50	$17.02	2,450
2017-05-01	$39.00	$39.00	$39.00	$39.00	$16.80	240
2017-04-28	$39.12	$39.12	$39.00	$39.00	$16.80	4,400
2017-04-27	$39.00	$39.10	$39.00	$39.10	$16.85	1,642
2017-04-26	$39.20	$39.20	$39.20	$39.20	$16.89	92
2017-04-25	$39.00	$39.25	$39.00	$39.20	$16.89	3,950
2017-04-24	$39.77	$39.77	$39.00	$39.25	$16.91	14,878
2017-04-21	$38.90	$39.35	$38.60	$39.00	$16.80	30,898
2017-04-20	$38.51	$38.65	$38.50	$38.50	$16.59	4,284
2017-04-19	$39.40	$39.40	$38.94	$38.94	$16.78	1,622
2017-04-18	$38.60	$38.78	$38.60	$38.78	$16.71	1,150
2017-04-17	$39.25	$39.40	$39.07	$39.10	$16.85	7,474
2017-04-13	$39.00	$39.01	$39.00	$39.00	$16.80	5,426
2017-04-12	$41.95	$41.95	$38.90	$38.90	$16.76	10
2017-04-11	$38.55	$38.56	$38.55	$38.56	$16.61	1,332
2017-04-10	$38.50	$38.50	$38.50	$38.50	$16.59	162
2017-04-07	$38.50	$38.50	$38.50	$38.50	$16.59	106
2017-04-06	$38.51	$38.51	$38.50	$38.50	$16.59	2,460
2017-04-05	$38.75	$38.75	$38.50	$38.50	$16.59	1,652
2017-04-04	$38.60	$38.60	$38.60	$38.60	$16.63	536
2017-04-03	$38.65	$38.85	$38.55	$38.55	$16.61	2,556
2017-03-31	$39.00	$39.00	$37.55	$38.75	$16.70	16,352
2017-03-30	$40.00	$40.00	$38.85	$39.35	$16.95	3,468
2017-03-29	$38.95	$38.95	$38.60	$38.60	$16.63	700
2017-03-28	$38.70	$38.70	$38.55	$38.60	$16.63	3,598
2017-03-27	$38.50	$39.05	$38.50	$38.90	$16.76	3,434
2017-03-24	$38.60	$38.60	$38.55	$38.55	$16.61	2,366
2017-03-23	$38.56	$38.56	$38.56	$38.56	$16.61	4,012
2017-03-22	$38.50	$38.67	$38.50	$38.55	$16.61	10,506
2017-03-21	$39.05	$39.10	$38.50	$38.75	$16.70	6,430
2017-03-20	$39.00	$39.00	$39.00	$39.00	$16.80	1,342
2017-03-17	$39.00	$39.43	$38.70	$38.70	$16.67	1,260
2017-03-16	$38.61	$38.75	$38.50	$38.75	$16.70	6,668
2017-03-15	$38.55	$38.65	$38.55	$38.55	$16.61	4,614
2017-03-14	$39.25	$39.25	$38.75	$38.75	$16.70	1,850
2017-03-13	$38.60	$38.60	$38.60	$38.60	$16.63	0
2017-03-10	$38.70	$39.00	$38.60	$38.60	$16.63	1,172
2017-03-09	$38.55	$39.06	$38.55	$38.60	$16.63	1,810
2017-03-08	$38.60	$39.35	$38.50	$38.98	$16.79	3,800
2017-03-07	$38.60	$38.60	$38.50	$38.50	$16.59	3,440
2017-03-06	$38.55	$38.55	$38.55	$38.55	$16.61	120
2017-03-03	$39.00	$39.00	$38.50	$38.55	$16.61	4,784
2017-03-02	$39.35	$39.35	$39.35	$39.35	$16.95	1,100
2017-03-01	$38.85	$38.85	$38.75	$38.75	$16.70	1,884
2017-02-28	$39.00	$39.80	$38.50	$39.60	$17.06	3,690
2017-02-27	$39.70	$39.70	$39.70	$39.70	$17.11	992
2017-02-24	$39.00	$40.95	$38.95	$39.75	$17.13	5,944
2017-02-23	$39.20	$39.20	$39.20	$39.20	$16.89	540
2017-02-22	$38.71	$39.80	$38.71	$39.20	$16.89	9,396
2017-02-21	$38.75	$40.00	$38.50	$40.00	$17.23	18,486
2017-02-17	$38.50	$38.50	$38.50	$38.50	$16.59	42
2017-02-16	$38.50	$38.50	$38.50	$38.50	$16.59	12
2017-02-15	$38.50	$39.05	$38.50	$39.05	$16.83	14,828
