Southern First Bancshares Inc (SFST) Stock Profile

Data as of May 2, 2025

$36.27 ($1.37) 3.93%

Southern First Bancshares Inc - Daily Information

Click for more stock information on Southern First Bancshares Inc.

Daily Information	Data
Date	May 2, 2025
Open	$35.11
Previous Close	$36.27
High	$36.79
Low	$35.11
Adjusted Open	$35.11
Previous Adjusted Close	$36.27
Adjusted High	$36.79
Adjusted Low	$35.11

Invest in Southern First Bancshares Inc (SFST)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Southern First Bancshares Inc

Employee	Position
R. Arthur Seaver	CEO, Director & Head-Media Relations
Michael D. Dowling	Executive VP, Chief Operating & Financial Officer
Calvin C. Hurst	Chief Banking Officer
Dave Favela	Chief Innovation Officer
Terry Grayson-Caprio	Director
Ray A. Lattimore	Director
William Albert Maner	Director
Mark A. Cothran	Director
Silvia King	Chief Human Resources Officer
Julie A. Fairchild	Secretary
James B. Orders	Chairman
Leighton M. Cubbage	Independent Director
David G. Ellison	Independent Director
Anne S. Ellefson	Independent Director
Andrew B. Cajka	Independent Director
Tecumseh Hooper	Independent Director
Rudolph G. Johnstone	Independent Director
Anna T. Locke	Independent Director

