Stock Yards Bancorp Inc (SYBT) Stock

Data as of April 24, 2024

$45.69 ($0.79) 1.76%

Stock Yards Bancorp Inc - Daily Information

Click for more stock information on Stock Yards Bancorp Inc.

Daily Information	Data
Date	April 24, 2024
Open	$44.79
Previous Close	$45.69
High	$46.10
Low	$44.79
Adjusted Open	$44.79
Previous Adjusted Close	$45.69
Adjusted High	$46.10
Adjusted Low	$44.79

About Stock Yards Bancorp Inc (SYBT)

Stock Yards Bancorp, Inc. is a bank holding company based in Louisville, Kentucky. It is the parent company of Stock Yards Bank & Trust Company, which maintains its headquarters and main office in the Louisville suburb of Prospect. Founded in 1904, Stock Yards Bank & Trust Company is one of the earliest chartered trust banks in the United States. It provides banking, investment, and related services to consumers, businesses, and institutions. As of 2019, it managed over $4.4 billion in assets and operated 24 branches throughout Louisville and the surrounding areas. Over the past 115 years, Stock Yards has experienced many milestones and successes. It navigated the Panic of 1907, helped fund World War I, launched a credit card division in the 1960s, and went public in 1992 as the first publicly traded bank in Kentucky. It has continued to grow its presence in the Louisville area and beyond and has engaged in numerous strategic acquisitions, launching a new center for wealth management in 2008, and expanding into Indianapolis in 2011. In 2014, Stock Yards Bank & Trust Co. opened its first Cincinnati-area location in Montgomery, Ohio. Today, the Company has 135 employees across four states.

Invest in Stock Yards Bancorp Inc (SYBT)

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

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Stock Yards Bancorp Inc (SYBT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$44.79	$46.10	$44.79	$45.69	$45.69	83,525
2024-04-22	$45.25	$45.60	$44.79	$44.90	$44.90	70,925
2024-04-19	$42.87	$45.30	$42.78	$45.29	$45.29	100,947
2024-04-18	$42.50	$43.37	$42.38	$42.98	$42.98	129,385
2024-04-17	$43.39	$43.66	$42.35	$42.35	$42.35	124,908
2024-04-16	$43.31	$43.82	$42.54	$43.00	$43.00	98,087
2024-04-15	$44.32	$44.66	$43.51	$43.87	$43.87	54,306
2024-04-12	$43.72	$44.12	$43.57	$43.94	$43.94	51,046
2024-04-11	$44.21	$44.49	$43.78	$44.21	$44.21	61,832
2024-04-10	$45.91	$45.91	$43.65	$44.10	$44.10	98,751
2024-04-09	$46.88	$47.36	$46.60	$47.07	$47.07	39,509
2024-04-08	$46.25	$46.81	$46.02	$46.72	$46.72	53,828
2024-04-05	$46.59	$47.15	$45.98	$46.16	$46.16	75,155
2024-04-04	$47.23	$47.74	$46.48	$46.82	$46.82	87,220
2024-04-03	$46.17	$46.83	$45.98	$46.51	$46.51	62,376