2017-02-14	$37.90	$38.25	$37.65	$38.25	$16.48	4,752
2017-02-13	$38.35	$38.35	$38.35	$38.35	$16.52	4
2017-02-10	$39.90	$39.90	$38.35	$38.35	$16.52	3,742
2017-02-09	$37.80	$38.15	$37.75	$37.85	$16.31	1,990
2017-02-08	$37.30	$37.71	$37.30	$37.30	$16.07	1,986
2017-02-07	$37.65	$38.25	$37.65	$38.25	$16.36	7,310
2017-02-06	$38.00	$38.00	$37.50	$37.50	$16.04	4,732
2017-02-03	$38.05	$38.45	$38.00	$38.30	$16.38	2,434
2017-02-02	$39.00	$39.00	$37.56	$38.23	$16.35	5,788
2017-02-01	$38.70	$39.00	$38.18	$38.63	$16.52	8,150
2017-01-31	$38.00	$38.80	$38.00	$38.80	$16.59	2,598
2017-01-30	$37.75	$38.45	$37.75	$38.22	$16.35	1,722
2017-01-27	$38.15	$38.15	$37.50	$37.74	$16.14	9,512
2017-01-26	$38.45	$38.50	$38.40	$38.40	$16.42	1,450
2017-01-25	$38.50	$38.55	$38.15	$38.15	$16.32	8,230
2017-01-24	$38.15	$38.50	$37.85	$38.50	$16.46	4,436
2017-01-23	$38.18	$38.18	$38.18	$38.18	$16.33	692
2017-01-20	$38.00	$38.00	$37.50	$38.00	$16.25	3,278
2017-01-19	$38.33	$38.50	$37.50	$38.20	$16.34	13,376
2017-01-18	$37.70	$38.00	$37.70	$37.85	$16.19	2,268
2017-01-17	$38.40	$38.80	$37.51	$37.70	$16.12	16,944
2017-01-13	$38.00	$38.45	$38.00	$38.45	$16.44	4,588
2017-01-12	$37.55	$37.55	$37.50	$37.50	$16.04	3,784
2017-01-11	$38.40	$38.40	$37.50	$37.51	$16.04	6,680
2017-01-10	$37.07	$38.40	$37.00	$37.91	$16.21	3,156
2017-01-09	$37.40	$37.50	$37.00	$37.50	$16.04	5,214
2017-01-06	$37.50	$37.55	$37.35	$37.55	$16.06	3,056
2017-01-05	$37.80	$38.50	$36.60	$37.55	$16.06	4,428
2017-01-04	$36.55	$37.05	$36.55	$37.05	$15.84	1,330
2017-01-03	$37.45	$38.70	$36.65	$37.50	$16.04	21,418
2016-12-30	$37.05	$38.20	$37.05	$37.50	$16.04	5,534
2016-12-29	$37.00	$37.25	$37.00	$37.25	$15.93	1,122
2016-12-28	$37.20	$37.65	$36.03	$36.50	$15.61	13,842
2016-12-27	$37.35	$38.25	$37.25	$38.15	$16.32	4,712
2016-12-23	$38.18	$38.18	$37.35	$37.90	$16.21	5,858
2016-12-22	$37.69	$37.87	$37.50	$37.50	$16.04	7,928
2016-12-21	$37.00	$37.66	$37.00	$37.50	$16.04	3,522
2016-12-20	$35.50	$37.55	$35.50	$37.00	$15.82	6,698
2016-12-19	$36.05	$37.15	$36.05	$37.00	$15.82	5,062
2016-12-16	$35.25	$36.25	$35.25	$36.25	$15.50	4,216
2016-12-15	$35.74	$35.80	$35.05	$35.80	$15.31	8,600
2016-12-14	$35.75	$35.75	$35.05	$35.05	$14.99	14,220
2016-12-13	$36.19	$36.25	$35.16	$35.75	$15.29	20,976
2016-12-12	$35.79	$36.05	$35.65	$35.66	$15.25	7,560
2016-12-09	$34.76	$35.70	$34.76	$35.70	$15.27	1,740
2016-12-08	$35.35	$36.20	$35.30	$35.30	$15.10	22,472
2016-12-07	$35.06	$36.85	$35.06	$35.55	$15.20	26,848
2016-12-06	$34.35	$36.00	$34.35	$35.40	$15.14	18,464
2016-12-05	$34.54	$34.92	$34.35	$34.35	$14.69	16,466
2016-12-02	$34.55	$35.50	$34.43	$34.90	$14.93	12,750
2016-12-01	$32.90	$34.60	$32.90	$34.45	$14.73	18,442
2016-11-30	$37.90	$37.94	$32.45	$32.75	$14.01	49,850
