Southern Missouri Bancorp Inc (SMBC) Stock

Data as of April 16, 2024

$40.15 ($-0.10) -0.25%

Southern Missouri Bancorp Inc - Daily Information

Click for more stock information on Southern Missouri Bancorp Inc.

Daily Information	Data
Date	April 16, 2024
Open	$40.44
Previous Close	$40.15
High	$40.44
Low	$39.57
Adjusted Open	$40.44
Previous Adjusted Close	$40.15
Adjusted High	$40.44
Adjusted Low	$39.57

About Southern Missouri Bancorp Inc (SMBC)

Southern Missouri Bancorp Inc is a registered bank holding company that is focused on attracting deposits to its banking subsidiary, Southern Missouri Bank of Thayer (SMoB). Headquartered in Thayer, Missouri, SMoB presently operates seven full-service branches in the region. The bank also offers a number of other products, such as bankcards, various types of loan and deposit services, trust services, and investments. Southern Missouri Bancorp Inc traces its roots back to 1886, when it was established as a private bank. Through the years of growth, the institution has continued to provide its customers with quality services. In 2002, the organization converted to a 529-member ESOP owned bank holding company and, after a series of mergers and acquisitions, became a publicly traded company in 2009. Today, Southern Missouri Bancorp Inc is a strong, economically-free bank that helps its communities provide quality services to its customers and businesses. The bank has grown rapidly since its inception and has given the area around it a boost in economic success. SMoB utilizes the latest banking technology and IT infrastructure, allowing the bank to provide services that meet the needs of its customers. The bank's goal is to continue to provide services and products tailored to the needs of its customers while meeting the banking environmentâs ever-changing conditions.

Invest in Southern Missouri Bancorp Inc (SMBC)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Southern Missouri Bancorp Inc (SMBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$40.44	$40.44	$39.57	$40.15	$40.15	22,035
2024-04-12	$40.03	$40.28	$39.03	$40.25	$40.25	13,858
2024-04-11	$40.15	$40.70	$39.14	$40.35	$40.35	13,422
2024-04-10	$40.97	$41.37	$39.00	$40.19	$40.19	33,897
2024-04-09	$42.06	$42.06	$41.66	$41.90	$41.90	6,827
2024-04-08	$43.04	$43.04	$41.89	$41.89	$41.89	16,464
2024-04-05	$42.67	$42.67	$41.69	$41.97	$41.97	6,072
2024-04-04	$43.06	$43.06	$41.90	$42.30	$42.30	13,677
2024-04-03	$41.55	$42.14	$41.55	$42.07	$42.07	10,361
2024-04-02	$41.35	$42.08	$41.35	$41.98	$41.98	11,973
2024-04-01	$43.98	$43.98	$42.07	$42.66	$42.66	12,846
2024-03-28	$44.08	$44.09	$43.50	$43.71	$43.71	41,163
2024-03-27	$43.73	$43.85	$42.58	$43.74	$43.74	13,215
2024-03-26	$42.63	$42.74	$41.96	$41.96	$41.96	12,928
2024-03-25	$43.60	$43.86	$42.98	$43.12	$43.12	23,636
2024-03-22	$41.90	$42.70	$41.76	$42.70	$42.70	27,484
2024-03-21	$43.77	$44.14	$42.89	$43.48	$43.48	21,931
2024-03-20	$40.63	$43.57	$40.40	$43.20	$43.20	24,770
2024-03-19	$41.64	$41.99	$41.04	$41.10	$41.10	19,244
2024-03-18	$43.25	$43.25	$41.48	$41.55	$41.55	19,749
2024-03-15	$41.39	$43.38	$41.39	$42.90	$42.90	54,518
2024-03-14	$42.82	$42.82	$41.62	$41.72	$41.72	33,078
2024-03-13	$44.20	$44.26	$42.69	$42.82	$42.82	20,098
2024-03-12	$44.00	$44.74	$43.89	$44.30	$44.30	20,590
2024-03-11	$43.92	$44.40	$43.92	$44.21	$44.21	12,105
2024-03-08	$44.01	$44.49	$43.80	$43.90	$43.90	22,153
2024-03-07	$42.46	$43.69	$42.46	$43.40	$43.40	11,259
2024-03-06	$42.69	$42.82	$42.00	$42.73	$42.73	23,003
2024-03-05	$41.98	$43.10	$41.53	$42.80	$42.80	8,810
2024-03-04	$42.75	$43.16	$41.83	$41.83	$41.83	12,397
2024-03-01	$42.61	$43.10	$41.81	$42.28	$42.28	18,329
2024-02-29	$42.83	$43.16	$41.68	$42.88	$42.88	36,778
2024-02-28	$41.70	$42.00	$41.50	$41.66	$41.66	10,489
2024-02-27	$44.47	$44.47	$42.13	$42.13	$42.13	16,329
2024-02-26	$41.89	$43.15	$41.79	$42.07	$42.07	21,224
2024-02-23	$42.50	$43.18	$42.48	$42.92	$42.92	14,198
2024-02-22	$43.64	$43.64	$42.61	$42.67	$42.67	24,265
2024-02-21	$44.33	$44.45	$43.41	$43.73	$43.73	31,928
2024-02-20	$43.67	$44.76	$43.67	$44.31	$44.31	22,556
2024-02-16	$44.50	$44.71	$43.96	$44.09	$44.09	17,089
2024-02-15	$42.60	$45.35	$42.39	$44.91	$44.91	31,604
2024-02-14	$42.10	$42.70	$40.74	$42.40	$42.40	19,776
2024-02-13	$42.20	$42.80	$41.39	$41.64	$41.43	41,434
2024-02-12	$42.59	$44.96	$42.59	$44.26	$44.04	26,568
2024-02-09	$41.46	$43.72	$40.26	$42.99	$42.78	45,941
2024-02-08	$41.14	$41.25	$40.51	$40.82	$40.62	26,508
2024-02-07	$40.51	$41.68	$39.60	$40.92	$40.72	37,703
2024-02-06	$41.65	$41.91	$40.61	$41.11	$40.91	26,008
2024-02-05	$41.62	$42.24	$41.13	$41.81	$41.60	19,287
2024-02-02	$42.11	$43.00	$41.33	$42.01	$41.80	27,843
2024-02-01	$43.79	$44.70	$41.75	$42.91	$42.70	44,554
2024-01-31	$47.06	$47.25	$43.61	$43.61	$43.40	27,368
2024-01-30	$49.09	$50.01	$47.77	$47.77	$47.53	10,962
2024-01-29	$49.86	$50.30	$48.93	$50.01	$49.76	22,008
2024-01-26	$49.87	$49.94	$49.42	$49.68	$49.68	14,775
2024-01-25	$50.65	$50.65	$48.44	$49.50	$49.50	29,314
2024-01-24	$50.28	$50.68	$49.62	$50.13	$50.13	12,953
2024-01-23	$50.68	$50.68	$49.26	$49.50	$49.50	14,573
2024-01-22	$49.90	$50.43	$49.64	$50.38	$50.38	13,590
2024-01-19	$48.01	$48.91	$47.22	$48.66	$48.66	27,826
2024-01-18	$47.54	$47.86	$47.28	$47.67	$47.67	16,172
2024-01-17	$46.39	$47.66	$46.39	$47.51	$47.51	29,167
2024-01-16	$48.07	$48.58	$47.05	$47.24	$47.24	34,607
2024-01-12	$49.88	$49.88	$48.52	$48.76	$48.76	27,167
2024-01-11	$49.90	$49.97	$48.64	$49.45	$49.45	25,428
2024-01-10	$50.11	$50.67	$49.80	$50.34	$50.34	30,318
2024-01-09	$50.35	$51.00	$49.98	$50.19	$50.19	33,255
2024-01-08	$50.70	$51.22	$50.52	$51.08	$51.08	21,397
2024-01-05	$50.52	$51.66	$50.38	$51.00	$51.00	52,496
2024-01-04	$51.23	$52.13	$51.01	$51.06	$51.06	28,272
2024-01-03	$52.99	$53.28	$50.85	$51.03	$51.03	26,811
2024-01-02	$53.33	$54.18	$52.70	$53.10	$53.10	21,824
2023-12-29	$54.38	$55.45	$53.01	$53.39	$53.39	27,663
2023-12-28	$53.78	$54.62	$53.70	$54.04	$54.04	15,065
2023-12-27	$54.03	$54.90	$54.00	$54.39	$54.39	14,490
2023-12-26	$53.98	$54.62	$53.49	$54.29	$54.29	13,271
2023-12-22	$53.43	$54.13	$52.64	$53.50	$53.50	30,034
2023-12-21	$52.42	$52.81	$51.91	$52.78	$52.78	13,776
2023-12-20	$53.08	$54.38	$52.26	$52.33	$52.33	26,768
2023-12-19	$51.54	$52.61	$51.46	$52.40	$52.40	38,040
2023-12-18	$51.62	$51.62	$50.91	$51.33	$51.33	26,009
2023-12-15	$52.09	$52.19	$51.41	$51.74	$51.74	129,484
2023-12-14	$50.00	$52.02	$49.94	$51.75	$51.75	51,931
2023-12-13	$47.01	$49.82	$47.01	$49.69	$49.69	49,585
2023-12-12	$47.35	$47.67	$47.12	$47.12	$47.12	13,049
2023-12-11	$47.31	$47.33	$46.70	$47.01	$47.01	19,264
2023-12-08	$46.60	$47.90	$46.60	$47.44	$47.44	15,536
2023-12-07	$45.87	$46.79	$45.80	$46.79	$46.79	13,057
2023-12-06	$46.00	$48.11	$45.67	$45.75	$45.75	31,603
2023-12-05	$46.89	$47.27	$46.29	$46.44	$46.44	25,463
2023-12-04	$46.00	$47.16	$46.00	$46.64	$46.64	19,933
2023-12-01	$43.08	$46.20	$43.08	$45.98	$45.98	34,970
2023-11-30	$44.76	$44.80	$41.87	$43.09	$43.09	73,025
2023-11-29	$43.96	$44.76	$43.95	$44.30	$44.30	18,527
2023-11-28	$43.49	$45.78	$42.91	$43.47	$43.47	13,194
2023-11-27	$44.51	$44.80	$42.80	$43.12	$43.12	40,342
2023-11-24	$44.48	$44.90	$43.96	$44.64	$44.64	6,210
2023-11-22	$44.60	$44.73	$44.14	$44.39	$44.39	9,735
2023-11-21	$44.79	$45.04	$43.84	$44.06	$44.06	16,701
2023-11-20	$45.26	$45.86	$44.66	$45.25	$45.25	19,770
2023-11-17	$45.00	$45.48	$44.64	$45.06	$45.06	23,103
2023-11-16	$44.61	$44.61	$44.24	$44.49	$44.49	7,476
2023-11-15	$45.25	$45.63	$44.45	$44.85	$44.85	13,964
2023-11-14	$43.22	$45.38	$43.08	$45.38	$45.38	21,136
2023-11-13	$41.53	$42.30	$40.49	$42.17	$41.98	11,742
2023-11-10	$41.96	$42.33	$41.93	$42.16	$41.97	10,968
2023-11-09	$43.65	$43.65	$41.29	$41.79	$41.60	14,109
2023-11-08	$43.23	$43.61	$41.97	$42.61	$42.41	21,434
2023-11-07	$44.06	$44.06	$43.36	$43.38	$43.18	19,615
2023-11-06	$44.05	$44.55	$43.62	$43.95	$43.75	12,443
2023-11-03	$43.59	$44.49	$42.61	$44.21	$44.21	17,016
2023-11-02	$41.12	$43.14	$41.00	$43.05	$43.05	21,489
2023-11-01	$40.22	$40.98	$40.10	$40.86	$40.86	19,422
2023-10-31	$40.18	$40.90	$40.18	$40.45	$40.45	51,095
2023-10-30	$40.48	$41.04	$40.10	$40.45	$40.45	66,863
2023-10-27	$40.16	$40.77	$39.47	$40.09	$40.09	41,656
2023-10-26	$40.00	$40.38	$38.65	$40.20	$40.20	56,201
2023-10-25	$39.85	$40.15	$39.37	$39.63	$39.63	48,501
2023-10-24	$39.60	$40.21	$39.13	$39.65	$39.65	28,023
2023-10-23	$39.20	$40.02	$39.20	$39.51	$39.51	32,856
2023-10-20	$40.10	$40.33	$38.49	$39.30	$39.30	55,976
2023-10-19	$40.15	$40.54	$39.09	$39.80	$39.80	20,851
2023-10-18	$41.37	$41.37	$39.91	$40.08	$40.08	12,421
2023-10-17	$40.53	$42.17	$40.53	$41.33	$41.33	18,292
2023-10-16	$40.76	$41.09	$40.57	$40.95	$40.95	11,040
2023-10-13	$41.01	$41.12	$40.31	$40.47	$40.47	8,815
2023-10-12	$41.05	$41.16	$40.55	$40.79	$40.79	11,510
2023-10-11	$40.64	$41.21	$39.47	$41.12	$41.12	13,003
2023-10-10	$40.40	$41.46	$40.30	$40.68	$40.68	19,650
2023-10-09	$40.22	$41.35	$40.00	$40.03	$40.03	9,847
2023-10-06	$39.70	$40.90	$39.04	$40.54	$40.54	14,985
2023-10-05	$39.12	$40.56	$39.12	$40.07	$40.07	19,132
2023-10-04	$38.08	$39.57	$37.74	$39.44	$39.44	23,575
2023-10-03	$38.94	$38.99	$38.26	$38.26	$38.26	27,650
2023-10-02	$38.56	$39.79	$38.55	$39.07	$39.07	34,034
2023-09-29	$39.38	$39.66	$38.45	$38.69	$38.69	14,668
2023-09-28	$38.45	$39.80	$38.45	$39.67	$39.67	14,591
2023-09-27	$39.36	$39.75	$38.43	$38.57	$38.57	19,670
2023-09-26	$39.44	$39.51	$38.50	$38.60	$38.60	12,528
2023-09-25	$39.20	$39.61	$38.86	$39.59	$39.59	11,199
2023-09-22	$39.81	$39.98	$38.93	$38.93	$38.93	9,942
2023-09-21	$39.47	$40.07	$39.46	$39.90	$39.90	11,414
2023-09-20	$40.27	$41.06	$39.48	$39.48	$39.48	9,815
2023-09-19	$40.91	$40.91	$40.00	$40.28	$40.28	12,682
2023-09-18	$42.60	$42.60	$40.49	$40.54	$40.54	9,872
2023-09-15	$41.71	$42.55	$41.70	$42.13	$42.13	45,451
2023-09-14	$41.34	$41.77	$41.11	$41.77	$41.77	8,449
2023-09-13	$40.72	$41.13	$40.72	$41.04	$41.04	11,864
2023-09-12	$40.80	$41.22	$40.66	$40.93	$40.93	22,393
2023-09-11	$41.73	$42.05	$40.39	$40.49	$40.49	15,699
2023-09-08	$40.87	$41.72	$40.87	$41.56	$41.56	10,229
2023-09-07	$41.50	$41.76	$40.80	$41.42	$41.42	19,845
2023-09-06	$43.00	$43.00	$41.56	$41.56	$41.56	11,490
2023-09-05	$43.44	$44.32	$42.80	$42.84	$42.84	9,871
2023-09-01	$42.35	$43.78	$41.45	$43.28	$43.28	19,166
2023-08-31	$42.40	$43.00	$41.65	$42.30	$42.30	27,192
2023-08-30	$43.70	$43.70	$41.96	$42.05	$42.05	15,570
2023-08-29	$43.03	$43.80	$43.03	$43.80	$43.80	13,742
2023-08-28	$43.04	$43.34	$42.90	$43.04	$43.04	10,829
2023-08-25	$44.40	$44.60	$42.87	$42.98	$42.98	13,636
2023-08-24	$43.62	$44.36	$43.36	$44.05	$44.05	10,719
2023-08-23	$43.55	$44.07	$43.46	$43.92	$43.92	12,705
2023-08-22	$44.75	$44.80	$43.37	$43.41	$43.41	16,058
2023-08-21	$44.25	$44.97	$43.73	$44.62	$44.62	13,549
2023-08-18	$43.61	$44.74	$43.61	$44.33	$44.33	11,442
2023-08-17	$44.57	$44.57	$44.05	$44.05	$44.05	10,151
2023-08-16	$44.38	$44.56	$44.01	$44.05	$44.05	9,988
2023-08-15	$44.87	$45.09	$44.10	$44.39	$44.39	20,372
2023-08-14	$44.95	$45.50	$44.95	$45.43	$45.43	12,346
2023-08-11	$45.86	$45.98	$45.06	$45.44	$45.44	14,630
2023-08-10	$46.70	$47.46	$45.59	$46.04	$46.04	16,830
2023-08-09	$46.02	$46.99	$45.54	$46.51	$46.51	31,990
2023-08-08	$47.35	$47.35	$45.57	$46.09	$46.09	41,431
2023-08-07	$47.54	$48.31	$47.37	$47.78	$47.78	19,168
2023-08-04	$47.10	$47.58	$47.10	$47.58	$47.58	11,886
2023-08-03	$46.38	$47.44	$46.26	$47.10	$47.10	27,674
2023-08-02	$47.32	$47.51	$46.50	$47.16	$47.16	17,976
2023-08-01	$48.10	$48.10	$46.38	$47.84	$47.84	30,716
2023-07-31	$47.50	$48.16	$47.31	$48.07	$48.07	28,668
2023-07-28	$47.45	$48.13	$45.98	$46.72	$46.72	21,844
2023-07-27	$46.85	$48.07	$46.49	$47.28	$47.28	14,860
2023-07-26	$46.72	$48.23	$46.31	$47.78	$47.78	18,557
2023-07-25	$44.80	$46.21	$44.46	$46.15	$46.15	29,617
2023-07-24	$43.02	$43.47	$42.74	$43.07	$43.07	13,121
2023-07-21	$43.48	$43.49	$42.68	$42.86	$42.86	15,408
2023-07-20	$43.45	$43.93	$43.02	$43.31	$43.31	23,061
2023-07-19	$42.12	$43.80	$42.12	$43.69	$43.69	15,911
2023-07-18	$40.71	$42.06	$40.71	$41.98	$41.98	23,593
2023-07-17	$39.88	$41.14	$39.88	$40.81	$40.81	11,985
2023-07-14	$40.49	$40.49	$39.66	$39.81	$39.81	11,212
2023-07-13	$40.09	$40.74	$39.42	$40.24	$40.24	17,073
2023-07-12	$40.99	$41.21	$39.78	$40.30	$40.30	17,784
2023-07-11	$39.58	$40.41	$39.58	$40.34	$40.34	16,923
2023-07-10	$39.60	$40.13	$39.60	$39.88	$39.88	15,386
2023-07-07	$39.38	$39.93	$39.29	$39.69	$39.69	25,632
2023-07-06	$38.79	$38.79	$38.11	$38.47	$38.47	14,176
2023-07-05	$39.01	$39.62	$38.34	$39.21	$39.21	25,882
2023-07-03	$38.25	$39.25	$38.15	$39.14	$39.14	12,210
2023-06-30	$38.54	$38.94	$37.87	$38.45	$38.45	19,275
2023-06-29	$38.95	$39.52	$38.14	$38.54	$38.54	16,438
2023-06-28	$38.71	$38.93	$38.50	$38.55	$38.55	16,035
2023-06-27	$39.30	$39.78	$38.73	$38.82	$38.82	24,558
2023-06-26	$39.09	$39.75	$38.93	$38.93	$38.93	18,830
2023-06-23	$38.92	$39.63	$37.58	$39.20	$39.20	127,739
2023-06-22	$39.59	$39.87	$39.14	$39.50	$39.50	20,335
2023-06-21	$41.75	$41.76	$40.47	$40.47	$40.47	15,553
2023-06-20	$42.29	$42.38	$41.54	$41.54	$41.54	21,794
2023-06-16	$43.41	$43.52	$42.13	$42.38	$42.38	36,897
2023-06-15	$42.98	$43.70	$42.77	$43.00	$43.00	24,378
2023-06-14	$43.58	$43.96	$42.82	$43.09	$43.09	54,910
2023-06-13	$42.95	$44.01	$42.43	$43.68	$43.68	35,024
2023-06-12	$41.80	$42.50	$41.48	$42.04	$42.04	33,070
2023-06-09	$42.61	$42.61	$41.51	$42.17	$42.17	18,486
2023-06-08	$42.76	$43.42	$41.52	$42.70	$42.70	77,914
2023-06-07	$40.87	$43.24	$40.87	$42.82	$42.82	46,973
2023-06-06	$38.11	$40.83	$38.11	$40.53	$40.53	30,920
2023-06-05	$38.71	$38.84	$37.74	$38.27	$38.27	52,262
2023-06-02	$37.77	$39.06	$37.20	$38.87	$38.87	30,441
2023-06-01	$37.08	$37.55	$36.05	$37.43	$37.43	33,832
2023-05-31	$36.65	$37.46	$35.64	$37.15	$37.15	56,899
2023-05-30	$36.75	$37.07	$36.23	$36.65	$36.65	26,295
2023-05-26	$36.23	$36.48	$35.89	$36.48	$36.48	13,151
2023-05-25	$36.57	$36.58	$35.35	$36.41	$36.41	37,654
2023-05-24	$36.72	$36.76	$36.00	$36.75	$36.75	32,332
2023-05-23	$36.14	$37.39	$35.18	$36.82	$36.82	30,944
2023-05-22	$35.24	$36.23	$35.01	$36.23	$36.23	19,420
2023-05-19	$34.99	$35.36	$34.43	$34.90	$34.90	33,345
2023-05-18	$34.05	$34.76	$33.71	$34.53	$34.53	15,331
2023-05-17	$33.71	$34.15	$33.31	$34.08	$34.08	19,266
2023-05-16	$32.23	$32.52	$31.99	$32.30	$32.30	19,052
2023-05-15	$32.81	$32.81	$31.83	$32.10	$32.10	19,810
2023-05-12	$31.56	$31.80	$31.25	$31.67	$31.67	26,893
2023-05-11	$31.69	$32.21	$31.55	$31.75	$31.54	18,142
2023-05-10	$32.10	$32.30	$31.50	$32.04	$31.83	27,737
2023-05-09	$31.47	$31.88	$31.12	$31.50	$31.29	15,367
2023-05-08	$32.59	$32.72	$31.66	$31.73	$31.52	15,947
