S & T Bancorp Inc (STBA) Stock Profile

Data as of Oct. 9, 2024

$39.44 ($0.32) 0.82%

S & T Bancorp Inc - Daily Information

Click for more stock information on S & T Bancorp Inc.

Daily Information	Data
Date	Oct. 9, 2024
Open	$39.00
Previous Close	$39.44
High	$39.84
Low	$39.00
Adjusted Open	$39.00
Previous Adjusted Close	$39.44
Adjusted High	$39.84
Adjusted Low	$39.00

Invest in S & T Bancorp Inc (STBA)

Join over 15 million registered users who invest on eToro.

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

Key People S & T Bancorp Inc

Employee	Position
David G. Antolik	President & Director
Christopher J. McComish	Chief Executive Officer & Director
Mark Kochvar	Chief Financial Officer & Senior Executive VP
Charles B. Carroll	Chief Administrative Officer & Executive VP
Mary Anne Dornetto	Chief Credit Officer & Executive Vice President
Brian Dobis	Director-Commercial Banking & Executive VP
Melanie A. Lazzari	Executive Vice President & Controller
George Basara	Executive Vice President & General Counsel
Christine J. Toretti	Chairman
Lewis W. Adkins	Independent Director
William J. Hieb	Independent Director
Peter R. Barsz	Independent Director
Jeffrey D. Grube	Independent Director
Michael J. Donnelly	Independent Director
Frank J. Palermo	Independent Director
Steven Jay Weingarten	Independent Director
Christina A. Cassotis	Independent Director
Robert E. Kane	Independent Director