2016-11-29	$34.47	$38.30	$34.30	$36.30	$15.52	16,982
2016-11-28	$35.35	$35.50	$34.35	$34.35	$14.69	8,750
2016-11-25	$35.60	$36.00	$35.00	$35.00	$14.97	12,822
2016-11-23	$35.35	$36.30	$34.37	$35.14	$15.03	20,820
2016-11-22	$34.35	$35.35	$34.35	$34.55	$14.78	26,438
2016-11-21	$33.56	$34.80	$33.50	$34.00	$14.54	4,782
2016-11-18	$33.75	$33.75	$33.56	$33.56	$14.35	400
2016-11-17	$34.00	$34.50	$33.05	$34.00	$14.54	7,352
2016-11-16	$33.60	$34.00	$33.00	$34.00	$14.54	5,330
2016-11-15	$32.50	$33.41	$32.50	$33.40	$14.28	11,734
2016-11-14	$32.20	$32.50	$31.75	$32.50	$13.90	3,884
2016-11-11	$32.00	$32.95	$31.80	$31.80	$13.60	3,964
2016-11-10	$31.90	$31.90	$31.85	$31.85	$13.62	4,248
2016-11-09	$31.40	$31.90	$31.40	$31.90	$13.64	2,526
2016-11-08	$31.50	$31.95	$31.40	$31.90	$13.64	1,672
2016-11-07	$31.25	$32.90	$31.25	$31.56	$13.38	8,252
2016-11-04	$31.20	$31.55	$31.20	$31.55	$13.37	1,550
2016-11-03	$31.20	$31.20	$31.20	$31.20	$13.23	72
2016-11-02	$31.65	$31.65	$31.20	$31.20	$13.23	1,638
2016-11-01	$31.20	$31.20	$31.20	$31.20	$13.23	0
2016-10-31	$31.30	$31.30	$31.15	$31.20	$13.23	1,206
2016-10-28	$31.71	$31.71	$31.50	$31.50	$13.35	800
2016-10-27	$32.90	$32.90	$31.01	$31.21	$13.23	4,156
2016-10-26	$31.60	$31.60	$31.60	$31.60	$13.40	174
2016-10-25	$31.51	$31.60	$31.51	$31.60	$13.40	510
2016-10-24	$31.73	$31.73	$31.73	$31.73	$13.45	228
2016-10-21	$31.65	$31.98	$31.50	$31.98	$13.56	1,320
2016-10-20	$32.35	$32.45	$32.28	$32.28	$13.68	1,514
2016-10-19	$31.87	$32.31	$31.30	$32.31	$13.70	2,882
2016-10-18	$32.41	$32.41	$31.53	$31.53	$13.37	3,710
2016-10-17	$31.51	$32.49	$31.50	$32.44	$13.75	4,000
2016-10-14	$31.96	$31.96	$31.96	$31.96	$13.55	50
2016-10-13	$31.96	$31.96	$31.33	$31.33	$13.28	570
2016-10-12	$31.99	$32.00	$30.75	$31.73	$13.45	7,506
2016-10-11	$31.72	$32.50	$31.72	$31.98	$13.56	3,200
2016-10-10	$32.37	$32.37	$31.46	$31.71	$13.44	2,382
2016-10-07	$32.40	$32.40	$32.30	$32.30	$13.69	542
2016-10-06	$31.47	$31.47	$31.47	$31.47	$13.34	0
2016-10-05	$30.50	$32.85	$30.50	$31.47	$13.34	6,476
2016-10-04	$31.50	$32.82	$30.92	$30.92	$13.11	2,880
2016-10-03	$30.93	$30.93	$30.93	$30.93	$13.11	270
2016-09-30	$30.92	$30.92	$30.92	$30.92	$13.11	290
2016-09-29	$32.11	$32.41	$31.20	$31.22	$13.24	4,770
2016-09-28	$32.90	$32.90	$31.37	$31.44	$13.33	4,134
2016-09-27	$32.18	$32.18	$31.52	$31.53	$13.37	1,606
2016-09-26	$32.59	$32.59	$31.41	$31.71	$13.44	1,474
2016-09-23	$32.98	$33.00	$31.76	$31.88	$13.52	3,160
2016-09-22	$33.23	$33.23	$31.74	$32.01	$13.57	4,102
2016-09-21	$31.99	$32.31	$31.65	$31.65	$13.42	3,156
2016-09-20	$32.52	$32.52	$31.55	$31.55	$13.38	4,296
2016-09-19	$32.22	$33.38	$32.22	$32.52	$13.79	3,436
2016-09-16	$33.11	$33.69	$31.31	$32.17	$13.64	40,232
2016-09-15	$31.59	$33.80	$30.92	$32.10	$13.61	17,916