2023-05-05	$32.05	$32.80	$31.88	$32.38	$32.38	31,370
2023-05-04	$31.76	$32.00	$30.88	$31.13	$31.13	37,777
2023-05-03	$31.18	$32.04	$30.28	$32.00	$32.00	57,205
2023-05-02	$34.92	$34.92	$30.93	$31.20	$31.20	31,400
2023-05-01	$36.55	$36.68	$34.83	$35.11	$35.11	23,709
2023-04-28	$35.81	$36.73	$35.48	$36.28	$36.28	27,906
2023-04-27	$35.20	$36.25	$35.03	$35.64	$35.64	19,491
2023-04-26	$33.88	$35.33	$33.88	$35.25	$35.25	22,215
2023-04-25	$35.74	$35.76	$33.79	$34.00	$34.00	28,046
2023-04-24	$36.39	$36.42	$35.89	$35.95	$35.95	17,495
2023-04-21	$36.42	$36.94	$35.93	$36.19	$36.19	22,880
2023-04-20	$36.44	$36.57	$35.87	$36.49	$36.49	10,741
2023-04-19	$36.08	$36.65	$36.08	$36.41	$36.41	16,646
2023-04-18	$36.40	$36.40	$35.23	$35.31	$35.31	16,331
2023-04-17	$35.55	$36.46	$35.25	$36.40	$36.40	10,722
2023-04-14	$36.90	$36.97	$35.51	$35.53	$35.53	21,153
2023-04-13	$36.43	$36.89	$36.36	$36.69	$36.69	16,774
2023-04-12	$36.65	$36.65	$36.25	$36.34	$36.34	15,874
2023-04-11	$37.31	$37.31	$36.53	$36.81	$36.81	17,560
2023-04-10	$36.33	$37.09	$36.33	$36.87	$36.87	20,730
2023-04-06	$36.59	$37.15	$36.51	$36.57	$36.57	33,622
2023-04-05	$36.50	$36.83	$36.19	$36.54	$36.54	16,616
2023-04-04	$37.05	$37.05	$36.47	$36.79	$36.79	22,404
2023-04-03	$37.25	$37.62	$36.83	$37.44	$37.44	47,985
2023-03-31	$37.19	$37.55	$36.96	$37.41	$37.41	58,556
2023-03-30	$38.20	$38.21	$37.00	$37.05	$37.05	21,295
2023-03-29	$37.64	$38.05	$37.42	$38.00	$38.00	33,837
2023-03-28	$38.79	$38.79	$37.25	$37.30	$37.30	135,699
2023-03-27	$39.44	$39.79	$38.66	$38.85	$38.85	103,169
2023-03-24	$37.53	$39.18	$37.34	$38.82	$38.82	28,357
2023-03-23	$39.37	$39.69	$37.56	$37.85	$37.85	39,617
2023-03-22	$40.56	$40.60	$39.02	$39.07	$39.07	59,447
2023-03-21	$40.70	$41.50	$40.52	$40.80	$40.80	190,170
2023-03-20	$40.19	$40.43	$39.45	$40.02	$40.02	76,770
2023-03-17	$41.55	$41.55	$39.31	$39.87	$39.87	159,875
2023-03-16	$40.04	$42.27	$39.10	$41.84	$41.84	78,608
2023-03-15	$38.46	$40.74	$38.10	$40.65	$40.65	107,735
2023-03-14	$40.01	$40.93	$39.18	$39.41	$39.41	67,520
2023-03-13	$40.22	$40.22	$37.61	$37.92	$37.92	49,954
2023-03-10	$41.23	$41.55	$40.25	$40.96	$40.96	58,954
2023-03-09	$44.10	$45.29	$41.59	$41.73	$41.73	78,915
2023-03-08	$44.81	$44.81	$44.06	$44.42	$44.42	13,641
2023-03-07	$46.04	$46.04	$44.63	$44.83	$44.83	25,157
2023-03-06	$45.83	$46.41	$45.67	$46.01	$46.01	59,565
2023-03-03	$45.19	$45.98	$44.50	$45.96	$45.96	44,660
2023-03-02	$45.68	$46.64	$44.26	$45.13	$45.13	58,608
2023-03-01	$46.13	$46.51	$45.58	$46.02	$46.02	54,941
2023-02-28	$46.13	$46.86	$46.13	$46.28	$46.28	84,896
2023-02-27	$47.07	$47.41	$45.98	$46.10	$46.10	47,809
2023-02-24	$47.34	$47.34	$46.74	$47.02	$47.02	22,215
2023-02-23	$47.19	$47.31	$46.61	$47.31	$47.31	23,238
2023-02-22	$47.21	$47.21	$46.33	$46.72	$46.72	30,659
2023-02-21	$48.21	$48.21	$46.78	$46.94	$46.94	40,971
2023-02-17	$47.96	$48.61	$47.78	$48.21	$48.21	77,975
2023-02-16	$48.00	$48.28	$47.76	$47.88	$47.88	57,947
2023-02-15	$47.38	$48.33	$47.24	$48.32	$48.32	195,826
2023-02-14	$47.80	$48.08	$47.45	$47.79	$47.79	36,642
2023-02-13	$48.00	$48.15	$47.55	$48.00	$47.79	46,663
2023-02-10	$47.95	$48.05	$47.64	$47.84	$47.63	20,047
2023-02-09	$48.57	$49.09	$47.78	$48.04	$47.83	14,079
2023-02-08	$49.11	$49.11	$48.31	$48.59	$48.38	16,073
2023-02-07	$48.92	$49.50	$48.70	$49.36	$49.14	17,916
2023-02-06	$49.24	$50.00	$48.66	$48.70	$48.49	19,712
2023-02-03	$49.40	$50.53	$49.40	$50.02	$49.80	21,428
2023-02-02	$48.70	$49.87	$48.70	$49.45	$49.23	26,846
2023-02-01	$47.88	$49.47	$47.88	$48.66	$48.45	24,357
2023-01-31	$48.01	$48.50	$47.79	$48.42	$48.21	23,737
2023-01-30	$47.21	$47.90	$47.21	$47.45	$47.24	15,200
2023-01-27	$47.26	$48.42	$47.09	$47.32	$47.32	11,130
2023-01-26	$47.02	$47.32	$46.83	$47.18	$47.18	8,889
2023-01-25	$46.50	$46.98	$46.11	$46.80	$46.80	13,248
2023-01-24	$46.55	$46.82	$45.89	$46.56	$46.56	19,502
2023-01-23	$47.63	$47.63	$46.56	$47.17	$47.17	15,182
2023-01-20	$46.81	$47.32	$46.75	$47.32	$47.32	18,236
2023-01-19	$46.51	$47.19	$46.20	$46.45	$46.45	8,888
2023-01-18	$47.49	$47.59	$46.68	$46.91	$46.91	8,722
2023-01-17	$47.89	$48.48	$47.74	$47.80	$47.80	14,786
2023-01-13	$48.07	$48.22	$47.77	$47.97	$47.97	7,296
2023-01-12	$47.45	$48.01	$47.04	$47.67	$47.67	19,593
2023-01-11	$47.47	$47.56	$46.97	$47.15	$47.15	10,936
2023-01-10	$46.11	$47.38	$46.00	$47.16	$47.16	15,655
2023-01-09	$46.59	$47.80	$46.27	$46.60	$46.60	11,818
2023-01-06	$46.00	$46.71	$46.00	$46.60	$46.60	12,743
2023-01-05	$45.34	$45.56	$44.72	$45.33	$45.33	20,756
2023-01-04	$45.82	$46.07	$45.24	$45.43	$45.43	10,229
2023-01-03	$45.77	$46.06	$45.09	$45.49	$45.49	16,111
2022-12-30	$45.99	$45.99	$45.54	$45.83	$45.83	46,310
2022-12-29	$45.23	$46.17	$45.17	$46.17	$46.17	12,126
2022-12-28	$45.57	$45.69	$45.06	$45.20	$45.20	15,027
2022-12-27	$45.95	$45.97	$45.64	$45.77	$45.77	11,718
2022-12-23	$45.36	$46.08	$45.31	$46.02	$46.02	13,800
2022-12-22	$45.98	$45.98	$45.02	$45.72	$45.72	22,051
2022-12-21	$45.34	$46.71	$45.34	$46.29	$46.29	21,627
2022-12-20	$45.55	$46.50	$44.20	$44.96	$44.96	17,898
2022-12-19	$45.86	$46.94	$44.92	$45.35	$45.35	20,282
2022-12-16	$45.16	$46.24	$44.43	$45.58	$45.58	72,336
2022-12-15	$47.00	$47.00	$45.50	$45.57	$45.57	29,986
2022-12-14	$48.80	$49.26	$47.49	$47.50	$47.50	34,872
2022-12-13	$50.13	$50.95	$48.79	$48.98	$48.98	40,464
2022-12-12	$49.90	$49.90	$49.18	$49.29	$49.29	25,904
2022-12-09	$49.70	$50.25	$49.40	$49.56	$49.56	19,393
2022-12-08	$50.17	$50.60	$49.91	$50.18	$50.18	22,518
2022-12-07	$50.38	$50.58	$49.84	$50.12	$50.12	23,973
2022-12-06	$50.12	$50.62	$50.07	$50.29	$50.29	25,980
2022-12-05	$51.92	$52.03	$50.12	$50.12	$50.12	19,978
2022-12-02	$51.48	$52.58	$51.02	$52.40	$52.40	20,657
2022-12-01	$52.19	$52.24	$50.76	$51.79	$51.79	28,445
2022-11-30	$51.80	$52.68	$51.00	$51.86	$51.86	252,083
2022-11-29	$52.20	$52.30	$51.29	$51.63	$51.63	18,197
2022-11-28	$53.59	$53.59	$51.92	$52.00	$52.00	21,192
2022-11-25	$52.69	$54.11	$52.57	$53.97	$53.97	15,450
2022-11-23	$52.28	$53.42	$52.11	$52.33	$52.33	20,105
2022-11-22	$52.55	$52.99	$52.03	$52.20	$52.20	27,021
2022-11-21	$52.10	$52.53	$51.86	$52.22	$52.22	17,318
2022-11-18	$52.33	$52.33	$51.55	$51.93	$51.93	24,698
2022-11-17	$51.43	$52.02	$50.71	$51.66	$51.66	16,304
2022-11-16	$52.04	$52.04	$51.15	$51.71	$51.71	64,412
2022-11-15	$51.62	$52.30	$51.06	$51.85	$51.85	61,290
2022-11-14	$52.07	$52.07	$51.18	$51.38	$51.38	25,863
2022-11-11	$52.69	$53.34	$51.51	$52.25	$52.04	29,738
2022-11-10	$50.80	$52.38	$50.80	$52.29	$52.08	29,192
2022-11-09	$49.50	$49.93	$49.48	$49.64	$49.44	10,614
2022-11-08	$49.82	$50.26	$49.53	$49.83	$49.63	28,010
2022-11-07	$49.99	$50.42	$49.72	$49.78	$49.58	12,552
2022-11-04	$49.91	$50.43	$49.47	$50.23	$50.23	11,860
2022-11-03	$49.40	$49.40	$48.58	$49.00	$49.00	12,103
2022-11-02	$50.77	$50.77	$49.27	$49.27	$49.27	18,234
2022-11-01	$51.82	$51.87	$50.78	$51.00	$51.00	13,781
2022-10-31	$50.78	$51.69	$50.62	$51.25	$51.25	19,069
2022-10-28	$49.37	$51.08	$49.37	$50.33	$50.33	18,369
2022-10-27	$49.21	$49.56	$48.34	$48.91	$48.91	35,179
2022-10-26	$49.18	$50.48	$48.66	$48.66	$48.66	27,171
2022-10-25	$52.60	$52.65	$48.78	$48.91	$48.91	41,765
2022-10-24	$53.20	$53.69	$53.00	$53.31	$53.31	18,307
2022-10-21	$52.48	$53.44	$52.48	$53.23	$53.23	15,971
2022-10-20	$54.00	$54.00	$51.99	$52.25	$52.25	13,822
2022-10-19	$53.97	$54.23	$53.36	$54.08	$54.08	18,794
2022-10-18	$55.44	$55.78	$53.54	$54.20	$54.20	18,940
2022-10-17	$55.07	$55.07	$53.90	$54.91	$54.91	24,174
2022-10-14	$53.18	$53.81	$53.18	$53.66	$53.66	21,504
2022-10-13	$50.34	$53.02	$50.25	$52.93	$52.93	74,217
2022-10-12	$51.00	$51.25	$50.89	$51.00	$51.00	50,235
2022-10-11	$50.78	$51.48	$50.63	$51.30	$51.30	44,949
2022-10-10	$51.00	$53.92	$50.85	$51.12	$51.12	25,306
2022-10-07	$51.89	$51.97	$50.86	$51.08	$51.08	12,909
2022-10-06	$52.25	$52.40	$51.78	$51.98	$51.98	29,129
2022-10-05	$52.87	$52.91	$52.38	$52.44	$52.44	14,508
2022-10-04	$52.33	$53.70	$52.33	$53.14	$53.14	17,755
2022-10-03	$51.69	$52.53	$51.58	$52.04	$52.04	18,031
2022-09-30	$51.09	$51.96	$51.03	$51.03	$51.03	73,013
2022-09-29	$51.23	$51.24	$50.44	$51.09	$51.09	19,287
2022-09-28	$51.25	$52.13	$50.83	$51.41	$51.41	22,085
2022-09-27	$51.86	$52.00	$50.89	$50.95	$50.95	17,171
2022-09-26	$51.25	$51.86	$51.05	$51.62	$51.62	27,652
2022-09-23	$51.45	$51.90	$50.64	$51.11	$51.11	16,454
2022-09-22	$52.60	$52.63	$51.03	$51.72	$51.72	22,089
2022-09-21	$52.79	$53.87	$52.15	$52.90	$52.90	28,612
2022-09-20	$52.44	$53.38	$51.68	$52.46	$52.46	38,245
2022-09-19	$52.31	$53.11	$52.31	$52.65	$52.65	20,236
2022-09-16	$51.49	$53.24	$50.91	$52.95	$52.95	47,386
2022-09-15	$51.70	$52.16	$51.59	$51.78	$51.78	16,790
2022-09-14	$51.50	$51.70	$51.15	$51.49	$51.49	18,274
2022-09-13	$52.30	$52.30	$50.91	$51.20	$51.20	34,711
2022-09-12	$52.26	$52.99	$52.25	$52.99	$52.99	17,524
2022-09-09	$52.48	$52.54	$52.22	$52.41	$52.41	16,708
2022-09-08	$51.74	$52.23	$50.48	$52.02	$52.02	13,192
2022-09-07	$52.28	$52.28	$51.30	$51.71	$51.71	15,927
2022-09-06	$52.00	$53.02	$50.75	$51.25	$51.25	10,139
2022-09-02	$52.50	$52.79	$51.53	$51.71	$51.71	15,239
2022-09-01	$52.40	$52.66	$51.73	$52.39	$52.39	17,739
2022-08-31	$52.72	$54.58	$52.35	$52.73	$52.73	16,107
2022-08-30	$53.04	$53.04	$52.60	$52.75	$52.75	16,865
2022-08-29	$53.15	$53.29	$52.86	$53.12	$53.12	15,075
2022-08-26	$53.66	$53.90	$53.10	$53.20	$53.20	16,373
2022-08-25	$53.65	$53.94	$53.40	$53.78	$53.78	12,404
2022-08-24	$53.68	$53.68	$53.00	$53.11	$53.11	9,173
2022-08-23	$53.10	$53.60	$52.95	$53.40	$53.40	13,335
2022-08-22	$54.50	$54.50	$53.42	$53.96	$53.96	15,359
2022-08-19	$55.37	$55.75	$54.55	$54.70	$54.70	43,187
2022-08-18	$55.98	$56.04	$53.93	$55.59	$55.59	35,658
2022-08-17	$55.98	$55.98	$54.87	$55.25	$55.25	21,060
2022-08-16	$54.33	$55.76	$54.23	$55.74	$55.74	23,051
2022-08-15	$53.98	$54.66	$53.50	$54.54	$54.54	21,957
2022-08-12	$53.90	$54.37	$53.54	$54.31	$54.31	19,384
2022-08-11	$53.45	$54.14	$53.35	$53.96	$53.75	24,906
2022-08-10	$54.08	$54.08	$52.84	$53.59	$53.38	22,205
2022-08-09	$53.51	$53.88	$53.25	$53.73	$53.52	12,959
2022-08-08	$53.24	$53.90	$52.64	$53.54	$53.33	29,890
2022-08-05	$52.69	$53.51	$52.67	$53.07	$52.87	13,946
2022-08-04	$52.57	$53.12	$52.38	$52.75	$52.55	8,155
2022-08-03	$54.21	$54.62	$53.43	$53.43	$53.22	23,977
2022-08-02	$53.70	$54.42	$53.40	$54.02	$53.81	46,655
2022-08-01	$53.48	$54.33	$53.07	$53.77	$53.56	34,435
2022-07-29	$53.23	$54.26	$53.11	$53.94	$53.73	20,938
2022-07-28	$51.47	$52.82	$50.71	$52.75	$52.55	23,625
2022-07-27	$49.74	$51.33	$49.37	$51.28	$51.08	14,697
2022-07-26	$48.69	$50.12	$48.69	$49.70	$49.51	8,051
2022-07-25	$48.02	$48.76	$47.97	$48.16	$47.97	10,212
2022-07-22	$47.10	$48.95	$47.02	$47.52	$47.34	18,537
2022-07-21	$46.62	$47.08	$46.10	$47.03	$46.85	15,120
2022-07-20	$46.64	$47.10	$46.16	$46.90	$46.72	12,695
2022-07-19	$46.09	$46.99	$46.09	$46.59	$46.41	13,424
2022-07-18	$45.76	$45.90	$45.16	$45.20	$45.03	7,729
2022-07-15	$44.80	$45.90	$44.80	$45.74	$45.56	15,695
2022-07-14	$44.21	$44.40	$43.49	$44.40	$44.23	9,049
2022-07-13	$44.88	$45.44	$44.74	$44.74	$44.57	10,686
2022-07-12	$45.01	$45.69	$44.75	$45.44	$45.26	15,485
2022-07-11	$45.22	$45.43	$44.84	$45.01	$44.84	9,203
2022-07-08	$45.65	$46.01	$45.32	$45.57	$45.39	9,402
2022-07-07	$46.18	$46.18	$45.56	$45.57	$45.39	12,673
2022-07-06	$45.80	$46.30	$45.36	$45.69	$45.51	22,443
2022-07-05	$45.52	$46.71	$44.81	$45.77	$45.59	30,327
2022-07-01	$45.56	$46.21	$45.52	$45.90	$45.72	23,058
2022-06-30	$45.20	$45.69	$44.95	$45.26	$45.09	20,836
2022-06-29	$46.20	$46.20	$45.03	$45.18	$45.01	10,429
2022-06-28	$46.79	$46.79	$45.65	$45.80	$45.62	11,630
2022-06-27	$46.21	$46.35	$46.02	$46.31	$46.13	9,929
2022-06-24	$45.74	$47.01	$45.70	$45.70	$45.52	53,168
2022-06-23	$46.40	$48.48	$45.42	$45.51	$45.33	32,177
2022-06-22	$45.60	$46.89	$45.58	$46.60	$46.42	23,032
2022-06-21	$45.26	$46.43	$45.22	$45.73	$45.55	23,435
2022-06-17	$44.71	$45.62	$44.16	$44.68	$44.51	56,291
2022-06-16	$45.00	$45.23	$44.24	$44.38	$44.21	17,554
2022-06-15	$45.14	$46.29	$45.12	$45.48	$45.30	32,341
2022-06-14	$44.00	$45.23	$44.00	$44.76	$44.59	22,913
2022-06-13	$44.04	$44.94	$43.96	$43.96	$43.79	16,829
2022-06-10	$44.80	$44.81	$44.53	$44.57	$44.40	13,126
2022-06-09	$45.52	$45.52	$44.94	$45.06	$44.89	12,648
2022-06-08	$46.48	$46.60	$46.05	$46.17	$45.99	12,993
2022-06-07	$46.59	$47.88	$46.51	$46.59	$46.41	11,343
2022-06-06	$47.03	$47.65	$46.36	$46.54	$46.36	16,017
2022-06-03	$46.50	$46.70	$46.18	$46.43	$46.25	13,115
2022-06-02	$46.10	$46.83	$45.75	$46.83	$46.65	16,070
2022-06-01	$46.70	$46.79	$45.65	$46.05	$45.87	29,782
2022-05-31	$45.85	$46.90	$45.25	$46.68	$46.50	25,299
2022-05-27	$46.48	$46.49	$45.96	$46.04	$45.86	21,191
2022-05-26	$46.61	$46.84	$46.14	$46.14	$45.96	11,031
2022-05-25	$45.31	$46.05	$45.31	$45.68	$45.50	14,486
2022-05-24	$44.86	$45.60	$44.64	$45.33	$45.16	22,122
2022-05-23	$44.70	$45.20	$44.49	$44.98	$44.81	13,291
2022-05-20	$44.55	$44.83	$43.82	$44.25	$44.08	24,622
2022-05-19	$44.80	$45.19	$44.51	$44.56	$44.39	40,858
2022-05-18	$45.18	$45.20	$44.67	$45.02	$44.85	31,939
2022-05-17	$44.41	$45.39	$44.41	$45.25	$45.08	30,186
2022-05-16	$43.75	$44.15	$43.30	$43.98	$43.81	21,224
2022-05-13	$43.80	$44.33	$43.10	$43.88	$43.71	29,258
2022-05-12	$43.46	$43.92	$43.37	$43.62	$43.45	29,259
2022-05-11	$43.68	$44.14	$43.37	$43.62	$43.25	25,976
2022-05-10	$43.70	$44.27	$43.05	$43.57	$43.20	54,348
2022-05-09	$43.10	$43.53	$42.42	$43.53	$43.16	23,639
2022-05-06	$44.00	$44.00	$43.15	$43.28	$42.92	26,777
2022-05-05	$44.66	$45.09	$43.51	$43.97	$43.60	27,199
2022-05-04	$44.70	$44.94	$44.02	$44.94	$44.56	21,657
2022-05-03	$43.19	$44.46	$43.17	$44.18	$43.81	35,198
2022-05-02	$42.37	$43.48	$42.37	$43.20	$42.84	67,924
2022-04-29	$42.18	$42.55	$41.81	$42.20	$41.85	46,807
2022-04-28	$42.59	$43.03	$41.79	$42.17	$41.82	25,114
2022-04-27	$43.73	$44.29	$42.24	$42.37	$42.01	27,415
2022-04-26	$45.27	$45.50	$43.32	$43.60	$43.23	26,439
2022-04-25	$45.75	$46.24	$45.34	$45.97	$45.58	35,507
2022-04-22	$46.00	$46.29	$45.03	$45.65	$45.27	77,571
2022-04-21	$46.67	$47.00	$46.12	$46.29	$45.90	17,869
2022-04-20	$45.90	$47.26	$45.74	$46.64	$46.25	60,956
2022-04-19	$45.69	$46.00	$45.69	$45.88	$45.49	36,198
2022-04-18	$45.22	$46.10	$45.21	$45.54	$45.16	22,213
2022-04-14	$46.03	$46.27	$45.05	$45.72	$45.34	28,280
2022-04-13	$44.56	$46.11	$44.56	$46.01	$45.62	28,607
2022-04-12	$45.54	$46.19	$44.59	$45.00	$44.62	28,924
2022-04-11	$46.20	$46.47	$45.26	$45.48	$45.10	26,723
2022-04-08	$46.98	$47.04	$46.01	$46.20	$45.81	22,618
2022-04-07	$47.01	$47.04	$46.50	$46.72	$46.33	31,641
2022-04-06	$48.40	$48.40	$47.25	$47.34	$46.94	16,832
2022-04-05	$48.09	$49.25	$47.65	$47.65	$47.25	28,509
2022-04-04	$49.88	$49.88	$47.95	$48.15	$47.75	20,271
2022-04-01	$49.96	$50.04	$49.28	$49.51	$49.09	13,244