Company Profile S & T Bancorp Inc

Exchange: NASDAQ

IPO Date: April 21, 1992

Employees: 1,174

Sector: Financial Services

Industry: Banks-Regional

Website: S & T Bancorp Inc Website

Address: 800 Philadelphia Street, Indiana, PA, United States, 15701

Historical Stock Data for S & T Bancorp Inc (STBA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-09	$39.00	$39.84	$39.00	$39.44	$39.44	87,143
2024-10-08	$39.41	$39.63	$39.07	$39.12	$39.12	120,042
2024-10-07	$39.42	$39.75	$38.97	$39.19	$39.19	176,165
2024-10-04	$40.04	$40.12	$39.50	$39.68	$39.68	128,705
2024-10-03	$39.42	$39.74	$39.06	$39.30	$39.30	192,322
2024-10-02	$40.51	$40.91	$39.65	$39.66	$39.66	174,413
2024-10-01	$41.86	$41.86	$40.34	$40.61	$40.61	164,979
2024-09-30	$41.16	$42.31	$41.11	$41.97	$41.97	156,811
2024-09-27	$41.91	$42.06	$41.06	$41.12	$41.12	146,254
2024-09-26	$42.06	$42.13	$41.41	$41.43	$41.43	127,320
2024-09-25	$42.06	$42.29	$41.49	$41.52	$41.52	134,952
2024-09-24	$42.84	$42.86	$41.91	$41.99	$41.99	124,724
2024-09-23	$43.41	$43.47	$42.73	$42.92	$42.92	127,991
2024-09-20	$43.98	$43.98	$43.03	$43.26	$43.26	716,631
2024-09-19	$43.86	$44.29	$43.25	$44.24	$44.24	123,224
2024-09-18	$43.05	$45.19	$42.53	$43.19	$43.19	158,240
2024-09-17	$43.49	$44.34	$42.78	$43.15	$43.15	169,145
2024-09-16	$42.53	$43.37	$41.96	$42.98	$42.98	110,780
2024-09-13	$41.72	$42.34	$41.41	$42.29	$42.29	97,957
2024-09-12	$41.17	$43.93	$40.60	$41.13	$41.13	93,834
2024-09-11	$41.43	$41.43	$40.19	$40.91	$40.91	190,922
2024-09-10	$41.50	$41.64	$40.69	$41.61	$41.61	133,031
2024-09-09	$41.30	$41.41	$40.77	$41.27	$41.27	150,805
2024-09-06	$41.89	$42.22	$40.91	$41.25	$41.25	140,884
2024-09-05	$42.22	$42.40	$41.38	$41.77	$41.77	111,043
2024-09-04	$42.31	$43.01	$41.74	$42.03	$42.03	78,647
2024-09-03	$42.58	$43.27	$42.17	$42.58	$42.58	163,114
2024-08-30	$42.79	$43.22	$42.44	$42.97	$42.97	117,813
2024-08-29	$42.94	$43.24	$42.06	$42.74	$42.74	132,505
2024-08-28	$41.99	$42.88	$41.95	$42.51	$42.51	114,458
2024-08-27	$42.29	$42.30	$41.79	$42.00	$42.00	90,046
2024-08-26	$43.75	$43.82	$42.53	$42.56	$42.56	148,652
2024-08-23	$41.23	$43.98	$40.85	$43.32	$43.32	153,195
2024-08-22	$40.64	$41.25	$40.64	$40.83	$40.83	80,963
2024-08-21	$40.71	$40.77	$40.33	$40.76	$40.76	75,631
2024-08-20	$40.92	$40.92	$40.26	$40.33	$40.33	82,100
2024-08-19	$41.04	$41.58	$40.82	$41.07	$41.07	116,535
2024-08-16	$40.10	$41.13	$39.75	$40.84	$40.84	106,347
2024-08-15	$40.32	$40.83	$39.95	$40.13	$40.13	127,801
2024-08-14	$39.92	$39.92	$38.88	$39.34	$39.34	74,293
2024-08-13	$39.61	$39.69	$38.69	$39.65	$39.65	99,766
2024-08-12	$39.81	$40.00	$38.87	$39.10	$39.10	108,368
2024-08-09	$39.99	$39.99	$39.10	$39.51	$39.51	97,034
2024-08-08	$40.28	$40.62	$39.54	$40.00	$40.00	132,864
2024-08-07	$40.78	$41.24	$39.84	$39.99	$39.66	110,602
2024-08-06	$39.95	$40.83	$39.36	$40.31	$39.98	171,756
2024-08-05	$39.32	$40.53	$38.69	$40.02	$39.69	202,278
2024-08-02	$40.74	$41.65	$40.65	$41.33	$40.99	166,865
2024-08-01	$44.36	$44.36	$41.89	$42.58	$42.23	205,910
2024-07-31	$44.33	$45.70	$43.79	$44.38	$44.02	202,934
2024-07-30	$44.55	$44.81	$42.92	$44.48	$44.12	139,329
2024-07-29	$45.79	$45.79	$44.11	$44.32	$43.96	204,765
2024-07-26	$44.64	$45.65	$44.47	$45.61	$45.24	351,378
2024-07-25	$43.91	$45.79	$43.13	$44.83	$44.46	439,001
2024-07-24	$42.46	$44.29	$42.35	$43.58	$43.22	366,973
2024-07-23	$41.29	$43.32	$40.94	$42.80	$42.45	276,629
2024-07-22	$40.89	$41.87	$39.98	$41.80	$41.46	294,467
2024-07-19	$40.33	$41.84	$39.92	$41.21	$41.21	243,732
2024-07-18	$39.94	$41.59	$38.86	$39.54	$39.54	299,898
2024-07-17	$38.61	$40.00	$37.04	$39.79	$39.79	298,124
2024-07-16	$37.17	$39.29	$36.98	$39.04	$39.04	281,322
2024-07-15	$36.00	$37.22	$35.86	$36.65	$36.65	246,658
2024-07-12	$35.60	$35.97	$34.80	$35.44	$35.44	194,979
2024-07-11	$34.36	$35.53	$33.41	$35.46	$35.46	218,848
2024-07-10	$33.24	$33.62	$32.98	$33.40	$33.40	135,422
2024-07-09	$32.57	$33.18	$32.45	$33.14	$33.14	80,540
2024-07-08	$32.83	$33.23	$32.53	$32.64	$32.64	92,184
2024-07-05	$32.75	$32.88	$32.32	$32.48	$32.48	99,486
2024-07-03	$33.39	$33.62	$32.82	$32.83	$32.83	64,010
2024-07-02	$32.92	$33.53	$32.92	$33.42	$33.42	107,063
2024-07-01	$33.34	$33.70	$32.89	$33.12	$33.12	118,169
2024-06-28	$32.94	$33.62	$32.68	$33.39	$33.39	259,962
2024-06-27	$32.22	$32.58	$31.91	$32.58	$32.58	71,744
2024-06-26	$31.30	$32.33	$31.30	$32.22	$32.22	101,225
2024-06-25	$31.83	$31.90	$31.60	$31.62	$31.62	100,911
2024-06-24	$31.30	$32.08	$31.18	$31.87	$31.87	115,310
2024-06-21	$31.33	$31.40	$30.74	$31.13	$31.13	512,867
2024-06-20	$31.07	$31.53	$31.07	$31.35	$31.35	112,078
2024-06-18	$30.99	$31.67	$30.99	$31.21	$31.21	123,315
2024-06-17	$30.04	$31.12	$30.04	$31.10	$31.10	136,764
2024-06-14	$30.09	$30.25	$29.85	$30.06	$30.06	102,039
2024-06-13	$30.83	$30.83	$30.16	$30.43	$30.43	94,559
2024-06-12	$30.95	$31.49	$30.63	$30.97	$30.97	118,596
2024-06-11	$30.04	$30.24	$29.89	$30.09	$30.09	130,290
2024-06-10	$30.70	$31.14	$30.14	$30.32	$30.32	163,986
2024-06-07	$30.83	$31.26	$30.79	$31.16	$31.16	76,036
2024-06-06	$30.85	$31.32	$30.82	$31.18	$31.18	73,775
2024-06-05	$31.20	$31.32	$30.45	$30.97	$30.97	95,454
2024-06-04	$31.54	$31.68	$30.90	$30.94	$30.94	115,548
2024-06-03	$32.34	$32.94	$31.37	$32.01	$32.01	190,861
2024-05-31	$31.94	$32.15	$31.59	$31.91	$31.91	164,246
2024-05-30	$31.74	$32.02	$31.23	$31.75	$31.75	95,996
2024-05-29	$31.90	$31.93	$30.97	$31.19	$31.19	144,515
2024-05-28	$32.95	$33.20	$32.13	$32.29	$32.29	158,293
2024-05-24	$32.73	$32.90	$32.56	$32.88	$32.88	98,689
2024-05-23	$33.05	$33.17	$32.34	$32.47	$32.47	257,253
2024-05-22	$32.80	$33.01	$32.43	$32.87	$32.87	115,182
2024-05-21	$32.54	$33.06	$32.54	$32.96	$32.96	80,088
2024-05-20	$33.12	$33.14	$32.61	$32.68	$32.68	125,611
2024-05-17	$32.56	$33.18	$32.48	$33.10	$33.10	197,941
2024-05-16	$32.16	$32.55	$32.01	$32.37	$32.37	127,347
2024-05-15	$32.20	$32.25	$31.86	$32.20	$32.20	128,535
2024-05-14	$32.00	$32.12	$31.58	$31.80	$31.80	84,395
2024-05-13	$32.02	$32.20	$31.73	$31.78	$31.78	107,685
2024-05-10	$31.93	$32.06	$31.61	$31.88	$31.88	84,929
2024-05-09	$31.75	$32.08	$31.60	$32.00	$32.00	111,036
2024-05-08	$31.21	$31.70	$29.91	$31.62	$31.62	81,559
2024-05-07	$31.83	$32.10	$31.64	$31.69	$31.36	110,891
2024-05-06	$31.86	$32.01	$31.69	$31.72	$31.39	89,081
2024-05-03	$31.97	$32.00	$31.50	$31.55	$31.22	127,645
2024-05-02	$31.25	$31.56	$31.11	$31.53	$31.20	149,640
2024-05-01	$30.37	$31.47	$30.20	$30.89	$30.57	186,749
2024-04-30	$30.43	$30.52	$30.07	$30.15	$29.84	176,563
2024-04-29	$31.08	$31.55	$30.58	$30.61	$30.29	106,371
2024-04-26	$30.95	$31.42	$30.69	$30.98	$30.66	111,280
2024-04-25	$30.97	$31.09	$30.49	$31.00	$30.68	132,045
2024-04-24	$30.90	$31.30	$30.71	$31.27	$31.27	154,804
2024-04-23	$30.86	$31.66	$30.76	$31.15	$31.15	191,342
2024-04-22	$30.57	$31.03	$30.48	$30.79	$30.79	151,370
2024-04-19	$29.03	$30.52	$28.99	$30.47	$30.47	194,755
2024-04-18	$28.83	$29.90	$28.83	$29.35	$29.35	180,948
2024-04-17	$29.40	$29.68	$29.15	$29.20	$29.20	166,567
2024-04-16	$29.04	$29.44	$28.86	$29.19	$29.19	134,234
2024-04-15	$29.22	$29.64	$28.95	$29.38	$29.38	159,566
2024-04-12	$29.17	$29.45	$29.08	$29.28	$29.28	110,395
2024-04-11	$29.77	$29.84	$29.09	$29.46	$29.46	108,327
2024-04-10	$30.38	$30.38	$29.12	$29.48	$29.48	184,257
2024-04-09	$31.33	$31.43	$31.00	$31.30	$31.30	92,529
2024-04-08	$31.12	$31.37	$30.92	$31.26	$31.26	91,026
2024-04-05	$31.06	$31.19	$30.83	$30.89	$30.89	98,875
2024-04-04	$31.46	$31.78	$30.98	$31.11	$31.11	177,293
2024-04-03	$31.28	$31.56	$31.00	$31.02	$31.02	129,807
2024-04-02	$31.42	$31.79	$31.10	$31.38	$31.38	244,788
2024-04-01	$32.07	$32.07	$31.39	$31.89	$31.89	150,173
2024-03-28	$31.71	$32.14	$31.59	$32.08	$32.08	250,493
2024-03-27	$30.69	$31.76	$30.69	$31.76	$31.76	141,276
2024-03-26	$31.10	$31.10	$30.31	$30.37	$30.37	113,561
2024-03-25	$30.98	$31.29	$30.67	$30.74	$30.74	86,661
2024-03-22	$31.66	$31.66	$30.56	$30.78	$30.78	96,977
2024-03-21	$31.51	$31.99	$31.36	$31.45	$31.45	108,402
2024-03-20	$30.17	$31.71	$29.81	$31.32	$31.32	123,779
2024-03-19	$30.01	$30.62	$29.73	$30.24	$30.24	139,973
2024-03-18	$30.50	$30.67	$29.97	$30.04	$30.04	139,993
2024-03-15	$30.07	$30.83	$29.95	$30.42	$30.42	757,515
2024-03-14	$30.84	$30.95	$29.91	$30.05	$30.05	165,148
2024-03-13	$31.09	$31.60	$30.90	$31.01	$31.01	124,448
2024-03-12	$31.58	$31.65	$31.05	$31.12	$31.12	121,494
2024-03-11	$32.10	$32.25	$31.64	$31.65	$31.65	114,144
2024-03-08	$32.69	$32.69	$32.03	$32.05	$32.05	105,507
2024-03-07	$32.29	$32.66	$31.98	$32.04	$32.04	155,471
2024-03-06	$32.05	$32.50	$31.21	$31.92	$31.92	127,376
2024-03-05	$31.00	$32.16	$31.00	$32.05	$32.05	159,050
2024-03-04	$31.08	$31.74	$30.94	$31.01	$31.01	163,907
2024-03-01	$30.91	$31.04	$30.22	$30.75	$30.75	108,934
2024-02-29	$31.37	$31.64	$30.83	$31.19	$31.19	105,257
2024-02-28	$30.89	$31.00	$30.57	$30.66	$30.66	97,118
2024-02-27	$31.07	$31.32	$30.74	$30.92	$30.92	84,282
2024-02-26	$30.99	$31.27	$30.59	$30.84	$30.84	78,322
2024-02-23	$30.98	$31.55	$30.41	$31.13	$31.13	181,653
2024-02-22	$31.14	$32.34	$30.53	$30.89	$30.89	169,072
2024-02-21	$31.50	$31.56	$31.16	$31.20	$31.20	155,959
2024-02-20	$31.69	$32.13	$31.48	$31.53	$31.53	124,112
2024-02-16	$32.16	$32.43	$31.90	$32.04	$32.04	328,397
2024-02-15	$31.46	$33.09	$31.37	$32.54	$32.54	162,068
2024-02-14	$31.13	$31.68	$30.50	$31.15	$31.15	131,572
2024-02-13	$31.25	$31.55	$30.24	$30.82	$30.82	220,943
2024-02-12	$31.84	$32.89	$31.84	$32.43	$32.43	174,112
2024-02-09	$31.33	$31.91	$30.85	$31.89	$31.89	131,288
2024-02-08	$30.99	$31.36	$30.97	$31.22	$31.22	121,079
2024-02-07	$31.12	$31.25	$30.29	$31.01	$31.01	108,940
2024-02-06	$31.96	$32.31	$31.18	$31.45	$31.12	194,908
2024-02-05	$31.93	$32.24	$31.59	$31.97	$31.63	131,179
2024-02-02	$31.77	$32.76	$31.77	$32.44	$32.10	214,856
2024-02-01	$33.65	$33.83	$31.65	$32.47	$32.13	232,989
2024-01-31	$34.90	$34.99	$33.27	$33.34	$32.99	224,704
2024-01-30	$35.69	$36.28	$35.14	$35.40	$35.03	188,568
2024-01-29	$35.00	$36.05	$34.57	$36.01	$35.63	287,127
2024-01-26	$34.37	$35.00	$34.20	$34.92	$34.55	215,199
2024-01-25	$34.89	$34.89	$32.45	$33.95	$33.59	199,032
2024-01-24	$34.25	$34.59	$33.38	$34.28	$33.92	217,743
2024-01-23	$34.55	$34.82	$33.75	$33.97	$33.97	232,668
2024-01-22	$33.22	$34.26	$33.04	$34.23	$34.23	261,204
2024-01-19	$32.40	$32.82	$32.00	$32.81	$32.81	175,447
2024-01-18	$32.26	$32.44	$31.82	$32.10	$32.10	177,425
2024-01-17	$31.39	$32.06	$30.09	$32.04	$32.04	152,007
2024-01-16	$32.33	$33.00	$31.76	$31.98	$31.98	165,603
2024-01-12	$33.11	$33.31	$32.36	$32.75	$32.75	184,008
2024-01-11	$32.90	$32.91	$32.05	$32.72	$32.72	214,191
2024-01-10	$32.78	$33.15	$32.68	$33.07	$33.07	147,858
2024-01-09	$32.82	$33.01	$32.75	$32.95	$32.95	135,104
2024-01-08	$33.04	$33.85	$32.88	$33.31	$33.31	116,688
2024-01-05	$32.41	$33.25	$32.41	$32.96	$32.96	189,257
2024-01-04	$32.48	$33.11	$32.48	$32.70	$32.70	149,991
2024-01-03	$33.69	$33.69	$32.16	$32.24	$32.24	529,590
2024-01-02	$33.06	$34.55	$32.87	$34.00	$34.00	533,096
2023-12-29	$34.06	$34.27	$33.32	$33.42	$33.42	143,902
2023-12-28	$33.87	$34.15	$33.79	$34.00	$34.00	123,129
2023-12-27	$33.80	$34.30	$33.45	$34.09	$34.09	129,527
2023-12-26	$33.42	$33.95	$33.21	$33.86	$33.86	122,378
2023-12-22	$32.89	$33.41	$32.89	$33.12	$33.12	167,858
2023-12-21	$32.52	$32.62	$32.22	$32.58	$32.58	100,981
2023-12-20	$32.77	$33.64	$32.22	$32.26	$32.26	192,096
2023-12-19	$32.22	$32.97	$32.05	$32.72	$32.72	157,917
2023-12-18	$32.37	$32.59	$31.84	$31.98	$31.98	147,695
2023-12-15	$32.75	$32.75	$31.87	$32.06	$32.06	791,262
2023-12-14	$32.41	$33.05	$32.01	$32.48	$32.48	226,566
2023-12-13	$29.99	$31.63	$29.59	$31.48	$31.48	263,966
2023-12-12	$30.18	$30.18	$29.76	$29.80	$29.80	120,649
2023-12-11	$30.55	$30.55	$30.07	$30.34	$30.34	142,861
2023-12-08	$30.35	$30.64	$30.22	$30.60	$30.60	109,610
2023-12-07	$29.74	$30.17	$29.74	$30.16	$30.16	94,494
2023-12-06	$29.66	$30.49	$29.52	$29.55	$29.55	91,442
2023-12-05	$29.68	$29.75	$29.33	$29.40	$29.40	83,444
2023-12-04	$29.15	$29.79	$28.91	$29.70	$29.70	150,193
2023-12-01	$27.81	$29.45	$27.54	$29.34	$29.34	117,957
2023-11-30	$28.33	$28.44	$27.43	$27.99	$27.99	115,682
2023-11-29	$28.10	$28.76	$28.05	$28.28	$28.28	131,961
2023-11-28	$28.11	$28.17	$27.70	$28.15	$28.15	102,353
2023-11-27	$28.13	$28.20	$27.84	$28.11	$28.11	78,182
2023-11-24	$28.38	$29.01	$28.07	$28.26	$28.26	42,431
2023-11-22	$28.47	$28.47	$28.04	$28.22	$28.22	65,181
2023-11-21	$28.67	$28.67	$28.08	$28.11	$28.11	51,546
2023-11-20	$28.73	$28.79	$28.47	$28.72	$28.72	68,031
2023-11-17	$29.00	$29.28	$28.79	$28.83	$28.83	140,230
2023-11-16	$29.12	$29.12	$28.40	$28.52	$28.52	62,276
2023-11-15	$28.87	$29.50	$28.82	$29.10	$29.10	123,136
2023-11-14	$28.00	$29.33	$27.99	$29.18	$29.18	176,356
2023-11-13	$26.64	$27.16	$26.40	$26.95	$26.95	70,317
2023-11-10	$26.85	$27.00	$26.51	$26.80	$26.80	85,031
2023-11-09	$27.22	$27.22	$26.58	$26.76	$26.76	89,764
2023-11-08	$27.66	$27.66	$26.91	$27.17	$27.17	74,789
2023-11-07	$28.25	$28.28	$27.65	$27.85	$27.52	76,578
2023-11-06	$28.61	$28.61	$28.18	$28.35	$28.01	128,666
2023-11-03	$28.00	$28.75	$27.90	$28.54	$28.54	142,299
2023-11-02	$26.34	$27.38	$26.34	$27.31	$27.31	131,882
2023-11-01	$25.73	$26.16	$25.53	$26.10	$26.10	101,112
2023-10-31	$25.85	$26.03	$25.58	$25.76	$25.76	90,968
2023-10-30	$25.78	$26.55	$25.12	$25.74	$25.74	101,938
2023-10-27	$25.86	$26.14	$25.21	$25.50	$25.50	103,412
2023-10-26	$25.31	$26.02	$25.12	$25.92	$25.92	115,220
2023-10-25	$24.82	$25.20	$24.51	$24.99	$24.99	132,249
2023-10-24	$25.60	$25.60	$24.84	$24.99	$24.99	105,520
2023-10-23	$25.77	$26.12	$25.49	$25.53	$25.53	185,293
2023-10-20	$26.23	$26.58	$25.81	$25.93	$25.93	270,283
2023-10-19	$26.32	$26.94	$25.93	$26.12	$26.12	267,239
2023-10-18	$27.69	$27.72	$27.23	$27.25	$27.25	81,375
2023-10-17	$27.16	$28.16	$27.16	$27.96	$27.96	141,540
2023-10-16	$27.11	$27.57	$27.06	$27.26	$27.26	107,922
2023-10-13	$27.66	$27.70	$26.87	$26.98	$26.98	134,436
2023-10-12	$27.78	$27.78	$27.29	$27.50	$27.50	82,702
2023-10-11	$27.85	$28.06	$27.61	$27.73	$27.73	85,264
2023-10-10	$27.76	$28.06	$27.72	$27.87	$27.87	98,157
2023-10-09	$27.13	$27.74	$27.10	$27.57	$27.57	125,097
2023-10-06	$27.16	$27.54	$26.92	$27.28	$27.28	256,969
2023-10-05	$27.08	$27.77	$27.08	$27.46	$27.46	157,021
2023-10-04	$26.85	$27.27	$26.27	$27.16	$27.16	102,950
2023-10-03	$26.73	$26.99	$26.51	$26.81	$26.81	118,215
2023-10-02	$27.06	$27.18	$26.73	$26.96	$26.96	168,916
2023-09-29	$27.13	$27.49	$26.92	$27.08	$27.08	215,726
2023-09-28	$26.48	$27.09	$26.48	$26.91	$26.91	188,777
2023-09-27	$26.69	$26.78	$26.39	$26.39	$26.39	114,649
2023-09-26	$26.41	$26.90	$26.41	$26.48	$26.48	125,295
2023-09-25	$26.33	$26.70	$26.32	$26.69	$26.69	75,507
2023-09-22	$26.57	$26.57	$26.17	$26.38	$26.38	109,241
2023-09-21	$26.65	$26.84	$26.40	$26.60	$26.60	102,999
2023-09-20	$27.11	$27.44	$26.77	$26.79	$26.79	79,221
2023-09-19	$27.21	$27.40	$26.81	$26.95	$26.95	94,892
2023-09-18	$27.72	$27.81	$27.04	$27.08	$27.08	104,477
2023-09-15	$28.23	$28.40	$27.61	$27.66	$27.66	981,314
2023-09-14	$27.45	$28.24	$27.31	$28.20	$28.20	205,073
2023-09-13	$27.48	$27.48	$26.95	$27.15	$27.15	102,613
2023-09-12	$27.45	$28.05	$27.20	$27.41	$27.41	102,097
2023-09-11	$27.44	$27.84	$27.29	$27.37	$27.37	126,453
2023-09-08	$27.48	$27.56	$27.04	$27.39	$27.39	87,261
2023-09-07	$27.66	$27.80	$27.17	$27.43	$27.43	133,991
2023-09-06	$28.10	$28.36	$27.57	$27.70	$27.70	125,851
2023-09-05	$28.78	$28.78	$27.95	$28.04	$28.04	136,091
2023-09-01	$28.63	$29.14	$28.04	$28.97	$28.97	77,989
2023-08-31	$28.40	$28.47	$28.12	$28.33	$28.33	109,739
2023-08-30	$28.67	$28.68	$28.36	$28.38	$28.38	73,673
2023-08-29	$28.66	$29.01	$28.58	$28.79	$28.79	70,326
2023-08-28	$28.47	$28.91	$28.47	$28.70	$28.70	69,278
2023-08-25	$28.60	$28.79	$28.01	$28.36	$28.36	58,226
2023-08-24	$28.38	$28.84	$27.84	$28.55	$28.55	116,473
2023-08-23	$28.38	$28.70	$28.03	$28.36	$28.36	76,664
2023-08-22	$28.81	$29.30	$28.35	$28.42	$28.42	125,403
2023-08-21	$29.44	$29.66	$28.82	$28.85	$28.85	90,007
2023-08-18	$29.05	$29.63	$29.05	$29.43	$29.43	123,546
2023-08-17	$29.32	$29.86	$29.14	$29.28	$29.28	90,613
2023-08-16	$29.46	$29.78	$29.16	$29.18	$29.18	98,043
2023-08-15	$30.12	$30.42	$29.39	$29.49	$29.49	122,814
2023-08-14	$30.85	$30.96	$30.35	$30.54	$30.54	93,047
2023-08-11	$30.74	$31.23	$30.55	$31.08	$31.08	77,931
2023-08-10	$31.16	$31.40	$30.69	$30.84	$30.84	83,985
2023-08-09	$31.23	$31.28	$30.82	$31.06	$31.06	77,431
2023-08-08	$31.34	$31.67	$30.56	$31.58	$31.26	87,507
2023-08-07	$31.75	$32.14	$31.45	$31.91	$31.58	116,178
2023-08-04	$31.82	$32.00	$31.54	$31.75	$31.75	103,576
2023-08-03	$31.46	$32.09	$30.81	$31.91	$31.91	93,507
2023-08-02	$30.97	$31.85	$30.88	$31.50	$31.50	96,516
2023-08-01	$31.41	$31.56	$30.84	$31.33	$31.33	93,139
2023-07-31	$31.80	$32.03	$31.33	$31.58	$31.58	125,130