2016-09-14	$31.04	$31.32	$30.40	$30.91	$13.10	6,228
2016-09-13	$31.10	$31.73	$30.30	$30.34	$12.86	9,562
2016-09-12	$30.14	$30.85	$30.10	$30.47	$12.92	18,186
2016-09-09	$30.42	$30.65	$30.10	$30.15	$12.78	4,902
2016-09-08	$31.49	$31.49	$30.30	$30.63	$12.99	4,716
2016-09-07	$31.00	$32.00	$30.96	$30.96	$13.13	4,758
2016-09-06	$32.00	$32.00	$31.00	$31.00	$13.14	3,424
2016-09-02	$31.13	$31.13	$31.13	$31.13	$13.20	922
2016-09-01	$31.88	$31.88	$31.15	$31.15	$13.20	1,404
2016-08-31	$31.43	$31.43	$31.00	$31.01	$13.15	2,472
2016-08-30	$31.00	$31.00	$31.00	$31.00	$13.14	622
2016-08-29	$31.61	$31.61	$30.33	$30.33	$12.86	1,440
2016-08-26	$30.93	$31.20	$30.51	$31.00	$13.14	10,864
2016-08-25	$30.41	$30.41	$30.41	$30.41	$12.89	174
2016-08-24	$30.75	$31.05	$30.41	$30.41	$12.89	962
2016-08-23	$31.04	$31.05	$30.40	$30.40	$12.89	1,602
2016-08-22	$31.04	$31.04	$30.05	$30.09	$12.76	3,066
2016-08-19	$30.20	$30.88	$30.20	$30.83	$13.07	3,600
2016-08-18	$29.82	$30.20	$29.75	$30.00	$12.72	4,996
2016-08-17	$30.13	$30.13	$30.13	$30.13	$12.77	0
2016-08-16	$29.65	$30.15	$29.65	$30.13	$12.77	1,314
2016-08-15	$30.14	$30.18	$30.14	$30.18	$12.80	1,262
2016-08-12	$30.06	$30.06	$30.03	$30.03	$12.73	1,308
2016-08-11	$30.77	$30.77	$30.05	$30.05	$12.74	2,272
2016-08-10	$31.05	$31.05	$30.28	$30.28	$12.84	2,056
2016-08-09	$30.39	$30.72	$30.39	$30.71	$12.90	5,690
2016-08-08	$29.86	$30.05	$29.86	$30.04	$12.62	1,728
2016-08-05	$30.12	$30.43	$29.81	$30.29	$12.72	3,826
2016-08-04	$30.02	$30.24	$30.00	$30.24	$12.70	2,394
2016-08-03	$30.54	$30.94	$30.15	$30.15	$12.66	1,360
2016-08-02	$30.08	$30.08	$30.08	$30.08	$12.64	20
2016-08-01	$31.86	$31.86	$30.08	$30.08	$12.64	1,808
2016-07-29	$30.10	$30.10	$29.90	$30.00	$12.60	6,506
2016-07-28	$30.32	$30.60	$29.82	$29.82	$12.53	3,128
2016-07-27	$29.85	$30.40	$29.85	$29.92	$12.57	6,866
2016-07-26	$30.43	$30.43	$29.75	$29.80	$12.52	14,426
2016-07-25	$29.75	$29.80	$29.75	$29.80	$12.52	2,128
2016-07-22	$29.86	$29.92	$29.85	$29.92	$12.57	3,430
2016-07-21	$29.85	$29.85	$29.85	$29.85	$12.54	16
2016-07-20	$29.81	$30.00	$29.80	$29.85	$12.54	3,582
2016-07-19	$29.82	$29.91	$29.75	$29.90	$12.56	12,340
2016-07-18	$29.90	$30.16	$29.75	$30.03	$12.61	8,884
2016-07-15	$30.06	$30.20	$30.06	$30.20	$12.69	1,288
2016-07-14	$30.09	$30.09	$30.07	$30.07	$12.63	918
2016-07-13	$30.06	$30.06	$29.92	$29.92	$12.57	1,308
2016-07-12	$30.00	$30.35	$29.75	$30.00	$12.60	4,400
2016-07-11	$29.75	$30.00	$29.75	$30.00	$12.60	2,132
2016-07-08	$29.77	$29.77	$29.75	$29.75	$12.50	1,452
2016-07-07	$29.87	$30.00	$29.60	$29.60	$12.43	966
2016-07-06	$29.90	$29.97	$29.85	$29.86	$12.54	1,986
2016-07-05	$29.92	$30.03	$29.60	$29.75	$12.50	9,900
2016-07-01	$30.00	$30.33	$29.60	$29.75	$12.50	1,598