2022-03-31	$49.71	$50.00	$48.98	$49.95	$49.53	44,284
2022-03-30	$50.80	$50.80	$49.61	$49.61	$49.19	10,694
2022-03-29	$50.65	$51.22	$50.12	$50.81	$50.38	8,644
2022-03-28	$50.74	$50.74	$49.90	$50.11	$49.69	11,572
2022-03-25	$50.73	$51.19	$50.70	$50.74	$50.31	11,408
2022-03-24	$49.76	$50.70	$49.70	$50.34	$49.92	11,635
2022-03-23	$50.12	$50.95	$49.89	$49.91	$49.49	18,613
2022-03-22	$50.75	$50.75	$49.64	$50.17	$49.75	29,880
2022-03-21	$50.28	$51.01	$50.09	$50.22	$49.80	31,264
2022-03-18	$50.57	$51.04	$48.94	$50.57	$50.15	62,560
2022-03-17	$51.14	$51.19	$50.22	$50.38	$49.96	16,619
2022-03-16	$50.78	$51.58	$50.39	$51.11	$50.68	21,663
2022-03-15	$51.48	$51.79	$50.26	$50.60	$50.18	16,719
2022-03-14	$50.56	$51.19	$49.90	$51.08	$50.65	21,633
2022-03-11	$51.41	$51.41	$50.46	$50.46	$50.04	17,417
2022-03-10	$50.68	$51.23	$50.43	$50.90	$50.47	23,085
2022-03-09	$51.45	$52.08	$50.95	$51.30	$50.87	25,724
2022-03-08	$52.25	$52.80	$50.95	$50.96	$50.53	15,903
2022-03-07	$52.20	$53.10	$52.20	$52.34	$51.90	16,842
2022-03-04	$52.97	$53.03	$52.35	$52.44	$52.00	8,840
2022-03-03	$53.60	$53.91	$53.23	$53.86	$53.41	9,761
2022-03-02	$52.07	$53.68	$52.07	$53.63	$53.18	15,461
2022-03-01	$53.69	$53.69	$51.31	$51.56	$51.13	32,883
2022-02-28	$52.53	$54.24	$52.53	$53.58	$53.13	28,728
2022-02-25	$51.31	$53.64	$51.28	$53.02	$52.57	21,118
2022-02-24	$51.21	$52.24	$49.14	$50.68	$50.25	60,321
2022-02-23	$53.15	$53.22	$52.53	$52.54	$52.10	9,523
2022-02-22	$53.10	$53.49	$52.80	$53.20	$52.75	36,187
2022-02-18	$52.63	$53.61	$52.27	$53.49	$53.04	22,230
2022-02-17	$53.48	$54.66	$52.19	$52.63	$52.19	21,710
2022-02-16	$53.75	$54.62	$53.54	$53.92	$53.47	14,138
2022-02-15	$53.55	$54.03	$52.00	$53.70	$53.25	14,607
2022-02-14	$53.61	$53.70	$53.30	$53.30	$52.85	9,957
2022-02-11	$53.85	$54.36	$53.72	$54.00	$53.35	17,625
2022-02-10	$53.26	$53.82	$52.83	$53.69	$53.04	20,725
2022-02-09	$54.84	$54.84	$53.39	$53.60	$52.95	15,933
2022-02-08	$54.04	$55.01	$54.04	$54.93	$54.27	31,371
2022-02-07	$53.92	$54.45	$53.76	$54.04	$53.39	7,847
2022-02-04	$53.87	$54.15	$53.35	$54.08	$53.43	23,807
2022-02-03	$53.79	$54.15	$52.51	$53.82	$53.17	44,437
2022-02-02	$54.93	$55.19	$53.69	$53.69	$53.04	38,721
2022-02-01	$55.47	$55.47	$54.32	$54.82	$54.16	49,092
2022-01-31	$54.59	$55.74	$53.77	$55.30	$54.63	71,500
2022-01-28	$54.59	$55.29	$53.62	$54.99	$54.32	26,883
2022-01-27	$56.06	$57.81	$54.34	$54.75	$54.09	18,821
2022-01-26	$55.33	$56.74	$55.33	$56.21	$55.53	26,886
2022-01-25	$53.80	$55.13	$52.60	$54.75	$54.09	28,666
2022-01-24	$52.46	$54.19	$52.25	$53.85	$53.20	38,554
2022-01-21	$52.36	$53.68	$52.36	$53.13	$52.49	25,061
2022-01-20	$53.61	$54.42	$52.75	$52.75	$52.11	23,594
2022-01-19	$54.19	$54.19	$53.02	$53.38	$52.73	14,727
2022-01-18	$55.41	$55.60	$54.06	$54.17	$53.51	12,569
2022-01-14	$54.73	$55.80	$54.38	$55.65	$54.98	17,802
2022-01-13	$54.95	$55.42	$54.60	$55.05	$54.38	19,528
2022-01-12	$55.98	$56.26	$55.15	$55.19	$54.52	25,984
2022-01-11	$57.75	$58.00	$55.70	$55.81	$55.13	23,916
2022-01-10	$57.99	$58.45	$56.86	$57.63	$56.93	29,672
2022-01-07	$58.28	$58.28	$57.07	$57.81	$57.11	46,678
2022-01-06	$55.85	$58.50	$55.85	$57.68	$56.98	48,528
2022-01-05	$54.42	$57.20	$54.42	$55.90	$55.22	64,375
2022-01-04	$53.44	$55.06	$52.99	$54.60	$53.94	50,533
2022-01-03	$52.05	$53.97	$51.54	$53.62	$52.97	40,599
2021-12-31	$52.07	$52.61	$51.49	$52.17	$51.54	23,138
2021-12-30	$52.24	$53.05	$51.81	$51.81	$51.18	17,901
2021-12-29	$51.80	$52.69	$51.80	$52.50	$51.86	27,167
2021-12-28	$51.49	$52.64	$50.08	$52.09	$51.46	28,502
2021-12-27	$50.26	$52.07	$49.80	$52.06	$51.43	42,082
2021-12-23	$50.20	$51.22	$48.83	$50.44	$49.83	14,827
2021-12-22	$48.82	$50.25	$48.15	$50.25	$49.64	24,668
2021-12-21	$48.67	$49.63	$48.11	$48.59	$48.00	41,028
2021-12-20	$49.49	$49.82	$47.43	$48.11	$47.53	22,883
2021-12-17	$50.38	$50.81	$48.93	$50.27	$49.66	86,151
2021-12-16	$50.82	$50.82	$49.60	$50.38	$49.77	34,403
2021-12-15	$51.80	$51.80	$49.68	$50.82	$50.20	36,827
2021-12-14	$51.80	$52.78	$50.47	$51.79	$51.16	27,206
2021-12-13	$52.74	$53.00	$52.04	$52.04	$51.41	18,436
2021-12-10	$52.58	$53.60	$52.58	$53.00	$52.36	7,067
2021-12-09	$52.52	$53.67	$51.60	$52.96	$52.32	10,913
2021-12-08	$53.86	$54.04	$52.68	$53.68	$53.03	12,323
2021-12-07	$54.24	$54.79	$53.50	$54.09	$53.44	15,008
2021-12-06	$54.11	$54.11	$53.19	$53.38	$52.73	18,320
2021-12-03	$54.55	$54.70	$52.78	$54.00	$53.35	15,325
2021-12-02	$53.62	$55.11	$53.12	$54.55	$53.89	21,092
2021-12-01	$53.76	$55.58	$53.60	$53.74	$53.09	30,347
2021-11-30	$52.60	$53.72	$52.60	$53.41	$52.76	40,223
2021-11-29	$54.70	$55.12	$52.31	$53.02	$52.38	21,332
2021-11-26	$55.02	$56.27	$53.88	$54.34	$53.68	16,317
2021-11-24	$56.40	$56.41	$55.99	$56.09	$55.41	7,914
2021-11-23	$56.39	$57.29	$56.31	$56.79	$56.10	14,752
2021-11-22	$55.45	$57.13	$55.45	$56.30	$55.62	28,391
2021-11-19	$55.29	$55.54	$54.82	$55.54	$54.87	19,568
2021-11-18	$55.38	$56.85	$55.35	$55.53	$54.86	21,682
2021-11-17	$55.65	$55.94	$55.04	$55.38	$54.71	35,246
2021-11-16	$56.12	$56.23	$54.85	$55.39	$54.72	32,826
2021-11-15	$57.41	$57.51	$55.37	$55.84	$55.16	19,192
2021-11-12	$59.68	$60.58	$56.90	$57.08	$56.39	28,814
2021-11-11	$61.87	$61.87	$59.36	$59.66	$58.73	47,513
2021-11-10	$59.73	$61.93	$59.04	$61.93	$60.97	47,708
2021-11-09	$59.48	$60.61	$58.99	$60.03	$59.10	30,444
2021-11-08	$59.38	$60.24	$59.38	$59.80	$58.87	23,645
2021-11-05	$58.35	$60.00	$58.35	$59.49	$58.56	41,668
2021-11-04	$55.99	$58.62	$55.99	$58.35	$57.44	30,383
2021-11-03	$54.99	$56.63	$54.99	$56.20	$55.33	28,316
2021-11-02	$53.84	$55.59	$53.84	$55.33	$54.47	15,296
2021-11-01	$54.44	$55.30	$53.87	$55.01	$54.15	32,023
2021-10-29	$52.20	$55.33	$52.05	$54.40	$53.55	39,489
2021-10-28	$51.50	$53.91	$50.21	$52.19	$51.38	25,640
2021-10-27	$48.77	$51.50	$48.77	$51.14	$50.34	48,213
2021-10-26	$48.05	$48.92	$48.05	$48.55	$47.79	8,596
2021-10-25	$48.60	$48.60	$48.05	$48.29	$47.54	12,591
2021-10-22	$47.20	$48.60	$47.20	$48.36	$47.61	29,484
2021-10-21	$47.35	$47.47	$47.13	$47.20	$46.47	6,108
2021-10-20	$47.01	$47.62	$47.01	$47.57	$46.83	9,283
2021-10-19	$47.18	$47.46	$47.10	$47.30	$46.56	10,451
2021-10-18	$47.65	$47.65	$47.15	$47.15	$46.42	7,150
2021-10-15	$47.75	$47.90	$47.40	$47.49	$46.75	21,027
2021-10-14	$47.10	$47.69	$46.77	$47.60	$46.86	13,365
2021-10-13	$46.25	$46.63	$46.14	$46.33	$45.61	7,396
2021-10-12	$46.71	$46.71	$46.07	$46.32	$45.60	8,659
2021-10-11	$47.22	$47.22	$46.25	$46.50	$45.78	8,461
2021-10-08	$46.48	$47.70	$46.48	$47.22	$46.49	21,551
2021-10-07	$46.50	$46.62	$46.21	$46.49	$45.77	19,272
2021-10-06	$46.04	$47.02	$45.41	$46.32	$45.60	28,609
2021-10-05	$45.10	$45.91	$44.98	$45.65	$44.94	10,209
2021-10-04	$45.26	$45.59	$44.33	$44.91	$44.21	31,943
2021-10-01	$44.89	$45.60	$44.48	$45.00	$44.30	9,864
2021-09-30	$45.23	$45.36	$44.54	$44.89	$44.19	9,458
2021-09-29	$44.25	$45.06	$44.25	$44.91	$44.21	4,505
2021-09-28	$45.20	$45.20	$44.10	$44.34	$43.65	5,240
2021-09-27	$43.53	$45.94	$43.53	$45.50	$44.79	17,283
2021-09-24	$42.52	$43.67	$42.34	$43.26	$42.59	12,636
2021-09-23	$43.00	$43.48	$42.50	$42.97	$42.30	59,399
2021-09-22	$43.15	$43.28	$42.64	$42.90	$42.23	45,635
2021-09-21	$43.88	$43.88	$42.61	$42.97	$42.30	13,066
2021-09-20	$40.27	$43.69	$39.75	$43.23	$42.56	43,104
2021-09-17	$43.78	$43.78	$41.88	$42.12	$41.46	77,281
2021-09-16	$44.34	$44.34	$43.58	$43.78	$43.10	10,327
2021-09-15	$43.55	$44.55	$43.55	$44.08	$43.39	16,181
2021-09-14	$43.82	$44.05	$43.63	$43.69	$43.01	14,980
2021-09-13	$43.81	$43.85	$43.80	$43.84	$43.16	7,596
2021-09-10	$43.83	$44.08	$43.55	$43.68	$43.00	14,276
2021-09-09	$44.24	$44.30	$43.83	$43.83	$43.15	9,768
2021-09-08	$44.30	$44.60	$44.20	$44.35	$43.66	14,984
2021-09-07	$44.63	$44.77	$44.01	$44.30	$43.61	9,619
2021-09-03	$45.16	$45.18	$44.52	$44.52	$43.83	7,088
2021-09-02	$45.50	$45.50	$45.13	$45.39	$44.68	6,932
2021-09-01	$45.31	$45.50	$45.06	$45.50	$44.79	13,260
2021-08-31	$45.16	$45.54	$44.84	$45.12	$44.42	65,850
2021-08-30	$45.31	$45.31	$44.89	$45.16	$44.46	11,084
2021-08-27	$45.06	$45.48	$44.59	$45.17	$44.47	34,677
2021-08-26	$45.32	$45.32	$44.81	$44.81	$44.11	12,045
2021-08-25	$45.17	$45.50	$44.93	$45.32	$44.62	14,029
2021-08-24	$45.22	$45.73	$44.23	$45.17	$44.47	65,424
2021-08-23	$45.78	$45.78	$44.88	$45.11	$44.41	74,327
2021-08-20	$43.97	$44.49	$43.97	$44.46	$43.77	9,529
2021-08-19	$44.57	$44.75	$43.94	$44.18	$43.49	16,011
2021-08-18	$45.19	$45.61	$44.74	$44.74	$44.04	15,932
2021-08-17	$45.00	$45.77	$44.94	$45.19	$44.49	15,677
2021-08-16	$44.96	$45.48	$44.89	$45.20	$44.50	9,673
2021-08-13	$45.49	$46.06	$45.20	$45.20	$44.50	20,041
2021-08-12	$45.47	$46.56	$45.01	$45.49	$44.78	85,688
2021-08-11	$45.23	$45.47	$44.87	$45.25	$44.35	69,961
2021-08-10	$45.02	$45.45	$45.02	$45.22	$44.32	7,200
2021-08-09	$45.00	$45.34	$44.82	$45.15	$44.25	7,391
2021-08-06	$45.74	$45.74	$44.69	$45.00	$44.11	48,003
2021-08-05	$45.84	$46.51	$45.32	$45.65	$44.74	19,721
2021-08-04	$45.40	$45.83	$45.20	$45.69	$44.78	8,592
2021-08-03	$45.13	$46.00	$44.94	$45.46	$44.56	6,967
2021-08-02	$45.22	$46.42	$44.55	$45.48	$44.58	11,092
2021-07-30	$45.53	$45.79	$44.78	$44.88	$43.99	6,917
2021-07-29	$45.84	$45.84	$44.66	$45.14	$44.24	19,486
2021-07-28	$44.59	$45.57	$44.15	$45.57	$44.66	5,075
2021-07-27	$44.97	$45.99	$44.66	$44.99	$44.10	4,651
2021-07-26	$44.57	$45.27	$44.57	$45.18	$44.28	7,532
2021-07-23	$44.33	$44.84	$44.15	$44.42	$43.54	9,436
2021-07-22	$45.03	$45.03	$43.96	$44.16	$43.28	9,315
2021-07-21	$45.10	$45.52	$44.67	$45.03	$44.14	18,365
2021-07-20	$44.85	$45.97	$44.65	$44.93	$44.04	40,942
2021-07-19	$44.68	$44.80	$44.37	$44.65	$43.76	12,529
2021-07-16	$45.39	$45.62	$45.17	$45.35	$44.45	8,243
2021-07-15	$45.22	$45.50	$45.00	$45.39	$44.49	6,880
2021-07-14	$45.45	$45.98	$45.09	$45.19	$44.29	7,766
2021-07-13	$45.82	$45.87	$45.02	$45.12	$44.22	16,521
2021-07-12	$45.29	$45.79	$45.29	$45.78	$44.87	7,597
2021-07-09	$45.29	$45.74	$45.29	$45.47	$44.57	5,374
2021-07-08	$44.68	$45.05	$43.80	$45.05	$44.16	17,063
2021-07-07	$44.78	$45.26	$44.38	$45.08	$44.18	10,275
2021-07-06	$45.28	$45.28	$43.83	$44.78	$43.89	16,021
2021-07-02	$45.25	$45.72	$44.66	$45.10	$44.20	11,799
2021-07-01	$45.30	$45.30	$44.78	$45.15	$44.25	10,846
2021-06-30	$45.56	$45.64	$44.94	$44.96	$44.07	12,534
2021-06-29	$45.82	$45.99	$45.26	$45.59	$44.68	29,029
2021-06-28	$46.27	$46.27	$45.35	$45.72	$44.81	22,252
2021-06-25	$46.49	$46.58	$46.12	$46.27	$45.35	92,165
2021-06-24	$46.49	$46.51	$46.07	$46.51	$45.59	12,868
2021-06-23	$46.30	$46.59	$46.00	$46.23	$45.31	13,449
2021-06-22	$45.08	$46.50	$44.56	$46.50	$45.58	15,137
2021-06-21	$45.08	$46.20	$44.58	$46.20	$45.28	30,422
2021-06-18	$45.23	$45.58	$44.42	$45.00	$44.11	50,701
2021-06-17	$46.11	$46.11	$45.37	$45.92	$45.01	14,841
2021-06-16	$45.80	$46.24	$45.53	$46.18	$45.26	22,432
2021-06-15	$44.43	$46.08	$44.01	$45.94	$45.03	25,902
2021-06-14	$45.92	$45.92	$44.13	$44.13	$43.25	32,299
2021-06-11	$46.20	$46.29	$41.58	$45.92	$45.01	39,618
2021-06-10	$46.00	$46.56	$45.70	$46.25	$45.33	16,138
2021-06-09	$45.99	$45.99	$45.49	$45.94	$45.03	13,729
2021-06-08	$45.06	$46.00	$44.77	$45.84	$44.93	18,835
2021-06-07	$45.00	$45.30	$44.47	$45.14	$44.24	40,669
2021-06-04	$44.95	$44.95	$44.46	$44.84	$43.95	6,682
2021-06-03	$44.73	$44.90	$44.50	$44.88	$43.99	7,938
2021-06-02	$45.17	$45.17	$44.76	$44.95	$44.06	8,257
2021-06-01	$44.20	$45.12	$44.20	$44.85	$43.96	24,249
2021-05-28	$44.25	$44.25	$43.37	$44.20	$43.32	16,590
2021-05-27	$44.44	$44.75	$43.98	$44.25	$43.37	12,467
2021-05-26	$43.22	$44.76	$43.22	$44.10	$43.22	23,639
2021-05-25	$44.30	$44.30	$43.00	$43.07	$42.21	10,830
2021-05-24	$44.49	$44.61	$43.73	$44.40	$43.52	7,662
2021-05-21	$45.00	$45.02	$43.65	$44.45	$43.57	15,540
2021-05-20	$44.33	$44.84	$44.03	$44.66	$43.77	6,505
2021-05-19	$44.36	$45.21	$42.97	$44.19	$43.31	16,362
2021-05-18	$44.96	$45.16	$44.66	$44.66	$43.77	15,893
2021-05-17	$44.92	$45.10	$44.68	$44.87	$43.98	10,962
2021-05-14	$44.07	$45.23	$44.05	$44.78	$43.89	17,286
2021-05-13	$43.25	$44.00	$42.15	$43.85	$42.98	18,147
2021-05-12	$44.02	$44.25	$43.04	$43.18	$42.17	28,770
2021-05-11	$43.41	$44.31	$43.41	$43.94	$42.91	18,061
2021-05-10	$43.99	$44.15	$43.55	$43.74	$42.72	19,613
2021-05-07	$42.57	$43.72	$42.24	$43.54	$42.52	16,943
2021-05-06	$41.74	$42.38	$41.74	$42.19	$41.20	12,092
2021-05-05	$41.96	$42.34	$41.12	$42.18	$41.19	34,266
2021-05-04	$42.00	$42.25	$41.50	$41.56	$40.59	20,289
2021-05-03	$42.10	$42.49	$41.68	$42.08	$41.09	30,136
2021-04-30	$41.00	$42.22	$40.66	$41.89	$40.91	25,850
2021-04-29	$41.00	$41.58	$40.77	$41.30	$40.33	13,341
2021-04-28	$40.54	$40.75	$40.30	$40.75	$39.80	10,254
2021-04-27	$40.40	$40.67	$40.28	$40.53	$39.58	6,791
2021-04-26	$40.06	$40.75	$40.06	$40.39	$39.44	11,059
2021-04-23	$39.67	$40.40	$39.65	$40.21	$39.27	10,809
2021-04-22	$39.26	$39.41	$39.16	$39.30	$38.38	7,778
2021-04-21	$39.13	$39.67	$39.12	$39.33	$38.41	6,956
2021-04-20	$39.51	$39.66	$38.75	$38.75	$37.84	7,114
2021-04-19	$39.67	$40.46	$39.27	$39.56	$38.63	10,653
2021-04-16	$40.00	$40.00	$39.82	$39.92	$38.98	7,578
2021-04-15	$39.80	$39.95	$39.07	$39.82	$38.89	15,558
2021-04-14	$39.58	$39.99	$39.52	$39.90	$38.97	9,021
2021-04-13	$37.99	$39.96	$37.99	$39.75	$38.82	10,806
2021-04-12	$39.48	$40.08	$39.00	$39.70	$38.77	22,306
2021-04-09	$40.05	$40.29	$39.40	$40.10	$39.16	8,598
2021-04-08	$39.95	$40.50	$38.44	$40.50	$39.55	7,608
2021-04-07	$40.36	$40.36	$39.50	$39.50	$38.57	13,539
2021-04-06	$40.56	$40.99	$40.25	$40.30	$39.36	20,019
2021-04-05	$40.06	$40.90	$40.06	$40.56	$39.61	10,053
2021-04-01	$39.84	$40.00	$39.39	$40.00	$39.06	6,338
2021-03-31	$39.72	$39.86	$39.38	$39.42	$38.50	14,144
2021-03-30	$40.08	$40.20	$38.58	$39.64	$38.71	6,171
2021-03-29	$40.50	$40.80	$40.01	$40.01	$39.07	11,014
2021-03-26	$39.79	$40.29	$39.75	$40.28	$39.34	10,965
2021-03-25	$38.10	$39.70	$38.10	$39.70	$38.77	10,032
2021-03-24	$39.00	$40.02	$37.65	$38.23	$37.33	11,668
2021-03-23	$39.62	$39.63	$38.64	$38.75	$37.84	15,646
2021-03-22	$40.90	$40.91	$39.50	$39.83	$38.90	14,082
2021-03-19	$40.04	$41.45	$39.51	$41.45	$40.48	89,059
2021-03-18	$39.91	$40.45	$39.91	$40.12	$39.18	12,460
2021-03-17	$39.71	$40.48	$39.00	$39.73	$38.80	20,365
2021-03-16	$39.80	$39.80	$39.24	$39.72	$38.79	9,820
2021-03-15	$41.25	$41.25	$40.21	$40.69	$39.74	15,176
2021-03-12	$41.38	$41.45	$40.79	$41.25	$40.28	22,463
2021-03-11	$41.61	$41.70	$40.69	$41.27	$40.30	17,389
2021-03-10	$40.00	$41.49	$39.81	$41.43	$40.46	34,595
2021-03-09	$39.63	$41.61	$39.63	$39.89	$38.96	51,178
2021-03-08	$39.15	$39.99	$39.10	$39.90	$38.97	34,346
2021-03-05	$38.95	$39.15	$38.46	$39.10	$38.18	31,425
2021-03-04	$38.54	$39.00	$37.66	$38.48	$37.58	48,982
2021-03-03	$37.49	$38.88	$37.24	$38.52	$37.62	33,461
2021-03-02	$37.38	$37.53	$37.08	$37.09	$36.22	9,584