2023-07-28	$32.07	$32.27	$31.80	$31.86	$31.86	75,866
2023-07-27	$32.34	$32.74	$31.66	$31.86	$31.86	166,906
2023-07-26	$30.83	$32.34	$30.83	$32.00	$32.00	258,261
2023-07-25	$30.95	$31.16	$30.05	$30.50	$30.50	115,785
2023-07-24	$29.96	$31.13	$29.96	$30.95	$30.95	138,157
2023-07-21	$30.38	$30.38	$29.82	$30.08	$30.08	156,721
2023-07-20	$30.53	$30.53	$29.49	$29.97	$29.97	196,497
2023-07-19	$30.26	$31.04	$30.12	$30.97	$30.97	210,984
2023-07-18	$29.12	$30.29	$29.06	$30.25	$30.25	140,875
2023-07-17	$28.09	$29.23	$28.09	$29.00	$29.00	151,922
2023-07-14	$28.62	$28.62	$27.81	$28.12	$28.12	91,332
2023-07-13	$28.46	$28.70	$28.18	$28.40	$28.40	138,065
2023-07-12	$28.16	$28.60	$27.97	$28.33	$28.33	206,855
2023-07-11	$27.58	$27.64	$27.25	$27.56	$27.56	130,184
2023-07-10	$27.22	$27.70	$27.10	$27.47	$27.47	159,167
2023-07-07	$26.51	$27.28	$26.51	$27.06	$27.06	110,987
2023-07-06	$26.84	$26.85	$26.21	$26.45	$26.45	116,965
2023-07-05	$27.52	$27.52	$27.09	$27.20	$27.20	151,912
2023-07-03	$27.14	$27.78	$27.05	$27.77	$27.77	58,064
2023-06-30	$27.96	$27.96	$27.18	$27.19	$27.19	115,740
2023-06-29	$27.80	$28.32	$27.74	$27.79	$27.79	98,170
2023-06-28	$27.67	$27.67	$27.25	$27.51	$27.51	87,307
2023-06-27	$27.33	$28.03	$27.15	$27.67	$27.67	138,025
2023-06-26	$27.13	$27.79	$27.13	$27.28	$27.28	155,158
2023-06-23	$27.01	$27.63	$26.78	$27.11	$27.11	643,337
2023-06-22	$28.16	$28.18	$27.21	$27.43	$27.43	144,259
2023-06-21	$28.63	$28.78	$28.21	$28.21	$28.21	144,600
2023-06-20	$29.37	$29.37	$28.61	$28.72	$28.72	146,000
2023-06-16	$29.91	$29.91	$29.04	$29.39	$29.39	477,036
2023-06-15	$28.97	$29.73	$28.97	$29.60	$29.60	138,526
2023-06-14	$29.91	$30.23	$29.02	$29.18	$29.18	150,626
2023-06-13	$29.39	$30.02	$29.37	$29.91	$29.91	171,555
2023-06-12	$29.76	$30.21	$29.17	$29.39	$29.39	153,153
2023-06-09	$30.16	$30.16	$29.57	$29.69	$29.69	114,307
2023-06-08	$30.63	$30.73	$29.67	$30.23	$30.23	139,484
2023-06-07	$29.68	$31.10	$29.60	$30.80	$30.80	213,780
2023-06-06	$28.12	$29.95	$28.12	$29.40	$29.40	167,057
2023-06-05	$29.13	$29.18	$27.84	$28.19	$28.19	176,382
2023-06-02	$27.71	$29.47	$27.60	$29.34	$29.34	172,402
2023-06-01	$26.92	$27.55	$26.78	$27.39	$27.39	206,578
2023-05-31	$27.36	$27.73	$26.80	$26.82	$26.82	186,596
2023-05-30	$27.68	$27.84	$27.24	$27.58	$27.58	107,653
2023-05-26	$27.38	$27.65	$27.30	$27.61	$27.61	107,816
2023-05-25	$27.32	$27.77	$27.25	$27.43	$27.43	164,568
2023-05-24	$27.41	$27.68	$27.33	$27.48	$27.48	132,492
2023-05-23	$27.73	$28.29	$27.46	$27.48	$27.48	191,056
2023-05-22	$27.52	$27.83	$27.29	$27.70	$27.70	123,153
2023-05-19	$28.01	$28.07	$26.92	$27.30	$27.30	182,756
2023-05-18	$27.57	$27.79	$27.22	$27.64	$27.64	171,628
2023-05-17	$26.64	$27.87	$26.54	$27.63	$27.63	213,830
2023-05-16	$26.52	$27.49	$26.22	$26.26	$26.26	171,460
2023-05-15	$26.02	$26.62	$26.02	$26.43	$26.43	143,408
2023-05-12	$25.84	$25.92	$25.45	$25.89	$25.89	145,212
2023-05-11	$25.75	$26.05	$25.72	$25.74	$25.74	162,408
2023-05-10	$26.04	$26.29	$25.65	$26.01	$26.01	161,057
2023-05-09	$26.13	$26.48	$25.76	$26.10	$25.78	160,652
2023-05-08	$27.06	$27.06	$26.10	$26.29	$25.97	163,029
2023-05-05	$26.47	$26.97	$26.36	$26.88	$26.55	256,605
2023-05-04	$25.73	$26.14	$24.93	$25.87	$25.56	273,695
2023-05-03	$26.46	$27.46	$26.13	$26.24	$25.92	307,118
2023-05-02	$27.31	$27.43	$26.08	$26.39	$26.07	301,701
2023-05-01	$27.55	$27.88	$27.32	$27.35	$27.02	208,070
2023-04-28	$27.09	$27.76	$27.09	$27.53	$27.53	150,316
2023-04-27	$26.79	$27.25	$26.75	$27.09	$27.09	114,742
2023-04-26	$26.51	$26.90	$26.23	$26.67	$26.67	169,450
2023-04-25	$27.62	$27.80	$26.49	$26.62	$26.62	154,801
2023-04-24	$27.51	$28.12	$27.50	$27.84	$27.84	302,175
2023-04-21	$28.61	$29.00	$27.49	$27.67	$27.67	178,763
2023-04-20	$29.81	$29.81	$28.63	$28.83	$28.83	124,349
2023-04-19	$28.91	$29.95	$28.78	$29.72	$29.72	121,007
2023-04-18	$29.63	$29.63	$28.71	$28.91	$28.91	105,324
2023-04-17	$29.21	$29.66	$28.72	$29.61	$29.61	147,009
2023-04-14	$30.15	$30.31	$29.04	$29.30	$29.30	118,590
2023-04-13	$29.54	$30.06	$29.08	$29.94	$29.94	116,495
2023-04-12	$30.38	$30.38	$29.56	$29.65	$29.65	80,854
2023-04-11	$30.27	$30.52	$30.19	$30.30	$30.30	89,334
2023-04-10	$30.17	$30.76	$30.14	$30.24	$30.24	220,511
2023-04-06	$30.53	$30.97	$30.20	$30.35	$30.35	130,847
2023-04-05	$30.47	$30.79	$30.29	$30.57	$30.57	163,430
2023-04-04	$31.35	$31.35	$30.27	$30.86	$30.86	153,650
2023-04-03	$31.45	$31.68	$31.13	$31.30	$31.30	130,675
2023-03-31	$31.45	$31.68	$31.11	$31.45	$31.45	135,946
2023-03-30	$32.33	$32.33	$31.06	$31.34	$31.34	127,141
2023-03-29	$32.29	$32.54	$31.77	$32.18	$32.18	154,439
2023-03-28	$32.40	$32.70	$31.78	$32.08	$32.08	92,835
2023-03-27	$32.90	$33.11	$32.52	$32.56	$32.56	118,931
2023-03-24	$30.78	$32.51	$30.77	$32.39	$32.39	175,301
2023-03-23	$32.18	$32.25	$30.94	$31.41	$31.41	199,449
2023-03-22	$33.41	$33.77	$31.85	$31.95	$31.95	164,087
2023-03-21	$33.71	$34.21	$33.23	$33.40	$33.40	181,092
2023-03-20	$32.98	$33.89	$32.39	$32.45	$32.45	198,856
2023-03-17	$33.48	$33.49	$32.02	$32.56	$32.56	956,821
2023-03-16	$32.33	$34.85	$31.85	$34.15	$34.15	250,807
2023-03-15	$32.33	$33.26	$31.56	$32.85	$32.85	319,874
2023-03-14	$35.59	$36.38	$32.99	$33.25	$33.25	334,627
2023-03-13	$32.07	$34.68	$30.85	$33.48	$33.48	522,835
2023-03-10	$33.69	$34.76	$32.70	$34.07	$34.07	325,990
2023-03-09	$35.87	$36.01	$34.19	$34.25	$34.25	181,959
2023-03-08	$35.83	$36.14	$35.58	$36.06	$36.06	152,136
2023-03-07	$36.70	$36.77	$35.48	$35.75	$35.75	177,794
2023-03-06	$37.39	$37.46	$36.32	$36.70	$36.70	224,680
2023-03-03	$36.73	$37.54	$36.37	$37.50	$37.50	539,206
2023-03-02	$36.91	$36.91	$36.46	$36.71	$36.71	99,693
2023-03-01	$37.18	$37.29	$36.81	$37.08	$37.08	116,093
2023-02-28	$37.45	$37.72	$37.22	$37.26	$37.26	176,075
2023-02-27	$37.33	$37.93	$37.21	$37.45	$37.45	141,396
2023-02-24	$37.33	$37.48	$36.85	$37.19	$37.19	113,775
2023-02-23	$37.97	$38.29	$37.38	$37.57	$37.57	184,085
2023-02-22	$37.98	$38.20	$37.62	$37.84	$37.84	233,013
2023-02-21	$38.03	$38.18	$37.81	$37.83	$37.83	108,680
2023-02-17	$37.69	$38.43	$37.63	$38.32	$38.32	152,901
2023-02-16	$37.52	$37.69	$37.32	$37.66	$37.66	89,152
2023-02-15	$37.23	$37.90	$37.05	$37.88	$37.88	130,025
2023-02-14	$37.92	$37.92	$37.27	$37.49	$37.49	93,459
2023-02-13	$37.60	$37.94	$37.40	$37.89	$37.89	121,227
2023-02-10	$37.23	$37.65	$37.10	$37.57	$37.57	91,596
2023-02-09	$37.64	$37.77	$36.86	$37.25	$37.25	128,480
2023-02-08	$37.56	$38.08	$37.51	$37.63	$37.31	122,897
2023-02-07	$37.22	$38.03	$36.49	$37.80	$37.48	173,185
2023-02-06	$37.47	$37.67	$37.08	$37.26	$36.94	132,228
2023-02-03	$36.71	$37.65	$36.71	$37.63	$37.63	253,695
2023-02-02	$36.19	$36.91	$35.98	$36.85	$36.85	261,469
2023-02-01	$36.32	$36.34	$35.78	$35.96	$35.96	227,854
2023-01-31	$35.32	$36.55	$35.32	$36.38	$36.38	184,133
2023-01-30	$35.27	$35.66	$34.97	$35.13	$35.13	222,212
2023-01-27	$34.21	$35.31	$33.63	$35.23	$35.23	113,129
2023-01-26	$34.25	$34.25	$32.63	$33.97	$33.97	166,327
2023-01-25	$32.28	$32.40	$31.92	$32.28	$32.28	90,313
2023-01-24	$32.48	$32.59	$31.92	$32.37	$32.37	78,888
2023-01-23	$32.48	$32.66	$32.18	$32.38	$32.38	98,378
2023-01-20	$32.77	$32.86	$32.12	$32.56	$32.56	151,197
2023-01-19	$32.61	$32.71	$32.15	$32.37	$32.37	141,458
2023-01-18	$33.74	$33.74	$32.57	$32.70	$32.70	149,327
2023-01-17	$33.91	$33.94	$33.31	$33.83	$33.83	160,172
2023-01-13	$33.44	$34.09	$33.04	$33.96	$33.96	138,664
2023-01-12	$33.44	$34.18	$33.23	$33.76	$33.76	230,878
2023-01-11	$33.29	$33.33	$32.81	$33.30	$33.30	149,870
2023-01-10	$33.49	$33.58	$32.77	$33.19	$33.19	127,753
2023-01-09	$34.82	$34.97	$33.22	$33.34	$33.34	110,754
2023-01-06	$34.43	$34.82	$34.38	$34.60	$34.60	126,454
2023-01-05	$33.87	$34.19	$33.61	$34.02	$34.02	94,422
2023-01-04	$34.28	$34.67	$33.90	$34.11	$34.11	134,016
2023-01-03	$34.37	$34.42	$33.63	$34.03	$34.03	121,872
2022-12-30	$34.40	$34.54	$34.05	$34.18	$34.18	90,162
2022-12-29	$34.51	$34.68	$34.36	$34.52	$34.52	83,193
2022-12-28	$34.79	$35.15	$34.29	$34.29	$34.29	72,914
2022-12-27	$34.86	$35.08	$34.57	$34.73	$34.73	70,435
2022-12-23	$34.42	$34.90	$34.32	$34.67	$34.67	70,169
2022-12-22	$34.63	$34.66	$33.97	$34.35	$34.35	107,439
2022-12-21	$34.33	$34.95	$34.17	$34.84	$34.84	286,976
2022-12-20	$34.06	$34.36	$33.81	$34.01	$34.01	333,086
2022-12-19	$33.73	$34.35	$33.62	$33.94	$33.94	142,953
2022-12-16	$34.09	$34.28	$33.44	$33.72	$33.72	1,227,651
2022-12-15	$34.21	$34.79	$33.91	$34.22	$34.22	156,194
2022-12-14	$35.21	$35.38	$34.37	$34.44	$34.44	164,430
2022-12-13	$35.69	$35.69	$35.00	$35.18	$35.18	271,516
2022-12-12	$35.22	$35.28	$34.82	$35.14	$35.14	122,202
2022-12-09	$35.55	$35.61	$35.11	$35.22	$35.22	85,467
2022-12-08	$35.79	$36.00	$35.40	$35.57	$35.57	103,211
2022-12-07	$36.00	$36.18	$35.44	$35.68	$35.68	165,395
2022-12-06	$35.62	$35.81	$35.30	$35.69	$35.69	131,474
2022-12-05	$36.44	$36.60	$35.15	$35.66	$35.66	142,423
2022-12-02	$36.50	$36.74	$36.50	$36.62	$36.62	73,398
2022-12-01	$37.42	$37.42	$36.76	$36.91	$36.91	105,789
2022-11-30	$37.15	$37.49	$36.31	$37.42	$37.42	278,237
2022-11-29	$36.91	$37.27	$35.01	$36.95	$36.95	115,689
2022-11-28	$37.33	$37.47	$36.66	$36.83	$36.83	112,487
2022-11-25	$37.45	$37.89	$37.24	$37.39	$37.39	42,789
2022-11-23	$37.60	$37.66	$37.16	$37.24	$37.24	69,448
2022-11-22	$37.56	$37.80	$37.15	$37.51	$37.51	108,094
2022-11-21	$37.57	$37.78	$37.28	$37.40	$37.40	97,813
2022-11-18	$37.72	$37.80	$37.31	$37.48	$37.48	150,096
2022-11-17	$37.35	$38.04	$37.03	$37.33	$37.33	103,882
2022-11-16	$37.85	$38.26	$37.25	$37.46	$37.46	141,268
2022-11-15	$37.85	$38.38	$37.70	$38.07	$38.07	104,285
2022-11-14	$37.30	$38.39	$36.59	$37.50	$37.50	168,631
2022-11-11	$37.63	$38.13	$37.13	$37.29	$37.29	117,488
2022-11-10	$37.56	$38.13	$37.17	$37.73	$37.73	169,419
2022-11-09	$36.81	$37.22	$36.43	$36.52	$36.52	113,692
2022-11-08	$37.27	$37.67	$36.79	$36.81	$36.81	101,105
2022-11-07	$37.58	$37.87	$37.23	$37.29	$37.29	82,617
2022-11-04	$36.65	$37.71	$36.64	$37.71	$37.71	83,054
2022-11-03	$36.44	$36.65	$35.88	$36.57	$36.57	80,768
2022-11-02	$37.47	$37.47	$36.35	$36.61	$36.61	121,473
2022-11-01	$37.85	$38.21	$37.54	$37.78	$37.46	114,266
2022-10-31	$37.28	$37.93	$37.15	$37.81	$37.49	178,109
2022-10-28	$36.62	$37.46	$36.01	$37.41	$37.10	178,688
2022-10-27	$36.24	$36.86	$35.63	$36.33	$36.02	105,795
2022-10-26	$36.73	$36.89	$35.61	$36.07	$35.77	147,501
2022-10-25	$35.61	$36.53	$34.56	$36.51	$36.20	174,696
2022-10-24	$34.98	$35.97	$34.72	$35.84	$35.54	133,749
2022-10-21	$33.32	$34.96	$33.32	$34.90	$34.61	236,138
2022-10-20	$33.45	$33.58	$32.56	$33.04	$32.76	202,988
2022-10-19	$32.01	$32.73	$32.01	$32.54	$32.27	123,490
2022-10-18	$32.32	$32.60	$32.20	$32.32	$32.05	133,878
2022-10-17	$31.98	$32.41	$31.86	$32.08	$31.81	134,619
2022-10-14	$31.99	$32.44	$31.63	$31.80	$31.53	127,717
2022-10-13	$30.06	$31.89	$30.02	$31.85	$31.58	128,906
2022-10-12	$30.65	$30.72	$30.06	$30.35	$30.10	125,023
2022-10-11	$30.07	$30.58	$29.98	$30.53	$30.27	115,693
2022-10-10	$29.77	$30.26	$29.77	$30.01	$29.76	113,949
2022-10-07	$30.37	$30.37	$29.72	$29.77	$29.77	147,362
2022-10-06	$30.49	$30.64	$30.26	$30.57	$30.57	85,572
2022-10-05	$30.29	$30.52	$30.18	$30.49	$30.49	84,069
2022-10-04	$29.89	$30.74	$29.89	$30.63	$30.63	103,439
2022-10-03	$29.65	$29.85	$29.40	$29.69	$29.69	124,875
2022-09-30	$29.42	$29.98	$29.29	$29.31	$29.31	193,232
2022-09-29	$29.31	$29.73	$29.24	$29.55	$29.55	154,646
2022-09-28	$29.60	$30.38	$29.60	$30.02	$30.02	136,165
2022-09-27	$30.49	$30.64	$29.77	$29.88	$29.88	95,736
2022-09-26	$30.22	$30.73	$30.22	$30.36	$30.36	103,259
2022-09-23	$30.35	$30.48	$30.03	$30.47	$30.47	95,582
2022-09-22	$31.04	$31.20	$30.41	$30.59	$30.59	79,686
2022-09-21	$31.39	$31.61	$30.97	$30.98	$30.98	118,343
2022-09-20	$30.96	$31.27	$30.84	$31.22	$31.22	98,675
2022-09-19	$30.52	$31.26	$30.52	$31.15	$31.15	154,871
2022-09-16	$30.15	$31.14	$29.88	$30.96	$30.96	508,598
2022-09-15	$30.08	$30.53	$29.83	$30.28	$30.28	96,451
2022-09-14	$29.71	$29.99	$29.66	$29.99	$29.99	134,090
2022-09-13	$30.01	$30.20	$29.56	$29.77	$29.77	142,339
2022-09-12	$30.17	$30.43	$30.13	$30.29	$30.29	95,376
2022-09-09	$30.11	$30.29	$30.03	$30.13	$30.13	62,478
2022-09-08	$29.46	$30.01	$29.29	$29.95	$29.95	93,889
2022-09-07	$29.29	$29.65	$29.29	$29.65	$29.65	118,341
2022-09-06	$29.98	$29.98	$28.97	$29.30	$29.30	174,283
2022-09-02	$29.94	$30.18	$29.55	$29.74	$29.74	109,842
2022-09-01	$29.56	$29.72	$29.28	$29.69	$29.69	103,402
2022-08-31	$29.84	$30.17	$29.64	$29.64	$29.64	108,132
2022-08-30	$29.99	$30.01	$29.74	$29.88	$29.88	80,503
2022-08-29	$30.32	$30.32	$29.98	$30.03	$30.03	64,978
2022-08-26	$31.22	$31.22	$30.48	$30.58	$30.58	75,763
2022-08-25	$30.78	$31.19	$30.75	$31.07	$31.07	88,994
2022-08-24	$30.79	$30.94	$30.56	$30.79	$30.79	69,896
2022-08-23	$31.18	$31.54	$30.95	$30.96	$30.96	60,070
2022-08-22	$31.73	$31.73	$31.19	$31.32	$31.32	80,911
2022-08-19	$32.24	$32.32	$31.83	$32.08	$32.08	130,270
2022-08-18	$32.36	$32.55	$32.15	$32.32	$32.32	94,714
2022-08-17	$32.17	$32.47	$31.91	$32.34	$32.34	198,248
2022-08-16	$32.10	$32.58	$31.86	$32.38	$32.38	93,613
2022-08-15	$31.88	$32.22	$31.82	$32.22	$32.22	77,434
2022-08-12	$31.70	$32.05	$31.50	$32.00	$32.00	143,426
2022-08-11	$31.30	$31.55	$31.09	$31.49	$31.49	112,656
2022-08-10	$30.96	$31.22	$30.92	$30.99	$30.99	107,747
2022-08-09	$30.37	$30.78	$30.24	$30.76	$30.76	113,041
2022-08-08	$30.44	$30.53	$30.28	$30.39	$30.39	74,828
2022-08-05	$30.11	$30.54	$30.10	$30.42	$30.42	69,663
2022-08-04	$30.36	$30.36	$30.07	$30.16	$30.16	90,180
2022-08-03	$30.04	$30.50	$29.99	$30.36	$30.36	88,136
2022-08-02	$30.97	$30.97	$30.42	$30.42	$30.12	128,013
2022-08-01	$30.89	$31.21	$30.65	$31.02	$30.72	95,736
2022-07-29	$30.49	$31.04	$30.49	$30.94	$30.64	110,227
2022-07-28	$30.37	$30.60	$30.20	$30.55	$30.25	99,752
2022-07-27	$30.27	$30.64	$30.13	$30.49	$30.19	125,337
2022-07-26	$29.65	$30.38	$29.65	$30.33	$30.03	139,805
2022-07-25	$29.66	$30.30	$29.66	$29.88	$29.59	257,092
2022-07-22	$29.63	$29.86	$29.16	$29.43	$29.14	126,293
2022-07-21	$28.73	$29.43	$28.48	$29.42	$29.13	150,455
2022-07-20	$28.65	$29.05	$28.65	$28.93	$28.65	108,839
2022-07-19	$28.23	$29.00	$28.07	$28.85	$28.57	144,394
2022-07-18	$28.12	$28.32	$27.83	$27.94	$27.67	113,960
2022-07-15	$27.55	$27.90	$27.24	$27.83	$27.56	123,197
2022-07-14	$27.30	$27.46	$26.51	$27.00	$26.74	86,002
2022-07-13	$27.77	$28.42	$27.40	$27.51	$27.24	100,767
2022-07-12	$27.79	$28.21	$27.67	$27.95	$27.68	97,456
2022-07-11	$27.91	$28.03	$27.67	$27.84	$27.57	82,941
2022-07-08	$27.88	$27.92	$27.59	$27.88	$27.61	94,771
2022-07-07	$28.13	$28.31	$27.69	$27.72	$27.45	107,462
2022-07-06	$27.90	$28.06	$27.64	$27.96	$27.69	253,620
2022-07-05	$27.67	$28.14	$27.32	$28.11	$27.83	232,914
2022-07-01	$27.32	$28.15	$27.32	$28.02	$27.75	148,174
2022-06-30	$27.26	$27.90	$27.12	$27.43	$27.16	153,314
2022-06-29	$28.01	$28.05	$27.47	$27.61	$27.34	114,406
2022-06-28	$28.24	$28.37	$27.84	$27.90	$27.63	89,135
2022-06-27	$28.11	$28.23	$27.79	$27.96	$27.69	132,132
2022-06-24	$27.63	$28.17	$27.63	$27.86	$27.59	260,829
2022-06-23	$27.83	$27.92	$27.29	$27.57	$27.30	134,695
2022-06-22	$27.86	$28.06	$27.79	$27.92	$27.65	113,655
2022-06-21	$27.91	$28.25	$27.68	$28.12	$27.84	162,907
2022-06-17	$27.40	$27.87	$27.31	$27.40	$27.13	413,846
2022-06-16	$27.35	$27.55	$27.01	$27.26	$26.99	240,322
2022-06-15	$27.63	$28.44	$27.50	$27.73	$27.46	167,811
2022-06-14	$27.39	$28.20	$27.32	$27.53	$27.26	184,816
2022-06-13	$27.01	$27.66	$27.01	$27.26	$26.99	216,291
2022-06-10	$27.56	$28.40	$27.26	$27.44	$27.17	121,566
2022-06-09	$28.47	$28.63	$27.95	$27.97	$27.70	135,085
2022-06-08	$28.75	$28.94	$28.35	$28.46	$28.18	99,847
2022-06-07	$29.29	$29.29	$28.58	$28.97	$28.69	92,926
2022-06-06	$29.20	$29.20	$28.82	$28.92	$28.64	166,471
2022-06-03	$29.03	$29.38	$28.90	$28.93	$28.65	176,324
2022-06-02	$28.97	$29.21	$28.71	$29.20	$28.91	243,230
2022-06-01	$29.48	$29.69	$28.75	$28.95	$28.67	123,155
2022-05-31	$29.08	$29.49	$28.87	$29.41	$29.12	151,521
2022-05-27	$29.02	$29.34	$28.92	$29.31	$29.02	86,459
2022-05-26	$28.74	$29.13	$28.67	$28.92	$28.64	120,952
2022-05-25	$28.48	$28.90	$28.39	$28.59	$28.31	148,559
2022-05-24	$28.41	$28.63	$27.75	$28.53	$28.25	184,164
2022-05-23	$28.17	$28.77	$28.02	$28.42	$28.14	285,936
2022-05-20	$27.62	$27.95	$27.34	$27.92	$27.65	502,748
2022-05-19	$27.67	$28.16	$27.46	$27.47	$27.20	278,684
2022-05-18	$27.93	$28.30	$27.69	$27.80	$27.53	280,410
2022-05-17	$27.76	$28.11	$27.64	$28.04	$27.77	174,878
2022-05-16	$27.35	$27.78	$27.02	$27.30	$27.03	192,726
2022-05-13	$27.75	$27.75	$27.28	$27.54	$27.27	142,154
2022-05-12	$27.67	$27.70	$27.08	$27.60	$27.33	175,507
2022-05-11	$27.81	$28.35	$27.53	$27.59	$27.32	212,274
2022-05-10	$28.39	$28.53	$27.39	$27.73	$27.46	185,184
2022-05-09	$28.06	$28.60	$27.84	$28.23	$27.95	153,629
2022-05-06	$28.52	$28.68	$27.93	$28.35	$28.07	220,998
2022-05-05	$28.90	$29.06	$28.26	$28.62	$28.34	117,634