Company Profile Southern First Bancshares Inc

Exchange: NASDAQ

IPO Date: Oct. 28, 1999

Employees: 254

Sector: Financial Services

Industry: Banks-Regional

Website: Southern First Bancshares Inc Website

Address: 100 Verdae Boulevard, Greenville, SC, United States, 29607

Historical Stock Data for Southern First Bancshares Inc (SFST)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$35.11	$36.79	$35.11	$36.27	$36.27	10,923
2025-05-01	$34.75	$35.50	$34.70	$34.90	$34.90	10,862
2025-04-30	$36.05	$36.88	$35.13	$35.51	$35.51	25,720
2025-04-29	$33.75	$37.46	$33.12	$36.64	$36.64	63,307
2025-04-28	$33.31	$33.71	$33.12	$33.69	$33.69	12,137
2025-04-25	$33.73	$33.73	$33.00	$33.48	$33.48	9,508
2025-04-24	$33.38	$33.80	$33.38	$33.80	$33.80	9,398
2025-04-23	$33.95	$33.95	$33.62	$33.70	$33.70	11,467
2025-04-22	$33.91	$34.48	$32.90	$33.65	$33.65	19,245
2025-04-21	$31.52	$33.02	$31.52	$32.32	$32.32	14,956
2025-04-17	$31.01	$31.89	$30.66	$31.72	$31.72	10,295
2025-04-16	$31.40	$31.40	$30.68	$31.02	$31.02	10,645
2025-04-15	$31.34	$31.56	$30.87	$31.56	$31.56	9,583
2025-04-14	$30.85	$31.70	$30.12	$30.61	$30.61	18,961
2025-04-11	$30.00	$30.95	$30.00	$30.77	$30.77	12,443
2025-04-10	$31.67	$32.00	$30.42	$30.81	$30.81	22,840
2025-04-09	$30.20	$32.87	$29.80	$32.47	$32.47	21,726
2025-04-08	$31.80	$31.80	$30.50	$30.74	$30.74	13,091
2025-04-07	$30.11	$31.90	$30.11	$30.83	$30.83	18,527
2025-04-04	$30.06	$31.18	$29.14	$31.18	$31.18	40,613
2025-04-03	$32.56	$32.56	$31.25	$31.25	$31.25	22,684
2025-04-02	$32.95	$33.40	$32.95	$33.27	$33.27	9,235
2025-04-01	$32.67	$33.12	$32.67	$33.01	$33.01	14,406
2025-03-31	$33.12	$33.23	$32.27	$32.92	$32.92	42,696
2025-03-28	$33.87	$33.87	$33.26	$33.31	$33.31	8,268
2025-03-27	$33.79	$34.19	$33.40	$33.89	$33.89	12,988
2025-03-26	$33.35	$33.65	$33.35	$33.60	$33.60	15,834
2025-03-25	$33.72	$33.89	$33.34	$33.34	$33.34	8,609
2025-03-24	$33.88	$34.35	$33.53	$33.79	$33.79	7,636
2025-03-21	$33.27	$33.78	$33.22	$33.23	$33.23	38,152
2025-03-20	$33.52	$34.13	$33.46	$33.67	$33.67	8,345
2025-03-19	$33.35	$34.02	$33.35	$33.89	$33.89	9,159
2025-03-18	$32.88	$33.31	$32.71	$33.31	$33.31	12,060
2025-03-17	$32.57	$32.96	$32.56	$32.96	$32.96	9,853
2025-03-14	$32.15	$32.81	$32.14	$32.73	$32.73	9,943
2025-03-13	$32.90	$32.90	$32.09	$32.12	$32.12	11,735
2025-03-12	$33.28	$33.28	$31.90	$32.78	$32.78	16,577
2025-03-11	$32.99	$33.44	$31.80	$31.88	$31.88	22,450
2025-03-10	$32.91	$33.41	$32.64	$32.64	$32.64	15,832
2025-03-07	$33.35	$33.80	$32.82	$33.49	$33.49	16,347
2025-03-06	$33.20	$33.53	$32.84	$33.29	$33.29	21,236
2025-03-05	$33.12	$33.60	$32.91	$33.35	$33.35	30,307
2025-03-04	$33.17	$33.76	$33.01	$33.59	$33.59	24,729
2025-03-03	$34.05	$34.44	$33.48	$33.73	$33.73	23,661
2025-02-28	$33.99	$34.22	$33.84	$34.16	$34.16	18,309
2025-02-27	$33.68	$33.73	$33.60	$33.70	$33.70	12,642
2025-02-26	$33.71	$34.19	$33.26	$33.87	$33.87	15,524
2025-02-25	$34.13	$34.41	$33.49	$33.57	$33.57	23,615
2025-02-24	$33.88	$34.01	$33.57	$33.87	$33.87	28,550
2025-02-21	$34.98	$34.98	$33.50	$33.50	$33.50	32,493
2025-02-20	$34.91	$35.11	$34.49	$34.65	$34.65	13,729
2025-02-19	$35.26	$35.40	$35.00	$35.29	$35.29	16,326
2025-02-18	$35.92	$36.13	$35.43	$35.78	$35.78	11,325
2025-02-14	$36.19	$36.51	$35.68	$35.68	$35.68	11,614
2025-02-13	$36.02	$36.23	$35.80	$36.17	$36.17	10,532
2025-02-12	$35.78	$36.70	$35.78	$36.01	$36.01	12,052
2025-02-11	$36.43	$37.28	$36.43	$36.54	$36.54	17,923
2025-02-10	$37.01	$37.22	$36.31	$36.46	$36.46	20,210
2025-02-07	$37.36	$37.36	$36.36	$36.61	$36.61	20,556
2025-02-06	$36.74	$37.58	$36.68	$37.58	$37.58	13,194
2025-02-05	$36.28	$36.83	$36.28	$36.80	$36.80	11,233
2025-02-04	$35.39	$36.46	$35.39	$36.20	$36.20	11,664
2025-02-03	$35.01	$36.53	$35.01	$35.66	$35.66	18,763
2025-01-31	$37.71	$38.62	$36.80	$36.80	$36.80	16,579
2025-01-30	$38.37	$38.76	$37.76	$37.76	$37.76	25,866
2025-01-29	$37.47	$38.61	$37.39	$38.50	$38.50	9,045
2025-01-28	$39.06	$39.06	$37.36	$37.78	$37.78	21,065
2025-01-27	$36.20	$37.70	$36.20	$37.01	$37.01	17,844
2025-01-24	$36.56	$37.09	$36.43	$36.58	$36.58	10,179
2025-01-23	$35.51	$37.24	$35.51	$37.02	$37.02	19,434
2025-01-22	$37.30	$37.30	$36.24	$36.24	$36.24	15,763
2025-01-21	$36.99	$38.09	$36.99	$37.50	$37.50	18,842
2025-01-17	$36.56	$37.42	$36.34	$36.98	$36.98	18,829
2025-01-16	$36.53	$36.53	$35.48	$36.20	$36.20	23,913
2025-01-15	$36.00	$36.54	$35.92	$36.50	$36.50	9,642
2025-01-14	$35.13	$35.26	$34.75	$35.26	$35.26	7,622
2025-01-13	$33.42	$34.72	$33.42	$34.72	$34.72	8,224
2025-01-10	$35.19	$35.19	$33.48	$33.64	$33.64	10,243
2025-01-08	$35.31	$35.94	$35.31	$35.88	$35.88	11,960
2025-01-07	$36.66	$36.66	$35.48	$35.80	$35.80	11,227
2025-01-06	$38.01	$38.01	$36.74	$36.74	$36.74	19,112
2025-01-03	$37.95	$38.26	$37.93	$38.13	$38.13	10,771
2025-01-02	$39.83	$39.83	$38.00	$38.05	$38.05	15,504
2024-12-31	$40.04	$40.50	$39.55	$39.75	$39.75	16,940
2024-12-30	$39.21	$40.21	$39.21	$39.77	$39.77	7,589
2024-12-27	$39.05	$39.93	$39.05	$39.67	$39.67	9,115
2024-12-26	$40.43	$40.74	$40.37	$40.70	$40.70	4,741
2024-12-24	$39.54	$40.64	$39.23	$40.58	$40.58	16,899
2024-12-23	$40.57	$41.00	$39.61	$39.61	$39.61	17,188
2024-12-20	$40.19	$41.45	$39.74	$40.65	$40.65	88,281
2024-12-19	$40.07	$42.50	$39.80	$39.80	$39.80	21,867
2024-12-18	$42.64	$42.99	$39.47	$39.47	$39.47	51,608
2024-12-17	$42.78	$42.81	$42.20	$42.47	$42.47	11,681
2024-12-16	$42.07	$42.90	$42.06	$42.90	$42.90	13,217
2024-12-13	$42.40	$42.54	$41.82	$42.20	$42.20	12,854
2024-12-12	$43.35	$43.35	$42.15	$42.35	$42.35	18,816
2024-12-11	$42.48	$43.60	$42.20	$43.48	$43.48	23,091
2024-12-10	$43.35	$43.49	$42.07	$42.30	$42.30	20,186
2024-12-09	$43.21	$43.66	$42.76	$43.05	$43.05	20,125
2024-12-06	$43.46	$43.62	$42.95	$43.60	$43.60	12,728
2024-12-05	$43.50	$43.79	$42.86	$43.62	$43.62	16,817
2024-12-04	$43.11	$43.74	$42.88	$43.74	$43.74	14,211
2024-12-03	$43.84	$43.95	$43.03	$43.47	$43.47	18,712
2024-12-02	$44.70	$44.70	$43.79	$43.79	$43.79	20,487
2024-11-29	$44.88	$44.88	$44.02	$44.69	$44.69	8,130
2024-11-27	$44.10	$44.57	$44.05	$44.50	$44.50	17,380
2024-11-26	$44.65	$44.75	$43.85	$44.10	$44.10	17,156
2024-11-25	$44.52	$45.91	$43.36	$44.86	$44.86	18,019
2024-11-22	$43.81	$44.11	$43.49	$44.01	$44.01	13,099
2024-11-21	$43.11	$43.85	$43.11	$43.28	$43.28	16,264
2024-11-20	$43.46	$43.50	$42.77	$43.04	$43.04	16,202
2024-11-19	$42.85	$43.40	$42.85	$43.23	$43.23	22,892
2024-11-18	$43.47	$43.72	$42.76	$43.21	$43.21	23,850
2024-11-15	$43.13	$43.25	$42.75	$43.07	$43.07	15,250
2024-11-14	$42.73	$43.07	$41.84	$42.80	$42.80	14,526
2024-11-13	$43.65	$44.16	$42.47	$42.62	$42.62	14,382
2024-11-12	$44.40	$44.85	$43.47	$43.62	$43.62	24,792
2024-11-11	$43.55	$44.92	$43.55	$44.57	$44.57	13,793
2024-11-08	$43.00	$43.55	$42.95	$43.13	$43.13	16,776
2024-11-07	$43.95	$44.40	$42.72	$42.81	$42.81	29,686
2024-11-06	$39.07	$43.91	$39.07	$43.80	$43.80	61,492
2024-11-05	$37.71	$38.48	$37.71	$38.40	$38.40	23,269
2024-11-04	$37.78	$38.20	$37.55	$37.85	$37.85	18,301
2024-11-01	$38.46	$38.61	$37.79	$38.09	$38.09	17,628
2024-10-31	$38.50	$38.77	$38.20	$38.21	$38.21	14,268
2024-10-30	$38.17	$39.05	$38.17	$38.38	$38.38	11,103
2024-10-29	$37.15	$38.25	$37.15	$38.04	$38.04	20,670
2024-10-28	$37.08	$37.95	$37.08	$37.62	$37.62	25,883
2024-10-25	$37.62	$37.64	$36.86	$37.04	$37.04	11,009
2024-10-24	$38.24	$38.35	$37.50	$37.79	$37.79	11,508
2024-10-23	$37.80	$38.44	$37.42	$38.43	$38.43	16,390
2024-10-22	$36.50	$37.77	$36.47	$37.75	$37.75	37,265
2024-10-21	$36.50	$36.79	$35.75	$36.00	$36.00	14,529
2024-10-18	$37.61	$37.61	$36.47	$36.47	$36.47	6,769
2024-10-17	$37.29	$37.98	$37.29	$37.83	$37.83	9,416
2024-10-16	$36.84	$38.00	$36.84	$37.67	$37.67	19,974
2024-10-15	$36.00	$37.11	$36.00	$36.74	$36.74	41,185
2024-10-14	$35.14	$35.89	$35.14	$35.72	$35.72	8,821
2024-10-11	$34.25	$35.49	$34.25	$35.38	$35.38	26,142
2024-10-10	$33.92	$34.24	$33.88	$34.14	$34.14	14,145
2024-10-09	$34.10	$34.61	$34.05	$34.06	$34.06	8,647
2024-10-08	$33.76	$34.10	$33.70	$33.74	$33.74	16,307
2024-10-07	$33.86	$34.00	$33.59	$33.74	$33.74	14,239
2024-10-04	$33.97	$34.42	$33.60	$33.60	$33.60	14,424
2024-10-03	$33.31	$33.51	$33.31	$33.39	$33.39	16,061
2024-10-02	$33.72	$33.98	$33.26	$33.26	$33.26	10,127
2024-10-01	$34.21	$34.51	$33.48	$33.54	$33.54	38,274
2024-09-30	$33.72	$34.53	$33.58	$34.08	$34.08	24,188
2024-09-27	$33.55	$33.55	$33.00	$33.39	$33.39	19,752
2024-09-26	$33.31	$33.34	$32.98	$32.99	$32.99	9,953
2024-09-25	$32.85	$33.14	$32.40	$32.94	$32.94	11,689
2024-09-24	$33.45	$33.45	$32.51	$32.80	$32.80	16,719
2024-09-23	$33.04	$33.50	$32.95	$33.40	$33.40	12,960
2024-09-20	$34.03	$34.30	$33.12	$33.43	$33.43	73,247
2024-09-19	$34.39	$35.05	$33.53	$34.40	$34.40	15,248
2024-09-18	$33.01	$34.49	$33.01	$33.54	$33.54	13,299
2024-09-17	$34.00	$34.40	$33.50	$33.50	$33.50	18,414
2024-09-16	$33.36	$34.00	$33.10	$34.00	$34.00	15,706
2024-09-13	$31.36	$34.09	$31.35	$33.68	$33.68	21,860
2024-09-12	$31.41	$31.57	$31.04	$31.25	$31.25	24,444
2024-09-11	$31.23	$31.27	$30.30	$31.16	$31.16	40,496
2024-09-10	$31.30	$31.34	$30.70	$31.12	$31.12	10,220
2024-09-09	$31.12	$31.32	$30.80	$31.07	$31.07	23,278
2024-09-06	$31.50	$31.63	$31.00	$31.10	$31.10	16,367
2024-09-05	$32.11	$32.12	$31.73	$31.80	$31.80	6,917
2024-09-04	$32.20	$32.43	$31.86	$32.29	$32.29	9,475
2024-09-03	$32.53	$32.53	$31.94	$32.26	$32.26	11,655
2024-08-30	$32.03	$32.71	$32.03	$32.48	$32.48	7,149
2024-08-29	$32.19	$32.43	$32.03	$32.21	$32.21	13,910
2024-08-28	$31.66	$32.04	$30.75	$31.64	$31.64	84,109
2024-08-27	$31.77	$32.11	$31.17	$31.43	$31.43	46,892
2024-08-26	$32.39	$32.67	$31.83	$31.83	$31.83	9,264
2024-08-23	$32.54	$32.54	$31.69	$32.21	$32.21	34,484
2024-08-22	$31.77	$31.77	$31.14	$31.14	$31.14	12,376
2024-08-21	$31.37	$32.07	$31.24	$32.07	$32.07	7,688
2024-08-20	$31.02	$31.44	$30.90	$30.98	$30.98	22,996
2024-08-19	$31.79	$31.98	$31.37	$31.60	$31.60	8,439
2024-08-16	$31.48	$32.39	$31.01	$31.58	$31.58	15,426
2024-08-15	$30.55	$31.79	$30.50	$31.48	$31.48	15,350
2024-08-14	$30.42	$30.70	$30.25	$30.25	$30.25	14,982
2024-08-13	$30.62	$30.62	$30.41	$30.61	$30.61	8,418
2024-08-12	$30.79	$31.03	$29.98	$30.30	$30.30	24,873
2024-08-09	$31.40	$31.55	$30.68	$30.68	$30.68	20,040
2024-08-08	$31.25	$31.35	$30.76	$31.22	$31.22	10,126
2024-08-07	$31.55	$31.72	$30.50	$31.17	$31.17	11,738
2024-08-06	$30.72	$31.21	$30.34	$31.06	$31.06	22,944
2024-08-05	$30.34	$30.95	$29.91	$30.79	$30.79	29,686
2024-08-02	$32.31	$32.70	$31.46	$31.46	$31.46	14,059
2024-08-01	$34.29	$34.29	$32.60	$33.54	$33.54	20,290
2024-07-31	$34.90	$35.45	$34.29	$34.60	$34.60	14,974
2024-07-30	$34.49	$35.44	$34.19	$34.58	$34.58	19,302
2024-07-29	$35.79	$35.79	$34.51	$34.61	$34.61	8,959
2024-07-26	$36.51	$36.51	$35.88	$35.88	$35.88	18,170
2024-07-25	$35.70	$36.76	$35.70	$36.45	$36.45	17,947
2024-07-24	$35.88	$36.46	$34.25	$35.50	$35.50	17,219
2024-07-23	$35.12	$36.21	$35.12	$35.99	$35.99	18,859
2024-07-22	$35.04	$35.63	$34.70	$35.17	$35.17	19,998
2024-07-19	$35.93	$36.07	$35.20	$35.20	$35.20	12,707
2024-07-18	$34.80	$36.09	$34.80	$35.85	$35.85	64,781
2024-07-17	$33.13	$35.10	$33.13	$34.81	$34.81	29,754
2024-07-16	$32.49	$33.98	$32.49	$33.35	$33.35	26,175
2024-07-15	$30.93	$32.84	$30.93	$32.03	$32.03	37,698
2024-07-12	$29.68	$31.16	$29.01	$30.49	$30.49	35,953
2024-07-11	$28.74	$30.14	$28.74	$29.28	$29.28	50,359
2024-07-10	$27.65	$28.30	$27.65	$28.30	$28.30	14,614
2024-07-09	$27.82	$27.90	$27.70	$27.70	$27.70	8,794
2024-07-08	$28.35	$28.84	$28.31	$28.47	$28.47	6,816
2024-07-05	$28.80	$28.81	$28.21	$28.21	$28.21	34,359
2024-07-03	$29.00	$29.09	$28.66	$28.90	$28.90	4,660
2024-07-02	$29.16	$29.16	$29.04	$29.04	$29.04	4,630
2024-07-01	$28.88	$29.46	$28.88	$29.03	$29.03	12,486
2024-06-28	$28.08	$29.24	$28.08	$29.24	$29.24	68,167
2024-06-27	$27.38	$28.24	$27.38	$28.00	$28.00	23,509
2024-06-26	$26.75	$27.47	$26.75	$27.16	$27.16	9,983
2024-06-25	$26.75	$27.44	$26.75	$26.83	$26.83	16,642
2024-06-24	$26.75	$27.24	$26.66	$26.73	$26.73	8,493
2024-06-21	$26.82	$26.82	$26.43	$26.50	$26.50	28,023
2024-06-20	$26.50	$26.97	$26.50	$26.61	$26.61	6,213
2024-06-18	$26.50	$27.07	$26.27	$26.55	$26.55	15,316
2024-06-17	$26.53	$26.94	$26.32	$26.52	$26.52	7,961
2024-06-14	$26.68	$26.75	$26.33	$26.44	$26.44	10,806
2024-06-13	$26.98	$27.25	$26.87	$26.91	$26.91	13,364
2024-06-12	$27.20	$28.15	$26.87	$27.09	$27.09	8,355
2024-06-11	$26.10	$26.38	$25.95	$26.38	$26.38	15,632
2024-06-10	$26.43	$26.73	$26.10	$26.12	$26.12	7,327
2024-06-07	$26.13	$26.32	$26.12	$26.27	$26.27	11,362
2024-06-06	$26.05	$26.38	$26.05	$26.38	$26.38	18,345
2024-06-05	$26.17	$26.38	$25.81	$25.99	$25.99	9,948
2024-06-04	$27.12	$27.12	$26.16	$26.16	$26.16	11,280
2024-06-03	$27.73	$27.74	$27.08	$27.27	$27.27	14,479
2024-05-31	$27.34	$27.65	$27.28	$27.47	$27.47	7,030
2024-05-30	$27.47	$27.50	$27.05	$27.31	$27.31	8,515
2024-05-29	$27.18	$27.51	$27.10	$27.25	$27.25	19,965
2024-05-28	$27.69	$27.75	$27.26	$27.75	$27.75	9,853
2024-05-24	$27.65	$27.85	$27.40	$27.79	$27.79	15,826
2024-05-23	$28.02	$28.20	$27.04	$27.16	$27.16	19,547
2024-05-22	$28.97	$29.32	$28.43	$28.66	$28.66	15,305
2024-05-21	$29.03	$29.47	$29.03	$29.20	$29.20	18,413
2024-05-20	$28.89	$29.25	$28.72	$29.02	$29.02	18,330
2024-05-17	$27.94	$29.16	$27.25	$29.00	$29.00	17,014
2024-05-16	$27.25	$27.83	$27.25	$27.83	$27.83	6,038
2024-05-15	$27.52	$27.78	$27.29	$27.78	$27.78	8,552
2024-05-14	$27.73	$27.98	$27.25	$27.50	$27.50	15,264
2024-05-13	$27.69	$27.69	$27.04	$27.50	$27.50	11,172
2024-05-10	$27.74	$27.78	$27.50	$27.60	$27.60	11,241
2024-05-09	$27.27	$27.99	$27.25	$27.99	$27.99	9,486
2024-05-08	$26.67	$27.60	$26.67	$27.40	$27.40	9,307
2024-05-07	$27.24	$28.00	$26.64	$27.04	$27.04	11,593
2024-05-06	$26.14	$27.47	$26.14	$27.47	$27.47	9,292
2024-05-03	$26.16	$27.13	$25.78	$26.45	$26.45	70,958
2024-05-02	$25.73	$26.79	$25.60	$25.95	$25.95	19,756
2024-05-01	$24.99	$26.35	$24.98	$25.70	$25.70	11,161
2024-04-30	$26.84	$27.22	$25.50	$25.82	$25.82	19,735
2024-04-29	$27.36	$27.36	$26.74	$26.74	$26.74	11,014
2024-04-26	$27.19	$27.25	$26.91	$27.18	$27.18	6,126
2024-04-25	$27.78	$28.39	$26.35	$27.29	$27.29	18,720
2024-04-24	$27.56	$28.69	$27.25	$28.02	$28.02	16,550
2024-04-23	$28.60	$28.60	$28.30	$28.40	$28.40	7,274
2024-04-22	$29.00	$29.93	$28.85	$28.87	$28.87	18,719
2024-04-19	$26.62	$29.31	$26.62	$29.00	$29.00	15,233
2024-04-18	$27.24	$28.00	$26.85	$27.26	$27.26	19,549
2024-04-17	$26.63	$27.03	$26.53	$26.81	$26.81	12,406
2024-04-16	$26.50	$26.92	$26.02	$26.75	$26.75	8,305
2024-04-15	$26.75	$26.87	$26.40	$26.61	$26.61	8,411
2024-04-12	$26.72	$26.75	$26.28	$26.56	$26.56	6,336
2024-04-11	$26.90	$27.33	$26.57	$26.92	$26.92	14,995
2024-04-10	$28.16	$28.69	$26.55	$26.91	$26.91	23,383
2024-04-09	$28.67	$28.94	$28.67	$28.77	$28.77	3,906
2024-04-08	$28.65	$29.30	$28.54	$28.73	$28.73	10,282
2024-04-05	$28.50	$28.90	$28.50	$28.82	$28.82	25,011
2024-04-04	$29.60	$29.67	$28.84	$28.85	$28.85	13,295
2024-04-03	$29.06	$29.82	$29.06	$29.26	$29.26	13,540
2024-04-02	$29.65	$29.84	$29.16	$29.26	$29.26	12,852
2024-04-01	$31.86	$31.86	$30.36	$30.36	$30.36	12,327
2024-03-28	$31.30	$31.94	$31.14	$31.76	$31.76	12,657
2024-03-27	$29.74	$31.34	$29.74	$31.26	$31.26	42,503
2024-03-26	$30.27	$30.27	$29.58	$29.80	$29.80	48,137
2024-03-25	$31.01	$31.16	$30.30	$30.30	$30.30	6,022
2024-03-22	$31.15	$31.49	$30.70	$30.70	$30.70	9,841
2024-03-21	$31.25	$32.04	$31.13	$31.96	$31.96	18,746
2024-03-20	$30.42	$31.43	$30.13	$31.25	$31.25	14,336
2024-03-19	$30.36	$31.00	$30.30	$30.37	$30.37	6,545
2024-03-18	$30.90	$30.93	$30.29	$30.29	$30.29	13,518
2024-03-15	$30.29	$31.25	$30.20	$30.85	$30.85	41,285
2024-03-14	$31.62	$31.63	$30.47	$30.47	$30.47	22,678
2024-03-13	$32.00	$32.25	$31.62	$32.07	$32.07	14,462
2024-03-12	$32.43	$32.61	$32.21	$32.21	$32.21	16,047
2024-03-11	$33.00	$33.14	$32.74	$32.91	$32.91	13,022
2024-03-08	$32.39	$33.69	$32.00	$33.37	$33.37	50,996
2024-03-07	$32.25	$32.71	$31.89	$32.02	$32.02	21,029
2024-03-06	$32.61	$32.61	$31.65	$32.23	$32.23	19,030
2024-03-05	$31.85	$32.60	$31.63	$32.59	$32.59	24,228
2024-03-04	$31.94	$32.12	$31.38	$31.84	$31.84	30,106
2024-03-01	$32.62	$32.76	$31.80	$31.89	$31.89	35,423
2024-02-29	$32.92	$34.01	$32.41	$32.95	$32.95	16,484
2024-02-28	$32.86	$33.30	$32.37	$32.40	$32.40	11,627
2024-02-27	$33.18	$34.23	$33.15	$33.15	$33.15	6,744
2024-02-26	$33.26	$33.53	$33.06	$33.06	$33.06	8,186
2024-02-23	$33.28	$33.75	$32.91	$33.50	$33.50	6,431
2024-02-22	$33.74	$34.54	$32.99	$33.38	$33.38	19,112
2024-02-21	$33.78	$34.09	$33.60	$33.95	$33.95	15,944
2024-02-20	$33.66	$34.30	$33.66	$34.23	$34.23	9,100
2024-02-16	$34.74	$34.74	$33.96	$33.99	$33.99	10,425
2024-02-15	$34.35	$35.42	$33.25	$34.94	$34.94	17,575
2024-02-14	$33.40	$34.01	$32.83	$33.60	$33.60	23,616
2024-02-13	$34.22	$34.22	$32.80	$32.97	$32.97	27,751
2024-02-12	$33.95	$35.30	$33.95	$34.83	$34.83	26,687
2024-02-09	$33.84	$34.20	$33.69	$33.99	$33.99	23,633
2024-02-08	$33.68	$33.70	$33.40	$33.67	$33.67	12,897
2024-02-07	$33.39	$33.67	$32.60	$33.29	$33.29	26,006
2024-02-06	$34.18	$34.76	$33.00	$33.39	$33.39	19,135
2024-02-05	$35.32	$35.42	$34.42	$34.42	$34.42	20,413
2024-02-02	$36.43	$36.43	$35.40	$35.56	$35.56	37,280
2024-02-01	$37.39	$37.46	$35.23	$36.97	$36.97	20,711
2024-01-31	$38.36	$38.78	$37.49	$37.49	$37.49	39,797
2024-01-30	$38.25	$39.20	$38.25	$38.65	$38.65	8,255
2024-01-29	$38.33	$38.71	$38.33	$38.71	$38.71	13,254
2024-01-26	$38.88	$39.08	$38.10	$38.49	$38.49	20,086
2024-01-25	$38.84	$39.36	$38.03	$38.65	$38.65	61,904
2024-01-24	$38.00	$38.74	$37.76	$38.46	$38.46	63,091
2024-01-23	$38.63	$38.63	$37.63	$37.74	$37.74	20,533
2024-01-22	$36.95	$38.21	$36.93	$38.21	$38.21	19,953
2024-01-19	$36.87	$36.87	$35.94	$36.50	$36.50	42,705
2024-01-18	$36.70	$36.70	$35.67	$35.93	$35.93	27,955
2024-01-17	$36.69	$37.51	$36.32	$36.32	$36.32	25,277
2024-01-16	$36.70	$37.47	$36.70	$37.11	$37.11	17,765
2024-01-12	$37.55	$37.58	$36.70	$36.70	$36.70	15,418
2024-01-11	$37.55	$37.75	$36.75	$37.30	$37.30	24,514
2024-01-10	$37.96	$38.44	$37.38	$37.83	$37.83	12,696
2024-01-09	$37.77	$37.99	$37.12	$37.78	$37.78	15,566
2024-01-08	$37.54	$38.17	$37.22	$38.00	$38.00	17,033
2024-01-05	$36.43	$37.90	$36.43	$37.54	$37.54	72,679
2024-01-04	$37.00	$37.53	$36.94	$37.01	$37.01	27,653
2024-01-03	$37.04	$38.48	$36.46	$36.79	$36.79	78,251
2024-01-02	$36.95	$37.14	$35.98	$36.82	$36.82	24,117
2023-12-29	$36.75	$37.18	$36.09	$37.10	$37.10	23,169
2023-12-28	$36.75	$37.39	$36.19	$37.15	$37.15	23,134
2023-12-27	$36.06	$36.72	$35.61	$36.69	$36.69	12,278
2023-12-26	$35.37	$36.23	$35.00	$36.02	$36.02	12,153
2023-12-22	$34.63	$35.36	$34.63	$35.30	$35.30	11,062