2021-03-01	$37.66	$37.90	$36.86	$37.29	$36.42	18,641
2021-02-26	$37.30	$38.00	$36.15	$36.74	$35.88	25,159
2021-02-25	$37.00	$37.60	$36.79	$36.88	$36.02	21,514
2021-02-24	$36.00	$37.25	$36.00	$36.98	$36.11	27,663
2021-02-23	$35.66	$36.41	$35.66	$36.23	$35.38	18,637
2021-02-22	$35.05	$35.95	$35.05	$35.66	$34.82	12,708
2021-02-19	$35.07	$35.58	$35.06	$35.34	$34.51	10,042
2021-02-18	$35.30	$35.76	$34.73	$35.05	$34.23	11,408
2021-02-17	$35.54	$35.71	$35.31	$35.31	$34.48	8,473
2021-02-16	$35.46	$35.98	$35.45	$35.54	$34.71	8,240
2021-02-12	$34.99	$35.42	$34.91	$35.42	$34.59	17,604
2021-02-11	$34.90	$34.99	$34.75	$34.99	$34.17	9,104
2021-02-10	$34.88	$35.31	$34.65	$34.91	$33.94	24,605
2021-02-09	$34.50	$34.75	$34.39	$34.65	$33.68	10,517
2021-02-08	$34.05	$34.50	$34.05	$34.50	$33.54	9,427
2021-02-05	$33.50	$34.19	$33.49	$34.19	$33.24	7,916
2021-02-04	$32.80	$33.49	$32.80	$33.49	$32.56	8,694
2021-02-03	$32.59	$32.80	$32.38	$32.80	$31.89	12,932
2021-02-02	$32.31	$32.63	$31.59	$32.58	$31.67	9,219
2021-02-01	$31.34	$32.63	$31.10	$32.16	$31.26	11,038
2021-01-29	$32.03	$32.99	$30.65	$30.65	$29.80	18,234
2021-01-28	$32.52	$32.52	$31.46	$32.14	$31.24	12,161
2021-01-27	$32.30	$32.65	$30.00	$31.92	$31.03	23,007
2021-01-26	$32.93	$33.35	$32.19	$32.70	$31.79	14,460
2021-01-25	$32.92	$33.02	$32.45	$32.52	$31.61	12,520
2021-01-22	$31.08	$32.96	$30.99	$32.92	$32.00	22,546
2021-01-21	$31.85	$31.89	$31.42	$31.42	$30.54	21,977
2021-01-20	$32.74	$32.78	$31.84	$31.84	$30.95	11,832
2021-01-19	$32.51	$32.73	$32.28	$32.55	$31.64	9,501
2021-01-15	$32.70	$32.76	$32.06	$32.28	$31.38	10,677
2021-01-14	$33.87	$33.98	$32.80	$32.93	$32.01	9,834
2021-01-13	$32.68	$32.82	$32.12	$32.43	$31.53	9,902
2021-01-12	$32.01	$32.68	$32.01	$32.68	$31.77	7,273
2021-01-11	$31.84	$32.19	$31.84	$32.00	$31.11	8,148
2021-01-08	$32.70	$32.70	$32.00	$32.48	$31.57	13,120
2021-01-07	$32.33	$32.74	$32.25	$32.30	$31.40	12,625
2021-01-06	$30.69	$32.53	$30.69	$32.09	$31.20	14,768
2021-01-05	$30.17	$30.68	$30.07	$30.07	$29.23	14,687
2021-01-04	$30.65	$30.71	$29.26	$30.07	$29.23	28,860
2020-12-31	$30.58	$31.18	$30.44	$30.44	$29.59	6,507
2020-12-30	$30.67	$30.67	$30.55	$30.55	$29.70	5,406
2020-12-29	$31.07	$31.07	$30.06	$30.55	$29.70	9,722
2020-12-28	$31.51	$31.52	$30.90	$30.90	$30.04	5,650
2020-12-24	$31.59	$32.26	$31.08	$31.26	$30.39	3,335
2020-12-23	$31.30	$32.08	$30.93	$30.93	$30.07	6,421
2020-12-22	$32.75	$32.75	$30.82	$30.90	$30.04	15,983
2020-12-21	$31.41	$31.54	$30.90	$30.90	$30.04	19,605
2020-12-18	$31.90	$32.76	$31.42	$31.42	$30.54	54,853
2020-12-17	$32.60	$32.60	$31.23	$31.28	$30.41	14,413
2020-12-16	$31.73	$33.22	$31.73	$32.21	$31.31	21,296
2020-12-15	$30.00	$31.82	$30.00	$31.55	$30.67	15,161
2020-12-14	$30.78	$30.79	$29.40	$29.40	$28.58	11,393
2020-12-11	$30.90	$30.90	$30.39	$30.52	$29.67	7,999
2020-12-10	$30.70	$30.89	$30.64	$30.89	$30.03	7,533
2020-12-09	$31.22	$31.22	$30.81	$30.81	$29.95	17,585
2020-12-08	$30.74	$30.99	$30.58	$30.95	$30.09	10,871
2020-12-07	$30.96	$30.96	$30.58	$30.71	$29.85	8,537
2020-12-04	$30.62	$31.13	$30.48	$31.10	$30.23	12,910
2020-12-03	$30.17	$30.65	$30.08	$30.62	$29.77	23,387
2020-12-02	$29.98	$30.65	$29.85	$30.65	$29.80	8,549
2020-12-01	$30.50	$30.65	$30.25	$30.25	$29.41	11,401
2020-11-30	$30.64	$30.75	$30.04	$30.21	$29.37	14,179
2020-11-27	$30.46	$30.75	$30.46	$30.69	$29.83	2,910
2020-11-25	$30.98	$31.25	$30.62	$30.62	$29.77	7,325
2020-11-24	$30.24	$30.95	$30.17	$30.95	$30.09	22,742
2020-11-23	$30.23	$30.30	$29.60	$29.78	$28.95	14,328
2020-11-20	$29.53	$30.20	$29.00	$30.20	$29.36	48,742
2020-11-19	$29.62	$30.00	$29.50	$29.87	$29.04	11,168
2020-11-18	$30.00	$30.19	$29.64	$29.90	$29.07	34,510
2020-11-17	$28.96	$30.07	$28.96	$29.65	$28.82	24,735
2020-11-16	$29.22	$29.67	$29.03	$29.45	$28.63	19,909
2020-11-13	$28.35	$28.99	$28.35	$28.70	$27.90	15,419
2020-11-12	$28.07	$28.89	$27.99	$28.11	$27.33	17,610
2020-11-11	$28.47	$28.85	$27.98	$28.68	$27.73	18,634
2020-11-10	$26.69	$28.57	$26.69	$28.48	$27.54	100,865
2020-11-09	$28.05	$28.05	$25.37	$26.14	$25.28	23,402
2020-11-06	$26.35	$26.35	$25.89	$25.89	$25.03	5,781
2020-11-05	$24.96	$26.39	$24.62	$26.39	$25.52	8,895
2020-11-04	$25.65	$25.84	$24.93	$24.94	$24.12	12,054
2020-11-03	$26.54	$27.01	$25.53	$26.10	$25.24	35,539
2020-11-02	$25.99	$26.50	$25.98	$26.46	$25.59	13,912
2020-10-30	$25.78	$25.78	$25.48	$25.48	$24.64	7,826
2020-10-29	$25.80	$26.52	$25.56	$26.24	$25.37	5,715
2020-10-28	$26.22	$26.50	$25.30	$25.85	$25.00	9,376
2020-10-27	$24.81	$27.26	$24.59	$26.84	$25.95	85,596
2020-10-26	$24.39	$24.98	$23.93	$24.55	$23.74	8,278
2020-10-23	$24.77	$25.00	$24.35	$24.35	$23.55	9,638
2020-10-22	$24.51	$24.57	$24.42	$24.42	$23.61	5,630
2020-10-21	$24.41	$24.41	$24.16	$24.16	$23.36	2,524
2020-10-20	$24.43	$24.55	$23.73	$24.55	$23.74	3,935
2020-10-19	$24.13	$24.60	$24.13	$24.15	$23.35	9,872
2020-10-16	$23.89	$24.47	$23.63	$24.47	$23.66	7,883
2020-10-15	$23.13	$24.18	$23.13	$24.18	$23.38	7,222
2020-10-14	$22.53	$24.05	$22.53	$23.34	$22.57	9,267
2020-10-13	$22.73	$22.99	$22.45	$22.81	$22.06	6,035
2020-10-12	$22.76	$23.18	$22.76	$23.18	$22.41	8,036
2020-10-09	$23.24	$23.24	$22.85	$22.85	$22.10	4,019
2020-10-08	$22.99	$23.11	$22.29	$22.86	$22.10	8,545
2020-10-07	$22.14	$23.08	$22.13	$22.75	$22.00	13,484
2020-10-06	$22.30	$22.77	$21.80	$21.96	$21.23	11,200
2020-10-05	$23.15	$23.15	$21.50	$22.12	$21.39	52,711
2020-10-02	$22.25	$23.65	$22.25	$23.36	$22.59	7,116
2020-10-01	$23.21	$23.55	$23.21	$23.25	$22.48	3,242
2020-09-30	$23.59	$23.74	$23.53	$23.58	$22.80	5,301
2020-09-29	$24.25	$24.50	$23.64	$23.96	$23.17	4,095
2020-09-28	$23.75	$24.20	$23.75	$24.20	$23.40	3,853
2020-09-25	$22.30	$23.67	$22.30	$23.20	$22.43	4,998
2020-09-24	$22.39	$22.78	$22.27	$22.54	$21.80	4,042
2020-09-23	$23.63	$23.63	$22.10	$22.23	$21.50	12,203
2020-09-22	$22.57	$23.13	$22.24	$23.13	$22.37	6,333
2020-09-21	$24.60	$24.66	$23.01	$23.07	$22.31	14,953
2020-09-18	$23.88	$25.45	$23.50	$25.00	$24.17	46,178
2020-09-17	$22.00	$23.98	$22.00	$23.65	$22.87	3,708
2020-09-16	$23.88	$23.99	$23.52	$23.62	$22.84	7,082
2020-09-15	$23.37	$23.75	$23.36	$23.50	$22.72	3,563
2020-09-14	$23.93	$24.00	$23.80	$23.93	$23.14	5,849
2020-09-11	$23.56	$23.57	$22.86	$23.30	$22.53	6,793
2020-09-10	$24.29	$24.29	$23.27	$23.27	$22.50	11,659
2020-09-09	$24.40	$24.47	$23.85	$24.11	$23.31	11,115
2020-09-08	$24.58	$24.60	$23.75	$24.29	$23.49	15,950
2020-09-04	$25.00	$25.00	$24.02	$24.40	$23.59	11,584
2020-09-03	$24.99	$25.00	$24.50	$24.83	$24.01	13,736
2020-09-02	$24.34	$24.88	$24.23	$24.88	$24.06	11,478
2020-09-01	$23.61	$24.80	$22.96	$24.40	$23.59	28,352
2020-08-31	$23.51	$24.47	$23.44	$23.68	$22.90	22,958
2020-08-28	$23.26	$23.82	$23.26	$23.51	$22.73	6,505
2020-08-27	$24.59	$24.59	$23.34	$23.62	$22.84	17,187
2020-08-26	$22.44	$23.39	$22.30	$23.00	$22.24	7,017
2020-08-25	$23.32	$23.32	$22.81	$22.88	$22.12	5,467
2020-08-24	$23.05	$23.38	$22.80	$23.04	$22.28	17,029
2020-08-21	$22.38	$22.71	$22.27	$22.69	$21.94	7,953
2020-08-20	$22.14	$23.10	$22.01	$22.46	$21.72	20,599
2020-08-19	$21.95	$23.31	$21.91	$22.50	$21.76	35,931
2020-08-18	$22.10	$22.31	$21.86	$21.96	$21.23	32,750
2020-08-17	$22.60	$22.60	$22.00	$22.20	$21.47	17,808
2020-08-14	$22.66	$22.83	$22.50	$22.70	$21.95	13,999
2020-08-13	$22.50	$22.83	$22.50	$22.80	$22.05	8,935
2020-08-12	$23.00	$23.24	$22.95	$23.10	$22.19	22,882
2020-08-11	$23.25	$23.50	$22.81	$22.81	$21.91	15,122
2020-08-10	$22.83	$23.50	$22.83	$23.16	$22.25	15,836
2020-08-07	$22.26	$22.99	$22.26	$22.90	$22.00	10,669
2020-08-06	$22.75	$22.75	$22.28	$22.50	$21.61	11,120
2020-08-05	$22.76	$22.76	$22.13	$22.65	$21.76	11,749
2020-08-04	$22.85	$22.95	$22.00	$22.30	$21.42	13,444
2020-08-03	$21.68	$23.00	$21.68	$22.95	$22.05	9,653
2020-07-31	$21.82	$22.22	$21.80	$21.81	$20.95	24,369
2020-07-30	$21.58	$22.19	$21.51	$21.98	$21.12	13,609
2020-07-29	$21.50	$22.04	$21.40	$21.84	$20.98	12,804
2020-07-28	$21.56	$22.20	$21.23	$21.35	$20.51	25,318
2020-07-27	$21.62	$22.00	$21.25	$21.25	$20.41	11,652
2020-07-24	$21.97	$22.08	$21.70	$21.70	$20.85	16,378
2020-07-23	$21.88	$22.08	$21.86	$21.90	$21.04	4,897
2020-07-22	$22.10	$22.10	$21.92	$21.92	$21.06	3,940
2020-07-21	$21.78	$22.46	$21.78	$22.10	$21.23	10,952
2020-07-20	$22.18	$22.18	$21.36	$21.52	$20.67	2,922
2020-07-17	$22.08	$22.77	$22.08	$22.25	$21.37	4,331
2020-07-16	$22.61	$22.61	$21.94	$22.14	$21.27	12,327
2020-07-15	$22.32	$23.50	$22.23	$22.64	$21.75	15,299
2020-07-14	$21.10	$22.00	$20.96	$21.80	$20.94	7,661
2020-07-13	$22.36	$22.68	$21.54	$21.54	$20.69	11,373
2020-07-10	$20.82	$22.32	$20.82	$21.99	$21.12	8,203
2020-07-09	$22.12	$22.78	$20.11	$20.12	$19.33	20,872
2020-07-08	$22.74	$23.33	$21.88	$21.88	$21.02	12,802
2020-07-07	$22.92	$23.38	$22.50	$22.54	$21.65	11,402
2020-07-06	$23.25	$23.60	$23.25	$23.25	$22.34	11,093
2020-07-02	$24.11	$24.11	$23.13	$23.23	$22.32	4,993
2020-07-01	$23.54	$23.54	$23.23	$23.50	$22.58	5,258
2020-06-30	$23.47	$24.69	$23.47	$24.30	$23.34	8,988
2020-06-29	$22.43	$24.00	$22.43	$23.99	$23.05	15,262
2020-06-26	$22.71	$23.15	$22.00	$22.24	$21.36	63,871
2020-06-25	$22.89	$23.15	$22.61	$22.78	$21.88	27,385
2020-06-24	$23.50	$23.50	$22.51	$22.76	$21.86	17,392
2020-06-23	$23.50	$23.94	$23.40	$23.60	$22.67	9,450
2020-06-22	$22.83	$23.88	$22.83	$23.43	$22.51	7,978
2020-06-19	$23.92	$23.92	$22.78	$23.32	$22.40	29,445
2020-06-18	$22.71	$23.91	$22.71	$23.60	$22.67	18,329
2020-06-17	$25.00	$25.00	$23.29	$23.82	$22.88	8,374
2020-06-16	$24.77	$25.14	$23.04	$24.98	$24.00	8,201
2020-06-15	$22.82	$24.02	$22.54	$23.77	$22.83	11,073
2020-06-12	$23.20	$24.09	$22.66	$23.70	$22.77	17,493
2020-06-11	$22.08	$23.80	$22.08	$22.38	$21.50	17,572
2020-06-10	$26.79	$27.46	$24.92	$24.92	$23.94	10,189
2020-06-09	$26.76	$27.40	$26.09	$26.88	$25.82	8,515
2020-06-08	$26.79	$27.68	$25.56	$27.26	$26.19	25,415
2020-06-05	$26.10	$26.65	$26.04	$26.08	$25.05	36,885
2020-06-04	$24.86	$25.65	$24.63	$25.44	$24.44	23,692
2020-06-03	$24.76	$25.63	$24.76	$25.20	$24.21	13,128
2020-06-02	$25.61	$25.65	$24.07	$24.13	$23.18	12,204
2020-06-01	$24.68	$24.99	$23.98	$24.00	$23.06	19,353
2020-05-29	$25.49	$25.89	$24.27	$24.32	$23.36	15,710
2020-05-28	$26.20	$26.41	$25.35	$25.55	$24.54	16,432
2020-05-27	$24.54	$26.38	$23.12	$25.76	$24.75	21,561
2020-05-26	$23.15	$24.90	$23.15	$23.99	$23.05	18,346
2020-05-22	$22.04	$22.57	$21.45	$22.27	$21.39	18,160
2020-05-21	$23.45	$23.52	$21.70	$21.92	$21.06	13,911
2020-05-20	$21.66	$24.10	$21.50	$23.76	$22.82	26,284
2020-05-19	$22.46	$22.87	$20.97	$21.37	$20.53	14,214
2020-05-18	$21.34	$22.98	$21.34	$22.87	$21.97	25,429
2020-05-15	$19.93	$20.91	$19.53	$20.91	$20.09	13,461
2020-05-14	$20.97	$21.16	$17.30	$19.73	$18.95	50,486
2020-05-13	$21.68	$21.75	$21.15	$21.30	$20.31	27,581
2020-05-12	$22.25	$22.39	$21.70	$21.75	$20.74	22,137
2020-05-11	$22.78	$23.00	$22.10	$22.24	$21.20	22,404
2020-05-08	$22.93	$23.80	$22.24	$23.05	$21.98	21,288
2020-05-07	$22.14	$22.56	$22.12	$22.27	$21.23	11,941
2020-05-06	$22.16	$22.37	$21.50	$21.80	$20.78	16,389
2020-05-05	$23.15	$23.74	$21.78	$21.78	$20.77	18,011
2020-05-04	$22.83	$23.60	$21.98	$23.24	$22.16	10,426
2020-05-01	$23.50	$23.89	$21.70	$23.55	$22.45	19,311
2020-04-30	$24.84	$25.80	$23.56	$23.73	$22.62	22,132
2020-04-29	$25.21	$26.01	$24.65	$26.00	$24.79	31,758
2020-04-28	$23.98	$26.07	$23.60	$24.02	$22.90	16,838
2020-04-27	$23.30	$23.80	$23.30	$23.75	$22.64	16,838
2020-04-24	$21.70	$23.37	$21.70	$23.28	$22.20	11,797
2020-04-23	$22.12	$22.34	$21.55	$21.88	$20.86	16,447
2020-04-22	$22.16	$22.83	$21.82	$22.34	$21.30	7,604
2020-04-21	$20.56	$22.22	$20.56	$22.08	$21.05	8,609
2020-04-20	$22.37	$22.87	$20.52	$21.40	$20.40	29,522
2020-04-17	$21.00	$23.41	$21.00	$23.18	$22.10	25,280
2020-04-16	$20.84	$21.08	$19.65	$20.03	$19.10	25,645
2020-04-15	$21.75	$22.00	$20.89	$21.01	$20.03	25,062
2020-04-14	$22.48	$23.43	$21.73	$21.98	$20.96	18,427
2020-04-13	$23.42	$23.42	$21.91	$22.02	$20.99	15,114
2020-04-09	$22.60	$24.04	$22.25	$23.70	$22.60	31,479
2020-04-08	$21.80	$22.79	$21.80	$22.60	$21.55	26,736
2020-04-07	$23.20	$23.81	$20.28	$21.63	$20.62	55,184
2020-04-06	$21.70	$23.20	$21.70	$23.20	$22.12	22,452
2020-04-03	$20.11	$21.29	$20.11	$20.96	$19.98	22,178
2020-04-02	$21.32	$23.96	$20.00	$20.80	$19.83	31,218
2020-04-01	$23.90	$23.90	$21.11	$21.54	$20.54	25,349
2020-03-31	$22.68	$24.27	$21.79	$24.27	$23.14	54,172
2020-03-30	$23.75	$25.18	$20.62	$23.06	$21.99	59,440
2020-03-27	$25.93	$27.31	$23.26	$24.07	$22.95	23,762
2020-03-26	$25.48	$28.03	$25.48	$26.94	$25.68	36,794
2020-03-25	$26.55	$26.77	$25.31	$25.42	$24.24	25,579
2020-03-24	$26.00	$26.71	$25.24	$26.50	$25.27	33,012
2020-03-23	$26.11	$26.19	$25.02	$25.34	$24.16	30,558
2020-03-20	$29.66	$30.07	$26.00	$26.01	$24.80	36,682
2020-03-19	$25.61	$30.25	$25.61	$30.25	$28.84	25,990
2020-03-18	$30.30	$31.25	$25.47	$25.47	$24.28	37,558
2020-03-17	$28.44	$31.25	$27.61	$31.25	$29.79	44,531
2020-03-16	$25.97	$30.30	$25.92	$27.69	$26.40	74,127
2020-03-13	$26.30	$31.08	$26.26	$30.01	$28.61	28,162
2020-03-12	$28.24	$29.30	$25.01	$25.99	$24.78	25,938
2020-03-11	$29.69	$29.69	$27.15	$29.59	$28.21	22,290
2020-03-10	$31.58	$31.60	$29.33	$30.30	$28.89	22,180
2020-03-09	$31.30	$32.53	$30.06	$30.99	$29.55	25,666
2020-03-06	$32.06	$33.32	$31.45	$32.90	$31.37	20,882
2020-03-05	$33.83	$34.81	$32.51	$33.11	$31.57	26,017
2020-03-04	$34.29	$34.50	$33.57	$34.50	$32.89	11,928
2020-03-03	$34.28	$35.90	$33.79	$34.13	$32.54	20,645
2020-03-02	$32.65	$34.62	$32.26	$34.62	$33.01	19,424
2020-02-28	$34.17	$34.17	$32.82	$32.82	$31.29	24,197
2020-02-27	$34.73	$35.80	$34.27	$34.71	$33.09	29,991
2020-02-26	$35.19	$35.55	$34.85	$35.01	$33.38	8,175
2020-02-25	$36.09	$36.15	$34.52	$35.14	$33.50	16,353
2020-02-24	$36.47	$36.62	$36.20	$36.25	$34.56	7,310
2020-02-21	$37.33	$37.78	$36.70	$37.20	$35.47	13,087
2020-02-20	$37.50	$37.88	$35.82	$37.68	$35.92	10,308
2020-02-19	$37.25	$38.00	$36.80	$37.36	$35.62	37,994
2020-02-18	$36.61	$37.77	$36.05	$37.40	$35.66	102,630
2020-02-14	$36.67	$36.67	$35.97	$36.35	$34.66	13,713
2020-02-13	$36.43	$37.02	$36.29	$36.72	$35.01	7,374
2020-02-12	$36.78	$36.84	$36.62	$36.65	$34.80	6,118
2020-02-11	$36.35	$36.78	$36.00	$36.60	$34.75	10,572
2020-02-10	$36.20	$36.74	$36.02	$36.13	$34.31	9,647
2020-02-07	$36.50	$36.50	$35.81	$36.35	$34.52	9,998
2020-02-06	$36.85	$36.98	$36.52	$36.78	$34.92	8,736
2020-02-05	$36.55	$37.28	$36.27	$37.02	$35.15	16,728
2020-02-04	$36.12	$37.27	$36.12	$36.39	$34.55	10,733
2020-02-03	$35.92	$37.47	$35.71	$35.71	$33.91	18,339
2020-01-31	$36.37	$36.37	$35.11	$35.62	$33.82	15,994
2020-01-30	$36.00	$38.98	$35.96	$36.12	$34.30	14,260
2020-01-29	$36.30	$37.17	$35.99	$36.14	$34.32	14,526
2020-01-28	$36.90	$37.44	$36.10	$36.38	$34.54	12,551
2020-01-27	$36.08	$36.78	$35.47	$36.20	$34.37	14,701
