Sandy Spring Bancorp (SASR) Stock

Data as of May 2, 2025

$27.95 ($0.35) 1.27%

Sandy Spring Bancorp - Daily Information

Click for more stock information on Sandy Spring Bancorp.

Daily Information	Data
Date	May 2, 2025
Open	$27.16
Previous Close	$27.95
High	$28.10
Low	$26.92
Adjusted Open	$27.16
Previous Adjusted Close	$27.95
Adjusted High	$28.10
Adjusted Low	$26.92

About Sandy Spring Bancorp (SASR)

Sandy Spring Bancorp, Inc. is a financial holding company headquartered in Olney, Maryland, operating more than 50 community banking offices throughout Maryland, Virginia, and Washington D.C. and three loan production offices in Georgia, Virginia and Pennsylvania. Since inception, Sandy Spring Bancorp has achieved steady growth and financial success through the expansion of its branch network, the expansion of its services, the development of internal systems, and the acquisition of complementary businesses. Sandy Spring Bank, the banking subsidiary of Sandy Spring Bancorp, currently has over $7 billion in assets and provides a wide range of retail and commercial banking services, insurance and investment services, and wealth management services, including trust and banking services. Sandy Spring Bancorp has been publicly traded on NASDAQ since 1998 under the ticker symbol âSASRâ.

Invest in Sandy Spring Bancorp (SASR)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Sandy Spring Bancorp (SASR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-31	$27.16	$28.10	$26.92	$27.95	$27.95	2,059,482
2025-03-28	$28.43	$28.55	$27.28	$27.60	$27.60	233,889
2025-03-27	$28.75	$28.89	$28.28	$28.49	$28.49	293,735
2025-03-26	$29.17	$29.46	$28.53	$28.68	$28.68	218,175
2025-03-25	$29.60	$29.93	$29.04	$29.07	$29.07	233,511
2025-03-24	$29.27	$29.79	$29.21	$29.62	$29.62	262,253
2025-03-21	$28.86	$29.21	$28.60	$28.82	$28.82	559,598
2025-03-20	$28.93	$29.59	$28.93	$29.05	$29.05	149,915
2025-03-19	$29.40	$29.61	$28.98	$29.26	$29.26	248,024
2025-03-18	$29.22	$29.48	$29.03	$29.40	$29.40	164,340
2025-03-17	$29.02	$29.47	$29.02	$29.38	$29.38	310,271
2025-03-14	$28.96	$29.13	$28.73	$29.12	$29.12	163,740
2025-03-13	$29.15	$29.39	$28.64	$28.70	$28.70	205,392
2025-03-12	$28.87	$29.04	$28.38	$28.80	$28.80	425,258
2025-03-11	$29.07	$29.35	$28.44	$28.59	$28.59	583,281
2025-03-10	$29.34	$29.71	$28.78	$28.96	$28.96	241,672
2025-03-07	$30.06	$30.83	$29.42	$29.82	$29.82	151,206
2025-03-06	$30.25	$32.76	$29.78	$30.05	$30.05	218,994
2025-03-05	$31.30	$31.30	$30.30	$30.57	$30.57	218,720
2025-03-04	$31.17	$31.49	$30.31	$30.84	$30.84	234,614
2025-03-03	$31.94	$32.45	$31.17	$31.54	$31.54	179,318
2025-02-28	$31.90	$33.02	$31.66	$31.97	$31.97	301,329
2025-02-27	$31.63	$32.10	$31.35	$31.65	$31.65	181,523
2025-02-26	$31.56	$31.96	$31.28	$31.72	$31.72	206,862
2025-02-25	$31.78	$32.15	$31.50	$31.62	$31.62	243,808
2025-02-24	$31.98	$32.99	$31.55	$31.55	$31.55	221,914
2025-02-21	$33.31	$33.45	$31.58	$31.62	$31.62	213,811
2025-02-20	$33.63	$33.70	$32.66	$32.99	$32.99	185,384
2025-02-19	$33.35	$33.94	$32.50	$33.83	$33.83	182,587
2025-02-18	$33.64	$34.05	$33.51	$33.88	$33.88	263,765
2025-02-14	$32.98	$34.63	$32.98	$33.65	$33.65	158,704
2025-02-13	$33.74	$33.84	$33.30	$33.77	$33.77	471,912
2025-02-12	$34.03	$34.36	$33.49	$33.52	$33.52	460,264
2025-02-11	$33.61	$34.93	$33.61	$34.82	$34.47	180,568
2025-02-10	$34.50	$34.52	$33.98	$34.29	$33.95	223,767
2025-02-07	$34.95	$34.95	$34.04	$34.40	$34.05	213,868
2025-02-06	$34.50	$35.16	$34.20	$35.08	$34.73	153,236
2025-02-05	$33.52	$34.50	$33.44	$34.34	$34.00	224,096
2025-02-04	$32.86	$34.39	$32.86	$34.24	$33.90	145,539
2025-02-03	$32.76	$33.64	$32.68	$33.08	$32.75	164,811
2025-01-31	$33.59	$34.41	$33.28	$33.83	$33.49	256,196
2025-01-30	$33.86	$34.07	$33.22	$33.61	$33.27	230,240
2025-01-29	$33.57	$34.13	$33.29	$33.47	$33.13	193,261
2025-01-28	$32.50	$34.12	$32.50	$33.66	$33.32	227,324
2025-01-27	$32.76	$33.84	$32.34	$33.73	$33.39	246,966
2025-01-24	$32.69	$33.45	$32.30	$32.75	$32.75	201,969
2025-01-23	$33.91	$33.91	$32.13	$32.85	$32.85	249,497
2025-01-22	$34.00	$34.17	$33.68	$33.88	$33.88	196,624
2025-01-21	$34.16	$34.56	$33.77	$34.24	$34.24	247,535
2025-01-17	$34.06	$34.29	$33.45	$33.87	$33.87	156,464
2025-01-16	$33.85	$34.19	$33.33	$33.66	$33.66	174,375
2025-01-15	$34.86	$35.13	$33.81	$34.08	$34.08	217,128
2025-01-14	$31.98	$33.79	$31.91	$33.76	$33.76	298,103
2025-01-13	$30.63	$31.72	$30.63	$31.67	$31.67	307,628
2025-01-10	$31.49	$32.66	$30.33	$30.94	$30.94	710,866
2025-01-08	$32.00	$32.45	$31.60	$32.21	$32.21	269,640
2025-01-07	$32.55	$32.80	$31.72	$32.11	$32.11	306,002
2025-01-06	$32.92	$33.29	$32.40	$32.43	$32.43	306,991
2025-01-03	$32.79	$33.08	$32.31	$32.96	$32.96	126,247
2025-01-02	$33.98	$34.00	$32.77	$32.77	$32.77	109,430
2024-12-31	$33.92	$34.13	$33.55	$33.71	$33.71	148,617
2024-12-30	$33.55	$33.91	$33.14	$33.67	$33.67	147,174
2024-12-27	$34.26	$34.66	$33.46	$33.76	$33.76	155,179
2024-12-26	$33.92	$34.68	$33.73	$34.58	$34.58	186,023
2024-12-24	$33.94	$34.20	$33.74	$34.19	$34.19	62,098
2024-12-23	$33.76	$34.24	$33.65	$33.96	$33.96	269,967
2024-12-20	$32.96	$34.39	$32.96	$34.00	$34.00	824,648
2024-12-19	$33.81	$34.43	$33.10	$33.23	$33.23	249,308
2024-12-18	$35.75	$35.94	$33.22	$33.32	$33.32	365,062
2024-12-17	$36.25	$36.60	$35.39	$35.40	$35.40	246,068
2024-12-16	$36.56	$36.61	$36.17	$36.49	$36.49	308,766
2024-12-13	$36.91	$37.02	$36.39	$36.62	$36.62	147,674
2024-12-12	$37.13	$37.33	$36.49	$36.85	$36.85	310,923
2024-12-11	$37.73	$38.05	$37.27	$37.32	$37.32	251,004
2024-12-10	$37.55	$38.12	$37.16	$37.31	$37.31	183,369
2024-12-09	$37.79	$38.24	$37.54	$37.54	$37.54	189,870
2024-12-06	$37.56	$37.80	$37.17	$37.67	$37.67	163,319
2024-12-05	$38.08	$38.35	$37.30	$37.43	$37.43	185,630
2024-12-04	$37.76	$38.19	$37.28	$37.91	$37.91	176,060
2024-12-03	$38.01	$38.39	$37.69	$37.76	$37.76	203,314
2024-12-02	$37.78	$38.49	$37.51	$38.11	$38.11	248,620
2024-11-29	$37.93	$37.93	$36.98	$37.68	$37.68	144,590
2024-11-27	$37.99	$38.31	$37.47	$37.51	$37.51	204,480
2024-11-26	$38.31	$38.54	$37.84	$37.86	$37.86	204,907
2024-11-25	$38.42	$39.55	$37.83	$38.71	$38.71	317,828
2024-11-22	$37.37	$38.14	$37.15	$37.85	$37.85	281,530
2024-11-21	$36.80	$37.74	$36.68	$37.17	$37.17	303,296
2024-11-20	$37.00	$37.10	$36.38	$36.57	$36.57	293,811
2024-11-19	$36.64	$37.44	$36.64	$37.03	$37.03	165,582
2024-11-18	$37.66	$37.91	$37.29	$37.34	$37.34	183,529
2024-11-15	$38.17	$38.45	$37.35	$37.63	$37.63	229,387
2024-11-14	$38.34	$38.34	$37.74	$38.01	$38.01	281,718
2024-11-13	$38.62	$38.95	$38.00	$38.32	$37.98	362,453
2024-11-12	$38.08	$38.63	$37.90	$38.08	$37.74	391,172
2024-11-11	$38.25	$39.06	$38.11	$38.26	$37.92	686,483
2024-11-08	$37.28	$37.87	$36.96	$37.54	$37.21	288,777
2024-11-07	$37.95	$38.54	$36.85	$37.28	$36.95	411,143
2024-11-06	$35.97	$38.52	$35.94	$38.51	$38.17	842,440
2024-11-05	$32.98	$33.54	$32.81	$33.41	$33.11	502,922
2024-11-04	$33.14	$33.14	$32.57	$32.78	$32.49	322,922
2024-11-01	$33.80	$34.27	$33.33	$33.35	$33.35	264,033
2024-10-31	$34.04	$34.24	$33.64	$33.64	$33.64	259,429
2024-10-30	$33.69	$34.63	$33.69	$34.10	$34.10	363,991
2024-10-29	$33.71	$33.93	$33.37	$33.91	$33.91	394,451
2024-10-28	$32.58	$33.82	$32.56	$33.69	$33.69	590,476
2024-10-25	$32.85	$33.29	$32.29	$32.42	$32.42	686,896
2024-10-24	$32.39	$32.80	$32.18	$32.62	$32.62	961,449
2024-10-23	$31.94	$32.71	$31.94	$32.36	$32.36	1,005,371
2024-10-22	$32.05	$32.31	$31.28	$32.04	$32.04	2,483,439
2024-10-21	$32.65	$33.20	$31.65	$31.78	$31.78	5,775,894
2024-10-18	$33.16	$33.28	$32.58	$32.61	$32.61	195,219
2024-10-17	$32.86	$33.40	$32.76	$33.11	$33.11	236,453
2024-10-16	$33.33	$33.64	$33.04	$33.34	$33.34	193,371
2024-10-15	$32.53	$33.79	$32.29	$33.00	$33.00	194,583
2024-10-14	$31.88	$32.62	$31.60	$32.43	$32.43	134,014
2024-10-11	$31.37	$32.38	$31.37	$31.90	$31.90	291,549
2024-10-10	$31.11	$31.40	$30.97	$31.19	$31.19	114,313
2024-10-09	$31.03	$31.80	$31.03	$31.41	$31.41	90,094
2024-10-08	$31.58	$31.61	$31.11	$31.14	$31.14	97,049
2024-10-07	$31.41	$31.55	$31.16	$31.43	$31.43	169,428
2024-10-04	$31.40	$31.98	$31.27	$31.53	$31.53	160,518
2024-10-03	$30.42	$31.06	$30.15	$31.06	$31.06	226,154
2024-10-02	$30.44	$31.07	$30.43	$30.54	$30.54	232,169
2024-10-01	$31.42	$31.45	$30.00	$30.44	$30.44	289,076
2024-09-30	$30.95	$31.62	$30.88	$31.37	$31.37	207,656
2024-09-27	$31.70	$31.70	$30.91	$31.15	$31.15	222,598
2024-09-26	$31.54	$31.70	$31.14	$31.25	$31.25	211,006
2024-09-25	$31.80	$31.91	$31.16	$31.21	$31.21	311,610
2024-09-24	$32.29	$32.41	$31.58	$31.71	$31.71	210,543
2024-09-23	$32.60	$33.00	$31.93	$32.25	$32.25	234,456
2024-09-20	$33.29	$33.32	$32.52	$32.54	$32.54	702,694
2024-09-19	$33.29	$33.55	$32.26	$33.51	$33.51	444,103
2024-09-18	$33.03	$34.19	$32.30	$32.38	$32.38	318,266
2024-09-17	$32.58	$33.08	$32.16	$33.03	$33.03	362,552
2024-09-16	$32.27	$32.61	$31.69	$32.13	$32.13	179,180
2024-09-13	$31.84	$32.23	$31.62	$32.14	$32.14	239,709
2024-09-12	$32.00	$32.15	$31.01	$31.38	$31.38	257,192
2024-09-11	$30.53	$31.87	$30.47	$31.72	$31.72	480,442
2024-09-10	$30.95	$31.02	$30.11	$30.96	$30.96	487,033
2024-09-09	$30.88	$31.13	$30.46	$30.67	$30.67	393,328
2024-09-06	$31.59	$32.07	$30.62	$30.78	$30.78	416,570
2024-09-05	$32.16	$32.38	$31.05	$31.51	$31.51	979,060
2024-09-04	$30.63	$32.14	$30.39	$31.60	$31.60	1,112,447
2024-09-03	$30.89	$31.53	$30.50	$30.75	$30.75	201,522
2024-08-30	$30.96	$31.32	$30.71	$31.30	$31.30	189,713
2024-08-29	$31.34	$31.36	$30.67	$30.95	$30.95	132,204
2024-08-28	$30.81	$31.39	$30.69	$31.11	$31.11	143,308
2024-08-27	$30.85	$31.02	$29.70	$30.94	$30.94	189,399
2024-08-26	$31.68	$31.85	$30.95	$31.02	$31.02	295,733
2024-08-23	$29.77	$31.85	$29.47	$31.42	$31.42	290,058
2024-08-22	$29.26	$29.80	$29.26	$29.47	$29.47	190,254
2024-08-21	$29.37	$29.82	$29.17	$29.32	$29.32	372,507
2024-08-20	$29.31	$29.31	$28.75	$29.22	$29.22	502,080
2024-08-19	$29.18	$29.41	$28.92	$29.39	$29.39	270,972
2024-08-16	$28.49	$29.32	$28.09	$29.12	$29.12	228,933
2024-08-15	$28.59	$28.98	$28.41	$28.53	$28.53	286,567
2024-08-14	$28.17	$28.17	$27.61	$27.95	$27.95	317,932
2024-08-13	$28.29	$28.50	$27.73	$28.39	$28.05	280,108
2024-08-12	$28.41	$28.66	$27.59	$27.87	$27.54	247,467
2024-08-09	$28.08	$28.22	$27.38	$28.09	$27.75	252,087
2024-08-08	$28.27	$28.39	$27.62	$28.20	$27.86	234,186
2024-08-07	$28.26	$28.47	$27.62	$27.67	$27.34	177,870
2024-08-06	$27.66	$28.14	$27.21	$27.66	$27.33	163,016
2024-08-05	$27.17	$28.08	$26.72	$27.62	$27.29	288,391
2024-08-02	$28.05	$28.69	$27.82	$28.65	$28.31	270,773
2024-08-01	$30.64	$30.64	$28.88	$29.24	$28.89	338,884
2024-07-31	$31.17	$31.56	$30.30	$30.63	$30.26	367,010
2024-07-30	$31.09	$31.39	$30.72	$31.08	$30.71	253,734
2024-07-29	$31.32	$31.64	$30.50	$30.84	$30.47	406,581
2024-07-26	$31.26	$31.83	$30.67	$31.35	$31.35	473,049
2024-07-25	$30.34	$31.58	$30.10	$30.92	$30.92	525,446
2024-07-24	$31.16	$31.42	$30.23	$30.26	$30.26	315,952
2024-07-23	$29.86	$31.71	$29.49	$31.15	$31.15	369,206
2024-07-22	$29.15	$30.11	$28.97	$29.88	$29.88	396,776
2024-07-19	$29.32	$30.09	$29.30	$29.41	$29.41	256,039
2024-07-18	$29.41	$30.22	$29.08	$29.31	$29.31	337,180
2024-07-17	$28.61	$30.05	$28.12	$29.93	$29.93	404,840
2024-07-16	$28.12	$29.05	$27.82	$29.00	$29.00	317,781
2024-07-15	$27.14	$28.20	$27.14	$27.71	$27.71	360,261
2024-07-12	$27.22	$27.68	$26.76	$26.79	$26.79	384,913
2024-07-11	$25.00	$27.14	$25.00	$27.00	$27.00	565,003
2024-07-10	$24.25	$24.90	$24.24	$24.85	$24.85	234,943
2024-07-09	$23.61	$24.23	$23.45	$24.20	$24.20	269,969
2024-07-08	$23.81	$23.89	$23.52	$23.70	$23.70	176,347
2024-07-05	$24.03	$24.08	$23.44	$23.54	$23.54	221,188
2024-07-03	$24.31	$24.34	$23.93	$24.10	$24.10	193,076
2024-07-02	$23.88	$24.32	$23.79	$24.25	$24.25	200,874
2024-07-01	$24.18	$24.56	$23.78	$23.83	$23.83	299,393
2024-06-28	$23.75	$24.41	$23.75	$24.36	$24.36	1,042,548
2024-06-27	$23.47	$23.60	$22.68	$23.55	$23.55	187,117
2024-06-26	$22.77	$23.51	$22.77	$23.43	$23.43	267,552
2024-06-25	$23.33	$23.37	$22.92	$22.94	$22.94	235,934
2024-06-24	$22.82	$23.61	$22.70	$23.46	$23.46	271,177
2024-06-21	$22.95	$22.95	$22.53	$22.75	$22.75	753,036
2024-06-20	$22.51	$22.96	$22.48	$22.90	$22.90	215,891
2024-06-18	$22.49	$22.82	$21.95	$22.72	$22.72	252,967
2024-06-17	$22.22	$22.59	$21.87	$22.58	$22.58	273,562
2024-06-14	$22.48	$22.57	$22.16	$22.28	$22.28	243,977
2024-06-13	$22.79	$22.80	$22.38	$22.76	$22.76	304,170
2024-06-12	$22.62	$23.17	$22.36	$22.86	$22.86	366,124
2024-06-11	$21.57	$21.94	$21.37	$21.76	$21.76	152,271
2024-06-10	$22.13	$22.24	$21.62	$21.77	$21.77	179,665
2024-06-07	$22.09	$22.33	$22.04	$22.27	$22.27	176,651
2024-06-06	$22.57	$22.67	$22.02	$22.38	$22.38	275,575
2024-06-05	$23.21	$23.21	$22.44	$22.66	$22.66	391,999
2024-06-04	$23.00	$23.35	$22.84	$22.99	$22.99	392,099
2024-06-03	$23.64	$23.73	$23.03	$23.28	$23.28	388,614
2024-05-31	$23.10	$23.44	$22.96	$23.44	$23.44	350,200
2024-05-30	$22.44	$22.97	$22.42	$22.93	$22.93	252,463
2024-05-29	$21.84	$22.09	$21.58	$22.08	$22.08	262,531
2024-05-28	$23.23	$23.23	$22.26	$22.30	$22.30	231,264
2024-05-24	$23.49	$23.49	$23.11	$23.16	$23.16	208,218
2024-05-23	$24.07	$24.07	$23.24	$23.32	$23.32	296,993
2024-05-22	$24.00	$24.16	$23.85	$24.07	$24.07	255,876
2024-05-21	$23.39	$24.14	$23.39	$24.08	$24.08	216,115
2024-05-20	$23.90	$24.05	$23.55	$23.58	$23.58	227,903
2024-05-17	$23.89	$24.29	$23.78	$23.93	$23.93	275,411
2024-05-16	$23.48	$23.82	$23.43	$23.80	$23.80	205,803
2024-05-15	$23.47	$23.71	$23.33	$23.57	$23.57	372,401
2024-05-14	$23.12	$23.19	$22.89	$23.08	$23.08	212,103
2024-05-13	$23.06	$23.24	$22.79	$22.79	$22.79	253,642
2024-05-10	$22.30	$22.86	$22.25	$22.83	$22.83	275,080
2024-05-09	$22.38	$22.62	$22.05	$22.49	$22.49	250,129
2024-05-08	$21.38	$22.35	$21.37	$22.32	$22.32	352,008
2024-05-07	$22.01	$22.24	$21.57	$21.59	$21.59	223,588
2024-05-06	$22.36	$22.38	$22.16	$22.25	$21.91	329,217
2024-05-03	$21.93	$22.27	$21.93	$22.24	$22.24	196,498
2024-05-02	$21.41	$21.81	$21.24	$21.72	$21.72	220,600
2024-05-01	$20.61	$21.54	$20.61	$21.15	$21.15	254,874
2024-04-30	$20.82	$20.92	$20.42	$20.45	$20.45	167,914
2024-04-29	$21.45	$21.55	$20.88	$20.92	$20.92	277,967
2024-04-26	$21.19	$21.63	$21.19	$21.49	$21.49	290,399
2024-04-25	$21.17	$21.44	$20.79	$21.37	$21.37	290,023
2024-04-24	$21.53	$22.59	$21.13	$21.50	$21.50	470,919
2024-04-23	$20.93	$22.06	$20.93	$21.91	$21.91	298,417
2024-04-22	$20.73	$21.08	$20.71	$20.84	$20.84	257,755
2024-04-19	$19.84	$20.78	$19.81	$20.76	$20.76	267,599
2024-04-18	$19.81	$20.23	$19.81	$19.95	$19.95	300,540
2024-04-17	$20.14	$20.28	$19.79	$19.81	$19.81	198,385
2024-04-16	$19.96	$20.09	$19.52	$19.94	$19.94	320,723
2024-04-15	$20.28	$20.76	$19.95	$19.99	$19.99	318,627
2024-04-12	$20.09	$20.36	$20.05	$20.30	$20.30	357,674
2024-04-11	$20.72	$20.96	$20.00	$20.35	$20.35	430,524
2024-04-10	$21.15	$21.15	$20.21	$20.46	$20.46	485,642
2024-04-09	$21.80	$22.07	$21.74	$21.80	$21.80	405,566
2024-04-08	$21.41	$21.81	$21.26	$21.77	$21.77	329,291
2024-04-05	$21.30	$21.51	$21.15	$21.21	$21.21	432,103
2024-04-04	$21.94	$21.95	$21.38	$21.48	$21.48	409,664
2024-04-03	$21.87	$22.20	$21.40	$21.55	$21.55	357,297
2024-04-02	$22.00	$22.17	$21.79	$22.02	$22.02	184,710
2024-04-01	$23.24	$23.37	$22.22	$22.27	$22.27	185,703
2024-03-28	$22.69	$23.24	$22.68	$23.18	$23.18	409,604
2024-03-27	$21.85	$22.79	$21.85	$22.73	$22.73	311,253
2024-03-26	$22.26	$22.36	$21.78	$21.79	$21.79	194,288
2024-03-25	$22.02	$22.31	$22.02	$22.17	$22.17	167,317
2024-03-22	$22.30	$22.30	$21.70	$21.92	$21.92	202,197
2024-03-21	$22.20	$22.45	$21.87	$22.17	$22.17	408,928
2024-03-20	$20.72	$22.17	$20.66	$21.92	$21.92	292,692
2024-03-19	$20.56	$21.14	$20.56	$20.88	$20.88	390,820
2024-03-18	$21.06	$21.06	$20.60	$20.60	$20.60	328,535
2024-03-15	$20.62	$21.27	$20.62	$20.94	$20.94	2,019,198
2024-03-14	$21.54	$21.54	$20.49	$20.68	$20.68	507,763
2024-03-13	$22.06	$22.34	$21.51	$21.66	$21.66	336,578
2024-03-12	$22.16	$22.23	$21.77	$22.12	$22.12	366,760
2024-03-11	$22.10	$22.40	$21.89	$22.16	$22.16	404,206
2024-03-08	$22.62	$23.03	$22.30	$22.39	$22.39	332,140
2024-03-07	$22.74	$22.89	$22.05	$22.25	$22.25	241,566
2024-03-06	$22.31	$22.73	$21.81	$22.38	$22.38	276,446
2024-03-05	$21.21	$22.54	$21.15	$22.34	$22.34	286,849
2024-03-04	$21.81	$22.10	$21.34	$21.36	$21.36	195,179
2024-03-01	$21.73	$21.91	$21.23	$21.77	$21.77	267,362
2024-02-29	$21.95	$22.11	$21.67	$21.98	$21.98	260,160
2024-02-28	$21.23	$21.47	$21.15	$21.40	$21.40	271,203
2024-02-27	$21.74	$22.16	$21.34	$21.46	$21.46	240,178
2024-02-26	$22.04	$22.24	$21.43	$21.43	$21.43	464,909
2024-02-23	$21.95	$22.29	$21.64	$22.11	$22.11	652,115