2024-04-02	$47.09	$47.73	$46.21	$46.57	$46.57	107,109
2024-04-01	$48.74	$48.74	$47.41	$47.73	$47.73	108,567
2024-03-28	$47.33	$49.06	$46.72	$48.91	$48.91	190,545
2024-03-27	$45.07	$47.17	$45.07	$47.17	$47.17	77,064
2024-03-26	$45.02	$45.46	$44.78	$45.12	$45.12	57,739
2024-03-25	$45.58	$46.38	$44.86	$44.89	$44.89	49,867
2024-03-22	$46.77	$46.77	$45.26	$45.33	$45.33	82,953
2024-03-21	$45.93	$47.09	$45.70	$46.63	$46.63	146,091
2024-03-20	$43.62	$46.55	$43.31	$45.93	$45.93	133,649
2024-03-19	$43.02	$44.02	$42.97	$43.85	$43.85	97,651
2024-03-18	$43.65	$43.67	$42.90	$42.95	$42.95	77,959
2024-03-15	$42.82	$43.95	$42.61	$43.77	$43.77	199,275
2024-03-14	$44.19	$44.20	$42.96	$43.24	$42.95	85,991
2024-03-13	$44.84	$45.25	$44.07	$44.44	$44.14	83,275
2024-03-12	$45.57	$45.65	$44.26	$44.68	$44.38	90,827
2024-03-11	$46.32	$46.63	$45.56	$45.57	$45.26	67,709
2024-03-08	$47.20	$47.84	$46.30	$46.34	$46.34	60,472
2024-03-07	$46.97	$47.40	$46.31	$46.75	$46.75	53,983
2024-03-06	$46.07	$47.19	$45.57	$46.31	$46.31	91,952
2024-03-05	$45.06	$46.79	$45.06	$46.28	$46.28	84,229
2024-03-04	$45.44	$46.00	$44.94	$45.30	$45.30	61,579
2024-03-01	$45.79	$45.79	$44.34	$45.12	$45.12	54,395
2024-02-29	$46.03	$46.58	$45.35	$45.81	$45.81	62,588
2024-02-28	$45.13	$45.58	$44.85	$45.15	$45.15	43,956
2024-02-27	$45.97	$46.00	$45.29	$45.45	$45.45	42,569
2024-02-26	$45.65	$46.18	$45.47	$45.58	$45.58	37,363
2024-02-23	$46.02	$46.28	$45.61	$46.00	$46.00	37,449
2024-02-22	$45.97	$46.16	$45.14	$45.91	$45.91	70,027
2024-02-21	$47.07	$47.21	$46.12	$46.24	$46.24	52,162
2024-02-20	$47.16	$48.18	$46.72	$47.26	$47.26	57,026
2024-02-16	$48.17	$48.71	$47.27	$47.90	$47.90	91,227
2024-02-15	$46.67	$48.82	$46.67	$48.57	$48.57	100,288
2024-02-14	$45.18	$46.29	$44.99	$46.14	$46.14	82,230
2024-02-13	$45.59	$46.00	$45.08	$45.38	$45.38	122,826
2024-02-12	$46.87	$48.57	$46.87	$47.95	$47.95	74,355
2024-02-09	$45.98	$46.86	$45.04	$46.85	$46.85	44,911
2024-02-08	$45.74	$46.26	$44.91	$45.76	$45.76	59,896
2024-02-07	$46.68	$51.35	$45.04	$46.12	$46.12	70,539
2024-02-06	$47.64	$50.76	$46.18	$46.54	$46.54	96,423
2024-02-05	$48.13	$48.41	$47.17	$47.64	$47.64	55,554
2024-02-02	$48.04	$49.51	$47.91	$48.78	$48.78	87,510
2024-02-01	$49.85	$50.03	$47.38	$48.95	$48.95	73,533
2024-01-31	$52.15	$52.40	$49.72	$49.72	$49.72	83,219
2024-01-30	$52.38	$53.00	$52.35	$52.74	$52.74	52,846
2024-01-29	$51.28	$52.65	$51.28	$52.61	$52.61	58,085
2024-01-26	$51.50	$52.17	$50.70	$51.13	$51.13	58,100
2024-01-25	$49.65	$51.40	$49.02	$51.40	$51.40	91,222
2024-01-24	$49.21	$50.21	$47.85	$48.17	$48.17	91,874
2024-01-23	$50.94	$51.10	$49.60	$49.95	$49.95	60,782