2020-01-24	$36.52	$36.87	$36.03	$36.20	$34.37	11,539
2020-01-23	$36.40	$36.69	$36.00	$36.52	$34.68	21,394
2020-01-22	$36.51	$36.85	$36.29	$36.46	$34.62	6,657
2020-01-21	$37.40	$37.63	$36.73	$36.73	$34.88	14,829
2020-01-17	$37.95	$38.42	$37.03	$37.44	$35.55	27,492
2020-01-16	$37.45	$37.70	$36.89	$37.65	$35.75	13,949
2020-01-15	$37.51	$37.77	$37.15	$37.30	$35.42	6,543
2020-01-14	$37.50	$37.76	$37.05	$37.54	$35.64	7,934
2020-01-13	$36.90	$37.89	$36.21	$37.50	$35.61	16,638
2020-01-10	$37.46	$37.46	$36.87	$37.21	$35.33	8,407
2020-01-09	$37.65	$37.98	$37.31	$37.56	$35.66	13,458
2020-01-08	$37.52	$38.23	$37.39	$37.56	$35.66	14,082
2020-01-07	$38.14	$38.14	$36.51	$37.55	$35.65	10,914
2020-01-06	$37.64	$38.38	$37.64	$38.00	$36.08	13,222
2020-01-03	$37.94	$38.33	$37.64	$37.83	$35.92	16,845
2020-01-02	$38.35	$38.83	$37.83	$38.35	$36.41	14,171
2019-12-31	$38.10	$38.60	$37.73	$38.36	$36.42	13,563
2019-12-30	$38.05	$38.34	$37.55	$38.12	$36.20	7,215
2019-12-27	$38.05	$38.48	$38.05	$38.18	$36.25	7,972
2019-12-26	$38.05	$38.80	$36.78	$38.30	$36.37	14,553
2019-12-24	$38.35	$38.62	$38.21	$38.21	$36.28	5,196
2019-12-23	$38.75	$38.79	$37.99	$38.44	$36.50	12,313
2019-12-20	$38.84	$39.05	$38.43	$39.05	$37.08	36,994
2019-12-19	$38.70	$39.04	$38.35	$38.85	$36.89	11,510
2019-12-18	$38.83	$38.90	$38.16	$38.90	$36.94	15,265
2019-12-17	$38.16	$38.62	$38.00	$38.62	$36.67	26,119
2019-12-16	$38.66	$38.96	$37.78	$38.17	$36.24	23,641
2019-12-13	$37.49	$38.84	$37.49	$38.79	$36.83	25,935
2019-12-12	$37.90	$37.90	$37.21	$37.90	$35.99	10,842
2019-12-11	$37.56	$37.90	$36.87	$37.48	$35.59	8,241
2019-12-10	$36.87	$37.55	$36.76	$37.55	$35.65	8,990
2019-12-09	$37.04	$37.10	$36.43	$36.76	$34.90	7,652
2019-12-06	$37.19	$37.49	$36.64	$36.89	$35.03	19,563
2019-12-05	$36.73	$37.07	$36.70	$36.80	$34.94	6,610
2019-12-04	$37.02	$37.47	$36.81	$36.81	$34.95	8,593
2019-12-03	$37.00	$37.15	$36.81	$36.84	$34.98	4,001
2019-12-02	$37.27	$37.27	$36.78	$37.02	$35.15	7,739
2019-11-29	$37.34	$37.50	$36.75	$37.38	$35.49	4,937
2019-11-27	$37.47	$37.71	$37.20	$37.22	$35.34	5,814
2019-11-26	$37.90	$37.90	$37.50	$37.71	$35.81	7,249
2019-11-25	$37.30	$37.95	$37.01	$37.61	$35.71	9,465
2019-11-22	$36.96	$37.40	$36.52	$37.40	$35.51	5,163
2019-11-21	$37.39	$37.43	$36.82	$36.84	$34.98	5,029
2019-11-20	$37.60	$37.65	$37.16	$37.16	$35.28	21,136
2019-11-19	$37.30	$37.84	$37.08	$37.69	$35.79	11,519
2019-11-18	$36.63	$37.34	$36.59	$37.20	$35.32	9,503
2019-11-15	$37.25	$37.30	$36.45	$36.53	$34.69	12,061
2019-11-14	$36.60	$37.38	$36.60	$37.04	$35.17	6,707
2019-11-13	$36.96	$37.44	$36.76	$37.08	$35.07	8,572
2019-11-12	$37.39	$37.70	$36.92	$37.24	$35.22	11,641
2019-11-11	$37.01	$37.27	$36.98	$37.27	$35.25	8,046
2019-11-08	$37.00	$37.39	$36.94	$37.05	$35.04	9,634
2019-11-07	$36.81	$37.14	$36.63	$37.00	$34.99	12,057
2019-11-06	$36.51	$36.75	$36.28	$36.60	$34.61	9,415
2019-11-05	$36.65	$36.74	$36.29	$36.55	$34.56	18,144
2019-11-04	$36.77	$36.77	$36.44	$36.65	$34.66	5,393
2019-11-01	$36.48	$36.50	$36.16	$36.38	$34.40	12,501
2019-10-31	$36.44	$36.44	$36.13	$36.41	$34.43	12,992
2019-10-30	$36.40	$36.90	$36.26	$36.40	$34.42	16,869
2019-10-29	$36.08	$36.40	$35.92	$36.38	$34.40	12,633
2019-10-28	$36.16	$36.37	$35.89	$35.96	$34.01	15,352
2019-10-25	$35.85	$36.35	$35.85	$36.02	$34.06	10,973
2019-10-24	$36.60	$36.60	$35.94	$36.07	$34.11	12,219
2019-10-23	$36.20	$37.00	$36.03	$36.94	$34.93	21,254
2019-10-22	$35.85	$36.25	$35.85	$36.08	$34.12	10,119
2019-10-21	$36.50	$36.50	$36.12	$36.25	$34.28	13,663
2019-10-18	$35.87	$36.25	$35.85	$36.17	$34.21	15,836
2019-10-17	$36.02	$36.23	$35.85	$36.01	$34.05	9,129
2019-10-16	$36.15	$36.15	$35.70	$35.80	$33.86	13,226
2019-10-15	$36.08	$36.15	$35.94	$36.03	$34.07	10,937
2019-10-14	$36.00	$36.20	$35.76	$36.20	$34.23	5,420
2019-10-11	$36.32	$36.50	$36.13	$36.34	$34.37	13,718
2019-10-10	$36.43	$36.43	$35.91	$35.96	$34.01	7,012
2019-10-09	$36.05	$36.65	$35.92	$36.19	$34.22	12,610
2019-10-08	$36.15	$36.45	$35.78	$36.01	$34.05	13,883
2019-10-07	$35.52	$36.98	$35.52	$36.33	$34.36	29,456
2019-10-04	$35.60	$36.00	$35.10	$35.66	$33.72	27,908
2019-10-03	$35.88	$35.88	$35.09	$35.61	$33.68	8,402
2019-10-02	$36.01	$36.01	$35.27	$35.79	$33.85	16,485
2019-10-01	$36.59	$36.78	$35.97	$35.97	$34.02	9,288
2019-09-30	$36.55	$36.96	$36.30	$36.43	$34.45	24,076
2019-09-27	$36.80	$36.89	$36.41	$36.58	$34.59	9,205
2019-09-26	$37.05	$37.15	$36.42	$36.61	$34.62	12,547
2019-09-25	$36.78	$37.40	$36.43	$37.09	$35.08	18,585
2019-09-24	$37.36	$37.69	$36.57	$36.77	$34.77	26,254
2019-09-23	$37.00	$37.30	$36.76	$37.30	$35.27	11,617
2019-09-20	$35.29	$37.22	$35.25	$37.19	$35.17	63,812
2019-09-19	$35.52	$37.48	$35.29	$35.29	$33.37	29,914
2019-09-18	$35.75	$35.93	$35.44	$35.60	$33.67	14,967
2019-09-17	$35.60	$35.95	$35.54	$35.69	$33.75	12,126
2019-09-16	$35.30	$35.95	$34.90	$35.79	$33.85	22,175
2019-09-13	$35.46	$36.00	$35.07	$35.62	$33.69	15,307
2019-09-12	$34.88	$35.84	$34.80	$35.43	$33.51	18,183
2019-09-11	$34.61	$35.39	$34.61	$34.99	$33.09	16,063
2019-09-10	$33.64	$34.71	$33.21	$34.63	$32.75	14,346
2019-09-09	$33.53	$34.00	$33.32	$33.98	$32.13	9,322
2019-09-06	$33.76	$33.76	$33.25	$33.35	$31.54	9,717
2019-09-05	$33.17	$33.67	$33.17	$33.50	$31.68	10,646
2019-09-04	$33.18	$33.64	$32.73	$32.88	$31.09	15,198
2019-09-03	$33.40	$33.87	$32.97	$32.97	$31.18	10,752
2019-08-30	$33.97	$34.00	$33.14	$33.40	$31.59	12,368
2019-08-29	$33.55	$34.09	$33.55	$33.93	$32.09	12,706
2019-08-28	$32.86	$33.39	$32.86	$33.39	$31.58	8,926
2019-08-27	$33.35	$33.38	$32.54	$32.75	$30.97	5,707
2019-08-26	$33.10	$33.80	$32.78	$33.80	$31.96	5,156
2019-08-23	$33.55	$33.56	$32.51	$32.70	$30.92	20,655
2019-08-22	$33.54	$33.87	$33.00	$33.51	$31.69	10,666
2019-08-21	$33.56	$33.78	$33.30	$33.69	$31.86	14,460
2019-08-20	$33.62	$33.64	$33.13	$33.50	$31.68	3,472
2019-08-19	$33.52	$34.00	$33.19	$33.52	$31.70	5,281
2019-08-16	$33.18	$33.75	$33.18	$33.65	$31.82	5,573
2019-08-15	$33.30	$33.47	$33.00	$33.01	$31.22	12,433
2019-08-14	$32.91	$33.26	$32.61	$33.00	$31.21	15,932
2019-08-13	$33.00	$33.85	$32.99	$33.67	$31.70	9,135
2019-08-12	$32.73	$33.07	$32.73	$32.87	$30.94	8,646
2019-08-09	$33.02	$33.65	$32.93	$33.03	$31.09	10,612
2019-08-08	$33.07	$33.80	$33.07	$33.10	$31.16	8,588
2019-08-07	$33.00	$33.25	$32.63	$32.82	$30.90	9,857
2019-08-06	$33.52	$33.78	$32.94	$32.94	$31.01	6,378
2019-08-05	$33.03	$33.65	$32.99	$33.31	$31.36	10,859
2019-08-02	$33.31	$34.64	$33.04	$33.80	$31.82	17,009
2019-08-01	$34.26	$34.86	$33.55	$33.57	$31.60	13,330
2019-07-31	$35.37	$35.71	$34.85	$34.85	$32.81	21,757
2019-07-30	$34.42	$35.96	$34.38	$35.45	$33.37	13,021
2019-07-29	$34.15	$34.94	$34.03	$34.59	$32.56	10,101
2019-07-26	$33.58	$36.33	$33.58	$34.41	$32.39	24,816
2019-07-25	$32.54	$33.44	$32.29	$33.30	$31.35	134,361
2019-07-24	$32.10	$32.50	$31.90	$32.47	$30.57	54,857
2019-07-23	$32.60	$33.00	$32.15	$32.22	$30.33	9,479
2019-07-22	$31.56	$32.14	$31.56	$32.05	$30.17	8,160
2019-07-19	$32.13	$32.34	$31.65	$32.20	$30.31	20,256
2019-07-18	$32.41	$32.58	$32.28	$32.34	$30.45	5,955
2019-07-17	$32.60	$32.72	$32.31	$32.32	$30.43	4,329
2019-07-16	$32.55	$32.69	$32.42	$32.69	$30.77	7,442
2019-07-15	$32.28	$32.80	$32.28	$32.67	$30.76	11,797
2019-07-12	$32.56	$32.86	$31.99	$32.19	$30.30	23,705
2019-07-11	$32.61	$33.00	$32.50	$32.67	$30.76	5,995
2019-07-10	$33.06	$33.33	$32.20	$32.40	$30.50	22,350
2019-07-09	$32.60	$33.36	$32.60	$33.20	$31.25	7,099
2019-07-08	$33.56	$33.63	$31.99	$32.80	$30.88	22,435
2019-07-05	$32.32	$33.44	$31.91	$33.31	$31.36	6,341
2019-07-03	$32.65	$32.84	$32.09	$32.49	$30.59	11,523
2019-07-02	$32.95	$33.30	$32.37	$32.50	$30.60	16,616
2019-07-01	$35.04	$35.04	$32.92	$33.07	$31.13	24,770
2019-06-28	$33.93	$35.89	$33.49	$34.83	$32.79	94,278
2019-06-27	$32.97	$34.01	$32.97	$34.01	$32.02	14,044
2019-06-26	$33.25	$33.50	$32.88	$33.00	$31.07	8,840
2019-06-25	$32.51	$32.86	$32.49	$32.83	$30.91	4,787
2019-06-24	$33.14	$33.36	$32.66	$32.66	$30.75	9,993
2019-06-21	$32.55	$33.70	$32.55	$33.44	$31.48	41,145
2019-06-20	$33.06	$33.38	$32.55	$32.68	$30.77	10,427
2019-06-19	$33.10	$33.40	$33.00	$33.11	$31.17	14,568
2019-06-18	$32.82	$33.34	$32.82	$33.20	$31.25	6,199
2019-06-17	$33.00	$33.28	$32.60	$32.80	$30.88	18,931
2019-06-14	$33.11	$33.23	$32.58	$33.04	$31.10	11,914
2019-06-13	$33.00	$33.38	$32.72	$32.99	$31.06	10,792
2019-06-12	$33.09	$33.45	$32.53	$32.62	$30.71	19,331
2019-06-11	$33.29	$33.42	$32.97	$33.40	$31.44	6,844
2019-06-10	$32.75	$33.47	$32.51	$33.20	$31.25	8,666
2019-06-07	$32.62	$33.42	$32.39	$32.80	$30.88	12,428
2019-06-06	$32.86	$33.40	$32.62	$32.70	$30.78	8,839
2019-06-05	$33.40	$33.40	$32.75	$32.75	$30.83	4,677
2019-06-04	$33.01	$33.67	$32.94	$33.45	$31.49	6,049
2019-06-03	$32.37	$33.23	$32.37	$32.84	$30.92	9,441
2019-05-31	$33.00	$33.09	$32.50	$32.58	$30.67	16,759
2019-05-30	$33.11	$33.63	$32.97	$33.30	$31.35	8,305
2019-05-29	$32.37	$33.38	$32.37	$33.17	$31.23	15,906
2019-05-28	$32.84	$32.99	$32.50	$32.62	$30.71	11,786
2019-05-24	$32.93	$33.24	$32.82	$33.00	$31.07	6,107
2019-05-23	$32.92	$33.07	$32.54	$32.64	$30.73	14,685
2019-05-22	$33.32	$33.92	$33.01	$33.03	$31.09	12,207
2019-05-21	$33.48	$33.85	$33.00	$33.59	$31.62	12,509
2019-05-20	$32.88	$33.63	$32.88	$33.28	$31.33	9,367
2019-05-17	$33.36	$33.37	$32.84	$33.22	$31.27	8,559
2019-05-16	$32.98	$33.67	$32.88	$33.40	$31.44	11,573
2019-05-15	$32.80	$33.14	$32.75	$33.14	$31.20	8,157
2019-05-14	$32.65	$33.15	$32.65	$33.15	$31.21	20,223
2019-05-13	$32.87	$33.22	$32.59	$32.59	$30.56	8,908
2019-05-10	$33.06	$33.85	$33.06	$33.41	$31.33	10,065
2019-05-09	$32.80	$33.50	$32.71	$33.06	$31.00	11,671
2019-05-08	$33.00	$33.21	$32.32	$32.90	$30.85	9,759
2019-05-07	$33.25	$33.28	$32.60	$32.84	$30.80	8,182
2019-05-06	$33.45	$33.65	$33.13	$33.41	$31.33	7,306
2019-05-03	$32.75	$33.89	$32.75	$33.79	$31.69	7,367
2019-05-02	$32.77	$33.10	$32.24	$32.40	$30.38	20,177
2019-05-01	$33.08	$33.10	$32.54	$32.60	$30.57	6,953
2019-04-30	$33.52	$33.69	$33.17	$33.55	$31.46	9,464
2019-04-29	$32.90	$33.52	$32.34	$33.52	$31.43	14,309
2019-04-26	$32.56	$33.07	$32.56	$33.00	$30.95	5,929
2019-04-25	$31.68	$32.68	$31.49	$32.57	$30.54	21,652
2019-04-24	$32.25	$32.25	$31.85	$31.89	$29.90	10,477
2019-04-23	$31.20	$32.61	$31.20	$32.27	$30.26	24,565
2019-04-22	$32.67	$32.67	$31.22	$31.22	$29.28	23,254
2019-04-18	$32.70	$33.10	$32.45	$32.80	$30.76	5,127
2019-04-17	$32.71	$33.00	$32.71	$32.81	$30.77	3,847
2019-04-16	$32.55	$32.84	$32.46	$32.62	$30.59	10,439
2019-04-15	$32.74	$32.74	$32.23	$32.35	$30.34	6,102
2019-04-12	$32.31	$32.81	$32.15	$32.74	$30.70	16,753
2019-04-11	$32.21	$32.45	$31.70	$32.09	$30.09	13,920
2019-04-10	$32.43	$32.56	$32.02	$32.53	$30.50	15,428
2019-04-09	$32.47	$32.94	$31.50	$32.42	$30.40	25,547
2019-04-08	$32.23	$32.72	$31.95	$32.48	$30.46	24,588
2019-04-05	$31.85	$32.23	$31.73	$32.20	$30.20	12,952
2019-04-04	$31.00	$31.79	$31.00	$31.63	$29.66	14,727
2019-04-03	$31.20	$31.44	$30.92	$31.20	$29.26	15,820
2019-04-02	$31.10	$31.36	$30.80	$31.19	$29.25	13,885
2019-04-01	$31.10	$31.66	$29.92	$31.04	$29.11	66,830
2019-03-29	$32.30	$32.92	$30.57	$30.80	$28.88	90,966
2019-03-28	$32.24	$33.06	$32.10	$32.30	$30.29	9,243
2019-03-27	$31.84	$33.03	$31.69	$32.60	$30.57	14,816
2019-03-26	$31.48	$32.26	$30.92	$32.03	$30.04	28,247
2019-03-25	$30.81	$33.67	$30.80	$31.36	$29.41	30,972
2019-03-22	$33.10	$33.10	$30.64	$30.80	$28.88	11,570
2019-03-21	$33.67	$33.89	$33.34	$33.34	$31.26	10,055
2019-03-20	$34.10	$34.57	$33.57	$33.70	$31.60	9,157
2019-03-19	$35.20	$35.20	$34.00	$34.10	$31.98	10,027
2019-03-18	$33.94	$35.20	$33.80	$35.11	$32.92	15,132
2019-03-15	$35.24	$36.00	$33.36	$33.75	$31.65	42,872
2019-03-14	$35.80	$36.24	$35.27	$35.27	$33.07	13,481
2019-03-13	$36.33	$36.74	$35.30	$35.80	$33.57	24,508
2019-03-12	$36.30	$36.74	$35.95	$36.45	$34.18	15,282
2019-03-11	$35.55	$36.35	$35.36	$36.12	$33.87	12,945
2019-03-08	$35.15	$35.81	$35.15	$35.29	$33.09	13,831
2019-03-07	$35.95	$36.12	$34.99	$35.22	$33.03	7,603
2019-03-06	$36.96	$37.19	$35.61	$35.73	$33.51	11,112
2019-03-05	$37.10	$37.24	$36.83	$37.14	$34.83	8,665
2019-03-04	$37.35	$37.35	$36.84	$37.04	$34.73	16,827
2019-03-01	$35.22	$37.25	$35.02	$37.25	$34.93	24,202
2019-02-28	$36.44	$36.90	$36.14	$36.18	$33.93	14,104
2019-02-27	$36.19	$36.59	$35.83	$36.44	$34.17	6,682
2019-02-26	$35.99	$36.48	$35.09	$36.06	$33.81	15,886
2019-02-25	$36.40	$36.93	$35.57	$35.63	$33.41	12,129
2019-02-22	$36.78	$36.78	$35.39	$36.40	$34.13	17,022
2019-02-21	$35.45	$36.73	$35.19	$36.30	$34.04	15,213
2019-02-20	$35.16	$35.50	$34.95	$35.19	$33.00	21,283
2019-02-19	$34.97	$35.27	$34.86	$35.13	$32.94	18,772
2019-02-15	$34.69	$35.44	$34.69	$34.88	$32.71	26,115
2019-02-14	$35.19	$35.35	$34.60	$34.67	$32.51	8,835
2019-02-13	$35.11	$35.50	$34.85	$35.10	$32.79	13,957
2019-02-12	$34.46	$35.27	$34.21	$35.27	$32.95	10,208
2019-02-11	$35.00	$35.00	$34.26	$34.67	$32.39	9,409
2019-02-08	$35.00	$35.48	$34.76	$34.95	$32.65	12,508
2019-02-07	$33.74	$35.23	$33.74	$35.05	$32.74	13,465
2019-02-06	$35.00	$35.43	$35.00	$35.40	$33.07	2,444
2019-02-05	$34.94	$35.24	$34.80	$35.15	$32.84	9,568
2019-02-04	$35.49	$35.49	$34.74	$35.14	$32.83	12,820
2019-02-01	$35.03	$36.50	$34.90	$35.18	$32.87	11,630
2019-01-31	$34.50	$35.77	$34.35	$35.21	$32.89	14,803
2019-01-30	$34.42	$35.03	$33.97	$34.65	$32.37	28,873
2019-01-29	$34.35	$35.11	$33.54	$34.61	$32.33	37,867
2019-01-28	$34.30	$34.75	$34.21	$34.50	$32.23	17,415
2019-01-25	$34.67	$35.51	$34.60	$34.99	$32.69	19,496
2019-01-24	$33.69	$34.96	$33.51	$34.47	$32.20	12,666
2019-01-23	$33.17	$39.80	$32.97	$33.40	$31.20	57,297
2019-01-22	$32.85	$33.80	$32.20	$32.26	$30.14	22,056
2019-01-18	$32.97	$33.25	$32.66	$32.83	$30.67	8,289
2019-01-17	$32.90	$33.16	$32.45	$32.75	$30.60	11,111
2019-01-16	$32.57	$33.01	$32.22	$32.56	$30.42	15,458
2019-01-15	$32.91	$32.91	$32.00	$32.40	$30.27	17,782
2019-01-14	$32.44	$33.29	$32.06	$32.45	$30.32	15,541
2019-01-11	$32.31	$32.90	$32.15	$32.70	$30.55	9,703
2019-01-10	$33.16	$33.16	$31.76	$32.53	$30.39	31,761
2019-01-09	$33.46	$33.73	$33.01	$33.67	$31.46	7,942
2019-01-08	$34.41	$34.41	$33.26	$33.69	$31.47	6,525
2019-01-07	$34.26	$34.74	$33.75	$34.07	$31.83	12,064
2019-01-04	$33.96	$34.49	$33.61	$34.35	$32.09	11,256
2019-01-03	$33.02	$33.72	$32.34	$33.46	$31.26	12,502
2019-01-02	$33.78	$33.80	$32.76	$33.49	$31.29	23,267
2018-12-31	$34.33	$35.51	$33.32	$33.90	$31.67	9,567
2018-12-28	$33.09	$34.70	$32.07	$34.20	$31.95	17,451
2018-12-27	$32.25	$34.41	$32.25	$33.12	$30.94	20,678
2018-12-26	$32.86	$32.97	$30.29	$32.97	$30.80	17,723
2018-12-24	$32.54	$33.46	$31.88	$31.89	$29.79	8,486
2018-12-21	$33.20	$34.20	$32.40	$32.40	$30.27	40,753
2018-12-20	$33.31	$34.14	$33.18	$33.20	$31.02	16,106
2018-12-19	$33.21	$33.85	$32.90	$33.18	$31.00	18,483