2016-06-30	$29.99	$29.99	$29.70	$29.78	$12.51	1,076
2016-06-29	$30.45	$30.45	$30.45	$30.45	$12.79	110
2016-06-28	$29.87	$29.87	$29.87	$29.87	$12.55	4
2016-06-27	$29.65	$30.49	$29.65	$30.45	$12.79	1,204
2016-06-24	$30.00	$30.60	$29.50	$30.50	$12.81	4,754
2016-06-23	$29.74	$30.40	$29.74	$30.01	$12.61	6,302
2016-06-22	$30.34	$30.34	$29.72	$29.90	$12.56	3,938
2016-06-21	$30.31	$30.40	$29.80	$29.80	$12.52	2,518
2016-06-20	$30.25	$30.33	$29.91	$29.92	$12.57	2,514
2016-06-17	$30.24	$30.25	$30.22	$30.22	$12.69	2,620
2016-06-16	$30.14	$30.14	$30.00	$30.00	$12.60	1,124
2016-06-15	$30.35	$30.35	$30.35	$30.35	$12.75	206
2016-06-14	$30.01	$30.39	$30.01	$30.35	$12.75	1,778
2016-06-13	$30.35	$30.35	$30.35	$30.35	$12.75	16
2016-06-10	$30.00	$30.35	$30.00	$30.35	$12.75	3,650
2016-06-09	$30.22	$30.34	$30.22	$30.34	$12.74	2,200
2016-06-08	$30.24	$30.24	$30.24	$30.24	$12.70	202
2016-06-07	$30.23	$30.50	$30.12	$30.24	$12.70	10,670
2016-06-06	$30.20	$30.59	$30.00	$30.59	$12.85	4,066
2016-06-03	$30.28	$30.70	$30.00	$30.20	$12.69	4,400
2016-06-02	$30.27	$30.32	$30.23	$30.32	$12.74	1,910
2016-06-01	$29.76	$30.50	$29.76	$30.30	$12.73	10,658
2016-05-31	$30.42	$30.81	$30.19	$30.25	$12.71	6,680
2016-05-27	$30.40	$30.90	$30.02	$30.16	$12.67	6,164
2016-05-26	$29.75	$31.04	$29.75	$31.04	$13.04	2,972
2016-05-25	$30.19	$30.66	$30.19	$30.30	$12.73	1,580
2016-05-24	$31.12	$31.12	$31.12	$31.12	$13.07	712
2016-05-23	$31.00	$31.00	$30.50	$30.50	$12.81	6,192
2016-05-20	$30.63	$30.75	$30.63	$30.75	$12.92	726
2016-05-19	$30.54	$31.24	$30.32	$30.60	$12.85	6,216
2016-05-18	$29.81	$29.81	$29.81	$29.81	$12.52	0
2016-05-17	$30.00	$30.05	$29.72	$29.81	$12.52	2,284
2016-05-16	$31.00	$31.00	$30.30	$30.30	$12.73	1,558
2016-05-13	$29.84	$31.25	$29.84	$29.90	$12.56	2,812
2016-05-12	$30.01	$30.41	$29.75	$30.25	$12.71	6,418
2016-05-11	$30.70	$30.87	$29.72	$30.01	$12.61	9,870
2016-05-10	$30.90	$30.90	$30.90	$30.90	$12.86	284
2016-05-09	$30.50	$30.62	$30.36	$30.62	$12.74	1,272
2016-05-06	$30.12	$30.64	$30.12	$30.36	$12.63	7,948
2016-05-05	$31.56	$31.56	$30.42	$30.64	$12.75	4,094
2016-05-04	$31.25	$31.25	$31.01	$31.06	$12.92	9,928
2016-05-03	$31.19	$31.87	$31.19	$31.87	$13.26	1,822
2016-05-02	$31.75	$31.75	$31.10	$31.10	$12.94	14,232
2016-04-29	$32.75	$32.75	$31.42	$32.25	$13.42	6,058
2016-04-28	$32.50	$32.50	$32.50	$32.50	$13.53	10
2016-04-27	$32.45	$32.50	$32.45	$32.50	$13.53	2,516
2016-04-26	$32.45	$32.45	$32.45	$32.45	$13.51	72
2016-04-25	$33.49	$33.65	$31.65	$32.45	$13.51	2,766
2016-04-22	$32.50	$32.94	$32.30	$32.31	$13.45	3,730
2016-04-21	$32.56	$32.56	$32.04	$32.50	$13.53	6,032
2016-04-20	$33.08	$33.08	$31.60	$31.60	$13.15	1,400
2016-04-19	$31.44	$31.45	$31.44	$31.45	$13.09	1,408
2016-04-18	$31.50	$32.70	$31.50	$32.70	$13.61	1,742