2023-12-21	$34.79	$35.01	$34.49	$34.63	$34.63	15,314
2023-12-20	$34.11	$35.50	$33.88	$34.61	$34.61	26,378
2023-12-19	$35.85	$36.00	$34.22	$34.39	$34.39	50,976
2023-12-18	$35.75	$36.09	$34.50	$35.96	$35.96	21,998
2023-12-15	$34.28	$36.00	$33.94	$35.75	$35.75	46,791
2023-12-14	$34.27	$34.87	$33.69	$34.11	$34.11	52,864
2023-12-13	$32.36	$34.34	$32.12	$33.54	$33.54	31,593
2023-12-12	$33.58	$33.58	$31.81	$32.49	$32.49	13,477
2023-12-11	$32.40	$32.74	$31.97	$32.35	$32.35	14,834
2023-12-08	$31.10	$32.56	$31.10	$32.15	$32.15	16,470
2023-12-07	$30.93	$31.49	$30.93	$31.49	$31.49	6,296
2023-12-06	$31.25	$31.61	$30.79	$31.00	$31.00	9,371
2023-12-05	$31.00	$31.54	$30.81	$30.92	$30.92	6,016
2023-12-04	$30.73	$31.46	$30.32	$31.25	$31.25	14,309
2023-12-01	$29.60	$30.73	$29.60	$30.59	$30.59	12,076
2023-11-30	$29.97	$29.97	$29.26	$29.38	$29.38	24,317
2023-11-29	$29.20	$30.32	$29.20	$29.70	$29.70	14,006
2023-11-28	$29.10	$29.40	$28.54	$28.54	$28.54	5,817
2023-11-27	$29.04	$29.47	$29.04	$29.04	$29.04	6,055
2023-11-24	$29.21	$29.80	$29.21	$29.45	$29.45	4,049
2023-11-22	$29.25	$29.47	$28.92	$29.47	$29.47	4,097
2023-11-21	$29.45	$29.45	$29.01	$29.01	$29.01	3,347
2023-11-20	$29.81	$29.92	$29.48	$29.76	$29.76	9,050
2023-11-17	$29.59	$29.80	$27.78	$29.80	$29.80	13,015
2023-11-16	$29.50	$29.67	$28.62	$29.19	$29.19	10,996
2023-11-15	$29.50	$29.90	$29.50	$29.59	$29.59	16,042
2023-11-14	$28.46	$29.89	$28.06	$29.70	$29.70	28,750
2023-11-13	$27.55	$27.86	$27.21	$27.61	$27.61	5,691
2023-11-10	$27.50	$28.02	$27.35	$27.87	$27.87	8,383
2023-11-09	$27.79	$27.79	$27.40	$27.40	$27.40	18,302
2023-11-08	$28.31	$28.31	$27.68	$27.97	$27.97	15,001
2023-11-07	$28.00	$28.70	$28.00	$28.46	$28.46	10,474
2023-11-06	$28.50	$28.86	$28.40	$28.41	$28.41	9,442
2023-11-03	$28.45	$28.97	$27.50	$28.74	$28.74	16,188
2023-11-02	$27.27	$28.14	$27.27	$27.82	$27.82	14,452
2023-11-01	$26.99	$27.13	$26.71	$26.87	$26.87	15,268
2023-10-31	$26.85	$27.13	$26.55	$27.00	$27.00	19,612
2023-10-30	$26.20	$26.80	$26.20	$26.43	$26.43	6,913
2023-10-27	$26.20	$26.50	$25.91	$26.49	$26.49	6,625
2023-10-26	$27.00	$27.21	$26.41	$26.66	$26.66	19,455
2023-10-25	$25.20	$26.42	$25.16	$26.42	$26.42	26,994
2023-10-24	$25.94	$25.94	$25.07	$25.16	$25.16	17,436
2023-10-23	$26.94	$27.02	$25.60	$25.87	$25.87	11,893
2023-10-20	$29.48	$29.48	$26.75	$27.04	$27.04	30,431
2023-10-19	$27.19	$27.27	$26.82	$26.84	$26.84	6,770
2023-10-18	$27.88	$27.88	$27.03	$27.12	$27.12	10,733
2023-10-17	$27.20	$28.33	$27.10	$27.84	$27.84	18,241
2023-10-16	$27.12	$27.56	$27.12	$27.38	$27.38	11,292
2023-10-13	$27.18	$27.18	$26.80	$26.91	$26.91	6,476
2023-10-12	$27.62	$27.62	$27.14	$27.48	$27.48	11,016
2023-10-11	$27.80	$27.80	$27.40	$27.52	$27.52	6,395
2023-10-10	$27.48	$27.95	$27.48	$27.65	$27.65	8,620
2023-10-09	$27.22	$27.40	$26.75	$27.23	$27.23	7,342
2023-10-06	$27.09	$27.56	$27.09	$27.56	$27.56	7,848
2023-10-05	$26.82	$27.38	$26.59	$27.04	$27.04	17,935
2023-10-04	$26.34	$26.93	$26.29	$26.70	$26.70	21,357
2023-10-03	$26.36	$26.55	$25.80	$25.84	$25.84	10,871
2023-10-02	$26.95	$26.95	$26.10	$26.40	$26.40	8,467
2023-09-29	$26.67	$27.16	$26.29	$26.94	$26.94	18,524
2023-09-28	$26.68	$26.68	$26.17	$26.36	$26.36	8,805
2023-09-27	$26.41	$26.41	$25.94	$26.08	$26.08	14,528
2023-09-26	$26.64	$26.64	$26.12	$26.14	$26.14	12,201
2023-09-25	$26.25	$26.85	$26.25	$26.83	$26.83	12,373
2023-09-22	$26.83	$26.87	$26.30	$26.46	$26.46	18,602
2023-09-21	$26.90	$27.55	$26.57	$26.92	$26.92	14,255
2023-09-20	$26.97	$27.35	$26.95	$27.14	$27.14	17,593
2023-09-19	$27.26	$27.26	$26.66	$26.78	$26.78	20,048
2023-09-18	$27.51	$27.90	$27.28	$27.48	$27.48	21,204
2023-09-15	$28.61	$28.61	$27.00	$27.46	$27.46	112,742
2023-09-14	$28.32	$28.68	$28.25	$28.63	$28.63	13,999
2023-09-13	$27.76	$28.30	$27.67	$27.96	$27.96	13,865
2023-09-12	$27.55	$27.63	$27.50	$27.56	$27.56	9,838
2023-09-11	$28.37	$28.60	$27.65	$27.77	$27.77	14,899
2023-09-08	$28.00	$28.36	$28.00	$28.36	$28.36	12,764
2023-09-07	$27.90	$28.07	$27.75	$28.00	$28.00	48,758
2023-09-06	$28.67	$28.85	$27.95	$27.95	$27.95	17,628
2023-09-05	$28.82	$29.00	$28.76	$28.83	$28.83	15,879
2023-09-01	$28.26	$29.07	$28.26	$29.07	$29.07	12,765
2023-08-31	$28.29	$28.39	$27.99	$28.11	$28.11	23,113
2023-08-30	$28.07	$28.08	$27.87	$28.00	$28.00	22,226
2023-08-29	$28.24	$28.31	$28.10	$28.20	$28.20	28,083
2023-08-28	$28.72	$28.72	$28.05	$28.05	$28.05	10,093
2023-08-25	$28.59	$28.63	$28.03	$28.12	$28.12	26,236
2023-08-24	$28.56	$29.00	$28.25	$28.51	$28.51	10,594
2023-08-23	$28.26	$28.82	$28.25	$28.67	$28.67	9,311
2023-08-22	$28.45	$28.71	$28.25	$28.52	$28.52	13,955
2023-08-21	$28.45	$28.52	$28.07	$28.50	$28.50	14,963
2023-08-18	$27.80	$28.51	$27.80	$28.29	$28.29	11,544
2023-08-17	$27.71	$28.11	$27.71	$28.11	$28.11	5,944
2023-08-16	$27.99	$28.30	$27.76	$28.01	$28.01	10,847
2023-08-15	$28.50	$28.50	$27.81	$28.00	$28.00	12,375
2023-08-14	$28.91	$29.00	$28.23	$28.55	$28.55	16,198
2023-08-11	$29.14	$29.21	$29.01	$29.21	$29.21	9,520
2023-08-10	$29.31	$29.35	$28.68	$28.88	$28.88	12,724
2023-08-09	$29.51	$29.55	$29.23	$29.31	$29.31	12,069
2023-08-08	$29.38	$29.85	$29.20	$29.85	$29.85	11,479
2023-08-07	$30.21	$30.21	$29.32	$29.90	$29.90	13,576
2023-08-04	$30.26	$30.51	$29.83	$29.84	$29.84	15,180
2023-08-03	$30.07	$30.07	$29.60	$29.81	$29.81	10,577
2023-08-02	$29.18	$29.75	$29.11	$29.71	$29.71	15,560
2023-08-01	$30.40	$30.40	$29.32	$29.84	$29.84	11,400
2023-07-31	$30.40	$30.40	$29.52	$30.18	$30.18	14,192
2023-07-28	$29.44	$30.05	$29.44	$30.05	$30.05	11,551
2023-07-27	$29.86	$30.42	$28.35	$29.29	$29.29	33,878
2023-07-26	$28.57	$30.10	$28.57	$29.55	$29.55	15,065
2023-07-25	$29.14	$29.16	$28.12	$28.27	$28.27	22,958
2023-07-24	$28.43	$29.27	$28.16	$28.74	$28.74	21,892
2023-07-21	$28.80	$28.80	$27.48	$28.19	$28.19	16,363
2023-07-20	$28.65	$28.88	$28.05	$28.80	$28.80	18,141
2023-07-19	$27.70	$29.00	$27.34	$28.87	$28.87	18,324
2023-07-18	$26.37	$27.72	$26.05	$27.70	$27.70	18,982
2023-07-17	$24.72	$25.69	$24.55	$25.43	$25.43	59,511
2023-07-14	$25.13	$25.31	$24.50	$24.84	$24.84	11,942
2023-07-13	$25.10	$25.25	$24.63	$24.98	$24.98	22,726
2023-07-12	$25.44	$25.69	$24.86	$25.02	$25.02	16,039
2023-07-11	$24.84	$25.02	$24.66	$24.93	$24.93	10,802
2023-07-10	$25.00	$25.78	$23.70	$24.91	$24.91	11,879
2023-07-07	$24.37	$25.29	$24.37	$24.92	$24.92	53,601
2023-07-06	$24.56	$24.56	$23.78	$24.22	$24.22	13,500
2023-07-05	$24.88	$25.03	$24.68	$24.79	$24.79	16,776
2023-07-03	$24.83	$25.20	$24.83	$25.18	$25.18	8,232
2023-06-30	$25.42	$25.42	$24.67	$24.75	$24.75	21,241
2023-06-29	$25.65	$25.65	$25.06	$25.47	$25.47	16,403
2023-06-28	$25.06	$25.52	$25.06	$25.29	$25.29	11,753
2023-06-27	$26.35	$26.50	$25.57	$25.80	$25.80	26,470
2023-06-26	$26.26	$26.66	$26.16	$26.35	$26.35	25,271
2023-06-23	$24.81	$26.87	$24.81	$26.48	$26.48	119,033
2023-06-22	$25.40	$25.59	$24.80	$25.11	$25.11	35,757
2023-06-21	$25.77	$25.90	$25.18	$25.40	$25.40	16,477
2023-06-20	$26.10	$26.41	$25.69	$25.77	$25.77	11,560
2023-06-16	$27.28	$27.28	$26.16	$26.55	$26.55	34,473
2023-06-15	$26.74	$27.00	$26.74	$26.98	$26.98	23,913
2023-06-14	$27.85	$27.85	$26.54	$26.81	$26.81	24,301
2023-06-13	$26.19	$27.35	$26.02	$27.15	$27.15	23,622
2023-06-12	$26.68	$27.04	$25.71	$26.32	$26.32	24,792
2023-06-09	$26.80	$26.95	$26.16	$26.52	$26.52	18,089
2023-06-08	$27.25	$27.41	$26.71	$27.04	$27.04	21,030
2023-06-07	$26.85	$28.31	$26.25	$27.87	$27.87	46,270
2023-06-06	$24.93	$26.93	$24.93	$26.41	$26.41	32,149
2023-06-05	$25.32	$25.32	$24.62	$25.08	$25.08	25,303
2023-06-02	$23.79	$25.20	$23.65	$25.17	$25.17	34,969
2023-06-01	$24.09	$24.09	$23.21	$23.61	$23.61	21,828
2023-05-31	$23.46	$23.69	$22.70	$22.97	$22.97	24,098
2023-05-30	$24.80	$24.82	$23.43	$23.72	$23.72	21,187
2023-05-26	$24.44	$24.60	$23.70	$24.39	$24.39	18,648
2023-05-25	$24.55	$24.72	$23.77	$24.26	$24.26	18,117
2023-05-24	$24.26	$24.79	$24.04	$24.67	$24.67	36,056
2023-05-23	$23.59	$24.90	$23.03	$24.47	$24.47	45,576
2023-05-22	$24.14	$26.55	$23.21	$23.41	$23.41	41,913
2023-05-19	$23.87	$24.65	$22.93	$23.94	$23.94	38,744
2023-05-18	$24.08	$24.36	$23.20	$23.45	$23.45	41,205
2023-05-17	$23.20	$24.12	$23.13	$23.88	$23.88	134,437
2023-05-16	$22.40	$23.35	$22.25	$22.90	$22.90	316,802
2023-05-15	$22.00	$22.71	$21.86	$22.45	$22.45	63,798
2023-05-12	$22.55	$22.55	$21.66	$22.00	$22.00	94,291
2023-05-11	$22.57	$22.65	$21.79	$22.36	$22.36	42,987
2023-05-10	$23.07	$23.07	$22.02	$22.60	$22.60	30,854
2023-05-09	$22.02	$23.00	$21.65	$22.65	$22.65	59,000
2023-05-08	$22.61	$23.38	$21.90	$21.97	$21.97	60,033
2023-05-05	$22.15	$23.09	$22.05	$22.12	$22.12	73,693
2023-05-04	$22.57	$22.60	$20.75	$21.33	$21.33	118,348
2023-05-03	$24.24	$24.51	$22.95	$23.19	$23.19	68,759
2023-05-02	$26.32	$26.32	$24.00	$24.13	$24.13	35,202
2023-05-01	$27.38	$27.43	$26.10	$26.20	$26.20	15,349
2023-04-28	$26.87	$27.75	$26.87	$27.58	$27.58	23,414
2023-04-27	$26.66	$27.26	$26.61	$27.09	$27.09	20,822
2023-04-26	$26.46	$26.79	$26.01	$26.69	$26.69	32,780
2023-04-25	$28.46	$28.50	$26.41	$26.72	$26.72	81,060
2023-04-24	$28.93	$30.00	$28.35	$28.78	$28.78	19,426
2023-04-21	$28.84	$29.43	$28.11	$28.82	$28.82	17,500
2023-04-20	$29.14	$29.64	$28.81	$29.04	$29.04	16,512
2023-04-19	$29.40	$29.75	$28.70	$29.44	$29.44	25,899
2023-04-18	$29.33	$29.54	$28.85	$29.26	$29.26	40,899
2023-04-17	$30.05	$30.22	$29.25	$30.00	$30.00	31,859
2023-04-14	$31.17	$31.17	$29.92	$30.23	$30.23	17,194
2023-04-13	$30.64	$31.37	$30.52	$31.34	$31.34	43,397
2023-04-12	$30.65	$30.66	$30.23	$30.42	$30.42	14,500
2023-04-11	$31.00	$31.20	$30.25	$30.59	$30.59	13,097
2023-04-10	$30.08	$30.53	$30.08	$30.43	$30.43	19,277
2023-04-06	$30.10	$30.10	$29.79	$29.98	$29.98	14,290
2023-04-05	$30.05	$30.45	$29.54	$29.70	$29.70	33,558
2023-04-04	$29.98	$30.57	$29.59	$30.51	$30.51	42,314
2023-04-03	$30.46	$31.04	$29.87	$30.99	$30.99	40,920
2023-03-31	$30.80	$31.38	$30.18	$30.70	$30.70	43,318
2023-03-30	$32.61	$32.97	$30.75	$31.23	$31.23	20,264
2023-03-29	$32.10	$32.44	$31.61	$32.33	$32.33	22,983
2023-03-28	$32.62	$33.16	$31.82	$32.32	$32.32	14,182
2023-03-27	$32.57	$33.16	$32.29	$32.83	$32.83	28,657
2023-03-24	$31.50	$32.25	$31.36	$32.10	$32.10	40,811
2023-03-23	$32.60	$33.00	$31.67	$32.00	$32.00	57,390
2023-03-22	$33.53	$33.60	$32.70	$32.70	$32.70	32,028
2023-03-21	$32.07	$33.63	$32.07	$33.56	$33.56	79,200
2023-03-20	$32.35	$33.08	$31.30	$31.58	$31.58	32,265
2023-03-17	$34.10	$34.10	$31.81	$31.98	$31.98	53,189
2023-03-16	$33.04	$34.60	$32.58	$34.22	$34.22	33,293
2023-03-15	$31.73	$33.92	$31.60	$33.43	$33.43	45,363
2023-03-14	$33.61	$34.46	$32.35	$32.36	$32.36	55,368
2023-03-13	$36.54	$36.56	$31.82	$32.01	$32.01	104,709
2023-03-10	$38.21	$38.21	$36.30	$37.15	$37.15	98,108
2023-03-09	$39.45	$39.56	$38.01	$38.45	$38.45	50,494
2023-03-08	$39.03	$39.65	$39.00	$39.65	$39.65	47,017
2023-03-07	$39.53	$39.53	$38.93	$39.25	$39.25	41,308
2023-03-06	$40.08	$40.08	$39.25	$39.44	$39.44	50,570
2023-03-03	$39.65	$40.06	$39.65	$39.86	$39.86	19,392
2023-03-02	$39.16	$39.91	$39.16	$39.83	$39.83	15,405
2023-03-01	$40.00	$40.12	$39.77	$39.77	$39.77	11,670
2023-02-28	$40.25	$40.56	$39.77	$40.25	$40.25	45,194
2023-02-27	$40.33	$40.71	$40.13	$40.25	$40.25	15,679
2023-02-24	$39.90	$40.33	$39.90	$40.19	$40.19	16,125
2023-02-23	$40.01	$40.27	$39.98	$40.27	$40.27	11,599
2023-02-22	$40.73	$40.76	$40.10	$40.10	$40.10	19,749
2023-02-21	$41.12	$41.12	$40.52	$40.66	$40.66	10,884
2023-02-17	$40.87	$41.29	$40.73	$41.29	$41.29	21,290
2023-02-16	$40.75	$41.11	$40.53	$40.88	$40.88	13,689
2023-02-15	$41.01	$41.32	$41.00	$41.06	$41.06	11,689
2023-02-14	$41.77	$41.77	$41.05	$41.11	$41.11	9,974
2023-02-13	$41.89	$42.01	$41.66	$42.01	$42.01	10,763
2023-02-10	$41.58	$41.90	$41.45	$41.57	$41.57	9,441
2023-02-09	$41.06	$41.77	$41.00	$41.51	$41.51	66,192
2023-02-08	$41.59	$41.59	$41.06	$41.07	$41.07	7,435
2023-02-07	$41.17	$41.83	$41.09	$41.47	$41.47	12,114
2023-02-06	$41.90	$41.90	$41.29	$41.30	$41.30	9,938
2023-02-03	$42.18	$42.62	$41.85	$41.86	$41.86	22,130
2023-02-02	$41.77	$42.55	$41.46	$42.15	$42.15	22,933
2023-02-01	$42.23	$42.23	$41.46	$41.46	$41.46	27,645
2023-01-31	$40.85	$42.46	$40.85	$42.09	$42.09	36,427
2023-01-30	$40.69	$41.01	$40.39	$40.70	$40.70	33,974
2023-01-27	$40.10	$40.76	$39.77	$40.69	$40.69	29,682
2023-01-26	$40.46	$40.46	$39.71	$39.91	$39.91	21,247
2023-01-25	$40.63	$40.89	$39.85	$40.40	$40.40	34,636
2023-01-24	$42.05	$42.20	$40.54	$40.63	$40.63	43,962
2023-01-23	$43.31	$43.31	$42.38	$42.97	$42.97	16,422
2023-01-20	$42.42	$43.12	$42.10	$43.11	$43.11	20,999
2023-01-19	$42.31	$42.31	$41.48	$42.24	$42.24	12,758
2023-01-18	$43.50	$43.50	$42.26	$42.26	$42.26	13,146
2023-01-17	$44.15	$44.15	$43.26	$43.45	$43.45	6,913
2023-01-13	$43.75	$44.19	$43.75	$43.99	$43.99	17,143
2023-01-12	$44.10	$44.26	$43.95	$44.04	$44.04	13,343
2023-01-11	$44.39	$44.50	$43.82	$43.82	$43.82	13,098
2023-01-10	$44.08	$44.43	$44.00	$44.39	$44.39	8,772
2023-01-09	$44.50	$44.51	$43.97	$44.21	$44.21	7,908
2023-01-06	$44.64	$44.74	$44.51	$44.58	$44.58	19,604
2023-01-05	$44.28	$44.32	$43.84	$44.18	$44.18	10,678
2023-01-04	$44.88	$45.20	$44.75	$44.75	$44.75	11,667
2023-01-03	$45.98	$45.98	$44.90	$45.05	$45.05	17,923
2022-12-30	$45.72	$46.24	$45.72	$45.75	$45.75	9,412
2022-12-29	$45.82	$46.28	$45.82	$46.15	$46.15	12,848
2022-12-28	$45.85	$46.14	$45.66	$45.72	$45.72	16,365
2022-12-27	$45.94	$46.09	$45.26	$45.97	$45.97	18,495
2022-12-23	$45.88	$46.09	$43.09	$45.89	$45.89	11,973
2022-12-22	$44.94	$46.19	$44.72	$46.09	$46.09	36,318
2022-12-21	$44.11	$45.56	$44.11	$45.40	$45.40	38,200
2022-12-20	$44.30	$44.30	$43.39	$43.76	$43.76	16,716
2022-12-19	$44.36	$44.36	$43.45	$44.06	$44.06	12,240
2022-12-16	$43.63	$44.72	$43.47	$44.69	$44.69	46,396
2022-12-15	$45.84	$46.04	$44.14	$44.34	$44.34	11,860
2022-12-14	$47.09	$47.35	$45.91	$46.11	$46.11	18,076
2022-12-13	$47.80	$47.80	$46.53	$47.39	$47.39	23,182
2022-12-12	$47.98	$47.98	$47.06	$47.23	$47.23	14,025
2022-12-09	$47.92	$47.92	$47.18	$47.18	$47.18	15,157
2022-12-08	$47.76	$48.10	$47.33	$47.72	$47.72	16,884
2022-12-07	$47.46	$48.30	$47.46	$47.81	$47.81	16,316
2022-12-06	$47.12	$48.67	$46.65	$47.80	$47.80	46,172
2022-12-05	$48.06	$48.06	$46.66	$46.77	$46.77	23,969
2022-12-02	$48.45	$48.88	$48.33	$48.73	$48.73	8,621
2022-12-01	$49.32	$49.96	$48.68	$48.79	$48.79	16,835
2022-11-30	$49.07	$49.50	$48.12	$49.50	$49.50	13,862
2022-11-29	$48.45	$49.17	$48.38	$48.86	$48.86	15,824
2022-11-28	$49.00	$49.00	$48.00	$48.17	$48.17	16,207
2022-11-25	$48.63	$49.29	$48.63	$49.11	$49.11	7,062
2022-11-23	$48.48	$48.58	$47.62	$48.52	$48.52	11,258
2022-11-22	$47.69	$48.21	$47.54	$48.08	$48.08	31,366
2022-11-21	$47.62	$48.10	$47.17	$47.41	$47.41	10,747
2022-11-18	$48.60	$48.60	$47.49	$47.58	$47.58	18,491
2022-11-17	$47.30	$48.47	$46.70	$47.98	$47.98	13,485
2022-11-16	$47.50	$47.70	$46.90	$47.67	$47.67	26,009
2022-11-15	$47.00	$47.63	$46.60	$47.50	$47.50	33,006
2022-11-14	$46.47	$47.22	$46.46	$46.86	$46.86	41,888
2022-11-11	$48.01	$48.01	$46.26	$46.81	$46.81	11,424
2022-11-10	$46.19	$47.01	$45.06	$46.69	$46.69	35,881
2022-11-09	$45.90	$45.90	$44.73	$45.07	$45.07	14,215
2022-11-08	$46.22	$46.22	$45.56	$45.84	$45.84	11,001
2022-11-07	$45.79	$46.25	$45.38	$45.96	$45.96	13,057
2022-11-04	$44.58	$46.02	$44.17	$45.95	$45.95	18,495
2022-11-03	$44.00	$44.20	$43.80	$43.92	$43.92	18,996
2022-11-02	$45.11	$45.19	$44.12	$44.44	$44.44	28,506
2022-11-01	$45.02	$45.48	$44.10	$45.05	$45.05	37,814
2022-10-31	$43.84	$44.74	$43.35	$44.68	$44.68	63,499
2022-10-28	$43.45	$44.10	$43.35	$43.79	$43.79	52,852
2022-10-27	$43.32	$43.63	$42.92	$43.20	$43.20	31,784
2022-10-26	$43.62	$43.75	$43.00	$43.27	$43.27	56,711
2022-10-25	$41.80	$44.00	$41.60	$43.37	$43.37	37,657
2022-10-24	$42.48	$42.70	$41.70	$41.75	$41.75	45,075
2022-10-21	$42.09	$42.79	$41.99	$42.37	$42.37	15,962
2022-10-20	$42.71	$42.75	$41.50	$41.79	$41.79	11,015
2022-10-19	$42.75	$43.55	$42.27	$42.88	$42.88	7,931
2022-10-18	$43.92	$43.92	$42.67	$43.18	$43.18	25,423
2022-10-17	$43.00	$43.80	$42.75	$43.18	$43.18	33,540
2022-10-14	$42.86	$43.12	$42.80	$43.00	$43.00	5,793
2022-10-13	$41.11	$43.42	$41.05	$43.40	$43.40	18,202
2022-10-12	$41.50	$41.75	$41.30	$41.46	$41.46	9,312
2022-10-11	$41.66	$42.32	$41.22	$41.58	$41.58	11,681
2022-10-10	$42.30	$42.30	$41.68	$41.81	$41.81	8,044
2022-10-07	$42.50	$43.34	$41.60	$42.03	$42.03	19,882
2022-10-06	$43.03	$43.66	$42.59	$42.85	$42.85	12,644
2022-10-05	$43.31	$43.34	$42.94	$43.33	$43.33	17,289
2022-10-04	$42.58	$43.85	$42.58	$43.56	$43.56	18,893
2022-10-03	$42.49	$42.49	$42.09	$42.34	$42.34	16,021
2022-09-30	$42.36	$42.59	$41.65	$41.66	$41.66	18,090
2022-09-29	$42.52	$42.52	$41.91	$42.13	$42.13	13,423
2022-09-28	$42.21	$42.95	$41.96	$42.57	$42.57	24,556
2022-09-27	$42.70	$43.00	$41.87	$41.90	$41.90	20,868
2022-09-26	$42.40	$42.58	$42.10	$42.32	$42.32	20,308
2022-09-23	$42.75	$42.92	$41.71	$42.54	$42.54	24,735
2022-09-22	$43.18	$43.18	$42.61	$43.09	$43.09	30,207
2022-09-21	$43.39	$43.50	$42.84	$43.00	$43.00	20,038
2022-09-20	$43.08	$43.40	$42.98	$43.20	$43.20	15,540
2022-09-19	$43.03	$43.25	$42.82	$43.21	$43.21	12,539
2022-09-16	$42.73	$43.24	$42.60	$42.94	$42.94	26,480
2022-09-15	$42.97	$43.10	$42.37	$42.99	$42.99	25,675
2022-09-14	$43.10	$43.19	$42.65	$42.84	$42.84	14,113
2022-09-13	$44.06	$44.66	$42.60	$42.99	$42.99	22,751
2022-09-12	$44.70	$45.00	$44.22	$44.66	$44.66	14,739
2022-09-09	$44.38	$44.53	$43.91	$44.39	$44.39	16,016
2022-09-08	$43.04	$43.63	$43.04	$43.48	$43.48	11,385
2022-09-07	$43.07	$43.53	$42.70	$43.32	$43.32	14,889
2022-09-06	$43.19	$43.22	$42.50	$42.77	$42.77	16,287
2022-09-02	$43.45	$43.62	$42.66	$42.90	$42.90	11,575
2022-09-01	$43.10	$44.42	$42.60	$43.05	$43.05	26,623
2022-08-31	$43.50	$43.78	$43.11	$43.11	$43.11	20,458
2022-08-30	$43.95	$43.95	$43.24	$43.63	$43.63	18,113
2022-08-29	$43.77	$44.60	$43.58	$43.71	$43.71	13,178
2022-08-26	$45.19	$45.19	$43.92	$44.01	$44.01	9,811
2022-08-25	$44.50	$45.35	$44.50	$45.17	$45.17	10,698
2022-08-24	$44.10	$44.80	$44.10	$44.49	$44.49	11,649
2022-08-23	$45.41	$45.48	$44.27	$44.29	$44.29	13,344
2022-08-22	$44.87	$45.80	$44.54	$45.23	$45.23	18,145
2022-08-19	$46.25	$46.25	$45.06	$45.36	$45.36	17,137
2022-08-18	$46.18	$46.88	$45.84	$46.71	$46.71	10,591
2022-08-17	$46.68	$46.81	$46.07	$46.16	$46.16	14,201
2022-08-16	$46.60	$47.32	$46.60	$47.16	$47.16	20,034
2022-08-15	$46.18	$46.94	$46.18	$46.81	$46.81	8,872
2022-08-12	$45.99	$46.94	$45.90	$46.72	$46.72	23,534
2022-08-11	$45.10	$45.99	$45.00	$45.85	$45.85	16,160
2022-08-10	$44.63	$45.57	$44.63	$44.91	$44.91	23,143
2022-08-09	$43.19	$44.37	$43.06	$44.17	$44.17	162,750
2022-08-08	$43.69	$44.09	$43.00	$43.79	$43.79	79,842