2024-01-22	$49.54	$50.45	$49.47	$50.40	$50.40	53,945
2024-01-19	$48.06	$49.10	$47.40	$49.02	$49.02	85,996
2024-01-18	$47.67	$47.93	$47.19	$47.78	$47.78	40,296
2024-01-17	$46.97	$47.83	$46.97	$47.60	$47.60	58,631
2024-01-16	$47.97	$48.26	$47.50	$47.69	$47.69	46,471
2024-01-12	$49.40	$49.40	$48.25	$48.58	$48.58	48,002
2024-01-11	$49.38	$49.38	$48.20	$48.80	$48.80	54,762
2024-01-10	$48.94	$49.61	$48.51	$49.61	$49.61	59,412
2024-01-09	$49.18	$49.64	$48.69	$49.25	$49.25	60,919
2024-01-08	$49.68	$50.25	$48.87	$49.87	$49.87	78,341
2024-01-05	$49.79	$50.81	$49.21	$49.93	$49.93	69,051
2024-01-04	$50.01	$50.76	$49.60	$50.15	$50.15	74,233
2024-01-03	$52.16	$52.84	$49.76	$49.93	$49.93	104,940
2024-01-02	$51.13	$53.15	$50.94	$52.33	$52.33	82,341
2023-12-29	$52.05	$52.88	$51.45	$51.49	$51.49	75,413
2023-12-28	$52.16	$52.41	$51.79	$51.91	$51.91	53,904
2023-12-27	$52.06	$52.53	$51.83	$52.10	$52.10	49,378
2023-12-26	$51.70	$52.26	$51.06	$52.14	$52.14	59,100
2023-12-22	$51.08	$51.71	$50.59	$51.27	$51.27	66,163
2023-12-21	$50.96	$51.63	$50.43	$50.74	$50.74	74,308
2023-12-20	$51.22	$52.49	$50.60	$50.71	$50.71	67,899
2023-12-19	$50.80	$51.74	$50.80	$51.17	$51.17	79,850
2023-12-18	$51.21	$51.45	$50.37	$50.47	$50.47	73,852
2023-12-15	$52.30	$52.30	$50.73	$50.81	$50.81	229,626
2023-12-14	$52.00	$53.05	$51.20	$51.81	$51.51	124,039
2023-12-13	$47.90	$50.95	$47.80	$50.87	$50.57	121,698
2023-12-12	$48.65	$48.75	$47.82	$47.92	$47.64	39,439
2023-12-11	$48.30	$48.81	$47.96	$48.68	$48.39	69,559
2023-12-08	$48.12	$49.11	$47.35	$48.47	$48.19	64,066
2023-12-07	$47.36	$48.36	$46.27	$48.31	$48.03	58,408
2023-12-06	$47.55	$48.68	$46.95	$47.08	$46.80	62,272
2023-12-05	$47.00	$47.20	$46.63	$47.03	$46.75	49,242
2023-12-04	$46.49	$47.60	$46.49	$47.39	$47.11	72,647
2023-12-01	$44.27	$46.74	$44.18	$46.65	$46.65	91,873
2023-11-30	$45.04	$45.04	$43.80	$44.12	$44.12	150,460
2023-11-29	$44.77	$45.70	$44.72	$44.89	$44.89	56,213
2023-11-28	$45.40	$45.76	$44.35	$44.57	$44.57	47,548
2023-11-27	$46.00	$46.37	$45.39	$45.39	$45.39	83,016
2023-11-24	$46.54	$46.75	$45.91	$46.20	$46.20	31,156
2023-11-22	$46.58	$46.73	$46.00	$46.32	$46.32	56,349
2023-11-21	$46.42	$46.60	$45.82	$46.07	$46.07	65,978
2023-11-20	$46.69	$47.14	$45.74	$46.49	$46.49	101,374
2023-11-17	$47.35	$47.35	$46.09	$46.53	$46.53	103,018
2023-11-16	$46.50	$47.05	$45.76	$46.83	$46.83	72,946
2023-11-15	$47.33	$47.98	$45.43	$46.79	$46.79	92,990
2023-11-14	$45.56	$47.33	$45.32	$47.16	$47.16	118,613
2023-11-13	$42.78	$44.18	$42.73	$44.06	$44.06	68,487
2023-11-10	$43.20	$43.47	$42.64	$43.24	$43.24	72,727
2023-11-09	$43.17	$43.56	$42.44	$42.99	$42.99	108,617
2023-11-08	$43.38	$43.38	$42.78	$43.21	$43.21	66,451