2024-02-22	$21.84	$22.00	$21.61	$21.90	$21.90	444,649
2024-02-21	$22.12	$22.24	$21.82	$21.91	$21.91	297,553
2024-02-20	$22.44	$22.79	$22.11	$22.11	$22.11	223,979
2024-02-16	$22.77	$23.03	$22.45	$22.68	$22.68	190,323
2024-02-15	$22.25	$23.30	$21.98	$23.09	$23.09	544,752
2024-02-14	$22.27	$22.42	$21.84	$22.04	$22.04	311,996
2024-02-13	$22.44	$22.56	$21.55	$22.00	$22.00	310,121
2024-02-12	$23.00	$23.82	$22.94	$23.50	$23.14	285,368
2024-02-09	$22.75	$23.27	$22.43	$23.00	$22.65	303,976
2024-02-08	$22.61	$22.99	$22.31	$22.70	$22.35	232,509
2024-02-07	$23.03	$23.45	$22.43	$22.68	$22.33	282,351
2024-02-06	$23.58	$23.86	$23.10	$23.15	$22.80	194,858
2024-02-05	$23.58	$23.73	$23.12	$23.58	$23.22	268,143
2024-02-02	$23.67	$24.34	$23.55	$23.87	$23.51	274,727
2024-02-01	$24.77	$24.91	$23.43	$24.21	$23.84	238,556
2024-01-31	$25.76	$25.84	$24.38	$24.38	$24.01	279,909
2024-01-30	$26.29	$26.47	$26.07	$26.19	$25.79	186,586
2024-01-29	$25.95	$26.53	$25.63	$26.38	$25.98	213,159
2024-01-26	$26.07	$26.18	$25.71	$25.77	$25.77	138,149
2024-01-25	$26.04	$26.23	$25.52	$25.73	$25.73	298,059
2024-01-24	$26.02	$26.13	$25.39	$25.87	$25.87	323,678
2024-01-23	$26.82	$27.24	$24.96	$25.77	$25.77	305,070
2024-01-22	$25.99	$26.60	$25.75	$26.58	$26.58	137,566
2024-01-19	$25.26	$25.68	$24.88	$25.62	$25.62	130,905
2024-01-18	$25.45	$25.45	$24.83	$25.10	$25.10	108,329
2024-01-17	$24.76	$25.36	$24.76	$25.19	$25.19	108,456
2024-01-16	$25.17	$25.54	$25.07	$25.28	$25.28	127,479
2024-01-12	$26.37	$26.74	$25.47	$25.72	$25.72	96,531
2024-01-11	$26.27	$26.66	$25.61	$26.07	$26.07	118,526
2024-01-10	$26.34	$26.42	$26.10	$26.41	$26.41	99,626
2024-01-09	$26.24	$26.45	$26.11	$26.42	$26.42	151,113
2024-01-08	$26.56	$26.72	$26.28	$26.70	$26.70	127,692
2024-01-05	$26.35	$27.00	$26.35	$26.56	$26.56	163,432
2024-01-04	$26.50	$26.89	$26.42	$26.61	$26.61	116,784
2024-01-03	$27.17	$27.36	$26.33	$26.38	$26.38	259,898
2024-01-02	$26.95	$27.90	$26.95	$27.36	$27.36	139,623
2023-12-29	$27.41	$27.70	$27.08	$27.24	$27.24	249,456
2023-12-28	$27.49	$27.68	$27.31	$27.57	$27.57	100,211
2023-12-27	$27.59	$27.80	$27.44	$27.68	$27.68	115,244
2023-12-26	$27.10	$27.70	$26.94	$27.65	$27.65	135,237
2023-12-22	$26.82	$27.25	$26.75	$26.91	$26.91	101,222
2023-12-21	$26.49	$26.90	$26.30	$26.60	$26.60	113,706
2023-12-20	$26.59	$27.22	$26.17	$26.22	$26.22	146,823
2023-12-19	$26.08	$26.80	$25.96	$26.55	$26.55	181,320
2023-12-18	$26.35	$26.67	$25.70	$25.98	$25.98	164,370
2023-12-15	$26.70	$26.84	$26.02	$26.07	$26.07	684,589
2023-12-14	$25.91	$27.03	$25.91	$26.58	$26.58	346,424
2023-12-13	$23.45	$25.63	$23.24	$25.55	$25.55	429,908
2023-12-12	$23.62	$23.62	$23.22	$23.38	$23.38	141,743
2023-12-11	$23.69	$23.85	$23.54	$23.59	$23.59	131,614
2023-12-08	$23.82	$24.08	$23.45	$23.81	$23.81	153,086
2023-12-07	$23.31	$23.75	$23.01	$23.75	$23.75	156,806
2023-12-06	$23.50	$24.09	$23.05	$23.12	$23.12	160,919
2023-12-05	$23.60	$23.63	$23.14	$23.22	$23.22	121,818
2023-12-04	$23.15	$23.79	$23.15	$23.68	$23.68	156,625
2023-12-01	$21.90	$23.34	$21.88	$23.30	$23.30	231,722
2023-11-30	$22.34	$22.34	$21.91	$22.02	$22.02	149,578
2023-11-29	$21.78	$22.44	$21.78	$22.16	$22.16	230,739
2023-11-28	$21.80	$21.84	$21.33	$21.73	$21.73	78,129
2023-11-27	$22.07	$22.07	$21.73	$21.88	$21.88	129,792
2023-11-24	$22.16	$22.29	$21.99	$22.10	$22.10	40,948
2023-11-22	$22.55	$22.55	$22.02	$22.20	$22.20	101,572
2023-11-21	$23.01	$23.01	$22.27	$22.28	$22.28	111,514
2023-11-20	$23.18	$23.18	$22.78	$23.03	$23.03	96,661
2023-11-17	$22.96	$23.31	$22.81	$23.21	$23.21	167,344
2023-11-16	$23.35	$23.83	$22.51	$22.61	$22.61	166,199
2023-11-15	$23.21	$23.84	$23.13	$23.40	$23.40	223,291
2023-11-14	$22.05	$23.32	$21.99	$23.14	$23.14	223,131
2023-11-13	$20.90	$21.21	$20.67	$21.11	$21.11	88,487
2023-11-10	$21.07	$21.09	$20.73	$20.97	$20.97	85,688
2023-11-09	$21.46	$21.47	$20.81	$20.86	$20.86	119,401
2023-11-08	$21.96	$21.96	$21.18	$21.36	$21.36	96,722
2023-11-07	$22.15	$22.15	$21.77	$21.86	$21.86	94,698
2023-11-06	$22.92	$23.06	$22.42	$22.45	$22.45	173,126
2023-11-03	$21.93	$23.05	$21.93	$22.91	$22.91	196,648
2023-11-02	$20.89	$21.90	$20.89	$21.88	$21.88	138,962
2023-11-01	$20.43	$20.70	$20.13	$20.69	$20.69	147,626
2023-10-31	$20.31	$20.48	$20.03	$20.45	$20.45	166,904
2023-10-30	$20.14	$20.42	$20.14	$20.25	$20.25	124,234
2023-10-27	$20.35	$20.52	$19.27	$20.09	$20.09	211,734
2023-10-26	$19.68	$20.41	$19.68	$20.41	$20.41	200,712
2023-10-25	$19.66	$19.90	$19.30	$19.66	$19.66	204,046
2023-10-24	$20.61	$20.90	$19.32	$19.88	$19.88	196,634
2023-10-23	$19.75	$20.16	$19.65	$19.77	$19.77	225,050
2023-10-20	$20.49	$20.49	$19.80	$19.80	$19.80	236,765
2023-10-19	$20.66	$20.96	$20.46	$20.51	$20.51	137,062
2023-10-18	$20.87	$20.94	$20.59	$20.63	$20.63	121,290
2023-10-17	$20.73	$21.48	$20.73	$21.03	$21.03	213,150
2023-10-16	$20.62	$20.95	$20.59	$20.78	$20.78	119,996
2023-10-13	$20.88	$21.12	$20.30	$20.42	$20.42	154,460
2023-10-12	$20.85	$20.85	$20.45	$20.67	$20.67	149,736
2023-10-11	$21.18	$21.40	$20.87	$20.92	$20.92	140,699
2023-10-10	$20.98	$21.25	$20.85	$21.07	$21.07	178,561
2023-10-09	$20.58	$21.03	$20.44	$20.82	$20.82	145,818
2023-10-06	$20.57	$20.98	$20.33	$20.72	$20.72	335,513
2023-10-05	$20.43	$20.92	$20.39	$20.83	$20.83	208,898
2023-10-04	$20.43	$20.84	$20.04	$20.42	$20.42	137,078
2023-10-03	$20.52	$21.57	$20.09	$20.34	$20.34	184,751
2023-10-02	$20.50	$21.21	$20.50	$20.70	$20.70	320,867
2023-09-29	$21.06	$21.63	$21.02	$21.43	$21.43	205,547
2023-09-28	$20.89	$21.16	$20.70	$20.88	$20.88	234,829
2023-09-27	$21.01	$21.07	$20.71	$20.88	$20.88	161,480
2023-09-26	$21.04	$21.20	$20.71	$20.94	$20.94	220,153
2023-09-25	$20.74	$21.19	$20.66	$21.18	$21.18	206,400
2023-09-22	$21.25	$21.25	$20.83	$20.85	$20.85	167,793
2023-09-21	$21.29	$21.55	$21.11	$21.23	$21.23	195,753
2023-09-20	$21.35	$21.62	$21.33	$21.51	$21.51	277,249
2023-09-19	$21.35	$21.57	$21.07	$21.29	$21.29	156,587
2023-09-18	$22.01	$22.01	$21.27	$21.37	$21.37	164,604
2023-09-15	$21.82	$22.13	$21.73	$22.02	$22.02	819,590
2023-09-14	$21.37	$21.88	$21.37	$21.87	$21.87	206,845
2023-09-13	$21.32	$21.32	$20.87	$21.14	$21.14	155,231
2023-09-12	$21.36	$21.61	$21.28	$21.32	$21.32	144,577
2023-09-11	$21.62	$22.04	$21.29	$21.40	$21.40	165,406
2023-09-08	$21.63	$22.59	$21.32	$21.54	$21.54	204,274
2023-09-07	$21.67	$21.95	$21.37	$21.53	$21.53	215,626
2023-09-06	$22.10	$22.30	$21.71	$21.76	$21.76	155,509
2023-09-05	$22.50	$22.50	$21.81	$22.07	$22.07	214,767
2023-09-01	$22.47	$22.75	$22.42	$22.64	$22.64	200,095
2023-08-31	$22.46	$22.63	$22.22	$22.24	$22.24	158,436
2023-08-30	$22.59	$22.59	$22.26	$22.46	$22.46	139,621
2023-08-29	$22.51	$22.75	$22.32	$22.61	$22.61	182,881
2023-08-28	$22.41	$22.80	$22.31	$22.45	$22.45	117,298
2023-08-25	$22.67	$22.81	$22.00	$22.28	$22.28	97,749
2023-08-24	$22.22	$22.67	$22.22	$22.58	$22.58	123,929
2023-08-23	$22.18	$22.39	$22.03	$22.30	$22.30	167,510
2023-08-22	$22.75	$22.89	$22.09	$22.21	$22.21	178,327
2023-08-21	$22.80	$23.00	$22.43	$22.76	$22.76	184,627
2023-08-18	$22.62	$23.11	$22.58	$22.79	$22.79	132,639
2023-08-17	$22.85	$23.04	$22.64	$22.86	$22.86	157,639
2023-08-16	$22.88	$23.19	$22.64	$22.71	$22.71	183,136
2023-08-15	$23.51	$23.61	$22.78	$22.90	$22.90	200,138
2023-08-14	$24.26	$24.26	$23.72	$23.84	$23.84	116,709
2023-08-11	$23.97	$24.63	$23.53	$24.43	$24.43	115,804
2023-08-10	$24.60	$24.91	$24.05	$24.14	$24.14	197,227
2023-08-09	$24.45	$24.72	$24.15	$24.48	$24.48	194,350
2023-08-08	$24.12	$24.65	$23.21	$24.65	$24.65	312,965
2023-08-07	$24.30	$25.01	$24.30	$24.97	$24.63	237,470
2023-08-04	$24.01	$24.72	$23.97	$24.30	$24.30	226,750
2023-08-03	$24.46	$24.47	$23.92	$24.01	$24.01	507,106
2023-08-02	$24.08	$24.50	$23.99	$24.46	$24.46	210,421
2023-08-01	$24.32	$24.46	$23.92	$24.40	$24.40	256,558
2023-07-31	$24.51	$24.90	$24.29	$24.47	$24.47	226,132
2023-07-28	$24.88	$25.02	$24.51	$24.53	$24.53	412,321
2023-07-27	$25.26	$25.36	$24.44	$24.57	$24.57	439,904
2023-07-26	$24.43	$25.24	$24.43	$25.14	$25.14	251,446
2023-07-25	$23.99	$24.99	$23.97	$24.11	$24.11	401,038
2023-07-24	$24.24	$25.46	$24.24	$25.34	$25.34	387,063
2023-07-21	$24.62	$24.62	$24.01	$24.33	$24.33	368,549
2023-07-20	$24.66	$24.69	$23.84	$24.38	$24.38	334,344
2023-07-19	$24.12	$24.78	$23.87	$24.69	$24.69	378,043
2023-07-18	$23.06	$24.03	$23.06	$23.88	$23.88	611,805
2023-07-17	$22.89	$23.27	$22.79	$23.05	$23.05	334,425
2023-07-14	$23.69	$23.69	$22.69	$22.90	$22.90	294,363
2023-07-13	$23.31	$23.82	$23.01	$23.42	$23.42	344,026
2023-07-12	$23.07	$23.60	$22.87	$23.13	$23.13	268,533
2023-07-11	$22.82	$23.07	$22.46	$22.49	$22.49	268,116
2023-07-10	$22.46	$23.66	$22.46	$22.73	$22.73	440,246
2023-07-07	$22.05	$22.86	$22.05	$22.47	$22.47	705,210
2023-07-06	$22.51	$22.51	$21.79	$22.10	$22.10	302,606
2023-07-05	$23.06	$23.26	$22.72	$22.81	$22.81	229,779
2023-07-03	$22.72	$23.24	$22.72	$23.21	$23.21	117,198
2023-06-30	$23.53	$23.74	$22.67	$22.68	$22.68	232,449
2023-06-29	$23.05	$23.53	$22.96	$23.22	$23.22	247,184
2023-06-28	$23.02	$23.03	$22.31	$22.71	$22.71	232,502
2023-06-27	$23.37	$23.67	$23.01	$23.20	$23.20	215,222
2023-06-26	$23.14	$23.75	$23.09	$23.30	$23.30	218,930
2023-06-23	$23.28	$23.74	$22.76	$23.00	$23.00	457,457
2023-06-22	$24.05	$24.55	$23.43	$23.69	$23.69	254,867
2023-06-21	$24.26	$24.64	$24.07	$24.20	$24.20	192,015
2023-06-20	$24.79	$24.80	$24.28	$24.41	$24.41	236,428
2023-06-16	$25.01	$25.03	$24.39	$24.88	$24.88	1,438,917
2023-06-15	$24.67	$25.02	$24.62	$24.93	$24.93	343,205
2023-06-14	$25.78	$25.93	$24.74	$24.92	$24.92	292,745
2023-06-13	$25.18	$26.25	$25.04	$25.86	$25.86	311,103
2023-06-12	$25.55	$26.23	$25.10	$25.18	$25.18	316,737
2023-06-09	$25.34	$25.46	$24.91	$25.43	$25.43	207,617
2023-06-08	$25.33	$25.52	$24.64	$25.40	$25.40	284,339
2023-06-07	$24.59	$25.72	$24.25	$25.44	$25.44	402,749
2023-06-06	$22.76	$24.80	$22.76	$24.28	$24.28	328,985
2023-06-05	$23.55	$23.55	$22.55	$22.69	$22.69	211,669
2023-06-02	$22.03	$23.50	$21.71	$23.46	$23.46	304,543
2023-06-01	$21.02	$21.97	$20.78	$21.69	$21.69	220,120
2023-05-31	$21.26	$21.44	$20.60	$20.94	$20.94	268,548
2023-05-30	$21.53	$21.53	$20.84	$21.36	$21.36	197,713
2023-05-26	$21.02	$21.43	$20.86	$21.40	$21.40	190,534
2023-05-25	$21.18	$21.40	$20.77	$21.02	$21.02	226,640
2023-05-24	$22.03	$22.10	$21.31	$21.37	$21.37	264,448
2023-05-23	$21.62	$22.56	$21.58	$22.19	$22.19	393,106
2023-05-22	$20.94	$21.59	$20.64	$21.57	$21.57	276,462
2023-05-19	$22.26	$22.33	$20.73	$20.80	$20.80	255,663
2023-05-18	$22.05	$22.23	$21.65	$22.00	$22.00	350,176
2023-05-17	$20.83	$22.14	$20.75	$22.08	$22.08	440,941
2023-05-16	$20.62	$21.13	$20.38	$20.40	$20.40	321,801
2023-05-15	$19.98	$20.63	$19.88	$20.62	$20.62	319,378
2023-05-12	$19.95	$19.96	$19.50	$19.92	$19.92	256,664
2023-05-11	$20.08	$20.31	$19.47	$19.84	$19.84	292,444
2023-05-10	$20.82	$20.82	$20.09	$20.39	$20.39	182,754
2023-05-09	$20.63	$20.70	$20.17	$20.44	$20.44	225,800
2023-05-08	$21.97	$22.21	$21.14	$21.18	$20.83	295,979
2023-05-05	$22.29	$22.46	$21.03	$21.66	$21.31	472,737
2023-05-04	$20.85	$21.47	$19.78	$21.01	$20.67	590,882
2023-05-03	$21.28	$22.21	$21.26	$21.44	$21.09	518,790
2023-05-02	$21.90	$21.90	$20.87	$21.23	$20.88	603,218
2023-05-01	$22.41	$22.64	$21.77	$22.00	$21.64	303,118
2023-04-28	$22.44	$23.13	$22.44	$22.48	$22.48	262,049
2023-04-27	$22.11	$22.55	$22.08	$22.40	$22.40	232,964
2023-04-26	$22.38	$22.55	$21.83	$22.04	$22.04	315,355
2023-04-25	$23.22	$23.30	$22.18	$22.31	$22.31	316,138
2023-04-24	$24.14	$24.25	$23.46	$23.51	$23.51	265,065
2023-04-21	$23.93	$24.26	$23.63	$24.23	$24.23	342,553
2023-04-20	$26.11	$26.11	$23.62	$23.97	$23.97	436,899
2023-04-19	$22.84	$24.08	$22.52	$23.90	$23.90	319,806
2023-04-18	$23.95	$24.00	$22.48	$22.74	$22.74	384,812
2023-04-17	$23.35	$23.98	$23.00	$23.91	$23.91	250,619
2023-04-14	$24.37	$24.60	$23.29	$23.39	$23.39	317,316
2023-04-13	$24.39	$24.62	$23.96	$24.04	$24.04	440,279
2023-04-12	$25.09	$25.22	$24.16	$24.19	$24.19	193,315
2023-04-11	$25.35	$25.48	$24.82	$24.98	$24.98	194,704
2023-04-10	$24.89	$25.33	$24.74	$25.18	$25.18	240,344
2023-04-06	$24.71	$25.04	$24.35	$24.85	$24.85	224,813
2023-04-05	$24.40	$24.68	$24.21	$24.49	$24.49	284,825
2023-04-04	$25.31	$25.94	$24.15	$24.65	$24.65	378,394
2023-04-03	$26.00	$26.25	$25.34	$25.53	$25.53	257,195
2023-03-31	$26.10	$26.29	$25.64	$25.98	$25.98	380,230
2023-03-30	$27.57	$27.57	$25.72	$25.83	$25.83	432,739
2023-03-29	$26.95	$27.15	$26.35	$27.15	$27.15	515,496
2023-03-28	$27.04	$27.28	$26.56	$26.77	$26.77	259,064
2023-03-27	$27.50	$27.75	$27.05	$27.09	$27.09	321,225
2023-03-24	$25.94	$26.98	$25.48	$26.97	$26.97	651,310
2023-03-23	$26.98	$27.41	$26.15	$26.19	$26.19	428,267
2023-03-22	$27.85	$27.87	$26.49	$26.60	$26.60	467,592
2023-03-21	$28.00	$28.88	$27.37	$27.77	$27.77	466,673
2023-03-20	$28.34	$28.56	$26.66	$26.77	$26.77	653,430
2023-03-17	$28.15	$28.15	$27.35	$27.71	$27.71	2,188,609
2023-03-16	$27.42	$29.03	$27.23	$28.30	$28.30	647,176
2023-03-15	$26.66	$28.10	$26.08	$27.74	$27.74	786,126
2023-03-14	$29.11	$29.43	$27.21	$27.51	$27.51	560,359
2023-03-13	$27.06	$28.12	$26.05	$27.01	$27.01	790,696
2023-03-10	$29.13	$29.98	$27.99	$28.98	$28.98	476,927
2023-03-09	$31.84	$31.84	$29.67	$29.85	$29.85	300,500
2023-03-08	$31.91	$32.15	$31.65	$32.14	$32.14	253,850
2023-03-07	$32.16	$32.16	$31.16	$31.75	$31.75	419,500
2023-03-06	$32.66	$32.66	$31.95	$32.22	$32.22	230,920
2023-03-03	$32.41	$32.46	$31.98	$32.43	$32.43	130,193
2023-03-02	$32.48	$32.48	$31.65	$32.20	$32.20	233,372
2023-03-01	$32.80	$32.90	$32.44	$32.52	$32.52	201,836
2023-02-28	$33.18	$33.44	$32.92	$32.95	$32.95	247,110
2023-02-27	$33.32	$33.59	$32.97	$33.13	$33.13	165,744
2023-02-24	$33.30	$33.31	$32.65	$32.97	$32.97	167,995
2023-02-23	$33.76	$34.14	$33.31	$33.45	$33.45	180,941
2023-02-22	$34.08	$34.36	$33.35	$33.65	$33.65	279,956
2023-02-21	$34.36	$34.37	$33.98	$34.07	$34.07	287,658
2023-02-17	$33.76	$34.56	$33.39	$34.48	$34.48	258,424
2023-02-16	$34.00	$34.37	$33.56	$33.58	$33.58	242,965
2023-02-15	$33.53	$34.31	$33.33	$34.23	$34.23	165,824
2023-02-14	$33.82	$33.93	$33.22	$33.78	$33.78	146,769
2023-02-13	$33.80	$34.05	$33.48	$33.94	$33.94	234,657
2023-02-10	$33.50	$33.79	$33.29	$33.73	$33.73	199,211
2023-02-09	$34.51	$34.51	$33.51	$33.53	$33.53	277,246
2023-02-08	$34.12	$34.58	$34.04	$34.29	$34.29	374,506
2023-02-07	$34.15	$34.76	$33.96	$34.59	$34.59	310,701
2023-02-06	$34.82	$34.97	$34.20	$34.55	$34.21	200,559
2023-02-03	$34.75	$35.30	$34.48	$35.06	$34.72	223,740
2023-02-02	$34.15	$34.91	$34.15	$34.87	$34.53	280,594
2023-02-01	$33.63	$34.56	$33.39	$34.00	$33.67	316,905
2023-01-31	$33.59	$34.32	$33.43	$33.80	$33.47	356,930
2023-01-30	$33.73	$34.31	$33.55	$33.59	$33.26	316,067
2023-01-27	$33.07	$34.21	$33.07	$33.94	$33.94	302,685
2023-01-26	$34.28	$34.96	$31.49	$33.09	$33.09	583,413
2023-01-25	$34.37	$34.46	$33.83	$34.46	$34.46	175,213
2023-01-24	$35.18	$35.28	$34.40	$34.48	$34.48	136,264
2023-01-23	$34.52	$35.32	$34.29	$35.19	$35.19	122,627
2023-01-20	$34.82	$34.95	$34.14	$34.59	$34.59	181,462
2023-01-19	$33.60	$34.50	$33.35	$34.49	$34.49	160,411
2023-01-18	$34.83	$34.83	$33.65	$33.65	$33.65	144,968
2023-01-17	$35.45	$35.51	$34.85	$34.97	$34.97	131,793
2023-01-13	$35.50	$35.90	$34.87	$35.59	$35.59	114,726
2023-01-12	$35.48	$35.83	$35.32	$35.58	$35.58	147,237
2023-01-11	$35.48	$35.53	$35.08	$35.33	$35.33	121,936
2023-01-10	$35.07	$35.33	$34.75	$35.24	$35.24	171,045
2023-01-09	$35.33	$35.33	$34.84	$35.00	$35.00	184,829
2023-01-06	$34.73	$35.39	$34.53	$35.21	$35.21	186,480
2023-01-05	$34.64	$34.64	$33.93	$34.30	$34.30	169,868
2023-01-04	$35.22	$35.35	$34.54	$34.64	$34.64	198,265
2023-01-03	$35.35	$35.67	$34.64	$34.85	$34.85	235,112
2022-12-30	$35.67	$35.79	$35.18	$35.23	$35.23	113,550
2022-12-29	$35.63	$36.08	$35.63	$35.78	$35.78	143,033
2022-12-28	$35.91	$36.10	$35.42	$35.59	$35.59	142,484
2022-12-27	$35.62	$35.89	$35.36	$35.87	$35.87	132,743
2022-12-23	$35.35	$35.69	$35.14	$35.58	$35.58	227,713
2022-12-22	$34.50	$35.19	$34.23	$35.16	$35.16	310,357
2022-12-21	$34.44	$34.87	$34.43	$34.70	$34.70	186,529
2022-12-20	$33.91	$34.65	$33.91	$34.31	$34.31	242,927
2022-12-19	$33.27	$34.07	$33.27	$33.93	$33.93	220,276
2022-12-16	$32.97	$33.58	$32.81	$33.50	$33.50	523,509
2022-12-15	$34.51	$34.87	$33.01	$33.23	$33.23	749,841
2022-12-14	$34.76	$35.96	$34.57	$34.68	$34.68	738,972
2022-12-13	$35.36	$36.03	$34.52	$35.00	$35.00	221,824
2022-12-12	$34.79	$35.23	$34.12	$34.99	$34.99	115,247
2022-12-09	$34.22	$35.09	$34.10	$34.75	$34.75	103,054
2022-12-08	$34.03	$34.71	$33.79	$34.70	$34.70	187,901