2022-05-04	$28.50	$29.29	$28.31	$29.21	$28.92	184,487
2022-05-03	$28.60	$28.84	$28.25	$28.61	$28.04	154,328
2022-05-02	$28.40	$28.81	$28.15	$28.61	$28.04	232,395
2022-04-29	$28.81	$29.05	$28.14	$28.26	$27.70	183,383
2022-04-28	$28.79	$29.09	$28.44	$29.00	$28.42	141,673
2022-04-27	$28.81	$28.92	$28.37	$28.49	$27.92	202,366
2022-04-26	$28.97	$29.25	$28.63	$28.74	$28.17	145,471
2022-04-25	$28.83	$29.24	$28.25	$29.18	$28.60	283,307
2022-04-22	$29.54	$29.78	$28.81	$28.84	$28.27	196,640
2022-04-21	$30.00	$30.37	$29.41	$29.44	$28.86	237,741
2022-04-20	$29.07	$29.63	$29.01	$29.43	$28.85	124,472
2022-04-19	$28.19	$28.96	$28.19	$28.93	$28.36	180,645
2022-04-18	$27.84	$28.26	$27.71	$28.07	$27.51	122,850
2022-04-14	$28.36	$28.85	$27.85	$27.96	$27.40	169,179
2022-04-13	$27.63	$28.24	$27.59	$28.18	$27.62	470,919
2022-04-12	$28.15	$28.35	$27.60	$27.72	$27.17	191,014
2022-04-11	$28.40	$28.72	$27.95	$27.99	$27.43	205,503
2022-04-08	$28.37	$28.43	$27.90	$28.25	$27.69	195,486
2022-04-07	$28.58	$28.87	$27.96	$28.17	$27.61	172,035
2022-04-06	$28.93	$29.18	$28.51	$28.59	$28.02	222,276
2022-04-05	$29.43	$29.46	$29.01	$29.08	$28.50	141,129
2022-04-04	$29.82	$29.82	$29.20	$29.27	$28.69	95,174
2022-04-01	$29.68	$29.88	$29.29	$29.72	$29.13	180,326
2022-03-31	$29.88	$30.09	$29.42	$29.58	$28.99	144,070
2022-03-30	$30.78	$30.78	$29.69	$29.88	$29.29	125,572
2022-03-29	$30.57	$30.78	$30.26	$30.71	$30.10	180,564
2022-03-28	$30.18	$30.43	$29.85	$30.25	$29.65	83,091
2022-03-25	$30.24	$30.64	$28.01	$30.54	$29.93	118,112
2022-03-24	$30.14	$30.28	$29.75	$30.03	$29.43	91,045
2022-03-23	$31.06	$31.06	$30.02	$30.05	$29.45	121,192
2022-03-22	$31.27	$31.69	$30.89	$31.07	$30.45	106,666
2022-03-21	$31.18	$31.37	$30.48	$30.69	$30.08	123,642
2022-03-18	$31.00	$31.23	$30.24	$30.82	$30.21	355,322
2022-03-17	$31.23	$31.45	$30.78	$31.16	$30.54	71,557
2022-03-16	$31.39	$31.75	$31.19	$31.51	$30.88	147,299
2022-03-15	$31.42	$31.80	$30.84	$31.15	$30.53	102,691
2022-03-14	$31.24	$31.78	$31.06	$31.38	$30.76	125,347
2022-03-11	$30.60	$31.19	$30.47	$30.84	$30.23	109,511
2022-03-10	$30.10	$30.36	$29.81	$30.34	$29.74	142,021
2022-03-09	$30.35	$30.79	$30.01	$30.15	$29.55	90,024
2022-03-08	$30.08	$30.44	$29.75	$29.76	$29.17	172,172
2022-03-07	$30.43	$30.64	$29.66	$29.79	$29.20	171,211
2022-03-04	$30.68	$30.75	$30.30	$30.48	$29.87	366,035
2022-03-03	$30.69	$31.26	$30.53	$31.16	$30.54	134,418
2022-03-02	$30.27	$31.16	$29.78	$30.84	$30.23	106,570
2022-03-01	$30.84	$31.00	$29.65	$29.96	$29.37	202,312
2022-02-28	$30.80	$31.23	$30.73	$31.09	$30.47	114,309
2022-02-25	$30.33	$31.30	$30.33	$31.18	$30.56	90,518
2022-02-24	$30.10	$30.49	$29.39	$30.19	$29.59	140,041
2022-02-23	$31.38	$31.47	$30.58	$30.81	$30.20	88,896
2022-02-22	$31.07	$31.54	$30.91	$31.04	$30.42	90,805
2022-02-18	$30.85	$31.49	$30.85	$31.32	$30.70	68,779
2022-02-17	$31.21	$31.21	$30.72	$30.98	$30.37	70,146
2022-02-16	$31.30	$31.78	$31.19	$31.46	$30.84	53,739
2022-02-15	$31.30	$31.81	$31.19	$31.47	$30.85	105,978
2022-02-14	$31.56	$31.74	$30.55	$30.94	$30.33	180,399
2022-02-11	$30.95	$31.64	$30.95	$31.29	$30.67	104,673
2022-02-10	$30.99	$31.40	$30.73	$31.07	$30.45	132,003
2022-02-09	$31.92	$31.92	$30.91	$31.10	$30.48	92,370
2022-02-08	$31.53	$32.16	$31.12	$32.07	$31.14	101,000
2022-02-07	$31.50	$32.24	$31.01	$31.25	$30.35	125,836
2022-02-04	$31.17	$31.45	$30.79	$31.27	$30.37	106,573
2022-02-03	$30.95	$31.48	$30.77	$31.01	$30.11	125,020
2022-02-02	$31.01	$31.21	$30.54	$30.90	$30.01	132,391
2022-02-01	$30.76	$31.29	$30.31	$31.15	$30.25	157,934
2022-01-31	$30.25	$31.13	$29.91	$30.81	$29.92	226,516
2022-01-28	$30.36	$31.02	$29.57	$30.53	$29.65	173,905
2022-01-27	$30.91	$32.45	$30.34	$30.71	$29.82	147,317
2022-01-26	$33.11	$33.40	$31.75	$32.28	$31.35	116,753
2022-01-25	$32.59	$33.17	$31.87	$32.88	$31.93	81,963
2022-01-24	$31.64	$32.99	$31.64	$32.74	$31.79	189,339
2022-01-21	$31.73	$33.07	$31.73	$32.06	$31.13	187,827
2022-01-20	$32.62	$33.17	$31.96	$32.08	$31.15	95,142
2022-01-19	$33.55	$33.75	$32.50	$32.64	$31.70	85,528
2022-01-18	$33.87	$33.92	$33.28	$33.36	$32.40	102,948
2022-01-14	$33.16	$34.04	$32.75	$33.82	$32.84	105,778
2022-01-13	$33.16	$33.77	$33.11	$33.59	$32.62	91,942
2022-01-12	$33.45	$33.72	$32.89	$33.28	$32.32	144,208
2022-01-11	$34.00	$34.00	$32.97	$33.55	$32.58	73,382
2022-01-10	$33.99	$34.20	$33.50	$33.86	$32.88	117,129
2022-01-07	$33.87	$33.99	$33.50	$33.85	$32.87	156,313
2022-01-06	$33.15	$33.84	$32.90	$33.84	$32.86	196,178
2022-01-05	$33.05	$33.36	$32.69	$32.73	$31.78	95,450
2022-01-04	$32.42	$33.25	$32.36	$32.82	$31.87	169,524
2022-01-03	$31.70	$32.53	$31.70	$32.14	$31.21	118,612
2021-12-31	$31.64	$31.70	$31.20	$31.52	$30.61	73,319
2021-12-30	$31.70	$31.84	$31.30	$31.45	$30.54	86,546
2021-12-29	$31.75	$31.75	$31.38	$31.64	$30.73	90,478
2021-12-28	$31.46	$32.09	$30.81	$31.65	$30.74	85,639
2021-12-27	$31.27	$32.32	$31.07	$31.59	$30.68	70,225
2021-12-23	$31.35	$31.79	$31.08	$31.26	$30.36	105,784
2021-12-22	$30.63	$31.09	$30.58	$31.05	$30.15	79,705
2021-12-21	$30.28	$31.44	$30.02	$30.81	$29.92	140,780
2021-12-20	$30.92	$30.92	$29.40	$29.87	$29.01	288,623
2021-12-17	$30.32	$31.80	$29.50	$31.42	$30.51	891,147
2021-12-16	$30.68	$31.31	$29.76	$30.61	$29.73	140,488
2021-12-15	$30.58	$31.31	$30.05	$30.18	$29.31	380,985
2021-12-14	$30.21	$31.10	$30.21	$30.43	$29.55	206,127
2021-12-13	$30.53	$30.68	$29.83	$30.16	$29.29	169,354
2021-12-10	$30.73	$30.95	$30.32	$30.73	$29.84	92,823
2021-12-09	$30.73	$31.06	$30.44	$30.52	$29.64	55,876
2021-12-08	$31.16	$31.37	$30.89	$30.99	$30.09	67,860
2021-12-07	$31.55	$31.95	$30.85	$31.10	$30.20	121,586
2021-12-06	$30.57	$31.57	$30.35	$31.28	$30.38	138,755
2021-12-03	$30.76	$30.76	$29.93	$30.07	$29.20	79,776
2021-12-02	$30.07	$30.94	$29.85	$30.73	$29.84	113,726
2021-12-01	$30.56	$30.98	$29.67	$29.73	$28.87	108,503
2021-11-30	$29.65	$30.15	$29.46	$29.91	$29.05	128,874
2021-11-29	$31.05	$31.33	$30.10	$30.10	$29.23	96,478
2021-11-26	$31.13	$31.38	$29.79	$30.49	$29.61	112,812
2021-11-24	$32.44	$32.65	$32.24	$32.28	$31.35	44,599
2021-11-23	$32.35	$32.70	$32.35	$32.59	$31.65	63,561
2021-11-22	$32.04	$32.91	$32.04	$32.16	$31.23	109,376
2021-11-19	$31.78	$31.85	$31.36	$31.72	$30.80	101,282
2021-11-18	$32.04	$32.29	$31.55	$32.15	$31.22	86,262
2021-11-17	$31.88	$31.91	$31.33	$31.82	$30.90	115,825
2021-11-16	$32.22	$32.26	$31.80	$32.11	$31.18	69,577
2021-11-15	$32.48	$32.48	$32.00	$32.13	$31.20	74,014
2021-11-12	$32.09	$32.67	$32.04	$32.29	$31.36	42,860
2021-11-11	$32.44	$32.73	$31.74	$32.55	$31.61	59,944
2021-11-10	$32.14	$32.54	$31.89	$32.34	$31.41	71,333
2021-11-09	$32.04	$32.43	$31.79	$32.21	$31.28	67,919
2021-11-08	$31.93	$32.32	$31.72	$32.23	$31.30	68,083
2021-11-05	$31.69	$32.20	$31.39	$32.10	$31.17	91,407
2021-11-04	$31.68	$31.68	$30.64	$31.05	$30.15	117,546
2021-11-03	$30.91	$31.84	$30.77	$31.69	$30.77	103,836
2021-11-02	$31.36	$32.08	$31.21	$31.28	$30.10	76,822
2021-11-01	$30.87	$31.86	$30.64	$31.83	$30.63	101,087
2021-10-29	$30.44	$30.73	$30.09	$30.56	$29.41	74,320
2021-10-28	$30.68	$31.02	$30.28	$30.56	$29.41	86,762
2021-10-27	$31.36	$31.36	$30.24	$30.30	$29.16	73,773
2021-10-26	$31.17	$31.76	$31.17	$31.53	$30.34	102,722
2021-10-25	$31.39	$31.58	$31.22	$31.56	$30.37	90,337
2021-10-22	$30.79	$31.54	$30.79	$31.50	$30.31	79,429
2021-10-21	$31.84	$31.84	$30.75	$30.98	$29.81	104,159
2021-10-20	$30.42	$31.00	$30.42	$30.91	$29.74	65,566
2021-10-19	$30.35	$30.57	$30.06	$30.55	$29.40	91,107
2021-10-18	$30.29	$30.79	$30.14	$30.34	$29.20	91,999
2021-10-15	$31.05	$31.05	$30.24	$30.28	$29.14	116,159
2021-10-14	$30.50	$30.55	$29.97	$30.49	$29.34	54,299
2021-10-13	$30.46	$30.46	$29.72	$30.09	$28.96	59,429
2021-10-12	$30.21	$30.59	$30.12	$30.47	$29.32	66,684
2021-10-11	$30.92	$30.97	$30.28	$30.32	$29.18	63,922
2021-10-08	$30.72	$30.92	$30.57	$30.77	$29.61	40,913
2021-10-07	$30.39	$30.70	$30.36	$30.68	$29.52	86,844
2021-10-06	$29.83	$30.30	$29.57	$30.30	$29.16	100,544
2021-10-05	$30.13	$30.21	$29.75	$29.94	$28.81	163,833
2021-10-04	$30.05	$30.76	$29.69	$29.94	$28.81	93,671
2021-10-01	$29.69	$30.44	$29.55	$30.00	$28.87	137,137
2021-09-30	$29.90	$30.05	$29.42	$29.47	$28.36	114,052
2021-09-29	$29.31	$30.08	$29.14	$29.78	$28.66	102,766
2021-09-28	$29.74	$30.25	$29.11	$29.28	$28.18	90,455
2021-09-27	$28.77	$30.04	$28.67	$29.58	$28.46	121,768
2021-09-24	$28.74	$28.76	$27.95	$28.41	$27.34	157,738
2021-09-23	$27.90	$28.56	$27.67	$28.11	$27.05	150,811
2021-09-22	$27.45	$27.96	$27.45	$27.56	$26.52	105,023
2021-09-21	$27.70	$27.76	$27.07	$27.12	$26.10	183,747
2021-09-20	$27.56	$27.56	$27.02	$27.42	$26.39	170,036
2021-09-17	$27.75	$28.33	$27.53	$28.26	$27.19	527,982
2021-09-16	$27.85	$28.06	$27.32	$27.57	$26.53	135,408
2021-09-15	$27.68	$28.08	$27.63	$27.83	$26.78	158,784
2021-09-14	$28.36	$28.36	$27.49	$27.71	$26.66	129,323
2021-09-13	$28.10	$28.37	$27.93	$28.24	$27.17	118,051
2021-09-10	$28.64	$28.64	$27.76	$27.83	$26.78	106,757
2021-09-09	$28.50	$28.85	$28.39	$28.52	$27.44	95,510
2021-09-08	$28.72	$28.98	$28.46	$28.63	$27.55	83,502
2021-09-07	$29.99	$29.99	$28.83	$28.88	$27.79	80,598
2021-09-03	$29.55	$29.57	$29.04	$29.21	$28.11	76,677
2021-09-02	$29.68	$29.97	$29.40	$29.44	$28.33	65,471
2021-09-01	$29.85	$29.95	$29.24	$29.73	$28.61	67,608
2021-08-31	$29.77	$30.07	$29.52	$29.80	$28.68	91,950
2021-08-30	$30.59	$30.63	$29.64	$29.71	$28.59	77,843
2021-08-27	$30.03	$30.55	$29.60	$30.47	$29.32	95,988
2021-08-26	$30.03	$30.30	$29.57	$29.63	$28.51	81,386
2021-08-25	$29.89	$30.42	$29.89	$30.00	$28.87	106,269
2021-08-24	$29.95	$30.17	$29.70	$29.92	$28.79	61,107
2021-08-23	$30.24	$30.38	$29.71	$29.92	$28.79	67,559
2021-08-20	$29.47	$30.14	$29.28	$30.01	$28.88	99,216
2021-08-19	$29.92	$30.90	$29.28	$29.67	$28.55	109,990
2021-08-18	$29.91	$30.44	$29.74	$29.81	$28.69	59,179
2021-08-17	$30.41	$30.59	$29.75	$30.08	$28.95	54,171
2021-08-16	$30.19	$30.44	$29.58	$30.22	$29.08	56,999
2021-08-13	$30.68	$30.68	$30.30	$30.50	$29.35	47,007
2021-08-12	$30.84	$30.85	$30.37	$30.59	$29.44	72,313
2021-08-11	$30.42	$30.91	$28.54	$30.82	$29.66	85,004
2021-08-10	$29.72	$30.38	$29.55	$30.25	$29.11	145,269
2021-08-09	$30.01	$30.21	$29.67	$29.75	$28.63	110,908
2021-08-06	$29.93	$30.37	$29.37	$30.05	$28.92	127,713
2021-08-05	$28.88	$29.36	$28.84	$29.34	$28.23	107,739
2021-08-04	$29.12	$29.21	$28.71	$28.75	$27.67	112,915
2021-08-03	$29.58	$29.89	$28.81	$29.78	$28.38	131,965
2021-08-02	$29.65	$30.34	$29.13	$29.18	$27.81	125,772
2021-07-30	$29.76	$30.18	$29.38	$29.45	$28.07	122,291
2021-07-29	$30.14	$30.41	$29.76	$29.78	$28.38	69,066
2021-07-28	$29.81	$30.17	$29.37	$29.78	$28.38	73,649
2021-07-27	$29.27	$29.85	$29.24	$29.59	$28.20	60,885
2021-07-26	$29.14	$29.93	$29.14	$29.63	$28.24	87,042
2021-07-23	$28.74	$30.73	$28.63	$29.26	$27.88	132,718
2021-07-22	$29.98	$29.98	$28.40	$28.69	$27.34	113,500
2021-07-21	$30.04	$30.41	$29.71	$30.07	$28.66	94,244
2021-07-20	$28.88	$30.31	$28.33	$29.58	$28.19	139,673
2021-07-19	$29.10	$29.49	$28.54	$28.91	$27.55	150,072
2021-07-16	$30.84	$30.84	$29.76	$29.87	$28.47	79,961
2021-07-15	$29.95	$30.69	$29.43	$30.55	$29.11	97,107
2021-07-14	$30.26	$30.60	$30.01	$30.28	$28.86	75,539
2021-07-13	$30.93	$31.04	$30.11	$30.28	$28.86	107,166
2021-07-12	$30.18	$30.93	$30.03	$30.82	$29.37	129,446
2021-07-09	$30.18	$30.56	$29.95	$30.53	$29.10	144,176
2021-07-08	$29.40	$29.97	$28.99	$29.45	$28.07	173,046
2021-07-07	$29.74	$30.47	$29.68	$30.07	$28.66	143,845
2021-07-06	$30.81	$30.81	$29.69	$30.05	$28.64	92,665
2021-07-02	$31.43	$31.43	$30.73	$30.87	$29.42	62,785
2021-07-01	$31.74	$31.75	$31.16	$31.43	$29.95	99,550
2021-06-30	$31.03	$31.48	$31.02	$31.30	$29.83	90,578
2021-06-29	$31.73	$31.74	$31.14	$31.25	$29.78	60,706
2021-06-28	$32.35	$32.35	$31.13	$31.38	$29.91	106,024
2021-06-25	$32.41	$32.78	$32.39	$32.48	$30.95	271,296
2021-06-24	$31.89	$32.38	$31.66	$32.37	$30.85	65,467
2021-06-23	$32.00	$32.15	$31.57	$31.66	$30.17	168,655
2021-06-22	$32.20	$32.20	$31.48	$31.84	$30.34	130,773
2021-06-21	$31.25	$32.46	$31.03	$32.22	$30.71	128,483
2021-06-18	$31.77	$32.29	$30.78	$30.86	$29.41	350,740
2021-06-17	$34.20	$34.20	$32.38	$32.43	$30.91	202,787
2021-06-16	$33.62	$34.43	$33.09	$34.09	$32.49	143,264
2021-06-15	$33.20	$33.82	$32.99	$33.64	$32.06	107,595
2021-06-14	$33.41	$33.64	$32.97	$33.16	$31.60	130,281
2021-06-11	$33.37	$33.54	$33.16	$33.39	$31.82	84,758
2021-06-10	$33.90	$33.90	$33.07	$33.15	$31.59	85,390
2021-06-09	$33.99	$34.08	$33.50	$33.62	$32.04	121,062
2021-06-08	$34.03	$34.46	$33.79	$34.20	$32.59	110,650
2021-06-07	$34.00	$34.25	$33.51	$34.17	$32.56	121,660
2021-06-04	$33.74	$34.00	$33.43	$33.90	$32.31	73,234
2021-06-03	$33.85	$33.97	$33.45	$33.89	$32.30	87,300
2021-06-02	$34.19	$34.19	$33.67	$33.78	$32.19	83,031
2021-06-01	$34.25	$34.47	$33.85	$33.99	$32.39	200,416
2021-05-28	$34.19	$34.19	$33.48	$33.93	$32.34	67,221
2021-05-27	$34.06	$34.37	$33.82	$34.06	$32.46	123,592
2021-05-26	$33.10	$33.68	$32.88	$33.57	$31.99	81,239
2021-05-25	$34.11	$34.42	$32.87	$32.98	$31.43	126,561
2021-05-24	$34.56	$34.56	$33.97	$34.15	$32.55	96,580
2021-05-21	$33.97	$34.64	$33.28	$34.45	$32.83	86,622
2021-05-20	$33.74	$33.80	$33.21	$33.66	$32.08	122,683
2021-05-19	$33.20	$33.66	$32.75	$33.58	$32.00	137,233
2021-05-18	$34.07	$34.29	$33.57	$33.57	$31.99	131,074
2021-05-17	$34.18	$34.20	$33.26	$34.13	$32.53	158,599
2021-05-14	$34.30	$34.30	$33.51	$33.91	$32.32	66,917
2021-05-13	$31.92	$33.93	$31.92	$33.65	$32.07	144,561
2021-05-12	$32.92	$33.26	$32.05	$32.17	$30.66	93,298
2021-05-11	$32.73	$33.49	$32.61	$32.71	$31.17	68,275
2021-05-10	$34.08	$34.68	$33.13	$33.20	$31.64	250,135
2021-05-07	$33.64	$34.10	$33.42	$34.04	$32.44	122,606
2021-05-06	$33.50	$34.01	$33.14	$34.00	$32.40	104,173
2021-05-05	$33.75	$33.75	$33.10	$33.43	$31.86	84,132
2021-05-04	$33.15	$34.21	$33.15	$33.86	$32.00	103,348
2021-05-03	$33.21	$33.69	$32.87	$33.54	$31.70	175,381
2021-04-30	$32.80	$33.83	$32.80	$32.95	$31.14	167,323
2021-04-29	$33.29	$33.73	$32.83	$33.08	$31.26	88,171
2021-04-28	$33.00	$33.28	$32.61	$32.80	$31.00	56,363
2021-04-27	$33.00	$33.56	$32.21	$32.90	$31.09	116,770
2021-04-26	$33.79	$33.84	$32.59	$32.89	$31.08	100,009
2021-04-23	$31.89	$33.64	$31.87	$33.35	$31.52	182,672
2021-04-22	$30.80	$32.33	$30.59	$31.71	$29.97	101,268
2021-04-21	$31.33	$32.54	$31.01	$32.36	$30.58	97,549
2021-04-20	$33.49	$33.49	$31.51	$31.57	$29.84	122,809
2021-04-19	$33.03	$33.45	$32.41	$32.82	$31.02	94,854
2021-04-16	$33.61	$34.07	$32.78	$33.18	$31.36	67,654
2021-04-15	$33.14	$33.14	$32.38	$33.14	$31.32	61,821
2021-04-14	$32.32	$33.51	$32.32	$33.14	$31.32	54,517
2021-04-13	$33.25	$33.25	$32.52	$32.52	$30.73	67,266
2021-04-12	$33.83	$33.83	$33.23	$33.49	$31.65	60,429
2021-04-09	$33.22	$33.48	$32.94	$33.29	$31.46	90,015
2021-04-08	$33.24	$33.30	$32.39	$33.05	$31.24	181,609
2021-04-07	$33.55	$33.84	$32.87	$33.16	$31.33	112,709
2021-04-06	$33.77	$34.06	$33.37	$33.51	$31.67	90,108
2021-04-05	$34.09	$34.31	$33.37	$33.84	$31.98	93,839
2021-04-01	$33.24	$33.55	$32.72	$33.49	$31.65	73,611
2021-03-31	$33.52	$34.21	$33.19	$33.50	$31.66	197,190
2021-03-30	$33.46	$34.23	$31.74	$33.47	$31.63	104,771
2021-03-29	$33.69	$34.15	$33.23	$33.31	$31.48	148,077
2021-03-26	$33.48	$34.37	$33.17	$34.29	$32.41	118,825
2021-03-25	$32.34	$33.45	$31.66	$33.00	$31.19	138,379
2021-03-24	$32.20	$33.36	$32.05	$32.44	$30.66	185,886
2021-03-23	$32.48	$33.04	$31.38	$31.64	$29.90	162,184
2021-03-22	$33.54	$33.54	$32.25	$32.54	$30.75	177,630
2021-03-19	$33.17	$34.12	$32.52	$34.05	$32.18	770,379
2021-03-18	$33.82	$35.01	$33.58	$33.87	$32.01	128,390
2021-03-17	$33.90	$34.35	$32.90	$33.53	$31.69	125,676
2021-03-16	$33.33	$33.72	$32.72	$33.41	$31.58	122,143
2021-03-15	$35.18	$35.80	$33.37	$33.79	$31.93	150,597
2021-03-12	$34.34	$35.20	$34.05	$35.00	$33.08	260,437
2021-03-11	$34.18	$34.32	$33.76	$34.08	$32.21	104,896
2021-03-10	$33.27	$34.42	$32.31	$34.25	$32.37	163,558
2021-03-09	$34.42	$34.42	$32.42	$33.25	$31.42	143,931
2021-03-08	$32.60	$33.82	$32.49	$33.58	$31.74	176,558
2021-03-05	$31.18	$32.11	$30.54	$32.10	$30.34	236,063
2021-03-04	$30.51	$31.59	$30.29	$30.72	$29.03	142,666
2021-03-03	$29.56	$31.16	$29.56	$30.42	$28.75	176,336
2021-03-02	$29.53	$29.86	$29.31	$29.43	$27.81	67,566
2021-03-01	$29.48	$29.89	$29.19	$29.70	$28.07	110,283
2021-02-26	$29.10	$29.51	$28.71	$28.88	$27.29	140,006
2021-02-25	$31.08	$31.08	$29.24	$29.43	$27.81	120,451
2021-02-24	$29.70	$30.00	$29.34	$29.67	$28.04	153,303
2021-02-23	$29.28	$29.95	$28.79	$29.04	$27.45	176,601
2021-02-22	$28.07	$29.24	$28.07	$28.98	$27.39	229,258
2021-02-19	$27.73	$28.32	$27.73	$28.20	$26.65	172,248
2021-02-18	$27.87	$28.16	$27.55	$27.58	$26.07	161,107
2021-02-17	$27.86	$28.42	$27.86	$28.09	$26.55	95,765
2021-02-16	$28.00	$28.29	$27.87	$27.99	$26.45	107,347
2021-02-12	$27.72	$28.20	$27.56	$27.84	$26.31	91,640
2021-02-11	$28.38	$28.69	$27.30	$27.97	$26.43	121,192