2022-08-05	$43.33	$44.29	$43.11	$43.67	$43.67	12,194
2022-08-04	$43.77	$44.12	$43.51	$43.60	$43.60	20,674
2022-08-03	$43.85	$44.09	$43.60	$43.91	$43.91	10,201
2022-08-02	$43.51	$44.11	$43.17	$43.85	$43.85	19,872
2022-08-01	$43.84	$44.71	$43.18	$44.00	$44.00	27,948
2022-07-29	$44.36	$44.85	$43.03	$44.75	$44.75	22,096
2022-07-28	$44.25	$44.75	$44.01	$44.75	$44.75	17,987
2022-07-27	$45.10	$45.10	$44.24	$44.38	$44.38	14,024
2022-07-26	$45.65	$46.00	$44.11	$44.11	$44.11	20,187
2022-07-25	$45.89	$45.95	$45.43	$45.88	$45.88	8,756
2022-07-22	$45.35	$46.62	$44.47	$45.73	$45.73	10,679
2022-07-21	$46.44	$46.84	$46.12	$46.12	$46.12	11,087
2022-07-20	$46.25	$47.24	$45.17	$46.45	$46.45	10,982
2022-07-19	$45.66	$46.75	$45.66	$46.60	$46.60	8,732
2022-07-18	$46.00	$46.26	$45.16	$45.39	$45.39	5,942
2022-07-15	$44.37	$46.09	$44.37	$45.78	$45.78	13,878
2022-07-14	$43.60	$44.04	$43.20	$44.02	$44.02	20,519
2022-07-13	$43.60	$43.83	$43.60	$43.83	$43.83	18,868
2022-07-12	$44.35	$44.48	$44.18	$44.18	$44.18	6,701
2022-07-11	$44.26	$44.72	$44.26	$44.33	$44.33	5,595
2022-07-08	$44.20	$44.69	$43.76	$44.46	$44.46	8,313
2022-07-07	$44.46	$44.66	$44.13	$44.21	$44.21	8,609
2022-07-06	$43.61	$44.08	$43.56	$43.95	$43.95	60,430
2022-07-05	$43.68	$44.54	$43.60	$44.54	$44.54	10,206
2022-07-01	$43.80	$44.36	$42.94	$44.28	$44.28	18,756
2022-06-30	$42.56	$44.13	$42.56	$43.59	$43.59	14,168
2022-06-29	$43.26	$43.49	$43.01	$43.15	$43.15	13,197
2022-06-28	$44.37	$45.19	$43.02	$43.72	$43.72	25,136
2022-06-27	$44.05	$44.20	$43.44	$44.05	$44.05	40,848
2022-06-24	$43.60	$44.66	$43.52	$43.76	$43.76	83,688
2022-06-23	$44.00	$44.15	$43.20	$43.58	$43.58	36,978
2022-06-22	$44.00	$44.73	$43.15	$43.81	$43.81	63,155
2022-06-21	$45.69	$45.69	$44.16	$44.16	$44.16	23,947
2022-06-17	$42.64	$43.70	$42.64	$43.37	$43.37	34,261
2022-06-16	$42.77	$42.79	$41.90	$42.64	$42.64	14,272
2022-06-15	$43.26	$43.78	$42.89	$43.49	$43.49	38,271
2022-06-14	$43.35	$44.80	$42.38	$42.96	$42.96	13,807
2022-06-13	$43.44	$43.89	$42.89	$43.00	$43.00	44,995
2022-06-10	$43.94	$44.53	$43.90	$44.01	$44.01	12,450
2022-06-09	$45.46	$45.57	$44.19	$44.19	$44.19	17,821
2022-06-08	$46.39	$46.49	$45.01	$45.15	$45.15	6,779
2022-06-07	$46.05	$46.70	$45.64	$46.55	$46.55	11,163
2022-06-06	$46.03	$46.70	$45.57	$46.36	$46.36	11,546
2022-06-03	$46.32	$46.32	$45.18	$45.23	$45.23	7,969
2022-06-02	$45.49	$46.91	$45.49	$46.27	$46.27	10,775
2022-06-01	$44.68	$45.88	$44.60	$45.78	$45.78	13,964
2022-05-31	$45.12	$45.33	$44.36	$45.10	$45.10	9,181
2022-05-27	$45.00	$45.23	$44.31	$45.14	$45.14	18,140
2022-05-26	$44.07	$44.89	$44.07	$44.61	$44.61	12,149
2022-05-25	$43.03	$44.05	$43.03	$43.87	$43.87	11,405
2022-05-24	$42.72	$43.08	$42.20	$42.88	$42.88	8,698
2022-05-23	$43.01	$43.13	$42.64	$42.74	$42.74	16,363
2022-05-20	$42.50	$42.56	$42.20	$42.38	$42.38	12,452
2022-05-19	$42.12	$42.49	$41.83	$42.25	$42.25	18,568
2022-05-18	$43.44	$43.44	$42.50	$42.70	$42.70	17,142
2022-05-17	$42.76	$44.24	$42.69	$43.84	$43.84	14,371
2022-05-16	$42.00	$43.00	$42.00	$42.29	$42.29	12,215
2022-05-13	$43.71	$43.71	$42.89	$42.89	$42.89	13,816
2022-05-12	$43.46	$43.87	$42.70	$43.14	$43.14	12,323
2022-05-11	$44.21	$44.60	$43.50	$43.50	$43.50	10,633
2022-05-10	$45.03	$45.90	$43.33	$43.97	$43.97	15,857
2022-05-09	$44.79	$45.11	$44.30	$45.06	$45.06	20,688
2022-05-06	$45.93	$45.93	$44.85	$44.85	$44.85	26,081
2022-05-05	$46.66	$46.66	$45.01	$45.55	$45.55	10,726
2022-05-04	$46.62	$47.30	$45.44	$47.15	$47.15	9,342
2022-05-03	$45.80	$46.15	$45.41	$45.44	$45.44	10,724
2022-05-02	$45.79	$45.99	$44.70	$45.53	$45.53	37,157
2022-04-29	$47.19	$47.19	$45.66	$45.70	$45.70	12,449
2022-04-28	$46.61	$47.50	$46.00	$46.88	$46.88	25,552
2022-04-27	$46.65	$47.80	$45.76	$46.51	$46.51	8,152
2022-04-26	$47.26	$47.26	$45.82	$46.37	$46.37	18,407
2022-04-25	$47.24	$48.52	$46.66	$47.77	$47.77	11,489
2022-04-22	$47.72	$47.94	$47.20	$47.20	$47.20	19,994
2022-04-21	$49.25	$49.25	$47.80	$47.80	$47.80	9,058
2022-04-20	$49.60	$50.00	$48.87	$49.22	$49.22	8,644
2022-04-19	$48.44	$49.40	$48.36	$48.92	$48.92	8,752
2022-04-18	$47.70	$48.74	$47.58	$47.82	$47.82	10,277
2022-04-14	$48.89	$48.89	$48.03	$48.09	$48.09	7,740
2022-04-13	$48.67	$48.97	$48.39	$48.85	$48.85	8,755
2022-04-12	$48.72	$48.72	$48.40	$48.56	$48.56	9,902
2022-04-11	$47.84	$48.72	$47.77	$48.40	$48.40	11,317
2022-04-08	$48.21	$48.63	$47.80	$47.86	$47.86	17,335
2022-04-07	$49.55	$49.55	$48.10	$48.19	$48.19	11,827
2022-04-06	$49.08	$50.36	$48.61	$49.45	$49.45	31,308
2022-04-05	$49.81	$50.65	$49.40	$49.51	$49.51	31,508
2022-04-04	$50.88	$50.88	$49.90	$50.09	$50.09	13,885
2022-04-01	$51.03	$51.33	$50.16	$50.90	$50.90	21,480
2022-03-31	$51.75	$51.76	$50.00	$50.84	$50.84	39,773
2022-03-30	$52.51	$53.58	$51.53	$51.55	$51.55	12,688
2022-03-29	$52.42	$53.03	$52.42	$52.87	$52.87	11,862
2022-03-28	$52.00	$52.00	$51.30	$51.96	$51.96	8,140
2022-03-25	$51.86	$52.30	$51.53	$51.94	$51.94	9,999
2022-03-24	$52.15	$52.15	$51.39	$51.60	$51.60	42,048
2022-03-23	$53.61	$53.61	$52.10	$52.10	$52.10	14,728
2022-03-22	$53.50	$54.04	$53.40	$53.78	$53.78	8,613
2022-03-21	$53.68	$54.00	$53.08	$53.53	$53.53	8,939
2022-03-18	$54.25	$54.25	$52.43	$54.05	$54.05	37,421
2022-03-17	$55.06	$55.06	$53.90	$54.25	$54.25	16,398
2022-03-16	$54.93	$55.99	$54.75	$54.94	$54.94	12,836
2022-03-15	$54.92	$55.49	$54.45	$54.78	$54.78	17,209
2022-03-14	$54.75	$55.36	$54.71	$55.10	$55.10	11,425
2022-03-11	$55.00	$55.00	$54.10	$54.15	$54.15	9,829
2022-03-10	$54.45	$54.62	$53.50	$54.62	$54.62	11,461
2022-03-09	$54.47	$54.97	$54.16	$54.56	$54.56	11,355
2022-03-08	$53.83	$54.53	$53.27	$53.27	$53.27	31,086
2022-03-07	$55.50	$55.76	$53.50	$53.59	$53.59	31,505
2022-03-04	$56.32	$56.55	$55.30	$55.47	$55.47	19,892
2022-03-03	$56.56	$57.27	$56.56	$56.92	$56.92	10,243
2022-03-02	$56.09	$57.30	$55.73	$57.16	$57.16	15,904
2022-03-01	$56.60	$56.85	$54.79	$55.48	$55.48	32,001
2022-02-28	$57.41	$57.50	$56.87	$57.06	$57.06	16,854
2022-02-25	$56.31	$57.98	$56.31	$57.88	$57.88	19,210
2022-02-24	$56.27	$56.85	$55.13	$56.19	$56.19	25,011
2022-02-23	$56.31	$57.40	$56.31	$57.07	$57.07	24,367
2022-02-22	$55.91	$56.64	$55.91	$56.21	$56.21	22,730
2022-02-18	$54.75	$56.49	$54.75	$55.75	$55.75	11,606
2022-02-17	$56.72	$56.72	$54.63	$55.02	$55.02	20,807
2022-02-16	$56.72	$56.76	$55.27	$56.39	$56.39	30,476
2022-02-15	$57.21	$57.38	$56.75	$57.12	$57.12	15,165
2022-02-14	$56.94	$61.84	$56.41	$56.53	$56.53	13,570
2022-02-11	$56.10	$57.45	$56.10	$56.91	$56.91	31,916
2022-02-10	$57.98	$57.98	$56.25	$56.52	$56.52	21,788
2022-02-09	$59.65	$59.98	$57.90	$58.35	$58.35	15,393
2022-02-08	$58.47	$59.97	$58.47	$59.56	$59.56	19,906
2022-02-07	$58.61	$58.72	$57.92	$58.52	$58.52	15,494
2022-02-04	$58.23	$58.59	$57.29	$58.43	$58.43	28,665
2022-02-03	$57.24	$58.48	$57.08	$58.16	$58.16	23,756
2022-02-02	$58.82	$58.82	$57.65	$57.82	$57.82	15,261
2022-02-01	$58.90	$58.99	$57.97	$58.97	$58.97	23,982
2022-01-31	$58.71	$59.01	$58.38	$58.60	$58.60	26,226
2022-01-28	$60.49	$60.49	$58.41	$59.16	$59.16	15,837
2022-01-27	$58.98	$60.83	$58.98	$60.70	$60.70	41,806
2022-01-26	$60.65	$61.80	$57.75	$58.85	$58.85	26,469
2022-01-25	$59.72	$61.75	$58.91	$60.75	$60.75	44,332
2022-01-24	$57.74	$60.30	$57.74	$59.98	$59.98	26,057
2022-01-21	$58.17	$60.00	$57.68	$58.51	$58.51	46,230
2022-01-20	$60.58	$60.60	$58.61	$58.91	$58.91	26,992
2022-01-19	$60.36	$61.12	$60.00	$60.00	$60.00	16,789
2022-01-18	$62.38	$62.38	$61.11	$61.14	$61.14	13,681
2022-01-14	$62.05	$62.90	$62.05	$62.65	$62.65	16,616
2022-01-13	$62.35	$62.88	$61.50	$62.49	$62.49	33,325
2022-01-12	$62.80	$62.93	$61.64	$61.86	$61.86	33,395
2022-01-11	$63.42	$63.42	$62.03	$62.99	$62.99	20,162
2022-01-10	$64.74	$65.05	$63.21	$63.60	$63.60	20,217
2022-01-07	$64.74	$65.38	$64.41	$65.02	$65.02	12,554
2022-01-06	$63.82	$65.10	$63.82	$64.83	$64.83	8,223
2022-01-05	$64.44	$65.10	$63.68	$63.82	$63.82	9,626
2022-01-04	$64.45	$64.55	$63.80	$64.20	$64.20	7,794
2022-01-03	$63.33	$64.19	$62.29	$64.19	$64.19	20,584
2021-12-31	$62.00	$63.36	$61.97	$62.49	$62.49	19,143
2021-12-30	$63.00	$63.96	$62.13	$62.82	$62.82	13,247
2021-12-29	$63.73	$64.17	$62.92	$63.39	$63.39	8,484
2021-12-28	$64.18	$64.72	$63.37	$63.73	$63.73	10,557
2021-12-27	$63.30	$64.31	$62.27	$64.21	$64.21	27,235
2021-12-23	$62.67	$63.55	$60.02	$62.74	$62.74	20,726
2021-12-22	$61.41	$62.19	$60.92	$62.19	$62.19	16,922
2021-12-21	$60.45	$62.66	$59.69	$61.44	$61.44	29,321
2021-12-20	$62.04	$62.04	$59.28	$60.03	$60.03	31,365
2021-12-17	$60.00	$64.05	$58.39	$63.27	$63.27	125,867
2021-12-16	$60.36	$61.30	$59.62	$59.83	$59.83	15,411
2021-12-15	$59.37	$60.50	$58.06	$59.60	$59.60	28,959
2021-12-14	$58.98	$60.20	$58.40	$58.71	$58.71	19,220
2021-12-13	$60.32	$60.32	$59.00	$59.47	$59.47	16,784
2021-12-10	$59.40	$60.47	$58.07	$59.85	$59.85	35,282
2021-12-09	$60.10	$60.17	$58.77	$58.82	$58.82	14,645
2021-12-08	$60.42	$60.80	$59.74	$60.26	$60.26	12,731
2021-12-07	$61.65	$62.07	$60.37	$60.44	$60.44	21,662
2021-12-06	$60.13	$61.78	$60.13	$61.04	$61.04	22,666
2021-12-03	$61.60	$61.90	$59.50	$59.75	$59.75	24,849
2021-12-02	$59.71	$61.97	$59.71	$61.65	$61.65	11,675
2021-12-01	$59.26	$62.70	$59.11	$59.16	$59.16	25,592
2021-11-30	$59.72	$60.41	$57.95	$58.53	$58.53	35,432
2021-11-29	$60.86	$61.74	$59.72	$59.82	$59.82	26,119
2021-11-26	$62.71	$63.05	$60.09	$61.07	$61.07	16,433
2021-11-24	$64.85	$64.98	$64.13	$64.37	$64.37	4,611
2021-11-23	$65.59	$65.59	$61.52	$64.73	$64.73	25,794
2021-11-22	$63.38	$65.15	$63.38	$64.62	$64.62	17,163
2021-11-19	$62.14	$63.63	$61.62	$62.87	$62.87	16,208
2021-11-18	$61.70	$63.11	$61.60	$62.74	$62.74	11,939
2021-11-17	$61.88	$62.78	$60.69	$61.95	$61.95	23,303
2021-11-16	$63.25	$63.42	$61.92	$62.87	$62.87	17,414
2021-11-15	$63.55	$64.54	$62.83	$63.56	$63.56	16,000
2021-11-12	$64.30	$64.30	$63.06	$63.71	$63.71	18,524
2021-11-11	$62.50	$64.29	$62.50	$63.98	$63.98	23,087
2021-11-10	$61.95	$62.32	$61.46	$62.32	$62.32	12,865
2021-11-09	$61.97	$62.32	$60.87	$61.54	$61.54	13,462
2021-11-08	$59.76	$65.39	$59.76	$62.00	$62.00	21,873
2021-11-05	$57.40	$60.46	$57.15	$59.88	$59.88	25,642
2021-11-04	$58.00	$58.00	$55.99	$57.36	$57.36	13,113
2021-11-03	$55.70	$58.63	$55.70	$57.95	$57.95	24,288
2021-11-02	$54.59	$54.98	$53.82	$54.95	$54.95	19,478
2021-11-01	$53.66	$54.89	$53.52	$54.56	$54.56	48,432
2021-10-29	$53.20	$54.28	$53.20	$53.87	$53.87	14,494
2021-10-28	$53.00	$53.26	$52.10	$52.73	$52.73	20,605
2021-10-27	$53.75	$54.15	$52.51	$52.75	$52.75	17,260
2021-10-26	$55.21	$55.21	$53.70	$54.22	$54.22	24,246
2021-10-25	$54.56	$54.95	$54.00	$54.78	$54.78	20,555
2021-10-22	$54.48	$54.81	$54.13	$54.26	$54.26	7,785
2021-10-21	$54.39	$55.00	$54.09	$54.17	$54.17	8,694
2021-10-20	$54.22	$54.85	$54.12	$54.12	$54.12	44,049
2021-10-19	$54.58	$54.61	$54.32	$54.49	$54.49	16,158
2021-10-18	$53.72	$54.62	$53.72	$54.29	$54.29	15,601
2021-10-15	$54.72	$54.72	$54.00	$54.00	$54.00	18,154
2021-10-14	$53.77	$54.61	$53.77	$53.99	$53.99	20,724
2021-10-13	$53.20	$53.99	$52.79	$53.82	$53.82	14,969
2021-10-12	$52.62	$53.66	$52.62	$53.57	$53.57	20,157
2021-10-11	$53.99	$54.18	$52.60	$52.91	$52.91	13,336
2021-10-08	$53.77	$54.50	$53.41	$53.92	$53.92	12,619
2021-10-07	$54.41	$54.41	$53.73	$54.00	$54.00	22,803
2021-10-06	$54.86	$55.13	$53.71	$53.88	$53.88	8,962
2021-10-05	$54.51	$55.10	$54.50	$54.50	$54.50	13,679
2021-10-04	$54.65	$54.75	$54.03	$54.51	$54.51	15,914
2021-10-01	$53.50	$54.45	$53.10	$54.00	$54.00	9,569
2021-09-30	$53.37	$53.62	$52.89	$53.50	$53.50	21,861
2021-09-29	$52.00	$53.49	$52.00	$53.38	$53.38	12,575
2021-09-28	$53.34	$53.34	$51.89	$51.89	$51.89	8,943
2021-09-27	$52.47	$53.42	$52.23	$53.06	$53.06	9,272
2021-09-24	$50.11	$51.70	$50.11	$51.58	$51.58	7,042
2021-09-23	$48.94	$50.38	$48.94	$50.38	$50.38	8,490
2021-09-22	$48.82	$49.35	$48.70	$48.70	$48.70	18,379
2021-09-21	$49.60	$49.70	$49.30	$49.36	$49.36	10,221
2021-09-20	$48.95	$49.41	$48.00	$49.41	$49.41	22,645
2021-09-17	$50.62	$50.62	$48.61	$49.64	$49.64	72,343
2021-09-16	$50.60	$50.63	$49.87	$50.41	$50.41	13,479
2021-09-15	$49.83	$50.56	$49.83	$50.54	$50.54	13,119
2021-09-14	$50.62	$50.75	$49.04	$50.14	$50.14	22,255
2021-09-13	$50.05	$50.51	$49.16	$50.16	$50.16	11,162
2021-09-10	$50.96	$50.96	$49.35	$49.35	$49.35	25,128
2021-09-09	$50.84	$51.01	$50.60	$50.60	$50.60	8,471
2021-09-08	$50.29	$51.20	$50.26	$50.50	$50.50	32,366
2021-09-07	$50.69	$50.90	$50.25	$50.65	$50.65	34,821
2021-09-03	$50.75	$51.30	$50.68	$50.95	$50.95	12,909
2021-09-02	$49.87	$51.09	$49.87	$50.76	$50.76	19,945
2021-09-01	$51.14	$51.14	$49.99	$50.26	$50.26	4,979
2021-08-31	$51.31	$51.36	$50.56	$50.98	$50.98	6,856
2021-08-30	$51.90	$51.90	$50.06	$50.50	$50.50	19,301
2021-08-27	$50.67	$51.97	$50.67	$51.97	$51.97	16,681
2021-08-26	$50.80	$50.95	$50.10	$50.11	$50.11	8,567
2021-08-25	$50.11	$50.72	$49.61	$50.39	$50.39	62,179
2021-08-24	$49.54	$50.10	$49.26	$49.61	$49.61	10,332
2021-08-23	$50.32	$50.81	$50.25	$50.42	$50.42	4,080
2021-08-20	$48.55	$50.03	$48.49	$49.46	$49.46	11,620
2021-08-19	$49.04	$49.30	$48.29	$48.90	$48.90	17,859
2021-08-18	$50.18	$50.40	$49.28	$49.28	$49.28	15,268
2021-08-17	$50.20	$50.28	$48.93	$49.70	$49.70	17,304
2021-08-16	$50.12	$50.87	$50.12	$50.20	$50.20	14,182
2021-08-13	$51.69	$51.69	$50.96	$51.12	$51.12	6,895
2021-08-12	$52.50	$52.50	$51.20	$51.21	$51.21	12,989
2021-08-11	$51.12	$51.50	$50.63	$51.30	$51.30	12,260
2021-08-10	$51.00	$51.70	$50.66	$51.00	$51.00	11,278
2021-08-09	$50.99	$51.48	$50.79	$50.93	$50.93	5,916
2021-08-06	$51.37	$52.24	$50.25	$51.21	$51.21	33,755
2021-08-05	$50.04	$50.95	$49.96	$50.67	$50.67	14,042
2021-08-04	$49.12	$50.16	$49.12	$50.11	$50.11	11,958
2021-08-03	$49.50	$50.48	$49.02	$49.62	$49.62	13,160
2021-08-02	$49.64	$50.08	$49.45	$49.64	$49.64	12,338
2021-07-30	$49.92	$50.10	$49.50	$49.53	$49.53	8,640
2021-07-29	$50.26	$50.50	$49.50	$49.79	$49.79	15,133
2021-07-28	$50.85	$50.85	$50.32	$50.61	$50.61	8,263
2021-07-27	$50.04	$50.38	$50.04	$50.35	$50.35	9,913
2021-07-26	$50.11	$51.00	$50.11	$50.75	$50.75	7,034
2021-07-23	$50.29	$50.45	$49.53	$50.02	$50.02	11,781
2021-07-22	$50.49	$50.74	$48.97	$50.09	$50.09	19,400
2021-07-21	$51.94	$52.29	$51.23	$51.57	$51.57	12,003
2021-07-20	$48.93	$51.95	$48.93	$50.58	$50.58	25,362
2021-07-19	$49.20	$49.20	$48.30	$48.94	$48.94	12,313
2021-07-16	$52.00	$52.00	$50.22	$50.42	$50.42	10,727
2021-07-15	$50.10	$51.80	$50.07	$51.70	$51.70	19,040
2021-07-14	$50.33	$50.70	$49.77	$50.47	$50.47	16,857
2021-07-13	$50.80	$50.93	$50.07	$50.31	$50.31	15,679
2021-07-12	$50.08	$52.00	$50.08	$51.75	$51.75	16,355
2021-07-09	$49.59	$50.54	$49.33	$50.31	$50.31	10,529
2021-07-08	$48.27	$48.93	$48.00	$48.62	$48.62	11,347
2021-07-07	$49.38	$49.60	$48.28	$49.28	$49.28	70,330
2021-07-06	$49.71	$50.12	$48.69	$49.51	$49.51	22,866
2021-07-02	$51.60	$51.67	$51.15	$51.15	$51.15	6,841
2021-07-01	$51.80	$51.80	$51.12	$51.68	$51.68	6,845
2021-06-30	$50.99	$51.67	$50.99	$51.16	$51.16	15,261
2021-06-29	$51.98	$51.98	$50.80	$51.37	$51.37	32,836
2021-06-28	$53.36	$53.65	$50.87	$51.63	$51.63	21,467
2021-06-25	$52.54	$53.97	$51.70	$53.73	$53.73	147,302
2021-06-24	$51.70	$53.03	$50.44	$52.96	$52.96	21,262
2021-06-23	$52.22	$52.68	$51.45	$51.65	$51.65	23,354
2021-06-22	$51.18	$52.10	$51.03	$51.76	$51.76	22,076
2021-06-21	$50.84	$52.70	$50.84	$51.78	$51.78	15,972
2021-06-18	$51.49	$52.72	$50.05	$50.05	$50.05	64,176
2021-06-17	$52.89	$54.13	$52.29	$52.29	$52.29	23,053
2021-06-16	$52.00	$54.34	$52.00	$53.50	$53.50	14,717
2021-06-15	$50.94	$53.48	$50.94	$53.48	$53.48	16,125
2021-06-14	$52.76	$53.06	$50.95	$51.70	$51.70	24,371
2021-06-11	$52.95	$53.36	$52.63	$53.24	$53.24	8,409
2021-06-10	$53.93	$53.93	$52.33	$52.95	$52.95	6,407
2021-06-09	$55.20	$55.32	$53.76	$53.99	$53.99	12,507
2021-06-08	$54.85	$56.25	$54.78	$55.26	$55.26	12,396
2021-06-07	$54.15	$55.41	$53.70	$55.20	$55.20	48,272
2021-06-04	$53.76	$54.50	$53.50	$54.22	$54.22	20,292
2021-06-03	$53.89	$54.00	$52.86	$53.92	$53.92	40,288
2021-06-02	$54.70	$54.89	$53.42	$53.69	$53.69	7,451
2021-06-01	$54.25	$55.60	$54.03	$54.90	$54.90	17,841
2021-05-28	$53.24	$53.73	$52.01	$53.43	$53.43	24,063
2021-05-27	$51.36	$53.70	$51.36	$53.43	$53.43	22,281
2021-05-26	$51.00	$52.31	$50.93	$52.15	$52.15	16,312
2021-05-25	$52.99	$53.73	$51.11	$51.11	$51.11	39,601
2021-05-24	$54.61	$54.61	$52.38	$52.46	$52.46	14,681
2021-05-21	$53.45	$54.61	$52.38	$54.20	$54.20	15,574
2021-05-20	$51.20	$52.93	$51.20	$52.72	$52.72	23,587
2021-05-19	$51.51	$51.82	$50.62	$51.61	$51.61	17,459
2021-05-18	$54.00	$54.43	$53.02	$53.16	$53.16	15,112
2021-05-17	$52.86	$54.19	$51.63	$53.79	$53.79	12,270
2021-05-14	$52.72	$53.72	$52.21	$53.30	$53.30	11,306
2021-05-13	$50.00	$52.26	$50.00	$52.26	$52.26	77,973
2021-05-12	$51.80	$53.00	$49.75	$50.02	$50.02	19,346
2021-05-11	$50.86	$52.52	$49.09	$51.75	$51.75	33,983
2021-05-10	$53.02	$54.35	$51.49	$51.49	$51.49	17,286
2021-05-07	$52.17	$53.30	$50.59	$53.30	$53.30	20,266
2021-05-06	$53.61	$54.36	$52.00	$52.78	$52.78	13,272
2021-05-05	$52.80	$53.61	$52.80	$53.61	$53.61	10,073
2021-05-04	$51.66	$52.96	$46.49	$52.96	$52.96	22,470
2021-05-03	$49.91	$52.27	$49.85	$51.84	$51.84	33,589
2021-04-30	$50.72	$52.10	$50.71	$51.50	$51.50	41,683
2021-04-29	$51.51	$52.47	$50.63	$51.28	$51.28	10,961
2021-04-28	$51.14	$51.30	$49.79	$51.00	$51.00	17,219
2021-04-27	$49.81	$51.46	$47.48	$50.69	$50.69	53,264
2021-04-26	$50.43	$50.43	$49.14	$49.38	$49.38	24,499
2021-04-23	$50.02	$50.53	$49.63	$49.87	$49.87	21,264
2021-04-22	$50.12	$50.12	$49.10	$49.32	$49.32	14,459
2021-04-21	$49.83	$50.24	$49.40	$50.08	$50.08	15,087
2021-04-20	$50.54	$50.92	$45.74	$49.43	$49.43	37,764
2021-04-19	$50.22	$52.29	$49.45	$51.00	$51.00	42,092
2021-04-16	$49.77	$50.90	$49.77	$50.06	$50.06	18,321
2021-04-15	$50.15	$50.15	$48.69	$49.72	$49.72	20,305
2021-04-14	$49.15	$50.25	$49.00	$49.82	$49.82	28,612
2021-04-13	$49.19	$49.74	$48.14	$49.16	$49.16	29,187
2021-04-12	$48.97	$49.55	$48.95	$49.30	$49.30	16,804
2021-04-09	$48.32	$49.49	$47.70	$48.47	$48.47	18,176
2021-04-08	$47.52	$48.23	$47.18	$48.23	$48.23	9,298
2021-04-07	$48.89	$49.33	$46.99	$47.65	$47.65	31,676
2021-04-06	$49.29	$50.72	$48.11	$48.58	$48.58	30,679
2021-04-05	$48.14	$50.62	$47.89	$49.08	$49.08	46,419
2021-04-01	$46.57	$48.15	$46.30	$47.61	$47.61	17,659
2021-03-31	$46.00	$48.16	$45.72	$46.88	$46.88	46,007
2021-03-30	$47.36	$47.62	$45.66	$46.68	$46.68	15,945
2021-03-29	$46.16	$47.02	$45.93	$46.38	$46.38	22,431
2021-03-26	$47.13	$48.85	$47.13	$47.60	$47.60	11,359
2021-03-25	$45.72	$47.13	$43.51	$46.65	$46.65	41,479
2021-03-24	$46.86	$48.62	$45.87	$45.87	$45.87	28,325
2021-03-23	$49.48	$50.60	$46.18	$46.39	$46.39	46,605