2018-12-18	$34.32	$34.92	$33.20	$33.30	$31.11	18,423
2018-12-17	$34.06	$34.87	$34.06	$34.30	$32.04	17,269
2018-12-14	$34.86	$35.05	$34.01	$34.04	$31.80	5,328
2018-12-13	$35.88	$35.88	$35.00	$35.02	$32.72	6,511
2018-12-12	$37.72	$37.72	$35.25	$35.58	$33.24	15,744
2018-12-11	$35.50	$35.70	$34.90	$35.45	$33.12	6,984
2018-12-10	$34.86	$35.50	$34.08	$35.38	$33.05	5,525
2018-12-07	$35.30	$36.71	$34.51	$34.51	$32.24	22,620
2018-12-06	$35.26	$35.85	$35.03	$35.03	$32.73	3,985
2018-12-04	$36.90	$36.90	$35.05	$35.48	$33.15	8,489
2018-12-03	$36.66	$37.00	$35.87	$36.77	$34.35	23,246
2018-11-30	$35.04	$36.73	$35.04	$36.33	$33.94	13,967
2018-11-29	$34.00	$35.43	$34.00	$35.20	$32.88	11,145
2018-11-28	$33.79	$34.48	$33.66	$33.97	$31.74	6,041
2018-11-27	$33.75	$34.44	$33.60	$33.64	$31.43	6,116
2018-11-26	$34.50	$35.40	$33.30	$33.53	$31.32	13,512
2018-11-23	$33.85	$34.50	$33.24	$34.50	$32.23	4,220
2018-11-21	$33.22	$34.08	$31.74	$33.91	$31.68	9,907
2018-11-20	$33.27	$33.72	$32.51	$33.18	$31.00	17,664
2018-11-19	$33.40	$33.94	$32.59	$33.26	$31.07	8,468
2018-11-16	$33.33	$34.44	$31.98	$33.48	$31.28	14,383
2018-11-15	$34.76	$34.76	$32.00	$33.49	$31.29	9,628
2018-11-14	$33.61	$34.54	$33.61	$34.05	$31.81	17,715
2018-11-13	$33.90	$34.74	$33.55	$34.37	$31.99	6,904
2018-11-12	$33.89	$34.03	$33.60	$33.60	$31.27	5,890
2018-11-09	$33.61	$35.74	$33.43	$33.63	$31.30	6,731
2018-11-08	$33.91	$35.49	$33.78	$33.90	$31.55	6,487
2018-11-07	$34.51	$34.56	$33.79	$34.20	$31.83	5,311
2018-11-06	$33.43	$35.19	$33.05	$34.17	$31.80	18,584
2018-11-05	$34.02	$34.02	$33.54	$33.72	$31.38	5,711
2018-11-02	$33.92	$34.00	$33.22	$34.00	$31.64	6,976
2018-11-01	$33.56	$33.82	$33.00	$33.75	$31.41	14,806
2018-10-31	$33.80	$33.80	$32.80	$33.67	$31.34	7,861
2018-10-30	$33.42	$34.12	$33.40	$33.74	$31.40	7,930
2018-10-29	$33.95	$34.38	$32.39	$33.60	$31.27	14,457
2018-10-26	$34.88	$34.88	$33.91	$33.96	$31.61	9,196
2018-10-25	$35.07	$35.90	$34.73	$35.20	$32.76	14,852
2018-10-24	$35.50	$37.75	$34.85	$34.85	$32.43	7,244
2018-10-23	$35.62	$36.08	$35.50	$35.50	$33.04	2,843
2018-10-22	$35.89	$36.50	$35.89	$36.32	$33.80	5,732
2018-10-19	$35.69	$36.86	$35.69	$35.84	$33.36	7,990
2018-10-18	$36.42	$36.90	$35.67	$36.03	$33.53	13,313
2018-10-17	$37.43	$37.59	$36.18	$36.20	$33.69	89,421
2018-10-16	$37.66	$37.85	$37.02	$37.68	$35.07	7,027
2018-10-15	$37.25	$37.67	$37.25	$37.41	$34.82	5,459
2018-10-12	$36.96	$37.60	$36.93	$37.06	$34.49	16,697
2018-10-11	$37.18	$37.48	$36.76	$37.00	$34.44	13,343
2018-10-10	$37.59	$38.00	$36.92	$37.05	$34.48	6,955
2018-10-09	$36.39	$37.79	$36.39	$37.45	$34.85	10,834
2018-10-08	$36.40	$36.53	$35.94	$36.30	$33.78	12,172
2018-10-05	$36.52	$36.57	$36.09	$36.09	$33.59	4,609
2018-10-04	$36.22	$36.48	$35.82	$36.32	$33.80	9,190
2018-10-03	$35.54	$36.22	$35.54	$36.22	$33.71	4,553
2018-10-02	$36.70	$36.70	$35.25	$35.45	$32.99	13,538
2018-10-01	$37.45	$37.72	$36.80	$36.80	$34.25	6,972
2018-09-28	$36.43	$37.59	$36.34	$37.27	$34.69	13,438
2018-09-27	$38.78	$39.20	$36.45	$36.66	$34.12	32,945
2018-09-26	$38.89	$39.00	$38.22	$38.66	$35.98	13,448
2018-09-25	$38.99	$38.99	$38.23	$38.67	$35.99	5,557
2018-09-24	$38.94	$39.22	$38.40	$38.72	$36.04	8,070
2018-09-21	$38.52	$39.99	$36.31	$39.10	$36.39	33,230
2018-09-20	$38.51	$39.30	$38.33	$38.60	$35.92	7,158
2018-09-19	$38.26	$38.74	$38.00	$38.24	$35.59	7,420
2018-09-18	$38.71	$38.80	$38.50	$38.58	$35.91	14,453
2018-09-17	$39.00	$39.00	$38.60	$38.71	$36.03	10,500
2018-09-14	$39.06	$39.20	$38.78	$38.82	$36.13	10,761
2018-09-13	$39.80	$39.80	$38.40	$39.23	$36.51	9,473
2018-09-12	$39.55	$39.76	$39.55	$39.72	$36.97	11,318
2018-09-11	$39.50	$39.75	$39.40	$39.68	$36.93	10,453
2018-09-10	$39.80	$39.80	$39.35	$39.71	$36.96	15,239
2018-09-07	$39.60	$39.75	$39.50	$39.70	$36.95	7,117
2018-09-06	$39.80	$39.95	$39.59	$39.70	$36.95	13,140
2018-09-05	$39.74	$39.99	$39.10	$39.91	$37.14	7,353
2018-09-04	$40.00	$40.00	$37.61	$39.87	$37.11	6,700
2018-08-31	$40.00	$40.00	$39.80	$40.00	$37.23	16,645
2018-08-30	$39.82	$40.00	$39.72	$40.00	$37.23	14,736
2018-08-29	$39.58	$39.89	$39.49	$39.85	$37.09	7,844
2018-08-28	$39.69	$39.79	$39.12	$39.39	$36.66	9,468
2018-08-27	$40.00	$40.00	$39.73	$39.77	$37.01	16,699
2018-08-24	$39.99	$40.00	$39.78	$39.93	$37.16	13,378
2018-08-23	$39.54	$39.98	$39.10	$39.92	$37.15	14,669
2018-08-22	$39.44	$39.99	$39.20	$39.67	$36.92	18,203
2018-08-21	$39.37	$39.91	$39.37	$39.64	$36.89	24,156
2018-08-20	$39.60	$39.60	$39.35	$39.51	$36.77	7,153
2018-08-17	$39.41	$39.59	$39.33	$39.45	$36.72	14,138
2018-08-16	$39.47	$39.55	$39.20	$39.55	$36.81	7,876
2018-08-15	$39.16	$39.61	$38.77	$39.17	$36.45	15,672
2018-08-14	$38.84	$39.70	$38.00	$39.40	$36.67	16,271
2018-08-13	$38.62	$39.48	$38.50	$38.65	$35.85	8,642
2018-08-10	$39.17	$39.44	$39.04	$39.08	$36.25	9,946
2018-08-09	$39.22	$39.42	$38.63	$39.13	$36.30	13,356
2018-08-08	$39.15	$39.71	$39.15	$39.26	$36.42	17,094
2018-08-07	$39.46	$39.55	$39.20	$39.30	$36.46	4,865
2018-08-06	$39.49	$39.49	$39.16	$39.25	$36.41	5,333
2018-08-03	$39.65	$39.75	$39.08	$39.22	$36.38	14,719
2018-08-02	$39.15	$39.75	$38.95	$39.47	$36.61	8,264
2018-08-01	$39.59	$39.75	$39.40	$39.40	$36.55	2,653
2018-07-31	$39.45	$39.90	$39.45	$39.64	$36.77	14,709
2018-07-30	$39.80	$39.97	$39.67	$39.77	$36.89	20,775
2018-07-27	$40.00	$40.00	$39.50	$39.54	$36.68	7,665
2018-07-26	$39.90	$40.00	$39.80	$39.80	$36.92	10,485
2018-07-25	$39.57	$40.00	$39.57	$39.80	$36.92	3,399
2018-07-24	$40.00	$40.00	$39.79	$39.79	$36.91	3,603
2018-07-23	$39.85	$40.00	$39.31	$39.99	$37.10	6,068
2018-07-20	$39.70	$39.89	$39.41	$39.86	$36.97	8,497
2018-07-19	$39.74	$39.95	$39.53	$39.55	$36.69	3,815
2018-07-18	$39.88	$39.88	$39.59	$39.59	$36.72	4,987
2018-07-17	$39.78	$40.00	$39.69	$39.69	$36.82	26,705
2018-07-16	$39.29	$39.89	$39.22	$39.60	$36.73	6,573
2018-07-13	$39.60	$39.67	$39.40	$39.40	$36.55	5,274
2018-07-12	$39.91	$39.91	$39.15	$39.50	$36.64	5,481
2018-07-11	$39.94	$39.94	$39.54	$39.67	$36.80	4,890
2018-07-10	$40.00	$40.00	$38.64	$39.90	$37.01	8,998
2018-07-09	$39.91	$39.95	$39.53	$39.91	$37.02	7,626
2018-07-06	$39.56	$39.95	$39.56	$39.91	$37.02	6,872
2018-07-05	$39.75	$39.95	$39.28	$39.90	$37.01	10,185
2018-07-03	$39.73	$39.95	$39.59	$39.87	$36.98	3,173
2018-07-02	$38.92	$39.95	$38.92	$39.88	$36.99	14,039
2018-06-29	$39.56	$39.56	$38.80	$39.02	$36.20	7,703
2018-06-28	$39.34	$39.73	$38.18	$39.51	$36.65	9,703
2018-06-27	$39.01	$39.60	$39.01	$39.24	$36.40	9,593
2018-06-26	$38.62	$41.49	$38.61	$39.75	$36.87	29,385
2018-06-25	$39.38	$40.50	$38.94	$39.81	$36.93	31,824
2018-06-22	$39.10	$40.00	$38.47	$39.90	$37.01	117,501
2018-06-21	$39.23	$39.50	$38.96	$39.12	$36.29	8,618
2018-06-20	$39.00	$39.50	$38.87	$39.26	$36.42	16,161
2018-06-19	$38.90	$39.97	$38.86	$39.10	$36.27	10,393
2018-06-18	$38.05	$39.00	$36.10	$38.97	$36.15	19,824
2018-06-15	$37.62	$38.53	$36.66	$37.95	$35.20	36,456
2018-06-14	$36.87	$37.85	$36.87	$37.81	$35.07	9,724
2018-06-13	$37.56	$37.80	$37.10	$37.65	$34.92	7,459
2018-06-12	$37.14	$37.36	$37.14	$37.24	$34.54	4,732
2018-06-11	$37.33	$37.65	$37.00	$37.14	$34.45	9,279
2018-06-08	$37.34	$37.50	$36.84	$37.30	$34.60	6,540
2018-06-07	$37.00	$37.50	$36.97	$37.28	$34.58	9,725
2018-06-06	$36.79	$37.15	$36.75	$36.93	$34.26	6,032
2018-06-05	$36.68	$37.12	$36.53	$36.67	$34.02	13,107
2018-06-04	$36.75	$37.39	$36.10	$36.62	$33.97	10,263
2018-06-01	$35.85	$36.95	$35.74	$36.95	$34.28	9,854
2018-05-31	$36.60	$36.78	$36.11	$36.56	$33.91	7,602
2018-05-30	$36.99	$37.24	$36.38	$36.39	$33.76	15,928
2018-05-29	$36.92	$37.00	$35.40	$36.88	$34.21	11,202
2018-05-25	$36.80	$36.80	$35.89	$36.40	$33.77	5,063
2018-05-24	$35.46	$35.79	$35.34	$35.50	$32.93	9,705
2018-05-23	$35.30	$35.50	$35.29	$35.46	$32.89	49,824
2018-05-22	$35.40	$35.51	$35.24	$35.30	$32.74	2,811
2018-05-21	$35.25	$35.25	$35.15	$35.23	$32.68	9,489
2018-05-18	$35.40	$35.40	$35.00	$35.14	$32.60	11,594
2018-05-17	$34.50	$35.15	$34.50	$35.15	$32.61	2,714
2018-05-16	$34.06	$34.96	$34.06	$34.50	$32.00	8,603
2018-05-15	$34.35	$34.50	$34.33	$34.37	$31.88	3,903
2018-05-14	$34.73	$34.80	$34.27	$34.33	$31.85	5,586
2018-05-11	$34.70	$34.76	$34.51	$34.67	$32.06	8,116
2018-05-10	$35.04	$35.05	$34.49	$34.57	$31.97	9,345
2018-05-09	$35.80	$35.80	$34.93	$34.98	$32.34	9,622
2018-05-08	$34.64	$34.96	$34.64	$34.93	$32.30	2,974
2018-05-07	$34.32	$34.40	$34.05	$34.40	$31.81	4,006
2018-05-04	$34.30	$34.87	$34.23	$34.40	$31.81	4,352
2018-05-03	$35.15	$35.15	$34.11	$34.33	$31.74	8,508
2018-05-02	$35.77	$35.77	$34.75	$35.15	$32.50	5,713
2018-05-01	$34.96	$34.96	$34.51	$34.79	$32.17	4,226
2018-04-30	$35.50	$35.50	$34.89	$34.90	$32.27	5,662
2018-04-27	$35.51	$36.80	$34.30	$34.89	$32.26	9,614
2018-04-26	$34.85	$35.15	$34.33	$34.90	$32.27	3,470
2018-04-25	$33.72	$35.60	$33.71	$34.80	$32.18	6,968
2018-04-24	$36.45	$36.45	$35.10	$35.71	$33.02	2,690
2018-04-23	$36.21	$37.02	$36.21	$37.02	$34.23	795
2018-04-20	$36.47	$37.24	$36.30	$36.85	$34.07	10,912
2018-04-19	$36.01	$36.76	$35.28	$36.69	$33.93	4,743
2018-04-18	$37.01	$37.01	$35.24	$36.10	$33.38	11,034
2018-04-17	$36.60	$37.80	$36.60	$37.23	$34.42	4,681
2018-04-16	$35.92	$37.79	$35.27	$36.60	$33.84	5,975
2018-04-13	$36.16	$36.37	$35.73	$36.10	$33.38	2,362
2018-04-12	$36.16	$36.70	$36.15	$36.20	$33.47	2,340
2018-04-11	$36.00	$36.70	$35.09	$35.61	$32.93	5,597
2018-04-10	$35.92	$36.28	$35.92	$35.94	$33.23	5,135
2018-04-09	$36.45	$36.45	$35.42	$35.89	$33.19	10,661
2018-04-06	$36.63	$36.93	$36.19	$36.23	$33.50	6,119
2018-04-05	$36.67	$37.02	$36.50	$36.50	$33.75	3,413
2018-04-04	$35.57	$36.37	$35.57	$36.15	$33.43	5,820
2018-04-03	$36.29	$36.88	$35.83	$35.98	$33.27	5,080
2018-04-02	$36.82	$36.82	$35.40	$36.30	$33.56	11,008
2018-03-29	$37.30	$37.80	$36.60	$36.60	$33.84	12,717
2018-03-28	$35.40	$36.83	$35.40	$36.25	$33.52	7,696
2018-03-27	$37.32	$37.62	$35.10	$36.20	$33.47	6,453
2018-03-26	$36.94	$37.70	$36.89	$37.52	$34.69	6,267
2018-03-23	$36.26	$37.95	$36.26	$36.40	$33.66	16,884
2018-03-22	$37.54	$37.85	$36.88	$36.95	$34.17	4,304
2018-03-21	$38.23	$38.23	$37.20	$37.76	$34.91	9,214
2018-03-20	$38.25	$38.25	$36.69	$37.59	$34.76	4,512
2018-03-19	$39.10	$39.10	$36.96	$38.16	$35.28	15,318
2018-03-16	$36.69	$37.92	$35.94	$37.69	$34.85	28,178
2018-03-15	$36.64	$36.75	$34.75	$36.57	$33.81	7,504
2018-03-14	$36.69	$36.75	$36.44	$36.44	$33.69	4,111
2018-03-13	$36.50	$36.50	$36.30	$36.44	$33.69	11,428
2018-03-12	$36.50	$36.50	$36.30	$36.49	$33.74	3,743
2018-03-09	$36.75	$36.75	$35.82	$36.37	$33.63	4,850
2018-03-08	$36.71	$36.73	$36.03	$36.41	$33.67	8,858
2018-03-07	$35.29	$36.67	$34.75	$35.91	$33.20	7,547
2018-03-06	$35.05	$35.54	$34.05	$35.30	$32.64	6,936
2018-03-05	$35.70	$35.75	$34.80	$35.50	$32.83	9,567
2018-03-02	$34.61	$35.80	$34.11	$35.80	$33.10	13,413
2018-03-01	$33.98	$34.94	$33.86	$34.92	$32.29	11,162
2018-02-28	$35.35	$35.47	$33.82	$33.82	$31.27	7,930
2018-02-27	$35.56	$35.56	$35.10	$35.23	$32.58	4,643
2018-02-26	$36.57	$36.57	$35.23	$35.74	$33.05	4,828
2018-02-23	$35.24	$35.61	$34.96	$35.59	$32.91	7,699
2018-02-22	$35.39	$35.67	$34.94	$35.05	$32.41	8,285
2018-02-21	$35.25	$35.70	$35.14	$35.30	$32.64	8,537
2018-02-20	$36.16	$36.16	$35.02	$35.21	$32.56	7,485
2018-02-16	$36.35	$36.48	$36.03	$36.47	$33.72	8,382
2018-02-15	$36.77	$36.89	$36.39	$36.53	$33.78	8,955
2018-02-14	$36.19	$37.41	$36.19	$36.49	$33.74	6,138
2018-02-13	$36.64	$37.46	$36.49	$36.49	$33.64	3,206
2018-02-12	$36.70	$36.76	$35.81	$36.64	$33.78	8,022
2018-02-09	$36.35	$37.34	$35.32	$37.20	$34.29	9,520
2018-02-08	$36.89	$37.40	$36.03	$36.20	$33.37	8,024
2018-02-07	$37.18	$37.80	$36.45	$36.85	$33.97	6,840
2018-02-06	$37.04	$37.28	$36.36	$37.10	$34.20	10,233
2018-02-05	$38.55	$38.63	$37.05	$37.45	$34.52	8,400
2018-02-02	$38.40	$38.90	$38.13	$38.64	$35.62	9,631
2018-02-01	$38.16	$38.90	$37.62	$38.39	$35.39	10,995
2018-01-31	$38.37	$38.40	$37.07	$38.33	$35.34	12,414
2018-01-30	$38.11	$38.30	$37.56	$38.10	$35.12	7,240
2018-01-29	$38.30	$38.50	$37.87	$38.12	$35.14	7,835
2018-01-26	$38.33	$38.50	$38.15	$38.30	$35.31	5,803
2018-01-25	$37.82	$38.85	$37.05	$38.15	$35.17	18,015
2018-01-24	$37.53	$38.50	$37.53	$37.72	$34.77	19,330
2018-01-23	$37.77	$38.02	$37.77	$37.99	$35.02	2,540
2018-01-22	$37.75	$38.39	$37.19	$38.17	$35.19	24,287
2018-01-19	$37.44	$38.45	$37.19	$37.90	$34.94	25,375
2018-01-18	$37.60	$37.73	$37.50	$37.57	$34.63	14,286
2018-01-17	$38.43	$38.43	$37.64	$37.69	$34.75	7,398
2018-01-16	$37.64	$38.20	$37.20	$37.31	$34.40	6,143
2018-01-12	$37.68	$38.07	$37.43	$37.98	$35.01	4,406
2018-01-11	$37.63	$38.25	$37.07	$37.98	$35.01	13,528
2018-01-10	$37.86	$37.86	$37.49	$37.70	$34.75	2,750
2018-01-09	$37.94	$38.14	$37.42	$38.13	$35.15	7,000
2018-01-08	$37.62	$38.13	$37.49	$37.84	$34.88	6,555
2018-01-05	$37.75	$37.80	$37.41	$37.80	$34.85	4,327
2018-01-04	$38.31	$38.41	$37.24	$37.80	$34.85	4,615
2018-01-03	$37.33	$38.00	$36.21	$37.46	$34.53	6,356
2018-01-02	$37.61	$38.47	$37.20	$37.32	$34.40	11,434
2017-12-29	$38.69	$38.69	$37.19	$37.59	$34.65	46,628
2017-12-28	$38.85	$38.90	$37.99	$38.59	$35.58	7,916
2017-12-27	$38.25	$39.38	$38.20	$38.80	$35.77	11,536
2017-12-26	$39.33	$39.42	$38.14	$38.17	$35.19	16,009
2017-12-22	$40.05	$40.09	$39.35	$39.51	$36.42	8,171
2017-12-21	$39.86	$40.18	$39.45	$40.16	$37.02	6,327
2017-12-20	$40.30	$40.30	$39.62	$39.98	$36.86	7,503
2017-12-19	$40.40	$40.40	$39.68	$40.13	$36.99	10,618
2017-12-18	$40.27	$40.41	$39.99	$40.41	$37.25	11,557
2017-12-15	$39.38	$40.34	$38.80	$39.76	$36.65	55,086
2017-12-14	$40.50	$40.50	$38.78	$39.39	$36.31	7,530
2017-12-13	$39.00	$40.64	$38.54	$40.34	$37.19	33,963
2017-12-12	$38.90	$39.42	$37.69	$39.10	$36.05	7,972
2017-12-11	$39.02	$39.34	$38.30	$38.80	$35.77	9,637
2017-12-08	$39.50	$39.75	$38.48	$38.95	$35.91	17,667
2017-12-07	$39.98	$40.30	$39.07	$39.90	$36.78	8,634
2017-12-06	$39.83	$40.35	$38.98	$39.52	$36.43	31,818
2017-12-05	$39.42	$40.40	$39.39	$39.48	$36.40	33,669
2017-12-04	$39.70	$40.80	$39.39	$39.44	$36.36	6,737
2017-12-01	$38.23	$40.40	$38.23	$39.31	$36.24	29,794
2017-11-30	$40.33	$40.40	$40.00	$40.24	$37.10	31,214
2017-11-29	$39.74	$40.22	$39.68	$40.22	$37.08	37,040
2017-11-28	$38.60	$40.12	$38.60	$39.66	$36.56	25,880
2017-11-27	$39.00	$39.00	$35.10	$38.64	$35.62	3,906
2017-11-24	$39.06	$39.06	$38.61	$39.00	$35.95	3,707
2017-11-22	$38.92	$39.20	$38.64	$38.94	$35.90	8,361
2017-11-21	$38.89	$39.00	$38.68	$38.85	$35.81	17,084
2017-11-20	$38.33	$38.80	$37.80	$38.79	$35.76	8,189
2017-11-17	$37.79	$38.33	$37.43	$38.33	$35.34	4,295
2017-11-16	$37.90	$38.52	$37.90	$38.01	$35.04	12,815
2017-11-15	$37.40	$38.10	$37.40	$37.78	$34.83	5,831
2017-11-14	$37.44	$37.44	$36.66	$36.94	$34.05	20,053
2017-11-13	$36.77	$37.88	$36.10	$37.59	$34.55	7,122
2017-11-10	$37.19	$37.19	$36.83	$36.84	$33.86	5,025