2022-12-07	$34.52	$34.77	$33.75	$33.85	$33.85	239,506
2022-12-06	$34.89	$34.89	$33.97	$34.47	$34.47	139,378
2022-12-05	$35.83	$35.92	$34.74	$34.75	$34.75	380,549
2022-12-02	$34.68	$36.18	$34.68	$36.14	$36.14	214,185
2022-12-01	$35.04	$35.29	$34.54	$35.03	$35.03	214,588
2022-11-30	$33.96	$34.99	$33.41	$34.82	$34.82	206,704
2022-11-29	$34.33	$35.02	$33.92	$34.13	$34.13	87,026
2022-11-28	$34.74	$34.79	$33.83	$34.03	$34.03	78,181
2022-11-25	$34.50	$35.05	$34.50	$34.88	$34.88	39,216
2022-11-23	$34.22	$34.67	$34.01	$34.50	$34.50	116,753
2022-11-22	$33.81	$34.56	$33.57	$34.30	$34.30	217,685
2022-11-21	$33.76	$33.99	$33.63	$33.77	$33.77	124,301
2022-11-18	$34.30	$34.55	$33.67	$33.69	$33.69	172,248
2022-11-17	$34.01	$34.09	$33.50	$33.64	$33.64	122,835
2022-11-16	$35.20	$35.88	$34.22	$34.36	$34.36	171,536
2022-11-15	$35.10	$35.57	$34.89	$35.12	$35.12	229,501
2022-11-14	$34.57	$35.07	$34.24	$34.81	$34.81	213,543
2022-11-11	$35.44	$35.59	$34.37	$34.52	$34.52	199,052
2022-11-10	$35.17	$35.66	$34.93	$35.21	$35.21	224,478
2022-11-09	$33.84	$34.21	$33.70	$34.18	$34.18	234,916
2022-11-08	$34.72	$34.72	$33.91	$34.18	$34.18	101,930
2022-11-07	$34.93	$35.19	$34.41	$34.84	$34.50	96,736
2022-11-04	$34.08	$34.70	$34.08	$34.62	$34.28	102,964
2022-11-03	$34.02	$34.02	$33.60	$33.74	$33.41	146,704
2022-11-02	$35.39	$35.39	$34.41	$34.46	$34.12	403,896
2022-11-01	$35.54	$36.04	$34.88	$35.10	$34.75	127,141
2022-10-31	$35.01	$35.71	$34.80	$35.44	$35.09	200,420
2022-10-28	$34.94	$35.64	$34.90	$35.10	$35.10	211,049
2022-10-27	$34.20	$35.15	$34.08	$34.60	$34.60	184,407
2022-10-26	$34.12	$34.35	$33.45	$33.75	$33.75	135,608
2022-10-25	$33.48	$34.31	$33.08	$33.87	$33.87	126,054
2022-10-24	$33.22	$33.98	$33.15	$33.44	$33.44	202,490
2022-10-21	$34.13	$34.13	$32.33	$33.16	$33.16	271,562
2022-10-20	$36.73	$37.41	$33.93	$34.48	$34.48	309,632
2022-10-19	$38.08	$38.55	$37.53	$38.24	$38.24	121,365
2022-10-18	$38.67	$38.99	$38.15	$38.54	$38.54	112,748
2022-10-17	$38.00	$38.44	$37.62	$38.24	$38.24	131,766
2022-10-14	$38.20	$38.56	$37.26	$37.35	$37.35	88,460
2022-10-13	$35.52	$37.90	$35.32	$37.84	$37.84	127,558
2022-10-12	$35.88	$36.28	$35.60	$35.88	$35.88	75,519
2022-10-11	$36.08	$36.39	$35.65	$35.97	$35.97	111,258
2022-10-10	$35.81	$36.48	$35.74	$36.12	$36.12	88,945
2022-10-07	$36.65	$36.65	$35.68	$35.74	$35.74	121,807
2022-10-06	$36.95	$37.33	$36.82	$37.03	$37.03	105,402
2022-10-05	$37.31	$37.75	$36.89	$37.22	$37.22	82,125
2022-10-04	$36.91	$37.98	$36.91	$37.90	$37.90	149,398
2022-10-03	$35.80	$36.73	$35.34	$36.60	$36.60	183,493
2022-09-30	$35.78	$36.38	$35.15	$35.26	$35.26	254,296
2022-09-29	$36.51	$36.51	$35.54	$35.64	$35.64	197,035
2022-09-28	$36.84	$37.21	$36.44	$36.93	$36.93	199,420
2022-09-27	$37.78	$37.85	$36.69	$36.80	$36.80	136,507
2022-09-26	$37.56	$37.98	$37.42	$37.63	$37.63	110,694
2022-09-23	$38.16	$38.17	$37.50	$37.82	$37.82	122,898
2022-09-22	$39.38	$39.38	$38.48	$38.54	$38.54	98,458
2022-09-21	$39.95	$40.11	$39.17	$39.38	$39.38	119,469
2022-09-20	$39.67	$39.97	$39.43	$39.88	$39.88	67,563
2022-09-19	$38.95	$40.05	$38.95	$39.99	$39.99	89,424
2022-09-16	$38.90	$39.52	$38.38	$39.25	$39.25	431,683
2022-09-15	$38.88	$39.45	$38.47	$39.12	$39.12	112,507
2022-09-14	$37.91	$38.69	$37.82	$38.57	$38.57	250,750
2022-09-13	$39.15	$39.21	$37.98	$38.01	$38.01	118,838
2022-09-12	$39.00	$39.65	$38.70	$39.53	$39.53	117,177
2022-09-09	$38.70	$39.26	$38.67	$39.12	$39.12	120,704
2022-09-08	$38.51	$39.04	$38.31	$38.53	$38.53	157,204
2022-09-07	$37.91	$38.92	$37.82	$38.91	$38.91	105,478
2022-09-06	$38.61	$38.99	$37.62	$37.99	$37.99	190,242
2022-09-02	$38.68	$39.08	$38.09	$38.39	$38.39	79,018
2022-09-01	$38.41	$38.62	$38.12	$38.46	$38.46	106,943
2022-08-31	$38.88	$39.06	$38.45	$38.52	$38.52	73,643
2022-08-30	$39.11	$39.11	$38.29	$38.90	$38.90	101,464
2022-08-29	$39.12	$39.27	$38.61	$38.65	$38.65	106,827
2022-08-26	$40.20	$40.49	$39.36	$39.47	$39.47	137,473
2022-08-25	$40.15	$40.64	$40.11	$40.21	$40.21	92,056
2022-08-24	$39.69	$40.05	$39.45	$39.96	$39.96	108,161
2022-08-23	$40.21	$40.56	$39.93	$39.96	$39.96	74,825
2022-08-22	$41.00	$41.01	$40.12	$40.27	$40.27	69,201
2022-08-19	$42.19	$42.20	$41.19	$41.43	$41.43	83,210
2022-08-18	$42.31	$42.41	$42.07	$42.30	$42.30	61,739
2022-08-17	$42.27	$42.54	$42.06	$42.27	$42.27	101,654
2022-08-16	$41.99	$42.53	$40.24	$42.48	$42.48	103,038
2022-08-15	$41.46	$41.97	$41.21	$41.95	$41.95	105,091
2022-08-12	$41.25	$41.58	$40.94	$41.56	$41.56	90,139
2022-08-11	$40.60	$41.11	$40.29	$40.93	$40.93	129,812
2022-08-10	$40.00	$40.58	$40.00	$40.15	$40.15	184,639
2022-08-09	$40.16	$40.29	$39.58	$39.80	$39.80	103,522
2022-08-08	$40.85	$40.85	$40.34	$40.51	$40.17	82,485
2022-08-05	$40.30	$40.67	$40.30	$40.50	$40.16	50,323
2022-08-04	$40.71	$40.71	$40.25	$40.41	$40.07	44,936
2022-08-03	$40.55	$40.80	$40.07	$40.57	$40.23	62,839
2022-08-02	$41.11	$41.11	$40.40	$40.43	$40.09	59,226
2022-08-01	$40.92	$41.52	$40.70	$41.25	$40.90	76,392
2022-07-29	$40.54	$41.40	$40.37	$41.30	$40.95	147,011
2022-07-28	$40.49	$40.75	$40.22	$40.37	$40.03	122,102
2022-07-27	$40.66	$41.22	$40.23	$40.78	$40.43	111,120
2022-07-26	$40.19	$40.78	$39.81	$40.61	$40.27	83,417
2022-07-25	$39.80	$40.48	$39.80	$40.31	$39.97	101,502
2022-07-22	$39.95	$40.28	$39.19	$39.49	$39.16	135,582
2022-07-21	$40.16	$40.40	$39.07	$39.63	$39.29	118,309
2022-07-20	$39.17	$39.94	$39.12	$39.82	$39.48	131,527
2022-07-19	$39.03	$39.67	$38.70	$39.46	$39.13	159,098
2022-07-18	$38.56	$39.29	$38.44	$38.57	$38.24	92,013
2022-07-15	$37.82	$38.53	$37.52	$38.30	$37.98	97,870
2022-07-14	$37.25	$37.69	$36.84	$37.18	$36.87	124,024
2022-07-13	$38.59	$38.99	$37.66	$37.89	$37.57	68,596
2022-07-12	$38.55	$39.21	$38.55	$38.69	$38.36	65,325
2022-07-11	$38.51	$39.01	$38.51	$38.78	$38.45	64,005
2022-07-08	$39.00	$39.20	$38.66	$38.81	$38.48	64,507
2022-07-07	$39.42	$39.42	$39.03	$39.13	$38.80	76,317
2022-07-06	$39.43	$39.61	$38.71	$39.20	$38.87	79,714
2022-07-05	$38.98	$39.65	$38.30	$39.59	$39.25	102,635
2022-07-01	$38.98	$39.83	$38.71	$39.72	$39.38	109,726
2022-06-30	$38.57	$39.25	$38.17	$39.07	$38.74	97,894
2022-06-29	$39.52	$39.78	$38.94	$39.18	$38.85	76,821
2022-06-28	$40.09	$41.14	$39.54	$39.54	$39.21	77,969
2022-06-27	$40.52	$40.57	$39.75	$39.93	$39.59	94,035
2022-06-24	$39.64	$41.28	$39.64	$40.17	$39.83	283,886
2022-06-23	$40.15	$40.70	$39.08	$39.38	$39.05	119,478
2022-06-22	$39.64	$40.79	$39.64	$40.18	$39.84	109,008
2022-06-21	$39.76	$40.33	$39.11	$40.08	$39.74	153,403
2022-06-17	$38.71	$39.36	$38.67	$39.04	$38.71	503,636
2022-06-16	$38.83	$39.13	$38.11	$38.59	$38.26	180,273
2022-06-15	$39.48	$40.06	$38.85	$39.38	$39.05	168,125
2022-06-14	$38.74	$39.36	$38.70	$39.11	$38.78	189,135
2022-06-13	$38.66	$39.51	$38.66	$38.80	$38.47	155,029
2022-06-10	$39.75	$39.79	$39.14	$39.60	$39.26	131,300
2022-06-09	$41.20	$41.39	$40.31	$40.36	$40.02	111,806
2022-06-08	$41.93	$42.03	$41.28	$41.39	$41.04	103,343
2022-06-07	$41.69	$42.36	$41.51	$42.28	$41.92	88,982
2022-06-06	$42.09	$42.47	$41.84	$41.91	$41.56	119,533
2022-06-03	$42.27	$42.70	$41.68	$41.88	$41.53	115,542
2022-06-02	$41.82	$42.60	$41.64	$42.60	$42.24	92,239
2022-06-01	$42.33	$42.33	$41.48	$41.93	$41.57	93,376
2022-05-31	$41.78	$42.50	$41.42	$42.35	$41.99	176,074
2022-05-27	$41.83	$42.34	$41.75	$42.31	$41.95	61,246
2022-05-26	$41.62	$42.04	$40.92	$41.84	$41.49	90,387
2022-05-25	$40.59	$41.57	$40.59	$41.25	$40.90	139,010
2022-05-24	$40.58	$40.90	$39.66	$40.71	$40.37	119,677
2022-05-23	$39.75	$40.99	$39.75	$40.62	$40.28	213,804
2022-05-20	$39.31	$39.81	$38.71	$39.33	$39.00	130,842
2022-05-19	$38.98	$39.68	$38.89	$39.04	$38.71	192,644
2022-05-18	$39.35	$39.99	$39.10	$39.49	$39.16	174,309
2022-05-17	$38.97	$40.00	$38.97	$39.76	$39.42	140,319
2022-05-16	$38.24	$38.59	$37.82	$38.38	$38.05	173,485
2022-05-13	$38.15	$38.87	$38.11	$38.24	$37.92	144,219
2022-05-12	$38.02	$38.47	$37.61	$38.45	$38.12	147,067
2022-05-11	$38.55	$39.12	$38.19	$38.22	$37.90	125,196
2022-05-10	$39.18	$39.28	$37.64	$38.33	$38.01	118,090
2022-05-09	$38.80	$39.50	$38.61	$39.18	$38.51	110,347
2022-05-06	$39.41	$39.56	$38.56	$39.11	$38.44	129,294
2022-05-05	$40.07	$40.20	$39.08	$39.35	$38.67	122,367
2022-05-04	$39.72	$40.61	$39.36	$40.50	$39.80	141,109
2022-05-03	$39.44	$39.92	$38.94	$39.59	$38.91	80,327
2022-05-02	$39.32	$40.18	$38.80	$39.48	$38.80	116,610
2022-04-29	$40.30	$40.57	$39.06	$39.27	$38.60	122,033
2022-04-28	$40.43	$40.50	$39.47	$40.38	$39.69	151,756
2022-04-27	$40.58	$40.92	$39.84	$39.99	$39.30	106,281
2022-04-26	$41.10	$41.89	$40.43	$40.59	$39.89	146,932
2022-04-25	$41.87	$42.37	$40.71	$41.48	$40.77	155,598
2022-04-22	$42.10	$43.62	$42.00	$42.03	$41.31	145,036
2022-04-21	$44.97	$45.50	$43.53	$43.89	$43.14	157,362
2022-04-20	$45.24	$45.32	$44.63	$44.78	$44.01	130,887
2022-04-19	$43.42	$44.69	$43.42	$44.61	$43.84	120,230
2022-04-18	$42.79	$43.49	$42.79	$43.14	$42.40	95,067
2022-04-14	$43.20	$43.97	$42.88	$43.03	$42.29	109,056
2022-04-13	$42.39	$43.62	$42.39	$43.53	$42.78	94,790
2022-04-12	$43.22	$43.98	$42.61	$42.70	$41.97	87,907
2022-04-11	$42.71	$43.57	$42.48	$43.06	$42.32	124,653
2022-04-08	$43.07	$43.58	$42.57	$42.61	$41.88	135,409
2022-04-07	$43.11	$43.60	$42.53	$43.05	$42.31	212,383
2022-04-06	$43.62	$44.18	$43.05	$43.09	$42.35	96,996
2022-04-05	$44.33	$44.55	$43.67	$43.84	$43.09	91,922
2022-04-04	$45.09	$45.09	$44.23	$44.33	$43.57	172,806
2022-04-01	$45.25	$45.42	$44.64	$45.18	$44.40	276,569
2022-03-31	$44.69	$46.00	$44.69	$44.92	$44.15	243,440
2022-03-30	$45.48	$46.01	$44.67	$44.98	$44.21	228,102
2022-03-29	$44.83	$46.18	$44.83	$45.85	$45.06	139,445
2022-03-28	$45.24	$45.24	$44.57	$45.01	$44.24	109,064
2022-03-25	$44.77	$45.73	$44.77	$45.61	$44.83	182,129
2022-03-24	$44.73	$44.95	$43.99	$44.79	$44.02	203,187
2022-03-23	$45.16	$45.41	$44.05	$44.13	$43.37	146,742
2022-03-22	$45.65	$46.36	$45.17	$45.62	$44.84	264,856
2022-03-21	$45.10	$45.67	$44.70	$44.84	$44.07	245,632
2022-03-18	$45.71	$45.71	$43.95	$45.15	$44.37	435,446
2022-03-17	$45.75	$45.91	$45.13	$45.63	$44.85	126,405
2022-03-16	$45.90	$46.34	$45.51	$46.19	$45.40	132,763
2022-03-15	$45.66	$46.09	$44.71	$45.39	$44.61	147,148
2022-03-14	$45.53	$46.38	$45.16	$45.63	$44.85	137,502
2022-03-11	$45.51	$46.28	$44.91	$44.96	$44.19	484,496
2022-03-10	$43.96	$45.15	$43.96	$45.05	$44.28	99,468
2022-03-09	$44.78	$45.38	$44.40	$44.63	$43.86	168,564
2022-03-08	$44.54	$44.94	$43.68	$43.76	$43.01	139,791
2022-03-07	$45.27	$45.62	$43.84	$44.10	$43.34	128,564
2022-03-04	$46.21	$46.21	$45.08	$45.54	$44.76	118,618
2022-03-03	$47.20	$47.20	$46.55	$46.97	$46.16	85,650
2022-03-02	$45.66	$47.32	$45.66	$46.99	$46.18	101,899
2022-03-01	$46.74	$46.74	$44.65	$45.15	$44.37	247,779
2022-02-28	$46.74	$47.26	$46.25	$47.09	$46.28	185,574
2022-02-25	$46.07	$47.84	$46.07	$47.61	$46.79	119,086
2022-02-24	$45.16	$45.91	$44.40	$45.68	$44.89	150,150
2022-02-23	$47.64	$47.86	$46.37	$46.45	$45.65	89,127
2022-02-22	$46.86	$47.60	$46.63	$47.23	$46.42	146,421
2022-02-18	$46.39	$47.22	$46.39	$46.84	$46.03	96,374
2022-02-17	$47.68	$47.68	$46.51	$46.56	$45.76	94,115
2022-02-16	$47.69	$48.60	$47.68	$48.33	$47.15	103,150
2022-02-15	$47.68	$48.30	$47.50	$48.16	$46.99	121,702
2022-02-14	$47.68	$47.80	$46.67	$47.04	$45.90	81,595
2022-02-11	$47.08	$48.43	$47.08	$47.57	$46.41	95,333
2022-02-10	$47.82	$48.44	$47.28	$47.43	$46.28	122,438
2022-02-09	$48.48	$48.62	$47.54	$47.86	$46.70	102,902
2022-02-08	$47.69	$48.73	$47.62	$48.55	$47.37	113,868
2022-02-07	$47.49	$47.69	$47.17	$47.40	$46.25	78,734
2022-02-04	$46.65	$47.72	$46.65	$47.49	$46.34	95,104
2022-02-03	$47.31	$48.12	$46.76	$47.13	$45.98	190,946
2022-02-02	$47.71	$47.91	$46.65	$47.39	$46.24	169,198
2022-02-01	$47.10	$47.87	$46.32	$47.72	$46.56	140,192
2022-01-31	$46.44	$47.44	$46.25	$47.31	$46.16	160,991
2022-01-28	$46.98	$47.14	$45.62	$46.83	$45.69	188,100
2022-01-27	$48.43	$48.75	$46.67	$46.80	$45.66	140,891
2022-01-26	$48.70	$49.09	$46.77	$47.67	$46.51	125,313
2022-01-25	$47.93	$48.65	$46.79	$48.04	$46.87	181,210
2022-01-24	$46.50	$48.48	$46.14	$48.22	$47.05	266,678
2022-01-21	$46.90	$49.02	$46.90	$47.30	$46.15	224,405
2022-01-20	$48.02	$49.77	$47.04	$47.12	$45.97	149,231
2022-01-19	$51.02	$51.02	$49.37	$49.37	$48.17	127,647
2022-01-18	$51.34	$51.78	$50.78	$50.88	$49.64	134,385
2022-01-14	$50.76	$51.69	$50.40	$51.62	$50.36	99,975
2022-01-13	$50.78	$52.04	$50.36	$51.29	$50.04	121,495
2022-01-12	$51.03	$51.45	$50.21	$50.57	$49.34	133,293
2022-01-11	$50.83	$51.14	$50.01	$50.94	$49.70	131,874
2022-01-10	$51.28	$51.28	$49.96	$50.60	$49.37	204,211
2022-01-07	$50.80	$51.28	$49.89	$51.00	$49.76	91,346
2022-01-06	$49.66	$51.00	$48.49	$50.79	$49.56	146,454
2022-01-05	$49.87	$50.05	$48.94	$49.04	$47.85	124,307
2022-01-04	$49.07	$50.25	$48.94	$49.63	$48.42	153,793
2022-01-03	$48.38	$49.50	$48.17	$48.84	$47.65	155,125
2021-12-31	$47.86	$48.32	$47.53	$48.08	$46.91	88,135
2021-12-30	$48.02	$48.60	$47.98	$48.07	$46.90	95,494
2021-12-29	$48.14	$48.75	$47.90	$48.09	$46.92	132,998
2021-12-28	$48.00	$48.84	$47.04	$48.07	$46.90	145,010
2021-12-27	$47.36	$48.13	$47.31	$48.11	$46.94	120,758
2021-12-23	$47.96	$48.13	$46.06	$47.57	$46.41	74,759
2021-12-22	$47.06	$47.95	$46.66	$47.55	$46.39	83,739
2021-12-21	$45.91	$47.20	$45.91	$47.14	$45.99	158,032
2021-12-20	$46.33	$46.34	$44.67	$45.61	$44.50	195,009
2021-12-17	$48.25	$48.25	$45.81	$46.92	$45.78	1,000,662
2021-12-16	$49.09	$50.23	$47.65	$48.27	$47.10	253,676
2021-12-15	$49.08	$49.43	$48.19	$48.45	$47.27	342,636
2021-12-14	$48.54	$50.23	$47.79	$48.77	$47.58	323,061
2021-12-13	$48.44	$49.18	$47.92	$48.49	$47.31	357,944
2021-12-10	$48.27	$48.65	$47.58	$48.56	$47.38	118,633
2021-12-09	$47.97	$48.54	$47.50	$48.00	$46.83	128,334
2021-12-08	$48.96	$49.45	$47.92	$48.34	$47.16	147,565
2021-12-07	$49.60	$50.25	$48.47	$48.78	$47.59	237,917
2021-12-06	$48.99	$49.89	$48.19	$49.66	$48.45	242,756
2021-12-03	$49.61	$49.63	$48.03	$48.28	$47.11	228,803
2021-12-02	$47.59	$49.59	$47.59	$49.33	$48.13	222,067
2021-12-01	$48.02	$48.74	$47.11	$47.11	$45.96	252,165
2021-11-30	$46.83	$47.58	$46.59	$46.93	$45.79	279,520
2021-11-29	$48.75	$48.88	$47.30	$47.48	$46.33	165,675
2021-11-26	$48.45	$49.92	$47.23	$47.81	$46.65	177,819
2021-11-24	$50.28	$50.71	$49.49	$50.09	$48.87	176,000
2021-11-23	$50.32	$51.02	$50.32	$50.67	$49.44	184,580
2021-11-22	$50.29	$51.31	$50.14	$50.31	$49.09	242,020
2021-11-19	$49.51	$50.31	$49.20	$49.95	$48.74	129,624
2021-11-18	$50.15	$50.50	$49.87	$50.17	$48.95	163,330
2021-11-17	$50.30	$51.30	$49.76	$50.09	$48.87	156,395
2021-11-16	$50.25	$51.09	$49.25	$50.66	$49.43	291,957
2021-11-15	$50.57	$50.68	$50.01	$50.31	$49.09	175,142
2021-11-12	$50.26	$50.80	$49.71	$50.23	$49.01	123,066
2021-11-11	$50.68	$50.97	$50.31	$50.44	$49.21	192,725
2021-11-10	$50.29	$50.91	$49.57	$50.49	$49.26	212,271
2021-11-09	$50.08	$50.76	$49.30	$50.38	$49.16	128,991
2021-11-08	$50.30	$51.19	$50.30	$50.89	$49.34	123,922
2021-11-05	$49.55	$50.74	$49.22	$50.62	$49.08	178,273
2021-11-04	$49.68	$49.68	$48.66	$49.22	$47.72	104,054
2021-11-03	$48.00	$49.89	$48.00	$49.67	$48.16	166,342
2021-11-02	$49.25	$49.28	$48.09	$48.21	$46.74	160,810
2021-11-01	$47.94	$49.30	$47.18	$49.19	$47.69	233,572
2021-10-29	$47.14	$47.85	$47.14	$47.46	$46.01	146,590
2021-10-28	$46.44	$47.56	$46.44	$47.14	$45.70	126,264
2021-10-27	$47.75	$48.36	$46.34	$46.46	$45.04	168,976
2021-10-26	$48.81	$49.08	$48.12	$48.16	$46.69	203,957
2021-10-25	$48.79	$48.96	$48.00	$48.94	$47.45	146,160
2021-10-22	$47.97	$48.91	$47.61	$48.63	$47.15	170,353
2021-10-21	$48.26	$48.45	$45.05	$47.99	$46.53	132,604
2021-10-20	$47.18	$48.40	$47.11	$48.40	$46.93	123,182
2021-10-19	$47.73	$47.73	$47.17	$47.40	$45.96	111,826
2021-10-18	$47.21	$47.98	$46.48	$47.48	$46.03	96,824
2021-10-15	$47.94	$48.26	$47.25	$47.32	$45.88	186,636
2021-10-14	$47.61	$47.61	$46.81	$47.34	$45.90	123,444
2021-10-13	$46.80	$47.24	$46.21	$46.93	$45.50	129,055
2021-10-12	$46.80	$47.30	$46.64	$47.23	$45.79	91,502
2021-10-11	$47.90	$48.00	$47.16	$47.17	$45.73	92,127
2021-10-08	$47.02	$47.98	$46.97	$47.60	$46.15	101,270
2021-10-07	$47.68	$47.80	$47.43	$47.63	$46.18	127,733
2021-10-06	$47.11	$47.25	$46.47	$47.14	$45.70	89,251
2021-10-05	$46.59	$47.73	$46.59	$47.55	$46.10	151,723
2021-10-04	$46.75	$47.60	$46.75	$47.18	$45.74	199,647
2021-10-01	$46.10	$47.14	$45.37	$46.69	$45.27	156,606
2021-09-30	$46.38	$46.55	$45.58	$45.82	$44.42	180,102
2021-09-29	$45.13	$46.24	$43.80	$46.10	$44.70	132,072
2021-09-28	$45.64	$46.63	$44.99	$45.11	$43.74	115,808
2021-09-27	$43.60	$45.95	$43.60	$45.51	$44.12	180,356
2021-09-24	$42.75	$43.55	$42.75	$43.30	$41.98	192,854
2021-09-23	$41.97	$43.60	$41.83	$42.99	$41.68	376,230