2021-02-10	$28.79	$29.04	$28.30	$28.33	$26.77	104,548
2021-02-09	$27.93	$28.86	$27.86	$28.85	$27.00	99,147
2021-02-08	$27.69	$28.31	$27.69	$28.28	$26.47	77,855
2021-02-05	$27.87	$28.25	$27.16	$27.58	$25.81	94,954
2021-02-04	$26.60	$27.81	$26.60	$27.65	$25.88	114,079
2021-02-03	$26.75	$26.87	$26.16	$26.57	$24.87	138,252
2021-02-02	$26.62	$27.02	$26.18	$26.95	$25.22	95,240
2021-02-01	$25.92	$26.38	$25.10	$26.26	$24.58	165,966
2021-01-29	$26.21	$26.77	$25.22	$25.40	$23.77	189,387
2021-01-28	$28.04	$28.04	$25.04	$26.51	$24.81	316,486
2021-01-27	$27.12	$27.68	$26.63	$27.06	$25.32	151,117
2021-01-26	$28.27	$28.27	$27.55	$27.79	$26.01	131,760
2021-01-25	$27.91	$28.15	$27.26	$28.01	$26.21	116,891
2021-01-22	$27.46	$28.38	$27.28	$28.29	$26.47	98,211
2021-01-21	$28.22	$28.50	$27.67	$27.80	$26.02	106,145
2021-01-20	$28.58	$28.83	$28.10	$28.30	$26.48	119,123
2021-01-19	$28.65	$28.73	$28.24	$28.65	$26.81	135,368
2021-01-15	$28.01	$28.55	$27.87	$28.29	$26.47	122,658
2021-01-14	$27.91	$28.79	$27.63	$28.49	$26.66	108,072
2021-01-13	$27.43	$27.88	$27.30	$27.59	$25.82	102,654
2021-01-12	$27.43	$28.13	$27.43	$27.98	$26.18	105,058
2021-01-11	$26.27	$27.53	$26.16	$27.48	$25.72	125,130
2021-01-08	$27.74	$27.97	$26.72	$27.37	$25.61	122,744
2021-01-07	$29.10	$29.10	$27.79	$27.89	$26.10	140,218
2021-01-06	$26.04	$28.30	$25.36	$27.98	$26.18	432,948
2021-01-05	$24.66	$25.65	$24.54	$25.32	$23.70	145,008
2021-01-04	$25.64	$25.64	$24.20	$24.64	$23.06	228,878
2020-12-31	$24.48	$24.96	$24.30	$24.84	$23.25	115,576
2020-12-30	$23.61	$24.58	$23.61	$24.45	$22.88	129,851
2020-12-29	$24.55	$24.89	$23.92	$24.04	$22.49	123,245
2020-12-28	$24.24	$25.22	$24.14	$24.77	$23.18	211,630
2020-12-24	$23.86	$24.41	$23.55	$24.35	$22.79	95,552
2020-12-23	$23.52	$24.05	$23.20	$23.81	$22.28	92,878
2020-12-22	$23.97	$23.97	$23.15	$23.17	$21.68	161,853
2020-12-21	$23.90	$24.15	$23.47	$23.98	$22.44	402,616
2020-12-18	$24.06	$24.35	$23.51	$24.08	$22.54	757,937
2020-12-17	$24.31	$24.31	$23.79	$24.02	$22.48	172,101
2020-12-16	$24.66	$24.66	$24.22	$24.29	$22.73	143,509
2020-12-15	$23.61	$24.67	$23.61	$24.41	$22.84	129,012
2020-12-14	$24.26	$24.26	$23.77	$24.03	$22.49	123,338
2020-12-11	$23.36	$24.05	$23.01	$23.74	$22.22	107,367
2020-12-10	$23.57	$24.10	$23.44	$24.06	$22.52	114,346
2020-12-09	$24.38	$24.50	$23.78	$23.91	$22.38	120,266
2020-12-08	$23.47	$24.13	$23.47	$24.03	$22.49	99,376
2020-12-07	$23.94	$23.94	$23.53	$23.82	$22.29	86,282
2020-12-04	$23.46	$24.06	$23.39	$24.02	$22.48	83,686
2020-12-03	$23.21	$23.62	$22.83	$23.12	$21.64	101,933
2020-12-02	$22.81	$23.45	$22.36	$23.34	$21.84	99,573
2020-12-01	$23.17	$23.26	$22.70	$22.93	$21.46	109,814
2020-11-30	$23.16	$23.31	$22.27	$22.39	$20.95	150,784
2020-11-27	$23.85	$24.47	$23.17	$23.43	$21.93	59,550
2020-11-25	$24.30	$24.45	$23.81	$23.96	$22.42	102,629
2020-11-24	$23.97	$24.99	$23.61	$24.64	$23.06	208,236
2020-11-23	$23.71	$23.95	$22.83	$23.46	$21.95	189,871
2020-11-20	$23.02	$23.30	$22.78	$23.18	$21.69	743,012
2020-11-19	$23.28	$23.98	$22.81	$23.45	$21.95	197,936
2020-11-18	$23.83	$23.90	$23.02	$23.09	$21.61	125,642
2020-11-17	$23.56	$23.74	$22.80	$23.63	$22.11	136,851
2020-11-16	$23.47	$24.28	$23.27	$23.87	$22.34	201,232
2020-11-13	$22.58	$22.91	$22.31	$22.67	$21.22	169,132
2020-11-12	$22.45	$22.49	$21.88	$22.30	$20.86	189,456
2020-11-11	$24.02	$24.02	$22.49	$22.94	$21.47	154,487
2020-11-10	$22.99	$24.20	$22.99	$23.95	$22.41	195,169
2020-11-09	$20.57	$23.48	$20.13	$22.76	$21.30	224,713
2020-11-06	$19.81	$19.81	$19.06	$19.10	$17.87	129,925
2020-11-05	$19.18	$19.85	$19.18	$19.70	$18.44	111,889
2020-11-04	$20.17	$20.17	$19.01	$19.20	$17.97	206,596
2020-11-03	$20.84	$21.15	$20.40	$21.04	$19.41	119,796
2020-11-02	$20.10	$20.38	$19.88	$20.27	$18.70	135,256
2020-10-30	$19.66	$20.06	$19.59	$19.79	$18.25	118,447
2020-10-29	$19.19	$19.84	$18.50	$19.77	$18.24	146,624
2020-10-28	$19.52	$19.94	$19.13	$19.39	$17.89	139,344
2020-10-27	$20.76	$20.76	$19.94	$19.96	$18.41	116,642
2020-10-26	$21.03	$21.03	$20.42	$20.68	$19.08	185,448
2020-10-23	$21.58	$22.01	$21.28	$21.43	$19.77	87,804
2020-10-22	$21.79	$21.96	$20.40	$21.31	$19.66	179,412
2020-10-21	$20.53	$21.29	$20.17	$20.99	$19.36	186,130
2020-10-20	$20.18	$20.76	$20.14	$20.55	$18.96	136,128
2020-10-19	$20.15	$20.27	$19.85	$19.90	$18.36	109,108
2020-10-16	$19.69	$20.02	$19.42	$19.92	$18.37	103,778
2020-10-15	$19.10	$19.89	$19.05	$19.81	$18.27	121,462
2020-10-14	$19.73	$19.88	$19.30	$19.34	$17.84	127,042
2020-10-13	$20.02	$20.15	$19.52	$19.66	$18.13	187,198
2020-10-12	$19.76	$20.33	$19.63	$20.25	$18.68	121,338
2020-10-09	$20.19	$20.19	$19.72	$19.80	$18.26	126,934
2020-10-08	$19.85	$20.00	$19.57	$19.94	$18.39	147,008
2020-10-07	$19.34	$19.74	$19.22	$19.58	$18.06	191,394
2020-10-06	$19.48	$20.04	$19.17	$19.24	$17.75	232,556
2020-10-05	$18.68	$19.31	$18.40	$19.19	$17.70	223,769
2020-10-02	$17.41	$18.47	$17.32	$18.36	$16.94	212,935
2020-10-01	$17.64	$17.81	$17.32	$17.81	$16.43	177,142
2020-09-30	$17.95	$18.18	$17.55	$17.69	$16.32	231,577
2020-09-29	$17.86	$17.99	$17.48	$17.79	$16.41	109,570
2020-09-28	$17.58	$18.30	$17.50	$18.01	$16.61	163,294
2020-09-25	$17.11	$17.61	$17.11	$17.29	$15.95	220,372
2020-09-24	$17.25	$18.21	$17.01	$17.50	$16.14	265,361
2020-09-23	$17.31	$17.81	$16.98	$17.01	$15.69	176,428
2020-09-22	$17.76	$18.02	$17.05	$17.33	$15.99	159,585
2020-09-21	$18.65	$18.96	$17.47	$17.64	$16.27	216,474
2020-09-18	$19.11	$19.33	$18.56	$19.17	$17.68	636,886
2020-09-17	$18.99	$19.08	$18.70	$18.93	$17.46	121,245
2020-09-16	$19.09	$19.27	$18.82	$19.00	$17.53	187,053
2020-09-15	$19.64	$19.84	$18.98	$19.00	$17.53	101,480
2020-09-14	$19.31	$19.65	$19.20	$19.51	$18.00	117,286
2020-09-11	$19.35	$19.78	$19.07	$19.28	$17.78	110,947
2020-09-10	$19.93	$20.00	$19.36	$19.40	$17.89	153,766
2020-09-09	$19.81	$20.42	$19.75	$19.90	$18.36	191,350
2020-09-08	$20.52	$20.52	$19.96	$20.14	$18.58	180,147
2020-09-04	$20.79	$20.91	$20.29	$20.62	$19.02	103,782
2020-09-03	$20.31	$21.12	$20.11	$20.29	$18.72	114,333
2020-09-02	$20.08	$20.38	$20.03	$20.21	$18.64	89,662
2020-09-01	$20.37	$20.43	$19.80	$20.21	$18.64	127,901
2020-08-31	$20.52	$20.68	$20.19	$20.20	$18.63	150,060
2020-08-28	$20.99	$21.07	$20.39	$20.63	$19.03	119,314
2020-08-27	$20.55	$21.58	$20.24	$20.82	$19.20	157,875
2020-08-26	$20.79	$20.79	$20.17	$20.25	$18.68	93,419
2020-08-25	$21.19	$21.32	$20.65	$20.84	$19.22	114,404
2020-08-24	$20.47	$20.97	$20.09	$20.93	$19.31	237,480
2020-08-21	$20.36	$20.55	$20.01	$20.20	$18.63	185,574
2020-08-20	$20.57	$20.80	$20.50	$20.58	$18.98	63,294
2020-08-19	$21.04	$21.21	$20.78	$20.91	$19.29	116,338
2020-08-18	$21.68	$21.68	$20.83	$20.87	$19.25	83,601
2020-08-17	$21.82	$21.82	$21.26	$21.52	$19.85	95,596
2020-08-14	$21.26	$21.92	$21.14	$21.79	$20.10	87,391
2020-08-13	$21.80	$21.98	$21.45	$21.54	$19.87	92,028
2020-08-12	$22.77	$22.77	$21.74	$22.08	$20.37	130,311
2020-08-11	$22.59	$23.10	$22.27	$22.43	$20.43	139,539
2020-08-10	$21.46	$22.63	$21.30	$22.09	$20.12	238,054
2020-08-07	$20.33	$21.43	$20.14	$21.43	$19.52	123,634
2020-08-06	$20.76	$20.79	$20.04	$20.52	$18.69	122,302
2020-08-05	$20.09	$20.82	$19.65	$20.69	$18.84	294,462
2020-08-04	$20.56	$20.65	$19.57	$19.90	$18.13	244,151
2020-08-03	$21.57	$21.57	$20.76	$20.76	$18.91	233,254
2020-07-31	$21.22	$21.55	$20.80	$21.50	$19.58	296,070
2020-07-30	$22.00	$22.93	$20.88	$21.14	$19.26	475,651
2020-07-29	$22.97	$23.79	$22.61	$23.79	$21.67	90,474
2020-07-28	$22.84	$23.20	$22.78	$22.94	$20.89	108,632
2020-07-27	$23.23	$23.50	$22.79	$22.93	$20.89	99,244
2020-07-24	$23.89	$24.11	$23.30	$23.38	$21.30	130,493
2020-07-23	$23.07	$23.89	$23.07	$23.76	$21.64	109,191
2020-07-22	$23.59	$23.62	$23.02	$23.23	$21.16	224,888
2020-07-21	$22.35	$23.87	$22.35	$23.86	$21.73	223,800
2020-07-20	$22.42	$22.70	$21.90	$22.03	$20.07	115,025
2020-07-17	$22.98	$23.17	$22.60	$22.64	$20.62	172,994
2020-07-16	$23.02	$23.58	$22.85	$23.16	$21.10	117,617
2020-07-15	$22.88	$23.61	$22.88	$23.26	$21.19	147,560
2020-07-14	$22.41	$22.94	$21.97	$22.22	$20.24	231,204
2020-07-13	$22.17	$22.91	$21.41	$22.50	$20.49	225,894
2020-07-10	$20.75	$21.94	$20.75	$21.84	$19.89	212,114
2020-07-09	$21.51	$21.73	$20.56	$20.68	$18.84	195,822
2020-07-08	$21.54	$21.89	$21.10	$21.67	$19.74	224,143
2020-07-07	$22.03	$22.03	$21.46	$21.65	$19.72	267,117
2020-07-06	$22.86	$23.03	$22.24	$22.37	$20.38	141,630
2020-07-02	$23.01	$23.36	$22.15	$22.22	$20.24	120,129
2020-07-01	$23.46	$23.83	$22.32	$22.38	$20.38	172,865
2020-06-30	$22.75	$24.23	$22.75	$23.45	$21.36	194,568
2020-06-29	$22.03	$23.18	$21.90	$23.00	$20.95	182,152
2020-06-26	$22.24	$22.39	$21.47	$21.66	$19.73	334,301
2020-06-25	$21.72	$22.71	$21.72	$22.70	$20.68	183,896
2020-06-24	$22.24	$22.33	$21.64	$21.85	$19.90	195,569
2020-06-23	$23.18	$23.28	$22.39	$22.52	$20.51	183,070
2020-06-22	$22.68	$22.97	$22.39	$22.83	$20.79	176,312
2020-06-19	$23.06	$23.18	$22.10	$22.97	$20.92	1,170,473
2020-06-18	$22.49	$23.36	$22.49	$22.80	$20.77	139,296
2020-06-17	$23.82	$24.05	$22.72	$22.77	$20.74	180,267
2020-06-16	$23.89	$24.17	$23.31	$23.70	$21.59	217,818
2020-06-15	$22.00	$23.38	$21.72	$22.81	$20.78	257,150
2020-06-12	$23.24	$23.31	$22.10	$22.64	$20.62	157,638
2020-06-11	$22.84	$23.10	$21.88	$22.05	$20.08	204,433
2020-06-10	$25.41	$25.54	$24.03	$24.10	$21.95	156,877
2020-06-09	$25.27	$26.12	$24.73	$25.39	$23.13	248,791
2020-06-08	$26.28	$26.56	$25.63	$25.99	$23.67	187,824
2020-06-05	$25.06	$26.33	$24.77	$25.78	$23.48	360,476
2020-06-04	$23.39	$24.16	$23.15	$23.85	$21.72	171,914
2020-06-03	$22.63	$24.20	$22.35	$23.65	$21.54	226,284
2020-06-02	$22.73	$23.24	$21.90	$22.09	$20.12	155,064
2020-06-01	$22.26	$22.82	$22.08	$22.25	$20.27	136,702
2020-05-29	$22.57	$22.60	$21.86	$22.24	$20.26	206,717
2020-05-28	$24.48	$24.48	$22.81	$22.96	$20.91	193,940
2020-05-27	$23.41	$24.65	$22.24	$24.44	$22.26	273,844
2020-05-26	$22.99	$23.56	$22.73	$22.90	$20.86	258,371
2020-05-22	$22.26	$22.26	$21.76	$22.11	$20.14	89,658
2020-05-21	$22.40	$22.95	$22.15	$22.21	$20.23	124,953
2020-05-20	$21.93	$22.91	$21.90	$22.57	$20.56	146,442
2020-05-19	$22.14	$22.38	$21.42	$21.48	$19.56	162,099
2020-05-18	$21.25	$22.67	$21.25	$22.47	$20.47	256,007
2020-05-15	$20.43	$20.78	$20.09	$20.71	$18.63	222,557
2020-05-14	$20.00	$20.56	$18.97	$20.50	$18.44	218,520
2020-05-13	$21.09	$21.28	$20.01	$20.43	$18.38	220,670
2020-05-12	$23.33	$23.59	$21.24	$21.28	$19.14	273,743
2020-05-11	$24.26	$24.26	$22.99	$23.33	$20.99	241,804
2020-05-08	$24.36	$24.93	$24.28	$24.81	$22.32	147,452
2020-05-07	$24.12	$24.53	$23.66	$23.77	$21.38	201,512
2020-05-06	$24.46	$24.81	$23.49	$23.88	$21.48	279,597
2020-05-05	$25.14	$25.50	$24.26	$24.38	$21.93	185,191
2020-05-04	$25.10	$25.18	$24.27	$24.86	$22.36	164,086
2020-05-01	$25.80	$26.48	$24.86	$25.57	$23.00	254,453
2020-04-30	$27.04	$28.43	$26.48	$26.71	$24.03	347,402
2020-04-29	$28.81	$30.01	$28.11	$29.20	$26.27	182,493
2020-04-28	$28.05	$28.31	$27.29	$27.82	$25.03	140,638
2020-04-27	$25.72	$27.56	$25.67	$27.16	$24.43	146,508
2020-04-24	$25.54	$25.82	$25.07	$25.46	$22.90	132,272
2020-04-23	$25.35	$26.07	$25.21	$25.57	$23.00	116,039
2020-04-22	$26.33	$26.40	$25.11	$25.38	$22.83	123,101
2020-04-21	$25.28	$25.79	$24.73	$25.70	$23.12	99,962
2020-04-20	$25.41	$26.36	$25.41	$26.07	$23.45	147,743
2020-04-17	$25.67	$26.55	$25.67	$26.03	$23.42	240,157
2020-04-16	$25.84	$25.93	$24.60	$25.19	$22.66	257,605
2020-04-15	$26.55	$26.68	$25.59	$25.75	$23.17	154,541
2020-04-14	$28.50	$29.13	$27.12	$27.59	$24.82	140,475
2020-04-13	$29.25	$29.25	$27.41	$27.87	$25.07	143,429
2020-04-09	$27.49	$29.44	$25.95	$29.38	$26.43	205,062
2020-04-08	$25.98	$27.13	$25.58	$26.94	$24.24	191,333
2020-04-07	$26.84	$27.29	$25.23	$25.67	$23.09	190,009
2020-04-06	$26.71	$27.36	$25.59	$26.15	$23.53	197,295
2020-04-03	$26.23	$26.51	$25.15	$25.64	$23.07	155,581
2020-04-02	$25.70	$27.03	$25.70	$26.42	$23.77	182,124
2020-04-01	$26.30	$26.82	$25.54	$25.88	$23.28	205,495
2020-03-31	$27.07	$27.39	$26.53	$27.32	$24.58	276,791
2020-03-30	$27.19	$27.49	$25.76	$27.31	$24.57	217,392
2020-03-27	$27.41	$27.74	$26.70	$27.05	$24.33	225,876
2020-03-26	$26.18	$28.59	$26.18	$28.44	$25.59	230,426
2020-03-25	$26.20	$27.23	$25.00	$25.90	$23.30	329,071
2020-03-24	$25.77	$26.43	$24.08	$25.75	$23.17	240,246
2020-03-23	$25.82	$26.40	$23.85	$24.48	$22.02	244,861
2020-03-20	$27.26	$28.92	$25.39	$25.88	$23.28	437,203
2020-03-19	$26.33	$27.83	$25.65	$27.16	$24.43	290,141
2020-03-18	$27.27	$28.32	$26.00	$26.56	$23.89	204,888
2020-03-17	$25.47	$28.94	$24.58	$28.86	$25.96	275,557
2020-03-16	$23.79	$25.83	$23.79	$24.99	$22.48	271,822
2020-03-13	$25.97	$27.26	$25.01	$27.26	$24.52	293,493
2020-03-12	$25.69	$26.53	$24.29	$24.74	$22.26	364,441
2020-03-11	$28.54	$28.88	$27.51	$27.54	$24.78	326,381
2020-03-10	$29.52	$29.88	$28.32	$29.29	$26.35	233,638
2020-03-09	$29.76	$31.00	$28.58	$28.84	$25.95	190,666
2020-03-06	$31.40	$32.47	$30.89	$31.85	$28.65	199,978
2020-03-05	$32.92	$33.22	$32.05	$32.60	$29.33	200,970
2020-03-04	$33.61	$34.02	$32.79	$33.92	$30.52	140,652
2020-03-03	$34.16	$34.61	$33.09	$33.29	$29.95	202,009
2020-03-02	$32.92	$34.55	$32.67	$34.54	$31.07	156,917
2020-02-28	$33.51	$34.02	$32.19	$32.87	$29.57	225,977
2020-02-27	$34.75	$35.71	$34.45	$34.47	$31.01	176,698
2020-02-26	$36.03	$36.30	$35.26	$35.27	$31.73	228,966
2020-02-25	$36.70	$36.78	$35.50	$35.85	$32.25	118,959
2020-02-24	$36.64	$36.97	$36.49	$36.73	$33.04	63,543
2020-02-21	$37.88	$37.94	$37.46	$37.72	$33.93	98,983
2020-02-20	$37.46	$38.00	$37.26	$37.92	$34.11	61,843
2020-02-19	$37.74	$37.91	$37.60	$37.65	$33.87	42,271
2020-02-18	$37.92	$38.08	$37.56	$37.72	$33.93	65,400
2020-02-14	$38.44	$38.55	$37.97	$38.06	$34.24	84,332
2020-02-13	$38.28	$38.50	$38.10	$38.48	$34.62	56,891
2020-02-12	$38.41	$38.55	$38.17	$38.42	$34.56	71,740
2020-02-11	$38.61	$38.92	$38.61	$38.69	$34.55	58,666
2020-02-10	$38.23	$38.41	$38.13	$38.37	$34.27	189,865
2020-02-07	$38.76	$38.98	$38.23	$38.37	$34.27	65,265
2020-02-06	$39.33	$39.53	$38.89	$38.91	$34.75	87,311
2020-02-05	$38.83	$39.26	$37.19	$39.18	$34.99	93,506
2020-02-04	$38.35	$38.61	$38.10	$38.38	$34.28	109,333
2020-02-03	$37.80	$37.99	$37.67	$37.89	$33.84	202,067
2020-01-31	$38.31	$38.31	$37.49	$37.59	$33.57	137,093
2020-01-30	$37.77	$38.71	$37.32	$38.63	$34.50	148,629
2020-01-29	$38.33	$38.49	$37.82	$37.97	$33.91	154,332
2020-01-28	$38.60	$38.73	$37.89	$38.16	$34.08	163,741
2020-01-27	$38.29	$38.74	$38.29	$38.41	$34.30	74,727
2020-01-24	$39.62	$39.62	$38.63	$38.95	$34.79	82,239
2020-01-23	$39.20	$39.53	$38.75	$39.49	$35.27	185,352
2020-01-22	$39.47	$39.47	$39.15	$39.25	$35.05	71,038
2020-01-21	$39.76	$39.90	$39.28	$39.36	$35.15	99,694
2020-01-17	$40.25	$40.47	$39.94	$39.99	$35.72	137,618
2020-01-16	$40.00	$40.29	$39.60	$40.15	$35.86	168,441
2020-01-15	$39.83	$39.99	$39.49	$39.75	$35.50	144,218
2020-01-14	$40.21	$40.36	$39.95	$40.03	$35.75	256,684
2020-01-13	$40.03	$40.37	$39.88	$40.37	$36.06	110,829
2020-01-10	$40.14	$40.23	$39.76	$40.01	$35.73	139,449
2020-01-09	$40.42	$40.69	$40.23	$40.28	$35.97	138,090
2020-01-08	$39.90	$40.58	$39.90	$40.32	$36.01	206,590
2020-01-07	$40.21	$40.29	$39.79	$39.90	$35.64	100,781
2020-01-06	$41.54	$41.54	$39.92	$40.32	$36.01	123,644
2020-01-03	$40.07	$40.66	$39.83	$40.50	$36.17	196,571
2020-01-02	$40.51	$40.80	$39.98	$40.57	$36.23	308,513
2019-12-31	$40.16	$40.62	$40.16	$40.29	$35.98	153,296
2019-12-30	$40.34	$40.58	$40.00	$40.41	$36.09	119,471
2019-12-27	$40.75	$40.87	$40.07	$40.20	$35.90	144,164
2019-12-26	$40.88	$40.94	$40.51	$40.70	$36.35	95,452
2019-12-24	$40.94	$41.01	$40.41	$40.88	$36.51	82,175
2019-12-23	$40.95	$41.00	$40.14	$40.80	$36.44	419,472
2019-12-20	$40.70	$40.89	$40.48	$40.80	$36.44	1,042,447
2019-12-19	$40.08	$40.58	$39.78	$40.56	$36.22	209,903
2019-12-18	$40.03	$40.35	$39.76	$40.05	$35.77	289,086
2019-12-17	$39.23	$40.08	$39.23	$40.08	$35.80	164,446
2019-12-16	$39.13	$39.40	$39.05	$39.27	$35.07	210,995
2019-12-13	$38.60	$38.86	$38.17	$38.77	$34.63	160,131
2019-12-12	$37.92	$38.89	$37.71	$38.71	$34.57	189,370
2019-12-11	$37.95	$38.07	$37.67	$37.88	$33.83	125,144
2019-12-10	$37.85	$38.08	$37.60	$37.85	$33.80	84,205
2019-12-09	$38.14	$38.14	$37.48	$37.74	$33.71	203,535
2019-12-06	$38.01	$38.33	$37.88	$38.21	$34.13	262,981
2019-12-05	$37.42	$37.60	$37.21	$37.52	$33.51	152,945
2019-12-04	$37.44	$37.71	$37.25	$37.27	$33.29	139,449
2019-12-03	$37.84	$37.91	$36.53	$37.11	$33.14	247,235
2019-12-02	$37.78	$38.32	$36.85	$38.30	$34.21	663,126
2019-11-29	$38.94	$39.07	$37.72	$37.72	$33.69	926,823
2019-11-27	$38.86	$39.63	$38.40	$39.15	$34.97	243,370
2019-11-26	$38.20	$38.85	$38.17	$38.58	$34.46	188,646
2019-11-25	$37.74	$38.49	$37.54	$38.34	$34.24	135,436
2019-11-22	$37.64	$37.80	$37.47	$37.62	$33.60	45,493
2019-11-21	$38.13	$38.13	$37.49	$37.63	$33.61	75,072
2019-11-20	$37.94	$38.37	$37.67	$37.90	$33.85	93,708