2023-11-07	$43.67	$44.58	$42.60	$43.22	$43.22	87,416
2023-11-06	$42.80	$45.72	$42.16	$44.02	$44.02	313,710
2023-11-03	$41.75	$43.11	$41.65	$42.77	$42.77	100,725
2023-11-02	$39.37	$40.64	$39.37	$40.59	$40.59	54,735
2023-11-01	$39.02	$39.27	$38.51	$39.08	$39.08	79,057
2023-10-31	$38.79	$39.22	$38.40	$39.11	$39.11	56,223
2023-10-30	$38.85	$39.68	$38.49	$38.91	$38.91	48,546
2023-10-27	$39.20	$39.20	$37.81	$38.64	$38.64	48,300
2023-10-26	$37.88	$39.36	$37.51	$39.30	$39.30	97,743
2023-10-25	$38.33	$39.36	$36.93	$38.10	$38.10	73,406
2023-10-24	$38.84	$39.34	$37.83	$38.30	$38.30	60,207
2023-10-23	$39.00	$39.63	$38.72	$38.78	$38.78	55,249
2023-10-20	$40.12	$40.12	$38.71	$39.08	$39.08	88,972
2023-10-19	$39.52	$40.39	$39.46	$40.05	$40.05	90,416
2023-10-18	$40.75	$40.75	$39.66	$39.71	$39.71	64,078
2023-10-17	$39.96	$41.86	$39.96	$40.97	$40.97	93,292
2023-10-16	$39.83	$40.41	$39.83	$40.24	$40.24	61,475
2023-10-13	$40.28	$40.28	$39.61	$39.76	$39.76	72,236
2023-10-12	$40.36	$40.36	$39.54	$39.85	$39.85	36,083
2023-10-11	$40.68	$41.11	$40.35	$40.47	$40.47	52,304
2023-10-10	$41.00	$41.54	$40.53	$40.59	$40.59	58,607
2023-10-09	$39.88	$41.06	$39.88	$40.83	$40.83	51,046
2023-10-06	$39.86	$40.56	$39.23	$40.25	$40.25	122,875
2023-10-05	$39.17	$40.25	$39.17	$40.21	$40.21	91,998
2023-10-04	$38.90	$39.27	$38.41	$39.23	$39.23	53,387
2023-10-03	$38.84	$39.13	$38.34	$38.88	$38.88	69,948
2023-10-02	$39.29	$39.72	$38.77	$38.95	$38.95	84,451
2023-09-29	$39.55	$39.94	$38.97	$39.29	$39.29	93,431
2023-09-28	$39.01	$39.77	$38.96	$39.27	$39.27	90,133
2023-09-27	$39.82	$39.84	$38.59	$38.92	$38.92	84,300
2023-09-26	$40.39	$40.85	$39.78	$39.82	$39.82	64,821
2023-09-25	$40.55	$41.11	$40.36	$40.65	$40.65	43,320
2023-09-22	$41.17	$41.17	$40.01	$40.63	$40.63	68,640
2023-09-21	$41.49	$41.77	$41.05	$41.07	$41.07	74,300
2023-09-20	$41.83	$42.18	$41.72	$41.90	$41.90	82,445
2023-09-19	$41.84	$41.87	$40.94	$41.53	$41.53	68,273
2023-09-18	$43.19	$43.19	$41.72	$41.76	$41.76	67,179
2023-09-15	$44.33	$44.64	$42.90	$43.13	$43.13	354,183
2023-09-14	$42.68	$44.70	$42.68	$44.59	$44.28	148,183
2023-09-13	$42.60	$42.76	$42.00	$42.40	$42.11	83,045
2023-09-12	$42.50	$43.05	$42.39	$42.58	$42.29	95,595
2023-09-11	$43.45	$43.85	$42.51	$42.73	$42.43	72,007
2023-09-08	$43.97	$43.97	$43.15	$43.40	$43.10	97,209
2023-09-07	$44.01	$44.46	$43.78	$43.80	$43.50	67,526
2023-09-06	$45.43	$45.71	$44.48	$44.49	$44.18	79,510
2023-09-05	$46.27	$46.27	$45.09	$45.42	$45.11	101,312
2023-09-01	$45.95	$46.89	$45.95	$46.55	$46.55	61,436
2023-08-31	$44.82	$46.07	$44.82	$45.80	$45.80	88,728
2023-08-30	$45.28	$45.35	$44.80	$44.88	$44.88	45,632