2017-11-09	$37.68	$37.68	$37.01	$37.22	$34.21	9,136
2017-11-08	$37.33	$37.76	$36.82	$36.97	$33.98	9,492
2017-11-07	$39.01	$39.20	$36.96	$37.30	$34.28	13,551
2017-11-06	$38.88	$39.20	$38.24	$39.20	$36.03	16,845
2017-11-03	$38.70	$39.25	$38.08	$39.20	$36.03	15,134
2017-11-02	$37.89	$39.19	$36.30	$39.05	$35.89	7,315
2017-11-01	$37.12	$38.39	$36.64	$37.22	$34.21	7,519
2017-10-31	$37.23	$37.99	$36.61	$36.93	$33.94	16,100
2017-10-30	$38.45	$39.80	$37.06	$37.06	$34.06	13,131
2017-10-27	$38.00	$38.45	$37.95	$38.45	$35.34	15,992
2017-10-26	$36.98	$38.12	$36.95	$37.84	$34.78	41,928
2017-10-25	$36.51	$36.87	$36.41	$36.77	$33.80	9,224
2017-10-24	$36.18	$36.53	$35.47	$36.21	$33.28	17,062
2017-10-23	$36.32	$36.43	$35.57	$36.22	$33.29	5,027
2017-10-20	$36.54	$36.54	$35.51	$36.46	$33.51	8,921
2017-10-19	$36.11	$36.50	$35.79	$36.47	$33.52	5,191
2017-10-18	$36.26	$36.48	$35.49	$36.28	$33.35	15,886
2017-10-17	$35.99	$36.35	$35.78	$36.27	$33.34	9,647
2017-10-16	$36.79	$36.79	$35.46	$35.89	$32.99	14,829
2017-10-13	$37.09	$37.09	$36.78	$36.82	$33.84	16,507
2017-10-12	$36.91	$36.95	$36.64	$36.91	$33.93	18,290
2017-10-11	$36.96	$37.00	$36.49	$36.82	$33.84	17,438
2017-10-10	$36.47	$36.97	$36.34	$36.95	$33.96	16,152
2017-10-09	$36.74	$36.86	$35.99	$36.30	$33.36	9,110
2017-10-06	$36.41	$37.00	$36.41	$36.74	$33.77	9,489
2017-10-05	$37.14	$37.14	$36.64	$36.99	$34.00	12,831
2017-10-04	$36.41	$37.25	$36.41	$37.00	$34.01	17,746
2017-10-03	$36.75	$37.11	$36.65	$37.07	$34.07	14,963
2017-10-02	$36.65	$37.43	$36.59	$37.06	$34.06	21,171
2017-09-29	$37.26	$37.26	$36.33	$36.49	$33.54	48,828
2017-09-28	$35.27	$36.20	$35.27	$35.95	$33.04	21,755
2017-09-27	$35.39	$36.00	$35.39	$35.72	$32.83	33,113
2017-09-26	$34.40	$35.95	$33.81	$35.50	$32.63	20,865
2017-09-25	$33.85	$34.49	$33.05	$34.23	$31.46	30,594
2017-09-22	$33.75	$33.99	$33.61	$33.84	$31.10	13,929
2017-09-21	$33.36	$33.75	$33.07	$33.63	$30.91	13,318
2017-09-20	$33.00	$33.67	$32.17	$33.37	$30.67	50,370
2017-09-19	$32.80	$33.40	$32.80	$33.18	$30.50	10,973
2017-09-18	$31.55	$33.44	$31.55	$32.75	$30.10	20,670
2017-09-15	$32.16	$33.05	$31.30	$31.46	$28.92	105,844
2017-09-14	$33.55	$33.78	$32.55	$32.56	$29.93	21,211
2017-09-13	$33.44	$33.75	$31.70	$33.57	$30.86	20,517
2017-09-12	$33.14	$34.00	$33.14	$33.51	$30.80	12,788
2017-09-11	$32.63	$33.75	$32.63	$33.74	$31.01	15,971
2017-09-08	$32.67	$33.65	$32.67	$33.05	$30.38	14,581
2017-09-07	$32.90	$33.18	$32.58	$32.67	$30.03	24,214
2017-09-06	$31.82	$33.03	$31.58	$32.74	$30.09	17,445
2017-09-05	$32.32	$32.78	$31.64	$31.91	$29.33	19,849
2017-09-01	$32.45	$32.99	$31.95	$32.60	$29.96	11,774
2017-08-31	$32.17	$32.93	$31.51	$32.46	$29.84	11,436
2017-08-30	$32.05	$33.10	$31.96	$32.26	$29.65	9,730
2017-08-29	$32.17	$32.59	$31.90	$32.14	$29.54	15,186
2017-08-28	$32.85	$33.67	$32.20	$32.25	$29.64	19,886
2017-08-25	$32.19	$33.00	$31.94	$32.75	$30.10	25,979
2017-08-24	$31.30	$32.17	$31.30	$32.09	$29.50	30,844
2017-08-23	$31.35	$31.80	$31.06	$31.20	$28.68	41,783
2017-08-22	$31.30	$31.59	$31.30	$31.57	$29.02	6,682
2017-08-21	$30.76	$31.40	$30.76	$31.35	$28.81	11,065
2017-08-18	$30.97	$31.60	$30.97	$31.18	$28.66	10,321
2017-08-17	$31.20	$31.49	$31.20	$31.23	$28.70	7,295
2017-08-16	$31.27	$31.44	$30.90	$31.26	$28.73	6,642
2017-08-15	$31.40	$31.69	$31.25	$31.25	$28.72	4,478
2017-08-14	$31.28	$31.72	$31.16	$31.42	$28.88	7,623
2017-08-11	$31.87	$32.00	$30.90	$31.02	$28.51	50,150
2017-08-10	$31.77	$32.00	$31.64	$31.77	$29.10	11,175
2017-08-09	$31.75	$31.94	$31.55	$31.68	$29.02	8,918
2017-08-08	$31.88	$32.21	$31.83	$31.84	$29.16	9,773
2017-08-07	$32.21	$32.51	$31.80	$31.91	$29.23	12,651
2017-08-04	$32.09	$32.14	$31.77	$31.89	$29.21	3,179
2017-08-03	$31.76	$31.99	$31.75	$31.76	$29.09	10,670
2017-08-02	$32.18	$32.18	$31.75	$31.81	$29.13	8,468
2017-08-01	$32.40	$32.40	$31.79	$31.87	$29.19	9,951
2017-07-31	$32.49	$33.40	$32.19	$32.41	$29.68	25,998
2017-07-28	$32.49	$32.49	$31.55	$31.71	$29.04	7,377
2017-07-27	$31.78	$31.93	$31.50	$31.75	$29.08	14,268
2017-07-26	$31.95	$32.78	$31.75	$31.76	$29.09	11,043
2017-07-25	$31.88	$32.26	$31.67	$31.89	$29.21	26,043
2017-07-24	$31.43	$31.79	$30.98	$31.32	$28.69	29,789
2017-07-21	$32.00	$32.20	$30.48	$31.70	$29.03	13,592
2017-07-20	$32.30	$32.30	$31.40	$31.99	$29.30	7,743
2017-07-19	$31.39	$32.16	$31.29	$32.03	$29.34	7,061
2017-07-18	$31.41	$32.00	$30.65	$31.67	$29.01	34,063
2017-07-17	$31.61	$31.92	$31.13	$31.49	$28.84	25,992
2017-07-14	$32.48	$32.80	$31.60	$31.76	$29.09	21,014
2017-07-13	$32.70	$32.80	$31.88	$32.70	$29.95	8,328
2017-07-12	$32.67	$32.99	$32.38	$32.77	$30.01	28,155
2017-07-11	$31.13	$33.05	$31.13	$32.64	$29.89	22,725
2017-07-10	$32.70	$33.97	$32.21	$32.21	$29.50	20,731
2017-07-07	$32.35	$32.80	$32.35	$32.60	$29.86	16,059
2017-07-06	$32.73	$32.91	$32.10	$32.36	$29.64	17,767
2017-07-05	$31.66	$33.45	$31.66	$32.74	$29.99	20,661
2017-07-03	$32.80	$33.00	$31.40	$32.82	$30.06	15,551
2017-06-30	$32.40	$33.24	$32.18	$32.26	$29.55	15,924
2017-06-29	$32.40	$32.79	$31.99	$32.62	$29.88	19,583
2017-06-28	$32.60	$32.61	$31.92	$32.33	$29.61	9,750
2017-06-27	$32.64	$33.34	$31.56	$32.27	$29.56	13,003
2017-06-26	$33.20	$34.08	$31.10	$32.40	$29.67	40,850
2017-06-23	$32.02	$34.20	$31.49	$33.20	$30.41	65,087
2017-06-22	$31.96	$32.24	$31.19	$31.50	$28.85	14,385
2017-06-21	$31.91	$32.13	$31.38	$31.92	$29.24	10,236
2017-06-20	$31.72	$32.05	$31.45	$31.79	$29.12	8,840
2017-06-19	$31.63	$32.02	$31.02	$31.72	$29.05	25,195
2017-06-16	$31.10	$32.11	$30.51	$31.64	$28.98	80,773
2017-06-15	$32.69	$33.28	$31.22	$31.60	$28.94	797,363
2017-06-14	$33.50	$33.61	$32.65	$32.99	$30.22	25,908
2017-06-13	$32.11	$33.50	$31.51	$33.48	$30.66	19,265
2017-06-12	$33.95	$34.74	$32.75	$33.44	$30.63	27,336
2017-06-09	$32.54	$34.00	$32.54	$33.61	$30.78	15,162
2017-06-08	$32.32	$33.21	$32.32	$32.90	$30.13	10,655
2017-06-07	$32.71	$32.78	$30.81	$32.03	$29.34	8,245
2017-06-06	$32.65	$32.70	$32.15	$32.25	$29.54	7,964
2017-06-05	$33.10	$33.15	$32.65	$32.82	$30.06	46,944
2017-06-02	$31.42	$33.19	$31.42	$33.19	$30.40	22,006
2017-06-01	$31.59	$32.08	$30.88	$31.84	$29.16	11,869
2017-05-31	$31.15	$31.60	$30.30	$31.40	$28.76	16,023
2017-05-30	$31.40	$31.45	$30.95	$30.97	$28.37	2,974
2017-05-26	$31.35	$31.57	$31.13	$31.33	$28.69	2,640
2017-05-25	$31.25	$31.53	$31.25	$31.35	$28.71	3,772
2017-05-24	$31.87	$31.87	$31.18	$31.23	$28.60	9,039
2017-05-23	$31.65	$31.91	$31.36	$31.58	$28.92	16,716
2017-05-22	$32.80	$32.80	$31.50	$31.60	$28.94	8,085
2017-05-19	$32.09	$32.79	$31.50	$31.67	$29.01	34,803
2017-05-18	$31.96	$33.04	$31.81	$32.20	$29.49	17,977
2017-05-17	$32.32	$32.85	$31.72	$32.00	$29.31	23,888
2017-05-16	$32.31	$32.96	$32.25	$32.70	$29.95	6,752
2017-05-15	$32.00	$32.90	$31.80	$32.27	$29.56	12,154
2017-05-12	$32.33	$33.40	$31.33	$32.05	$29.35	14,915
2017-05-11	$34.19	$34.19	$30.99	$32.43	$29.70	16,742
2017-05-10	$33.88	$33.92	$33.25	$33.47	$30.56	6,298
2017-05-09	$34.06	$34.06	$33.50	$33.81	$30.87	7,627
2017-05-08	$34.23	$34.44	$33.53	$33.71	$30.78	5,901
2017-05-05	$34.70	$34.76	$33.60	$33.87	$30.93	5,140
2017-05-04	$33.14	$33.63	$32.58	$33.56	$30.64	9,125
2017-05-03	$33.53	$33.94	$32.22	$33.02	$30.15	25,193
2017-05-02	$32.53	$33.48	$32.40	$33.30	$30.41	11,017
2017-05-01	$33.30	$34.15	$31.94	$32.50	$29.67	22,618
2017-04-28	$33.63	$34.25	$32.90	$33.30	$30.41	33,856
2017-04-27	$34.16	$34.31	$33.55	$33.96	$31.01	15,039
2017-04-26	$34.09	$34.94	$33.62	$34.03	$31.07	19,169
2017-04-25	$34.63	$34.63	$34.18	$34.20	$31.23	20,258
2017-04-24	$35.20	$35.20	$34.30	$34.59	$31.58	18,330
2017-04-21	$34.63	$34.85	$34.35	$34.70	$31.68	10,670
2017-04-20	$34.89	$35.00	$34.56	$34.70	$31.68	21,591
2017-04-19	$33.91	$34.37	$33.91	$34.19	$31.22	8,216
2017-04-18	$34.58	$34.63	$34.30	$34.31	$31.33	2,934
2017-04-17	$34.90	$34.90	$34.10	$34.46	$31.46	5,724
2017-04-13	$34.46	$35.08	$34.30	$34.36	$31.37	10,719
2017-04-12	$33.90	$34.80	$33.90	$34.31	$31.33	22,177
2017-04-11	$33.93	$34.58	$33.25	$33.99	$31.04	21,178
2017-04-10	$33.80	$34.53	$33.80	$33.93	$30.98	12,474
2017-04-07	$34.15	$34.79	$33.58	$34.42	$31.43	20,451
2017-04-06	$34.95	$35.50	$34.35	$34.58	$31.57	64,577
2017-04-05	$35.50	$35.60	$33.91	$34.48	$31.48	40,476
2017-04-04	$35.75	$35.75	$34.75	$35.46	$32.38	12,398
2017-04-03	$35.99	$36.01	$35.41	$35.49	$32.41	16,640
2017-03-31	$35.10	$35.79	$35.10	$35.52	$32.43	31,392
2017-03-30	$33.89	$35.15	$33.77	$35.08	$32.03	10,843
2017-03-29	$34.00	$36.00	$32.47	$35.02	$31.98	66,642
2017-03-28	$33.23	$34.30	$32.70	$33.91	$30.96	56,814
2017-03-27	$32.78	$33.44	$32.78	$33.33	$30.43	4,907
2017-03-24	$32.84	$33.48	$32.81	$33.04	$30.17	7,585
2017-03-23	$32.36	$33.20	$32.12	$32.86	$30.00	8,246
2017-03-22	$31.61	$32.49	$31.55	$32.26	$29.46	19,318
2017-03-21	$32.86	$32.86	$31.51	$31.54	$28.80	8,299
2017-03-20	$32.96	$33.00	$32.64	$32.82	$29.97	7,112
2017-03-17	$32.77	$33.23	$32.36	$32.99	$30.12	20,958
2017-03-16	$32.10	$33.33	$32.10	$32.86	$30.00	6,226
2017-03-15	$32.35	$33.22	$31.88	$33.13	$30.25	4,366
2017-03-14	$32.25	$33.18	$32.25	$32.99	$30.12	3,874
2017-03-13	$32.89	$33.71	$31.78	$33.24	$30.35	14,872
2017-03-10	$33.40	$33.45	$32.44	$32.84	$29.99	16,513
2017-03-09	$33.70	$33.71	$33.25	$33.44	$30.53	13,445
2017-03-08	$34.00	$34.00	$33.68	$33.74	$30.81	13,498
2017-03-07	$33.89	$34.03	$33.80	$34.00	$31.04	14,574
2017-03-06	$34.14	$34.14	$33.60	$33.88	$30.93	13,448
2017-03-03	$34.47	$34.84	$34.01	$34.43	$31.44	26,397
2017-03-02	$35.01	$35.10	$34.24	$34.63	$31.62	4,690
2017-03-01	$35.02	$35.29	$34.77	$35.20	$32.14	14,215
2017-02-28	$35.76	$35.76	$34.47	$35.02	$31.98	16,803
2017-02-27	$36.15	$36.15	$35.71	$35.76	$32.65	10,849
2017-02-24	$36.23	$36.35	$35.75	$36.16	$33.02	15,171
2017-02-23	$36.11	$36.88	$36.06	$36.73	$33.54	4,698
2017-02-22	$36.11	$36.30	$36.11	$36.30	$33.14	3,915
2017-02-21	$35.27	$36.30	$35.27	$36.25	$33.10	6,504
2017-02-17	$35.83	$36.58	$35.39	$36.22	$33.07	23,456
2017-02-16	$35.22	$35.75	$34.69	$35.68	$32.58	10,020
2017-02-15	$34.60	$35.50	$34.60	$35.48	$32.40	20,111
2017-02-14	$34.90	$35.50	$34.90	$35.46	$32.38	11,353
2017-02-13	$35.40	$35.47	$34.71	$35.35	$32.28	10,284
2017-02-10	$35.15	$35.50	$34.88	$35.49	$32.31	8,471
2017-02-09	$35.00	$35.24	$35.00	$35.05	$31.91	2,584
2017-02-08	$34.96	$35.40	$34.10	$34.97	$31.84	13,401
2017-02-07	$35.39	$35.40	$35.10	$35.30	$32.14	4,438
2017-02-06	$35.29	$35.50	$34.81	$35.40	$32.23	13,693
2017-02-03	$34.88	$35.40	$34.35	$35.39	$32.22	14,932
2017-02-02	$34.80	$35.20	$34.62	$34.97	$31.84	3,786
2017-02-01	$33.58	$34.61	$33.40	$34.05	$31.00	18,577
2017-01-31	$33.58	$34.50	$33.52	$33.66	$30.65	10,584
2017-01-30	$33.78	$34.49	$33.50	$33.64	$30.63	13,826
2017-01-27	$34.43	$34.43	$33.40	$34.12	$31.07	20,694
2017-01-26	$34.03	$34.03	$33.57	$33.88	$30.85	13,000
2017-01-25	$34.20	$34.20	$34.20	$34.20	$31.14	1,264
2017-01-24	$33.65	$35.18	$33.65	$34.90	$31.78	7,334
2017-01-23	$34.10	$35.92	$33.10	$34.32	$31.25	7,239
2017-01-20	$34.24	$34.24	$33.66	$34.10	$31.05	3,478
2017-01-19	$34.71	$35.15	$34.24	$34.40	$31.32	7,162
2017-01-18	$34.68	$35.28	$34.26	$34.61	$31.51	9,338
2017-01-17	$34.46	$35.35	$34.42	$34.83	$31.71	14,754
2017-01-13	$34.89	$35.51	$34.54	$34.61	$31.51	16,743
2017-01-12	$33.80	$34.94	$33.68	$34.70	$31.59	10,717
2017-01-11	$32.97	$33.90	$32.90	$33.76	$30.74	20,336
2017-01-10	$33.45	$33.45	$32.70	$33.23	$30.26	18,478
2017-01-09	$34.01	$34.09	$33.48	$33.57	$30.57	15,649
2017-01-06	$34.22	$34.50	$33.65	$34.17	$31.11	11,512
2017-01-05	$34.78	$34.83	$34.00	$34.24	$31.18	11,687
2017-01-04	$34.75	$35.55	$34.70	$35.03	$31.89	11,362
2017-01-03	$35.48	$35.48	$34.46	$34.61	$31.51	17,791
2016-12-30	$36.45	$36.45	$34.62	$35.38	$32.21	31,973
2016-12-29	$35.71	$36.96	$34.50	$36.34	$33.09	22,914
2016-12-28	$35.90	$36.30	$35.51	$35.61	$32.42	14,862
2016-12-27	$36.20	$36.50	$35.65	$35.99	$32.77	11,421
2016-12-23	$35.19	$36.58	$35.19	$36.30	$33.05	3,820
2016-12-22	$36.54	$36.69	$35.99	$36.56	$33.29	14,525
2016-12-21	$36.00	$37.00	$33.51	$36.59	$33.32	27,993
2016-12-20	$34.00	$36.20	$33.90	$35.94	$32.72	12,634
2016-12-19	$34.15	$34.15	$33.15	$34.07	$31.02	26,666
2016-12-16	$33.23	$34.19	$32.55	$33.94	$30.90	120,754
2016-12-15	$32.25	$33.86	$32.09	$32.97	$30.02	25,384
2016-12-14	$32.00	$32.45	$31.94	$32.33	$29.44	8,977
2016-12-13	$32.01	$32.03	$31.36	$31.88	$29.03	18,790
2016-12-12	$32.69	$32.99	$31.53	$32.12	$29.25	42,508
2016-12-09	$32.50	$32.58	$31.10	$32.55	$29.64	32,075
2016-12-08	$30.94	$33.00	$30.39	$32.29	$29.40	26,638
2016-12-07	$31.70	$32.90	$30.89	$31.43	$28.62	17,455
2016-12-06	$31.05	$32.36	$30.49	$31.88	$29.03	25,661
2016-12-05	$29.25	$31.60	$28.90	$30.79	$28.03	42,290
2016-12-02	$29.12	$29.48	$29.05	$29.17	$26.56	13,538
2016-12-01	$29.41	$29.43	$28.94	$29.13	$26.52	9,126
2016-11-30	$28.84	$29.35	$28.54	$28.90	$26.31	16,731
2016-11-29	$28.78	$29.00	$28.30	$28.58	$26.02	10,314
2016-11-28	$29.25	$29.38	$28.67	$28.70	$26.13	10,102
2016-11-25	$29.44	$29.44	$28.56	$29.27	$26.65	2,246
2016-11-23	$29.50	$29.55	$29.00	$29.30	$26.68	12,928
2016-11-22	$28.62	$30.16	$28.15	$29.56	$26.91	18,622
2016-11-21	$28.51	$29.08	$28.02	$28.73	$26.16	18,307
2016-11-18	$27.97	$28.87	$27.97	$28.59	$26.03	7,731
2016-11-17	$27.60	$28.20	$27.00	$27.91	$25.41	14,800
2016-11-16	$27.07	$28.04	$26.98	$27.53	$25.07	11,433
2016-11-15	$27.89	$27.89	$26.50	$27.19	$24.76	11,492
2016-11-14	$27.57	$29.33	$27.22	$27.95	$25.45	21,764
2016-11-11	$25.69	$27.49	$25.04	$27.25	$24.81	30,277
2016-11-10	$25.75	$25.75	$25.18	$25.70	$23.40	12,751
2016-11-09	$24.85	$26.00	$24.13	$25.97	$23.55	10,156
2016-11-08	$24.75	$24.86	$24.49	$24.86	$22.55	4,500
2016-11-07	$24.72	$24.99	$24.55	$24.93	$22.61	3,460
2016-11-04	$24.54	$24.79	$24.41	$24.45	$22.18	4,661
2016-11-03	$24.97	$24.97	$24.35	$24.70	$22.40	3,949
2016-11-02	$24.20	$24.95	$24.20	$24.30	$22.04	6,789
2016-11-01	$24.77	$25.00	$24.71	$24.71	$22.41	2,932
2016-10-31	$24.58	$25.08	$24.17	$24.59	$22.30	10,285
2016-10-28	$24.65	$24.65	$24.65	$24.65	$22.36	696
2016-10-27	$24.16	$25.05	$24.00	$24.67	$22.37	5,274
2016-10-26	$24.94	$24.94	$24.25	$24.34	$22.08	4,815
2016-10-25	$24.51	$25.03	$24.51	$25.03	$22.70	8,575
2016-10-24	$24.53	$25.00	$24.53	$24.89	$22.57	1,538
2016-10-21	$24.44	$24.89	$24.44	$24.70	$22.40	2,546
2016-10-20	$24.15	$24.66	$24.15	$24.66	$22.37	2,055
2016-10-19	$24.41	$24.83	$23.00	$24.59	$22.30	54,927
2016-10-18	$24.75	$24.87	$24.42	$24.57	$22.28	2,464
2016-10-17	$24.33	$24.85	$24.33	$24.75	$22.45	3,825
2016-10-14	$25.00	$25.00	$24.61	$24.61	$22.32	1,719
2016-10-13	$24.95	$24.98	$24.47	$24.70	$22.40	6,214
2016-10-12	$24.95	$24.95	$24.80	$24.80	$22.49	1,027
2016-10-11	$24.41	$24.90	$24.41	$24.67	$22.37	2,921
2016-10-10	$24.60	$24.95	$24.54	$24.79	$22.48	3,168
2016-10-07	$24.25	$24.51	$24.25	$24.50	$22.22	1,507