2021-09-22	$42.21	$42.52	$41.75	$41.88	$40.60	354,302
2021-09-21	$42.29	$42.34	$41.72	$41.90	$40.62	116,047
2021-09-20	$42.45	$42.45	$41.21	$41.91	$40.63	223,263
2021-09-17	$42.63	$43.90	$42.35	$43.83	$42.49	875,820
2021-09-16	$42.60	$43.02	$42.18	$42.60	$41.30	171,395
2021-09-15	$41.72	$42.83	$41.65	$42.63	$41.33	204,248
2021-09-14	$43.10	$43.10	$41.43	$41.67	$40.40	272,129
2021-09-13	$42.15	$43.19	$41.82	$43.11	$41.80	250,268
2021-09-10	$42.76	$43.00	$41.60	$41.61	$40.34	142,224
2021-09-09	$42.59	$43.18	$42.36	$42.57	$41.27	163,281
2021-09-08	$42.77	$42.97	$42.39	$42.71	$41.41	126,508
2021-09-07	$43.30	$43.47	$42.83	$42.86	$41.55	97,645
2021-09-03	$43.48	$43.51	$42.82	$43.03	$41.72	86,288
2021-09-02	$43.64	$43.85	$43.12	$43.32	$42.00	136,090
2021-09-01	$43.53	$43.53	$42.71	$43.39	$42.07	143,540
2021-08-31	$43.22	$43.76	$42.96	$43.57	$42.24	156,589
2021-08-30	$44.62	$44.62	$43.00	$43.06	$41.75	122,944
2021-08-27	$42.92	$44.50	$42.71	$44.42	$43.07	151,158
2021-08-26	$43.74	$43.74	$42.68	$42.73	$41.43	117,026
2021-08-25	$43.24	$43.81	$42.87	$43.47	$42.15	117,185
2021-08-24	$42.70	$43.39	$42.70	$43.11	$41.80	92,650
2021-08-23	$42.89	$43.35	$42.71	$43.08	$41.77	110,523
2021-08-20	$41.51	$42.65	$41.36	$42.49	$41.20	175,481
2021-08-19	$41.92	$42.33	$40.99	$41.67	$40.40	168,622
2021-08-18	$42.76	$43.40	$42.33	$42.38	$41.09	166,741
2021-08-17	$43.09	$43.31	$42.48	$42.89	$41.58	135,413
2021-08-16	$43.48	$43.57	$42.68	$43.39	$42.07	134,012
2021-08-13	$44.23	$44.42	$42.68	$43.54	$42.21	155,372
2021-08-12	$44.60	$44.67	$44.17	$44.22	$42.87	116,993
2021-08-11	$44.18	$44.68	$43.58	$44.57	$43.21	119,334
2021-08-10	$43.29	$44.26	$43.07	$44.20	$42.85	105,901
2021-08-09	$44.08	$44.21	$43.49	$43.64	$42.01	90,747
2021-08-06	$42.87	$44.37	$42.87	$44.06	$42.41	116,903
2021-08-05	$42.01	$42.60	$41.76	$42.56	$40.97	139,076
2021-08-04	$41.34	$42.17	$41.24	$41.82	$40.25	102,496
2021-08-03	$41.36	$42.25	$40.91	$42.00	$40.43	99,604
2021-08-02	$41.62	$42.50	$41.19	$41.21	$39.67	127,434
2021-07-30	$41.95	$42.45	$41.47	$41.59	$40.03	133,243
2021-07-29	$42.17	$42.47	$41.41	$42.07	$40.49	118,816
2021-07-28	$41.13	$41.93	$40.53	$41.64	$40.08	126,014
2021-07-27	$40.20	$41.25	$40.10	$40.79	$39.26	91,870
2021-07-26	$40.39	$41.20	$40.39	$40.70	$39.18	84,758
2021-07-23	$40.31	$40.88	$39.85	$40.36	$38.85	87,397
2021-07-22	$42.62	$42.62	$39.85	$40.01	$38.51	139,892
2021-07-21	$42.47	$42.99	$41.21	$42.38	$40.79	102,179
2021-07-20	$41.00	$42.93	$41.00	$41.87	$40.30	208,013
2021-07-19	$41.22	$41.74	$40.64	$40.95	$39.42	175,468
2021-07-16	$43.68	$43.68	$42.26	$42.36	$40.77	127,802
2021-07-15	$42.30	$43.34	$42.01	$43.17	$41.55	99,629
2021-07-14	$42.62	$43.17	$42.30	$42.68	$41.08	111,651
2021-07-13	$43.03	$43.36	$42.11	$42.48	$40.89	129,063
2021-07-12	$43.16	$43.37	$42.84	$43.20	$41.58	144,546
2021-07-09	$43.00	$43.68	$42.63	$43.65	$42.02	202,567
2021-07-08	$42.26	$42.58	$41.46	$42.08	$40.50	130,001
2021-07-07	$42.33	$43.25	$42.29	$42.76	$41.16	120,749
2021-07-06	$43.40	$43.66	$41.90	$42.61	$41.01	124,113
2021-07-02	$44.15	$44.15	$43.53	$43.65	$42.02	75,581
2021-07-01	$44.52	$44.86	$44.08	$44.38	$42.72	105,377
2021-06-30	$43.86	$44.43	$43.81	$44.13	$42.48	118,583
2021-06-29	$43.75	$44.71	$43.74	$44.02	$42.37	97,267
2021-06-28	$45.66	$45.66	$44.00	$44.10	$42.45	204,024
2021-06-25	$46.45	$46.81	$45.81	$45.99	$44.27	805,685
2021-06-24	$45.09	$46.13	$44.99	$46.03	$44.31	144,588
2021-06-23	$44.81	$45.51	$44.52	$45.05	$43.36	201,799
2021-06-22	$44.23	$44.79	$43.76	$44.48	$42.81	132,447
2021-06-21	$43.16	$44.86	$43.16	$44.47	$42.81	173,377
2021-06-18	$43.61	$43.74	$41.43	$42.61	$41.01	381,227
2021-06-17	$46.60	$46.60	$44.42	$44.57	$42.90	157,731
2021-06-16	$45.55	$46.60	$45.01	$46.35	$44.61	109,612
2021-06-15	$45.23	$46.30	$44.86	$45.84	$44.12	116,488
2021-06-14	$46.17	$46.26	$44.71	$45.11	$43.42	93,578
2021-06-11	$46.06	$46.40	$45.57	$46.02	$44.30	97,377
2021-06-10	$46.87	$46.87	$45.73	$45.76	$44.05	143,814
2021-06-09	$46.96	$47.10	$43.88	$46.29	$44.56	129,251
2021-06-08	$47.03	$47.63	$46.32	$47.24	$45.47	126,547
2021-06-07	$47.31	$47.52	$46.84	$47.22	$45.45	166,760
2021-06-04	$47.29	$47.34	$46.74	$47.28	$45.51	82,686
2021-06-03	$46.99	$47.41	$46.63	$47.22	$45.45	102,733
2021-06-02	$47.14	$47.34	$46.70	$47.00	$45.24	184,657
2021-06-01	$46.50	$47.11	$45.31	$47.08	$45.32	191,450
2021-05-28	$46.50	$46.50	$45.49	$46.46	$44.72	95,254
2021-05-27	$46.38	$46.97	$46.13	$46.49	$44.75	156,538
2021-05-26	$45.17	$45.89	$45.01	$45.81	$44.09	114,371
2021-05-25	$46.45	$46.88	$45.05	$45.05	$43.36	196,075
2021-05-24	$47.10	$47.10	$46.29	$46.39	$44.65	64,757
2021-05-21	$46.35	$47.09	$46.27	$46.87	$45.12	153,462
2021-05-20	$45.97	$46.57	$45.36	$45.89	$44.17	144,068
2021-05-19	$45.73	$46.35	$45.25	$46.16	$44.43	110,038
2021-05-18	$47.26	$47.55	$46.36	$46.38	$44.64	120,821
2021-05-17	$47.14	$47.58	$46.53	$47.43	$45.65	141,979
2021-05-14	$47.77	$47.99	$46.97	$47.66	$45.88	155,856
2021-05-13	$45.42	$47.44	$43.92	$47.33	$45.56	118,396
2021-05-12	$46.86	$47.33	$45.38	$45.54	$43.83	111,504
2021-05-11	$46.24	$47.11	$46.18	$46.71	$44.96	140,734
2021-05-10	$47.85	$48.22	$47.16	$47.34	$45.26	141,550
2021-05-07	$47.04	$47.64	$46.48	$47.56	$45.47	145,846
2021-05-06	$47.20	$47.68	$46.54	$47.68	$45.58	94,594
2021-05-05	$47.04	$47.18	$46.35	$46.97	$44.90	151,738
2021-05-04	$46.23	$47.16	$46.09	$47.03	$44.96	242,055
2021-05-03	$45.81	$46.85	$45.58	$46.59	$44.54	154,398
2021-04-30	$45.23	$45.96	$45.14	$45.36	$43.36	159,355
2021-04-29	$45.57	$46.21	$45.30	$45.73	$43.72	139,618
2021-04-28	$45.86	$46.36	$44.42	$44.91	$42.93	131,218
2021-04-27	$44.73	$45.57	$44.24	$45.57	$43.57	227,756
2021-04-26	$44.54	$45.94	$44.54	$44.73	$42.76	166,085
2021-04-23	$42.41	$44.71	$42.41	$44.39	$42.44	147,332
2021-04-22	$43.09	$43.10	$42.35	$42.41	$40.54	111,801
2021-04-21	$42.52	$43.18	$41.97	$43.07	$41.18	125,651
2021-04-20	$43.32	$43.35	$41.92	$42.20	$40.34	190,063
2021-04-19	$43.54	$44.23	$43.03	$43.45	$41.54	114,329
2021-04-16	$43.44	$44.10	$43.31	$43.61	$41.69	109,284
2021-04-15	$43.61	$43.61	$42.33	$43.21	$41.31	98,549
2021-04-14	$42.87	$43.85	$42.83	$43.37	$41.46	104,108
2021-04-13	$43.77	$43.77	$42.74	$42.78	$40.90	131,191
2021-04-12	$43.50	$43.77	$43.33	$43.74	$41.82	58,179
2021-04-09	$43.36	$43.70	$43.12	$43.45	$41.54	82,609
2021-04-08	$43.23	$43.36	$42.11	$43.21	$41.31	98,384
2021-04-07	$43.49	$43.49	$42.67	$42.95	$41.06	166,188
2021-04-06	$43.61	$44.18	$43.09	$43.27	$41.37	171,324
2021-04-05	$43.95	$44.35	$43.25	$43.93	$42.00	149,319
2021-04-01	$43.28	$43.63	$42.91	$43.50	$41.59	161,644
2021-03-31	$43.91	$44.81	$42.70	$43.43	$41.52	207,360
2021-03-30	$42.79	$44.12	$42.57	$43.88	$41.95	156,004
2021-03-29	$43.68	$44.25	$42.25	$42.39	$40.53	289,252
2021-03-26	$43.78	$44.53	$43.27	$44.47	$42.51	202,067
2021-03-25	$41.86	$43.40	$41.57	$43.08	$41.18	208,855
2021-03-24	$42.15	$43.30	$41.00	$41.87	$40.03	319,080
2021-03-23	$42.24	$42.72	$41.35	$41.63	$39.80	290,800
2021-03-22	$44.00	$44.31	$42.42	$42.86	$40.97	223,639
2021-03-19	$43.01	$44.76	$42.60	$44.60	$42.64	1,010,094
2021-03-18	$43.26	$44.59	$42.93	$43.30	$41.40	236,205
2021-03-17	$43.07	$43.50	$42.46	$43.03	$41.14	164,135
2021-03-16	$42.31	$43.00	$42.28	$42.91	$41.02	178,408
2021-03-15	$43.71	$43.71	$42.36	$43.05	$41.16	223,815
2021-03-12	$43.09	$44.28	$43.09	$43.55	$41.63	201,070
2021-03-11	$42.30	$42.86	$41.75	$42.75	$40.87	262,679
2021-03-10	$40.75	$42.42	$40.75	$42.39	$40.53	173,079
2021-03-09	$41.35	$41.40	$40.06	$40.67	$38.88	132,237
2021-03-08	$40.46	$41.77	$40.23	$41.55	$39.72	158,890
2021-03-05	$39.61	$40.28	$39.02	$40.09	$38.33	174,830
2021-03-04	$39.28	$39.77	$38.21	$38.74	$37.04	188,365
2021-03-03	$38.55	$40.11	$38.15	$39.09	$37.37	170,875
2021-03-02	$38.35	$38.74	$37.72	$38.32	$36.63	183,095
2021-03-01	$38.40	$38.62	$37.89	$38.46	$36.77	129,845
2021-02-26	$37.79	$38.47	$37.23	$37.58	$35.93	212,475
2021-02-25	$39.22	$39.28	$38.10	$38.12	$36.44	114,125
2021-02-24	$38.75	$39.76	$38.41	$39.08	$37.36	248,192
2021-02-23	$37.76	$38.73	$37.70	$38.46	$36.77	194,841
2021-02-22	$36.81	$37.91	$36.73	$37.84	$36.18	147,802
2021-02-19	$35.98	$37.04	$35.98	$36.99	$35.36	124,316
2021-02-18	$36.33	$36.47	$35.77	$35.79	$34.22	93,905
2021-02-17	$36.42	$36.85	$36.16	$36.45	$34.85	139,129
2021-02-16	$36.53	$36.65	$35.72	$36.53	$34.92	116,905
2021-02-12	$35.68	$36.40	$35.58	$36.06	$34.17	129,740
2021-02-11	$36.46	$36.83	$35.52	$35.82	$33.95	108,951
2021-02-10	$36.90	$36.99	$36.38	$36.54	$34.63	151,751
2021-02-09	$36.65	$36.91	$35.89	$36.90	$34.97	107,442
2021-02-08	$35.97	$36.59	$35.56	$36.53	$34.62	135,301
2021-02-05	$35.79	$35.79	$34.96	$35.48	$33.62	112,567
2021-02-04	$34.28	$35.29	$34.01	$35.19	$33.35	154,068
2021-02-03	$33.68	$34.17	$33.30	$33.78	$32.01	121,966
2021-02-02	$34.17	$34.47	$33.65	$34.10	$32.32	192,246
2021-02-01	$33.20	$33.72	$32.76	$33.54	$31.79	114,090
2021-01-29	$34.58	$34.81	$33.18	$33.23	$31.49	165,304
2021-01-28	$34.40	$34.58	$33.13	$34.21	$32.42	157,141
2021-01-27	$34.25	$34.86	$33.38	$33.70	$31.94	188,148
2021-01-26	$35.49	$36.30	$35.13	$35.16	$33.32	152,682
2021-01-25	$36.91	$36.91	$34.90	$35.72	$33.85	163,974
2021-01-22	$34.22	$35.49	$33.99	$35.40	$33.55	250,584
2021-01-21	$36.41	$36.48	$34.55	$34.59	$32.78	107,088
2021-01-20	$35.50	$35.69	$34.92	$35.43	$33.58	109,725
2021-01-19	$35.91	$35.91	$35.31	$35.50	$33.64	123,863
2021-01-15	$35.69	$36.21	$32.70	$35.62	$33.76	133,765
2021-01-14	$36.15	$36.68	$36.01	$36.39	$34.49	204,753
2021-01-13	$36.48	$36.68	$35.39	$35.81	$33.94	183,726
2021-01-12	$35.50	$36.69	$35.50	$36.41	$34.51	143,267
2021-01-11	$34.42	$35.50	$34.42	$35.48	$33.62	89,158
2021-01-08	$35.35	$35.35	$34.31	$34.99	$33.16	199,874
2021-01-07	$35.17	$35.58	$34.79	$35.21	$33.37	166,056
2021-01-06	$33.00	$35.22	$32.72	$35.00	$33.17	289,325
2021-01-05	$31.59	$32.55	$31.59	$32.13	$30.45	123,984
2021-01-04	$32.42	$32.50	$31.25	$31.71	$30.05	157,993
2020-12-31	$32.04	$32.50	$31.28	$32.19	$30.51	237,361
2020-12-30	$32.31	$32.60	$32.05	$32.18	$30.50	102,423
2020-12-29	$32.75	$32.95	$31.99	$32.25	$30.56	122,402
2020-12-28	$32.26	$32.99	$31.69	$32.53	$30.83	122,631
2020-12-24	$32.30	$32.46	$31.63	$32.20	$30.52	45,225
2020-12-23	$31.05	$32.22	$31.04	$32.17	$30.49	69,835
2020-12-22	$31.50	$31.56	$30.93	$31.01	$29.39	85,233
2020-12-21	$31.72	$32.15	$30.75	$31.32	$29.68	156,337
2020-12-18	$32.80	$32.95	$31.88	$31.99	$30.32	454,154
2020-12-17	$32.38	$32.60	$31.90	$32.54	$30.84	151,958
2020-12-16	$32.26	$32.29	$31.90	$32.03	$30.36	122,524
2020-12-15	$31.77	$32.30	$31.57	$32.09	$30.41	141,527
2020-12-14	$32.25	$32.25	$31.43	$31.47	$29.82	171,094
2020-12-11	$31.54	$32.12	$31.47	$31.62	$29.97	103,582
2020-12-10	$31.41	$31.99	$31.29	$31.98	$30.31	74,837
2020-12-09	$31.33	$31.92	$31.33	$31.81	$30.15	137,248
2020-12-08	$31.30	$31.90	$31.11	$31.84	$30.18	122,846
2020-12-07	$31.39	$31.59	$30.83	$31.53	$29.88	116,313
2020-12-04	$30.97	$31.60	$30.54	$31.53	$29.88	93,200
2020-12-03	$30.37	$30.70	$30.06	$30.46	$28.87	61,481
2020-12-02	$29.75	$30.54	$29.75	$30.34	$28.75	87,213
2020-12-01	$30.16	$30.28	$29.65	$29.95	$28.38	166,864
2020-11-30	$30.40	$30.56	$29.34	$29.46	$27.92	126,529
2020-11-27	$31.34	$31.34	$30.23	$30.76	$29.15	70,365
2020-11-25	$31.09	$31.19	$30.47	$31.09	$29.46	100,177
2020-11-24	$30.00	$31.67	$29.43	$31.51	$29.86	202,976
2020-11-23	$29.73	$29.96	$27.57	$29.55	$28.00	146,774
2020-11-20	$29.13	$29.69	$28.76	$29.28	$27.75	115,244
2020-11-19	$29.42	$29.66	$28.90	$29.53	$27.99	137,326
2020-11-18	$30.50	$30.88	$29.69	$29.75	$28.19	138,333
2020-11-17	$29.53	$30.23	$29.17	$30.14	$28.56	127,791
2020-11-16	$30.00	$30.33	$29.29	$30.14	$28.56	209,214
2020-11-13	$28.52	$29.22	$28.36	$28.78	$27.28	84,017
2020-11-12	$28.68	$29.18	$27.75	$28.19	$26.72	105,564
2020-11-11	$30.10	$30.10	$28.48	$28.92	$27.41	145,927
2020-11-10	$29.30	$30.47	$28.94	$30.23	$28.65	189,259
2020-11-09	$27.19	$30.00	$26.85	$29.22	$27.69	323,074
2020-11-06	$26.07	$26.07	$25.16	$25.30	$23.73	166,962
2020-11-05	$24.81	$25.88	$24.13	$25.63	$24.04	109,813
2020-11-04	$25.80	$26.19	$24.64	$24.76	$23.23	180,338
2020-11-03	$26.50	$26.71	$26.23	$26.53	$24.89	113,314
2020-11-02	$25.69	$26.20	$25.28	$25.99	$24.38	116,481
2020-10-30	$25.04	$25.66	$25.00	$25.35	$23.78	174,627
2020-10-29	$24.31	$25.29	$23.80	$25.12	$23.56	145,389
2020-10-28	$24.68	$25.34	$24.47	$24.53	$23.01	124,945
2020-10-27	$26.20	$26.39	$25.18	$25.24	$23.68	218,115
2020-10-26	$25.92	$26.27	$25.61	$26.25	$24.62	278,945
2020-10-23	$26.99	$27.19	$25.92	$26.10	$24.48	209,505
2020-10-22	$26.39	$27.11	$25.88	$26.78	$25.12	292,276
2020-10-21	$25.15	$25.51	$25.02	$25.50	$23.92	122,830
2020-10-20	$25.06	$25.43	$24.75	$25.06	$23.51	182,570
2020-10-19	$25.17	$25.26	$24.70	$24.73	$23.20	115,178
2020-10-16	$24.87	$25.06	$24.15	$24.90	$23.35	147,639
2020-10-15	$23.95	$25.02	$23.95	$24.94	$23.40	110,527
2020-10-14	$24.68	$25.54	$24.30	$24.32	$22.81	98,691
2020-10-13	$25.87	$25.93	$24.75	$24.88	$23.34	108,851
2020-10-12	$25.50	$26.16	$25.32	$26.11	$24.49	94,460
2020-10-09	$25.99	$26.23	$25.50	$25.54	$23.96	87,941
2020-10-08	$25.97	$25.99	$25.29	$25.83	$24.23	109,797
2020-10-07	$25.46	$25.93	$23.52	$25.59	$24.01	316,589
2020-10-06	$25.00	$25.97	$24.91	$25.03	$23.48	297,395
2020-10-05	$24.25	$25.03	$24.21	$24.94	$23.40	163,711
2020-10-02	$22.82	$24.13	$22.72	$24.01	$22.52	114,705
2020-10-01	$23.09	$23.27	$22.82	$23.25	$21.81	107,778
2020-09-30	$23.22	$23.50	$22.92	$23.08	$21.65	159,419
2020-09-29	$23.23	$23.23	$22.57	$22.98	$21.56	137,854
2020-09-28	$22.63	$23.38	$22.63	$23.19	$21.75	134,703
2020-09-25	$21.73	$22.36	$21.72	$22.34	$20.96	171,776
2020-09-24	$21.41	$22.33	$21.11	$21.92	$20.56	165,671
2020-09-23	$22.03	$22.59	$21.30	$21.32	$20.00	188,766
2020-09-22	$22.75	$22.82	$21.69	$21.95	$20.59	153,082
2020-09-21	$23.31	$23.75	$22.27	$22.43	$21.04	312,394
2020-09-18	$24.01	$24.05	$23.63	$23.96	$22.47	485,221
2020-09-17	$23.54	$23.98	$23.54	$23.85	$22.37	236,159
2020-09-16	$23.77	$24.32	$23.42	$23.96	$22.48	144,024
2020-09-15	$24.15	$24.15	$23.66	$23.78	$22.31	165,955
2020-09-14	$23.29	$24.04	$23.24	$23.90	$22.42	144,094
2020-09-11	$22.97	$23.30	$22.60	$23.23	$21.79	131,527
2020-09-10	$23.73	$23.73	$22.93	$22.98	$21.56	105,732
2020-09-09	$23.90	$23.99	$23.27	$23.46	$22.01	172,854
2020-09-08	$24.58	$24.58	$23.66	$23.77	$22.30	145,988
2020-09-04	$24.69	$24.97	$24.43	$24.81	$23.27	166,896
2020-09-03	$24.29	$25.15	$24.15	$24.24	$22.74	135,001
2020-09-02	$23.97	$24.27	$23.81	$24.15	$22.65	175,066
2020-09-01	$23.67	$24.13	$23.67	$23.99	$22.50	265,041
2020-08-31	$24.25	$24.35	$23.87	$23.92	$22.44	338,881
2020-08-28	$24.76	$24.76	$24.05	$24.40	$22.89	148,422
2020-08-27	$24.31	$24.97	$24.09	$24.43	$22.92	262,060
2020-08-26	$24.82	$24.82	$23.72	$24.25	$22.75	213,887
2020-08-25	$24.71	$24.82	$24.29	$24.74	$23.21	196,029
2020-08-24	$23.66	$24.47	$23.30	$24.44	$22.93	172,722
2020-08-21	$23.68	$23.83	$23.11	$23.43	$21.98	136,524
2020-08-20	$24.23	$24.37	$23.69	$23.75	$22.28	146,371
2020-08-19	$24.74	$24.96	$24.43	$24.57	$23.05	268,975
2020-08-18	$25.44	$25.44	$24.18	$24.41	$22.90	178,361
2020-08-17	$25.74	$25.74	$24.99	$25.43	$23.86	166,880
2020-08-14	$24.93	$25.65	$24.79	$25.65	$24.06	160,130
2020-08-13	$25.20	$25.65	$24.90	$25.20	$23.64	210,033
2020-08-12	$26.00	$26.00	$25.15	$25.52	$23.94	256,992
2020-08-11	$25.15	$25.75	$23.85	$25.41	$23.84	360,798
2020-08-10	$24.58	$25.67	$24.54	$25.25	$23.41	201,525
2020-08-07	$23.00	$24.41	$22.87	$24.38	$22.60	191,566
2020-08-06	$23.11	$23.24	$22.88	$23.20	$21.51	125,405
2020-08-05	$23.04	$23.27	$22.72	$23.25	$21.55	252,397
2020-08-04	$22.62	$22.84	$22.49	$22.71	$21.06	182,388
2020-08-03	$23.13	$23.13	$22.52	$22.70	$21.04	179,663
2020-07-31	$23.29	$23.33	$22.65	$23.12	$21.44	196,281
2020-07-30	$23.18	$23.50	$22.57	$23.46	$21.75	117,039
2020-07-29	$23.31	$23.65	$22.94	$23.64	$21.92	175,552
2020-07-28	$22.88	$23.56	$22.76	$23.27	$21.57	246,467
2020-07-27	$23.66	$23.66	$22.43	$22.88	$21.21	265,800
2020-07-24	$23.20	$24.08	$23.20	$23.93	$22.19	287,329
2020-07-23	$23.45	$24.00	$23.04	$23.41	$21.70	298,716
2020-07-22	$23.50	$23.73	$23.16	$23.34	$21.64	136,845
2020-07-21	$22.97	$23.88	$22.97	$23.71	$21.98	214,631
2020-07-20	$23.25	$23.47	$22.61	$22.65	$21.00	153,815
2020-07-17	$23.66	$23.75	$23.23	$23.45	$21.74	438,515
2020-07-16	$23.57	$24.16	$23.37	$23.75	$22.02	153,456
2020-07-15	$23.36	$23.99	$23.25	$23.86	$22.12	180,405
2020-07-14	$22.84	$23.05	$22.24	$22.60	$20.95	144,025
2020-07-13	$22.88	$23.32	$22.07	$22.87	$21.20	169,032