2019-11-19	$38.18	$38.50	$37.97	$38.19	$34.11	83,459
2019-11-18	$37.89	$38.02	$37.59	$37.89	$33.84	115,711
2019-11-15	$38.23	$38.24	$37.77	$37.90	$33.85	120,327
2019-11-14	$37.92	$38.16	$37.82	$37.94	$33.88	48,418
2019-11-13	$38.00	$38.19	$37.73	$37.95	$33.89	67,456
2019-11-12	$38.23	$38.50	$38.18	$38.30	$34.21	57,120
2019-11-11	$38.18	$38.42	$38.03	$38.20	$34.12	63,439
2019-11-08	$38.22	$38.52	$38.11	$38.28	$34.19	49,495
2019-11-07	$38.64	$38.88	$38.25	$38.42	$34.31	76,163
2019-11-06	$38.50	$38.54	$38.07	$38.35	$34.25	101,288
2019-11-05	$38.70	$39.00	$38.32	$38.74	$34.35	97,307
2019-11-04	$38.45	$38.53	$38.19	$38.44	$34.08	91,748
2019-11-01	$37.89	$38.17	$37.49	$38.17	$33.84	79,255
2019-10-31	$37.63	$37.68	$37.09	$37.66	$33.39	110,985
2019-10-30	$37.92	$38.12	$37.50	$37.89	$33.60	63,696
2019-10-29	$37.58	$37.97	$37.55	$37.93	$33.63	104,154
2019-10-28	$36.53	$37.79	$36.53	$37.74	$33.46	111,192
2019-10-25	$36.79	$37.99	$36.46	$36.52	$32.38	108,576
2019-10-24	$36.94	$37.14	$35.87	$36.71	$32.55	96,933
2019-10-23	$36.99	$37.38	$36.80	$37.10	$32.89	91,476
2019-10-22	$36.71	$37.61	$36.37	$37.25	$33.03	130,944
2019-10-21	$36.75	$37.12	$36.53	$36.78	$32.61	83,933
2019-10-18	$36.09	$36.57	$36.09	$36.36	$32.24	181,841
2019-10-17	$36.28	$36.47	$36.07	$36.28	$32.17	166,484
2019-10-16	$36.27	$36.50	$36.00	$36.19	$32.09	205,361
2019-10-15	$35.90	$36.40	$35.80	$36.18	$32.08	399,779
2019-10-14	$35.78	$35.99	$35.57	$35.94	$31.87	64,978
2019-10-11	$35.83	$36.63	$35.83	$35.99	$31.91	93,313
2019-10-10	$35.48	$35.94	$35.40	$35.46	$31.44	70,887
2019-10-09	$35.47	$35.62	$35.19	$35.40	$31.39	96,962
2019-10-08	$35.38	$35.56	$35.15	$35.19	$31.20	87,073
2019-10-07	$35.57	$35.95	$35.42	$35.74	$31.69	66,656
2019-10-04	$35.39	$35.60	$35.04	$35.58	$31.55	139,361
2019-10-03	$35.54	$35.54	$34.83	$35.28	$31.28	184,425
2019-10-02	$35.57	$35.79	$35.24	$35.65	$31.61	119,337
2019-10-01	$36.73	$37.03	$35.68	$35.88	$31.81	118,572
2019-09-30	$36.87	$36.95	$36.50	$36.53	$32.39	125,893
2019-09-27	$36.57	$37.14	$36.54	$36.82	$32.65	121,587
2019-09-26	$37.00	$37.12	$36.28	$36.33	$32.21	69,996
2019-09-25	$36.79	$37.21	$36.79	$37.00	$32.81	172,235
2019-09-24	$37.28	$37.36	$36.51	$36.78	$32.61	102,092
2019-09-23	$36.95	$37.45	$36.60	$37.24	$33.02	131,225
2019-09-20	$37.20	$37.48	$36.72	$37.07	$32.87	268,815
2019-09-19	$37.16	$37.80	$37.06	$37.16	$32.95	126,988
2019-09-18	$37.70	$37.70	$36.76	$37.25	$33.03	180,362
2019-09-17	$37.34	$37.34	$36.70	$37.23	$33.01	94,373
2019-09-16	$37.36	$37.88	$37.25	$37.39	$33.15	112,098
2019-09-13	$37.23	$37.92	$37.19	$37.67	$33.40	121,785
2019-09-12	$36.27	$37.43	$36.05	$37.23	$33.01	181,543
2019-09-11	$35.78	$36.58	$35.31	$36.43	$32.30	285,242
2019-09-10	$35.26	$35.72	$35.20	$35.51	$31.48	200,125
2019-09-09	$34.26	$35.43	$34.14	$35.20	$31.21	210,828
2019-09-06	$34.65	$34.66	$34.04	$34.11	$30.24	140,253
2019-09-05	$34.30	$35.07	$34.24	$34.40	$30.50	115,351
2019-09-04	$34.16	$34.36	$33.63	$33.82	$29.99	79,668
2019-09-03	$33.93	$34.21	$33.30	$33.75	$29.92	89,440
2019-08-30	$34.50	$34.72	$34.09	$34.22	$30.34	108,229
2019-08-29	$34.44	$34.74	$34.39	$34.41	$30.51	49,085
2019-08-28	$33.34	$34.42	$33.34	$34.09	$30.23	59,272
2019-08-27	$34.57	$34.57	$33.49	$33.52	$29.72	66,225
2019-08-26	$34.31	$34.47	$33.97	$34.36	$30.47	90,898
2019-08-23	$35.25	$35.25	$33.86	$34.05	$30.19	113,532
2019-08-22	$35.47	$35.80	$35.07	$35.29	$31.29	72,037
2019-08-21	$35.15	$35.29	$34.90	$35.21	$31.22	86,074
2019-08-20	$35.53	$35.54	$34.84	$34.96	$31.00	93,857
2019-08-19	$35.95	$36.10	$35.66	$35.73	$31.68	77,464
2019-08-16	$34.75	$35.54	$34.75	$35.44	$31.42	160,929
2019-08-15	$35.16	$35.29	$34.61	$34.61	$30.69	66,763
2019-08-14	$35.16	$35.51	$34.61	$34.89	$30.94	85,957
2019-08-13	$35.54	$36.33	$35.54	$35.79	$31.73	53,011
2019-08-12	$35.31	$35.69	$35.24	$35.61	$31.57	50,300
2019-08-09	$35.86	$35.98	$35.41	$35.72	$31.67	89,069
2019-08-08	$35.45	$36.22	$35.45	$35.91	$31.84	125,440
2019-08-07	$35.06	$35.45	$34.56	$35.39	$31.38	78,803
2019-08-06	$35.87	$36.01	$35.03	$35.57	$31.54	76,418
2019-08-05	$35.96	$36.42	$35.23	$35.77	$31.72	161,101
2019-08-02	$36.93	$36.93	$36.30	$36.49	$32.35	97,471
2019-08-01	$37.97	$38.45	$36.86	$36.96	$32.77	116,421
2019-07-31	$38.14	$38.58	$37.94	$38.07	$33.75	176,565
2019-07-30	$37.38	$38.35	$37.38	$38.34	$33.75	112,161
2019-07-29	$38.19	$38.34	$37.54	$37.60	$33.10	88,017
2019-07-26	$37.47	$38.33	$37.47	$38.21	$33.64	117,030
2019-07-25	$37.75	$37.97	$37.20	$37.41	$32.94	103,382
2019-07-24	$37.03	$37.91	$37.03	$37.74	$33.23	132,262
2019-07-23	$37.27	$37.37	$36.92	$37.24	$32.79	119,009
2019-07-22	$37.25	$37.37	$36.94	$37.21	$32.76	79,760
2019-07-19	$37.37	$37.80	$37.32	$37.34	$32.87	131,491
2019-07-18	$37.62	$38.19	$36.96	$37.61	$33.11	123,964
2019-07-17	$36.85	$37.25	$36.68	$37.02	$32.59	78,054
2019-07-16	$37.12	$37.23	$36.71	$36.97	$32.55	65,903
2019-07-15	$37.75	$37.85	$36.99	$37.12	$32.68	59,709
2019-07-12	$37.63	$37.96	$37.55	$37.69	$33.18	129,372
2019-07-11	$37.44	$37.74	$37.26	$37.61	$33.11	81,305
2019-07-10	$37.91	$37.96	$37.34	$37.44	$32.96	76,014
2019-07-09	$37.64	$38.00	$37.56	$37.82	$33.30	79,520
2019-07-08	$37.99	$38.15	$37.67	$37.81	$33.29	110,175
2019-07-05	$37.86	$38.10	$37.76	$38.00	$33.46	121,249
2019-07-03	$37.71	$37.91	$37.71	$37.81	$33.29	39,309
2019-07-02	$37.85	$37.89	$37.45	$37.66	$33.16	99,146
2019-07-01	$37.81	$38.10	$37.68	$37.85	$33.32	183,905
2019-06-28	$37.32	$37.59	$36.93	$37.48	$33.00	364,662
2019-06-27	$36.54	$37.20	$36.54	$37.16	$32.72	222,735
2019-06-26	$37.02	$37.05	$36.49	$36.51	$32.14	136,852
2019-06-25	$36.62	$36.96	$36.20	$36.82	$32.42	122,227
2019-06-24	$37.09	$37.51	$36.75	$36.77	$32.37	109,942
2019-06-21	$37.08	$37.62	$37.05	$37.10	$32.66	234,399
2019-06-20	$37.62	$37.62	$36.94	$37.34	$32.87	135,362
2019-06-19	$37.77	$38.22	$37.40	$37.42	$32.94	132,027
2019-06-18	$37.32	$37.97	$37.24	$37.79	$33.27	99,880
2019-06-17	$37.72	$37.75	$37.15	$37.22	$32.77	130,908
2019-06-14	$37.67	$37.76	$37.41	$37.58	$33.09	108,401
2019-06-13	$37.74	$38.11	$37.68	$37.74	$33.23	83,517
2019-06-12	$37.66	$37.94	$37.38	$37.73	$33.22	130,656
2019-06-11	$37.66	$37.72	$37.19	$37.47	$32.99	93,559
2019-06-10	$36.97	$37.54	$36.90	$37.37	$32.90	103,660
2019-06-07	$36.75	$37.33	$36.47	$36.90	$32.49	164,943
2019-06-06	$36.85	$36.92	$35.60	$36.83	$32.43	365,897
2019-06-05	$38.68	$38.72	$38.06	$38.15	$33.59	127,946
2019-06-04	$38.06	$38.78	$37.86	$38.75	$34.12	63,731
2019-06-03	$37.84	$38.32	$37.40	$37.67	$33.16	119,474
2019-05-31	$37.62	$38.10	$37.36	$37.70	$33.19	128,208
2019-05-30	$38.46	$38.72	$37.77	$38.07	$33.52	127,767
2019-05-29	$38.19	$38.57	$38.00	$38.50	$33.90	113,035
2019-05-28	$38.99	$39.06	$38.33	$38.38	$33.79	45,376
2019-05-24	$38.51	$39.04	$38.12	$39.04	$34.37	45,793
2019-05-23	$38.76	$38.76	$38.05	$38.26	$33.68	77,390
2019-05-22	$39.23	$39.39	$38.82	$39.09	$34.41	74,529
2019-05-21	$39.24	$39.54	$39.06	$39.32	$34.62	49,868
2019-05-20	$38.74	$39.62	$38.74	$39.18	$34.49	49,667
2019-05-17	$38.76	$39.53	$38.72	$38.75	$34.12	80,171
2019-05-16	$38.88	$39.43	$38.88	$39.06	$34.39	45,474
2019-05-15	$38.82	$38.85	$38.37	$38.65	$34.03	38,120
2019-05-14	$38.76	$39.34	$38.47	$39.14	$34.46	41,994
2019-05-13	$39.56	$39.56	$38.47	$38.64	$34.02	52,894
2019-05-10	$39.86	$40.13	$39.40	$40.11	$35.31	51,779
2019-05-09	$39.60	$40.08	$39.60	$39.99	$35.21	49,189
2019-05-08	$40.10	$40.72	$39.80	$39.83	$35.07	44,933
2019-05-07	$40.59	$40.85	$39.98	$40.28	$35.46	65,063
2019-05-06	$40.16	$41.03	$40.04	$40.95	$36.05	77,320
2019-05-03	$39.82	$40.66	$39.82	$40.58	$35.73	80,522
2019-05-02	$39.47	$40.07	$39.47	$39.74	$34.99	69,353
2019-05-01	$39.87	$40.19	$39.38	$39.44	$34.72	252,502
2019-04-30	$40.11	$40.13	$39.65	$40.08	$35.05	123,244
2019-04-29	$39.60	$40.33	$39.57	$39.99	$34.97	80,166
2019-04-26	$38.98	$39.66	$38.92	$39.44	$34.49	44,143
2019-04-25	$39.14	$39.17	$38.60	$38.99	$34.09	66,177
2019-04-24	$39.14	$39.43	$38.85	$39.31	$34.37	68,273
2019-04-23	$38.24	$39.37	$38.24	$39.06	$34.15	133,730
2019-04-22	$37.62	$38.58	$37.62	$38.37	$33.55	153,111
2019-04-18	$39.21	$39.58	$37.92	$38.16	$33.37	152,984
2019-04-17	$40.92	$40.92	$40.21	$40.64	$35.54	70,752
2019-04-16	$40.04	$40.81	$39.62	$40.81	$35.68	59,647
2019-04-15	$40.46	$40.46	$39.83	$39.89	$34.88	37,626
2019-04-12	$40.43	$40.71	$40.12	$40.40	$35.33	76,230
2019-04-11	$39.93	$40.20	$39.85	$40.15	$35.11	54,686
2019-04-10	$39.24	$40.02	$39.02	$39.99	$34.97	100,676
2019-04-09	$39.49	$39.70	$39.18	$39.23	$34.30	71,080
2019-04-08	$39.65	$39.90	$39.43	$39.63	$34.65	132,995
2019-04-05	$39.59	$40.14	$39.48	$39.77	$34.78	164,457
2019-04-04	$39.44	$39.80	$39.37	$39.58	$34.61	81,715
2019-04-03	$40.34	$40.34	$39.43	$39.43	$34.48	105,099
2019-04-02	$40.11	$40.24	$39.69	$39.98	$34.96	156,396
2019-04-01	$39.84	$40.20	$39.79	$40.10	$35.06	105,787
2019-03-29	$39.78	$39.96	$39.39	$39.53	$34.57	114,274
2019-03-28	$39.41	$39.77	$39.26	$39.67	$34.69	134,760
2019-03-27	$39.37	$39.62	$38.75	$39.24	$34.31	139,498
2019-03-26	$38.32	$39.43	$38.26	$39.31	$34.37	144,801
2019-03-25	$37.32	$38.31	$36.86	$38.06	$33.28	148,147
2019-03-22	$38.89	$39.22	$37.30	$37.33	$32.64	150,068
2019-03-21	$38.79	$39.62	$38.69	$39.18	$34.26	132,579
2019-03-20	$39.94	$40.07	$38.86	$38.90	$34.01	149,045
2019-03-19	$40.90	$40.90	$39.93	$39.97	$34.95	117,357
2019-03-18	$40.37	$40.92	$40.37	$40.74	$35.62	92,994
2019-03-15	$39.99	$40.70	$39.99	$40.35	$35.28	279,335
2019-03-14	$39.91	$40.32	$39.81	$40.05	$35.02	86,263
2019-03-13	$39.75	$40.22	$39.67	$39.91	$34.90	92,924
2019-03-12	$39.91	$40.10	$39.39	$39.66	$34.68	90,935
2019-03-11	$39.45	$40.04	$39.21	$39.91	$34.90	85,210
2019-03-08	$38.76	$39.54	$38.76	$39.41	$34.46	134,624
2019-03-07	$39.36	$39.36	$38.73	$38.79	$33.92	138,244
2019-03-06	$40.66	$40.83	$39.28	$39.36	$34.42	108,275
2019-03-05	$41.01	$41.01	$40.47	$40.70	$35.59	58,108
2019-03-04	$41.36	$41.58	$40.88	$41.04	$35.89	83,421
2019-03-01	$41.71	$41.71	$41.13	$41.36	$36.17	60,737
2019-02-28	$41.41	$41.58	$41.30	$41.38	$36.18	55,086
2019-02-27	$40.82	$41.39	$40.71	$41.26	$36.08	53,080
2019-02-26	$41.29	$41.57	$40.76	$40.82	$35.69	68,372
2019-02-25	$41.66	$42.02	$41.28	$41.29	$36.10	85,498
2019-02-22	$41.54	$41.57	$41.27	$41.42	$36.22	61,622
2019-02-21	$41.73	$41.73	$41.18	$41.53	$36.31	43,459
2019-02-20	$41.23	$41.77	$41.03	$41.74	$36.50	92,065
2019-02-19	$40.39	$41.40	$40.39	$41.24	$36.06	58,004
2019-02-15	$40.11	$40.84	$40.04	$40.52	$35.43	86,404
2019-02-14	$39.84	$40.25	$39.80	$39.92	$34.91	95,256
2019-02-13	$39.92	$40.37	$39.66	$40.03	$35.00	50,904
2019-02-12	$40.03	$40.54	$39.98	$40.11	$34.84	59,005
2019-02-11	$39.55	$39.98	$39.29	$39.95	$34.70	46,674
2019-02-08	$39.26	$39.83	$39.19	$39.52	$34.33	60,737
2019-02-07	$39.49	$39.71	$39.26	$39.40	$34.22	154,463
2019-02-06	$39.20	$39.42	$38.90	$39.41	$34.23	117,126
2019-02-05	$38.76	$39.42	$38.67	$39.32	$34.15	77,303
2019-02-04	$37.68	$38.98	$35.16	$38.94	$33.82	110,077
2019-02-01	$38.44	$38.81	$38.08	$38.32	$33.28	83,871
2019-01-31	$39.51	$40.05	$38.11	$38.42	$33.37	111,373
2019-01-30	$40.63	$40.88	$39.92	$40.09	$34.82	77,508
2019-01-29	$40.66	$40.85	$40.46	$40.48	$35.16	36,442
2019-01-28	$40.46	$41.05	$40.15	$40.60	$35.26	69,739
2019-01-25	$40.90	$41.04	$40.39	$40.64	$35.30	47,535
2019-01-24	$40.71	$40.89	$40.01	$40.70	$35.35	27,406
2019-01-23	$41.28	$41.39	$40.76	$40.79	$35.43	53,915
2019-01-22	$41.33	$41.78	$41.05	$41.27	$35.85	93,136
2019-01-18	$41.28	$41.79	$41.04	$41.55	$36.09	107,626
2019-01-17	$40.54	$41.33	$40.40	$41.27	$35.85	130,108
2019-01-16	$39.88	$40.73	$39.88	$40.65	$35.31	68,622
2019-01-15	$39.64	$39.71	$39.08	$39.71	$34.49	71,675
2019-01-14	$39.57	$40.18	$39.54	$39.64	$34.43	92,151
2019-01-11	$39.36	$39.88	$38.91	$39.82	$34.59	96,609
2019-01-10	$39.56	$39.78	$39.23	$39.60	$34.39	51,478
2019-01-09	$39.92	$40.25	$39.62	$39.73	$34.51	72,614
2019-01-08	$39.44	$39.89	$39.01	$39.83	$34.59	75,472
2019-01-07	$39.01	$39.79	$39.01	$39.36	$34.19	56,053
2019-01-04	$39.04	$39.87	$37.72	$39.14	$34.00	151,593
2019-01-03	$38.60	$39.02	$38.18	$38.66	$33.58	111,447
2019-01-02	$37.45	$38.62	$37.45	$38.60	$33.53	166,729
2018-12-31	$37.90	$38.23	$37.35	$37.84	$32.87	143,414
2018-12-28	$37.52	$39.19	$37.22	$37.83	$32.86	110,685
2018-12-27	$36.91	$38.16	$36.42	$37.52	$32.59	144,953
2018-12-26	$36.07	$37.39	$35.60	$37.32	$32.41	158,048
2018-12-24	$36.43	$36.71	$35.83	$35.85	$31.14	85,589
2018-12-21	$36.50	$36.97	$36.07	$36.59	$31.78	485,740
2018-12-20	$36.32	$37.06	$36.19	$36.59	$31.78	215,364
2018-12-19	$38.48	$38.63	$36.21	$36.34	$31.56	168,540
2018-12-18	$38.82	$39.12	$38.42	$38.45	$33.40	131,165
2018-12-17	$39.22	$39.41	$37.60	$38.55	$33.48	163,676
2018-12-14	$39.48	$39.87	$39.28	$39.43	$34.25	90,099
2018-12-13	$40.38	$40.72	$39.40	$39.72	$34.50	122,288
2018-12-12	$39.74	$40.71	$39.73	$40.29	$34.99	88,159
2018-12-11	$39.56	$40.15	$39.56	$39.73	$34.51	134,819
2018-12-10	$39.48	$39.66	$38.35	$39.56	$34.36	206,563
2018-12-07	$38.58	$39.40	$36.91	$39.28	$34.12	116,314
2018-12-06	$38.58	$39.91	$37.93	$38.67	$33.59	91,896
2018-12-04	$41.75	$41.77	$39.01	$39.10	$33.96	108,702
2018-12-03	$42.53	$42.56	$41.29	$41.93	$36.42	61,625
2018-11-30	$41.40	$42.37	$41.40	$42.27	$36.71	175,548
2018-11-29	$41.42	$42.00	$40.67	$41.39	$35.95	125,507
2018-11-28	$40.90	$41.89	$40.52	$41.65	$36.18	107,477
2018-11-27	$41.42	$41.46	$40.78	$40.89	$35.52	49,793
2018-11-26	$41.56	$42.04	$41.16	$41.51	$36.05	48,934
2018-11-23	$40.89	$41.57	$40.76	$41.28	$35.85	27,444
2018-11-21	$41.11	$41.74	$40.53	$41.16	$35.75	37,982
2018-11-20	$40.98	$41.35	$40.23	$41.10	$35.70	115,866
2018-11-19	$41.57	$41.88	$40.87	$41.21	$35.79	55,498
2018-11-16	$41.13	$41.64	$41.01	$41.58	$36.11	141,704
2018-11-15	$40.13	$41.25	$40.09	$41.20	$35.78	71,565
2018-11-14	$41.34	$41.54	$40.08	$40.24	$34.95	48,980
2018-11-13	$41.16	$41.74	$40.96	$41.05	$35.65	66,449
2018-11-12	$41.12	$41.42	$40.86	$41.02	$35.63	35,858
2018-11-09	$41.18	$41.28	$40.70	$41.11	$35.71	156,808
2018-11-08	$40.68	$41.33	$40.68	$41.30	$35.87	34,940
2018-11-07	$40.36	$40.92	$40.01	$40.82	$35.45	61,966
2018-11-06	$39.84	$40.50	$39.64	$40.35	$35.05	60,553
2018-11-05	$39.81	$40.06	$39.53	$39.87	$34.63	96,307
2018-11-02	$39.67	$40.02	$39.61	$39.80	$34.57	88,147
2018-11-01	$40.17	$40.41	$39.45	$39.51	$34.32	108,698
2018-10-31	$41.24	$41.24	$39.97	$40.11	$34.84	95,237
2018-10-30	$40.69	$41.07	$39.83	$41.02	$35.39	60,344
2018-10-29	$40.76	$41.07	$40.17	$40.58	$35.01	75,028
2018-10-26	$40.07	$40.59	$39.57	$40.31	$34.78	72,528
2018-10-25	$39.32	$40.77	$39.16	$40.57	$35.00	118,823
2018-10-24	$40.60	$41.44	$39.01	$39.11	$33.74	75,811
2018-10-23	$40.37	$40.93	$40.09	$40.59	$35.02	60,919
2018-10-22	$41.67	$41.89	$40.36	$40.67	$35.09	72,939
2018-10-19	$41.43	$42.20	$41.43	$41.68	$35.96	89,641
2018-10-18	$44.35	$44.59	$41.53	$41.62	$35.91	177,757
2018-10-17	$40.79	$41.20	$40.24	$41.03	$35.40	58,127
2018-10-16	$39.63	$40.94	$39.26	$40.86	$35.25	119,796
2018-10-15	$39.32	$39.78	$39.00	$39.44	$34.03	118,100
2018-10-12	$41.65	$41.65	$39.33	$39.37	$33.97	151,357
2018-10-11	$42.31	$42.60	$41.10	$41.15	$35.50	66,245
2018-10-10	$42.81	$43.26	$42.31	$42.42	$36.60	63,993
2018-10-09	$42.27	$42.94	$42.27	$42.85	$36.97	88,980
2018-10-08	$41.94	$42.44	$41.87	$42.38	$36.56	103,957
2018-10-05	$42.75	$43.02	$41.45	$41.96	$36.20	214,090
2018-10-04	$42.90	$43.23	$42.35	$42.68	$36.82	100,612
2018-10-03	$42.46	$43.12	$42.28	$42.92	$37.03	126,881
2018-10-02	$42.65	$42.76	$42.19	$42.37	$36.55	69,069
2018-10-01	$43.53	$44.10	$42.43	$42.58	$36.74	63,781
2018-09-28	$43.07	$43.54	$42.50	$43.36	$37.41	89,314
2018-09-27	$43.76	$44.06	$43.08	$43.13	$37.21	69,613
2018-09-26	$44.33	$44.35	$43.59	$43.68	$37.68	84,022
2018-09-25	$44.90	$44.90	$43.27	$44.33	$38.25	65,102
2018-09-24	$45.57	$45.82	$44.69	$44.77	$38.63	55,013
2018-09-21	$45.82	$46.28	$45.50	$45.61	$39.35	203,203
2018-09-20	$45.55	$46.12	$45.48	$45.92	$39.62	63,924
2018-09-19	$45.30	$45.78	$45.11	$45.30	$39.08	92,276
2018-09-18	$45.30	$45.55	$45.20	$45.28	$39.07	33,637
2018-09-17	$45.65	$45.65	$45.10	$45.29	$39.07	48,239
2018-09-14	$45.34	$45.92	$45.29	$45.63	$39.37	84,155
2018-09-13	$45.99	$46.33	$45.18	$45.35	$39.13	38,812
2018-09-12	$46.34	$46.39	$45.63	$45.89	$39.59	59,129
2018-09-11	$46.81	$46.94	$46.39	$46.48	$40.10	47,131
2018-09-10	$47.01	$47.07	$46.70	$46.90	$40.46	182,938
2018-09-07	$46.49	$47.02	$46.26	$46.80	$40.38	115,626
2018-09-06	$46.48	$46.69	$46.29	$46.32	$39.96	38,197
2018-09-05	$46.75	$46.80	$46.35	$46.49	$40.11	33,873
2018-09-04	$46.59	$46.99	$46.28	$46.64	$40.24	47,784
2018-08-31	$46.40	$46.72	$46.37	$46.66	$40.26	61,502
2018-08-30	$46.55	$46.92	$46.26	$46.58	$40.19	49,632
2018-08-29	$46.64	$46.76	$46.20	$46.58	$40.19	36,690
2018-08-28	$47.33	$47.33	$46.36	$46.54	$40.15	30,522
2018-08-27	$47.73	$47.77	$47.02	$47.09	$40.63	55,787