2016-10-06	$24.48	$24.53	$24.41	$24.41	$22.14	2,200
2016-10-05	$24.80	$24.80	$24.66	$24.74	$22.44	1,462
2016-10-04	$24.63	$24.81	$24.49	$24.70	$22.40	3,724
2016-10-03	$24.60	$24.77	$24.46	$24.52	$22.24	2,786
2016-09-30	$24.79	$24.98	$24.55	$24.90	$22.58	4,337
2016-09-29	$25.00	$25.00	$24.33	$24.81	$22.50	12,406
2016-09-28	$25.22	$25.25	$25.00	$25.00	$22.67	4,967
2016-09-27	$24.70	$25.25	$24.70	$25.05	$22.72	9,746
2016-09-26	$24.83	$25.03	$24.83	$24.84	$22.53	3,741
2016-09-23	$25.06	$25.11	$24.60	$24.80	$22.49	2,478
2016-09-22	$24.64	$25.40	$24.64	$25.17	$22.83	3,765
2016-09-21	$24.75	$24.75	$24.51	$24.58	$22.29	2,072
2016-09-20	$24.71	$24.71	$24.38	$24.71	$22.41	30,385
2016-09-19	$24.75	$24.75	$24.39	$24.42	$22.15	2,235
2016-09-16	$24.76	$24.76	$24.48	$24.63	$22.34	13,778
2016-09-15	$24.65	$24.75	$24.56	$24.69	$22.39	4,315
2016-09-14	$24.83	$24.83	$24.57	$24.62	$22.33	2,758
2016-09-13	$24.54	$24.90	$24.38	$24.57	$22.28	5,942
2016-09-12	$24.33	$25.03	$24.27	$24.80	$22.49	7,370
2016-09-09	$24.61	$25.20	$24.57	$24.57	$22.28	4,015
2016-09-08	$25.00	$25.15	$24.82	$25.15	$22.81	5,666
2016-09-07	$24.85	$25.15	$24.47	$25.00	$22.67	14,678
2016-09-06	$24.71	$24.98	$24.46	$24.86	$22.55	4,416
2016-09-02	$24.50	$24.90	$24.23	$24.90	$22.58	4,578
2016-09-01	$24.45	$24.45	$24.37	$24.39	$22.12	2,776
2016-08-31	$24.80	$24.80	$23.81	$24.52	$22.24	8,125
2016-08-30	$24.47	$24.71	$24.47	$24.67	$22.37	3,969
2016-08-29	$24.10	$24.83	$24.10	$24.70	$22.40	11,720
2016-08-26	$24.32	$24.91	$24.13	$24.13	$21.89	5,298
2016-08-25	$24.39	$24.62	$23.96	$24.25	$21.99	5,938
2016-08-24	$24.64	$24.71	$24.01	$24.13	$21.89	9,962
2016-08-23	$24.82	$24.86	$24.23	$24.50	$22.22	6,253
2016-08-22	$24.47	$24.75	$24.00	$24.64	$22.35	17,000
2016-08-19	$24.46	$24.73	$24.07	$24.56	$22.28	15,726
2016-08-18	$25.03	$25.03	$23.96	$24.39	$22.12	5,744
2016-08-17	$24.83	$24.83	$24.30	$24.30	$22.04	3,386
2016-08-16	$24.64	$24.92	$24.48	$24.48	$22.20	6,313
2016-08-15	$24.76	$24.98	$24.57	$24.72	$22.42	9,464
2016-08-12	$24.50	$24.99	$24.50	$24.77	$22.46	12,585
2016-08-11	$25.16	$25.16	$23.76	$24.73	$22.43	12,796
2016-08-10	$24.25	$24.66	$24.25	$24.42	$22.06	10,838
2016-08-09	$24.16	$25.16	$24.16	$24.39	$22.03	12,454
2016-08-08	$24.15	$24.20	$24.08	$24.20	$21.86	3,003
2016-08-05	$24.65	$24.68	$24.18	$24.25	$21.91	12,150
2016-08-04	$24.47	$24.79	$23.90	$24.19	$21.85	4,499
2016-08-03	$23.86	$24.44	$23.86	$24.39	$22.03	9,425
2016-08-02	$23.72	$24.06	$23.72	$23.84	$21.54	10,196
2016-08-01	$24.60	$24.60	$23.52	$23.99	$21.67	15,446
2016-07-29	$24.20	$24.99	$24.20	$24.41	$22.05	10,402
2016-07-28	$24.93	$24.93	$24.38	$24.61	$22.23	6,333
2016-07-27	$24.98	$25.10	$24.64	$24.86	$22.46	14,785
2016-07-26	$25.09	$25.10	$24.87	$25.10	$22.67	11,270
2016-07-25	$25.10	$25.20	$24.57	$24.66	$22.28	6,839
2016-07-22	$25.05	$25.38	$24.63	$25.20	$22.76	19,577
2016-07-21	$24.70	$25.10	$24.25	$25.09	$22.66	19,710
2016-07-20	$25.04	$25.10	$24.74	$25.04	$22.62	16,125
2016-07-19	$24.90	$25.10	$24.84	$24.95	$22.54	15,951
2016-07-18	$25.10	$25.25	$24.95	$25.10	$22.67	17,142
2016-07-15	$24.96	$25.14	$24.66	$25.12	$22.69	15,034
2016-07-14	$25.05	$25.24	$24.84	$24.96	$22.55	13,602
2016-07-13	$24.70	$25.11	$24.31	$25.02	$22.60	30,525
2016-07-12	$24.95	$25.18	$24.67	$24.88	$22.47	20,537
2016-07-11	$24.50	$24.90	$24.50	$24.85	$22.45	31,650
2016-07-08	$24.30	$25.19	$24.30	$24.84	$22.44	15,080
2016-07-07	$24.26	$24.50	$24.23	$24.33	$21.98	11,721
2016-07-06	$24.16	$24.55	$24.12	$24.39	$22.03	22,836
2016-07-05	$24.13	$24.56	$23.89	$24.38	$22.02	11,292
2016-07-01	$23.37	$24.62	$23.37	$24.37	$22.01	23,734
2016-06-30	$24.14	$24.50	$23.14	$23.53	$21.26	38,480
2016-06-29	$24.99	$24.99	$23.72	$24.40	$22.04	12,382
2016-06-28	$23.66	$24.40	$23.41	$24.24	$21.90	28,401
2016-06-27	$23.36	$24.49	$23.30	$23.94	$21.63	27,945
2016-06-24	$24.23	$24.89	$23.10	$23.24	$20.99	545,991
2016-06-23	$23.66	$24.75	$23.66	$24.60	$22.22	42,052
2016-06-22	$23.70	$24.20	$23.09	$24.05	$21.72	35,557
2016-06-21	$23.00	$23.80	$22.77	$23.60	$21.32	77,314
2016-06-20	$23.17	$23.30	$22.96	$23.04	$20.81	13,705
2016-06-17	$23.00	$23.00	$21.31	$22.98	$20.76	67,103
2016-06-16	$23.00	$23.00	$22.29	$22.96	$20.74	20,854
2016-06-15	$22.82	$23.48	$22.02	$23.00	$20.78	22,702
2016-06-14	$23.05	$23.63	$22.30	$22.79	$20.59	17,093
2016-06-13	$23.49	$23.70	$23.05	$23.08	$20.85	11,021
2016-06-10	$23.49	$23.79	$22.99	$23.42	$21.16	7,159
2016-06-09	$23.71	$23.79	$23.29	$23.43	$21.16	2,146
2016-06-08	$23.32	$23.79	$23.25	$23.36	$21.10	11,533
2016-06-07	$23.49	$23.50	$23.25	$23.25	$21.00	7,997
2016-06-06	$23.47	$23.95	$23.30	$23.36	$21.10	6,106
2016-06-03	$23.55	$23.56	$23.20	$23.30	$21.04	12,278
2016-06-02	$24.47	$24.47	$23.89	$23.89	$21.58	4,587
2016-06-01	$23.93	$24.10	$23.90	$23.99	$21.67	3,772
2016-05-31	$24.40	$24.48	$23.88	$24.13	$21.80	8,498
2016-05-27	$24.32	$24.45	$24.32	$24.45	$22.09	4,360
2016-05-26	$24.34	$24.71	$24.30	$24.37	$22.01	5,035
2016-05-25	$24.70	$24.70	$24.04	$24.44	$22.08	10,905
2016-05-24	$24.46	$24.72	$24.41	$24.65	$22.27	8,713
2016-05-23	$24.45	$24.74	$24.45	$24.65	$22.27	6,583
2016-05-20	$24.28	$24.74	$24.28	$24.60	$22.22	9,964
2016-05-19	$24.24	$24.64	$24.14	$24.21	$21.87	7,429
2016-05-18	$24.30	$24.71	$23.88	$24.47	$22.10	14,668
2016-05-17	$24.61	$24.75	$24.30	$24.32	$21.97	9,936
2016-05-16	$24.75	$24.75	$24.57	$24.65	$22.27	6,258
2016-05-13	$24.11	$24.80	$24.11	$24.71	$22.32	11,872
2016-05-12	$24.59	$24.75	$24.59	$24.63	$22.25	5,257
2016-05-11	$24.68	$24.77	$24.33	$24.75	$22.36	6,431
2016-05-10	$24.75	$24.76	$24.53	$24.70	$22.23	9,921
2016-05-09	$24.75	$24.75	$24.66	$24.72	$22.25	8,240
2016-05-06	$24.56	$24.80	$24.40	$24.72	$22.25	10,953
2016-05-05	$24.75	$24.80	$24.52	$24.66	$22.19	16,758
2016-05-04	$24.75	$24.79	$24.48	$24.69	$22.22	8,782
2016-05-03	$24.72	$24.80	$24.48	$24.75	$22.28	10,608
2016-05-02	$24.75	$24.80	$24.66	$24.68	$22.21	7,707
2016-04-29	$24.75	$24.77	$24.65	$24.77	$22.29	7,517
2016-04-28	$24.59	$24.78	$24.59	$24.71	$22.24	17,697
2016-04-27	$24.80	$24.82	$24.62	$24.75	$22.28	12,139
2016-04-26	$24.75	$24.80	$24.64	$24.75	$22.28	12,391
2016-04-25	$24.25	$24.86	$24.25	$24.86	$22.38	19,258
2016-04-22	$24.59	$24.60	$24.37	$24.37	$21.93	7,065
2016-04-21	$24.50	$24.63	$24.32	$24.50	$22.05	181,394
2016-04-20	$24.37	$24.50	$24.37	$24.48	$22.03	14,309
2016-04-19	$24.40	$24.43	$24.32	$24.43	$21.99	4,101
2016-04-18	$24.35	$24.50	$24.24	$24.30	$21.87	11,273
2016-04-15	$24.30	$24.50	$24.25	$24.31	$21.88	69,240
2016-04-14	$24.30	$24.30	$24.13	$24.24	$21.82	4,726
2016-04-13	$24.24	$24.28	$24.09	$24.25	$21.83	9,374
2016-04-12	$24.00	$24.49	$23.82	$24.17	$21.75	9,926
2016-04-11	$24.00	$24.24	$23.74	$24.06	$21.66	8,449
2016-04-08	$24.06	$24.29	$23.70	$24.20	$21.78	8,643
2016-04-07	$23.85	$24.28	$23.60	$23.97	$21.57	5,128
2016-04-06	$24.50	$24.50	$23.57	$23.86	$21.48	56,200
2016-04-05	$23.74	$24.46	$23.70	$24.05	$21.65	71,295
2016-04-04	$23.77	$24.09	$23.55	$23.98	$21.58	7,602
2016-04-01	$23.99	$24.31	$23.77	$23.81	$21.43	8,845
2016-03-31	$24.05	$24.61	$23.79	$24.02	$21.62	44,365
2016-03-30	$23.32	$24.59	$23.02	$24.00	$21.60	32,207
2016-03-29	$23.35	$23.50	$22.76	$23.29	$20.96	17,832
2016-03-28	$23.55	$23.55	$23.13	$23.32	$20.98	4,012
2016-03-24	$23.35	$23.69	$23.19	$23.49	$21.14	4,884
2016-03-23	$23.74	$23.75	$23.35	$23.43	$21.09	13,452
2016-03-22	$23.83	$23.98	$23.41	$23.71	$21.34	4,168
2016-03-21	$23.69	$24.00	$23.48	$23.79	$21.41	5,424
2016-03-18	$23.54	$23.82	$23.35	$23.43	$21.09	7,673
2016-03-17	$23.64	$23.64	$23.37	$23.53	$21.18	5,757
2016-03-16	$23.45	$23.99	$23.41	$23.46	$21.12	4,311
2016-03-15	$23.64	$23.88	$23.37	$23.45	$21.11	4,832
2016-03-14	$23.35	$23.70	$23.35	$23.55	$21.20	9,113
2016-03-11	$23.75	$23.75	$23.40	$23.50	$21.15	4,957
2016-03-10	$23.56	$23.80	$23.21	$23.45	$21.11	9,018
2016-03-09	$23.55	$23.77	$23.18	$23.34	$21.01	11,335
2016-03-08	$23.87	$23.89	$23.43	$23.55	$21.20	13,955
2016-03-07	$23.81	$23.95	$23.79	$23.93	$21.54	22,187
2016-03-04	$23.69	$24.00	$23.69	$23.81	$21.43	23,604
2016-03-03	$23.79	$23.90	$23.62	$23.80	$21.42	11,715
2016-03-02	$23.75	$23.80	$23.29	$23.74	$21.37	11,535
2016-03-01	$23.75	$23.93	$23.46	$23.80	$21.42	36,579
2016-02-29	$23.75	$23.80	$22.93	$23.54	$21.19	13,937
2016-02-26	$23.68	$23.80	$23.50	$23.67	$21.30	9,255
2016-02-25	$23.72	$23.80	$23.49	$23.53	$21.18	7,279
2016-02-24	$23.46	$23.80	$23.17	$23.77	$21.39	8,523
2016-02-23	$23.37	$23.95	$23.37	$23.71	$21.34	10,745
2016-02-22	$23.67	$23.73	$23.03	$23.63	$21.27	5,815
2016-02-19	$23.10	$23.73	$23.10	$23.50	$21.15	3,427
2016-02-18	$23.24	$23.59	$23.24	$23.53	$21.18	1,927
2016-02-17	$23.10	$23.65	$22.95	$23.40	$21.06	3,682
2016-02-16	$23.23	$23.61	$22.80	$23.61	$21.25	5,726
2016-02-12	$23.01	$23.50	$22.41	$23.50	$21.15	7,334
2016-02-11	$22.69	$23.20	$22.50	$23.10	$20.79	24,320
2016-02-10	$23.50	$23.50	$22.75	$23.23	$20.91	10,071
2016-02-09	$23.50	$23.50	$22.38	$23.06	$20.67	5,036
2016-02-08	$23.73	$23.73	$23.55	$23.73	$21.28	7,462
2016-02-05	$23.66	$23.89	$23.66	$23.73	$21.27	1,863
2016-02-04	$23.75	$24.00	$23.45	$23.50	$21.07	9,959
2016-02-03	$23.50	$23.90	$23.49	$23.68	$21.23	1,240
2016-02-02	$23.50	$23.50	$22.95	$22.95	$20.58	821
2016-02-01	$24.45	$24.55	$23.11	$23.50	$21.07	22,699
2016-01-29	$23.75	$24.13	$23.52	$23.75	$21.29	10,900
2016-01-28	$23.97	$24.00	$23.75	$23.75	$21.29	7,276
2016-01-27	$23.65	$24.00	$23.11	$23.55	$21.11	21,733
2016-01-26	$23.38	$23.88	$23.00	$23.75	$21.29	15,133
2016-01-25	$23.98	$24.00	$23.44	$23.75	$21.29	4,219
2016-01-22	$24.00	$24.00	$23.06	$23.75	$21.29	1,889
2016-01-21	$23.55	$23.76	$23.05	$23.47	$21.04	2,653
2016-01-20	$23.74	$23.74	$23.58	$23.66	$21.21	668
2016-01-19	$23.55	$23.73	$23.15	$23.47	$21.04	4,823
2016-01-15	$23.11	$23.39	$23.00	$23.05	$20.67	3,403
2016-01-14	$23.10	$23.99	$23.10	$23.50	$21.07	39,882
2016-01-13	$23.45	$23.45	$23.15	$23.36	$20.94	4,425
2016-01-12	$23.55	$23.56	$23.30	$23.40	$20.98	7,281
2016-01-11	$23.45	$23.45	$23.11	$23.38	$20.96	16,371
2016-01-08	$23.35	$24.00	$23.20	$23.41	$20.99	21,066
2016-01-07	$23.19	$23.50	$23.19	$23.25	$20.85	26,535
2016-01-06	$23.39	$23.75	$23.25	$23.66	$21.21	78,275
2016-01-05	$23.13	$23.51	$23.13	$23.36	$20.94	14,757
2016-01-04	$23.52	$23.80	$23.20	$23.30	$20.89	15,086
2015-12-31	$23.71	$23.90	$23.64	$23.90	$21.43	1,542
2015-12-30	$23.86	$23.86	$23.86	$23.86	$21.39	96
2015-12-29	$23.55	$23.89	$23.55	$23.86	$21.39	3,248
2015-12-28	$23.18	$23.88	$23.18	$23.53	$21.10	4,824
2015-12-24	$23.10	$23.75	$23.10	$23.75	$21.29	514
2015-12-23	$24.00	$24.00	$24.00	$24.00	$21.52	0
2015-12-22	$23.05	$24.00	$23.00	$24.00	$21.52	1,280
2015-12-21	$23.75	$23.75	$23.75	$23.75	$21.29	224
2015-12-18	$22.80	$23.75	$22.30	$23.75	$21.29	16,323
2015-12-17	$23.56	$23.71	$22.65	$23.30	$20.89	6,451
2015-12-16	$23.01	$23.27	$22.95	$23.25	$20.85	7,659
2015-12-15	$22.68	$22.95	$22.05	$22.95	$20.58	15,710
2015-12-14	$22.66	$22.66	$22.66	$22.66	$20.32	1,110
2015-12-11	$23.55	$23.73	$22.55	$22.66	$20.32	2,996
2015-12-10	$23.65	$23.65	$23.57	$23.57	$21.13	228
2015-12-09	$23.56	$23.56	$23.15	$23.15	$20.76	111
2015-12-08	$23.21	$23.24	$23.21	$23.24	$20.84	238
2015-12-07	$22.66	$23.22	$22.66	$23.22	$20.82	130
2015-12-04	$23.50	$24.00	$23.10	$23.48	$21.05	2,778
2015-12-03	$23.74	$23.74	$23.49	$23.49	$21.06	2
2015-12-02	$23.89	$23.89	$23.61	$23.61	$21.17	134
2015-12-01	$24.51	$24.51	$23.51	$23.93	$21.45	892
2015-11-30	$23.72	$24.49	$23.11	$23.88	$21.41	5,672
2015-11-27	$24.71	$24.74	$23.02	$23.10	$20.71	9,045
2015-11-25	$24.19	$24.40	$24.18	$24.40	$21.88	1,081
2015-11-24	$24.03	$24.50	$24.03	$24.19	$21.69	2,130
2015-11-23	$23.89	$23.89	$23.85	$23.85	$21.38	848
2015-11-20	$23.75	$23.79	$23.75	$23.79	$21.33	664
2015-11-19	$23.75	$23.75	$22.98	$23.74	$21.28	59,387
2015-11-18	$22.59	$22.59	$22.10	$22.10	$19.81	534
2015-11-17	$22.48	$22.55	$22.05	$22.36	$20.05	1,372
2015-11-16	$23.16	$23.16	$23.16	$23.16	$20.76	7
2015-11-13	$24.00	$24.00	$23.00	$23.16	$20.76	3,880
2015-11-12	$22.61	$24.02	$22.61	$23.52	$21.09	26,988
2015-11-11	$22.61	$22.61	$22.61	$22.61	$20.27	134
2015-11-10	$22.60	$22.60	$22.60	$22.60	$20.26	0
2015-11-09	$22.60	$22.60	$22.60	$22.60	$20.18	0
2015-11-06	$22.45	$22.60	$22.45	$22.60	$20.18	1,068
2015-11-05	$22.50	$22.50	$22.50	$22.50	$20.09	515
2015-11-04	$22.50	$22.50	$22.45	$22.45	$20.05	704
2015-11-03	$22.46	$22.50	$22.40	$22.50	$20.09	2,023
2015-11-02	$22.60	$22.60	$22.50	$22.50	$20.09	674
2015-10-30	$22.50	$22.55	$22.28	$22.50	$20.09	2,692
2015-10-29	$22.49	$22.49	$22.49	$22.49	$20.08	275
2015-10-28	$22.88	$22.88	$22.61	$22.61	$20.19	2,922
2015-10-27	$22.26	$22.26	$21.60	$21.67	$19.35	340
2015-10-26	$22.48	$22.48	$22.48	$22.48	$20.07	156
2015-10-23	$21.80	$21.80	$21.80	$21.80	$19.47	8
2015-10-22	$21.39	$21.80	$21.39	$21.80	$19.47	200
2015-10-21	$21.87	$21.87	$21.87	$21.87	$19.53	0
2015-10-20	$21.47	$21.87	$21.47	$21.87	$19.53	500
2015-10-19	$22.10	$22.47	$21.77	$21.80	$19.47	9,569
2015-10-16	$22.07	$22.28	$21.33	$22.03	$19.67	2,267
2015-10-15	$21.89	$22.50	$21.89	$22.44	$20.04	1,666
2015-10-14	$21.34	$21.34	$21.34	$21.34	$19.06	184
2015-10-13	$21.38	$21.65	$21.38	$21.65	$19.33	217
2015-10-12	$21.46	$21.65	$21.32	$21.65	$19.33	403
2015-10-09	$21.31	$21.75	$21.30	$21.70	$19.38	1,475
2015-10-08	$21.41	$21.90	$21.41	$21.90	$19.56	2,861
2015-10-07	$22.00	$22.99	$21.95	$22.00	$19.65	8,064
2015-10-06	$21.30	$21.63	$21.30	$21.60	$19.29	1,889
2015-10-05	$21.25	$23.50	$21.25	$22.35	$19.95	9,523
2015-10-02	$21.24	$21.49	$21.24	$21.26	$18.99	1,248
2015-10-01	$20.90	$21.49	$20.50	$21.49	$19.19	23,243
2015-09-30	$20.86	$20.90	$20.08	$20.72	$18.50	1,499
2015-09-29	$20.51	$21.00	$20.51	$20.76	$18.54	3,547
2015-09-28	$20.98	$20.98	$20.50	$20.50	$18.31	830
2015-09-25	$20.92	$20.92	$19.82	$20.88	$18.65	1,511
2015-09-24	$19.83	$20.61	$19.76	$20.02	$17.88	3,147
2015-09-23	$19.75	$20.58	$19.75	$20.58	$18.38	510
2015-09-22	$20.55	$21.00	$20.51	$21.00	$18.75	2,755
2015-09-21	$20.54	$21.02	$20.54	$20.91	$18.67	2,546
2015-09-18	$20.00	$21.02	$20.00	$21.02	$18.77	10,397
2015-09-17	$20.00	$20.53	$20.00	$20.28	$18.11	3,506
2015-09-16	$20.05	$20.11	$20.00	$20.00	$17.86	727
2015-09-15	$20.09	$20.24	$19.61	$19.90	$17.77	10,626
2015-09-14	$20.00	$20.13	$20.00	$20.00	$17.86	818
2015-09-11	$20.28	$20.35	$20.00	$20.00	$17.86	2,035
2015-09-10	$20.02	$20.60	$20.00	$20.35	$18.17	1,944
2015-09-09	$20.45	$20.45	$20.00	$20.02	$17.88	3,104
2015-09-08	$20.52	$20.52	$20.02	$20.39	$18.21	13,087

Southern Missouri Bancorp Inc (SMBC) News Headlines

Recent Southern Missouri Bancorp Inc (SMBC) News

Similar Companies to Southern Missouri Bancorp Inc (SMBC) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Southern Missouri Bancorp Inc (SMBC) Exchange: NASDAQ