2021-03-22	$50.15	$52.78	$49.21	$50.00	$50.00	44,486
2021-03-19	$50.86	$54.00	$49.41	$50.07	$50.07	97,750
2021-03-18	$52.18	$52.80	$50.34	$50.77	$50.77	30,914
2021-03-17	$52.26	$53.67	$51.24	$51.51	$51.51	44,828
2021-03-16	$52.17	$52.79	$51.00	$52.36	$52.36	47,884
2021-03-15	$54.09	$54.09	$52.85	$53.16	$53.16	36,779
2021-03-12	$53.10	$56.42	$52.39	$54.09	$54.09	74,686
2021-03-11	$51.72	$53.10	$51.72	$52.99	$52.99	28,031
2021-03-10	$50.95	$52.11	$48.96	$52.00	$52.00	33,784
2021-03-09	$50.00	$51.50	$47.80	$50.90	$50.90	41,315
2021-03-08	$47.03	$50.78	$47.03	$50.20	$50.20	62,014
2021-03-05	$46.83	$47.83	$46.16	$47.10	$47.10	50,690
2021-03-04	$46.03	$47.81	$45.04	$45.95	$45.95	51,498
2021-03-03	$45.02	$46.50	$45.00	$46.00	$46.00	27,145
2021-03-02	$44.23	$44.85	$44.05	$44.42	$44.42	31,099
2021-03-01	$44.37	$44.95	$43.96	$44.05	$44.05	46,344
2021-02-26	$44.13	$45.24	$43.94	$44.00	$44.00	28,460
2021-02-25	$44.99	$44.99	$43.65	$44.34	$44.34	26,044
2021-02-24	$43.95	$44.88	$43.83	$44.69	$44.69	33,690
2021-02-23	$43.74	$43.95	$43.40	$43.79	$43.79	28,765
2021-02-22	$42.49	$44.07	$42.49	$43.63	$43.63	27,035
2021-02-19	$42.00	$42.84	$42.00	$42.84	$42.84	12,880
2021-02-18	$42.35	$42.50	$41.44	$41.90	$41.90	22,976
2021-02-17	$42.17	$42.69	$42.17	$42.50	$42.50	16,730
2021-02-16	$42.00	$42.48	$41.95	$42.27	$42.27	26,469
2021-02-12	$41.40	$42.00	$41.30	$42.00	$42.00	14,075
2021-02-11	$42.05	$42.05	$40.96	$41.53	$41.53	18,675
2021-02-10	$41.20	$42.34	$41.20	$41.56	$41.56	19,873
2021-02-09	$41.90	$42.76	$40.50	$42.01	$42.01	24,465
2021-02-08	$41.28	$42.00	$41.00	$41.90	$41.90	15,832
2021-02-05	$41.62	$41.94	$40.55	$41.70	$41.70	22,851
2021-02-04	$41.30	$42.24	$38.52	$41.92	$41.92	15,341
2021-02-03	$40.56	$41.32	$40.20	$41.06	$41.06	69,162
2021-02-02	$40.49	$41.16	$38.35	$40.56	$40.56	24,895
2021-02-01	$39.95	$40.87	$39.46	$39.90	$39.90	126,542
2021-01-29	$40.15	$40.85	$39.54	$40.10	$40.10	43,250
2021-01-28	$40.16	$41.01	$39.63	$40.38	$40.38	30,538
2021-01-27	$38.96	$40.15	$37.83	$39.52	$39.52	29,538
2021-01-26	$40.19	$40.37	$39.91	$39.93	$39.93	18,679
2021-01-25	$40.51	$40.51	$39.19	$39.56	$39.56	11,466
2021-01-22	$38.88	$41.10	$38.88	$40.90	$40.90	20,417
2021-01-21	$39.74	$40.00	$39.14	$39.39	$39.39	47,814
2021-01-20	$39.49	$40.11	$39.25	$39.65	$39.65	32,961
2021-01-19	$39.40	$39.73	$38.61	$39.45	$39.45	60,196
2021-01-15	$38.26	$39.47	$38.26	$38.79	$38.79	23,671
2021-01-14	$37.37	$39.05	$37.37	$38.80	$38.80	9,362
2021-01-13	$38.50	$38.50	$37.90	$38.05	$38.05	11,870
2021-01-12	$38.02	$38.65	$38.02	$38.55	$38.55	19,367
2021-01-11	$37.83	$38.46	$37.83	$38.28	$38.28	3,923
2021-01-08	$38.00	$38.61	$37.26	$38.47	$38.47	29,025
2021-01-07	$38.35	$38.35	$37.28	$37.83	$37.83	18,813
2021-01-06	$35.60	$38.25	$35.60	$37.92	$37.92	29,373
2021-01-05	$34.79	$35.67	$34.62	$35.15	$35.15	27,521
2021-01-04	$35.57	$35.57	$34.50	$35.19	$35.19	29,581
2020-12-31	$35.08	$35.38	$34.97	$35.35	$35.35	14,402
2020-12-30	$34.82	$35.36	$34.82	$35.34	$35.34	10,889
2020-12-29	$35.52	$35.52	$34.60	$34.87	$34.87	14,327
2020-12-28	$35.77	$35.94	$35.50	$35.80	$35.80	8,279
2020-12-24	$35.57	$35.57	$35.11	$35.30	$35.30	7,369
2020-12-23	$35.31	$35.70	$35.15	$35.60	$35.60	14,489
2020-12-22	$35.00	$35.23	$34.90	$35.07	$35.07	14,641
2020-12-21	$35.35	$35.35	$34.41	$35.13	$35.13	20,462
2020-12-18	$35.47	$35.80	$34.98	$35.50	$35.50	55,091
2020-12-17	$35.17	$35.40	$34.84	$35.25	$35.25	28,694
2020-12-16	$35.35	$35.35	$34.87	$34.87	$34.87	10,927
2020-12-15	$34.69	$35.35	$33.85	$35.21	$35.21	43,407
2020-12-14	$34.53	$34.63	$34.33	$34.54	$34.54	15,364
2020-12-11	$34.49	$34.58	$34.29	$34.41	$34.41	27,100
2020-12-10	$34.66	$34.67	$34.30	$34.49	$34.49	16,222
2020-12-09	$34.89	$35.27	$34.66	$34.80	$34.80	51,552
2020-12-08	$34.01	$34.88	$34.01	$34.84	$34.84	15,716
2020-12-07	$31.95	$34.41	$31.95	$34.08	$34.08	11,527
2020-12-04	$34.09	$34.73	$34.09	$34.29	$34.29	10,797
2020-12-03	$33.54	$34.37	$33.50	$34.28	$34.28	13,532
2020-12-02	$34.04	$34.20	$33.00	$33.52	$33.52	12,362
2020-12-01	$32.62	$33.14	$32.02	$33.09	$33.09	40,654
2020-11-30	$32.60	$32.60	$31.90	$31.90	$31.90	21,227
2020-11-27	$32.99	$33.34	$32.00	$32.94	$32.94	16,402
2020-11-25	$33.21	$33.50	$32.39	$32.89	$32.89	62,318
2020-11-24	$31.67	$33.41	$31.42	$33.34	$33.34	20,322
2020-11-23	$31.05	$31.69	$31.00	$31.40	$31.40	15,746
2020-11-20	$30.65	$31.03	$30.56	$30.80	$30.80	16,373
2020-11-19	$30.88	$31.04	$30.55	$30.91	$30.91	31,886
2020-11-18	$31.97	$31.97	$31.25	$31.25	$31.25	27,377
2020-11-17	$31.64	$31.86	$31.00	$31.68	$31.68	31,558
2020-11-16	$30.86	$32.36	$30.86	$32.24	$32.24	52,499
2020-11-13	$30.32	$30.85	$30.11	$30.52	$30.52	16,259
2020-11-12	$31.00	$31.00	$29.96	$30.09	$30.09	17,504
2020-11-11	$29.48	$31.27	$29.48	$31.11	$31.11	15,304
2020-11-10	$30.86	$31.99	$30.86	$31.94	$31.94	19,669
2020-11-09	$29.43	$31.54	$29.39	$30.70	$30.70	31,946
2020-11-06	$27.86	$27.98	$27.04	$27.08	$27.08	7,756
2020-11-05	$27.09	$28.30	$26.43	$28.30	$28.30	7,341
2020-11-04	$28.70	$28.70	$27.11	$27.11	$27.11	5,886
2020-11-03	$28.06	$29.32	$28.01	$29.26	$29.26	13,569
2020-11-02	$27.36	$27.94	$27.35	$27.84	$27.84	9,315
2020-10-30	$26.25	$27.27	$26.25	$26.84	$26.84	23,900
2020-10-29	$26.30	$27.34	$25.89	$26.53	$26.53	85,413
2020-10-28	$26.00	$26.96	$25.50	$26.55	$26.55	15,210
2020-10-27	$27.04	$27.04	$26.01	$26.15	$26.15	42,679
2020-10-26	$27.54	$27.96	$26.13	$27.17	$27.17	28,466
2020-10-23	$28.12	$29.06	$27.49	$28.58	$28.58	32,449
2020-10-22	$26.87	$28.21	$26.11	$28.09	$28.09	40,200
2020-10-21	$27.40	$27.82	$26.88	$27.19	$27.19	7,431
2020-10-20	$26.35	$27.24	$26.35	$27.10	$27.10	17,053
2020-10-19	$26.91	$27.07	$25.42	$26.40	$26.40	26,313
2020-10-16	$26.89	$27.42	$26.53	$26.75	$26.75	14,135
2020-10-15	$25.98	$27.09	$25.98	$27.09	$27.09	8,939
2020-10-14	$27.80	$27.80	$26.66	$26.66	$26.66	5,700
2020-10-13	$27.45	$27.65	$27.31	$27.42	$27.42	7,662
2020-10-12	$27.60	$27.72	$27.25	$27.43	$27.43	9,945
2020-10-09	$28.06	$28.06	$27.36	$27.47	$27.47	3,494
2020-10-08	$27.35	$27.89	$26.98	$27.89	$27.89	25,109
2020-10-07	$26.93	$27.82	$26.93	$27.60	$27.60	31,357
2020-10-06	$27.15	$27.21	$26.34	$26.60	$26.60	13,491
2020-10-05	$26.25	$26.91	$26.25	$26.76	$26.76	15,306
2020-10-02	$23.85	$26.02	$23.57	$25.98	$25.98	17,906
2020-10-01	$24.07	$24.26	$23.92	$24.15	$24.15	17,344
2020-09-30	$23.92	$24.28	$23.43	$24.15	$24.15	19,174
2020-09-29	$23.62	$23.93	$23.57	$23.86	$23.86	9,623
2020-09-28	$23.74	$24.20	$23.68	$23.90	$23.90	17,874
2020-09-25	$23.16	$23.79	$23.16	$23.43	$23.43	16,774
2020-09-24	$23.53	$23.62	$23.25	$23.30	$23.30	21,624
2020-09-23	$24.15	$24.16	$23.34	$23.43	$23.43	51,933
2020-09-22	$24.55	$24.86	$24.00	$24.07	$24.07	20,582
2020-09-21	$25.52	$25.52	$24.45	$24.51	$24.51	25,527
2020-09-18	$24.93	$26.67	$24.45	$26.39	$26.39	121,502
2020-09-17	$24.85	$24.85	$24.54	$24.68	$24.68	8,127
2020-09-16	$24.70	$25.20	$24.62	$24.91	$24.91	15,413
2020-09-15	$25.02	$25.02	$24.70	$24.70	$24.70	11,054
2020-09-14	$25.00	$25.08	$24.81	$24.96	$24.96	10,075
2020-09-11	$24.71	$24.80	$24.53	$24.72	$24.72	13,264
2020-09-10	$25.13	$25.13	$24.57	$24.80	$24.80	12,109
2020-09-09	$25.43	$25.43	$24.70	$25.03	$25.03	15,958
2020-09-08	$26.25	$26.58	$25.09	$25.15	$25.15	18,025
2020-09-04	$26.70	$26.96	$26.06	$26.46	$26.46	6,997
2020-09-03	$26.58	$26.59	$26.29	$26.37	$26.37	15,308
2020-09-02	$25.75	$26.53	$25.75	$26.24	$26.24	9,955
2020-09-01	$25.77	$25.88	$24.88	$25.81	$25.81	9,842
2020-08-31	$26.07	$26.07	$25.63	$25.90	$25.90	18,639
2020-08-28	$26.15	$26.18	$25.89	$26.17	$26.17	9,961
2020-08-27	$25.64	$26.30	$25.64	$26.08	$26.08	13,324
2020-08-26	$26.17	$26.17	$25.63	$25.71	$25.71	12,934
2020-08-25	$26.75	$26.75	$26.17	$26.17	$26.17	15,930
2020-08-24	$25.58	$26.76	$25.53	$26.76	$26.76	32,305
2020-08-21	$25.51	$25.71	$25.35	$25.49	$25.49	35,715
2020-08-20	$25.72	$25.89	$25.67	$25.72	$25.72	53,667
2020-08-19	$25.59	$26.15	$25.59	$25.99	$25.99	13,433
2020-08-18	$25.68	$26.16	$25.49	$25.49	$25.49	13,295
2020-08-17	$26.96	$27.16	$25.94	$26.25	$26.25	19,233
2020-08-14	$26.98	$27.10	$26.74	$27.01	$27.01	10,436
2020-08-13	$27.88	$27.97	$26.98	$27.12	$27.12	8,425
2020-08-12	$28.28	$28.48	$27.86	$27.96	$27.96	17,817
2020-08-11	$27.83	$28.47	$27.80	$27.81	$27.81	11,770
2020-08-10	$25.93	$27.76	$25.83	$27.30	$27.30	13,415
2020-08-07	$25.64	$26.81	$25.60	$26.80	$26.80	10,967
2020-08-06	$25.62	$25.82	$25.43	$25.76	$25.76	11,854
2020-08-05	$25.15	$25.77	$25.07	$25.66	$25.66	111,707
2020-08-04	$24.74	$25.18	$24.63	$24.93	$24.93	34,141
2020-08-03	$24.77	$24.89	$24.34	$24.69	$24.69	30,574
2020-07-31	$24.95	$24.95	$24.24	$24.40	$24.40	49,112
2020-07-30	$25.28	$25.59	$24.67	$25.18	$25.18	20,656
2020-07-29	$24.79	$25.83	$24.64	$25.66	$25.66	13,126
2020-07-28	$24.62	$24.96	$24.62	$24.95	$24.95	12,130
2020-07-27	$25.07	$25.32	$24.62	$24.92	$24.92	8,961
2020-07-24	$25.08	$25.67	$25.08	$25.19	$25.19	7,652
2020-07-23	$25.12	$25.85	$25.12	$25.76	$25.76	16,275
2020-07-22	$25.58	$25.59	$24.84	$25.02	$25.02	12,338
2020-07-21	$24.82	$26.15	$24.47	$25.74	$25.74	10,904
2020-07-20	$24.79	$25.57	$24.45	$24.56	$24.56	21,391
2020-07-17	$25.15	$25.19	$24.84	$25.00	$25.00	15,400
2020-07-16	$25.48	$25.48	$24.85	$25.24	$25.24	17,500
2020-07-15	$24.25	$25.46	$23.92	$25.12	$25.12	120,200
2020-07-14	$24.10	$24.25	$23.66	$23.68	$23.68	47,400
2020-07-13	$24.58	$24.58	$24.06	$24.08	$24.08	36,000
2020-07-10	$23.72	$24.60	$23.72	$24.35	$24.35	20,600
2020-07-09	$24.50	$25.95	$23.79	$23.95	$23.95	22,400
2020-07-08	$24.53	$24.74	$24.30	$24.65	$24.65	17,700
2020-07-07	$25.49	$25.50	$24.51	$24.51	$24.51	20,600
2020-07-06	$26.24	$26.33	$25.80	$25.89	$25.89	13,000
2020-07-02	$26.16	$26.57	$25.60	$25.73	$25.73	9,400
2020-07-01	$27.75	$27.75	$25.70	$25.88	$25.88	17,300
2020-06-30	$26.85	$27.75	$26.81	$27.71	$27.71	21,500
2020-06-29	$25.47	$27.28	$24.95	$27.15	$27.15	26,000
2020-06-26	$26.07	$26.10	$24.30	$25.08	$25.08	93,579
2020-06-25	$25.63	$26.55	$25.52	$26.22	$26.22	24,897
2020-06-24	$26.62	$26.96	$25.73	$25.80	$25.80	29,511
2020-06-23	$27.18	$27.49	$26.69	$26.69	$26.69	12,915
2020-06-22	$26.73	$27.25	$26.73	$26.99	$26.99	19,250
2020-06-19	$27.89	$27.89	$26.93	$26.99	$26.99	36,136
2020-06-18	$27.16	$27.69	$27.10	$27.46	$27.46	31,469
2020-06-17	$27.92	$28.08	$27.12	$27.12	$27.12	18,105
2020-06-16	$28.58	$29.01	$27.53	$28.11	$28.11	36,679
2020-06-15	$26.85	$27.86	$26.81	$27.79	$27.79	27,443
2020-06-12	$27.81	$27.83	$26.77	$27.71	$27.71	30,217
2020-06-11	$27.24	$27.72	$26.47	$26.47	$26.47	34,933
2020-06-10	$29.75	$30.16	$28.56	$28.56	$28.56	20,824
2020-06-09	$29.20	$30.48	$28.90	$30.18	$30.18	15,838
2020-06-08	$29.42	$30.08	$28.87	$30.08	$30.08	18,132
2020-06-05	$29.63	$29.82	$28.32	$28.74	$28.74	51,969
2020-06-04	$27.63	$28.16	$26.85	$27.81	$27.81	106,834
2020-06-03	$27.91	$28.69	$27.54	$27.92	$27.92	32,135
2020-06-02	$28.25	$28.60	$27.23	$27.23	$27.23	24,133
2020-06-01	$29.11	$29.11	$27.85	$27.85	$27.85	21,205
2020-05-29	$30.70	$30.70	$28.62	$29.06	$29.06	19,049
2020-05-28	$31.64	$31.91	$30.95	$30.97	$30.97	27,106
2020-05-27	$29.29	$31.60	$28.89	$31.22	$31.22	24,843
2020-05-26	$27.46	$29.00	$27.46	$28.52	$28.52	20,393
2020-05-22	$26.91	$26.91	$25.38	$26.30	$26.30	12,528
2020-05-21	$26.54	$27.05	$26.32	$26.44	$26.44	9,391
2020-05-20	$25.78	$27.81	$25.78	$26.50	$26.50	22,495
2020-05-19	$26.30	$27.34	$24.89	$25.10	$25.10	23,330
2020-05-18	$25.25	$26.70	$24.93	$26.60	$26.60	71,404
2020-05-15	$24.17	$25.25	$23.50	$24.84	$24.84	36,494
2020-05-14	$24.32	$24.90	$23.60	$24.32	$24.32	27,042
2020-05-13	$25.82	$27.16	$23.91	$24.89	$24.89	20,525
2020-05-12	$26.80	$26.80	$25.91	$26.00	$26.00	22,340
2020-05-11	$27.71	$28.01	$26.40	$26.40	$26.40	32,050
2020-05-08	$27.15	$28.89	$26.85	$28.35	$28.35	31,996
2020-05-07	$26.81	$27.52	$26.06	$26.36	$26.36	24,464
2020-05-06	$27.17	$27.50	$26.19	$26.32	$26.32	22,621
2020-05-05	$30.19	$30.19	$26.85	$27.25	$27.25	18,154
2020-05-04	$28.58	$29.60	$27.86	$29.26	$29.26	18,206
2020-05-01	$28.41	$29.21	$28.41	$29.01	$29.01	25,880
2020-04-30	$29.49	$30.51	$28.79	$29.16	$29.16	17,509
2020-04-29	$29.50	$33.73	$28.53	$30.49	$30.49	48,508
2020-04-28	$29.50	$29.50	$28.20	$29.21	$29.21	30,713
2020-04-27	$26.24	$29.02	$26.06	$28.90	$28.90	32,847
2020-04-24	$25.08	$26.53	$25.08	$25.90	$25.90	10,897
2020-04-23	$25.58	$26.53	$25.00	$25.26	$25.26	14,817
2020-04-22	$26.95	$26.95	$25.31	$25.31	$25.31	14,313
2020-04-21	$25.13	$26.60	$24.75	$25.76	$25.76	48,199
2020-04-20	$25.73	$26.44	$25.12	$25.92	$25.92	20,701
2020-04-17	$25.50	$26.80	$24.95	$26.55	$26.55	24,030
2020-04-16	$25.08	$25.31	$23.23	$24.21	$24.21	30,805
2020-04-15	$27.53	$27.53	$24.11	$24.95	$24.95	19,269
2020-04-14	$29.45	$30.64	$28.45	$28.74	$28.74	25,063
2020-04-13	$29.90	$32.65	$28.11	$28.75	$28.75	20,574
2020-04-09	$26.85	$29.29	$26.85	$29.29	$29.29	19,914
2020-04-08	$24.92	$26.41	$24.80	$26.41	$26.41	37,018
2020-04-07	$25.45	$26.40	$23.00	$25.26	$25.26	47,294
2020-04-06	$25.83	$27.00	$24.70	$25.15	$25.15	45,170
2020-04-03	$24.50	$25.98	$23.51	$24.65	$24.65	16,012
2020-04-02	$24.62	$26.35	$24.02	$25.30	$25.30	62,937
2020-04-01	$26.69	$27.38	$24.56	$25.55	$25.55	43,824
2020-03-31	$26.98	$28.45	$26.98	$28.37	$28.37	34,318
2020-03-30	$26.66	$28.45	$26.51	$27.84	$27.84	14,430
2020-03-27	$27.27	$27.51	$24.53	$26.52	$26.52	24,506
2020-03-26	$27.42	$29.66	$27.34	$28.55	$28.55	35,205
2020-03-25	$25.60	$28.00	$24.92	$27.10	$27.10	32,669
2020-03-24	$23.94	$26.69	$22.78	$25.81	$25.81	27,232
2020-03-23	$23.18	$23.73	$21.81	$22.91	$22.91	103,539
2020-03-20	$25.53	$25.85	$22.50	$23.00	$23.00	89,751
2020-03-19	$21.69	$27.20	$21.50	$25.31	$25.31	52,020
2020-03-18	$33.90	$33.90	$20.89	$21.64	$21.64	46,291
2020-03-17	$29.00	$34.98	$27.02	$34.98	$34.98	29,192
2020-03-16	$29.65	$31.10	$27.62	$28.44	$28.44	29,332
2020-03-13	$30.35	$32.76	$30.35	$32.76	$32.76	34,937
2020-03-12	$29.48	$33.44	$28.25	$29.01	$29.01	42,188
2020-03-11	$32.01	$34.41	$30.38	$30.98	$30.98	18,307
2020-03-10	$32.66	$33.35	$32.30	$32.79	$32.79	32,958
2020-03-09	$33.06	$33.09	$31.52	$31.93	$31.93	19,903
2020-03-06	$34.93	$36.00	$34.35	$35.10	$35.10	47,128
2020-03-05	$36.86	$37.32	$35.00	$35.74	$35.74	132,018
2020-03-04	$37.45	$37.88	$36.71	$37.55	$37.55	32,737
2020-03-03	$37.96	$37.96	$37.14	$37.14	$37.14	12,008
2020-03-02	$38.18	$39.00	$37.25	$38.23	$38.23	24,016
2020-02-28	$37.80	$38.23	$37.12	$38.12	$38.12	40,539
2020-02-27	$39.39	$40.31	$38.06	$38.60	$38.60	100,202
2020-02-26	$40.40	$40.82	$39.66	$39.76	$39.76	20,168
2020-02-25	$41.45	$41.45	$39.31	$40.40	$40.40	49,349
2020-02-24	$41.38	$41.67	$41.03	$41.35	$41.35	17,791
2020-02-21	$41.84	$42.00	$41.48	$42.00	$42.00	32,049
2020-02-20	$41.40	$42.00	$41.40	$41.88	$41.88	21,925
2020-02-19	$41.60	$41.60	$39.26	$41.60	$41.60	13,608
2020-02-18	$41.90	$42.10	$40.23	$41.48	$41.48	21,639
2020-02-14	$41.99	$42.15	$41.70	$41.85	$41.85	10,014
2020-02-13	$41.58	$41.98	$41.50	$41.88	$41.88	15,843
2020-02-12	$41.31	$41.75	$41.31	$41.55	$41.55	18,331
2020-02-11	$40.84	$41.22	$40.74	$41.02	$41.02	13,300
2020-02-10	$40.57	$40.65	$40.45	$40.50	$40.50	9,585
2020-02-07	$40.30	$40.78	$40.11	$40.49	$40.49	19,519
2020-02-06	$40.30	$40.56	$40.17	$40.36	$40.36	17,441
2020-02-05	$40.34	$40.68	$40.04	$40.39	$40.39	35,708
2020-02-04	$39.68	$40.79	$39.68	$40.34	$40.34	45,806
2020-02-03	$39.20	$40.03	$39.20	$39.64	$39.64	20,193
2020-01-31	$39.84	$40.24	$38.42	$39.05	$39.05	27,838
2020-01-30	$39.65	$40.49	$39.00	$40.25	$40.25	13,226
2020-01-29	$40.65	$40.65	$39.62	$39.78	$39.78	15,645
2020-01-28	$41.00	$41.30	$40.04	$40.59	$40.59	22,549
2020-01-27	$40.22	$41.50	$40.22	$41.11	$41.11	15,310
2020-01-24	$40.72	$42.23	$40.34	$40.68	$40.68	30,153
2020-01-23	$42.29	$42.29	$41.64	$41.77	$41.77	21,197
2020-01-22	$42.33	$42.70	$42.33	$42.68	$42.68	12,171
2020-01-21	$41.80	$43.00	$40.76	$42.72	$42.72	37,269
2020-01-17	$42.69	$42.69	$41.70	$41.81	$41.81	9,340
2020-01-16	$41.77	$42.65	$41.55	$42.42	$42.42	13,856
2020-01-15	$41.61	$41.91	$41.30	$41.63	$41.63	10,440
2020-01-14	$41.81	$41.98	$41.60	$41.60	$41.60	6,846
2020-01-13	$41.90	$42.04	$41.63	$41.94	$41.94	5,119
2020-01-10	$42.42	$42.42	$41.78	$41.79	$41.79	11,353
2020-01-09	$42.45	$42.64	$42.20	$42.40	$42.40	12,217
2020-01-08	$42.04	$42.47	$42.04	$42.24	$42.24	6,591
2020-01-07	$42.38	$42.63	$42.00	$42.12	$42.12	14,098
2020-01-06	$42.01	$42.34	$41.62	$42.23	$42.23	16,515
2020-01-03	$42.07	$42.41	$41.92	$41.92	$41.92	6,444
2020-01-02	$42.46	$42.72	$41.96	$42.31	$42.31	8,486
2019-12-31	$42.49	$42.97	$42.33	$42.49	$42.49	15,138
2019-12-30	$42.84	$42.84	$42.15	$42.45	$42.45	8,514
2019-12-27	$42.71	$42.95	$42.60	$42.84	$42.84	8,915
2019-12-26	$42.61	$42.93	$42.59	$42.74	$42.74	6,113
2019-12-24	$42.53	$42.94	$42.36	$42.70	$42.70	8,195
2019-12-23	$42.63	$43.00	$42.37	$42.44	$42.44	11,075
2019-12-20	$43.65	$43.66	$41.53	$42.71	$42.71	27,897
2019-12-19	$43.75	$43.90	$43.00	$43.62	$43.62	15,842
2019-12-18	$43.85	$44.00	$43.72	$43.98	$43.98	11,266
2019-12-17	$43.73	$44.08	$43.58	$43.66	$43.66	18,715
2019-12-16	$44.23	$44.43	$43.75	$43.97	$43.97	16,073
2019-12-13	$43.73	$44.32	$43.73	$44.32	$44.32	6,167
2019-12-12	$43.35	$44.30	$43.35	$43.73	$43.73	23,767
2019-12-11	$43.25	$43.88	$43.11	$43.41	$43.41	16,098
2019-12-10	$43.20	$43.84	$42.83	$43.65	$43.65	12,980
2019-12-09	$43.35	$43.39	$42.99	$43.20	$43.20	7,393
2019-12-06	$42.74	$43.27	$42.74	$42.92	$42.92	17,866
2019-12-05	$42.69	$42.99	$42.20	$42.20	$42.20	3,948
2019-12-04	$42.91	$43.13	$42.56	$42.56	$42.56	7,868
2019-12-03	$42.23	$42.41	$41.70	$42.30	$42.30	4,609
2019-12-02	$43.30	$43.30	$42.50	$42.50	$42.50	8,551
2019-11-29	$41.51	$43.31	$41.51	$42.83	$42.83	5,452
2019-11-27	$42.94	$43.43	$42.79	$43.30	$43.30	7,203
2019-11-26	$43.60	$43.79	$43.30	$43.50	$43.50	6,346
2019-11-25	$42.81	$43.85	$42.81	$43.52	$43.52	20,151
2019-11-22	$43.32	$43.32	$42.63	$42.63	$42.63	3,876
2019-11-21	$42.50	$42.71	$42.05	$42.44	$42.44	9,647
2019-11-20	$42.55	$43.01	$42.15	$42.40	$42.40	14,142
2019-11-19	$42.50	$43.40	$42.50	$42.86	$42.86	11,898
2019-11-18	$42.69	$43.31	$42.00	$42.55	$42.55	22,509
2019-11-15	$42.87	$43.50	$42.09	$42.41	$42.41	13,984
2019-11-14	$41.65	$43.18	$41.65	$42.66	$42.66	6,666
2019-11-13	$43.12	$43.34	$42.77	$42.89	$42.89	7,144
2019-11-12	$42.74	$43.34	$42.52	$43.34	$43.34	45,733
2019-11-11	$42.40	$42.79	$42.38	$42.54	$42.54	5,499
2019-11-08	$42.30	$42.90	$40.93	$42.79	$42.79	10,895
2019-11-07	$41.93	$42.80	$41.78	$42.48	$42.48	22,689
2019-11-06	$41.92	$41.95	$41.60	$41.63	$41.63	5,549
2019-11-05	$41.77	$41.85	$40.72	$41.85	$41.85	21,411