2016-04-15	$31.66	$31.66	$31.66	$31.66	$13.18	408
2016-04-14	$31.73	$31.93	$31.64	$31.66	$13.18	6,678
2016-04-13	$32.45	$32.75	$31.90	$32.75	$13.63	1,876
2016-04-12	$32.41	$32.41	$31.55	$31.85	$13.26	1,678
2016-04-11	$31.72	$32.90	$31.66	$32.42	$13.49	3,686
2016-04-08	$31.17	$31.17	$31.17	$31.17	$12.97	530
2016-04-07	$31.14	$31.20	$31.10	$31.15	$12.96	2,472
2016-04-06	$31.00	$31.08	$31.00	$31.08	$12.93	1,814
2016-04-05	$31.87	$31.87	$31.23	$31.23	$13.00	1,960
2016-04-04	$31.50	$32.47	$30.50	$31.81	$13.24	6,404
2016-04-01	$31.87	$32.24	$31.63	$31.75	$13.21	6,754
2016-03-31	$32.67	$33.02	$31.79	$31.79	$13.23	2,844
2016-03-30	$33.25	$33.50	$32.50	$32.92	$13.70	8,560
2016-03-29	$33.20	$33.20	$32.62	$33.20	$13.82	2,642
2016-03-28	$33.20	$33.20	$33.20	$33.20	$13.82	1,050
2016-03-24	$32.99	$32.99	$32.99	$32.99	$13.73	2,314
2016-03-23	$32.59	$32.59	$32.59	$32.59	$13.56	360
2016-03-22	$32.18	$32.73	$32.18	$32.30	$13.44	11,806
2016-03-21	$34.13	$34.13	$32.54	$32.54	$13.54	1,008
2016-03-18	$33.84	$34.45	$33.59	$34.43	$14.33	10,404
2016-03-17	$33.15	$33.62	$33.15	$33.62	$13.99	5,834
2016-03-16	$33.00	$33.35	$33.00	$33.35	$13.88	1,142
2016-03-15	$32.51	$33.32	$32.51	$33.00	$13.73	1,744
2016-03-14	$33.72	$33.72	$32.85	$32.85	$13.67	1,830
2016-03-11	$32.90	$33.37	$32.90	$33.10	$13.77	1,246
2016-03-10	$32.90	$32.90	$32.90	$32.90	$13.69	1,350
2016-03-09	$33.01	$33.01	$33.01	$33.01	$13.74	110
2016-03-08	$33.01	$33.01	$33.01	$33.01	$13.74	252
2016-03-07	$32.50	$33.19	$32.50	$32.75	$13.63	4,974
2016-03-04	$32.77	$32.80	$32.75	$32.75	$13.63	1,720
2016-03-03	$32.75	$32.75	$32.75	$32.75	$13.63	204
2016-03-02	$32.80	$32.80	$32.75	$32.75	$13.63	5,372
2016-03-01	$32.89	$32.89	$32.89	$32.89	$13.69	230
2016-02-29	$33.96	$33.96	$32.03	$32.03	$13.33	2,288
2016-02-26	$32.95	$34.00	$32.95	$34.00	$14.15	4,284
2016-02-25	$32.55	$32.81	$32.55	$32.81	$13.65	484
2016-02-24	$32.27	$32.95	$32.25	$32.95	$13.71	14,088
2016-02-23	$32.95	$32.95	$32.95	$32.95	$13.71	380
2016-02-22	$32.72	$32.80	$32.50	$32.55	$13.55	6,060
2016-02-19	$32.95	$32.95	$32.51	$32.55	$13.55	2,336
2016-02-18	$32.25	$32.25	$32.25	$32.25	$13.42	590
2016-02-17	$32.30	$32.30	$32.25	$32.25	$13.42	1,452
2016-02-16	$32.17	$33.00	$32.09	$32.56	$13.55	2,488
2016-02-12	$33.01	$33.01	$32.00	$32.49	$13.52	5,926
2016-02-11	$31.50	$31.50	$31.50	$31.50	$13.11	350
2016-02-10	$30.75	$30.75	$30.75	$30.75	$12.80	366
2016-02-09	$31.03	$32.00	$31.00	$32.00	$13.20	2,946
2016-02-08	$32.55	$32.55	$30.50	$30.50	$12.58	3,474
2016-02-05	$30.48	$30.74	$30.47	$30.74	$12.68	14,144
2016-02-04	$30.36	$30.64	$30.36	$30.64	$12.64	850
2016-02-03	$30.08	$30.14	$30.08	$30.14	$12.43	2,608
2016-02-02	$29.71	$29.96	$29.70	$29.90	$12.33	4,934