2020-07-10	$21.40	$22.55	$21.29	$22.54	$20.90	147,716
2020-07-09	$22.24	$22.31	$21.25	$21.36	$19.80	147,340
2020-07-08	$22.43	$23.08	$21.94	$22.47	$20.83	167,956
2020-07-07	$23.28	$23.60	$22.58	$22.61	$20.96	158,766
2020-07-06	$24.15	$24.43	$23.42	$23.66	$21.94	188,922
2020-07-02	$24.39	$24.72	$23.41	$23.51	$21.80	207,089
2020-07-01	$24.78	$24.92	$23.65	$23.69	$21.96	242,152
2020-06-30	$24.17	$24.86	$23.65	$24.78	$22.97	410,078
2020-06-29	$22.77	$24.55	$22.55	$24.53	$22.74	387,545
2020-06-26	$24.09	$24.17	$22.15	$22.35	$20.72	1,529,153
2020-06-25	$23.76	$24.63	$23.68	$24.58	$22.79	338,104
2020-06-24	$24.76	$25.06	$23.69	$23.92	$22.18	321,759
2020-06-23	$26.08	$26.29	$25.07	$25.10	$23.27	336,338
2020-06-22	$25.44	$25.84	$25.14	$25.70	$23.83	306,581
2020-06-19	$26.48	$26.48	$25.39	$25.70	$23.83	1,167,835
2020-06-18	$25.06	$26.20	$25.04	$26.09	$24.19	315,693
2020-06-17	$26.47	$26.57	$25.25	$25.37	$23.52	246,021
2020-06-16	$27.07	$27.46	$25.78	$26.52	$24.59	246,331
2020-06-15	$24.00	$26.23	$23.95	$25.96	$24.07	319,556
2020-06-12	$25.33	$25.55	$24.38	$25.01	$23.19	242,127
2020-06-11	$25.72	$26.17	$24.08	$24.22	$22.46	209,620
2020-06-10	$28.30	$28.30	$26.72	$26.74	$24.79	186,972
2020-06-09	$28.93	$29.19	$27.91	$28.44	$26.37	210,882
2020-06-08	$29.99	$30.24	$29.00	$29.79	$27.62	234,890
2020-06-05	$29.02	$29.33	$27.95	$29.16	$27.04	355,952
2020-06-04	$25.67	$26.77	$25.52	$26.73	$24.78	197,509
2020-06-03	$25.44	$26.61	$25.16	$26.03	$24.13	238,750
2020-06-02	$24.86	$25.26	$24.54	$24.82	$23.01	274,206
2020-06-01	$24.39	$24.81	$23.96	$24.57	$22.78	275,300
2020-05-29	$24.37	$24.61	$23.84	$24.25	$22.48	188,927
2020-05-28	$26.68	$26.68	$24.54	$24.78	$22.97	145,004
2020-05-27	$24.79	$25.85	$24.29	$25.78	$23.90	264,603
2020-05-26	$23.70	$24.54	$23.01	$24.02	$22.27	359,198
2020-05-22	$23.00	$23.35	$22.50	$22.80	$21.14	138,725
2020-05-21	$23.08	$23.62	$22.95	$23.00	$21.32	137,158
2020-05-20	$22.43	$23.61	$22.25	$23.22	$21.53	304,684
2020-05-19	$22.14	$22.59	$21.42	$21.47	$19.91	206,676
2020-05-18	$21.21	$22.42	$21.12	$22.32	$20.69	183,764
2020-05-15	$20.00	$20.40	$19.75	$20.10	$18.64	232,403
2020-05-14	$19.56	$20.28	$18.79	$20.14	$18.67	197,298
2020-05-13	$20.77	$21.03	$19.21	$20.07	$18.61	232,825
2020-05-12	$22.39	$22.45	$20.75	$20.82	$19.30	221,309
2020-05-11	$23.65	$23.76	$22.39	$22.66	$20.71	226,907
2020-05-08	$23.20	$23.98	$23.03	$23.93	$21.87	145,218
2020-05-07	$22.99	$23.41	$22.42	$22.54	$20.60	155,457
2020-05-06	$23.28	$23.45	$22.61	$22.68	$20.73	136,543
2020-05-05	$23.85	$24.44	$23.21	$23.23	$21.23	173,447
2020-05-04	$23.84	$23.91	$23.05	$23.52	$21.50	122,892
2020-05-01	$24.83	$25.06	$23.82	$24.16	$22.08	222,248
2020-04-30	$25.59	$26.22	$25.11	$25.50	$23.31	237,167
2020-04-29	$26.33	$27.31	$25.94	$26.41	$24.14	326,773
2020-04-28	$25.01	$25.64	$24.42	$25.36	$23.18	244,317
2020-04-27	$22.74	$24.34	$22.57	$24.03	$21.96	233,850
2020-04-24	$21.31	$22.43	$21.31	$22.24	$20.33	175,113
2020-04-23	$21.33	$22.18	$20.35	$21.25	$19.42	278,821
2020-04-22	$22.60	$22.87	$21.55	$22.09	$20.19	168,400
2020-04-21	$21.00	$22.12	$21.00	$21.97	$20.08	189,883
2020-04-20	$21.30	$22.36	$21.30	$21.79	$19.92	159,536
2020-04-17	$20.90	$22.19	$20.90	$22.00	$20.11	206,462
2020-04-16	$21.00	$21.00	$19.42	$20.09	$18.36	212,302
2020-04-15	$22.17	$22.70	$20.89	$21.07	$19.26	219,586
2020-04-14	$24.06	$24.24	$22.43	$23.18	$21.19	243,731
2020-04-13	$23.98	$25.09	$22.85	$23.32	$21.31	221,325
2020-04-09	$22.90	$24.53	$22.90	$24.26	$22.17	285,497
2020-04-08	$22.47	$23.72	$22.01	$22.23	$20.32	258,379
2020-04-07	$22.90	$24.00	$21.92	$22.23	$20.32	429,323
2020-04-06	$21.21	$22.14	$21.21	$22.11	$20.21	305,669
2020-04-03	$21.23	$21.56	$19.84	$20.27	$18.53	233,078
2020-04-02	$22.22	$22.44	$20.77	$21.51	$19.66	211,827
2020-04-01	$22.25	$22.55	$21.65	$22.33	$20.41	324,616
2020-03-31	$22.12	$22.70	$21.72	$22.64	$20.69	273,661
2020-03-30	$22.47	$22.66	$21.54	$22.42	$20.49	209,231
2020-03-27	$22.44	$24.22	$22.08	$22.26	$20.34	270,342
2020-03-26	$22.21	$23.58	$22.13	$23.44	$21.42	273,396
2020-03-25	$22.48	$22.71	$21.34	$21.86	$19.98	284,927
2020-03-24	$21.45	$22.46	$20.96	$22.21	$20.30	330,355
2020-03-23	$19.69	$20.55	$18.46	$20.32	$18.57	737,693
2020-03-20	$20.32	$21.52	$19.25	$19.81	$18.11	692,545
2020-03-19	$18.56	$20.72	$18.00	$20.33	$18.58	485,760
2020-03-18	$21.98	$22.25	$18.16	$18.64	$17.04	602,660
2020-03-17	$22.22	$23.25	$21.08	$23.23	$21.23	383,976
2020-03-16	$22.35	$23.12	$21.59	$21.79	$19.92	296,236
2020-03-13	$24.38	$24.75	$23.10	$24.68	$22.56	366,042
2020-03-12	$24.29	$25.34	$22.57	$23.01	$21.03	382,115
2020-03-11	$25.81	$26.53	$25.19	$25.43	$23.24	373,614
2020-03-10	$28.16	$28.43	$26.13	$26.40	$24.13	558,597
2020-03-09	$28.83	$30.89	$27.05	$27.13	$24.80	233,204
2020-03-06	$30.28	$31.01	$30.06	$30.53	$27.90	186,490
2020-03-05	$31.58	$31.84	$30.87	$31.22	$28.53	129,680
2020-03-04	$32.16	$32.49	$31.64	$32.45	$29.66	140,816
2020-03-03	$32.80	$33.41	$31.66	$31.97	$29.22	165,436
2020-03-02	$30.76	$32.83	$30.55	$32.83	$30.01	188,060
2020-02-28	$31.28	$32.01	$30.21	$30.76	$28.11	241,820
2020-02-27	$32.80	$33.62	$32.19	$32.19	$29.42	171,924
2020-02-26	$33.75	$34.02	$33.25	$33.27	$30.41	156,358
2020-02-25	$34.33	$34.40	$33.25	$33.55	$30.66	169,294
2020-02-24	$34.29	$34.60	$33.87	$34.40	$31.44	144,723
2020-02-21	$35.43	$35.43	$35.05	$35.24	$32.21	102,745
2020-02-20	$35.12	$35.70	$35.12	$35.52	$32.46	133,238
2020-02-19	$35.26	$35.56	$35.25	$35.29	$32.25	145,094
2020-02-18	$35.25	$35.49	$35.07	$35.17	$32.14	95,218
2020-02-14	$35.64	$35.73	$35.42	$35.45	$32.40	97,631
2020-02-13	$35.31	$35.72	$35.31	$35.60	$32.54	168,674
2020-02-12	$35.71	$35.82	$35.38	$35.49	$32.44	99,580
2020-02-11	$35.18	$35.79	$35.18	$35.41	$32.36	125,055
2020-02-10	$35.28	$35.52	$35.16	$35.45	$32.13	89,527
2020-02-07	$35.69	$35.73	$35.23	$35.36	$32.05	117,237
2020-02-06	$36.39	$36.47	$35.86	$35.87	$32.51	97,241
2020-02-05	$35.89	$36.26	$35.67	$36.23	$32.83	119,431
2020-02-04	$35.49	$35.75	$35.40	$35.50	$32.17	112,777
2020-02-03	$35.01	$35.23	$34.78	$35.12	$31.83	138,171
2020-01-31	$35.04	$35.04	$34.74	$34.80	$31.54	166,794
2020-01-30	$34.52	$35.19	$34.38	$35.19	$31.89	104,449
2020-01-29	$35.38	$35.54	$34.72	$34.73	$31.48	107,541
2020-01-28	$35.55	$35.69	$35.30	$35.39	$32.07	87,551
2020-01-27	$35.11	$35.68	$35.07	$35.34	$32.03	112,056
2020-01-24	$36.55	$36.79	$35.70	$35.87	$32.51	136,144
2020-01-23	$36.50	$36.69	$35.04	$36.38	$32.97	226,086
2020-01-22	$36.44	$36.44	$36.09	$36.19	$32.80	79,669
2020-01-21	$36.85	$36.85	$36.18	$36.27	$32.87	140,228
2020-01-17	$37.25	$37.25	$36.90	$36.94	$33.48	98,175
2020-01-16	$36.53	$37.01	$36.19	$36.95	$33.49	145,196
2020-01-15	$36.86	$36.86	$36.16	$36.35	$32.94	130,034
2020-01-14	$37.17	$37.37	$36.89	$36.97	$33.51	130,281
2020-01-13	$37.11	$37.24	$36.90	$37.20	$33.71	182,740
2020-01-10	$37.53	$37.65	$37.01	$37.11	$33.63	176,046
2020-01-09	$37.60	$37.76	$37.47	$37.59	$34.07	225,127
2020-01-08	$37.16	$37.67	$37.03	$37.50	$33.99	235,369
2020-01-07	$37.94	$37.94	$37.19	$37.32	$33.82	274,847
2020-01-06	$38.00	$38.09	$37.80	$37.98	$34.42	337,806
2020-01-03	$38.00	$38.45	$37.74	$38.25	$34.67	314,613
2020-01-02	$37.96	$38.23	$37.90	$38.16	$34.58	359,498
2019-12-31	$37.90	$38.14	$37.75	$37.88	$34.33	134,137
2019-12-30	$37.94	$38.15	$37.80	$38.01	$34.45	170,798
2019-12-27	$38.11	$38.11	$37.79	$37.87	$34.32	193,655
2019-12-26	$38.14	$38.14	$37.85	$38.06	$34.49	182,188
2019-12-24	$38.25	$38.25	$37.96	$38.03	$34.47	107,807
2019-12-23	$38.13	$38.33	$37.96	$38.13	$34.56	339,984
2019-12-20	$37.60	$38.16	$37.50	$38.13	$34.56	368,590
2019-12-19	$36.98	$37.61	$36.80	$37.51	$33.99	260,866
2019-12-18	$37.17	$37.17	$36.77	$36.86	$33.41	158,572
2019-12-17	$36.70	$37.10	$36.60	$37.03	$33.56	155,459
2019-12-16	$36.27	$36.93	$36.22	$36.74	$33.30	164,271
2019-12-13	$36.35	$36.39	$35.94	$36.18	$32.79	99,083
2019-12-12	$35.94	$36.48	$35.72	$36.40	$32.99	194,220
2019-12-11	$35.83	$35.98	$35.65	$35.87	$32.51	115,824
2019-12-10	$35.65	$35.88	$35.54	$35.86	$32.50	122,841
2019-12-09	$35.58	$35.75	$35.47	$35.62	$32.28	136,113
2019-12-06	$35.50	$35.81	$35.50	$35.56	$32.23	158,276
2019-12-05	$35.49	$35.49	$35.17	$35.20	$31.90	112,038
2019-12-04	$35.41	$35.51	$35.24	$35.30	$31.99	132,888
2019-12-03	$35.00	$35.31	$34.64	$35.17	$31.87	207,190
2019-12-02	$35.54	$35.72	$35.24	$35.28	$31.97	130,078
2019-11-29	$35.52	$35.70	$35.34	$35.36	$32.05	59,687
2019-11-27	$35.76	$35.76	$35.38	$35.62	$32.28	123,912
2019-11-26	$35.69	$35.95	$35.52	$35.56	$32.23	143,338
2019-11-25	$35.29	$35.80	$35.21	$35.73	$32.38	255,564
2019-11-22	$35.25	$35.30	$35.05	$35.26	$31.96	141,159
2019-11-21	$35.39	$35.45	$34.91	$35.23	$31.93	149,127
2019-11-20	$35.22	$35.59	$35.07	$35.19	$31.89	183,620
2019-11-19	$35.29	$35.39	$35.11	$35.23	$31.93	146,551
2019-11-18	$35.29	$35.45	$35.01	$35.27	$31.96	121,807
2019-11-15	$35.37	$35.37	$34.98	$35.21	$31.91	147,578
2019-11-14	$35.12	$35.22	$34.81	$35.13	$31.84	84,039
2019-11-13	$34.97	$35.17	$34.79	$35.10	$31.81	88,958
2019-11-12	$35.43	$35.43	$35.05	$35.24	$31.94	166,888
2019-11-11	$35.54	$35.70	$35.33	$35.62	$32.01	79,014
2019-11-08	$35.52	$35.77	$35.39	$35.66	$32.05	74,306
2019-11-07	$36.03	$36.17	$35.47	$35.64	$32.03	95,672
2019-11-06	$35.66	$35.77	$35.37	$35.67	$32.05	91,387
2019-11-05	$35.85	$35.98	$35.46	$35.74	$32.12	89,891
2019-11-04	$35.49	$35.60	$35.12	$35.53	$31.93	147,346
2019-11-01	$34.57	$35.17	$34.54	$35.13	$31.57	89,039
2019-10-31	$34.63	$34.63	$33.76	$34.50	$31.00	169,432
2019-10-30	$35.02	$35.02	$34.43	$34.74	$31.22	110,271
2019-10-29	$34.64	$35.14	$34.59	$35.05	$31.50	102,796
2019-10-28	$34.41	$34.83	$34.37	$34.78	$31.25	114,577
2019-10-25	$34.04	$34.55	$34.04	$34.31	$30.83	99,699
2019-10-24	$34.46	$34.54	$33.84	$34.09	$30.63	97,945
2019-10-23	$34.53	$34.78	$34.22	$34.47	$30.98	104,556
2019-10-22	$34.62	$34.91	$34.44	$34.56	$31.06	118,304
2019-10-21	$34.05	$34.83	$33.95	$34.80	$31.27	226,452
2019-10-18	$33.78	$33.96	$33.62	$33.85	$30.42	127,831
2019-10-17	$33.79	$34.68	$33.38	$34.05	$30.60	190,650
2019-10-16	$33.17	$33.47	$33.15	$33.42	$30.03	161,425
2019-10-15	$32.92	$33.44	$32.85	$33.23	$29.86	108,562
2019-10-14	$32.95	$33.15	$32.81	$32.90	$29.57	75,467
2019-10-11	$33.46	$33.68	$33.20	$33.22	$29.85	169,982
2019-10-10	$32.93	$33.26	$32.88	$33.04	$29.69	166,903
2019-10-09	$33.16	$33.16	$32.83	$32.88	$29.55	64,060
2019-10-08	$33.23	$33.23	$32.72	$32.91	$29.57	171,541
2019-10-07	$33.24	$33.74	$33.22	$33.45	$30.06	143,046
2019-10-04	$33.25	$33.69	$33.04	$33.48	$30.09	363,141
2019-10-03	$33.27	$33.88	$32.94	$33.31	$29.93	110,586
2019-10-02	$33.11	$33.49	$33.01	$33.45	$30.06	192,215
2019-10-01	$33.88	$34.08	$33.21	$33.41	$30.02	156,052
2019-09-30	$34.18	$34.36	$33.66	$33.71	$30.29	280,583
2019-09-27	$34.35	$34.45	$33.92	$34.11	$30.65	367,558
2019-09-26	$34.09	$34.48	$33.74	$33.84	$30.41	474,259
2019-09-25	$33.07	$33.60	$32.83	$33.52	$30.12	544,355
2019-09-24	$34.03	$34.03	$32.57	$32.94	$29.60	312,601
2019-09-23	$35.37	$35.58	$34.98	$35.33	$31.75	71,949
2019-09-20	$35.95	$36.07	$35.33	$35.49	$31.89	264,092
2019-09-19	$36.13	$36.47	$35.83	$35.96	$32.31	119,126
2019-09-18	$35.87	$36.20	$35.63	$36.08	$32.42	208,643
2019-09-17	$35.71	$36.07	$35.45	$35.99	$32.34	134,681
2019-09-16	$35.80	$36.19	$35.70	$35.88	$32.24	59,854
2019-09-13	$35.97	$36.34	$35.62	$36.05	$32.40	116,924
2019-09-12	$35.10	$35.92	$34.97	$35.70	$32.08	138,105
2019-09-11	$34.79	$35.39	$34.37	$35.28	$31.70	94,884
2019-09-10	$34.63	$34.95	$34.44	$34.73	$31.21	124,844
2019-09-09	$34.07	$34.73	$33.83	$34.57	$31.07	96,096
2019-09-06	$34.09	$34.09	$33.58	$33.70	$30.28	148,639
2019-09-05	$33.45	$34.24	$33.40	$33.70	$30.28	60,532
2019-09-04	$32.80	$33.13	$32.80	$32.99	$29.65	63,619
2019-09-03	$33.12	$33.17	$32.62	$32.85	$29.52	73,337
2019-08-30	$33.74	$33.83	$33.35	$33.48	$30.09	65,379
2019-08-29	$33.38	$33.80	$33.38	$33.60	$30.19	71,438
2019-08-28	$32.53	$33.28	$32.53	$33.09	$29.74	78,542
2019-08-27	$33.45	$33.65	$32.47	$32.65	$29.34	90,138
2019-08-26	$33.15	$33.26	$32.79	$33.24	$29.87	72,624
2019-08-23	$33.90	$34.13	$32.67	$32.75	$29.43	146,920
2019-08-22	$34.18	$34.34	$33.85	$33.97	$30.53	117,036
2019-08-21	$33.99	$34.03	$33.63	$34.03	$30.58	121,955
2019-08-20	$33.80	$33.86	$33.53	$33.63	$30.22	103,052
2019-08-19	$34.27	$34.35	$33.97	$33.98	$30.54	66,728
2019-08-16	$33.10	$33.85	$33.10	$33.82	$30.39	69,666
2019-08-15	$33.25	$33.40	$32.76	$32.94	$29.60	99,834
2019-08-14	$33.62	$33.80	$32.98	$33.21	$29.84	153,294
2019-08-13	$34.03	$34.76	$33.71	$34.27	$30.80	87,561
2019-08-12	$34.47	$34.52	$34.22	$34.29	$30.55	118,394
2019-08-09	$34.66	$34.90	$34.37	$34.72	$30.93	186,413
2019-08-08	$34.66	$34.99	$34.63	$34.73	$30.94	124,476
2019-08-07	$34.02	$34.42	$33.81	$34.35	$30.60	77,176
2019-08-06	$34.62	$34.89	$34.12	$34.71	$30.92	75,493
2019-08-05	$35.05	$35.14	$34.00	$34.56	$30.79	137,207
2019-08-02	$35.71	$35.71	$35.24	$35.66	$31.77	85,051
2019-08-01	$36.39	$36.76	$35.63	$35.81	$31.90	187,754
2019-07-31	$36.35	$36.79	$36.24	$36.44	$32.46	156,479
2019-07-30	$35.73	$36.35	$35.59	$36.32	$32.36	95,440
2019-07-29	$36.26	$36.51	$35.81	$35.95	$32.03	123,705
2019-07-26	$35.56	$36.37	$35.56	$36.31	$32.35	137,291
2019-07-25	$35.78	$35.82	$35.41	$35.51	$31.63	157,794
2019-07-24	$35.08	$35.84	$35.02	$35.65	$31.76	291,658
2019-07-23	$35.18	$35.59	$35.13	$35.20	$31.36	112,650
2019-07-22	$35.13	$35.26	$34.95	$35.21	$31.37	107,887
2019-07-19	$35.38	$35.77	$35.24	$35.28	$31.43	133,111
2019-07-18	$35.33	$35.91	$34.42	$35.67	$31.78	160,970
2019-07-17	$34.71	$34.83	$34.40	$34.48	$30.72	175,812
2019-07-16	$34.89	$35.27	$34.89	$35.01	$31.19	62,063
2019-07-15	$35.64	$35.64	$34.78	$34.97	$31.15	87,547
2019-07-12	$35.28	$35.63	$35.09	$35.54	$31.66	80,260
2019-07-11	$35.05	$35.16	$34.83	$35.13	$31.30	68,633
2019-07-10	$35.37	$35.52	$34.97	$35.08	$31.25	101,756
2019-07-09	$34.74	$35.29	$34.72	$35.27	$31.42	127,879
2019-07-08	$35.37	$35.57	$34.84	$34.89	$31.08	272,864
2019-07-05	$35.32	$35.66	$35.27	$35.59	$31.70	129,570
2019-07-03	$34.89	$35.25	$34.79	$35.24	$31.39	61,489
2019-07-02	$35.12	$35.15	$34.59	$34.85	$31.05	151,747
2019-07-01	$35.10	$35.18	$34.81	$35.15	$31.31	107,268
2019-06-28	$34.50	$35.00	$34.25	$34.88	$31.07	345,887
2019-06-27	$33.76	$34.43	$33.76	$34.35	$30.60	124,111
2019-06-26	$33.75	$34.04	$33.62	$33.78	$30.09	95,595
2019-06-25	$33.56	$33.74	$33.14	$33.61	$29.94	69,067
2019-06-24	$33.90	$33.99	$33.49	$33.57	$29.91	99,165
2019-06-21	$33.58	$34.04	$33.49	$33.68	$30.00	371,042
2019-06-20	$33.95	$33.95	$33.43	$33.78	$30.09	90,378
2019-06-19	$33.84	$34.11	$33.68	$33.77	$30.08	117,557
2019-06-18	$33.44	$34.10	$33.44	$33.83	$30.14	82,100
2019-06-17	$33.54	$33.56	$33.30	$33.43	$29.78	73,273
2019-06-14	$33.55	$33.64	$33.17	$33.51	$29.85	52,958
2019-06-13	$33.63	$33.82	$33.40	$33.49	$29.83	61,117
2019-06-12	$33.38	$33.65	$33.30	$33.51	$29.85	45,986
2019-06-11	$33.37	$33.53	$33.14	$33.42	$29.77	77,518
2019-06-10	$33.25	$33.63	$33.07	$33.12	$29.50	142,613
2019-06-07	$33.08	$33.21	$32.88	$32.96	$29.36	59,484
2019-06-06	$33.28	$33.28	$32.71	$33.13	$29.51	80,740
2019-06-05	$33.47	$33.54	$32.98	$33.25	$29.62	135,756
2019-06-04	$32.91	$33.58	$32.91	$33.53	$29.87	140,381
2019-06-03	$32.23	$32.85	$32.20	$32.56	$29.01	135,862
2019-05-31	$32.63	$32.75	$32.00	$32.15	$28.64	211,120
2019-05-30	$33.51	$33.56	$32.73	$32.99	$29.39	254,409
2019-05-29	$33.03	$33.49	$32.80	$33.43	$29.78	93,846
2019-05-28	$33.68	$33.68	$33.18	$33.21	$29.58	113,556
2019-05-24	$33.39	$33.72	$33.32	$33.68	$30.00	61,375
2019-05-23	$33.52	$33.58	$32.91	$33.19	$29.57	72,390
2019-05-22	$34.07	$34.20	$33.74	$33.81	$30.12	138,296
2019-05-21	$34.22	$34.41	$34.11	$34.23	$30.49	69,989
2019-05-20	$33.60	$34.25	$33.23	$34.14	$30.41	102,183
2019-05-17	$33.36	$34.27	$33.36	$33.74	$30.06	161,882
2019-05-16	$33.73	$34.04	$33.23	$33.71	$30.03	309,841
2019-05-15	$33.60	$33.60	$32.96	$33.47	$29.82	173,176
2019-05-14	$33.42	$33.88	$33.34	$33.78	$30.09	155,888
2019-05-13	$34.07	$34.07	$33.23	$33.32	$29.68	132,401
2019-05-10	$34.63	$34.64	$34.12	$34.49	$30.72	102,740
2019-05-09	$34.51	$34.82	$34.15	$34.71	$30.92	138,106
2019-05-08	$34.64	$34.88	$34.52	$34.71	$30.92	118,130
2019-05-07	$35.05	$35.25	$34.45	$34.68	$30.89	134,973
2019-05-06	$35.12	$35.76	$35.06	$35.67	$31.50	125,129
2019-05-03	$34.91	$35.56	$34.80	$35.56	$31.41	113,137
2019-05-02	$34.65	$35.03	$33.99	$34.77	$30.71	181,042
2019-05-01	$34.97	$35.11	$34.37	$34.62	$30.58	124,628
2019-04-30	$35.02	$35.19	$34.74	$34.89	$30.81	191,912
2019-04-29	$34.81	$35.31	$34.72	$35.12	$31.02	105,077