2023-08-29	$45.15	$45.48	$45.01	$45.35	$45.35	50,575
2023-08-28	$44.98	$45.43	$44.90	$45.20	$45.20	40,771
2023-08-25	$45.35	$45.92	$44.69	$44.85	$44.85	49,767
2023-08-24	$44.88	$45.76	$44.71	$45.23	$45.23	71,290
2023-08-23	$45.14	$45.44	$44.72	$44.88	$44.88	107,945
2023-08-22	$46.62	$46.79	$45.05	$45.18	$45.18	104,724
2023-08-21	$47.58	$47.58	$46.62	$46.79	$46.79	74,181
2023-08-18	$46.94	$48.04	$46.94	$47.63	$47.63	66,075
2023-08-17	$47.34	$47.76	$47.00	$47.40	$47.40	81,306
2023-08-16	$47.13	$47.66	$46.93	$47.39	$47.39	119,501
2023-08-15	$47.89	$48.08	$46.68	$46.91	$46.91	76,138
2023-08-14	$49.13	$49.13	$48.40	$48.52	$48.52	46,489
2023-08-11	$48.82	$49.54	$47.66	$49.49	$49.49	57,855
2023-08-10	$48.93	$49.50	$48.81	$49.10	$49.10	100,550
2023-08-09	$48.50	$49.13	$48.36	$48.94	$48.94	61,173
2023-08-08	$48.87	$48.87	$47.63	$48.78	$48.78	49,062
2023-08-07	$47.83	$50.08	$47.83	$49.98	$49.98	81,149
2023-08-04	$47.37	$48.06	$47.32	$47.87	$47.87	43,133
2023-08-03	$46.98	$47.92	$46.72	$47.51	$47.51	68,837
2023-08-02	$46.63	$47.42	$46.46	$46.98	$46.98	60,397
2023-08-01	$47.56	$47.56	$46.61	$47.25	$47.25	108,569
2023-07-31	$48.02	$48.62	$47.31	$47.81	$47.81	67,832
2023-07-28	$48.85	$49.55	$47.83	$48.05	$48.05	64,872
2023-07-27	$50.76	$50.76	$48.19	$48.68	$48.68	107,262
2023-07-26	$47.82	$50.92	$47.82	$50.21	$50.21	110,579
2023-07-25	$48.70	$48.78	$47.64	$47.76	$47.76	91,908
2023-07-24	$47.57	$48.98	$47.57	$48.71	$48.71	68,238
2023-07-21	$47.49	$47.59	$46.75	$47.48	$47.48	88,088
2023-07-20	$47.53	$47.58	$46.38	$47.18	$47.18	157,305
2023-07-19	$46.61	$47.97	$46.32	$47.38	$47.38	84,492
2023-07-18	$44.15	$46.85	$44.15	$46.58	$46.58	188,598
2023-07-17	$43.77	$44.72	$43.77	$44.10	$44.10	107,163
2023-07-14	$45.00	$45.00	$43.84	$43.98	$43.98	96,259
2023-07-13	$44.60	$45.38	$44.45	$44.90	$44.90	86,859
2023-07-12	$45.00	$45.47	$44.28	$44.41	$44.41	99,114
2023-07-11	$44.40	$44.48	$43.56	$44.09	$44.09	125,550
2023-07-10	$44.66	$45.45	$44.05	$44.11	$44.11	124,321
2023-07-07	$44.28	$45.30	$44.28	$44.82	$44.82	58,223
2023-07-06	$45.00	$45.07	$43.74	$44.46	$44.46	66,349
2023-07-05	$46.05	$46.21	$44.98	$45.55	$45.55	63,469
2023-07-03	$45.37	$46.49	$45.37	$46.21	$46.21	57,421
2023-06-30	$47.04	$47.29	$45.28	$45.37	$45.37	101,925
2023-06-29	$45.94	$46.99	$45.71	$46.71	$46.71	75,406
2023-06-28	$45.32	$45.67	$44.75	$45.42	$45.42	73,441
2023-06-27	$44.76	$45.66	$43.95	$45.33	$45.33	82,369
2023-06-26	$44.53	$45.69	$44.31	$44.35	$44.35	93,414
2023-06-23	$43.88	$45.30	$43.61	$44.50	$44.50	332,447
2023-06-22	$45.87	$45.87	$44.37	$44.52	$44.52	78,821
2023-06-21	$46.71	$46.71	$45.99	$46.07	$46.07	57,293
2023-06-20	$47.86	$47.86	$46.68	$46.97	$46.97	69,774