2019-11-04	$41.56	$41.56	$41.20	$41.30	$41.30	18,655
2019-11-01	$40.60	$41.30	$40.60	$41.29	$41.29	15,556
2019-10-31	$40.88	$41.07	$40.31	$40.31	$40.31	8,789
2019-10-30	$40.50	$41.15	$40.11	$40.79	$40.79	18,600
2019-10-29	$40.22	$40.78	$40.22	$40.50	$40.50	37,361
2019-10-28	$40.88	$41.00	$39.92	$40.01	$40.01	28,162
2019-10-25	$41.30	$41.30	$40.28	$40.40	$40.40	13,321
2019-10-24	$41.17	$41.47	$40.65	$41.30	$41.30	14,772
2019-10-23	$41.31	$41.41	$40.55	$40.83	$40.83	8,075
2019-10-22	$40.80	$41.75	$40.80	$41.02	$41.02	36,754
2019-10-21	$39.48	$40.75	$39.48	$40.75	$40.75	15,925
2019-10-18	$38.85	$39.61	$38.85	$39.45	$39.45	11,826
2019-10-17	$39.21	$39.32	$39.09	$39.14	$39.14	10,033
2019-10-16	$39.23	$39.81	$39.05	$39.07	$39.07	5,612
2019-10-15	$39.05	$39.61	$38.98	$39.24	$39.24	8,942
2019-10-14	$39.36	$39.37	$39.00	$39.19	$39.19	5,168
2019-10-11	$39.11	$40.31	$39.10	$39.50	$39.50	12,451
2019-10-10	$38.32	$39.13	$38.32	$38.82	$38.82	11,023
2019-10-09	$38.22	$38.61	$38.07	$38.36	$38.36	8,236
2019-10-08	$38.72	$38.77	$37.46	$37.94	$37.94	11,973
2019-10-07	$38.52	$39.35	$38.52	$38.86	$38.86	7,330
2019-10-04	$38.49	$39.07	$38.49	$38.74	$38.74	7,717
2019-10-03	$38.21	$38.77	$38.15	$38.64	$38.64	14,419
2019-10-02	$39.29	$39.39	$38.40	$38.43	$38.43	12,712
2019-10-01	$40.08	$40.42	$39.11	$39.26	$39.26	13,261
2019-09-30	$40.04	$40.30	$39.79	$39.85	$39.85	16,385
2019-09-27	$39.99	$40.21	$39.68	$39.71	$39.71	16,059
2019-09-26	$40.44	$40.52	$39.75	$40.04	$40.04	7,431
2019-09-25	$39.76	$40.75	$39.27	$40.45	$40.45	15,121
2019-09-24	$40.13	$40.46	$39.58	$39.75	$39.75	22,774
2019-09-23	$40.99	$41.20	$40.05	$40.29	$40.29	13,754
2019-09-20	$40.34	$41.27	$39.87	$41.22	$41.22	34,850
2019-09-19	$40.91	$41.31	$40.39	$40.43	$40.43	10,083
2019-09-18	$40.85	$41.30	$40.85	$41.19	$41.19	15,830
2019-09-17	$40.90	$41.22	$40.58	$40.81	$40.81	9,344
2019-09-16	$41.39	$41.74	$41.18	$41.18	$41.18	17,102
2019-09-13	$41.38	$41.99	$41.33	$41.69	$41.69	11,679
2019-09-12	$40.56	$41.50	$40.36	$41.49	$41.49	20,301
2019-09-11	$39.85	$40.75	$39.56	$40.75	$40.75	17,023
2019-09-10	$39.86	$40.00	$39.86	$39.97	$39.97	12,686
2019-09-09	$38.80	$39.72	$38.80	$39.60	$39.60	11,543
2019-09-06	$39.22	$39.49	$38.50	$38.51	$38.51	22,475
2019-09-05	$38.80	$39.87	$38.80	$39.18	$39.18	16,589
2019-09-04	$38.12	$38.20	$38.05	$38.10	$38.10	14,922
2019-09-03	$38.00	$38.12	$37.64	$38.00	$38.00	27,960
2019-08-30	$38.00	$38.24	$37.81	$38.17	$38.17	25,138
2019-08-29	$37.76	$38.34	$37.49	$37.82	$37.82	16,133
2019-08-28	$36.26	$37.67	$36.01	$37.59	$37.59	23,528
2019-08-27	$37.49	$37.49	$35.90	$36.27	$36.27	11,664
2019-08-26	$36.92	$37.97	$36.42	$37.48	$37.48	14,529
2019-08-23	$37.74	$37.85	$36.00	$36.70	$36.70	16,958
2019-08-22	$38.21	$38.21	$37.81	$37.81	$37.81	5,771
2019-08-21	$37.97	$38.72	$37.81	$38.43	$38.43	24,946
2019-08-20	$37.83	$38.06	$37.33	$37.78	$37.78	15,436
2019-08-19	$37.61	$38.26	$37.61	$37.88	$37.88	9,475
2019-08-16	$36.74	$37.57	$36.74	$37.55	$37.55	14,787
2019-08-15	$37.69	$37.73	$36.36	$36.59	$36.59	11,265
2019-08-14	$37.76	$38.45	$36.70	$37.74	$37.74	20,590
2019-08-13	$38.30	$38.55	$38.13	$38.30	$38.30	7,650
2019-08-12	$38.22	$38.41	$37.76	$38.41	$38.41	11,489
2019-08-09	$38.03	$38.86	$37.93	$38.29	$38.29	16,494
2019-08-08	$37.39	$38.31	$37.26	$38.01	$38.01	10,525
2019-08-07	$36.96	$37.63	$36.89	$36.90	$36.90	13,495
2019-08-06	$38.16	$38.16	$36.88	$37.25	$37.25	25,296
2019-08-05	$38.90	$38.90	$37.75	$38.00	$38.00	10,906
2019-08-02	$39.15	$39.87	$38.88	$39.28	$39.28	9,445
2019-08-01	$40.99	$41.14	$39.48	$39.50	$39.50	27,962
2019-07-31	$40.92	$41.40	$40.71	$40.78	$40.78	18,751
2019-07-30	$40.81	$41.48	$40.81	$41.05	$41.05	15,659
2019-07-29	$41.20	$41.95	$40.76	$40.77	$40.77	16,810
2019-07-26	$40.32	$41.58	$39.95	$41.02	$41.02	31,426
2019-07-25	$39.76	$40.50	$39.65	$40.01	$40.01	19,681
2019-07-24	$38.38	$39.89	$38.36	$39.89	$39.89	13,935
2019-07-23	$37.43	$38.34	$37.42	$38.00	$38.00	18,305
2019-07-22	$37.60	$37.92	$36.46	$37.00	$37.00	10,707
2019-07-19	$37.81	$38.09	$37.34	$37.42	$37.42	9,727
2019-07-18	$37.81	$38.13	$37.67	$38.00	$38.00	9,640
2019-07-17	$37.46	$38.00	$37.46	$37.70	$37.70	98,509
2019-07-16	$37.74	$37.74	$36.87	$37.73	$37.73	11,524
2019-07-15	$38.05	$38.05	$37.50	$37.97	$37.97	6,126
2019-07-12	$37.70	$38.14	$37.43	$37.91	$37.91	25,724
2019-07-11	$38.13	$38.30	$37.74	$37.84	$37.84	17,480
2019-07-10	$37.95	$38.22	$37.05	$37.98	$37.98	7,171
2019-07-09	$38.18	$38.50	$38.00	$38.07	$38.07	8,386
2019-07-08	$38.74	$38.74	$37.60	$38.23	$38.23	8,151
2019-07-05	$38.27	$39.03	$37.96	$38.77	$38.77	8,794
2019-07-03	$38.31	$38.31	$38.23	$38.27	$38.27	1,999
2019-07-02	$38.85	$38.85	$37.83	$38.23	$38.23	4,852
2019-07-01	$39.18	$39.43	$38.55	$38.80	$38.80	23,316
2019-06-28	$38.49	$39.31	$37.23	$39.16	$39.16	91,055
2019-06-27	$37.43	$38.50	$37.23	$38.50	$38.50	21,235
2019-06-26	$37.59	$37.66	$37.43	$37.60	$37.60	19,312
2019-06-25	$37.55	$37.89	$37.44	$37.45	$37.45	34,514
2019-06-24	$37.71	$37.71	$37.40	$37.45	$37.45	17,742
2019-06-21	$37.25	$37.66	$37.12	$37.57	$37.57	41,592
2019-06-20	$37.17	$37.25	$36.43	$37.06	$37.06	12,263
2019-06-19	$36.58	$37.04	$36.52	$37.04	$37.04	18,714
2019-06-18	$36.13	$36.56	$36.00	$36.56	$36.56	16,758
2019-06-17	$36.75	$36.75	$35.93	$36.17	$36.17	8,631
2019-06-14	$36.39	$36.85	$36.00	$36.68	$36.68	34,598
2019-06-13	$36.29	$36.45	$36.15	$36.34	$36.34	13,789
2019-06-12	$36.14	$36.32	$36.00	$36.32	$36.32	7,123
2019-06-11	$35.65	$36.39	$35.55	$36.30	$36.30	13,651
2019-06-10	$35.36	$35.98	$34.27	$35.58	$35.58	14,656
2019-06-07	$35.58	$35.70	$35.24	$35.34	$35.34	15,266
2019-06-06	$36.04	$36.23	$35.40	$35.68	$35.68	8,706
2019-06-05	$36.79	$36.89	$35.90	$35.91	$35.91	7,658
2019-06-04	$36.29	$36.94	$36.29	$36.68	$36.68	37,104
2019-06-03	$35.60	$36.29	$35.60	$36.10	$36.10	15,161
2019-05-31	$35.09	$35.83	$34.70	$35.63	$35.63	21,052
2019-05-30	$35.47	$35.97	$35.40	$35.59	$35.59	8,908
2019-05-29	$35.18	$35.57	$34.96	$35.36	$35.36	47,445
2019-05-28	$35.15	$35.51	$35.01	$35.30	$35.30	9,504
2019-05-24	$34.89	$35.68	$34.87	$35.27	$35.27	8,251
2019-05-23	$35.23	$35.23	$34.50	$34.72	$34.72	10,169
2019-05-22	$36.04	$36.18	$35.29	$35.29	$35.29	15,985
2019-05-21	$36.16	$36.20	$35.82	$35.96	$35.96	15,468
2019-05-20	$36.13	$36.43	$35.94	$36.28	$36.28	5,399
2019-05-17	$36.12	$36.63	$36.12	$36.12	$36.12	7,487
2019-05-16	$36.25	$36.49	$35.92	$36.19	$36.19	8,195
2019-05-15	$36.30	$36.56	$35.98	$36.18	$36.18	4,813
2019-05-14	$36.61	$36.81	$36.20	$36.65	$36.65	5,364
2019-05-13	$36.95	$37.19	$36.12	$36.31	$36.31	17,047
2019-05-10	$37.09	$37.42	$36.83	$37.37	$37.37	3,282
2019-05-09	$37.01	$37.18	$36.80	$37.18	$37.18	3,843
2019-05-08	$37.01	$38.10	$36.65	$37.08	$37.08	14,790
2019-05-07	$37.01	$37.40	$36.85	$36.90	$36.90	7,706
2019-05-06	$37.06	$37.85	$37.06	$37.65	$37.65	5,531
2019-05-03	$36.95	$37.60	$36.95	$37.45	$37.45	15,385
2019-05-02	$36.76	$37.10	$36.71	$36.75	$36.75	4,718
2019-05-01	$36.72	$36.90	$36.10	$36.31	$36.31	11,862
2019-04-30	$36.97	$37.26	$36.60	$36.81	$36.81	11,938
2019-04-29	$37.00	$37.39	$36.96	$37.10	$37.10	6,740
2019-04-26	$36.21	$36.98	$36.21	$36.98	$36.98	3,155
2019-04-25	$36.75	$36.76	$35.62	$36.14	$36.14	10,225
2019-04-24	$35.97	$36.95	$35.97	$36.70	$36.70	11,089
2019-04-23	$35.12	$36.02	$35.12	$35.78	$35.78	30,272
2019-04-22	$35.16	$35.16	$34.75	$34.75	$34.75	18,466
2019-04-18	$35.41	$35.65	$35.20	$35.41	$35.41	19,157
2019-04-17	$35.51	$35.65	$35.26	$35.50	$35.50	11,692
2019-04-16	$35.20	$35.63	$35.19	$35.35	$35.35	5,488
2019-04-15	$35.73	$35.73	$34.99	$35.20	$35.20	8,376
2019-04-12	$35.25	$35.80	$34.88	$35.77	$35.77	22,702
2019-04-11	$35.78	$35.78	$35.13	$35.15	$35.15	8,667
2019-04-10	$35.51	$35.79	$35.41	$35.79	$35.79	6,376
2019-04-09	$36.00	$36.42	$35.61	$35.61	$35.61	9,754
2019-04-08	$36.69	$36.94	$35.75	$36.32	$36.32	29,970
2019-04-05	$35.50	$36.47	$34.55	$35.82	$35.82	64,225
2019-04-04	$34.55	$35.84	$34.47	$35.61	$35.61	27,916
2019-04-03	$34.64	$35.55	$34.50	$34.72	$34.72	29,758
2019-04-02	$34.03	$34.56	$34.01	$34.48	$34.48	15,409
2019-04-01	$33.71	$34.48	$33.65	$33.97	$33.97	15,782
2019-03-29	$34.37	$34.37	$33.09	$33.87	$33.87	25,515
2019-03-28	$33.71	$33.79	$33.30	$33.65	$33.65	9,934
2019-03-27	$33.23	$33.79	$32.36	$33.75	$33.75	17,309
2019-03-26	$31.65	$32.63	$31.65	$32.63	$32.63	19,868
2019-03-25	$32.30	$32.43	$31.51	$31.63	$31.63	13,164
2019-03-22	$33.33	$33.33	$32.01	$32.14	$32.14	33,537
2019-03-21	$34.34	$34.42	$33.57	$33.66	$33.66	19,965
2019-03-20	$34.60	$35.00	$34.07	$34.34	$34.34	17,469
2019-03-19	$35.33	$35.49	$34.08	$34.43	$34.43	46,417
2019-03-18	$35.64	$36.15	$35.32	$35.32	$35.32	33,352
2019-03-15	$35.78	$36.45	$35.65	$35.79	$35.79	52,742
2019-03-14	$35.51	$36.50	$35.51	$35.81	$35.81	24,331
2019-03-13	$36.28	$36.87	$35.14	$35.64	$35.64	21,619
2019-03-12	$37.00	$37.00	$36.00	$36.35	$36.35	27,988
2019-03-11	$36.51	$37.00	$36.50	$37.00	$37.00	13,736
2019-03-08	$36.40	$36.86	$36.40	$36.66	$36.66	9,075
2019-03-07	$37.20	$37.20	$36.36	$36.59	$36.59	10,097
2019-03-06	$37.65	$37.83	$36.60	$36.65	$36.65	15,368
2019-03-05	$37.40	$37.95	$37.40	$37.66	$37.66	4,279
2019-03-04	$37.28	$37.74	$37.19	$37.58	$37.58	35,156
2019-03-01	$38.10	$38.10	$36.64	$36.98	$36.98	73,277
2019-02-28	$37.82	$38.49	$37.61	$38.10	$38.10	10,393
2019-02-27	$38.25	$38.62	$37.61	$37.98	$37.98	6,810
2019-02-26	$38.75	$38.75	$37.90	$38.22	$38.22	31,156
2019-02-25	$38.96	$39.32	$38.65	$38.65	$38.65	9,552
2019-02-22	$38.95	$39.10	$38.57	$39.10	$39.10	12,549
2019-02-21	$38.52	$38.83	$37.84	$38.65	$38.65	10,490
2019-02-20	$39.22	$39.27	$38.23	$38.23	$38.23	9,600
2019-02-19	$38.62	$39.40	$38.52	$38.92	$38.92	24,176
2019-02-15	$38.39	$39.00	$38.18	$38.79	$38.79	10,306
2019-02-14	$38.62	$38.72	$38.22	$38.29	$38.29	10,777
2019-02-13	$37.68	$38.67	$37.68	$38.66	$38.66	13,224
2019-02-12	$37.18	$37.95	$37.18	$37.85	$37.85	8,393
2019-02-11	$37.11	$37.50	$36.85	$37.41	$37.41	11,363
2019-02-08	$36.92	$37.90	$36.36	$37.09	$37.09	15,719
2019-02-07	$36.84	$37.25	$36.11	$37.19	$37.19	25,327
2019-02-06	$36.77	$36.86	$35.94	$36.59	$36.59	8,621
2019-02-05	$37.00	$37.00	$36.25	$36.57	$36.57	5,969
2019-02-04	$36.59	$36.93	$36.59	$36.84	$36.84	6,676
2019-02-01	$36.00	$36.66	$35.79	$36.66	$36.66	9,092
2019-01-31	$36.45	$36.50	$34.89	$35.99	$35.99	20,559
2019-01-30	$37.09	$37.16	$36.40	$36.84	$36.84	8,737
2019-01-29	$36.25	$37.20	$35.71	$36.93	$36.93	33,417
2019-01-28	$35.33	$36.49	$35.22	$36.25	$36.25	30,091
2019-01-25	$36.42	$36.62	$34.25	$35.79	$35.79	45,780
2019-01-24	$37.12	$37.12	$34.13	$35.75	$35.75	34,610
2019-01-23	$35.83	$36.93	$35.70	$36.91	$36.91	21,305
2019-01-22	$33.50	$35.70	$33.50	$35.10	$35.10	25,933
2019-01-18	$32.72	$33.95	$32.72	$33.32	$33.32	12,365
2019-01-17	$32.50	$33.22	$32.50	$32.85	$32.85	15,935
2019-01-16	$32.28	$32.99	$32.07	$32.45	$32.45	19,230
2019-01-15	$32.30	$32.55	$31.99	$32.32	$32.32	15,661
2019-01-14	$32.16	$33.00	$30.86	$32.30	$32.30	21,809
2019-01-11	$32.58	$32.86	$32.40	$32.60	$32.60	25,189
2019-01-10	$33.58	$33.91	$33.07	$33.07	$33.07	20,256
2019-01-09	$34.44	$34.85	$33.29	$33.89	$33.89	24,017
2019-01-08	$34.06	$34.23	$33.43	$34.20	$34.20	6,610
2019-01-07	$33.50	$34.00	$33.50	$33.81	$33.81	7,284
2019-01-04	$32.77	$33.64	$32.50	$33.47	$33.47	16,754
2019-01-03	$32.21	$32.89	$32.21	$32.50	$32.50	3,892
2019-01-02	$32.13	$32.50	$31.95	$32.47	$32.47	27,488
2018-12-31	$31.99	$32.21	$31.31	$32.07	$32.07	11,605
2018-12-28	$30.91	$32.17	$30.75	$31.75	$31.75	7,700
2018-12-27	$31.39	$31.56	$30.11	$30.74	$30.74	11,414
2018-12-26	$30.41	$32.18	$30.14	$31.37	$31.37	13,935
2018-12-24	$30.24	$30.58	$30.24	$30.26	$30.26	4,594
2018-12-21	$30.74	$33.00	$27.33	$30.50	$30.50	57,138
2018-12-20	$31.89	$31.89	$30.29	$30.80	$30.80	25,563
2018-12-19	$31.89	$32.16	$30.90	$31.54	$31.54	9,330
2018-12-18	$32.55	$35.74	$31.70	$31.75	$31.75	22,899
2018-12-17	$32.03	$32.98	$31.70	$31.98	$31.98	16,020
2018-12-14	$32.90	$32.90	$29.61	$32.03	$32.03	11,288
2018-12-13	$33.32	$33.84	$32.71	$33.20	$33.20	13,410
2018-12-12	$34.37	$34.46	$33.72	$33.92	$33.92	16,148
2018-12-11	$35.17	$35.82	$34.21	$34.27	$34.27	5,843
2018-12-10	$35.42	$36.19	$34.65	$35.00	$35.00	7,009
2018-12-07	$35.00	$35.32	$34.50	$34.70	$34.70	8,682
2018-12-06	$34.79	$36.32	$34.79	$35.00	$35.00	12,006
2018-12-04	$37.02	$37.02	$35.16	$35.17	$35.17	13,745
2018-12-03	$38.17	$38.17	$37.15	$37.24	$37.24	5,820
2018-11-30	$37.79	$38.19	$37.74	$37.74	$37.74	8,306
2018-11-29	$37.75	$37.94	$37.75	$37.77	$37.77	4,346
2018-11-28	$37.15	$37.99	$37.15	$37.81	$37.81	5,580
2018-11-27	$37.21	$37.41	$37.02	$37.02	$37.02	3,365
2018-11-26	$37.37	$37.75	$37.37	$37.53	$37.53	9,472
2018-11-23	$37.02	$37.44	$37.02	$37.44	$37.44	3,099
2018-11-21	$37.18	$37.18	$36.55	$37.06	$37.06	12,247
2018-11-20	$37.01	$37.50	$36.66	$37.01	$37.01	9,441
2018-11-19	$36.95	$37.20	$36.56	$37.00	$37.00	19,530
2018-11-16	$36.74	$36.90	$36.56	$36.81	$36.81	7,478
2018-11-15	$36.81	$37.30	$36.77	$36.80	$36.80	13,920
2018-11-14	$37.64	$37.64	$36.80	$36.85	$36.85	6,896
2018-11-13	$36.84	$37.68	$36.84	$37.48	$37.48	9,484
2018-11-12	$37.34	$37.50	$36.87	$36.87	$36.87	6,190
2018-11-09	$36.62	$37.44	$36.50	$37.26	$37.26	8,737
2018-11-08	$36.88	$37.40	$36.65	$36.65	$36.65	1,973
2018-11-07	$37.05	$37.05	$36.36	$37.00	$37.00	7,169
2018-11-06	$36.50	$36.99	$36.41	$36.70	$36.70	3,041
2018-11-05	$36.86	$37.20	$36.80	$36.80	$36.80	3,098
2018-11-02	$36.70	$37.38	$36.56	$36.73	$36.73	10,157
2018-11-01	$36.04	$36.58	$36.04	$36.47	$36.47	9,377
2018-10-31	$36.22	$36.57	$35.91	$35.91	$35.91	5,414
2018-10-30	$35.67	$36.15	$35.55	$35.95	$35.95	10,189
2018-10-29	$36.17	$36.50	$35.40	$35.85	$35.85	7,701
2018-10-26	$35.05	$36.46	$35.00	$35.77	$35.77	12,486
2018-10-25	$35.00	$35.50	$35.00	$35.25	$35.25	9,239
2018-10-24	$36.57	$37.63	$34.66	$34.66	$34.66	28,551
2018-10-23	$36.09	$37.40	$36.09	$37.02	$37.02	6,528
2018-10-22	$36.25	$36.25	$35.72	$36.10	$36.10	11,194
2018-10-19	$36.89	$37.17	$36.22	$36.35	$36.35	17,769
2018-10-18	$37.60	$38.25	$37.00	$37.08	$37.08	9,591
2018-10-17	$37.26	$37.78	$36.89	$37.57	$37.57	10,765
2018-10-16	$36.51	$37.20	$36.06	$37.15	$37.15	18,236
2018-10-15	$37.05	$37.60	$35.60	$36.48	$36.48	9,205
2018-10-12	$38.10	$38.51	$36.64	$36.93	$36.93	17,763
2018-10-11	$38.16	$38.45	$37.70	$37.70	$37.70	11,028
2018-10-10	$38.80	$39.10	$38.08	$38.16	$38.16	8,115
2018-10-09	$39.29	$39.62	$38.46	$38.53	$38.53	10,604
2018-10-08	$38.51	$39.14	$38.42	$38.69	$38.69	8,962
2018-10-05	$39.77	$39.77	$38.30	$38.46	$38.46	8,579
2018-10-04	$38.53	$39.67	$38.50	$39.00	$39.00	12,898
2018-10-03	$37.75	$38.78	$37.75	$38.69	$38.69	14,751
2018-10-02	$38.75	$38.75	$37.43	$37.50	$37.50	7,338
2018-10-01	$39.47	$40.13	$38.55	$38.71	$38.71	9,608
2018-09-28	$39.25	$40.00	$38.85	$39.30	$39.30	11,664
2018-09-27	$39.65	$40.20	$38.25	$39.20	$39.20	8,362
2018-09-26	$40.10	$40.10	$39.50	$39.65	$39.65	10,408
2018-09-25	$40.70	$40.70	$39.95	$40.10	$40.10	5,294
2018-09-24	$41.05	$41.05	$40.01	$40.25	$40.25	7,903
2018-09-21	$41.00	$41.20	$41.00	$41.20	$41.20	29,550
2018-09-20	$40.45	$41.28	$40.40	$41.20	$41.20	12,159
2018-09-19	$40.45	$40.80	$40.25	$40.25	$40.25	16,034
2018-09-18	$40.80	$40.85	$39.95	$40.20	$40.20	14,373
2018-09-17	$42.20	$42.20	$40.95	$41.00	$41.00	12,038
2018-09-14	$41.50	$42.05	$41.50	$41.80	$41.80	22,186
2018-09-13	$42.15	$42.15	$41.55	$41.65	$41.65	22,654
2018-09-12	$42.20	$42.40	$41.75	$42.00	$42.00	14,989
2018-09-11	$41.95	$42.35	$41.65	$42.15	$42.15	13,054
2018-09-10	$41.80	$42.00	$41.61	$41.95	$41.95	9,351
2018-09-07	$42.20	$42.25	$41.70	$41.80	$41.80	5,393
2018-09-06	$42.35	$42.40	$42.05	$42.15	$42.15	10,073
2018-09-05	$41.70	$42.40	$41.70	$42.40	$42.40	16,848
2018-09-04	$41.60	$41.80	$41.50	$41.70	$41.70	14,466
2018-08-31	$41.60	$41.80	$41.50	$41.60	$41.60	7,643
2018-08-30	$41.25	$41.65	$41.20	$41.60	$41.60	10,537
2018-08-29	$42.30	$42.30	$41.25	$41.25	$41.25	20,129
2018-08-28	$42.50	$42.50	$41.90	$42.15	$42.15	7,018
2018-08-27	$42.75	$42.91	$42.45	$42.45	$42.45	15,136
2018-08-24	$42.80	$43.00	$42.41	$42.65	$42.65	19,590
2018-08-23	$42.65	$42.95	$42.65	$42.80	$42.80	16,535
2018-08-22	$42.65	$42.80	$42.10	$42.65	$42.65	18,788
2018-08-21	$42.90	$42.95	$42.75	$42.75	$42.75	15,545
2018-08-20	$43.25	$43.65	$42.80	$42.95	$42.95	10,873
2018-08-17	$43.40	$43.40	$43.22	$43.35	$43.35	11,040
2018-08-16	$43.35	$43.50	$43.25	$43.50	$43.50	11,343
2018-08-15	$43.60	$43.60	$43.30	$43.30	$43.30	14,742
2018-08-14	$43.75	$43.80	$43.35	$43.65	$43.65	4,090
2018-08-13	$44.15	$44.15	$43.40	$43.65	$43.65	6,891
2018-08-10	$43.95	$44.40	$43.95	$44.20	$44.20	10,502
2018-08-09	$44.05	$44.15	$44.00	$44.10	$44.10	15,486
2018-08-08	$43.60	$43.95	$43.30	$43.85	$43.85	5,555
2018-08-07	$43.55	$43.85	$43.30	$43.50	$43.50	5,107
2018-08-06	$43.60	$43.60	$43.25	$43.55	$43.55	4,752
2018-08-03	$44.55	$44.65	$43.35	$43.50	$43.50	9,766
2018-08-02	$43.60	$44.65	$43.60	$44.55	$44.55	13,159
2018-08-01	$44.35	$44.35	$43.55	$43.60	$43.60	10,246
2018-07-31	$44.75	$44.75	$43.06	$43.95	$43.95	12,403
2018-07-30	$43.95	$44.70	$43.95	$44.65	$44.65	16,005
2018-07-27	$44.50	$44.50	$43.23	$44.10	$44.10	12,273
2018-07-26	$43.15	$44.30	$43.15	$44.20	$44.20	11,730
2018-07-25	$42.90	$43.35	$42.70	$43.05	$43.05	7,623
2018-07-24	$43.20	$43.35	$42.83	$43.00	$43.00	42,754
2018-07-23	$43.75	$44.00	$43.10	$43.15	$43.15	12,413
2018-07-20	$44.25	$44.40	$43.70	$43.70	$43.70	19,831
2018-07-19	$44.20	$44.50	$44.20	$44.25	$44.25	7,082
2018-07-18	$44.30	$44.50	$44.25	$44.35	$44.35	9,402
2018-07-17	$44.00	$44.75	$44.00	$44.35	$44.35	9,322
2018-07-16	$44.65	$45.35	$44.65	$44.95	$44.95	11,374
2018-07-13	$45.45	$45.85	$44.65	$44.65	$44.65	9,886
2018-07-12	$46.55	$46.55	$45.45	$45.55	$45.55	9,904
2018-07-11	$46.85	$46.95	$46.45	$46.45	$46.45	9,717
2018-07-10	$47.15	$47.15	$46.70	$46.90	$46.90	15,033
2018-07-09	$46.75	$47.20	$46.75	$47.00	$47.00	17,308
2018-07-06	$46.65	$47.15	$46.65	$46.80	$46.80	7,818
2018-07-05	$46.20	$46.85	$46.15	$46.75	$46.75	9,609
2018-07-03	$45.85	$46.35	$45.85	$46.30	$46.30	8,260
2018-07-02	$43.85	$45.80	$43.85	$45.80	$45.80	15,788
2018-06-29	$44.75	$45.50	$43.85	$44.20	$44.20	31,452
2018-06-28	$44.40	$45.10	$44.20	$44.80	$44.80	11,918
2018-06-27	$45.75	$46.20	$44.60	$44.85	$44.85	26,063
2018-06-26	$46.65	$46.85	$45.75	$46.10	$46.10	30,171
2018-06-25	$46.55	$47.15	$46.55	$46.95	$46.95	17,870
2018-06-22	$47.00	$47.00	$46.40	$46.60	$46.60	89,650
2018-06-21	$46.70	$47.20	$46.70	$46.75	$46.75	17,175
2018-06-20	$46.75	$47.25	$45.98	$47.00	$47.00	21,048
2018-06-19	$47.30	$47.30	$46.55	$46.75	$46.75	20,812
2018-06-18	$46.60	$46.95	$46.55	$46.95	$46.95	13,580