2018-08-24	$47.19	$47.70	$47.13	$47.53	$41.01	55,584
2018-08-23	$47.00	$47.24	$46.62	$46.95	$40.51	109,153
2018-08-22	$46.46	$46.74	$45.72	$46.69	$40.28	58,783
2018-08-21	$45.83	$46.45	$45.54	$46.42	$40.05	123,310
2018-08-20	$45.44	$45.73	$45.20	$45.69	$39.42	78,562
2018-08-17	$44.96	$45.50	$44.96	$45.40	$39.17	107,898
2018-08-16	$44.75	$45.17	$44.75	$45.06	$38.88	88,282
2018-08-15	$44.82	$45.20	$44.44	$44.50	$38.39	46,227
2018-08-14	$44.57	$45.08	$44.40	$44.95	$38.78	66,839
2018-08-13	$44.45	$44.69	$44.28	$44.38	$38.29	47,403
2018-08-10	$44.50	$45.00	$44.34	$44.46	$38.36	69,220
2018-08-09	$45.02	$45.10	$44.57	$44.80	$38.65	60,892
2018-08-08	$44.77	$45.13	$44.26	$45.04	$38.86	49,177
2018-08-07	$44.68	$45.13	$44.68	$44.75	$38.61	29,827
2018-08-06	$44.35	$44.59	$44.15	$44.51	$38.40	44,800
2018-08-03	$44.44	$45.24	$44.22	$44.40	$38.31	39,365
2018-08-02	$44.44	$44.98	$44.32	$44.96	$38.79	52,164
2018-08-01	$44.75	$45.45	$44.26	$44.70	$38.56	75,041
2018-07-31	$45.07	$45.18	$44.58	$44.76	$38.40	92,166
2018-07-30	$45.24	$45.77	$44.81	$44.83	$38.46	47,255
2018-07-27	$45.66	$45.77	$45.05	$45.18	$38.76	52,713
2018-07-26	$45.55	$46.00	$45.43	$45.67	$39.18	99,464
2018-07-25	$45.80	$45.80	$45.18	$45.45	$38.99	78,940
2018-07-24	$46.25	$46.26	$45.43	$45.72	$39.23	74,459
2018-07-23	$45.79	$46.29	$45.68	$46.07	$39.53	62,589
2018-07-20	$44.92	$45.68	$44.89	$45.56	$39.09	62,556
2018-07-19	$43.85	$45.16	$43.50	$45.12	$38.71	127,505
2018-07-18	$43.81	$44.06	$43.66	$43.99	$37.74	48,124
2018-07-17	$43.92	$44.15	$43.58	$43.80	$37.58	78,636
2018-07-16	$43.63	$43.96	$43.63	$43.93	$37.69	46,499
2018-07-13	$44.09	$44.09	$43.60	$43.63	$37.43	46,247
2018-07-12	$44.48	$44.65	$43.71	$44.12	$37.85	61,619
2018-07-11	$44.47	$44.85	$44.28	$44.42	$38.11	47,074
2018-07-10	$45.56	$45.56	$44.39	$44.70	$38.35	55,730
2018-07-09	$45.07	$45.47	$44.94	$45.40	$38.95	75,507
2018-07-06	$44.58	$45.00	$44.54	$44.87	$38.50	46,545
2018-07-05	$44.32	$44.62	$44.01	$44.60	$38.26	77,039
2018-07-03	$44.10	$44.43	$44.03	$44.18	$37.90	38,353
2018-07-02	$43.05	$44.10	$43.05	$44.09	$37.83	91,627
2018-06-29	$43.81	$44.07	$43.22	$43.24	$37.10	135,011
2018-06-28	$43.58	$43.97	$43.23	$43.28	$37.13	68,669
2018-06-27	$44.38	$44.38	$43.57	$43.59	$37.40	83,043
2018-06-26	$44.15	$44.50	$43.74	$44.29	$38.00	77,982
2018-06-25	$44.35	$44.43	$43.85	$44.07	$37.81	82,353
2018-06-22	$45.36	$45.41	$43.70	$44.45	$38.14	207,623
2018-06-21	$45.29	$45.50	$44.70	$45.18	$38.76	69,981
2018-06-20	$45.15	$45.40	$44.83	$45.28	$38.85	112,740
2018-06-19	$44.20	$45.16	$44.20	$45.06	$38.66	120,771
2018-06-18	$44.15	$44.79	$43.96	$44.60	$38.26	100,615
2018-06-15	$43.96	$44.52	$43.71	$44.39	$38.08	215,517
2018-06-14	$44.20	$44.27	$43.67	$44.22	$37.94	76,526
2018-06-13	$44.13	$44.57	$43.87	$44.16	$37.89	88,760
2018-06-12	$44.43	$44.50	$43.98	$44.12	$37.85	91,723
2018-06-11	$45.47	$45.50	$44.19	$44.43	$38.12	128,865
2018-06-08	$45.71	$46.27	$45.11	$45.17	$38.75	154,006
2018-06-07	$46.15	$46.44	$45.90	$46.14	$39.59	61,562
2018-06-06	$45.79	$46.25	$45.59	$46.15	$39.59	118,798
2018-06-05	$45.63	$45.93	$45.34	$45.73	$39.23	103,059
2018-06-04	$45.96	$45.97	$45.43	$45.85	$39.34	129,357
2018-06-01	$45.50	$45.92	$45.50	$45.81	$39.30	86,850
2018-05-31	$45.53	$45.72	$45.05	$45.17	$38.75	82,767
2018-05-30	$45.11	$45.64	$45.08	$45.58	$39.11	79,990
2018-05-29	$44.93	$44.97	$44.10	$44.79	$38.43	96,448
2018-05-25	$45.09	$45.45	$45.02	$45.22	$38.80	43,270
2018-05-24	$45.17	$45.28	$44.46	$45.24	$38.81	44,178
2018-05-23	$45.34	$45.44	$44.76	$45.35	$38.91	53,966
2018-05-22	$45.50	$45.91	$45.11	$45.46	$39.00	76,670
2018-05-21	$45.03	$45.57	$44.56	$45.39	$38.94	112,090
2018-05-18	$45.18	$45.32	$40.47	$45.00	$38.61	353,993
2018-05-17	$44.40	$45.09	$44.15	$44.93	$38.55	119,049
2018-05-16	$44.01	$44.67	$43.58	$44.42	$38.11	153,554
2018-05-15	$43.61	$44.31	$43.61	$43.87	$37.64	107,325
2018-05-14	$44.43	$44.47	$43.54	$43.67	$37.47	96,132
2018-05-11	$44.35	$44.58	$43.83	$44.30	$38.01	169,033
2018-05-10	$44.28	$44.50	$44.06	$44.40	$38.09	169,485
2018-05-09	$43.97	$44.50	$43.65	$44.28	$37.99	59,180
2018-05-08	$43.38	$43.95	$43.38	$43.90	$37.66	53,760
2018-05-07	$43.18	$43.71	$42.97	$43.33	$37.18	45,255
2018-05-04	$42.38	$43.48	$42.23	$43.04	$36.93	145,032
2018-05-03	$42.87	$42.94	$42.23	$42.46	$36.43	61,902
2018-05-02	$42.88	$43.26	$42.28	$43.10	$36.98	71,133
2018-05-01	$42.69	$43.30	$41.98	$43.22	$36.87	122,133
2018-04-30	$43.40	$43.72	$42.61	$42.68	$36.41	73,476
2018-04-27	$43.26	$43.89	$42.82	$43.28	$36.92	81,769
2018-04-26	$43.15	$43.56	$42.53	$43.11	$36.77	104,336
2018-04-25	$43.50	$43.85	$43.00	$43.13	$36.79	92,136
2018-04-24	$42.75	$44.13	$42.75	$43.51	$37.11	177,209
2018-04-23	$42.30	$43.07	$41.58	$42.73	$36.45	207,482
2018-04-20	$42.08	$42.17	$41.47	$41.96	$35.79	108,851
2018-04-19	$41.45	$42.74	$41.03	$42.47	$36.23	199,800
2018-04-18	$41.24	$41.48	$40.83	$40.95	$34.93	105,439
2018-04-17	$41.57	$41.66	$40.75	$41.10	$35.06	89,501
2018-04-16	$41.25	$41.42	$40.51	$41.29	$35.22	59,545
2018-04-13	$41.68	$41.68	$40.85	$40.95	$34.93	39,033
2018-04-12	$41.03	$41.66	$40.92	$41.43	$35.34	36,759
2018-04-11	$40.82	$40.97	$40.43	$40.85	$34.85	50,383
2018-04-10	$40.70	$42.36	$40.31	$41.02	$34.99	71,811
2018-04-09	$40.32	$41.04	$40.15	$40.20	$34.29	58,178
2018-04-06	$40.81	$41.23	$39.73	$40.15	$34.25	105,708
2018-04-05	$40.86	$41.24	$40.35	$41.13	$35.08	187,722
2018-04-04	$39.34	$40.79	$39.34	$40.54	$34.58	171,982
2018-04-03	$39.41	$40.09	$39.35	$39.97	$34.09	174,199
2018-04-02	$39.80	$40.27	$38.80	$39.20	$33.44	114,137
2018-03-29	$40.79	$40.99	$39.91	$39.94	$34.07	189,623
2018-03-28	$39.53	$40.92	$39.53	$40.64	$34.67	247,748
2018-03-27	$40.29	$40.57	$38.49	$39.48	$33.68	115,839
2018-03-26	$40.20	$40.30	$39.53	$40.28	$34.36	234,135
2018-03-23	$41.23	$41.23	$39.39	$39.41	$33.62	118,911
2018-03-22	$41.86	$42.35	$41.01	$41.20	$35.14	97,482
2018-03-21	$42.08	$42.38	$41.71	$42.11	$35.92	74,072
2018-03-20	$42.58	$42.58	$41.88	$42.03	$35.85	67,056
2018-03-19	$42.59	$42.65	$41.75	$42.48	$36.24	67,605
2018-03-16	$42.09	$42.90	$42.09	$42.70	$36.42	249,043
2018-03-15	$41.88	$42.36	$41.72	$42.22	$36.01	68,242
2018-03-14	$42.60	$42.67	$41.77	$41.86	$35.71	65,209
2018-03-13	$42.41	$42.68	$42.21	$42.38	$36.15	67,156
2018-03-12	$42.41	$42.68	$42.07	$42.62	$36.36	55,255
2018-03-09	$41.74	$42.48	$41.15	$42.34	$36.12	54,363
2018-03-08	$42.28	$42.28	$40.08	$41.45	$35.36	45,429
2018-03-07	$41.44	$42.30	$41.44	$42.13	$35.94	99,758
2018-03-06	$40.49	$41.74	$40.49	$41.66	$35.54	133,879
2018-03-05	$39.69	$41.26	$39.59	$40.88	$34.87	102,801
2018-03-02	$39.06	$40.07	$38.81	$39.89	$34.03	104,604
2018-03-01	$39.44	$39.75	$39.08	$39.35	$33.57	80,529
2018-02-28	$40.36	$40.58	$39.34	$39.46	$33.66	110,575
2018-02-27	$40.89	$41.26	$40.19	$40.20	$34.29	50,264
2018-02-26	$40.63	$40.81	$40.23	$40.78	$34.79	29,324
2018-02-23	$40.45	$40.71	$40.22	$40.59	$34.62	38,690
2018-02-22	$41.07	$41.24	$40.08	$40.20	$34.29	46,415
2018-02-21	$40.21	$41.47	$40.21	$40.85	$34.85	82,493
2018-02-20	$40.37	$40.89	$39.95	$40.07	$34.18	46,033
2018-02-16	$40.07	$40.79	$40.07	$40.47	$34.52	48,612
2018-02-15	$40.09	$40.27	$39.83	$40.17	$34.27	33,161
2018-02-14	$38.88	$39.89	$38.88	$39.84	$33.98	65,011
2018-02-13	$38.98	$39.30	$38.98	$39.17	$33.41	37,807
2018-02-12	$39.37	$39.56	$38.83	$39.22	$33.45	73,148
2018-02-09	$38.86	$39.72	$38.18	$39.18	$33.42	112,787
2018-02-08	$39.53	$39.73	$38.50	$38.51	$32.85	68,704
2018-02-07	$38.80	$39.79	$38.80	$39.34	$33.56	68,642
2018-02-06	$38.43	$39.54	$38.10	$39.07	$33.14	108,673
2018-02-05	$40.36	$41.19	$39.09	$39.17	$33.23	61,032
2018-02-02	$40.72	$41.59	$40.65	$40.76	$34.58	63,347
2018-02-01	$40.25	$41.05	$40.00	$41.00	$34.78	93,081
2018-01-31	$40.66	$40.97	$40.21	$40.36	$34.24	61,587
2018-01-30	$40.54	$41.01	$40.20	$40.60	$34.44	54,753
2018-01-29	$40.42	$40.98	$40.42	$40.60	$34.44	73,572
2018-01-26	$41.03	$41.21	$40.18	$40.44	$34.30	39,601
2018-01-25	$40.80	$40.99	$39.00	$40.73	$34.55	181,982
2018-01-24	$41.97	$42.19	$41.03	$41.05	$34.82	90,766
2018-01-23	$41.67	$42.01	$41.24	$41.71	$35.38	39,770
2018-01-22	$41.89	$41.89	$41.56	$41.79	$35.45	40,828
2018-01-19	$41.26	$42.31	$41.26	$41.94	$35.58	112,492
2018-01-18	$41.82	$41.89	$41.38	$41.39	$35.11	38,152
2018-01-17	$41.70	$41.93	$40.95	$41.90	$35.54	57,652
2018-01-16	$42.12	$42.62	$40.57	$41.42	$35.13	92,176
2018-01-12	$41.65	$42.26	$37.79	$41.86	$35.51	89,721
2018-01-11	$41.12	$41.65	$40.84	$41.62	$35.30	112,828
2018-01-10	$40.67	$41.47	$39.99	$40.99	$34.77	123,550
2018-01-09	$40.00	$41.00	$39.83	$40.52	$34.37	77,199
2018-01-08	$39.33	$40.14	$39.04	$39.88	$33.83	102,397
2018-01-05	$39.44	$39.67	$38.96	$39.39	$33.41	65,105
2018-01-04	$39.45	$39.81	$39.13	$39.18	$33.23	57,919
2018-01-03	$39.51	$39.55	$38.76	$39.20	$33.25	90,608
2018-01-02	$40.12	$40.51	$39.31	$39.56	$33.56	95,650
2017-12-29	$40.49	$40.49	$39.67	$39.81	$33.77	121,054
2017-12-28	$40.28	$40.53	$40.24	$40.40	$34.27	60,976
2017-12-27	$40.12	$40.43	$39.82	$40.18	$34.08	62,663
2017-12-26	$40.33	$40.59	$39.72	$40.11	$34.02	59,268
2017-12-22	$40.84	$40.84	$39.88	$40.33	$34.21	67,370
2017-12-21	$40.65	$41.07	$40.16	$40.82	$34.63	60,682
2017-12-20	$40.87	$40.95	$39.98	$40.45	$34.31	57,651
2017-12-19	$41.11	$41.20	$40.43	$40.69	$34.52	153,439
2017-12-18	$41.00	$42.22	$40.70	$41.11	$34.87	104,374
2017-12-15	$38.97	$41.04	$38.97	$40.74	$34.56	334,140
2017-12-14	$39.37	$39.60	$38.80	$38.90	$33.00	97,196
2017-12-13	$39.56	$39.94	$39.12	$39.23	$33.28	78,013
2017-12-12	$39.41	$40.85	$39.32	$39.51	$33.51	88,208
2017-12-11	$39.80	$40.06	$39.09	$39.29	$33.33	73,939
2017-12-08	$40.43	$40.43	$39.67	$39.74	$33.71	72,630
2017-12-07	$40.20	$40.81	$40.05	$40.06	$33.98	125,248
2017-12-06	$40.32	$41.04	$40.31	$40.35	$34.23	83,684
2017-12-05	$41.62	$41.64	$40.41	$40.43	$34.30	91,680
2017-12-04	$41.92	$42.30	$41.22	$41.55	$35.25	77,897
2017-12-01	$41.75	$41.82	$40.11	$41.37	$35.09	65,343
2017-11-30	$42.57	$43.17	$41.67	$41.76	$35.42	141,809
2017-11-29	$41.48	$43.10	$41.48	$43.05	$36.52	87,152
2017-11-28	$40.02	$41.35	$39.81	$41.26	$35.00	62,645
2017-11-27	$39.94	$40.37	$39.91	$39.93	$33.87	34,930
2017-11-24	$40.22	$40.22	$39.58	$39.93	$33.87	50,616
2017-11-22	$40.48	$40.55	$40.14	$40.21	$34.11	38,537
2017-11-21	$40.02	$40.54	$39.85	$40.34	$34.22	76,508
2017-11-20	$39.66	$39.90	$39.43	$39.90	$33.85	81,681
2017-11-17	$39.32	$39.90	$39.06	$39.58	$33.57	67,801
2017-11-16	$39.83	$40.21	$39.29	$39.52	$33.52	84,161
2017-11-15	$38.86	$40.13	$38.35	$39.43	$33.45	145,335
2017-11-14	$38.87	$39.42	$38.55	$39.23	$33.28	87,296
2017-11-13	$38.28	$39.21	$38.28	$39.12	$33.18	39,320
2017-11-10	$38.95	$39.11	$38.60	$38.61	$32.75	77,962
2017-11-09	$39.10	$39.38	$38.16	$38.78	$32.90	66,655
2017-11-08	$39.87	$39.90	$39.12	$39.43	$33.45	64,236
2017-11-07	$41.47	$41.65	$39.84	$40.06	$33.98	133,488
2017-11-06	$41.21	$41.72	$41.06	$41.58	$35.27	66,694
2017-11-03	$41.41	$41.66	$40.66	$41.22	$34.97	42,877
2017-11-02	$40.32	$41.80	$40.32	$41.71	$35.38	104,049
2017-11-01	$41.06	$41.06	$40.09	$40.33	$34.21	51,091
2017-10-31	$40.43	$41.24	$40.04	$40.89	$34.50	87,290
2017-10-30	$41.91	$41.91	$40.13	$40.24	$33.95	94,732
2017-10-27	$41.95	$42.36	$40.87	$41.94	$35.38	122,720
2017-10-26	$41.91	$42.35	$41.48	$41.92	$35.37	48,237
2017-10-25	$41.44	$41.91	$40.86	$41.67	$35.16	47,096
2017-10-24	$41.07	$41.70	$40.81	$41.26	$34.81	59,066
2017-10-23	$41.02	$41.38	$40.54	$40.98	$34.57	60,033
2017-10-20	$41.64	$42.30	$40.80	$41.05	$34.63	113,835
2017-10-19	$41.50	$41.50	$39.35	$41.23	$34.78	71,788
2017-10-18	$40.85	$41.05	$40.55	$40.69	$34.33	58,918
2017-10-17	$41.06	$41.09	$40.48	$40.67	$34.31	48,381
2017-10-16	$41.21	$41.31	$40.82	$40.99	$34.58	61,054
2017-10-13	$41.23	$41.32	$40.66	$41.01	$34.60	73,538
2017-10-12	$41.21	$41.47	$41.01	$41.24	$34.79	72,619
2017-10-11	$41.26	$41.43	$40.90	$41.21	$34.77	81,196
2017-10-10	$40.83	$41.38	$40.69	$41.28	$34.83	71,381
2017-10-09	$40.75	$40.90	$40.46	$40.60	$34.25	50,646
2017-10-06	$40.43	$40.87	$40.36	$40.73	$34.36	68,055
2017-10-05	$39.78	$40.53	$39.34	$40.30	$34.00	145,214
2017-10-04	$40.69	$41.00	$39.48	$39.60	$33.41	115,096
2017-10-03	$40.22	$40.72	$39.79	$40.69	$34.33	98,907
2017-10-02	$39.50	$40.00	$38.52	$39.99	$33.74	141,899
2017-09-29	$39.46	$39.94	$39.16	$39.58	$33.39	104,200
2017-09-28	$39.47	$39.48	$38.91	$39.46	$33.29	108,881
2017-09-27	$38.52	$39.64	$38.09	$39.38	$33.22	236,297
2017-09-26	$38.82	$38.82	$38.03	$38.22	$32.24	120,528
2017-09-25	$38.67	$39.00	$38.40	$38.72	$32.67	69,378
2017-09-22	$38.44	$38.91	$38.21	$38.69	$32.64	67,629
2017-09-21	$38.15	$38.65	$37.81	$38.58	$32.55	47,361
2017-09-20	$37.70	$38.44	$37.01	$38.16	$32.19	56,337
2017-09-19	$37.47	$37.92	$37.10	$37.68	$31.79	74,206
2017-09-18	$37.30	$37.87	$36.77	$37.40	$31.55	72,182
2017-09-15	$36.78	$37.29	$36.41	$37.15	$31.34	202,918
2017-09-14	$36.79	$36.96	$36.43	$36.76	$31.01	44,590
2017-09-13	$36.33	$36.77	$36.25	$36.73	$30.99	72,113
2017-09-12	$36.12	$36.96	$36.12	$36.66	$30.93	54,383
2017-09-11	$35.64	$36.32	$35.64	$36.11	$30.46	42,923
2017-09-08	$35.05	$35.64	$35.05	$35.35	$29.82	46,795
2017-09-07	$35.80	$35.80	$34.67	$35.03	$29.55	73,536
2017-09-06	$35.92	$36.25	$35.75	$35.88	$30.27	56,021
2017-09-05	$36.29	$36.29	$35.66	$35.75	$30.16	95,206
2017-09-01	$36.55	$37.53	$36.02	$36.50	$30.79	73,021
2017-08-31	$35.74	$36.37	$35.74	$35.94	$30.32	59,157
2017-08-30	$35.27	$35.88	$35.09	$35.55	$29.99	43,860
2017-08-29	$35.11	$35.56	$34.99	$35.38	$29.85	55,319
2017-08-28	$35.93	$35.93	$35.31	$35.65	$30.08	51,722
2017-08-25	$35.60	$35.75	$33.92	$35.66	$30.08	30,414
2017-08-24	$35.78	$35.85	$35.36	$35.67	$30.09	62,105
2017-08-23	$35.08	$35.60	$35.08	$35.51	$29.96	62,155
2017-08-22	$35.05	$35.32	$35.04	$35.29	$29.77	25,541
2017-08-21	$34.66	$35.20	$34.51	$34.94	$29.48	34,407
2017-08-18	$34.45	$35.34	$34.36	$34.75	$29.32	78,909
2017-08-17	$35.70	$36.04	$34.65	$34.70	$29.27	71,156
2017-08-16	$36.03	$36.18	$35.47	$35.70	$30.12	41,087
2017-08-15	$36.62	$36.62	$35.95	$35.98	$30.35	33,097
2017-08-14	$35.80	$36.65	$35.55	$36.42	$30.73	65,571
2017-08-11	$35.98	$36.48	$35.06	$35.37	$29.84	70,700
2017-08-10	$35.87	$36.42	$35.72	$35.73	$30.14	63,812
2017-08-09	$36.52	$36.70	$36.18	$36.38	$30.69	40,215
2017-08-08	$36.61	$37.48	$36.61	$36.88	$31.11	34,352
2017-08-07	$37.22	$37.41	$36.57	$36.60	$30.88	57,568
2017-08-04	$37.08	$37.46	$36.91	$37.23	$31.41	36,068
2017-08-03	$37.28	$37.28	$36.62	$36.68	$30.95	53,117
2017-08-02	$37.75	$37.75	$37.20	$37.28	$31.45	29,217
2017-08-01	$37.96	$37.96	$37.46	$37.74	$31.84	28,758
2017-07-31	$37.54	$38.07	$37.36	$37.88	$31.79	54,890
2017-07-28	$37.46	$37.67	$37.09	$37.52	$31.49	43,650
2017-07-27	$37.65	$38.29	$37.31	$37.47	$31.45	47,091
2017-07-26	$38.68	$38.68	$37.36	$37.49	$31.46	51,840
2017-07-25	$38.62	$38.92	$37.95	$38.58	$32.38	62,182
2017-07-24	$37.96	$38.57	$37.60	$38.20	$32.06	53,901
2017-07-21	$37.85	$38.40	$37.11	$37.97	$31.86	113,209
2017-07-20	$37.00	$37.55	$36.34	$37.41	$31.39	70,267
2017-07-19	$36.55	$36.90	$36.19	$36.64	$30.75	50,202
2017-07-18	$36.18	$36.57	$35.95	$36.46	$30.60	53,616
2017-07-17	$36.30	$36.67	$35.98	$36.46	$30.60	68,293
2017-07-14	$36.05	$36.57	$35.70	$36.35	$30.51	73,756
2017-07-13	$36.37	$36.58	$35.87	$36.36	$30.51	43,325
2017-07-12	$36.19	$36.51	$35.85	$36.42	$30.56	30,341
2017-07-11	$36.24	$36.24	$35.57	$36.19	$30.37	53,134
2017-07-10	$36.81	$37.00	$36.24	$36.25	$30.42	47,561
2017-07-07	$36.41	$37.06	$35.99	$36.92	$30.98	54,679
2017-07-06	$36.69	$36.96	$35.98	$36.25	$30.42	61,904
2017-07-05	$36.63	$37.99	$36.29	$36.80	$30.88	127,019
2017-07-03	$35.99	$36.95	$35.49	$36.64	$30.75	28,435
2017-06-30	$36.20	$36.20	$35.19	$35.86	$30.09	63,354
2017-06-29	$36.20	$36.48	$34.88	$36.17	$30.35	72,915
2017-06-28	$35.49	$36.18	$35.38	$36.05	$30.25	68,257
2017-06-27	$35.14	$35.58	$34.96	$35.10	$29.46	60,301
2017-06-26	$35.36	$35.60	$34.68	$34.90	$29.29	90,514
2017-06-23	$34.94	$35.54	$34.51	$35.36	$29.67	166,334
2017-06-22	$34.48	$35.45	$34.29	$34.86	$29.25	45,827
2017-06-21	$35.35	$35.35	$34.44	$34.49	$28.94	54,294
2017-06-20	$35.12	$35.39	$34.90	$35.17	$29.52	49,129
2017-06-19	$35.93	$36.28	$35.39	$35.44	$29.74	43,661
2017-06-16	$35.42	$36.45	$34.95	$35.59	$29.87	275,741
2017-06-15	$36.00	$36.90	$36.00	$36.31	$30.47	47,394
2017-06-14	$36.38	$36.57	$35.76	$36.46	$30.60	53,744
2017-06-13	$37.06	$37.13	$36.17	$36.66	$30.77	62,897
2017-06-12	$37.17	$37.94	$36.59	$36.91	$30.98	78,319
2017-06-09	$35.70	$37.16	$35.39	$37.08	$31.12	101,088
2017-06-08	$33.85	$36.03	$33.85	$35.37	$29.68	55,130
2017-06-07	$33.94	$34.33	$33.85	$33.96	$28.50	29,367
2017-06-06	$33.47	$33.87	$33.33	$33.62	$28.21	36,921
2017-06-05	$34.34	$34.50	$33.85	$33.85	$28.41	29,612
2017-06-02	$33.70	$35.17	$33.70	$34.37	$28.84	65,139
2017-06-01	$33.52	$34.12	$33.06	$34.03	$28.56	52,726