2023-06-16	$48.57	$48.57	$47.08	$48.01	$48.01	469,510
2023-06-15	$47.19	$48.59	$47.19	$48.44	$48.44	97,400
2023-06-14	$48.34	$49.13	$47.18	$47.61	$47.61	114,140
2023-06-13	$46.93	$48.61	$46.93	$48.39	$48.39	175,560
2023-06-12	$46.81	$48.04	$46.08	$46.64	$46.64	111,033
2023-06-09	$47.35	$47.64	$46.16	$46.52	$46.52	137,909
2023-06-08	$48.49	$48.77	$46.82	$47.59	$47.59	120,030
2023-06-07	$47.45	$49.59	$47.06	$48.84	$48.84	148,425
2023-06-06	$45.33	$48.48	$45.33	$47.01	$47.01	131,164
2023-06-05	$46.37	$46.37	$44.72	$45.20	$45.20	95,446
2023-06-02	$42.97	$46.69	$42.55	$46.56	$46.56	115,186
2023-06-01	$42.07	$42.84	$41.75	$42.44	$42.44	71,714
2023-05-31	$42.94	$42.94	$41.86	$41.90	$41.90	123,772
2023-05-30	$43.19	$43.22	$42.42	$43.00	$43.00	77,051
2023-05-26	$42.54	$43.58	$42.46	$43.05	$43.05	109,220
2023-05-25	$43.02	$43.64	$42.11	$42.58	$42.58	94,616
2023-05-24	$43.37	$43.90	$41.61	$43.08	$43.08	181,105
2023-05-23	$43.90	$45.13	$42.95	$43.40	$43.40	326,293
2023-05-22	$42.91	$43.92	$42.37	$43.80	$43.80	230,224
2023-05-19	$44.15	$44.76	$42.03	$42.50	$42.50	179,173
2023-05-18	$44.24	$44.24	$43.36	$43.53	$43.53	110,584
2023-05-17	$42.29	$44.56	$42.27	$44.21	$44.21	112,565
2023-05-16	$42.23	$42.83	$41.71	$41.71	$41.71	125,577
2023-05-15	$42.29	$43.42	$41.96	$42.00	$42.00	103,017
2023-05-12	$42.75	$43.10	$41.74	$41.99	$41.99	188,585
2023-05-11	$43.16	$43.55	$42.32	$42.52	$42.52	250,877
2023-05-10	$44.37	$46.52	$43.34	$43.45	$43.45	115,570
2023-05-09	$44.01	$44.10	$43.02	$43.80	$43.80	69,742
2023-05-08	$45.94	$46.09	$44.11	$44.11	$44.11	78,968
2023-05-05	$45.17	$46.24	$44.83	$45.42	$45.42	86,494
2023-05-04	$45.17	$45.95	$42.59	$44.20	$44.20	148,212
2023-05-03	$45.94	$46.84	$45.54	$45.69	$45.69	108,551
2023-05-02	$48.06	$49.26	$45.41	$45.75	$45.75	103,180
2023-05-01	$48.53	$48.83	$47.53	$48.31	$48.31	71,700
2023-04-28	$49.54	$50.08	$48.48	$48.60	$48.60	92,602
2023-04-27	$49.30	$49.83	$49.04	$49.68	$49.68	58,767
2023-04-26	$48.00	$49.35	$47.65	$48.91	$48.91	96,829
2023-04-25	$49.10	$49.10	$47.55	$47.69	$47.69	61,864
2023-04-24	$50.09	$50.52	$49.16	$49.32	$49.32	59,347
2023-04-21	$50.39	$50.76	$49.65	$50.15	$50.15	55,345
2023-04-20	$49.84	$50.63	$49.65	$50.60	$50.60	80,359
2023-04-19	$49.36	$50.53	$49.03	$50.18	$50.18	82,853
2023-04-18	$51.73	$51.73	$48.65	$48.87	$48.87	100,830
2023-04-17	$51.43	$51.95	$51.09	$51.74	$51.74	93,305
2023-04-14	$52.28	$52.57	$51.23	$51.68	$51.68	115,648
2023-04-13	$51.51	$52.02	$51.07	$51.79	$51.79	73,002
2023-04-12	$52.09	$52.30	$51.35	$51.77	$51.77	56,975
2023-04-11	$52.63	$52.65	$51.81	$51.99	$51.99	66,353
2023-04-10	$52.53	$53.11	$52.11	$52.54	$52.54	109,994