2018-06-15	$46.25	$46.95	$46.10	$46.55	$46.55	21,337
2018-06-14	$46.10	$46.38	$45.95	$46.30	$46.30	9,799
2018-06-13	$45.36	$47.10	$45.36	$46.30	$46.30	22,227
2018-06-12	$47.30	$47.30	$46.70	$46.75	$46.75	13,889
2018-06-11	$47.70	$47.70	$46.80	$47.10	$47.10	21,078
2018-06-08	$47.65	$47.90	$47.40	$47.45	$47.45	11,825
2018-06-07	$48.00	$48.25	$47.70	$47.80	$47.80	9,214
2018-06-06	$47.95	$48.20	$47.85	$48.00	$48.00	18,185
2018-06-05	$48.35	$48.75	$47.90	$47.90	$47.90	15,724
2018-06-04	$47.80	$48.50	$47.50	$48.35	$48.35	18,593
2018-06-01	$47.40	$48.20	$47.40	$47.70	$47.70	13,806
2018-05-31	$47.25	$47.50	$46.72	$47.30	$47.30	10,786
2018-05-30	$47.05	$47.50	$46.70	$47.20	$47.20	83,091
2018-05-29	$47.05	$47.20	$46.50	$47.05	$47.05	6,392
2018-05-25	$47.15	$47.35	$47.10	$47.10	$47.10	3,824
2018-05-24	$47.10	$47.45	$46.85	$47.25	$47.25	9,303
2018-05-23	$47.10	$47.35	$47.05	$47.20	$47.20	5,203
2018-05-22	$47.45	$47.50	$47.30	$47.30	$47.30	9,490
2018-05-21	$47.40	$47.45	$47.10	$47.25	$47.25	9,217
2018-05-18	$47.50	$47.55	$47.05	$47.15	$47.15	25,414
2018-05-17	$47.20	$47.50	$47.20	$47.50	$47.50	9,837
2018-05-16	$47.30	$47.50	$47.10	$47.25	$47.25	14,904
2018-05-15	$46.70	$47.50	$46.70	$47.20	$47.20	5,644
2018-05-14	$47.20	$47.35	$46.95	$47.05	$47.05	3,921
2018-05-11	$47.40	$47.50	$47.20	$47.35	$47.35	5,202
2018-05-10	$47.00	$47.70	$46.95	$47.35	$47.35	11,949
2018-05-09	$47.15	$47.45	$46.50	$47.30	$47.30	19,516
2018-05-08	$46.85	$47.50	$46.85	$47.25	$47.25	11,479
2018-05-07	$46.60	$46.95	$46.60	$46.85	$46.85	26,434
2018-05-04	$46.05	$46.85	$46.05	$46.50	$46.50	8,898
2018-05-03	$46.25	$46.55	$45.30	$45.90	$45.90	8,018
2018-05-02	$46.00	$46.55	$45.78	$46.50	$46.50	12,782
2018-05-01	$45.75	$46.25	$45.00	$46.10	$46.10	15,411
2018-04-30	$46.00	$46.25	$45.85	$45.85	$45.85	57,174
2018-04-27	$46.25	$46.30	$46.05	$46.05	$46.05	6,074
2018-04-26	$46.50	$46.88	$46.30	$46.30	$46.30	13,246
2018-04-25	$46.75	$47.00	$46.35	$46.45	$46.45	9,829
2018-04-24	$47.45	$47.55	$46.65	$46.65	$46.65	11,843
2018-04-23	$47.30	$47.50	$46.50	$47.30	$47.30	5,278
2018-04-20	$46.85	$47.35	$46.60	$47.25	$47.25	11,528
2018-04-19	$46.15	$47.20	$46.15	$46.95	$46.95	7,539
2018-04-18	$46.10	$46.40	$46.10	$46.30	$46.30	4,729
2018-04-17	$45.85	$46.35	$45.70	$46.00	$46.00	13,359
2018-04-16	$45.60	$45.75	$45.15	$45.70	$45.70	3,424
2018-04-13	$45.45	$45.70	$44.79	$45.45	$45.45	22,174
2018-04-12	$45.30	$45.50	$45.25	$45.45	$45.45	7,800
2018-04-11	$44.60	$45.10	$44.60	$45.00	$45.00	4,635
2018-04-10	$44.85	$45.20	$44.45	$44.90	$44.90	12,908
2018-04-09	$44.50	$45.33	$44.45	$44.55	$44.55	10,250
2018-04-06	$44.40	$45.00	$44.05	$44.45	$44.45	23,067
2018-04-05	$45.55	$45.65	$44.20	$44.50	$44.50	19,794
2018-04-04	$44.55	$45.45	$44.55	$45.30	$45.30	3,902
2018-04-03	$44.40	$44.95	$44.40	$44.85	$44.85	7,978
2018-04-02	$44.30	$45.05	$44.15	$44.35	$44.35	20,913
2018-03-29	$44.60	$44.90	$44.30	$44.50	$44.50	13,785
2018-03-28	$44.15	$45.00	$44.15	$44.55	$44.55	15,339
2018-03-27	$45.30	$45.55	$44.50	$44.70	$44.70	6,437
2018-03-26	$44.40	$45.45	$44.40	$45.20	$45.20	8,935
2018-03-23	$44.90	$45.25	$43.65	$43.70	$43.70	10,930
2018-03-22	$45.80	$45.80	$44.75	$44.80	$44.80	6,006
2018-03-21	$45.40	$46.20	$45.30	$46.10	$46.10	9,721
2018-03-20	$46.40	$46.55	$45.50	$45.50	$45.50	6,743
2018-03-19	$45.65	$46.70	$45.65	$46.55	$46.55	7,820
2018-03-16	$45.55	$45.90	$45.25	$45.85	$45.85	25,468
2018-03-15	$44.95	$45.80	$44.95	$45.65	$45.65	4,797
2018-03-14	$46.05	$46.05	$45.20	$45.20	$45.20	7,960
2018-03-13	$46.30	$46.30	$44.90	$45.80	$45.80	10,798
2018-03-12	$45.70	$46.10	$45.65	$46.10	$46.10	22,398
2018-03-09	$45.40	$45.85	$45.20	$45.70	$45.70	47,330
2018-03-08	$44.90	$45.30	$44.85	$45.30	$45.30	10,206
2018-03-07	$44.50	$45.74	$44.50	$44.90	$44.90	9,745
2018-03-06	$45.35	$45.55	$45.01	$45.25	$45.25	9,476
2018-03-05	$43.00	$45.75	$42.85	$45.45	$45.45	41,152
2018-03-02	$42.45	$43.30	$41.20	$43.30	$43.30	7,733
2018-03-01	$42.00	$43.05	$41.70	$42.25	$42.25	13,698
2018-02-28	$43.35	$43.75	$41.80	$42.15	$42.15	12,354
2018-02-27	$43.50	$43.60	$43.00	$43.20	$43.20	3,897
2018-02-26	$43.55	$43.55	$43.10	$43.50	$43.50	3,191
2018-02-23	$43.50	$43.55	$43.10	$43.35	$43.35	4,000
2018-02-22	$43.60	$43.63	$43.22	$43.40	$43.40	4,889
2018-02-21	$43.45	$44.15	$43.45	$43.65	$43.65	11,539
2018-02-20	$43.45	$43.65	$43.30	$43.35	$43.35	6,993
2018-02-16	$43.15	$43.75	$43.15	$43.45	$43.45	9,811
2018-02-15	$43.52	$43.70	$43.25	$43.40	$43.40	8,628
2018-02-14	$42.70	$43.32	$42.70	$43.20	$43.20	11,853
2018-02-13	$43.00	$43.50	$42.90	$42.95	$42.95	3,840
2018-02-12	$43.85	$43.90	$43.13	$43.15	$43.15	9,477
2018-02-09	$43.30	$43.90	$43.00	$43.70	$43.70	15,703
2018-02-08	$43.70	$43.75	$42.75	$43.00	$43.00	14,487
2018-02-07	$43.75	$44.00	$43.60	$43.70	$43.70	6,451
2018-02-06	$43.20	$44.15	$43.20	$43.75	$43.75	17,522
2018-02-05	$44.05	$44.65	$43.75	$43.85	$43.85	22,648
2018-02-02	$44.10	$44.62	$44.00	$44.35	$44.35	67,074
2018-02-01	$43.55	$44.35	$43.55	$44.35	$44.35	17,029
2018-01-31	$43.50	$43.85	$43.30	$43.55	$43.55	17,572
2018-01-30	$43.25	$43.55	$43.25	$43.50	$43.50	10,066
2018-01-29	$43.85	$44.00	$43.15	$43.30	$43.30	15,202
2018-01-26	$44.00	$44.00	$43.75	$44.00	$44.00	13,652
2018-01-25	$44.10	$44.10	$42.75	$43.75	$43.75	15,774
2018-01-24	$44.00	$44.65	$43.15	$43.70	$43.70	15,664
2018-01-23	$43.50	$44.25	$40.05	$44.25	$44.25	20,971
2018-01-22	$43.20	$43.85	$42.70	$43.85	$43.85	15,160
2018-01-19	$42.55	$43.50	$42.55	$43.40	$43.40	22,874
2018-01-18	$42.70	$42.80	$42.60	$42.70	$42.70	28,485
2018-01-17	$42.60	$43.10	$42.60	$42.70	$42.70	18,472
2018-01-16	$43.05	$43.20	$42.45	$42.80	$42.80	17,025
2018-01-12	$43.05	$43.25	$42.60	$43.00	$43.00	8,067
2018-01-11	$42.30	$42.90	$42.10	$42.90	$42.90	4,927
2018-01-10	$42.15	$42.70	$42.00	$42.30	$42.30	5,030
2018-01-09	$42.20	$42.50	$42.05	$42.10	$42.10	5,231
2018-01-08	$41.95	$42.40	$41.95	$42.25	$42.25	5,657
2018-01-05	$41.75	$42.20	$41.40	$42.20	$42.20	22,665
2018-01-04	$41.40	$41.95	$41.40	$41.65	$41.65	8,984
2018-01-03	$41.15	$41.35	$41.08	$41.30	$41.30	15,214
2018-01-02	$41.40	$41.70	$40.80	$41.00	$41.00	24,143
2017-12-29	$41.85	$41.85	$41.10	$41.25	$41.25	19,383
2017-12-28	$41.68	$41.68	$41.25	$41.25	$41.25	3,948
2017-12-27	$41.85	$41.95	$41.20	$41.45	$41.45	13,452
2017-12-26	$41.00	$41.60	$41.00	$41.60	$41.60	10,469
2017-12-22	$41.65	$41.65	$41.00	$41.05	$41.05	69,150
2017-12-21	$41.50	$41.82	$41.05	$41.60	$41.60	18,522
2017-12-20	$41.80	$42.00	$41.00	$41.80	$41.80	17,794
2017-12-19	$40.50	$41.90	$40.30	$41.75	$41.75	18,096
2017-12-18	$41.80	$42.20	$41.55	$41.95	$41.95	14,890
2017-12-15	$40.75	$41.90	$40.50	$41.70	$41.70	32,103
2017-12-14	$41.60	$41.60	$40.60	$40.75	$40.75	3,985
2017-12-13	$41.10	$41.40	$41.10	$41.20	$41.20	9,862
2017-12-12	$41.50	$41.50	$40.75	$40.85	$40.85	6,596
2017-12-11	$41.15	$41.80	$40.90	$41.20	$41.20	9,198
2017-12-08	$42.15	$42.15	$41.35	$41.60	$41.60	8,907
2017-12-07	$42.50	$42.50	$41.78	$42.00	$42.00	6,850
2017-12-06	$42.10	$42.25	$41.75	$41.75	$41.75	6,069
2017-12-05	$42.65	$42.90	$42.10	$42.10	$42.10	22,713
2017-12-04	$43.15	$43.15	$42.65	$42.80	$42.80	8,671
2017-12-01	$42.30	$42.75	$42.30	$42.70	$42.70	4,762
2017-11-30	$42.55	$43.20	$41.74	$42.90	$42.90	16,626
2017-11-29	$41.25	$42.55	$41.25	$42.45	$42.45	15,777
2017-11-28	$40.50	$42.00	$40.50	$41.75	$41.75	8,136
2017-11-27	$41.00	$41.35	$40.85	$41.35	$41.35	7,365
2017-11-24	$40.83	$41.45	$40.80	$41.45	$41.45	5,505
2017-11-22	$40.90	$41.75	$40.13	$41.40	$41.40	8,973
2017-11-21	$40.85	$41.60	$40.50	$41.40	$41.40	7,773
2017-11-20	$40.40	$40.75	$39.70	$40.50	$40.50	7,533
2017-11-17	$40.10	$40.20	$39.40	$40.20	$40.20	4,344
2017-11-16	$39.80	$40.45	$39.80	$40.40	$40.40	8,089
2017-11-15	$39.30	$40.10	$39.30	$39.50	$39.50	6,545
2017-11-14	$38.70	$39.65	$38.70	$39.60	$39.60	7,560
2017-11-13	$39.00	$39.05	$38.65	$39.05	$39.05	4,560
2017-11-10	$39.40	$39.65	$39.15	$39.15	$39.15	31,461
2017-11-09	$38.90	$39.30	$38.90	$39.20	$39.20	10,257
2017-11-08	$39.40	$39.40	$38.90	$39.30	$39.30	15,207
2017-11-07	$39.10	$39.25	$38.90	$39.15	$39.15	9,710
2017-11-06	$39.10	$39.30	$39.00	$39.25	$39.25	5,759
2017-11-03	$39.00	$39.30	$38.90	$39.10	$39.10	10,382
2017-11-02	$38.35	$39.30	$38.35	$39.30	$39.30	5,601
2017-11-01	$38.50	$38.90	$38.35	$38.60	$38.60	8,002
2017-10-31	$39.25	$39.30	$38.50	$38.55	$38.55	16,378
2017-10-30	$39.35	$40.10	$38.20	$38.50	$38.50	29,899
2017-10-27	$38.80	$41.10	$38.80	$40.20	$40.20	27,891
2017-10-26	$37.90	$38.45	$37.90	$38.45	$38.45	6,425
2017-10-25	$37.45	$37.85	$37.40	$37.60	$37.60	34,997
2017-10-24	$37.30	$37.90	$36.70	$37.75	$37.75	5,841
2017-10-23	$36.00	$37.65	$36.00	$37.20	$37.20	6,681
2017-10-20	$37.75	$37.75	$36.13	$37.50	$37.50	65,018
2017-10-19	$37.25	$37.55	$37.25	$37.45	$37.45	3,118
2017-10-18	$37.55	$37.55	$37.15	$37.20	$37.20	7,600
2017-10-17	$37.65	$37.65	$37.05	$37.20	$37.20	23,844
2017-10-16	$37.10	$37.60	$37.10	$37.40	$37.40	5,977
2017-10-13	$37.20	$37.35	$36.95	$37.30	$37.30	4,881
2017-10-12	$37.25	$37.60	$37.10	$37.15	$37.15	9,269
2017-10-11	$37.25	$37.25	$37.05	$37.25	$37.25	13,578
2017-10-10	$37.15	$37.25	$37.10	$37.25	$37.25	13,910
2017-10-09	$37.10	$37.20	$36.90	$37.15	$37.15	7,472
2017-10-06	$36.85	$37.25	$36.85	$37.10	$37.10	6,539
2017-10-05	$36.99	$37.15	$36.90	$37.15	$37.15	16,787
2017-10-04	$37.15	$37.15	$36.70	$37.00	$37.00	15,217
2017-10-03	$36.80	$37.15	$36.70	$37.10	$37.10	17,853
2017-10-02	$36.25	$36.75	$36.25	$36.75	$36.75	13,393
2017-09-29	$36.20	$36.60	$36.20	$36.35	$36.35	20,103
2017-09-28	$36.40	$36.70	$36.25	$36.50	$36.50	11,609
2017-09-27	$36.15	$36.75	$36.05	$36.15	$36.15	34,047
2017-09-26	$35.15	$36.30	$34.83	$36.10	$36.10	26,870
2017-09-25	$35.80	$36.15	$35.80	$36.10	$36.10	23,243
2017-09-22	$35.74	$36.20	$35.74	$36.15	$36.15	14,110
2017-09-21	$36.00	$36.23	$35.90	$36.15	$36.15	13,647
2017-09-20	$35.00	$36.45	$35.00	$36.45	$36.45	17,554
2017-09-19	$35.35	$35.85	$35.35	$35.80	$35.80	6,154
2017-09-18	$35.00	$35.55	$34.95	$35.40	$35.40	23,239
2017-09-15	$35.35	$35.35	$34.55	$34.75	$34.75	36,514
2017-09-14	$34.60	$35.50	$34.25	$35.30	$35.30	10,810
2017-09-13	$35.60	$35.90	$35.05	$35.15	$35.15	23,025
2017-09-12	$34.60	$35.60	$34.60	$35.45	$35.45	11,215
2017-09-11	$33.90	$34.50	$33.90	$34.40	$34.40	6,627
2017-09-08	$34.45	$34.80	$33.45	$33.50	$33.50	7,604
2017-09-07	$34.00	$34.30	$33.25	$33.55	$33.55	7,620
2017-09-06	$35.30	$35.30	$34.50	$34.50	$34.50	4,365
2017-09-05	$35.35	$35.35	$34.85	$34.85	$34.85	6,772
2017-09-01	$35.40	$35.55	$35.35	$35.40	$35.40	23,692
2017-08-31	$35.25	$35.40	$35.25	$35.35	$35.35	17,385
2017-08-30	$35.00	$35.55	$35.00	$35.35	$35.35	9,171
2017-08-29	$35.55	$35.70	$35.32	$35.40	$35.40	8,551
2017-08-28	$35.95	$36.00	$35.45	$35.55	$35.55	6,437
2017-08-25	$35.30	$35.90	$35.30	$35.65	$35.65	18,474
2017-08-24	$35.25	$35.75	$35.10	$35.50	$35.50	72,149
2017-08-23	$34.80	$35.55	$34.75	$35.35	$35.35	12,646
2017-08-22	$35.50	$35.70	$35.13	$35.35	$35.35	5,438
2017-08-21	$35.70	$35.70	$35.20	$35.45	$35.45	5,814
2017-08-18	$35.45	$36.10	$35.45	$35.90	$35.90	36,143
2017-08-17	$36.00	$36.05	$35.95	$36.05	$36.05	15,152
2017-08-16	$36.00	$36.05	$35.95	$36.00	$36.00	7,607
2017-08-15	$36.00	$36.25	$35.95	$35.95	$35.95	10,937
2017-08-14	$34.55	$36.25	$34.55	$36.15	$36.15	15,358
2017-08-11	$35.80	$35.80	$34.15	$34.25	$34.25	13,242
2017-08-10	$36.65	$36.65	$35.60	$36.00	$36.00	12,833
2017-08-09	$36.60	$36.80	$36.45	$36.65	$36.65	5,252
2017-08-08	$36.71	$37.10	$36.60	$37.05	$37.05	7,352
2017-08-07	$36.90	$37.00	$36.75	$36.85	$36.85	6,732
2017-08-04	$37.00	$37.00	$36.55	$37.00	$37.00	6,470
2017-08-03	$36.64	$37.05	$36.45	$37.00	$37.00	17,456
2017-08-02	$36.60	$36.80	$36.45	$36.45	$36.45	5,122
2017-08-01	$36.95	$37.15	$36.70	$36.95	$36.95	8,747
2017-07-31	$37.00	$37.10	$36.65	$36.85	$36.85	6,013
2017-07-28	$36.90	$37.15	$36.80	$37.05	$37.05	4,694
2017-07-27	$37.20	$37.20	$36.85	$37.10	$37.10	10,057
2017-07-26	$37.15	$37.15	$36.90	$37.05	$37.05	5,973
2017-07-25	$36.90	$37.15	$36.90	$36.90	$36.90	7,482
2017-07-24	$36.95	$37.20	$36.60	$36.70	$36.70	5,122
2017-07-21	$37.15	$37.15	$36.45	$37.05	$37.05	16,960
2017-07-20	$36.95	$37.15	$36.50	$37.05	$37.05	5,387
2017-07-19	$36.90	$37.10	$36.60	$36.85	$36.85	6,665
2017-07-18	$36.50	$37.05	$36.33	$36.75	$36.75	15,188
2017-07-17	$36.90	$37.05	$36.50	$36.60	$36.60	7,615
2017-07-14	$37.05	$37.15	$36.55	$37.10	$37.10	4,975
2017-07-13	$37.50	$37.50	$36.80	$37.15	$37.15	5,123
2017-07-12	$37.05	$37.45	$37.05	$37.45	$37.45	8,479
2017-07-11	$36.50	$37.15	$36.50	$37.00	$37.00	9,899
2017-07-10	$37.05	$37.25	$36.85	$37.10	$37.10	16,115
2017-07-07	$37.05	$37.70	$36.90	$37.05	$37.05	44,043
2017-07-06	$37.00	$37.10	$36.85	$37.05	$37.05	19,129
2017-07-05	$37.10	$37.40	$36.85	$37.05	$37.05	18,844
2017-07-03	$37.15	$37.50	$36.95	$37.30	$37.30	18,104
2017-06-30	$37.20	$37.50	$36.80	$37.05	$37.05	10,660
2017-06-29	$37.05	$37.20	$36.75	$37.05	$37.05	35,391
2017-06-28	$36.40	$37.10	$36.20	$37.05	$37.05	27,543
2017-06-27	$36.05	$36.35	$35.90	$36.15	$36.15	12,505
2017-06-26	$35.70	$36.25	$35.55	$36.05	$36.05	12,412
2017-06-23	$35.00	$36.00	$34.05	$35.90	$35.90	124,228
2017-06-22	$34.85	$35.42	$34.35	$34.90	$34.90	22,014
2017-06-21	$35.50	$35.50	$34.25	$34.45	$34.45	10,988
2017-06-20	$35.35	$35.80	$34.95	$35.30	$35.30	8,003
2017-06-19	$36.28	$36.35	$35.10	$35.55	$35.55	15,507
2017-06-16	$35.70	$36.00	$35.10	$35.95	$35.95	59,111
2017-06-15	$36.00	$36.05	$35.80	$36.00	$36.00	9,057
2017-06-14	$35.75	$35.95	$35.00	$35.95	$35.95	10,996
2017-06-13	$35.80	$37.40	$34.90	$35.20	$35.20	26,093
2017-06-12	$35.35	$35.95	$34.65	$35.45	$35.45	19,800
2017-06-09	$35.63	$35.95	$35.15	$35.15	$35.15	18,174
2017-06-08	$35.00	$35.10	$34.80	$34.85	$34.85	27,530
2017-06-07	$34.75	$35.20	$34.30	$34.55	$34.55	23,264
2017-06-06	$35.80	$35.95	$34.85	$35.05	$35.05	12,664
2017-06-05	$35.20	$36.45	$35.20	$36.10	$36.10	8,195
2017-06-02	$35.25	$36.85	$35.25	$36.15	$36.15	20,646
2017-06-01	$34.55	$35.65	$34.40	$35.20	$35.20	29,269
2017-05-31	$34.10	$34.85	$33.85	$34.20	$34.20	33,259
2017-05-30	$34.35	$34.50	$33.90	$34.25	$34.25	6,850
2017-05-26	$35.20	$35.20	$34.85	$34.85	$34.85	3,025
2017-05-25	$35.00	$35.21	$34.95	$34.95	$34.95	4,872
2017-05-24	$35.45	$35.45	$35.25	$35.30	$35.30	3,556
2017-05-23	$35.25	$35.35	$34.85	$35.15	$35.15	12,574
2017-05-22	$35.10	$35.10	$34.85	$35.05	$35.05	15,573
2017-05-19	$34.55	$35.07	$33.70	$34.65	$34.65	13,715
2017-05-18	$34.40	$34.75	$34.05	$34.45	$34.45	10,700
2017-05-17	$34.30	$34.70	$33.75	$34.35	$34.35	21,810
2017-05-16	$34.55	$34.85	$34.45	$34.70	$34.70	4,674
2017-05-15	$34.65	$35.10	$34.35	$34.70	$34.70	14,005
2017-05-12	$34.40	$34.95	$34.15	$34.65	$34.65	16,623
2017-05-11	$34.05	$34.60	$33.70	$34.50	$34.50	12,395
2017-05-10	$34.70	$34.90	$34.35	$34.35	$34.35	5,022
2017-05-09	$35.25	$35.45	$34.70	$34.80	$34.80	37,797
2017-05-08	$35.10	$35.35	$34.65	$35.25	$35.25	19,154
2017-05-05	$35.35	$35.35	$34.90	$35.05	$35.05	3,707
2017-05-04	$35.30	$35.35	$35.00	$35.20	$35.20	2,185
2017-05-03	$34.90	$35.15	$34.30	$34.90	$34.90	24,821
2017-05-02	$35.00	$35.00	$34.10	$34.60	$34.60	48,662
2017-05-01	$35.05	$35.05	$34.10	$34.95	$34.95	46,632
2017-04-28	$33.15	$33.95	$33.00	$33.70	$33.70	72,290
2017-04-27	$33.00	$33.35	$32.85	$33.00	$33.00	210,804
2017-04-26	$32.65	$33.20	$32.65	$33.05	$33.05	18,416
2017-04-25	$32.70	$32.95	$32.55	$32.80	$32.80	10,121
2017-04-24	$32.75	$32.80	$32.40	$32.80	$32.80	9,034
2017-04-21	$32.20	$32.55	$32.10	$32.35	$32.35	8,719
2017-04-20	$32.08	$32.25	$32.08	$32.25	$32.25	4,523
2017-04-19	$31.90	$32.25	$31.75	$32.05	$32.05	7,174
2017-04-18	$32.20	$32.25	$31.65	$31.90	$31.90	5,871
2017-04-17	$32.00	$32.05	$31.50	$32.00	$32.00	5,294
2017-04-13	$32.25	$32.45	$31.75	$31.75	$31.75	6,509
2017-04-12	$32.60	$32.65	$32.05	$32.35	$32.35	14,847
2017-04-11	$32.05	$32.45	$32.05	$32.20	$32.20	1,208
2017-04-10	$31.95	$32.40	$31.60	$32.10	$32.10	6,762
2017-04-07	$32.00	$32.35	$31.73	$32.00	$32.00	6,539
2017-04-06	$31.95	$31.95	$31.60	$31.95	$31.95	7,931
2017-04-05	$32.20	$32.85	$31.80	$31.80	$31.80	12,370
2017-04-04	$31.50	$31.90	$31.50	$31.90	$31.90	6,562
2017-04-03	$33.00	$33.00	$31.80	$31.80	$31.80	9,899
2017-03-31	$33.00	$33.00	$32.35	$32.65	$32.65	10,596
2017-03-30	$32.90	$33.40	$32.50	$32.85	$32.85	21,187
2017-03-29	$32.83	$33.20	$32.80	$33.05	$33.05	25,655
2017-03-28	$32.65	$33.05	$32.33	$33.00	$33.00	5,822
2017-03-27	$32.05	$32.75	$31.70	$32.60	$32.60	7,031
2017-03-24	$32.65	$32.65	$31.95	$32.30	$32.30	3,714
2017-03-23	$32.82	$33.45	$32.25	$32.65	$32.65	4,463
2017-03-22	$32.92	$33.05	$31.40	$32.45	$32.45	24,525
2017-03-21	$34.75	$34.90	$33.50	$33.55	$33.55	18,458
2017-03-20	$35.80	$36.50	$34.70	$34.85	$34.85	31,619
2017-03-17	$33.80	$36.60	$32.65	$35.90	$35.90	1,008
2017-03-16	$33.00	$33.95	$32.65	$33.90	$33.90	13,630
2017-03-15	$33.05	$33.52	$33.00	$33.05	$33.05	4,843
2017-03-14	$33.05	$33.05	$32.40	$32.70	$32.70	2,547
2017-03-13	$33.00	$33.15	$32.20	$32.85	$32.85	5,591
2017-03-10	$33.40	$33.40	$32.25	$32.70	$32.70	8,675
2017-03-09	$33.33	$33.33	$33.00	$33.15	$33.15	3,412
2017-03-08	$33.15	$33.30	$33.10	$33.15	$33.15	5,992
2017-03-07	$33.21	$33.30	$33.03	$33.15	$33.15	6,922
2017-03-06	$33.35	$33.35	$32.60	$33.00	$33.00	8,288
2017-03-03	$32.80	$33.75	$32.25	$33.75	$33.75	8,782
2017-03-02	$33.85	$33.85	$33.25	$33.50	$33.50	7,362
2017-03-01	$33.90	$34.20	$32.25	$34.00	$34.00	10,658
2017-02-28	$33.55	$33.55	$33.20	$33.50	$33.50	15,340
2017-02-27	$33.50	$34.10	$33.40	$33.80	$33.80	7,643
2017-02-24	$33.75	$33.75	$33.50	$33.60	$33.60	6,255
2017-02-23	$33.05	$34.40	$33.05	$33.75	$33.75	1,623
2017-02-22	$33.75	$34.35	$33.75	$34.00	$34.00	11,153
2017-02-21	$33.30	$34.00	$33.25	$34.00	$34.00	19,055
2017-02-17	$33.15	$33.60	$33.05	$33.35	$33.35	22,459
2017-02-16	$33.25	$33.35	$32.90	$33.00	$33.00	19,811
2017-02-15	$33.00	$33.25	$33.00	$33.20	$33.20	12,040
2017-02-14	$32.84	$33.25	$32.84	$33.05	$33.05	11,603
2017-02-13	$33.80	$33.85	$32.75	$33.05	$33.05	8,669
2017-02-10	$32.70	$34.00	$32.70	$33.60	$33.60	14,481
2017-02-09	$32.75	$32.75	$32.30	$32.65	$32.65	14,543
2017-02-08	$33.85	$33.85	$32.75	$32.75	$32.75	8,340
2017-02-07	$34.75	$34.90	$33.80	$34.15	$34.15	5,675
2017-02-06	$33.60	$33.80	$33.45	$33.55	$33.55	7,047
2017-02-03	$33.55	$34.45	$33.35	$34.40	$34.40	8,119
2017-02-02	$34.75	$35.00	$32.25	$33.15	$33.15	4,791
2017-02-01	$35.50	$35.50	$34.70	$34.75	$34.75	7,201
2017-01-31	$35.50	$35.90	$35.15	$35.40	$35.40	7,707
2017-01-30	$36.65	$36.65	$35.40	$35.80	$35.80	3,821
2017-01-27	$37.15	$38.55	$36.65	$36.65	$36.65	8,252