2019-04-26	$34.58	$34.84	$34.39	$34.83	$30.76	102,247
2019-04-25	$34.36	$34.94	$34.02	$34.47	$30.44	181,215
2019-04-24	$34.55	$34.71	$34.26	$34.57	$30.53	194,075
2019-04-23	$34.09	$35.01	$33.83	$34.55	$30.51	242,801
2019-04-22	$33.62	$34.77	$33.50	$34.07	$30.09	245,891
2019-04-18	$33.64	$34.75	$33.39	$33.52	$29.60	329,498
2019-04-17	$33.19	$33.39	$32.67	$33.30	$29.41	100,058
2019-04-16	$32.61	$33.08	$32.41	$33.08	$29.22	180,615
2019-04-15	$33.26	$33.26	$32.44	$32.50	$28.70	71,574
2019-04-12	$32.80	$33.22	$32.54	$33.20	$29.32	290,690
2019-04-11	$32.80	$33.10	$32.60	$32.73	$28.91	338,740
2019-04-10	$32.50	$32.72	$32.21	$32.67	$28.85	117,994
2019-04-09	$32.79	$32.90	$32.38	$32.46	$28.67	106,697
2019-04-08	$32.65	$32.85	$32.56	$32.84	$29.00	58,800
2019-04-05	$32.50	$32.67	$32.26	$32.66	$28.85	169,478
2019-04-04	$32.05	$32.59	$32.05	$32.49	$28.70	77,116
2019-04-03	$32.22	$32.41	$31.91	$32.02	$28.28	89,326
2019-04-02	$31.92	$32.07	$31.71	$31.94	$28.21	96,745
2019-04-01	$31.50	$32.15	$31.44	$31.91	$28.18	114,268
2019-03-29	$31.32	$31.37	$30.87	$31.28	$27.63	230,237
2019-03-28	$30.65	$31.18	$30.65	$31.10	$27.47	138,946
2019-03-27	$30.58	$30.81	$30.28	$30.66	$27.08	285,543
2019-03-26	$30.22	$30.73	$30.17	$30.70	$27.11	315,873
2019-03-25	$30.08	$30.46	$29.83	$30.07	$26.56	115,687
2019-03-22	$31.42	$31.42	$29.85	$30.06	$26.55	135,562
2019-03-21	$31.76	$32.17	$31.48	$31.62	$27.93	108,950
2019-03-20	$32.69	$32.76	$31.76	$31.83	$28.11	142,515
2019-03-19	$33.74	$33.74	$32.72	$32.80	$28.97	74,668
2019-03-18	$33.33	$33.85	$33.26	$33.65	$29.72	73,153
2019-03-15	$33.40	$33.78	$33.31	$33.33	$29.44	274,848
2019-03-14	$33.71	$33.71	$33.32	$33.44	$29.53	52,778
2019-03-13	$33.51	$33.85	$33.34	$33.69	$29.75	94,840
2019-03-12	$33.47	$33.60	$33.16	$33.32	$29.43	53,464
2019-03-11	$33.06	$33.57	$32.92	$33.44	$29.53	77,551
2019-03-08	$32.97	$33.34	$32.85	$33.05	$29.19	110,203
2019-03-07	$33.89	$33.89	$33.04	$33.09	$29.22	181,082
2019-03-06	$34.97	$34.97	$33.88	$33.93	$29.97	172,833
2019-03-05	$34.71	$35.14	$34.46	$34.98	$30.89	118,038
2019-03-04	$34.95	$35.22	$34.61	$34.80	$30.74	82,914
2019-03-01	$35.19	$35.31	$34.74	$34.96	$30.88	128,651
2019-02-28	$35.18	$35.26	$34.98	$35.07	$30.97	141,308
2019-02-27	$34.61	$35.14	$34.39	$35.12	$31.02	85,003
2019-02-26	$34.94	$35.14	$34.44	$34.61	$30.57	87,237
2019-02-25	$35.11	$35.25	$34.86	$35.00	$30.91	212,582
2019-02-22	$34.70	$35.01	$34.65	$35.00	$30.91	186,002
2019-02-21	$34.69	$34.83	$34.46	$34.72	$30.66	212,937
2019-02-20	$34.19	$34.62	$34.12	$34.62	$30.58	205,652
2019-02-19	$33.60	$34.16	$33.60	$34.08	$30.10	146,848
2019-02-15	$33.03	$34.01	$33.03	$33.80	$29.85	146,243
2019-02-14	$33.07	$33.23	$32.83	$32.86	$29.02	272,743
2019-02-13	$33.42	$33.58	$33.22	$33.28	$29.39	94,786
2019-02-12	$33.20	$33.55	$33.07	$33.43	$29.53	83,524
2019-02-11	$32.96	$33.24	$32.75	$33.21	$29.09	101,383
2019-02-08	$33.10	$33.46	$32.77	$32.96	$28.87	71,078
2019-02-07	$33.14	$33.50	$33.08	$33.30	$29.17	115,486
2019-02-06	$32.89	$33.17	$32.89	$33.04	$28.94	61,049
2019-02-05	$32.86	$33.08	$32.75	$32.91	$28.82	123,803
2019-02-04	$32.58	$33.00	$32.44	$32.90	$28.82	139,431
2019-02-01	$32.61	$32.82	$32.55	$32.59	$28.54	111,573
2019-01-31	$32.93	$32.98	$32.15	$32.61	$28.56	70,834
2019-01-30	$32.91	$33.19	$32.83	$33.00	$28.90	91,167
2019-01-29	$32.94	$33.13	$32.83	$32.91	$28.82	81,865
2019-01-28	$32.81	$33.05	$32.60	$32.90	$28.82	111,165
2019-01-25	$32.80	$32.95	$32.63	$32.93	$28.84	150,018
2019-01-24	$32.48	$32.86	$32.47	$32.78	$28.71	176,797
2019-01-23	$32.08	$32.59	$31.82	$32.48	$28.45	143,314
2019-01-22	$31.50	$32.10	$31.50	$32.09	$28.11	177,848
2019-01-18	$31.31	$32.36	$31.31	$31.72	$27.78	290,423
2019-01-17	$31.77	$32.57	$30.95	$32.05	$28.07	317,941
2019-01-16	$33.48	$34.30	$33.41	$34.24	$29.99	160,628
2019-01-15	$33.08	$33.39	$32.82	$33.34	$29.20	75,976
2019-01-14	$32.90	$33.50	$32.83	$33.07	$28.96	104,218
2019-01-11	$33.07	$33.33	$32.92	$33.10	$28.99	91,597
2019-01-10	$33.36	$33.53	$33.01	$33.25	$29.12	62,537
2019-01-09	$33.59	$33.71	$33.14	$33.47	$29.32	72,248
2019-01-08	$33.35	$33.56	$32.78	$33.55	$29.39	74,872
2019-01-07	$32.78	$33.41	$32.71	$33.17	$29.05	97,873
2019-01-04	$32.03	$32.94	$31.75	$32.88	$28.80	119,935
2019-01-03	$31.45	$32.04	$31.20	$31.76	$27.82	112,363
2019-01-02	$31.09	$31.86	$31.01	$31.57	$27.65	136,435
2018-12-31	$31.33	$31.54	$30.90	$31.34	$27.45	77,417
2018-12-28	$30.98	$31.54	$30.80	$31.29	$27.41	124,316
2018-12-27	$31.22	$31.65	$30.31	$31.00	$27.15	103,171
2018-12-26	$30.40	$31.61	$30.09	$31.56	$27.64	113,174
2018-12-24	$30.80	$31.24	$29.87	$30.28	$26.52	59,317
2018-12-21	$31.79	$31.80	$29.89	$30.99	$27.14	316,101
2018-12-20	$31.45	$31.89	$31.30	$31.73	$27.79	177,208
2018-12-19	$32.47	$33.00	$31.48	$31.62	$27.69	119,979
2018-12-18	$33.06	$33.16	$32.32	$32.48	$28.45	88,339
2018-12-17	$32.61	$33.35	$32.52	$32.88	$28.80	131,708
2018-12-14	$32.87	$33.39	$32.55	$32.61	$28.56	68,834
2018-12-13	$33.79	$33.90	$32.96	$33.11	$29.00	107,645
2018-12-12	$33.26	$33.81	$32.47	$33.47	$29.32	71,749
2018-12-11	$33.65	$33.80	$32.70	$32.97	$28.88	80,598
2018-12-10	$33.82	$34.07	$32.91	$33.36	$29.22	66,591
2018-12-07	$33.77	$34.65	$33.61	$33.85	$29.65	87,984
2018-12-06	$33.21	$34.00	$33.07	$33.99	$29.77	137,893
2018-12-04	$35.78	$36.23	$33.61	$33.70	$29.52	124,034
2018-12-03	$36.42	$36.42	$35.60	$35.93	$31.47	86,321
2018-11-30	$35.55	$36.09	$35.55	$36.02	$31.55	82,163
2018-11-29	$35.71	$36.06	$35.43	$35.59	$31.17	66,558
2018-11-28	$35.62	$36.03	$35.09	$35.94	$31.48	89,651
2018-11-27	$35.62	$35.85	$35.38	$35.61	$31.19	52,838
2018-11-26	$35.86	$36.20	$35.69	$35.79	$31.35	77,780
2018-11-23	$35.40	$35.96	$35.40	$35.62	$31.20	47,071
2018-11-21	$35.41	$36.76	$34.99	$35.51	$31.10	73,806
2018-11-20	$35.96	$36.20	$35.16	$35.36	$30.97	117,363
2018-11-19	$36.56	$36.72	$35.99	$36.23	$31.73	63,509
2018-11-16	$35.78	$36.25	$35.77	$36.18	$31.69	74,973
2018-11-15	$35.04	$36.07	$34.89	$36.00	$31.53	126,750
2018-11-14	$35.95	$36.33	$35.03	$35.04	$30.69	206,974
2018-11-13	$35.60	$36.09	$35.22	$35.73	$31.29	85,852
2018-11-12	$36.19	$36.20	$35.63	$35.67	$31.00	179,023
2018-11-09	$36.33	$36.62	$36.02	$36.21	$31.47	50,560
2018-11-08	$36.12	$36.76	$36.12	$36.44	$31.67	93,232
2018-11-07	$36.13	$36.38	$35.56	$36.25	$31.50	53,225
2018-11-06	$35.90	$36.45	$35.44	$36.12	$31.39	93,894
2018-11-05	$35.98	$36.10	$35.50	$35.93	$31.22	54,960
2018-11-02	$35.63	$35.95	$35.52	$35.87	$31.17	67,376
2018-11-01	$35.73	$35.94	$35.15	$35.57	$30.91	80,509
2018-10-31	$36.26	$36.47	$35.55	$35.55	$30.89	146,090
2018-10-30	$35.55	$36.23	$35.54	$35.98	$31.27	136,430
2018-10-29	$34.90	$35.76	$34.70	$35.54	$30.89	99,438
2018-10-26	$33.82	$37.38	$33.69	$34.43	$29.92	172,819
2018-10-25	$33.71	$34.69	$33.38	$34.22	$29.74	267,519
2018-10-24	$35.35	$35.39	$33.51	$33.60	$29.20	166,741
2018-10-23	$35.46	$35.84	$34.91	$35.28	$30.66	264,105
2018-10-22	$37.02	$37.21	$35.69	$35.95	$31.24	137,749
2018-10-19	$37.45	$37.94	$36.75	$36.98	$32.14	150,668
2018-10-18	$37.33	$38.84	$36.74	$37.25	$32.37	200,152
2018-10-17	$37.24	$37.78	$36.84	$37.45	$32.55	85,927
2018-10-16	$37.14	$37.41	$36.60	$37.35	$32.46	91,074
2018-10-15	$36.56	$37.26	$36.46	$37.04	$32.19	114,717
2018-10-12	$38.21	$39.92	$35.73	$36.66	$31.86	174,878
2018-10-11	$38.75	$38.90	$37.81	$37.83	$32.88	77,997
2018-10-10	$39.23	$39.68	$38.83	$38.85	$33.76	96,763
2018-10-09	$39.16	$39.42	$39.10	$39.23	$34.09	73,319
2018-10-08	$38.85	$39.38	$38.41	$39.24	$34.10	56,657
2018-10-05	$39.06	$39.28	$38.63	$38.82	$33.74	78,087
2018-10-04	$39.07	$39.58	$38.71	$39.07	$33.95	96,516
2018-10-03	$38.39	$39.14	$38.24	$39.08	$33.96	91,289
2018-10-02	$38.53	$38.83	$38.16	$38.30	$33.28	93,415
2018-10-01	$39.48	$39.50	$38.48	$38.63	$33.57	153,806
2018-09-28	$38.88	$39.39	$38.85	$39.31	$34.16	124,883
2018-09-27	$39.11	$39.21	$38.87	$39.01	$33.90	170,109
2018-09-26	$39.30	$39.49	$39.00	$39.02	$33.91	198,327
2018-09-25	$39.48	$39.59	$39.14	$39.16	$34.03	83,291
2018-09-24	$40.09	$40.15	$39.37	$39.43	$34.27	169,261
2018-09-21	$40.24	$40.56	$40.06	$40.10	$34.85	372,092
2018-09-20	$39.60	$40.38	$39.60	$40.30	$35.02	118,099
2018-09-19	$39.18	$39.55	$39.18	$39.44	$34.28	106,878
2018-09-18	$39.16	$39.30	$38.90	$39.10	$33.98	131,270
2018-09-17	$39.25	$39.26	$38.97	$39.15	$34.02	82,287
2018-09-14	$38.90	$39.70	$38.90	$39.19	$34.06	90,607
2018-09-13	$39.02	$39.28	$38.74	$38.91	$33.81	175,265
2018-09-12	$39.22	$39.41	$38.74	$38.92	$33.82	119,192
2018-09-11	$39.01	$39.50	$38.92	$39.26	$34.12	73,790
2018-09-10	$39.35	$39.45	$39.03	$39.06	$33.95	76,906
2018-09-07	$39.03	$39.29	$38.35	$39.27	$34.13	74,975
2018-09-06	$39.00	$39.16	$38.82	$39.03	$33.92	63,845
2018-09-05	$38.85	$39.30	$38.85	$39.03	$33.92	96,164
2018-09-04	$38.94	$39.19	$38.60	$38.90	$33.81	93,930
2018-08-31	$38.86	$39.03	$38.76	$39.00	$33.89	138,087
2018-08-30	$38.96	$39.04	$38.71	$38.89	$33.80	79,265
2018-08-29	$38.99	$39.07	$38.77	$38.94	$33.84	71,560
2018-08-28	$39.12	$39.21	$38.81	$38.91	$33.81	101,910
2018-08-27	$39.24	$39.40	$38.90	$39.05	$33.94	92,210
2018-08-24	$39.31	$39.39	$39.03	$39.13	$34.01	103,318
2018-08-23	$39.48	$39.53	$39.17	$39.28	$34.14	46,489
2018-08-22	$39.62	$39.82	$39.43	$39.55	$34.37	49,728
2018-08-21	$39.30	$39.94	$39.30	$39.63	$34.44	101,882
2018-08-20	$39.31	$39.57	$39.02	$39.27	$34.13	70,152
2018-08-17	$39.13	$39.42	$39.10	$39.37	$34.21	96,168
2018-08-16	$39.19	$39.51	$39.17	$39.24	$34.10	72,580
2018-08-15	$39.40	$39.67	$38.95	$39.02	$33.91	103,971
2018-08-14	$39.08	$39.74	$39.06	$39.50	$34.33	105,507
2018-08-13	$38.99	$39.27	$38.78	$39.01	$33.90	97,411
2018-08-10	$39.05	$39.27	$38.71	$39.00	$33.89	82,467
2018-08-09	$39.40	$39.56	$39.04	$39.18	$34.05	47,488
2018-08-08	$39.08	$39.54	$38.78	$39.39	$34.23	53,069
2018-08-07	$39.40	$39.45	$39.02	$39.08	$33.96	69,547
2018-08-06	$39.40	$39.49	$39.12	$39.31	$33.92	90,028
2018-08-03	$39.78	$40.15	$39.16	$39.31	$33.92	73,284
2018-08-02	$39.39	$39.80	$39.27	$39.77	$34.32	87,253
2018-08-01	$39.11	$39.65	$39.02	$39.51	$34.09	116,348
2018-07-31	$39.03	$39.14	$38.87	$39.11	$33.75	207,978
2018-07-30	$39.22	$39.47	$38.99	$39.02	$33.67	128,137
2018-07-27	$39.76	$39.83	$39.11	$39.21	$33.83	91,496
2018-07-26	$39.29	$40.00	$39.29	$39.69	$34.25	90,736
2018-07-25	$39.87	$39.92	$39.14	$39.36	$33.96	174,368
2018-07-24	$40.28	$40.45	$39.68	$39.97	$34.49	121,715
2018-07-23	$40.26	$40.49	$40.07	$40.38	$34.84	148,850
2018-07-20	$40.49	$40.59	$39.67	$40.26	$34.74	241,204
2018-07-19	$42.35	$42.35	$40.43	$40.69	$35.11	281,130
2018-07-18	$42.40	$42.65	$42.29	$42.53	$36.70	234,853
2018-07-17	$42.70	$42.79	$42.37	$42.50	$36.67	112,459
2018-07-16	$42.24	$42.63	$42.19	$42.61	$36.77	142,185
2018-07-13	$42.42	$42.60	$41.99	$42.07	$36.30	124,732
2018-07-12	$43.03	$43.44	$42.29	$42.57	$36.73	151,690
2018-07-11	$42.82	$43.43	$42.82	$42.88	$37.00	120,137
2018-07-10	$43.29	$43.55	$42.67	$43.05	$37.15	162,125
2018-07-09	$42.68	$43.38	$42.56	$43.38	$37.43	136,721
2018-07-06	$42.15	$42.68	$42.03	$42.49	$36.66	289,492
2018-07-05	$41.95	$42.34	$41.77	$42.32	$36.52	152,482
2018-07-03	$41.69	$42.02	$41.69	$41.86	$36.12	166,624
2018-07-02	$40.79	$41.70	$40.79	$41.70	$35.98	131,928
2018-06-29	$41.49	$41.70	$40.90	$41.01	$35.39	110,060
2018-06-28	$41.40	$41.76	$41.25	$41.32	$35.65	98,159
2018-06-27	$42.20	$42.20	$41.32	$41.37	$35.70	145,989
2018-06-26	$42.03	$42.39	$41.35	$42.23	$36.44	282,707
2018-06-25	$41.83	$41.98	$41.36	$41.59	$35.89	121,836
2018-06-22	$42.41	$42.48	$41.73	$42.03	$36.27	445,774
2018-06-21	$42.62	$42.76	$42.15	$42.26	$36.46	137,846
2018-06-20	$42.39	$42.72	$42.24	$42.56	$36.72	138,315
2018-06-19	$41.72	$42.49	$41.72	$42.34	$36.53	254,923
2018-06-18	$41.59	$42.10	$41.37	$41.99	$36.23	207,778
2018-06-15	$42.00	$42.22	$41.61	$41.83	$36.09	337,110
2018-06-14	$42.14	$42.23	$41.70	$42.15	$36.37	131,683
2018-06-13	$42.22	$42.51	$41.83	$42.13	$36.35	130,771
2018-06-12	$42.76	$43.13	$42.10	$42.23	$36.44	130,031
2018-06-11	$43.46	$43.62	$42.70	$42.77	$36.90	170,391
2018-06-08	$43.24	$43.54	$43.20	$43.46	$37.50	131,155
2018-06-07	$43.57	$43.87	$43.17	$43.40	$37.45	219,271
2018-06-06	$42.77	$43.60	$42.77	$43.58	$37.60	242,899
2018-06-05	$42.74	$42.89	$42.57	$42.78	$36.91	233,621
2018-06-04	$42.12	$42.93	$42.12	$42.89	$37.01	303,825
2018-06-01	$41.78	$42.21	$41.78	$42.07	$36.30	131,853
2018-05-31	$41.82	$42.14	$41.51	$41.55	$35.85	145,004
2018-05-30	$41.43	$42.15	$41.10	$41.92	$36.17	153,452
2018-05-29	$41.62	$41.67	$40.92	$41.33	$35.66	159,840
2018-05-25	$41.88	$42.03	$41.61	$41.87	$36.13	134,314
2018-05-24	$41.92	$42.11	$41.39	$42.06	$36.29	157,246
2018-05-23	$41.83	$42.25	$41.69	$42.09	$36.32	149,382
2018-05-22	$42.00	$42.43	$41.88	$42.02	$36.26	114,540
2018-05-21	$41.47	$41.97	$41.34	$41.93	$36.18	198,605
2018-05-18	$41.30	$41.46	$40.92	$41.46	$35.77	266,324
2018-05-17	$40.79	$41.18	$40.60	$41.12	$35.48	78,522
2018-05-16	$40.81	$40.98	$40.60	$40.83	$35.23	303,155
2018-05-15	$40.50	$41.02	$40.50	$40.85	$35.25	136,046
2018-05-14	$40.93	$40.93	$40.44	$40.61	$35.04	99,912
2018-05-11	$40.73	$41.27	$40.58	$40.78	$35.19	98,810
2018-05-10	$40.74	$41.11	$40.56	$40.90	$35.29	100,810
2018-05-09	$40.49	$41.12	$40.32	$40.82	$35.22	223,589
2018-05-08	$40.16	$40.54	$40.15	$40.48	$34.93	151,671
2018-05-07	$40.52	$40.74	$40.16	$40.40	$34.62	143,625
2018-05-04	$39.82	$40.78	$39.60	$40.48	$34.69	174,311
2018-05-03	$40.00	$40.11	$39.61	$40.05	$34.32	157,227
2018-05-02	$40.10	$40.55	$39.79	$40.20	$34.45	103,371
2018-05-01	$39.63	$40.31	$39.26	$40.29	$34.53	242,805
2018-04-30	$40.18	$40.34	$39.38	$39.63	$33.96	149,970
2018-04-27	$40.11	$40.49	$40.00	$40.18	$34.43	112,680
2018-04-26	$40.45	$40.62	$40.09	$40.15	$34.41	151,182
2018-04-25	$41.00	$41.04	$40.30	$40.31	$34.54	300,931
2018-04-24	$41.07	$41.59	$40.88	$40.99	$35.13	426,115
2018-04-23	$39.91	$40.52	$39.87	$40.13	$34.39	262,389
2018-04-20	$39.52	$39.97	$39.49	$39.92	$34.21	387,166
2018-04-19	$38.45	$39.69	$38.00	$39.64	$33.97	192,633
2018-04-18	$38.93	$39.16	$38.32	$38.37	$32.88	266,105
2018-04-17	$39.44	$39.44	$38.42	$38.92	$33.35	83,160
2018-04-16	$38.99	$39.34	$38.77	$39.20	$33.59	73,283
2018-04-13	$39.39	$39.39	$38.73	$38.86	$33.30	175,351
2018-04-12	$39.07	$39.35	$38.91	$39.18	$33.57	68,482
2018-04-11	$38.75	$38.89	$38.43	$38.82	$33.27	211,867
2018-04-10	$38.84	$39.03	$38.58	$38.91	$33.34	154,870
2018-04-09	$38.92	$39.22	$38.38	$38.41	$32.92	106,166
2018-04-06	$39.19	$39.48	$38.22	$38.64	$33.11	210,348
2018-04-05	$39.55	$39.55	$38.84	$39.35	$33.72	224,246
2018-04-04	$38.33	$39.36	$38.08	$39.24	$33.63	157,761
2018-04-03	$38.45	$38.91	$38.25	$38.88	$33.32	208,825
2018-04-02	$38.74	$39.34	$38.11	$38.31	$32.83	306,653
2018-03-29	$38.91	$39.22	$38.68	$38.76	$33.21	240,100
2018-03-28	$38.16	$39.00	$37.95	$38.72	$33.18	166,827
2018-03-27	$38.63	$38.82	$37.98	$38.15	$32.69	167,121
2018-03-26	$37.73	$38.80	$37.70	$38.63	$33.10	227,824
2018-03-23	$38.49	$38.88	$37.22	$37.23	$31.90	212,095
2018-03-22	$39.22	$39.48	$38.57	$38.63	$33.10	185,343
2018-03-21	$39.41	$39.86	$39.16	$39.57	$33.91	126,805
2018-03-20	$39.68	$39.93	$39.29	$39.42	$33.78	70,825
2018-03-19	$39.65	$39.78	$39.17	$39.72	$34.04	104,500
2018-03-16	$39.73	$39.98	$39.54	$39.77	$34.08	679,043
2018-03-15	$39.50	$39.75	$39.18	$39.72	$34.04	102,069
2018-03-14	$39.93	$40.11	$39.34	$39.37	$33.74	125,351
2018-03-13	$40.11	$40.19	$39.58	$39.75	$34.06	131,253
2018-03-12	$40.00	$40.05	$39.76	$39.97	$34.25	126,570
2018-03-09	$39.87	$40.05	$39.39	$39.99	$34.27	151,021
2018-03-08	$39.98	$39.98	$39.00	$39.59	$33.93	97,957
2018-03-07	$39.37	$39.93	$39.05	$39.81	$34.11	134,455
2018-03-06	$39.53	$39.62	$38.84	$39.59	$33.93	162,093
2018-03-05	$38.97	$39.55	$38.70	$39.37	$33.74	221,505
2018-03-02	$38.45	$39.23	$38.33	$39.15	$33.55	193,902
2018-03-01	$38.67	$39.12	$38.40	$38.78	$33.23	299,292
2018-02-28	$38.94	$39.16	$38.56	$38.76	$33.21	340,586
2018-02-27	$39.39	$39.64	$38.77	$38.78	$33.23	116,652
2018-02-26	$39.45	$39.57	$39.06	$39.38	$33.75	91,092
2018-02-23	$39.01	$39.44	$38.83	$39.38	$33.75	107,626
2018-02-22	$39.75	$39.75	$38.70	$38.76	$33.21	171,915
2018-02-21	$38.53	$39.28	$38.51	$38.81	$33.26	99,163
2018-02-20	$38.90	$39.23	$38.46	$38.54	$33.03	123,017
2018-02-16	$38.50	$39.44	$38.50	$39.08	$33.49	159,137
2018-02-15	$38.60	$38.72	$38.21	$38.58	$33.06	152,823
2018-02-14	$36.81	$38.42	$36.81	$38.33	$32.85	415,396
2018-02-13	$36.63	$37.09	$36.50	$37.09	$31.78	180,603
2018-02-12	$37.21	$37.52	$36.70	$37.11	$31.58	185,297
2018-02-09	$37.06	$37.44	$36.67	$37.16	$31.62	240,920
2018-02-08	$37.55	$37.69	$36.67	$36.68	$31.21	177,764