2016-02-01	$30.00	$30.00	$30.00	$30.00	$12.37	1,320
2016-01-29	$30.29	$30.29	$29.51	$29.51	$12.17	6,902
2016-01-28	$30.20	$30.50	$29.91	$30.50	$12.58	3,634
2016-01-27	$30.72	$30.72	$30.72	$30.72	$12.67	414
2016-01-26	$31.02	$31.02	$31.02	$31.02	$12.79	932
2016-01-25	$31.70	$31.70	$31.70	$31.70	$13.07	640
2016-01-22	$32.75	$32.75	$31.67	$31.70	$13.07	968
2016-01-21	$31.87	$31.87	$31.40	$31.40	$12.95	1,020
2016-01-20	$32.64	$32.69	$31.36	$31.40	$12.95	11,534
2016-01-19	$32.75	$34.05	$31.43	$33.79	$13.94	8,522
2016-01-15	$32.96	$33.00	$31.53	$31.55	$13.01	2,570
2016-01-14	$33.41	$33.41	$33.00	$33.35	$13.75	1,260
2016-01-13	$33.37	$33.86	$33.37	$33.86	$13.97	2,812
2016-01-12	$34.00	$34.00	$34.00	$34.00	$14.02	0
2016-01-11	$34.00	$34.00	$34.00	$34.00	$14.02	204
2016-01-08	$33.14	$33.49	$32.59	$32.59	$13.44	2,978
2016-01-07	$33.00	$33.87	$32.24	$33.87	$13.97	2,004
2016-01-06	$32.92	$32.92	$32.92	$32.92	$13.58	476
2016-01-05	$32.39	$33.60	$32.39	$32.92	$13.58	1,370
2016-01-04	$33.45	$33.45	$32.24	$32.24	$13.30	1,898
2015-12-31	$34.05	$34.05	$33.48	$33.48	$13.81	934
2015-12-30	$32.75	$34.20	$32.75	$33.70	$13.90	13,736
2015-12-29	$32.43	$32.50	$32.21	$32.50	$13.40	5,142
2015-12-28	$32.66	$32.66	$31.70	$31.77	$13.10	1,178
2015-12-24	$32.50	$32.50	$32.25	$32.50	$13.40	2,986
2015-12-23	$32.82	$32.82	$32.82	$32.82	$13.54	12
2015-12-22	$32.04	$32.82	$32.01	$32.82	$13.54	1,800
2015-12-21	$32.84	$32.84	$32.01	$32.10	$13.24	2,644
2015-12-18	$31.74	$32.31	$31.37	$32.31	$13.33	6,408
2015-12-17	$31.42	$31.70	$30.91	$31.69	$13.07	7,674
2015-12-16	$31.50	$31.50	$31.50	$31.50	$12.99	884
2015-12-15	$31.50	$31.50	$31.45	$31.50	$12.99	1,250
2015-12-14	$31.00	$31.30	$31.00	$31.30	$12.91	400
2015-12-11	$31.42	$31.42	$30.50	$31.04	$12.80	1,352
2015-12-10	$31.50	$31.50	$31.45	$31.45	$12.97	1,516
2015-12-09	$31.50	$31.50	$31.47	$31.47	$12.98	1,280
2015-12-08	$31.40	$31.40	$31.40	$31.40	$12.95	310
2015-12-07	$31.35	$31.36	$31.25	$31.25	$12.89	5,110
2015-12-04	$31.49	$31.50	$31.45	$31.50	$12.99	1,286
2015-12-03	$30.88	$31.50	$30.75	$30.75	$12.68	1,550
2015-12-02	$31.05	$31.46	$30.08	$31.46	$12.97	1,316
2015-12-01	$30.60	$30.79	$30.60	$30.70	$12.66	2,462
2015-11-30	$30.50	$31.23	$30.50	$31.23	$12.88	6,822
2015-11-27	$31.00	$31.00	$30.06	$30.06	$12.40	916
2015-11-25	$30.70	$30.96	$30.51	$30.51	$12.58	2,012
2015-11-24	$30.05	$30.05	$30.05	$30.05	$12.39	400
2015-11-23	$30.34	$30.34	$30.34	$30.34	$12.51	418
2015-11-20	$29.85	$29.85	$29.85	$29.85	$12.31	68
2015-11-19	$30.03	$30.16	$29.85	$29.85	$12.31	3,730
2015-11-18	$30.01	$30.22	$30.01	$30.10	$12.41	9,054
2015-11-17	$31.00	$31.00	$30.05	$30.27	$12.48	2,954
2015-11-16	$31.20	$31.20	$31.20	$31.20	$12.87	162
2015-11-13	$31.29	$31.29	$31.20	$31.20	$12.87	560