2017-01-26	$36.10	$37.20	$36.10	$37.20	$37.20	3,101
2017-01-25	$36.05	$36.25	$35.40	$36.25	$36.25	7,712
2017-01-24	$33.05	$36.10	$33.05	$35.85	$35.85	10,658
2017-01-23	$34.95	$36.00	$34.50	$34.65	$34.65	6,233
2017-01-20	$34.80	$35.35	$34.75	$34.85	$34.85	6,483
2017-01-19	$35.06	$35.06	$34.75	$34.80	$34.80	2,216
2017-01-18	$35.15	$35.45	$34.90	$35.20	$35.20	6,211
2017-01-17	$36.25	$36.35	$35.65	$35.65	$35.65	6,143
2017-01-13	$36.00	$36.50	$36.00	$36.20	$36.20	14,797
2017-01-12	$36.10	$36.70	$35.50	$35.75	$35.75	14,438
2017-01-11	$36.00	$36.90	$35.55	$36.30	$36.30	18,403
2017-01-10	$35.55	$36.70	$35.50	$36.15	$36.15	32,983
2017-01-09	$35.80	$36.25	$35.55	$35.55	$35.55	3,416
2017-01-06	$36.00	$36.10	$35.20	$35.90	$35.90	3,780
2017-01-05	$36.05	$36.15	$35.75	$35.85	$35.85	9,031
2017-01-04	$35.60	$36.15	$35.30	$36.15	$36.15	9,401
2017-01-03	$36.00	$36.20	$35.50	$35.75	$35.75	9,504
2016-12-30	$36.00	$36.25	$35.40	$36.00	$36.00	7,733
2016-12-29	$35.95	$36.25	$35.80	$36.00	$36.00	4,853
2016-12-28	$35.95	$36.00	$35.75	$35.85	$35.85	5,933
2016-12-27	$35.30	$36.05	$35.11	$36.00	$36.00	10,778
2016-12-23	$35.75	$35.75	$34.80	$35.50	$35.50	10,568
2016-12-22	$35.25	$35.60	$34.41	$34.90	$34.90	9,502
2016-12-21	$36.20	$36.85	$35.95	$36.05	$36.05	10,549
2016-12-20	$35.20	$36.45	$35.20	$36.15	$36.15	22,259
2016-12-19	$34.50	$35.25	$33.70	$35.20	$35.20	15,282
2016-12-16	$34.00	$35.10	$33.50	$34.35	$34.35	32,528
2016-12-15	$33.80	$35.30	$33.60	$34.00	$34.00	27,685
2016-12-14	$32.80	$33.10	$32.05	$32.50	$32.50	16,095
2016-12-13	$32.70	$34.50	$32.42	$33.25	$33.25	9,816
2016-12-12	$32.95	$34.60	$32.25	$32.60	$32.60	11,990
2016-12-09	$32.05	$32.95	$31.81	$32.80	$32.80	29,257
2016-12-08	$32.05	$32.15	$31.95	$32.00	$32.00	18,553
2016-12-07	$32.00	$32.15	$31.75	$31.90	$31.90	13,360
2016-12-06	$32.20	$32.25	$31.75	$31.95	$31.95	8,366
2016-12-05	$31.40	$32.00	$31.10	$31.90	$31.90	13,061
2016-12-02	$31.25	$31.45	$30.00	$30.85	$30.85	2,368
2016-12-01	$30.65	$31.45	$30.05	$31.25	$31.25	5,918
2016-11-30	$31.80	$31.85	$30.66	$30.70	$30.70	4,200
2016-11-29	$31.80	$32.05	$30.01	$31.60	$31.60	9,549
2016-11-28	$32.10	$32.80	$31.30	$32.00	$32.00	16,064
2016-11-25	$32.25	$32.25	$31.40	$32.10	$32.10	6,645
2016-11-23	$31.95	$32.15	$31.95	$32.00	$32.00	8,947
2016-11-22	$31.55	$32.15	$30.51	$32.05	$32.05	27,038
2016-11-21	$31.95	$32.15	$29.26	$31.75	$31.75	17,164
2016-11-18	$30.40	$32.00	$30.40	$32.00	$32.00	10,720
2016-11-17	$30.25	$30.65	$29.84	$30.40	$30.40	17,581
2016-11-16	$30.89	$30.92	$30.15	$30.25	$30.25	13,814
2016-11-15	$31.80	$33.00	$30.05	$30.95	$30.95	22,412
2016-11-14	$32.50	$33.47	$31.55	$32.00	$32.00	9,351
2016-11-11	$30.05	$33.20	$29.90	$32.50	$32.50	27,666
2016-11-10	$27.40	$30.90	$27.15	$30.00	$30.00	22,948
2016-11-09	$26.45	$27.35	$26.15	$27.35	$27.35	6,954
2016-11-08	$25.98	$26.45	$25.85	$26.45	$26.45	2,985
2016-11-07	$26.70	$26.70	$26.25	$26.45	$26.45	6,389
2016-11-04	$26.50	$26.80	$26.50	$26.60	$26.60	3,753
2016-11-03	$26.06	$26.40	$26.06	$26.25	$26.25	3,255
2016-11-02	$26.50	$26.50	$26.20	$26.30	$26.30	2,650
2016-11-01	$26.91	$26.91	$26.45	$26.45	$26.45	2,276
2016-10-31	$26.20	$26.95	$26.20	$26.55	$26.55	6,552
2016-10-28	$26.65	$26.65	$26.15	$26.15	$26.15	2,199
2016-10-27	$27.00	$27.05	$26.64	$26.75	$26.75	4,342
2016-10-26	$26.83	$27.05	$26.83	$26.95	$26.95	5,504
2016-10-25	$26.75	$26.95	$26.30	$26.50	$26.50	14,662
2016-10-24	$26.58	$27.35	$26.58	$26.80	$26.80	3,860
2016-10-21	$26.50	$26.95	$26.50	$26.85	$26.85	2,127
2016-10-20	$26.60	$26.75	$26.60	$26.75	$26.75	3,678
2016-10-19	$26.70	$26.70	$26.70	$26.70	$26.70	936
2016-10-18	$27.20	$27.27	$27.03	$27.15	$27.15	1,622
2016-10-17	$26.85	$27.10	$26.75	$26.95	$26.95	2,604
2016-10-14	$26.51	$27.98	$26.51	$26.74	$26.74	6,647
2016-10-13	$27.49	$27.49	$25.88	$26.29	$26.29	13,311
2016-10-12	$26.10	$26.75	$26.10	$26.55	$26.55	4,808
2016-10-11	$27.27	$27.27	$25.97	$26.00	$26.00	5,101
2016-10-10	$26.74	$27.38	$26.71	$27.36	$27.36	4,158
2016-10-07	$26.33	$26.75	$26.33	$26.53	$26.53	11,975
2016-10-06	$26.76	$26.94	$26.74	$26.74	$26.74	7,675
2016-10-05	$26.24	$26.99	$26.24	$26.95	$26.95	1,569
2016-10-04	$27.01	$27.13	$25.47	$26.94	$26.94	4,533
2016-10-03	$27.60	$27.60	$27.08	$27.10	$27.10	2,813
2016-09-30	$27.23	$27.61	$24.53	$27.58	$27.58	15,166
2016-09-29	$26.91	$27.34	$26.71	$27.06	$27.06	6,922
2016-09-28	$26.98	$27.38	$26.21	$26.85	$26.85	32,739
2016-09-27	$27.56	$27.65	$26.90	$27.08	$27.08	7,359
2016-09-26	$28.31	$28.31	$27.50	$27.50	$27.50	5,567
2016-09-23	$27.77	$28.72	$27.77	$28.30	$28.30	4,238
2016-09-22	$28.95	$28.95	$28.40	$28.59	$28.59	2,190
2016-09-21	$28.91	$29.05	$28.66	$28.84	$28.84	4,383
2016-09-20	$28.25	$29.15	$28.25	$28.87	$28.87	8,794
2016-09-19	$27.82	$28.25	$27.44	$28.19	$28.19	4,420
2016-09-16	$28.06	$28.06	$27.30	$27.47	$27.47	20,979
2016-09-15	$28.23	$28.23	$27.67	$27.96	$27.96	3,987
2016-09-14	$27.00	$28.46	$27.00	$27.76	$27.76	6,167
2016-09-13	$28.39	$31.11	$28.39	$28.53	$28.53	11,513
2016-09-12	$28.01	$28.75	$27.54	$28.57	$28.57	5,936
2016-09-09	$29.22	$29.22	$27.98	$28.30	$28.30	6,460
2016-09-08	$28.95	$29.28	$28.95	$29.21	$29.21	3,953
2016-09-07	$29.19	$29.25	$28.79	$29.09	$29.09	9,829
2016-09-06	$29.00	$29.66	$28.78	$29.14	$29.14	8,428
2016-09-02	$28.25	$28.95	$28.25	$28.95	$28.95	4,016
2016-09-01	$28.27	$28.28	$27.01	$28.25	$28.25	8,066
2016-08-31	$27.80	$28.44	$27.80	$28.34	$28.34	6,375
2016-08-30	$28.22	$28.25	$27.79	$27.84	$27.84	2,285
2016-08-29	$27.82	$28.18	$27.82	$28.17	$28.17	2,763
2016-08-26	$27.82	$28.22	$27.74	$28.03	$28.03	3,405
2016-08-25	$28.24	$28.25	$27.91	$28.24	$28.24	6,518
2016-08-24	$28.00	$28.20	$27.75	$28.02	$28.02	7,178
2016-08-23	$27.50	$28.10	$27.49	$27.98	$27.98	13,675
2016-08-22	$27.32	$27.50	$27.24	$27.45	$27.45	1,953
2016-08-19	$27.19	$27.48	$26.80	$27.40	$27.40	9,566
2016-08-18	$26.75	$27.25	$26.45	$27.25	$27.25	11,792
2016-08-17	$26.84	$27.25	$26.73	$27.25	$27.25	15,188
2016-08-16	$27.10	$27.10	$26.45	$26.72	$26.72	5,814
2016-08-15	$26.93	$27.10	$26.79	$27.06	$27.06	3,320
2016-08-12	$26.65	$27.25	$26.65	$27.05	$27.05	7,571
2016-08-11	$27.16	$27.16	$26.68	$27.10	$27.10	3,460
2016-08-10	$27.10	$27.10	$26.79	$27.09	$27.09	9,424
2016-08-09	$27.09	$27.10	$26.78	$27.10	$27.10	3,818
2016-08-08	$26.30	$27.24	$26.30	$27.04	$27.04	5,265
2016-08-05	$26.78	$27.00	$26.78	$26.98	$26.98	6,257
2016-08-04	$26.77	$26.84	$26.38	$26.69	$26.69	4,097
2016-08-03	$26.55	$26.75	$26.43	$26.70	$26.70	4,089
2016-08-02	$26.55	$26.96	$26.51	$26.76	$26.76	6,494
2016-08-01	$27.49	$27.49	$26.09	$26.10	$26.10	8,650
2016-07-29	$27.41	$27.41	$26.89	$27.06	$27.06	7,187
2016-07-28	$28.00	$28.33	$26.85	$27.61	$27.61	17,889
2016-07-27	$27.03	$28.00	$26.60	$27.96	$27.96	21,587
2016-07-26	$27.00	$27.03	$26.54	$26.90	$26.90	9,459
2016-07-25	$27.00	$27.00	$26.53	$26.82	$26.82	7,572
2016-07-22	$27.01	$27.05	$26.72	$26.98	$26.98	16,685
2016-07-21	$27.64	$27.64	$26.80	$27.02	$27.02	12,366
2016-07-20	$27.64	$27.73	$27.30	$27.66	$27.66	16,359
2016-07-19	$27.33	$27.74	$27.33	$27.63	$27.63	6,506
2016-07-18	$27.75	$27.75	$26.70	$27.48	$27.48	14,487
2016-07-15	$27.31	$27.91	$27.14	$27.81	$27.81	28,743
2016-07-14	$27.25	$27.30	$27.07	$27.07	$27.07	12,021
2016-07-13	$27.97	$27.97	$26.75	$27.21	$27.21	32,953
2016-07-12	$27.36	$28.00	$27.29	$27.93	$27.93	28,007
2016-07-11	$26.96	$27.75	$26.76	$27.47	$27.47	23,439
2016-07-08	$26.48	$26.84	$26.48	$26.75	$26.75	23,561
2016-07-07	$25.84	$26.65	$25.84	$26.36	$26.36	22,746
2016-07-06	$25.60	$25.95	$25.60	$25.94	$25.94	16,910
2016-07-05	$24.71	$25.86	$24.71	$25.63	$25.63	16,807
2016-07-01	$24.13	$25.04	$24.00	$24.94	$24.94	13,006
2016-06-30	$24.15	$24.18	$23.72	$24.10	$24.10	231,148
2016-06-29	$24.03	$24.51	$24.03	$24.15	$24.15	17,893
2016-06-28	$24.15	$24.66	$23.89	$24.03	$24.03	6,289
2016-06-27	$23.82	$24.44	$23.82	$24.15	$24.15	14,840
2016-06-24	$24.04	$25.30	$23.60	$23.71	$23.71	512,765
2016-06-23	$22.30	$24.75	$22.30	$24.55	$24.55	36,889
2016-06-22	$23.97	$24.00	$23.28	$23.93	$23.93	14,840
2016-06-21	$23.61	$24.26	$23.29	$23.95	$23.95	39,928
2016-06-20	$24.65	$24.73	$23.74	$23.75	$23.75	16,570
2016-06-17	$24.51	$25.87	$23.98	$24.40	$24.40	22,897
2016-06-16	$24.75	$25.89	$24.50	$24.62	$24.62	15,737
2016-06-15	$24.21	$24.99	$24.21	$24.67	$24.67	62,348
2016-06-14	$25.04	$25.86	$24.04	$24.29	$24.29	4,587
2016-06-13	$25.45	$25.89	$25.02	$25.02	$25.02	7,595
2016-06-10	$25.61	$25.98	$25.50	$25.59	$25.59	7,636
2016-06-09	$25.70	$25.94	$25.48	$25.58	$25.58	16,712
2016-06-08	$25.77	$25.77	$25.54	$25.67	$25.67	3,475
2016-06-07	$25.75	$25.90	$25.42	$25.81	$25.81	10,027
2016-06-06	$25.88	$25.95	$25.51	$25.75	$25.75	7,088
2016-06-03	$25.69	$25.95	$25.43	$25.70	$25.70	5,442
2016-06-02	$25.78	$25.94	$25.41	$25.62	$25.62	4,756
2016-06-01	$25.60	$25.95	$25.60	$25.80	$25.80	6,843
2016-05-31	$25.60	$25.95	$25.40	$25.60	$25.60	12,174
2016-05-27	$25.72	$25.90	$25.55	$25.71	$25.71	4,039
2016-05-26	$25.75	$25.75	$25.58	$25.58	$25.58	3,024
2016-05-25	$25.75	$25.95	$25.72	$25.74	$25.74	6,586
2016-05-24	$25.69	$25.75	$25.39	$25.74	$25.74	10,242
2016-05-23	$25.52	$25.80	$24.96	$25.74	$25.74	12,337
2016-05-20	$25.25	$25.75	$25.25	$25.55	$25.55	4,313
2016-05-19	$25.59	$25.80	$25.59	$25.67	$25.67	7,558
2016-05-18	$25.30	$25.65	$25.30	$25.61	$25.61	1,845
2016-05-17	$25.69	$25.70	$25.21	$25.21	$25.21	4,110
2016-05-16	$25.33	$25.75	$25.17	$25.66	$25.66	7,639
2016-05-13	$25.74	$25.74	$25.43	$25.45	$25.45	5,883
2016-05-12	$25.70	$25.74	$25.50	$25.58	$25.58	4,065
2016-05-11	$25.75	$25.75	$25.40	$25.40	$25.40	4,317
2016-05-10	$25.68	$25.75	$25.57	$25.74	$25.74	6,449
2016-05-09	$25.60	$25.68	$25.57	$25.57	$25.57	11,273
2016-05-06	$24.91	$25.68	$24.91	$25.62	$25.62	7,525
2016-05-05	$25.20	$25.37	$24.78	$25.13	$25.13	15,726
2016-05-04	$25.68	$25.68	$25.48	$25.67	$25.67	6,387
2016-05-03	$25.60	$25.68	$25.52	$25.68	$25.68	13,812
2016-05-02	$25.50	$25.75	$25.05	$25.61	$25.61	16,413
2016-04-29	$25.49	$25.64	$25.01	$25.50	$25.50	10,578
2016-04-28	$25.00	$25.61	$24.60	$25.49	$25.49	38,193
2016-04-27	$25.04	$25.04	$24.89	$24.98	$24.98	6,154
2016-04-26	$25.00	$25.10	$24.26	$24.85	$24.85	14,586
2016-04-25	$24.60	$24.79	$24.43	$24.78	$24.78	11,192
2016-04-22	$24.57	$24.80	$24.50	$24.60	$24.60	10,082
2016-04-21	$24.57	$24.96	$24.48	$24.96	$24.96	3,391
2016-04-20	$24.50	$24.60	$24.46	$24.49	$24.49	10,037
2016-04-19	$24.38	$24.65	$24.38	$24.64	$24.64	8,319
2016-04-18	$24.59	$24.59	$24.11	$24.30	$24.30	6,653
2016-04-15	$24.49	$24.54	$24.37	$24.41	$24.41	4,346
2016-04-14	$24.36	$24.82	$24.34	$24.49	$24.49	10,511
2016-04-13	$24.65	$24.66	$24.31	$24.50	$24.50	7,395
2016-04-12	$24.44	$24.99	$24.44	$24.80	$24.80	7,938
2016-04-11	$24.50	$24.55	$24.37	$24.49	$24.49	3,223
2016-04-08	$24.51	$24.53	$24.30	$24.52	$24.52	3,131
2016-04-07	$24.34	$24.55	$24.31	$24.39	$24.39	5,766
2016-04-06	$24.00	$24.50	$23.72	$24.36	$24.36	9,554
2016-04-05	$23.94	$24.33	$23.94	$24.15	$24.15	9,334
2016-04-04	$24.25	$24.80	$24.03	$24.20	$24.20	8,139
2016-04-01	$24.44	$24.65	$23.50	$24.01	$24.01	8,188
2016-03-31	$25.00	$25.00	$24.41	$24.41	$24.41	7,924
2016-03-30	$25.14	$25.14	$24.48	$24.81	$24.81	7,413
2016-03-29	$25.25	$25.30	$24.86	$24.86	$24.86	18,339
2016-03-28	$25.63	$25.63	$24.60	$25.48	$25.48	6,774
2016-03-24	$25.50	$25.88	$24.94	$25.70	$25.70	15,642
2016-03-23	$25.31	$25.95	$24.80	$25.74	$25.74	9,439
2016-03-22	$25.13	$25.40	$24.70	$25.30	$25.30	13,831
2016-03-21	$24.90	$25.25	$24.66	$25.05	$25.05	12,109
2016-03-18	$24.62	$24.98	$23.80	$24.98	$24.98	22,164
2016-03-17	$24.99	$24.99	$24.25	$24.97	$24.97	6,119
2016-03-16	$24.99	$24.99	$24.90	$24.99	$24.99	886
2016-03-15	$24.28	$25.17	$24.03	$24.99	$24.99	14,663
2016-03-14	$24.10	$24.46	$23.91	$24.45	$24.45	5,348
2016-03-11	$23.40	$24.25	$23.16	$24.25	$24.25	10,498
2016-03-10	$24.21	$24.21	$23.10	$24.00	$24.00	10,376
2016-03-09	$23.04	$24.24	$23.04	$24.23	$24.23	9,258
2016-03-08	$23.55	$23.70	$23.00	$23.32	$23.32	7,575
2016-03-07	$23.78	$24.01	$22.82	$23.52	$23.52	11,599
2016-03-04	$24.44	$24.44	$23.03	$23.52	$23.52	11,361
2016-03-03	$22.85	$24.75	$22.85	$24.13	$24.13	10,588
2016-03-02	$22.97	$24.58	$22.92	$23.88	$23.88	8,696
2016-03-01	$22.65	$23.00	$22.55	$22.96	$22.96	4,935
2016-02-29	$22.55	$22.68	$22.52	$22.52	$22.52	7,780
2016-02-26	$22.65	$22.80	$22.59	$22.59	$22.59	8,393
2016-02-25	$22.50	$23.00	$22.40	$22.51	$22.51	10,128
2016-02-24	$22.65	$22.67	$22.55	$22.63	$22.63	10,754
2016-02-23	$22.25	$22.74	$22.10	$22.60	$22.60	5,460
2016-02-22	$22.15	$22.65	$22.00	$22.60	$22.60	10,623
2016-02-19	$22.54	$22.60	$22.17	$22.17	$22.17	4,143
2016-02-18	$22.21	$22.65	$22.21	$22.52	$22.52	1,911
2016-02-17	$22.62	$22.65	$22.45	$22.46	$22.46	2,188
2016-02-16	$22.08	$22.64	$22.07	$22.60	$22.60	5,309
2016-02-12	$22.15	$22.65	$22.15	$22.63	$22.63	1,348
2016-02-11	$22.41	$22.50	$21.83	$22.15	$22.15	12,235
2016-02-10	$22.70	$22.70	$22.44	$22.69	$22.69	3,406
2016-02-09	$22.08	$22.93	$21.90	$22.59	$22.59	6,253
2016-02-08	$22.60	$22.99	$22.55	$22.60	$22.60	2,522
2016-02-05	$22.53	$23.00	$22.06	$22.78	$22.78	13,853
2016-02-04	$22.55	$22.58	$22.00	$22.45	$22.45	2,890
2016-02-03	$22.60	$22.60	$22.40	$22.58	$22.58	965
2016-02-02	$22.55	$22.55	$22.53	$22.55	$22.55	506
2016-02-01	$22.57	$22.65	$22.15	$22.53	$22.53	7,465
2016-01-29	$22.36	$22.65	$22.28	$22.65	$22.65	6,408
2016-01-28	$22.02	$22.60	$22.02	$22.57	$22.57	6,652
2016-01-27	$22.59	$22.59	$21.56	$22.19	$22.19	8,042
2016-01-26	$22.41	$22.41	$21.61	$22.41	$22.41	5,172
2016-01-25	$22.17	$22.18	$21.77	$22.01	$22.01	4,979
2016-01-22	$21.85	$21.99	$21.80	$21.91	$21.91	2,962
2016-01-21	$22.38	$22.38	$21.42	$21.97	$21.97	2,084
2016-01-20	$22.41	$22.54	$21.30	$21.90	$21.90	23,503
2016-01-19	$23.10	$23.10	$22.60	$23.00	$23.00	1,385
2016-01-15	$23.43	$23.74	$22.62	$22.62	$22.62	5,429
2016-01-14	$23.70	$24.16	$23.07	$23.65	$23.65	6,205
2016-01-13	$23.80	$24.19	$23.25	$23.41	$23.41	10,798
2016-01-12	$23.80	$23.99	$23.30	$23.80	$23.80	4,242
2016-01-11	$23.80	$24.20	$23.06	$23.58	$23.58	9,558
2016-01-08	$24.21	$24.60	$23.10	$23.80	$23.80	19,195
2016-01-07	$23.11	$24.23	$21.92	$23.49	$23.49	25,637
2016-01-06	$21.93	$23.10	$21.93	$23.00	$23.00	9,226
2016-01-05	$22.00	$22.90	$21.66	$21.66	$21.66	4,037
2016-01-04	$22.70	$22.95	$22.70	$22.70	$22.70	9,771
2015-12-31	$22.09	$22.70	$22.09	$22.70	$22.70	641
2015-12-30	$21.59	$22.00	$21.21	$22.00	$22.00	10,991
2015-12-29	$21.50	$22.08	$21.45	$21.82	$21.82	7,697
2015-12-28	$22.68	$22.68	$21.27	$21.61	$21.61	7,995
2015-12-24	$22.01	$22.30	$21.43	$21.84	$21.84	3,891
2015-12-23	$21.80	$21.84	$21.80	$21.84	$21.84	603
2015-12-22	$22.11	$22.18	$21.50	$21.87	$21.87	5,120
2015-12-21	$21.90	$22.08	$21.46	$21.63	$21.63	20,194
2015-12-18	$21.85	$22.26	$21.85	$21.86	$21.86	6,180
2015-12-17	$22.00	$22.06	$21.85	$21.85	$21.85	2,976
2015-12-16	$21.69	$22.00	$21.69	$21.98	$21.98	1,069
2015-12-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2015-12-14	$21.50	$21.82	$21.50	$21.82	$21.82	819
2015-12-11	$21.72	$21.72	$21.41	$21.41	$21.41	824
2015-12-10	$21.38	$21.38	$21.38	$21.38	$21.38	434
2015-12-09	$21.55	$21.63	$21.51	$21.53	$21.53	1,683
2015-12-08	$21.91	$22.00	$21.51	$21.71	$21.71	4,353
2015-12-07	$21.70	$21.70	$21.50	$21.51	$21.51	2,241
2015-12-04	$21.86	$22.00	$21.36	$22.00	$22.00	2,724
2015-12-03	$21.40	$22.15	$21.40	$22.15	$22.15	2,326
2015-12-02	$22.06	$22.10	$21.49	$21.97	$21.97	3,627
2015-12-01	$21.15	$22.45	$21.15	$21.97	$21.97	2,930
2015-11-30	$22.40	$22.43	$21.78	$22.04	$22.04	5,501
2015-11-27	$22.30	$22.50	$22.30	$22.35	$22.35	1,496
2015-11-25	$22.42	$22.50	$22.42	$22.50	$22.50	597
2015-11-24	$22.40	$22.40	$22.22	$22.24	$22.24	1,002
2015-11-23	$22.50	$22.50	$21.63	$22.41	$22.41	3,995
2015-11-20	$22.00	$22.44	$21.35	$22.44	$22.44	9,960
2015-11-19	$21.99	$22.18	$21.50	$21.98	$21.98	3,356
2015-11-18	$21.58	$22.10	$21.13	$21.14	$21.14	7,244
2015-11-17	$21.09	$21.35	$21.06	$21.35	$21.35	105,886
2015-11-16	$21.60	$21.60	$20.69	$21.15	$21.15	5,808
2015-11-13	$20.50	$22.00	$20.50	$21.40	$21.40	2,442
2015-11-12	$20.58	$20.85	$20.43	$20.44	$20.44	4,015
2015-11-11	$21.43	$21.85	$20.88	$20.88	$20.88	6,644
2015-11-10	$22.17	$22.17	$21.51	$21.51	$21.51	4,233
2015-11-09	$22.65	$22.75	$22.20	$22.20	$22.20	2,956
2015-11-06	$22.60	$22.65	$22.50	$22.65	$22.65	2,517
2015-11-05	$22.54	$22.87	$22.00	$22.87	$22.87	30,669
2015-11-04	$22.88	$22.90	$22.88	$22.89	$22.89	967
2015-11-03	$22.85	$22.90	$22.80	$22.83	$22.83	4,057
2015-11-02	$22.90	$22.90	$22.70	$22.90	$22.90	5,985
2015-10-30	$22.37	$22.98	$22.07	$22.90	$22.90	1,910
2015-10-29	$21.90	$22.50	$21.90	$21.99	$21.99	2,831
2015-10-28	$21.75	$22.00	$21.75	$22.00	$22.00	2,166
2015-10-27	$21.38	$21.99	$21.38	$21.99	$21.99	326
2015-10-26	$21.41	$21.50	$21.41	$21.49	$21.49	1,018
2015-10-23	$21.39	$21.39	$21.20	$21.20	$21.20	1,360
2015-10-22	$21.01	$21.25	$21.01	$21.25	$21.25	239
2015-10-21	$20.60	$21.46	$20.60	$20.66	$20.66	2,246
2015-10-20	$20.54	$20.65	$20.52	$20.65	$20.65	881
2015-10-19	$20.51	$20.60	$20.51	$20.60	$20.60	824
2015-10-16	$21.03	$21.19	$20.52	$21.19	$21.19	11,160
2015-10-15	$20.57	$21.20	$20.43	$20.83	$20.83	10,388
2015-10-14	$20.36	$20.49	$20.36	$20.49	$20.49	2,785
2015-10-13	$19.81	$20.47	$19.81	$20.47	$20.47	613
2015-10-12	$20.22	$20.25	$19.90	$19.90	$19.90	2,860
2015-10-09	$20.07	$20.07	$20.07	$20.07	$20.07	179
2015-10-08	$20.50	$20.50	$20.47	$20.47	$20.47	374
2015-10-07	$20.40	$20.40	$20.07	$20.40	$20.40	2,296
2015-10-06	$20.25	$21.00	$19.82	$19.82	$19.82	1,086
2015-10-05	$21.11	$21.22	$19.86	$20.13	$20.13	3,752
2015-10-02	$19.28	$20.95	$19.28	$20.50	$20.50	12,310
2015-10-01	$20.55	$21.11	$19.52	$19.52	$19.52	7,154
2015-09-30	$20.32	$21.00	$19.84	$20.49	$20.49	5,517
2015-09-29	$19.61	$20.50	$19.61	$19.86	$19.86	3,957
2015-09-28	$19.12	$19.41	$19.01	$19.41	$19.41	4,224
2015-09-25	$19.67	$19.67	$19.20	$19.34	$19.34	21,256
2015-09-24	$19.42	$19.77	$19.41	$19.50	$19.50	2,426
2015-09-23	$20.25	$20.49	$19.50	$19.75	$19.75	7,125
2015-09-22	$19.42	$20.01	$19.42	$20.00	$20.00	929
2015-09-21	$20.41	$20.41	$19.64	$19.71	$19.71	1,373
2015-09-18	$20.20	$20.20	$19.51	$19.51	$19.51	9,436
2015-09-17	$20.13	$20.13	$19.95	$20.01	$20.01	2,744
2015-09-16	$19.98	$20.15	$19.98	$20.13	$20.13	5,930
2015-09-15	$19.90	$19.99	$19.75	$19.93	$19.93	2,752
2015-09-14	$19.81	$19.81	$19.66	$19.66	$19.66	412
2015-09-11	$19.80	$19.99	$19.80	$19.99	$19.99	588
2015-09-10	$19.25	$20.07	$19.25	$19.80	$19.80	1,641
2015-09-09	$20.14	$20.14	$19.20	$19.49	$19.49	6,437
2015-09-08	$20.06	$20.15	$20.00	$20.00	$20.00	2,862

Southern First Bancshares Inc (SFST) Exchange: NASDAQ