2018-02-07	$36.87	$37.77	$36.87	$37.55	$31.95	145,464
2018-02-06	$36.50	$37.42	$36.41	$37.05	$31.53	297,550
2018-02-05	$38.18	$38.90	$36.95	$37.00	$31.49	177,608
2018-02-02	$38.49	$38.90	$38.49	$38.65	$32.89	174,618
2018-02-01	$37.62	$38.70	$37.36	$38.68	$32.92	267,023
2018-01-31	$38.05	$38.46	$37.71	$37.82	$32.18	118,591
2018-01-30	$38.17	$38.48	$37.92	$37.98	$32.32	96,876
2018-01-29	$38.53	$38.80	$38.38	$38.38	$32.66	104,324
2018-01-26	$38.89	$38.93	$38.20	$38.66	$32.90	259,286
2018-01-25	$39.17	$39.35	$38.48	$38.70	$32.93	173,033
2018-01-24	$39.34	$39.79	$38.88	$38.95	$33.15	180,906
2018-01-23	$39.44	$39.77	$39.25	$39.35	$33.49	139,276
2018-01-22	$40.13	$40.13	$39.50	$39.57	$33.67	156,552
2018-01-19	$40.33	$40.61	$40.18	$40.25	$34.25	251,248
2018-01-18	$40.50	$41.50	$40.33	$40.42	$34.40	235,051
2018-01-17	$41.00	$41.00	$40.52	$40.64	$34.58	300,498
2018-01-16	$40.39	$41.59	$40.39	$40.86	$34.77	302,699
2018-01-12	$40.38	$40.50	$40.13	$40.50	$34.46	712,735
2018-01-11	$40.02	$40.46	$39.70	$40.25	$34.25	309,534
2018-01-10	$39.50	$40.24	$39.48	$39.71	$33.79	195,350
2018-01-09	$39.18	$39.69	$39.17	$39.52	$33.63	248,502
2018-01-08	$39.64	$39.64	$39.00	$39.02	$33.21	238,285
2018-01-05	$39.83	$40.13	$39.16	$39.48	$33.60	122,234
2018-01-04	$40.08	$40.64	$39.57	$39.58	$33.68	162,737
2018-01-03	$40.29	$40.47	$39.67	$39.78	$33.85	349,689
2018-01-02	$39.35	$40.34	$39.20	$40.28	$34.28	396,965
2017-12-29	$38.88	$39.17	$38.48	$39.02	$33.21	467,100
2017-12-28	$38.40	$38.73	$38.30	$38.71	$32.94	111,260
2017-12-27	$38.71	$38.78	$38.36	$38.46	$32.73	108,801
2017-12-26	$39.18	$39.28	$38.59	$38.75	$32.98	55,016
2017-12-22	$39.71	$39.72	$39.25	$39.30	$33.44	126,412
2017-12-21	$39.65	$39.89	$39.54	$39.62	$33.72	64,165
2017-12-20	$39.64	$39.78	$39.29	$39.42	$33.55	72,348
2017-12-19	$40.06	$40.28	$38.19	$39.53	$33.64	77,042
2017-12-18	$39.84	$40.28	$38.42	$39.97	$34.01	162,243
2017-12-15	$38.42	$39.74	$38.42	$39.58	$33.68	437,409
2017-12-14	$39.47	$39.59	$38.40	$38.43	$32.70	131,409
2017-12-13	$39.60	$40.20	$38.70	$39.39	$33.52	140,149
2017-12-12	$39.50	$39.75	$38.62	$39.52	$33.63	120,848
2017-12-11	$39.36	$39.55	$38.71	$39.45	$33.57	176,999
2017-12-08	$39.68	$39.68	$38.49	$39.38	$33.51	104,920
2017-12-07	$38.81	$39.67	$38.43	$39.38	$33.51	168,814
2017-12-06	$39.20	$39.59	$38.98	$39.01	$33.20	49,213
2017-12-05	$40.32	$40.32	$39.30	$39.36	$33.49	82,762
2017-12-04	$39.89	$40.79	$39.35	$40.24	$34.24	200,701
2017-12-01	$39.33	$39.41	$38.06	$39.33	$33.47	120,914
2017-11-30	$40.24	$40.32	$39.24	$39.39	$33.52	159,944
2017-11-29	$39.33	$40.37	$39.33	$39.97	$34.01	230,371
2017-11-28	$38.56	$39.18	$38.28	$39.14	$33.31	105,637
2017-11-27	$38.58	$38.86	$38.39	$38.41	$32.69	86,370
2017-11-24	$38.91	$38.91	$38.47	$38.57	$32.82	27,390
2017-11-22	$39.02	$39.29	$38.80	$38.81	$33.03	46,718
2017-11-21	$39.04	$39.09	$38.70	$38.98	$33.17	92,527
2017-11-20	$39.01	$39.27	$38.74	$38.94	$33.14	88,926
2017-11-17	$39.05	$39.44	$38.67	$39.00	$33.19	128,074
2017-11-16	$39.05	$39.53	$38.93	$39.26	$33.41	80,166
2017-11-15	$38.32	$39.27	$38.24	$38.93	$33.13	78,585
2017-11-14	$38.34	$38.69	$38.34	$38.55	$32.81	56,840
2017-11-13	$38.05	$38.79	$37.90	$38.52	$32.78	79,354
2017-11-10	$38.53	$38.71	$38.22	$38.23	$32.53	51,259
2017-11-09	$38.59	$39.00	$38.08	$38.41	$32.69	78,578
2017-11-08	$39.23	$39.32	$38.70	$38.90	$33.10	70,953
2017-11-07	$39.93	$39.93	$38.76	$39.35	$33.49	133,920
2017-11-06	$40.26	$40.27	$40.03	$40.10	$33.90	31,247
2017-11-03	$40.65	$40.65	$40.06	$40.31	$34.08	33,998
2017-11-02	$40.16	$40.84	$39.85	$40.65	$34.37	53,037
2017-11-01	$40.65	$40.87	$39.61	$40.17	$33.96	86,008
2017-10-31	$39.95	$40.56	$39.78	$40.41	$34.16	165,580
2017-10-30	$41.21	$41.25	$39.79	$39.96	$33.78	56,655
2017-10-27	$41.13	$41.66	$40.86	$41.43	$35.02	60,120
2017-10-26	$40.92	$41.47	$40.92	$41.12	$34.76	83,942
2017-10-25	$41.09	$41.21	$40.31	$40.84	$34.53	72,506
2017-10-24	$41.12	$41.45	$41.02	$41.10	$34.75	97,207
2017-10-23	$41.95	$41.95	$40.98	$41.00	$34.66	78,058
2017-10-20	$42.83	$42.83	$41.85	$41.99	$35.50	71,100
2017-10-19	$41.70	$42.39	$41.47	$42.24	$35.71	63,070
2017-10-18	$42.40	$42.65	$42.11	$42.33	$35.79	111,039
2017-10-17	$42.80	$43.03	$42.13	$42.29	$35.75	75,169
2017-10-16	$42.79	$43.13	$42.52	$42.72	$36.11	53,780
2017-10-13	$42.86	$43.01	$42.49	$42.59	$36.01	44,396
2017-10-12	$42.85	$43.10	$42.68	$42.78	$36.17	70,971
2017-10-11	$42.70	$42.94	$42.52	$42.85	$36.22	71,869
2017-10-10	$42.13	$42.87	$42.13	$42.70	$36.10	83,987
2017-10-09	$42.38	$42.60	$42.25	$42.33	$35.79	74,657
2017-10-06	$42.24	$42.51	$42.02	$42.38	$35.83	85,035
2017-10-05	$41.83	$42.25	$41.83	$42.15	$35.63	47,387
2017-10-04	$42.08	$42.18	$41.56	$41.65	$35.21	49,573
2017-10-03	$41.79	$42.01	$41.39	$41.98	$35.49	73,274
2017-10-02	$41.47	$41.89	$41.10	$41.89	$35.41	101,150
2017-09-29	$41.34	$41.75	$41.34	$41.44	$35.03	78,735
2017-09-28	$40.73	$41.46	$40.59	$41.39	$34.99	115,067
2017-09-27	$40.50	$40.96	$40.30	$40.62	$34.34	201,327
2017-09-26	$40.24	$40.49	$40.10	$40.19	$33.98	79,052
2017-09-25	$39.81	$40.34	$39.81	$40.06	$33.87	30,666
2017-09-22	$39.68	$40.05	$38.86	$39.90	$33.73	37,049
2017-09-21	$39.35	$39.87	$39.35	$39.77	$33.62	39,536
2017-09-20	$39.48	$39.91	$39.23	$39.67	$33.54	69,203
2017-09-19	$39.42	$39.76	$39.35	$39.47	$33.37	206,181
2017-09-18	$38.88	$39.41	$38.63	$39.28	$33.21	33,796
2017-09-15	$38.51	$38.94	$38.31	$38.85	$32.84	140,101
2017-09-14	$38.53	$38.76	$38.28	$38.44	$32.50	28,352
2017-09-13	$38.29	$38.85	$38.22	$38.66	$32.68	40,934
2017-09-12	$37.89	$38.50	$37.82	$38.46	$32.51	41,763
2017-09-11	$37.35	$38.04	$37.35	$37.72	$31.89	105,357
2017-09-08	$36.78	$37.61	$36.78	$37.23	$31.47	65,975
2017-09-07	$37.69	$37.69	$36.50	$36.88	$31.18	64,338
2017-09-06	$37.92	$38.28	$37.60	$37.73	$31.90	48,959
2017-09-05	$38.66	$38.66	$37.64	$37.79	$31.95	64,327
2017-09-01	$38.77	$39.02	$38.65	$38.82	$32.82	35,689
2017-08-31	$38.62	$38.84	$38.23	$38.57	$32.61	45,635
2017-08-30	$38.40	$38.86	$38.22	$38.49	$32.54	30,652
2017-08-29	$38.20	$38.58	$38.18	$38.41	$32.47	38,832
2017-08-28	$38.67	$38.94	$38.36	$38.58	$32.62	33,673
2017-08-25	$38.41	$38.83	$38.41	$38.67	$32.69	20,067
2017-08-24	$38.56	$38.63	$38.19	$38.55	$32.59	29,115
2017-08-23	$38.13	$38.85	$38.13	$38.38	$32.45	51,273
2017-08-22	$38.18	$38.52	$38.04	$38.43	$32.49	43,331
2017-08-21	$37.84	$38.13	$37.55	$38.10	$32.21	48,710
2017-08-18	$37.58	$38.23	$37.58	$37.85	$32.00	68,273
2017-08-17	$38.57	$38.78	$37.70	$37.87	$32.01	62,672
2017-08-16	$38.79	$39.10	$38.49	$38.64	$32.67	74,800
2017-08-15	$39.00	$39.07	$38.46	$38.49	$32.54	52,800
2017-08-14	$38.05	$38.86	$38.05	$38.84	$32.83	43,226
2017-08-11	$38.39	$38.72	$37.54	$37.81	$31.96	66,801
2017-08-10	$38.71	$39.08	$38.08	$38.12	$32.23	74,468
2017-08-09	$39.38	$39.46	$38.75	$38.92	$32.90	75,263
2017-08-08	$39.35	$40.26	$39.24	$39.64	$33.51	75,038
2017-08-07	$39.74	$39.79	$39.24	$39.47	$33.37	54,807
2017-08-04	$39.81	$40.07	$39.62	$39.83	$33.45	73,110
2017-08-03	$39.65	$40.06	$39.40	$39.49	$33.17	108,224
2017-08-02	$40.25	$40.25	$39.65	$39.67	$33.32	53,668
2017-08-01	$40.23	$40.32	$39.86	$40.24	$33.80	77,969
2017-07-31	$40.05	$40.37	$39.61	$40.04	$33.63	63,929
2017-07-28	$39.93	$40.21	$39.57	$39.75	$33.38	49,138
2017-07-27	$40.00	$40.60	$39.82	$39.94	$33.54	55,802
2017-07-26	$40.63	$40.69	$39.76	$39.87	$33.49	59,292
2017-07-25	$40.17	$40.71	$40.01	$40.58	$34.08	105,974
2017-07-24	$39.80	$40.06	$39.50	$39.95	$33.55	69,825
2017-07-21	$40.40	$40.40	$39.13	$39.79	$33.42	102,802
2017-07-20	$40.40	$40.40	$39.32	$40.01	$33.60	82,807
2017-07-19	$39.67	$39.91	$39.30	$39.62	$33.28	57,592
2017-07-18	$39.61	$39.96	$39.30	$39.64	$33.29	51,258
2017-07-17	$39.72	$40.18	$39.45	$39.87	$33.49	64,780
2017-07-14	$39.76	$40.10	$39.41	$39.77	$33.40	62,061
2017-07-13	$40.08	$40.23	$39.90	$40.13	$33.70	45,504
2017-07-12	$40.17	$40.72	$38.86	$40.22	$33.78	97,977
2017-07-11	$40.33	$40.40	$39.80	$40.17	$33.74	93,485
2017-07-10	$40.67	$40.82	$40.18	$40.34	$33.88	64,427
2017-07-07	$40.62	$40.75	$40.14	$40.69	$34.17	102,088
2017-07-06	$40.84	$40.97	$40.20	$40.37	$33.90	60,859
2017-07-05	$41.31	$41.32	$40.29	$40.85	$34.31	89,406
2017-07-03	$40.66	$41.43	$40.29	$41.31	$34.69	48,803
2017-06-30	$41.15	$41.15	$40.51	$40.66	$34.15	103,343
2017-06-29	$40.68	$41.11	$40.29	$40.91	$34.36	59,455
2017-06-28	$39.88	$40.66	$39.88	$40.43	$33.96	79,458
2017-06-27	$39.69	$40.16	$39.59	$39.74	$33.38	88,730
2017-06-26	$39.32	$39.84	$39.12	$39.62	$33.28	98,291
2017-06-23	$39.39	$39.79	$39.20	$39.26	$32.97	202,592
2017-06-22	$39.12	$39.43	$38.68	$39.36	$33.06	105,703
2017-06-21	$39.55	$39.55	$39.11	$39.23	$32.95	149,781
2017-06-20	$39.76	$39.76	$39.12	$39.37	$33.07	62,751
2017-06-19	$40.31	$40.79	$39.76	$39.80	$33.43	87,053
2017-06-16	$40.38	$40.76	$40.06	$40.17	$33.74	163,384
2017-06-15	$40.40	$41.00	$40.40	$40.83	$34.29	124,147
2017-06-14	$40.02	$40.79	$39.76	$40.76	$34.23	180,224
2017-06-13	$39.97	$40.39	$39.77	$40.22	$33.78	149,224
2017-06-12	$39.85	$40.36	$39.22	$39.74	$33.38	161,257
2017-06-09	$39.34	$40.42	$39.04	$39.86	$33.48	216,561
2017-06-08	$38.30	$39.50	$38.10	$39.06	$32.80	184,369
2017-06-07	$38.23	$38.68	$38.23	$38.38	$32.23	122,089
2017-06-06	$38.20	$38.30	$37.87	$38.15	$32.04	149,435
2017-06-05	$38.67	$38.87	$38.36	$38.48	$32.32	118,157
2017-06-02	$38.80	$39.48	$38.57	$38.67	$32.48	143,099
2017-06-01	$38.58	$39.12	$37.94	$39.08	$32.82	96,326
2017-05-31	$38.43	$38.58	$37.68	$38.37	$32.23	113,410
2017-05-30	$38.80	$38.82	$37.80	$38.37	$32.23	89,685
2017-05-26	$39.32	$39.35	$38.72	$39.07	$32.81	52,010
2017-05-25	$39.74	$39.83	$39.23	$39.34	$33.04	70,382
2017-05-24	$40.12	$40.22	$39.40	$39.65	$33.30	78,709
2017-05-23	$39.84	$40.27	$39.53	$40.02	$33.61	143,213
2017-05-22	$39.77	$39.82	$39.32	$39.78	$33.41	169,801
2017-05-19	$39.64	$39.96	$39.34	$39.55	$33.22	128,330
2017-05-18	$38.89	$39.97	$38.87	$39.55	$33.22	133,658
2017-05-17	$39.02	$39.58	$38.59	$39.01	$32.76	227,631
2017-05-16	$41.98	$41.98	$39.36	$39.47	$33.15	403,512
2017-05-15	$42.09	$42.78	$42.08	$42.72	$35.88	52,576
2017-05-12	$42.15	$42.32	$41.62	$41.89	$35.18	69,519
2017-05-11	$42.68	$42.94	$41.97	$42.38	$35.59	52,416
2017-05-10	$43.06	$43.12	$42.40	$42.86	$36.00	41,303
2017-05-09	$43.36	$43.86	$42.85	$43.14	$36.23	66,494
2017-05-08	$43.10	$43.80	$42.65	$43.29	$36.36	37,352
2017-05-05	$43.73	$43.73	$42.74	$43.38	$36.22	52,998
2017-05-04	$43.91	$44.30	$43.46	$43.58	$36.38	56,519
2017-05-03	$43.30	$43.78	$43.20	$43.58	$36.38	49,569
2017-05-02	$43.88	$44.42	$43.20	$43.50	$36.32	41,740
2017-05-01	$43.63	$44.35	$43.17	$43.88	$36.63	76,314
2017-04-28	$44.05	$44.43	$43.22	$43.25	$36.11	66,000
2017-04-27	$45.24	$45.64	$43.98	$44.13	$36.84	62,644
2017-04-26	$44.58	$45.60	$44.58	$45.17	$37.71	68,228
2017-04-25	$44.42	$45.17	$44.17	$44.61	$37.24	106,695
2017-04-24	$43.56	$44.46	$43.16	$43.97	$36.71	72,317
2017-04-21	$41.86	$43.20	$41.10	$42.53	$35.51	134,430
2017-04-20	$39.88	$42.22	$39.67	$41.96	$35.03	199,424
2017-04-19	$40.03	$40.65	$39.91	$40.20	$33.56	56,385
2017-04-18	$39.81	$40.18	$39.36	$40.03	$33.42	53,672
2017-04-17	$39.27	$40.10	$39.14	$40.05	$33.44	27,567
2017-04-13	$39.98	$39.98	$39.17	$39.20	$32.73	37,114
2017-04-12	$40.44	$40.53	$39.81	$40.11	$33.49	43,777
2017-04-11	$40.05	$40.72	$39.96	$40.62	$33.91	40,486
2017-04-10	$40.71	$40.83	$39.86	$40.21	$33.57	28,863
2017-04-07	$40.24	$40.78	$39.90	$40.42	$33.74	182,186
2017-04-06	$40.01	$40.73	$39.94	$40.40	$33.73	295,774
2017-04-05	$41.26	$41.50	$40.30	$40.36	$33.69	106,227
2017-04-04	$40.77	$41.00	$40.64	$40.93	$34.17	68,914
2017-04-03	$41.01	$41.70	$40.23	$40.86	$34.11	57,484
2017-03-31	$41.26	$41.55	$40.91	$40.99	$34.22	75,277
2017-03-30	$40.15	$41.49	$40.15	$41.30	$34.48	51,301
2017-03-29	$40.29	$40.33	$39.96	$40.17	$33.54	27,751
2017-03-28	$39.50	$40.41	$39.35	$40.26	$33.61	67,595
2017-03-27	$39.08	$39.85	$38.92	$39.74	$33.18	39,065
2017-03-24	$39.96	$40.26	$39.62	$39.85	$33.27	40,731
2017-03-23	$39.57	$40.44	$39.31	$39.91	$33.32	99,870
2017-03-22	$39.96	$40.28	$37.74	$39.66	$33.11	93,591
2017-03-21	$42.57	$42.57	$40.14	$40.20	$33.56	66,082
2017-03-20	$43.17	$43.17	$42.23	$42.29	$35.31	39,376
2017-03-17	$42.48	$43.12	$42.30	$43.06	$35.95	106,472
2017-03-16	$42.74	$42.85	$42.32	$42.67	$35.62	63,640
2017-03-15	$42.73	$42.97	$42.31	$42.49	$35.47	51,482
2017-03-14	$42.06	$42.64	$41.86	$42.48	$35.46	68,493
2017-03-13	$42.57	$42.77	$42.24	$42.39	$35.39	59,083
2017-03-10	$43.03	$43.03	$42.25	$42.49	$35.47	70,942
2017-03-09	$42.94	$43.35	$42.57	$42.61	$35.57	47,193
2017-03-08	$43.55	$43.87	$42.79	$42.82	$35.75	62,300
2017-03-07	$43.52	$43.73	$43.19	$43.31	$36.16	38,893
2017-03-06	$43.32	$43.74	$41.59	$43.61	$36.41	59,822
2017-03-03	$43.54	$43.75	$43.36	$43.66	$36.45	74,753
2017-03-02	$44.57	$44.57	$43.23	$43.35	$36.19	63,016
2017-03-01	$43.71	$44.56	$43.36	$44.37	$37.04	78,413
2017-02-28	$43.50	$43.83	$42.83	$43.06	$35.95	126,175
2017-02-27	$43.52	$43.93	$43.41	$43.60	$36.40	52,839
2017-02-24	$43.22	$43.64	$42.51	$43.47	$36.29	72,989
2017-02-23	$43.52	$43.70	$43.16	$43.62	$36.42	52,401
2017-02-22	$43.45	$43.76	$43.10	$43.61	$36.41	53,907
2017-02-21	$43.14	$43.70	$43.03	$43.67	$36.46	63,670
2017-02-17	$43.11	$43.33	$42.76	$43.26	$36.12	86,426
2017-02-16	$42.91	$43.19	$42.53	$43.16	$36.03	81,421
2017-02-15	$42.85	$42.96	$42.33	$42.91	$35.82	60,544
2017-02-14	$42.10	$42.65	$41.75	$42.62	$35.58	76,997
2017-02-13	$41.99	$42.32	$41.90	$42.09	$35.14	57,861
2017-02-10	$41.55	$41.76	$41.27	$41.59	$34.72	40,707
2017-02-09	$40.77	$41.41	$40.50	$41.21	$34.40	44,665
2017-02-08	$41.13	$41.13	$40.30	$40.70	$33.98	51,130
2017-02-07	$41.84	$41.98	$41.30	$41.33	$34.50	80,802
2017-02-06	$41.90	$41.96	$41.41	$41.93	$34.79	114,332
2017-02-03	$41.62	$41.96	$41.37	$41.88	$34.74	74,171
2017-02-02	$41.05	$41.21	$40.65	$41.17	$34.16	109,376
2017-02-01	$41.36	$41.66	$41.11	$41.25	$34.22	150,219
2017-01-31	$40.28	$41.05	$40.24	$40.97	$33.99	153,037
2017-01-30	$40.90	$41.00	$40.04	$40.48	$33.58	184,630
2017-01-27	$41.18	$41.27	$40.98	$41.17	$34.16	146,933
2017-01-26	$40.96	$41.53	$40.96	$41.29	$34.26	53,262
2017-01-25	$40.67	$41.49	$40.67	$41.17	$34.16	72,346
2017-01-24	$39.47	$40.84	$39.17	$40.66	$33.73	141,344
2017-01-23	$39.23	$39.75	$39.06	$39.42	$32.70	132,085
2017-01-20	$38.60	$39.86	$38.60	$39.33	$32.63	130,113
2017-01-19	$38.98	$38.98	$37.07	$38.45	$31.90	124,966
2017-01-18	$38.56	$38.57	$37.71	$38.45	$31.90	62,691
2017-01-17	$39.21	$39.21	$38.20	$38.25	$31.73	58,088
2017-01-13	$39.53	$40.45	$39.53	$39.63	$32.88	85,829
2017-01-12	$39.75	$39.75	$38.96	$39.32	$32.62	74,667
2017-01-11	$39.41	$39.94	$39.41	$39.90	$33.10	56,954
2017-01-10	$38.89	$39.57	$38.61	$39.52	$32.79	111,421
2017-01-09	$39.17	$39.18	$38.55	$38.82	$32.21	83,343
2017-01-06	$39.63	$39.85	$39.12	$39.43	$32.71	36,717
2017-01-05	$40.01	$40.24	$39.16	$39.38	$32.67	46,323
2017-01-04	$39.91	$40.48	$39.81	$40.25	$33.39	77,700
2017-01-03	$40.22	$40.61	$39.49	$39.90	$33.10	81,488
2016-12-30	$39.98	$40.40	$39.43	$39.99	$33.18	78,641
2016-12-29	$40.43	$40.66	$39.41	$39.76	$32.99	102,686
2016-12-28	$40.75	$40.75	$40.23	$40.36	$33.48	30,464
2016-12-27	$40.40	$40.86	$40.40	$40.64	$33.72	40,555
2016-12-23	$40.68	$40.74	$40.41	$40.50	$33.60	25,746
2016-12-22	$40.02	$40.75	$40.02	$40.53	$33.62	50,536
2016-12-21	$40.16	$40.50	$39.97	$40.29	$33.43	70,226
2016-12-20	$39.90	$40.39	$39.86	$40.11	$33.28	79,912
2016-12-19	$39.08	$39.73	$37.52	$39.65	$32.89	87,058
2016-12-16	$39.42	$39.67	$38.85	$39.06	$32.41	141,311
2016-12-15	$39.13	$39.78	$38.62	$39.32	$32.62	75,739
2016-12-14	$38.97	$39.32	$38.74	$38.90	$32.27	69,871
2016-12-13	$38.95	$39.33	$38.58	$39.19	$32.51	66,738
2016-12-12	$39.25	$39.30	$38.42	$38.66	$32.07	77,541
2016-12-09	$38.94	$39.52	$38.88	$39.33	$32.63	62,332
2016-12-08	$38.26	$39.00	$37.91	$38.93	$32.30	107,999
2016-12-07	$37.75	$38.44	$37.60	$38.04	$31.56	64,247
2016-12-06	$37.71	$37.81	$37.37	$37.72	$31.29	94,738
2016-12-05	$37.22	$37.81	$36.90	$37.51	$31.12	83,356
2016-12-02	$37.25	$37.56	$36.80	$36.85	$30.57	107,315
2016-12-01	$36.48	$37.61	$36.48	$37.54	$31.14	86,538
2016-11-30	$37.00	$37.28	$36.36	$36.40	$30.20	61,782
2016-11-29	$36.41	$36.95	$36.18	$36.67	$30.42	79,230
2016-11-28	$36.35	$36.69	$36.19	$36.23	$30.06	48,517
2016-11-25	$36.59	$36.75	$36.54	$36.70	$30.45	18,600
2016-11-23	$36.68	$36.92	$36.14	$36.59	$30.36	50,219
2016-11-22	$35.73	$36.57	$35.34	$36.55	$30.32	101,069
2016-11-21	$35.10	$35.51	$34.92	$35.48	$29.43	86,936
2016-11-18	$34.96	$35.13	$34.48	$35.09	$29.11	80,628