2017-05-31	$33.54	$33.54	$32.75	$33.37	$28.00	44,893
2017-05-30	$33.65	$33.67	$33.08	$33.49	$28.11	36,522
2017-05-26	$33.94	$34.03	$33.48	$33.81	$28.37	36,982
2017-05-25	$34.15	$34.46	$33.56	$34.04	$28.57	45,336
2017-05-24	$34.31	$35.13	$33.70	$33.95	$28.49	45,996
2017-05-23	$33.68	$34.38	$33.36	$34.18	$28.68	47,791
2017-05-22	$33.47	$33.75	$33.27	$33.61	$28.21	41,937
2017-05-19	$33.83	$34.18	$33.36	$33.45	$28.07	77,064
2017-05-18	$33.49	$34.38	$33.49	$33.85	$28.41	61,140
2017-05-17	$34.37	$34.58	$33.46	$33.62	$28.21	92,624
2017-05-16	$35.15	$35.31	$34.81	$35.13	$29.48	54,006
2017-05-15	$35.01	$35.37	$34.71	$35.14	$29.49	45,747
2017-05-12	$35.60	$35.60	$34.48	$34.89	$29.28	59,691
2017-05-11	$35.35	$35.62	$34.90	$34.96	$29.34	71,764
2017-05-10	$35.79	$36.12	$35.42	$35.59	$29.87	44,636
2017-05-09	$36.28	$36.71	$35.72	$35.91	$30.14	81,517
2017-05-08	$35.89	$36.44	$35.67	$36.21	$30.39	91,287
2017-05-05	$36.35	$36.35	$35.61	$35.99	$30.20	59,862
2017-05-04	$36.10	$36.32	$35.95	$36.17	$30.35	40,571
2017-05-03	$35.60	$35.98	$35.22	$35.84	$30.08	44,499
2017-05-02	$36.05	$36.45	$35.49	$35.78	$30.03	40,828
2017-05-01	$36.15	$36.72	$35.95	$36.26	$30.26	51,710
2017-04-28	$36.78	$36.82	$35.90	$35.96	$30.01	85,910
2017-04-27	$37.36	$37.36	$36.58	$36.77	$30.69	118,957
2017-04-26	$36.65	$37.59	$36.29	$37.31	$31.14	100,254
2017-04-25	$36.53	$36.93	$36.30	$36.66	$30.59	71,476
2017-04-24	$35.73	$36.48	$35.64	$36.17	$30.19	81,517
2017-04-21	$35.65	$35.79	$33.79	$34.84	$29.08	100,194
2017-04-20	$34.66	$35.86	$34.62	$35.80	$29.88	96,676
2017-04-19	$33.63	$34.51	$33.48	$34.37	$28.68	259,766
2017-04-18	$33.18	$33.73	$33.03	$33.64	$28.07	50,554
2017-04-17	$32.86	$33.45	$32.48	$33.41	$27.88	60,626
2017-04-13	$33.51	$33.92	$32.75	$32.78	$27.36	60,920
2017-04-12	$34.06	$34.21	$33.51	$33.74	$28.16	46,102
2017-04-11	$33.44	$34.34	$33.44	$34.30	$28.62	72,477
2017-04-10	$33.81	$34.01	$33.17	$33.60	$28.04	39,328
2017-04-07	$33.67	$33.86	$33.39	$33.68	$28.11	144,848
2017-04-06	$33.40	$34.04	$33.18	$33.93	$28.32	66,713
2017-04-05	$34.40	$34.67	$33.38	$33.46	$27.92	88,293
2017-04-04	$33.57	$34.35	$33.57	$34.10	$28.46	76,227
2017-04-03	$34.68	$34.75	$33.45	$33.71	$28.13	95,088
2017-03-31	$34.75	$34.93	$34.38	$34.60	$28.88	125,942
2017-03-30	$33.78	$34.96	$33.78	$34.79	$29.03	89,239
2017-03-29	$34.01	$34.01	$33.58	$33.73	$28.15	31,871
2017-03-28	$33.46	$34.22	$33.14	$34.05	$28.42	77,233
2017-03-27	$32.86	$33.70	$32.40	$33.54	$27.99	53,070
2017-03-24	$33.95	$34.45	$33.44	$33.61	$28.05	120,560
2017-03-23	$33.27	$34.05	$33.27	$33.80	$28.21	42,101
2017-03-22	$33.23	$34.29	$31.72	$33.27	$27.77	92,156
2017-03-21	$35.56	$35.88	$33.53	$33.55	$28.00	82,160
2017-03-20	$36.35	$36.35	$35.32	$35.38	$29.53	59,357
2017-03-17	$35.65	$36.54	$35.41	$36.40	$30.38	318,763
2017-03-16	$35.19	$35.96	$35.19	$35.93	$29.99	85,614
2017-03-15	$34.77	$35.52	$34.61	$35.00	$29.21	75,082
2017-03-14	$34.81	$35.12	$34.59	$35.00	$29.21	42,837
2017-03-13	$34.74	$35.50	$34.74	$34.99	$29.20	43,664
2017-03-10	$35.65	$35.72	$34.76	$35.04	$29.24	79,468
2017-03-09	$35.43	$35.98	$35.20	$35.30	$29.46	47,261
2017-03-08	$36.39	$36.55	$35.36	$35.41	$29.55	80,679
2017-03-07	$35.89	$36.29	$35.56	$36.05	$30.09	83,919
2017-03-06	$35.95	$36.14	$35.56	$35.87	$29.94	88,631
2017-03-03	$35.91	$36.39	$35.91	$36.17	$30.19	88,563
2017-03-02	$36.67	$36.95	$35.81	$35.89	$29.95	117,835
2017-03-01	$36.32	$36.97	$35.67	$36.58	$30.53	243,811
2017-02-28	$36.46	$36.49	$34.87	$35.59	$29.70	292,182
2017-02-27	$36.82	$36.86	$36.46	$36.52	$30.48	129,845
2017-02-24	$36.96	$37.27	$36.67	$36.85	$30.75	86,614
2017-02-23	$37.39	$37.62	$36.70	$37.36	$31.18	74,952
2017-02-22	$37.03	$37.30	$36.45	$37.24	$31.08	75,839
2017-02-21	$37.20	$37.30	$36.94	$37.21	$31.05	86,332
2017-02-17	$37.15	$37.36	$37.00	$37.13	$30.99	131,926
2017-02-16	$37.40	$37.40	$37.00	$37.22	$31.06	284,913
2017-02-15	$37.32	$37.49	$37.05	$37.35	$31.17	25,080
2017-02-14	$37.23	$37.48	$36.72	$37.24	$31.08	68,503
2017-02-13	$37.11	$37.38	$36.93	$37.15	$31.00	59,406
2017-02-10	$36.49	$36.83	$36.01	$36.79	$30.70	92,102
2017-02-09	$36.01	$36.56	$35.82	$36.21	$30.22	51,249
2017-02-08	$36.18	$36.18	$35.46	$35.82	$29.89	70,707
2017-02-07	$36.75	$36.81	$36.07	$36.33	$30.32	56,188
2017-02-06	$36.96	$37.20	$36.66	$36.75	$30.50	50,882
2017-02-03	$37.05	$37.44	$36.68	$37.29	$30.95	51,569
2017-02-02	$37.17	$37.17	$36.26	$36.49	$30.29	85,268
2017-02-01	$38.09	$38.35	$37.23	$37.32	$30.97	65,688
2017-01-31	$36.92	$37.76	$36.88	$37.62	$31.22	97,851
2017-01-30	$37.70	$37.70	$36.79	$36.95	$30.67	89,427
2017-01-27	$38.37	$38.69	$37.86	$37.93	$31.48	58,579
2017-01-26	$39.00	$39.01	$38.25	$38.75	$32.16	51,367
2017-01-25	$38.47	$38.82	$38.15	$38.36	$31.84	68,769
2017-01-24	$37.23	$38.28	$37.11	$37.99	$31.53	64,935
2017-01-23	$37.13	$37.60	$36.79	$37.12	$30.81	38,590
2017-01-20	$36.95	$37.70	$36.48	$37.23	$30.90	48,544
2017-01-19	$37.41	$37.41	$36.72	$36.92	$30.64	48,132
2017-01-18	$37.01	$37.43	$36.47	$37.39	$31.03	60,396
2017-01-17	$37.54	$37.54	$36.63	$36.69	$30.45	60,328
2017-01-13	$37.94	$38.56	$37.75	$37.83	$31.40	58,457
2017-01-12	$38.39	$38.39	$37.14	$37.62	$31.22	63,665
2017-01-11	$38.42	$38.61	$37.87	$38.56	$32.00	92,263
2017-01-10	$37.36	$38.34	$37.06	$38.26	$31.75	80,431
2017-01-09	$37.88	$37.88	$37.32	$37.41	$31.05	54,281
2017-01-06	$38.39	$38.48	$38.02	$38.17	$31.68	85,156
2017-01-05	$38.97	$38.97	$37.81	$38.06	$31.59	92,584
2017-01-04	$38.65	$39.25	$38.63	$39.11	$32.46	114,779
2017-01-03	$39.50	$39.84	$38.45	$38.69	$32.11	96,447
2016-12-30	$39.40	$39.50	$38.88	$39.04	$32.40	64,664
2016-12-29	$39.50	$39.65	$38.76	$39.33	$32.64	126,436
2016-12-28	$38.81	$39.51	$38.22	$39.44	$32.73	229,346
2016-12-27	$39.00	$39.00	$38.36	$38.62	$32.05	83,312
2016-12-23	$38.97	$39.06	$38.61	$38.90	$32.29	39,615
2016-12-22	$38.85	$39.11	$38.38	$38.89	$32.28	59,792
2016-12-21	$38.57	$38.98	$38.49	$38.74	$32.15	69,680
2016-12-20	$38.38	$38.99	$38.14	$38.75	$32.16	89,687
2016-12-19	$37.57	$38.40	$37.22	$38.31	$31.80	74,287
2016-12-16	$37.73	$38.26	$37.16	$37.59	$31.20	709,939
2016-12-15	$37.50	$38.02	$37.34	$37.67	$31.27	160,756
2016-12-14	$37.37	$38.02	$34.66	$37.30	$30.96	270,838
2016-12-13	$37.60	$37.86	$36.85	$37.66	$31.26	108,542
2016-12-12	$38.07	$38.49	$37.15	$37.38	$31.02	85,698
2016-12-09	$38.04	$38.08	$37.51	$38.07	$31.60	118,006
2016-12-08	$37.31	$38.40	$36.81	$37.95	$31.50	154,479
2016-12-07	$36.93	$37.37	$36.37	$37.26	$30.92	95,332
2016-12-06	$36.25	$37.00	$36.02	$36.87	$30.60	95,583
2016-12-05	$35.65	$36.25	$35.52	$36.22	$30.06	122,189
2016-12-02	$36.00	$36.04	$35.20	$35.40	$29.38	82,531
2016-12-01	$35.42	$36.25	$35.26	$35.99	$29.87	127,975
2016-11-30	$35.89	$36.00	$35.05	$35.39	$29.37	113,371
2016-11-29	$34.82	$35.98	$34.80	$35.47	$29.44	115,362
2016-11-28	$34.79	$35.08	$34.62	$34.79	$28.87	92,893
2016-11-25	$34.99	$35.06	$34.82	$35.06	$29.10	23,902
2016-11-23	$35.01	$35.38	$34.77	$35.00	$29.05	70,209
2016-11-22	$34.00	$35.06	$33.70	$35.05	$29.09	107,383
2016-11-21	$34.14	$34.30	$33.72	$34.00	$28.22	155,643
2016-11-18	$33.37	$34.10	$32.79	$34.09	$28.29	399,139
2016-11-17	$32.55	$33.61	$32.55	$33.22	$27.57	166,820
2016-11-16	$33.12	$33.49	$32.51	$32.95	$27.35	212,129
2016-11-15	$34.53	$34.53	$33.14	$34.03	$28.24	166,502
2016-11-14	$35.38	$36.47	$34.24	$34.82	$28.90	195,417
2016-11-11	$33.33	$34.89	$32.79	$34.88	$28.95	275,006
2016-11-10	$32.16	$33.45	$29.96	$33.27	$27.61	192,633
2016-11-09	$30.61	$31.50	$30.51	$31.49	$26.14	232,394
2016-11-08	$30.39	$30.51	$30.08	$30.31	$25.16	57,105
2016-11-07	$30.32	$30.72	$30.32	$30.48	$25.30	94,905
2016-11-04	$30.18	$30.31	$29.58	$29.65	$24.61	75,241
2016-11-03	$30.30	$30.52	$30.02	$30.10	$24.98	50,058
2016-11-02	$30.77	$30.93	$30.06	$30.09	$24.97	75,476
2016-11-01	$31.22	$31.22	$30.46	$30.77	$25.54	84,003
2016-10-31	$30.85	$31.66	$30.51	$31.39	$25.88	159,270
2016-10-28	$31.29	$31.40	$30.62	$30.65	$25.27	85,328
2016-10-27	$31.60	$31.60	$31.11	$31.26	$25.78	148,176
2016-10-26	$31.57	$31.97	$31.31	$31.45	$25.93	233,725
2016-10-25	$30.07	$31.55	$29.91	$31.54	$26.01	142,196
2016-10-24	$29.99	$30.45	$29.60	$29.93	$24.68	252,925
2016-10-21	$28.41	$29.28	$28.41	$28.75	$23.71	166,692
2016-10-20	$30.00	$30.00	$28.70	$28.75	$23.71	215,807
2016-10-19	$28.32	$28.68	$28.21	$28.25	$23.30	97,317
2016-10-18	$28.29	$28.39	$25.85	$28.16	$23.22	99,175
2016-10-17	$28.26	$28.30	$27.85	$28.02	$23.11	39,876
2016-10-14	$28.29	$28.41	$27.96	$28.19	$23.25	45,925
2016-10-13	$28.56	$28.56	$27.85	$27.99	$23.08	64,985
2016-10-12	$28.60	$28.94	$28.48	$28.69	$23.66	24,885
2016-10-11	$28.80	$29.00	$28.08	$28.53	$23.53	53,088
2016-10-10	$28.59	$29.06	$28.59	$28.78	$23.73	39,697
2016-10-07	$28.64	$28.74	$28.02	$28.55	$23.54	69,822
2016-10-06	$28.46	$28.76	$27.14	$28.70	$23.67	62,129
2016-10-05	$28.62	$28.98	$28.38	$28.76	$23.72	67,677
2016-10-04	$28.56	$28.79	$28.36	$28.58	$23.57	81,832
2016-10-03	$28.76	$28.77	$28.36	$28.58	$23.57	67,023
2016-09-30	$28.39	$29.15	$27.93	$28.99	$23.91	70,027
2016-09-29	$28.90	$28.90	$28.19	$28.25	$23.30	39,247
2016-09-28	$28.67	$29.09	$28.29	$28.84	$23.78	48,434
2016-09-27	$28.26	$28.63	$28.06	$28.61	$23.59	69,364
2016-09-26	$28.80	$28.95	$28.26	$28.26	$23.30	60,971
2016-09-23	$29.05	$29.13	$28.89	$28.99	$23.91	54,738
2016-09-22	$28.91	$29.20	$25.85	$29.19	$24.07	106,607
2016-09-21	$28.64	$28.96	$28.56	$28.86	$23.79	94,731
2016-09-20	$28.85	$28.99	$28.55	$28.58	$23.57	51,594
2016-09-19	$28.67	$29.43	$28.32	$28.66	$23.63	31,534
2016-09-16	$28.43	$28.69	$28.16	$28.54	$23.53	172,329
2016-09-15	$27.85	$28.40	$27.69	$28.38	$23.40	43,539
2016-09-14	$28.57	$28.61	$27.86	$27.88	$22.99	28,390
2016-09-13	$28.68	$28.68	$28.17	$28.58	$23.57	19,315
2016-09-12	$28.76	$28.98	$28.29	$28.98	$23.90	72,746
2016-09-09	$29.21	$29.30	$28.74	$28.76	$23.72	64,668
2016-09-08	$29.01	$29.43	$29.01	$29.34	$24.19	66,393
2016-09-07	$28.65	$28.97	$28.47	$28.95	$23.87	43,617
2016-09-06	$28.88	$28.91	$28.35	$28.64	$23.62	34,553
2016-09-02	$28.49	$28.87	$28.25	$28.87	$23.81	73,253
2016-09-01	$28.85	$28.85	$28.15	$28.48	$23.49	55,055
2016-08-31	$28.85	$28.85	$28.44	$28.75	$23.71	88,905
2016-08-30	$28.72	$28.96	$28.57	$28.85	$23.79	42,428
2016-08-29	$28.66	$28.74	$28.38	$28.60	$23.58	58,083
2016-08-26	$28.16	$28.60	$28.09	$28.58	$23.57	58,752
2016-08-25	$27.90	$28.38	$27.86	$28.38	$23.40	59,791
2016-08-24	$27.62	$28.12	$27.08	$28.04	$23.12	59,883
2016-08-23	$27.64	$27.97	$27.51	$27.55	$22.72	40,182
2016-08-22	$27.23	$27.53	$27.11	$27.47	$22.65	35,486
2016-08-19	$27.00	$27.43	$26.92	$27.25	$22.47	108,472
2016-08-18	$26.83	$27.24	$26.72	$26.99	$22.26	84,803
2016-08-17	$26.54	$26.92	$26.10	$26.76	$22.07	52,235
2016-08-16	$26.57	$26.64	$26.45	$26.54	$21.89	28,686
2016-08-15	$26.31	$26.75	$26.29	$26.63	$21.96	37,549
2016-08-12	$26.19	$26.49	$26.06	$26.39	$21.76	24,587
2016-08-11	$26.33	$26.49	$26.19	$26.35	$21.73	31,762
2016-08-10	$26.38	$26.40	$26.09	$26.30	$21.69	48,276
2016-08-09	$26.26	$26.49	$26.22	$26.38	$21.75	44,262
2016-08-08	$26.28	$26.34	$25.95	$26.25	$21.65	31,410
2016-08-05	$25.62	$26.33	$25.60	$26.26	$21.65	60,660
2016-08-04	$25.46	$25.67	$25.36	$25.46	$20.99	24,112
2016-08-03	$25.14	$25.47	$25.06	$25.46	$20.99	30,887
2016-08-02	$25.24	$25.24	$24.83	$25.08	$20.68	34,118
2016-08-01	$25.55	$25.72	$25.29	$25.35	$20.75	34,736
2016-07-29	$25.41	$25.66	$25.22	$25.49	$20.86	64,290
2016-07-28	$25.49	$25.72	$25.24	$25.48	$20.85	49,546
2016-07-27	$25.63	$25.88	$25.55	$25.74	$21.07	37,185
2016-07-26	$25.67	$25.71	$25.37	$25.59	$20.94	29,907
2016-07-25	$25.52	$25.57	$25.15	$25.34	$20.74	27,667
2016-07-22	$25.01	$25.78	$25.01	$25.55	$20.91	22,819
2016-07-21	$25.58	$25.58	$25.03	$25.04	$20.49	34,369
2016-07-20	$25.67	$25.67	$25.25	$25.48	$20.85	30,631
2016-07-19	$25.55	$25.72	$25.45	$25.50	$20.87	63,510
2016-07-18	$25.68	$25.88	$25.53	$25.55	$20.91	48,570
2016-07-15	$25.90	$25.90	$25.40	$25.72	$21.05	49,314
2016-07-14	$25.95	$26.00	$25.58	$25.66	$21.00	112,322
2016-07-13	$25.60	$25.83	$25.33	$25.77	$21.09	98,809
2016-07-12	$25.03	$25.69	$25.00	$25.51	$20.88	61,262
2016-07-11	$24.44	$24.88	$24.06	$24.87	$20.35	58,656
2016-07-08	$24.13	$24.53	$23.98	$24.34	$19.92	82,774
2016-07-07	$23.80	$24.12	$23.64	$23.80	$19.48	56,825
2016-07-06	$23.67	$23.91	$23.32	$23.83	$19.50	66,504
2016-07-05	$23.83	$24.49	$23.32	$23.48	$19.22	45,013
2016-07-01	$24.34	$24.71	$23.81	$24.06	$19.69	52,859
2016-06-30	$23.19	$24.47	$23.19	$24.45	$20.01	122,239
2016-06-29	$23.42	$23.70	$23.06	$23.17	$18.96	134,118
2016-06-28	$23.63	$23.76	$23.13	$23.17	$18.96	143,157
2016-06-27	$23.83	$23.95	$23.10	$23.34	$19.10	96,181
2016-06-24	$24.78	$25.05	$24.00	$24.04	$19.67	124,561
2016-06-23	$25.72	$26.20	$25.72	$26.08	$21.34	130,179
2016-06-22	$25.70	$25.85	$25.35	$25.38	$20.77	58,259
2016-06-21	$25.66	$25.67	$25.33	$25.56	$20.92	88,654
2016-06-20	$25.70	$26.03	$25.62	$25.64	$20.98	69,766
2016-06-17	$25.81	$25.96	$25.15	$25.39	$20.78	143,835
2016-06-16	$25.84	$25.84	$25.53	$25.75	$21.07	44,458
2016-06-15	$26.28	$26.51	$25.92	$25.98	$21.26	47,478
2016-06-14	$26.84	$26.84	$26.00	$26.13	$21.39	52,745
2016-06-13	$26.43	$26.67	$26.15	$26.30	$21.52	55,581
2016-06-10	$26.28	$26.67	$26.12	$26.48	$21.67	57,990
2016-06-09	$26.60	$26.72	$26.12	$26.62	$21.79	79,089
2016-06-08	$26.64	$26.96	$26.56	$26.73	$21.88	43,382
2016-06-07	$26.76	$26.78	$26.56	$26.64	$21.80	50,509
2016-06-06	$26.17	$26.95	$26.17	$26.79	$21.93	72,674
2016-06-03	$26.25	$26.31	$25.75	$26.16	$21.41	75,111
2016-06-02	$26.07	$26.50	$25.93	$26.49	$21.68	66,407
2016-06-01	$25.70	$26.14	$25.55	$26.14	$21.39	59,593
2016-05-31	$25.95	$26.03	$25.53	$25.87	$21.17	91,869
2016-05-27	$25.51	$25.93	$25.39	$25.93	$21.22	38,092
2016-05-26	$25.91	$25.91	$25.46	$25.58	$20.94	32,589
2016-05-25	$25.88	$26.29	$25.65	$25.93	$21.22	54,857
2016-05-24	$24.98	$25.90	$24.82	$25.86	$21.16	90,373
2016-05-23	$25.22	$25.30	$24.88	$24.94	$20.41	52,742
2016-05-20	$24.96	$25.38	$24.96	$25.22	$20.64	75,741
2016-05-19	$25.01	$25.78	$24.60	$24.78	$20.28	74,626
2016-05-18	$23.90	$25.04	$23.89	$25.03	$20.48	48,457
2016-05-17	$24.74	$24.98	$23.83	$23.95	$19.60	84,595
2016-05-16	$24.25	$25.08	$24.25	$24.98	$20.44	54,905
2016-05-13	$25.02	$25.13	$24.27	$24.33	$19.91	36,788
2016-05-12	$24.79	$25.04	$24.42	$24.73	$20.24	40,897
2016-05-11	$24.87	$25.14	$24.71	$24.73	$20.24	35,896
2016-05-10	$24.76	$25.14	$24.51	$24.96	$20.43	44,695
2016-05-09	$24.56	$24.78	$24.34	$24.54	$20.08	43,280
2016-05-06	$24.30	$24.67	$24.15	$24.67	$20.19	95,522
2016-05-05	$24.85	$24.90	$24.43	$24.45	$20.01	46,697
2016-05-04	$25.02	$25.18	$24.54	$24.68	$20.20	57,197
2016-05-03	$25.67	$25.99	$24.87	$25.11	$20.55	66,533
2016-05-02	$25.79	$26.03	$25.51	$25.91	$21.05	65,664
2016-04-29	$25.73	$26.03	$25.52	$25.67	$20.85	50,450
2016-04-28	$25.98	$26.10	$25.67	$25.85	$21.00	76,582
2016-04-27	$25.96	$26.16	$25.76	$26.07	$21.18	172,124
2016-04-26	$25.68	$26.08	$25.67	$26.03	$21.14	86,664
2016-04-25	$25.85	$25.89	$25.48	$25.58	$20.78	74,038
2016-04-22	$25.81	$25.94	$25.55	$25.89	$21.03	116,059
2016-04-21	$25.85	$26.28	$25.38	$26.01	$21.13	93,550
2016-04-20	$26.11	$26.46	$26.01	$26.33	$21.39	40,330
2016-04-19	$25.95	$26.30	$25.87	$26.14	$21.23	33,410
2016-04-18	$25.56	$25.99	$25.56	$25.96	$21.09	62,120
2016-04-15	$25.72	$25.99	$25.66	$25.83	$20.98	39,377
2016-04-14	$25.85	$26.26	$25.76	$25.85	$21.00	44,353
2016-04-13	$25.23	$25.96	$25.23	$25.88	$21.02	72,690
2016-04-12	$24.69	$25.24	$24.50	$25.07	$20.36	46,780
2016-04-11	$24.46	$25.04	$24.46	$24.71	$20.07	77,495
2016-04-08	$24.17	$24.55	$24.06	$24.29	$19.73	71,349
2016-04-07	$24.70	$24.70	$23.85	$24.00	$19.49	88,160
2016-04-06	$24.85	$24.97	$24.46	$24.70	$20.06	78,078
2016-04-05	$25.13	$25.29	$24.88	$24.88	$20.21	69,592
2016-04-04	$25.53	$25.85	$25.34	$25.36	$20.60	45,320
2016-04-01	$25.53	$25.73	$25.32	$25.59	$20.79	65,461
2016-03-31	$25.76	$26.05	$25.60	$25.76	$20.92	77,510
2016-03-30	$25.74	$25.99	$25.40	$25.80	$20.96	61,107
2016-03-29	$25.18	$25.69	$24.97	$25.67	$20.85	122,590
2016-03-28	$25.28	$25.54	$25.15	$25.29	$20.54	68,045
2016-03-24	$25.07	$25.27	$24.89	$25.26	$20.52	82,998
2016-03-23	$25.33	$25.50	$25.15	$25.18	$20.45	77,695
2016-03-22	$25.55	$25.77	$25.42	$25.50	$20.71	52,319
2016-03-21	$25.77	$25.88	$25.49	$25.74	$20.91	74,986
2016-03-18	$25.51	$26.05	$25.42	$25.82	$20.97	190,064
2016-03-17	$24.98	$25.50	$24.62	$25.37	$20.61	195,887
2016-03-16	$25.56	$25.79	$24.87	$25.07	$20.36	71,784
2016-03-15	$25.49	$25.76	$25.48	$25.56	$20.76	72,644
2016-03-14	$25.94	$26.04	$25.54	$25.67	$20.85	99,063
2016-03-11	$25.77	$26.08	$25.54	$26.02	$21.14	56,350
2016-03-10	$25.79	$25.86	$25.28	$25.59	$20.79	67,164
2016-03-09	$25.88	$26.27	$25.65	$25.74	$20.91	59,694
2016-03-08	$26.13	$26.20	$25.78	$25.81	$20.96	104,374
2016-03-07

S & T Bancorp Inc (STBA) Exchange: NASDAQ