2015-11-12	$30.65	$31.74	$30.65	$31.71	$13.08	3,206
2015-11-11	$31.14	$31.50	$30.38	$31.48	$12.98	4,852
2015-11-10	$30.00	$31.62	$30.00	$31.59	$13.03	4,664
2015-11-09	$30.65	$30.65	$30.65	$30.65	$12.53	0
2015-11-06	$29.95	$30.76	$29.68	$30.65	$12.53	9,900
2015-11-05	$29.45	$29.45	$29.43	$29.43	$12.03	1,276
2015-11-04	$29.88	$30.00	$29.35	$30.00	$12.26	8,912
2015-11-03	$29.68	$29.92	$29.63	$29.88	$12.21	15,050
2015-11-02	$28.77	$29.00	$28.77	$29.00	$11.85	600
2015-10-30	$29.68	$29.68	$29.50	$29.50	$12.06	1,360
2015-10-29	$29.00	$29.00	$29.00	$29.00	$11.85	126
2015-10-28	$29.12	$29.45	$29.00	$29.00	$11.85	3,922
2015-10-27	$30.03	$30.09	$29.05	$29.05	$11.88	13,044
2015-10-26	$29.30	$29.65	$29.30	$29.63	$12.11	680
2015-10-23	$29.40	$29.40	$29.40	$29.40	$12.02	10
2015-10-22	$30.10	$30.10	$30.10	$30.10	$12.30	600
2015-10-21	$29.75	$29.75	$29.75	$29.75	$12.16	400
2015-10-20	$29.50	$29.65	$29.50	$29.61	$12.11	4,200
2015-10-19	$29.20	$29.50	$29.20	$29.50	$12.06	86
2015-10-16	$29.20	$29.20	$29.20	$29.20	$11.94	934
2015-10-15	$30.10	$30.10	$29.02	$29.80	$12.18	3,492
2015-10-14	$29.99	$29.99	$29.79	$29.79	$12.18	74
2015-10-13	$29.99	$29.99	$29.99	$29.99	$12.26	4
2015-10-12	$29.98	$29.98	$29.98	$29.98	$12.26	300
2015-10-09	$29.38	$29.60	$29.38	$29.40	$12.02	888
2015-10-08	$29.65	$29.70	$29.61	$29.70	$12.14	1,382
2015-10-07	$30.08	$30.10	$29.10	$29.10	$11.90	15,980
2015-10-06	$28.86	$30.50	$28.86	$29.77	$12.17	31,072
2015-10-05	$29.00	$29.00	$28.80	$28.80	$11.77	5,418
2015-10-02	$29.41	$29.41	$28.91	$28.91	$11.82	4,802
2015-10-01	$28.92	$28.92	$28.92	$28.92	$11.82	0
2015-09-30	$28.95	$28.95	$28.92	$28.92	$11.82	746
2015-09-29	$28.91	$28.91	$28.91	$28.91	$11.82	40
2015-09-28	$29.50	$29.58	$28.91	$28.91	$11.82	3,656
2015-09-25	$29.30	$30.53	$29.22	$30.53	$12.48	2,074
2015-09-24	$29.00	$29.05	$29.00	$29.00	$11.85	1,708
2015-09-23	$29.50	$29.76	$29.01	$29.11	$11.90	9,930
2015-09-22	$29.24	$30.01	$29.21	$29.30	$11.98	11,064
2015-09-21	$29.28	$31.70	$29.28	$29.93	$12.24	4,280
2015-09-18	$30.96	$31.71	$29.19	$29.19	$11.93	8,794
2015-09-17	$30.50	$30.50	$30.29	$30.29	$12.38	4,562
2015-09-16	$29.82	$30.10	$29.65	$30.10	$12.30	6,940
2015-09-15	$30.00	$30.72	$28.55	$29.79	$12.18	18,784
2015-09-14	$30.95	$30.95	$29.95	$30.00	$12.26	3,378
2015-09-11	$30.73	$31.00	$30.73	$31.00	$12.67	3,382
2015-09-10	$31.00	$31.00	$29.00	$30.75	$12.57	5,298
2015-09-09	$30.88	$30.97	$30.13	$30.97	$12.66	2,988
2015-09-08	$29.81	$30.97	$29.00	$30.97	$12.66	7,336

Salisbury Bancorp Inc (SAL) News Headlines

Recent Salisbury Bancorp Inc (SAL) News

Similar Companies to Salisbury Bancorp Inc (SAL) 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

Salisbury Bancorp Inc (SAL) Exchange: NASDAQ