2016-11-17	$34.34	$35.14	$32.20	$35.01	$29.05	113,747
2016-11-16	$34.29	$34.61	$33.97	$34.18	$28.36	210,703
2016-11-15	$33.87	$34.50	$33.74	$34.39	$28.53	168,971
2016-11-14	$34.00	$34.63	$33.74	$34.20	$28.37	450,560
2016-11-11	$32.61	$33.62	$32.28	$33.61	$27.88	491,227
2016-11-10	$32.24	$33.00	$31.30	$32.62	$27.06	287,376
2016-11-09	$31.61	$31.83	$31.08	$31.65	$26.26	349,085
2016-11-08	$31.69	$31.81	$31.44	$31.53	$26.16	77,789
2016-11-07	$31.43	$31.92	$31.33	$31.70	$26.30	84,169
2016-11-04	$31.26	$31.47	$31.01	$31.10	$25.59	85,801
2016-11-03	$31.60	$31.60	$30.91	$31.18	$25.66	40,442
2016-11-02	$31.49	$32.00	$31.23	$31.39	$25.83	49,186
2016-11-01	$31.66	$32.28	$31.40	$31.55	$25.96	56,137
2016-10-31	$31.56	$32.37	$31.18	$31.70	$26.09	183,812
2016-10-28	$31.23	$31.54	$31.21	$31.35	$25.80	38,982
2016-10-27	$31.78	$31.78	$31.36	$31.39	$25.83	78,595
2016-10-26	$31.38	$31.60	$31.20	$31.32	$25.77	83,160
2016-10-25	$31.31	$31.55	$31.27	$31.35	$25.80	54,738
2016-10-24	$31.46	$31.71	$31.20	$31.36	$25.81	70,418
2016-10-21	$30.54	$31.30	$30.38	$31.16	$25.64	75,231
2016-10-20	$31.72	$31.72	$30.37	$30.90	$25.43	66,578
2016-10-19	$29.64	$29.88	$29.61	$29.73	$24.46	19,525
2016-10-18	$30.12	$30.12	$29.48	$29.51	$24.28	29,805
2016-10-17	$30.00	$30.09	$29.56	$29.74	$24.47	31,799
2016-10-14	$29.98	$30.12	$27.86	$29.94	$24.64	28,822
2016-10-13	$30.30	$30.30	$29.61	$29.73	$24.46	47,384
2016-10-12	$30.57	$30.68	$30.47	$30.51	$25.11	26,316
2016-10-11	$31.03	$31.09	$30.38	$30.53	$25.12	35,939
2016-10-10	$30.79	$31.13	$30.75	$30.93	$25.45	30,428
2016-10-07	$30.67	$30.68	$30.26	$30.53	$25.12	24,022
2016-10-06	$30.26	$30.75	$30.06	$30.63	$25.20	27,454
2016-10-05	$30.43	$30.96	$30.43	$30.69	$25.25	26,352
2016-10-04	$30.20	$30.67	$30.17	$30.29	$24.92	54,257
2016-10-03	$30.33	$30.53	$30.12	$30.20	$24.85	27,783
2016-09-30	$30.02	$30.74	$30.02	$30.58	$25.16	48,653
2016-09-29	$30.47	$30.70	$30.02	$30.02	$24.70	53,545
2016-09-28	$30.70	$30.73	$30.30	$30.65	$25.22	40,292
2016-09-27	$29.95	$30.37	$29.90	$30.34	$24.97	40,712
2016-09-26	$30.43	$30.45	$29.96	$30.01	$24.69	35,223
2016-09-23	$30.74	$30.97	$30.67	$30.71	$25.27	27,005
2016-09-22	$30.54	$30.98	$30.53	$30.92	$25.44	83,186
2016-09-21	$30.44	$30.65	$30.32	$30.43	$25.04	32,213
2016-09-20	$30.40	$30.59	$30.29	$30.32	$24.95	10,502
2016-09-19	$30.43	$30.72	$30.14	$30.48	$25.08	23,935
2016-09-16	$30.67	$30.67	$30.10	$30.33	$24.96	98,183
2016-09-15	$30.26	$30.67	$30.23	$30.52	$25.11	30,616
2016-09-14	$30.44	$30.74	$30.29	$30.29	$24.92	24,809
2016-09-13	$30.85	$30.85	$30.35	$30.50	$25.10	48,003
2016-09-12	$30.93	$31.22	$30.47	$31.07	$25.57	58,566
2016-09-09	$31.41	$31.53	$30.89	$30.93	$25.45	38,538
2016-09-08	$31.50	$31.61	$31.39	$31.44	$25.87	22,650
2016-09-07	$31.37	$31.58	$31.15	$31.54	$25.95	43,304
2016-09-06	$31.38	$31.38	$31.01	$31.12	$25.61	34,196
2016-09-02	$31.47	$31.59	$31.21	$31.54	$25.95	39,776
2016-09-01	$31.69	$31.70	$31.10	$31.44	$25.87	23,984
2016-08-31	$31.55	$31.65	$30.79	$31.53	$25.95	61,067
2016-08-30	$30.95	$31.49	$30.93	$31.42	$25.85	43,337
2016-08-29	$31.15	$31.53	$31.12	$31.23	$25.70	32,455
2016-08-26	$31.19	$31.41	$30.94	$31.15	$25.63	41,985
2016-08-25	$30.92	$31.22	$30.92	$31.22	$25.69	59,725
2016-08-24	$30.92	$31.07	$30.76	$31.05	$25.55	22,595
2016-08-23	$30.68	$30.99	$30.68	$30.88	$25.41	21,816
2016-08-22	$30.42	$30.67	$30.42	$30.64	$25.21	19,150
2016-08-19	$30.56	$30.79	$30.49	$30.68	$25.25	32,015
2016-08-18	$30.70	$30.70	$30.40	$30.69	$25.25	16,039
2016-08-17	$30.41	$30.69	$30.30	$30.62	$25.20	34,729
2016-08-16	$30.18	$30.45	$30.01	$30.32	$24.95	43,336
2016-08-15	$30.09	$30.27	$29.78	$30.23	$24.88	23,686
2016-08-12	$29.89	$29.99	$29.43	$29.99	$24.68	42,960
2016-08-11	$30.08	$30.37	$29.93	$30.05	$24.73	27,956
2016-08-10	$30.07	$30.30	$29.78	$30.07	$24.74	52,884
2016-08-09	$29.88	$30.32	$29.63	$30.21	$24.86	22,832
2016-08-08	$30.36	$31.25	$29.90	$30.07	$24.74	16,080
2016-08-05	$30.12	$30.71	$29.92	$30.59	$24.97	48,746
2016-08-04	$29.79	$29.98	$29.63	$29.90	$24.41	22,884
2016-08-03	$29.41	$29.78	$29.41	$29.77	$24.30	25,313
2016-08-02	$29.74	$30.10	$29.49	$29.49	$24.07	38,615
2016-08-01	$29.80	$30.15	$29.59	$29.71	$24.25	31,795
2016-07-29	$30.05	$30.18	$29.79	$29.84	$24.36	32,289
2016-07-28	$30.15	$30.23	$30.03	$30.08	$24.56	23,507
2016-07-27	$30.32	$30.42	$30.04	$30.25	$24.69	24,985
2016-07-26	$29.80	$30.08	$29.75	$30.07	$24.55	30,556
2016-07-25	$30.07	$30.08	$29.75	$29.77	$24.30	19,995
2016-07-22	$29.54	$30.33	$29.38	$30.07	$24.55	38,851
2016-07-21	$29.70	$29.77	$29.29	$29.44	$24.03	44,779
2016-07-20	$30.44	$30.44	$30.09	$30.24	$24.69	39,094
2016-07-19	$30.24	$30.88	$30.11	$30.30	$24.74	50,421
2016-07-18	$30.54	$30.76	$30.22	$30.26	$24.70	61,446
2016-07-15	$30.71	$31.02	$30.10	$30.67	$25.04	24,589
2016-07-14	$30.50	$31.14	$30.48	$30.52	$24.92	36,467
2016-07-13	$30.26	$30.30	$29.85	$30.15	$24.61	28,082
2016-07-12	$29.81	$30.37	$29.81	$30.14	$24.61	45,846
2016-07-11	$29.22	$29.73	$29.22	$29.62	$24.18	44,789
2016-07-08	$28.93	$29.43	$28.92	$29.19	$23.83	38,552
2016-07-07	$28.35	$28.82	$28.31	$28.55	$23.31	37,860
2016-07-06	$28.03	$28.58	$28.03	$28.35	$23.14	29,846
2016-07-05	$28.59	$28.83	$28.05	$28.20	$23.02	35,621
2016-07-01	$28.93	$29.04	$28.44	$28.68	$23.41	23,044
2016-06-30	$28.58	$29.06	$28.40	$29.06	$23.72	39,120
2016-06-29	$28.31	$28.64	$28.02	$28.41	$23.19	73,310
2016-06-28	$27.77	$28.03	$27.30	$27.98	$22.84	78,753
2016-06-27	$27.95	$28.00	$27.06	$27.34	$22.32	61,790
2016-06-24	$28.48	$29.17	$28.05	$28.52	$23.28	135,957
2016-06-23	$29.40	$29.97	$29.40	$29.95	$24.45	40,482
2016-06-22	$29.11	$29.36	$29.01	$29.02	$23.69	23,477
2016-06-21	$28.89	$29.17	$28.79	$29.11	$23.76	23,490
2016-06-20	$28.86	$29.48	$28.86	$28.99	$23.67	35,990
2016-06-17	$28.63	$28.86	$28.20	$28.70	$23.43	175,328
2016-06-16	$28.39	$28.62	$28.10	$28.56	$23.32	52,735
2016-06-15	$28.71	$29.09	$28.51	$28.63	$23.37	32,419
2016-06-14	$28.61	$28.84	$28.39	$28.63	$23.37	27,846
2016-06-13	$28.92	$29.21	$28.52	$28.74	$23.46	52,612
2016-06-10	$29.29	$29.32	$28.70	$29.08	$23.74	34,543
2016-06-09	$29.77	$29.77	$28.99	$29.39	$23.99	37,350
2016-06-08	$29.58	$29.87	$29.51	$29.79	$24.32	26,765
2016-06-07	$29.78	$29.78	$29.42	$29.44	$24.03	23,614
2016-06-06	$29.13	$29.86	$29.13	$29.83	$24.35	90,055
2016-06-03	$29.29	$29.29	$28.57	$29.16	$23.80	29,503
2016-06-02	$29.32	$29.49	$29.19	$29.47	$24.06	22,063
2016-06-01	$29.07	$29.52	$28.96	$29.46	$24.05	33,144
2016-05-31	$29.29	$29.47	$29.24	$29.39	$23.99	65,526
2016-05-27	$28.75	$29.27	$28.75	$29.24	$23.87	27,508
2016-05-26	$28.99	$29.13	$28.74	$28.78	$23.49	23,922
2016-05-25	$28.95	$29.29	$28.95	$29.04	$23.71	28,092
2016-05-24	$28.16	$28.89	$28.16	$28.76	$23.48	35,535
2016-05-23	$28.02	$28.24	$27.71	$28.15	$22.98	41,680
2016-05-20	$27.87	$28.19	$27.83	$28.08	$22.92	49,981
2016-05-19	$28.15	$28.24	$27.43	$27.79	$22.69	35,431
2016-05-18	$27.41	$28.32	$27.02	$28.20	$23.02	90,659
2016-05-17	$27.70	$28.01	$27.16	$27.31	$22.29	93,712
2016-05-16	$27.67	$28.13	$27.67	$27.88	$22.76	30,403
2016-05-13	$27.68	$27.92	$27.30	$27.58	$22.52	61,606
2016-05-12	$27.73	$27.93	$27.55	$27.76	$22.66	61,601
2016-05-11	$27.83	$28.00	$27.54	$27.57	$22.51	34,524
2016-05-10	$27.54	$27.96	$27.47	$27.91	$22.78	41,468
2016-05-09	$27.39	$27.62	$27.22	$27.37	$22.34	33,633
2016-05-06	$27.45	$27.68	$27.17	$27.66	$22.38	32,366
2016-05-05	$27.69	$28.03	$27.51	$27.52	$22.27	31,159
2016-05-04	$27.90	$28.09	$27.52	$27.83	$22.52	28,096
2016-05-03	$28.54	$28.75	$27.90	$27.91	$22.59	51,625
2016-05-02	$28.73	$28.92	$28.56	$28.74	$23.26	26,669
2016-04-29	$28.11	$28.71	$28.11	$28.59	$23.14	30,055
2016-04-28	$28.73	$28.92	$28.44	$28.50	$23.06	36,604
2016-04-27	$29.03	$29.12	$28.61	$29.01	$23.48	38,509
2016-04-26	$28.39	$29.15	$28.39	$28.99	$23.46	52,058
2016-04-25	$28.37	$28.47	$27.98	$28.44	$23.02	34,964
2016-04-22	$28.06	$28.62	$27.45	$28.33	$22.93	43,372
2016-04-21	$27.47	$28.60	$27.47	$27.94	$22.61	56,014
2016-04-20	$28.15	$28.54	$27.99	$28.45	$23.02	29,060
2016-04-19	$27.57	$28.24	$27.56	$28.21	$22.83	37,923
2016-04-18	$28.00	$28.05	$27.86	$27.97	$22.64	52,028
2016-04-15	$28.08	$28.31	$27.94	$28.08	$22.72	27,878
2016-04-14	$28.11	$28.56	$27.82	$28.22	$22.84	56,810
2016-04-13	$27.42	$28.12	$26.93	$28.08	$22.72	176,181
2016-04-12	$26.93	$27.48	$26.81	$27.30	$22.09	33,526
2016-04-11	$26.91	$27.21	$26.55	$26.85	$21.73	52,754
2016-04-08	$26.83	$27.13	$26.61	$26.77	$21.66	32,292
2016-04-07	$27.13	$27.13	$26.38	$26.69	$21.60	48,423
2016-04-06	$27.56	$27.56	$27.10	$27.36	$22.14	61,152
2016-04-05	$27.58	$27.80	$27.19	$27.22	$22.03	56,646
2016-04-04	$27.81	$28.08	$27.59	$27.67	$22.39	39,509
2016-04-01	$27.71	$27.95	$27.47	$27.88	$22.56	29,139
2016-03-31	$28.14	$28.28	$27.80	$27.83	$22.52	55,030
2016-03-30	$27.94	$28.28	$27.94	$28.09	$22.73	47,525
2016-03-29	$27.53	$27.96	$27.29	$27.96	$22.63	74,853
2016-03-28	$27.68	$27.83	$27.30	$27.52	$22.27	36,172
2016-03-24	$27.39	$27.64	$27.25	$27.54	$22.29	32,138
2016-03-23	$27.94	$28.05	$27.57	$27.59	$22.33	43,849
2016-03-22	$28.20	$28.20	$27.59	$28.06	$22.71	33,641
2016-03-21	$28.06	$28.25	$27.85	$28.12	$22.76	45,424
2016-03-18	$28.00	$28.29	$27.75	$28.05	$22.70	83,356
2016-03-17	$27.13	$27.99	$27.04	$27.84	$22.53	49,823
2016-03-16	$27.09	$27.78	$27.09	$27.20	$22.01	61,603
2016-03-15	$27.50	$27.68	$27.29	$27.46	$22.22	44,266
2016-03-14	$27.69	$27.73	$27.53	$27.60	$22.34	42,387
2016-03-11	$27.34	$27.75	$27.31	$27.72	$22.43	34,709
2016-03-10	$27.22	$27.50	$26.87	$27.15	$21.97	36,020
2016-03-09	$27.27	$27.46	$26.97	$27.09	$21.92	107,233
2016-03-08	$27.15	$27.53	$26.47	$27.18	$22.00	91,366
2016-03-07	$27.07	$27.41	$27.07	$27.40	$22.17	33,487
2016-03-04	$27.03	$27.32	$26.74	$27.17	$21.99	58,729
2016-03-03	$26.83	$27.32	$26.83	$27.18	$22.00	67,566
2016-03-02	$26.71	$26.94	$26.52	$26.90	$21.77	80,097
2016-03-01	$26.10	$26.87	$26.00	$26.77	$21.66	52,758
2016-02-29	$26.02	$26.15	$25.79	$25.98	$21.02	82,484
2016-02-26	$25.94	$26.30	$25.84	$26.08	$21.11	31,807
2016-02-25	$25.45	$25.92	$25.45	$25.82	$20.90	36,305
2016-02-24	$24.93	$25.49	$24.17	$25.45	$20.60	115,054
2016-02-23	$25.44	$25.53	$25.10	$25.14	$20.34	85,256
2016-02-22	$25.78	$25.84	$25.47	$25.52	$20.65	106,035
2016-02-19	$25.48	$25.97	$25.32	$25.47	$20.61	71,189
2016-02-18	$25.88	$26.02	$25.48	$25.56	$20.68	84,871
2016-02-17	$26.00	$26.38	$25.61	$25.66	$20.77	100,223
2016-02-16	$25.70	$25.91	$25.27	$25.68	$20.78	173,739
2016-02-12	$25.23	$25.75	$25.04	$25.40	$20.56	108,687
2016-02-11	$24.80	$25.41	$24.57	$24.98	$20.22	76,128
2016-02-10	$25.85	$25.94	$25.23	$25.26	$20.44	62,882
2016-02-09	$25.55	$25.80	$25.28	$25.57	$20.69	60,946
2016-02-08	$25.08	$25.68	$24.75	$25.53	$20.66	73,646
2016-02-05	$26.00	$26.24	$25.55	$25.55	$20.48	94,124
2016-02-04	$25.88	$26.58	$25.65	$26.02	$20.86	50,116
2016-02-03	$26.18	$26.29	$25.58	$25.98	$20.83	112,819
2016-02-02	$26.11	$26.26	$25.79	$26.02	$20.86	89,286
2016-02-01	$26.36	$26.79	$26.19	$26.53	$21.27	96,445
2016-01-29	$25.87	$26.60	$25.85	$26.60	$21.33	114,207
2016-01-28	$25.75	$25.95	$25.62	$25.83	$20.71	85,566
2016-01-27	$25.93	$25.99	$25.26	$25.48	$20.43	117,508
2016-01-26	$25.56	$25.98	$25.54	$25.98	$20.83	98,219
2016-01-25	$26.21	$26.27	$25.29	$25.35	$20.32	55,352
2016-01-22	$26.31	$26.33	$25.77	$26.29	$21.08	113,539
2016-01-21	$26.39	$27.03	$25.78	$25.98	$20.83	155,900
2016-01-20	$24.89	$25.57	$24.44	$25.39	$20.36	135,198
2016-01-19	$25.75	$25.90	$25.08	$25.28	$20.27	55,057
2016-01-15	$25.23	$25.83	$25.01	$25.54	$20.48	66,381
2016-01-14	$26.17	$26.39	$25.82	$25.88	$20.75	122,124
2016-01-13	$26.78	$26.78	$25.74	$25.92	$20.78	71,388
2016-01-12	$27.19	$27.19	$26.19	$26.67	$21.38	78,912
2016-01-11	$26.12	$26.95	$25.98	$26.88	$21.55	71,788
2016-01-08	$26.59	$26.74	$25.94	$26.02	$20.86	74,677
2016-01-07	$26.47	$26.86	$26.43	$26.49	$21.24	84,254
2016-01-06	$26.30	$27.05	$26.30	$26.90	$21.57	76,548
2016-01-05	$26.28	$26.92	$25.94	$26.63	$21.35	80,762
2016-01-04	$26.40	$26.57	$25.80	$26.18	$20.99	84,762
2015-12-31	$27.22	$27.22	$26.74	$26.96	$21.61	85,659
2015-12-30	$27.47	$27.47	$27.08	$27.27	$21.86	22,474
2015-12-29	$27.23	$27.68	$27.10	$27.43	$21.99	39,235
2015-12-28	$27.14	$27.21	$26.74	$27.11	$21.73	17,444
2015-12-24	$26.93	$27.29	$26.92	$27.18	$21.79	13,955
2015-12-23	$26.90	$26.92	$26.66	$26.89	$21.56	79,767
2015-12-22	$26.57	$26.80	$26.33	$26.79	$21.48	77,026
2015-12-21	$26.76	$27.00	$26.34	$26.70	$21.41	40,017
2015-12-18	$26.77	$27.01	$26.27	$26.45	$21.21	183,918
2015-12-17	$27.44	$27.54	$26.81	$26.94	$21.60	44,202
2015-12-16	$27.01	$27.48	$26.63	$27.29	$21.88	71,604
2015-12-15	$26.31	$27.19	$26.31	$26.92	$21.58	64,885
2015-12-14	$26.47	$26.86	$26.08	$26.30	$21.09	120,718
2015-12-11	$26.56	$27.04	$26.33	$26.51	$21.25	73,944
2015-12-10	$26.76	$27.55	$26.58	$27.12	$21.74	193,867
2015-12-09	$27.12	$27.41	$26.60	$26.82	$21.50	71,928
2015-12-08	$27.57	$27.77	$27.21	$27.29	$21.88	47,185
2015-12-07	$28.46	$28.63	$27.70	$27.84	$22.32	90,268
2015-12-04	$28.50	$28.74	$28.20	$28.45	$22.81	142,204
2015-12-03	$29.01	$29.28	$28.45	$28.51	$22.86	84,416
2015-12-02	$29.41	$29.71	$28.77	$29.00	$23.25	96,717
2015-12-01	$29.76	$30.00	$29.34	$29.43	$23.59	66,587
2015-11-30	$29.18	$29.80	$29.00	$29.38	$23.55	183,833
2015-11-27	$28.99	$29.26	$28.81	$29.07	$23.31	17,097
2015-11-25	$28.87	$29.19	$28.81	$29.04	$23.28	27,968
2015-11-24	$28.47	$29.14	$28.40	$28.91	$23.18	36,229
2015-11-23	$28.69	$29.24	$28.61	$28.92	$23.19	48,159
2015-11-20	$28.57	$29.26	$28.51	$28.79	$23.08	43,878
2015-11-19	$28.49	$28.87	$28.07	$28.38	$22.75	22,453
2015-11-18	$28.06	$28.64	$27.53	$28.39	$22.76	54,776
2015-11-17	$27.72	$28.40	$27.57	$27.81	$22.30	66,741
2015-11-16	$27.34	$27.94	$27.08	$27.72	$22.22	72,364
2015-11-13	$27.81	$27.84	$27.39	$27.42	$21.98	114,574
2015-11-12	$28.73	$28.83	$27.97	$27.99	$22.44	34,178
2015-11-11	$28.99	$29.12	$28.60	$28.79	$23.08	13,966
2015-11-10	$29.11	$29.33	$28.94	$29.04	$23.28	46,836
2015-11-09	$29.26	$29.38	$28.62	$28.82	$23.11	25,244
2015-11-06	$28.40	$29.28	$28.40	$29.26	$23.46	27,393
2015-11-05	$28.13	$28.75	$28.13	$28.58	$22.73	28,075
2015-11-04	$27.93	$28.22	$27.80	$28.13	$22.37	27,843
2015-11-03	$28.06	$28.34	$27.94	$27.95	$22.23	39,837
2015-11-02	$27.60	$28.17	$27.41	$28.03	$22.29	31,966
2015-10-30	$28.52	$28.55	$27.47	$27.50	$21.87	23,505
2015-10-29	$28.76	$28.85	$28.37	$28.63	$22.77	34,337
2015-10-28	$27.34	$28.68	$27.34	$28.68	$22.81	49,143
2015-10-27	$27.95	$28.06	$27.12	$27.40	$21.79	47,036
2015-10-26	$27.71	$28.16	$27.65	$28.03	$22.29	24,581
2015-10-23	$27.54	$28.08	$27.39	$27.85	$22.15	48,862
2015-10-22	$25.96	$27.55	$25.76	$27.24	$21.66	85,971
2015-10-21	$27.37	$27.48	$26.84	$26.99	$21.46	44,540
2015-10-20	$26.97	$27.33	$26.89	$27.22	$21.65	18,760
2015-10-19	$26.69	$27.09	$26.69	$26.99	$21.46	12,574
2015-10-16	$27.10	$27.18	$26.62	$26.88	$21.38	28,311
2015-10-15	$26.19	$27.07	$26.13	$26.99	$21.46	41,990
2015-10-14	$27.07	$27.07	$26.03	$26.17	$20.81	26,587
2015-10-13	$26.69	$27.03	$26.49	$26.63	$21.18	19,737
2015-10-12	$26.66	$27.09	$26.57	$26.89	$21.38	29,419
2015-10-09	$26.82	$26.92	$26.52	$26.68	$21.22	29,667
2015-10-08	$26.47	$26.83	$26.45	$26.76	$21.28	58,803
2015-10-07	$26.32	$26.49	$26.12	$26.49	$21.06	27,815
2015-10-06	$26.10	$26.48	$25.82	$26.15	$20.79	45,040
2015-10-05	$25.81	$26.28	$25.81	$26.21	$20.84	29,981
2015-10-02	$25.86	$25.86	$24.84	$25.58	$20.34	54,993
2015-10-01	$26.21	$26.39	$25.74	$26.14	$20.79	65,348
2015-09-30	$26.42	$26.79	$26.11	$26.18	$20.82	42,037
2015-09-29	$26.21	$26.46	$26.11	$26.20	$20.83	31,941
2015-09-28	$26.01	$26.37	$25.85	$26.22	$20.85	30,523
2015-09-25	$26.66	$26.74	$26.02	$26.07	$20.73	59,119
2015-09-24	$25.71	$26.39	$25.71	$26.33	$20.94	34,336
2015-09-23	$25.94	$26.20	$25.50	$25.99	$20.67	16,959
2015-09-22	$25.79	$26.06	$25.67	$25.87	$20.57	20,396
2015-09-21	$25.90	$26.25	$25.80	$25.98	$20.66	24,691
2015-09-18	$25.42	$25.82	$25.34	$25.75	$20.48	70,968
2015-09-17	$26.07	$26.65	$25.77	$25.87	$20.57	35,676
2015-09-16	$26.39	$26.39	$25.99	$26.14	$20.79	20,720
2015-09-15	$26.03	$26.65	$25.96	$26.34	$20.95	30,504
2015-09-14	$25.95	$26.20	$25.87	$25.91	$20.60	14,945
2015-09-11	$25.64	$25.99	$25.64	$25.94	$20.63	17,171
2015-09-10	$25.50	$26.00	$25.50	$25.87	$20.57	14,793
2015-09-09	$26.25	$26.37	$25.49	$25.49	$20.27	73,074
2015-09-08	$25.92	$26.09	$25.69	$26.01	$20.68	25,655

Sandy Spring Bancorp (SASR) News Headlines

Recent Sandy Spring Bancorp (SASR) News

Similar Companies to Sandy Spring Bancorp (SASR) 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

Sandy Spring Bancorp (SASR) Exchange: NASDAQ