2023-04-06	$53.53	$53.53	$52.76	$52.87	$52.87	75,785
2023-04-05	$53.54	$54.54	$53.26	$53.46	$53.46	130,307
2023-04-04	$54.55	$54.69	$53.22	$54.14	$54.14	118,209
2023-04-03	$54.98	$56.00	$54.44	$54.55	$54.55	162,978
2023-03-31	$54.09	$55.38	$53.88	$55.14	$55.14	217,595
2023-03-30	$54.17	$54.45	$53.08	$53.94	$53.94	194,765
2023-03-29	$54.38	$54.38	$53.12	$54.01	$54.01	109,102
2023-03-28	$54.27	$54.64	$53.68	$54.30	$54.30	97,278
2023-03-27	$54.07	$54.59	$53.31	$54.36	$54.36	76,811
2023-03-24	$51.92	$53.49	$51.80	$53.33	$53.33	86,630
2023-03-23	$53.22	$53.22	$51.71	$52.37	$52.37	81,306
2023-03-22	$54.25	$54.65	$52.62	$52.79	$52.79	93,567
2023-03-21	$53.73	$54.72	$53.62	$54.31	$54.31	107,001
2023-03-20	$52.74	$53.79	$52.50	$52.94	$52.94	121,931
2023-03-17	$53.29	$54.17	$50.90	$52.28	$52.28	903,355
2023-03-16	$52.51	$55.14	$51.59	$54.63	$54.63	168,768
2023-03-15	$51.27	$53.21	$51.05	$53.07	$53.07	156,611
2023-03-14	$53.69	$55.34	$52.04	$52.36	$52.36	255,539
2023-03-13	$52.49	$53.48	$49.54	$51.12	$51.12	279,322
2023-03-10	$52.97	$54.48	$51.86	$53.61	$53.61	111,765
2023-03-09	$56.48	$56.48	$53.67	$53.80	$53.80	98,673
2023-03-08	$57.65	$58.18	$56.37	$56.53	$56.53	90,340
2023-03-07	$58.47	$58.47	$57.05	$57.66	$57.66	63,889
2023-03-06	$57.86	$58.81	$57.81	$58.63	$58.63	81,277
2023-03-03	$57.61	$58.18	$56.69	$57.90	$57.90	64,921
2023-03-02	$57.31	$57.62	$56.52	$57.54	$57.54	49,928
2023-03-01	$58.14	$58.63	$57.49	$57.90	$57.90	59,668
2023-02-28	$57.90	$59.05	$57.90	$58.53	$58.53	100,588
2023-02-27	$58.74	$59.23	$57.66	$57.88	$57.88	68,186
2023-02-24	$58.61	$58.73	$58.00	$58.45	$58.45	62,341
2023-02-23	$58.92	$59.16	$58.42	$58.94	$58.94	50,196
2023-02-22	$59.04	$59.44	$58.51	$58.76	$58.76	66,683
2023-02-21	$59.52	$59.52	$58.46	$59.06	$59.06	63,311
2023-02-17	$59.08	$60.22	$59.03	$60.02	$60.02	63,931
2023-02-16	$58.81	$59.19	$58.17	$58.57	$58.57	56,847
2023-02-15	$58.80	$59.59	$58.37	$59.30	$59.30	63,866
2023-02-14	$60.59	$60.89	$59.03	$59.14	$59.14	64,070
2023-02-13	$60.40	$60.76	$60.22	$60.76	$60.76	64,589
2023-02-10	$60.45	$60.80	$59.67	$60.16	$60.16	70,144
2023-02-09	$60.98	$61.44	$60.16	$60.62	$60.62	48,689
2023-02-08	$61.53	$61.79	$60.46	$60.92	$60.92	47,920
2023-02-07	$60.84	$62.02	$60.39	$62.00	$62.00	64,313
2023-02-06	$62.27	$62.64	$60.80	$61.15	$61.15	82,027
2023-02-03	$61.69	$63.16	$60.96	$63.04	$63.04	56,650
2023-02-02	$59.93	$62.08	$59.82	$61.94	$61.94	69,592
2023-02-01	$59.75	$60.63	$59.23	$59.89	$59.89	77,727
2023-01-31	$58.00	$60.02	$58.00	$59.96	$59.96	76,483
2023-01-30	$58.51	$59.46	$57.63	$57.89	$57.89	78,719
2023-01-27	$58.06	$58.93	$57.61	$58.58	$58.58	73,711
2023-01-26	$60.42	$62.00	$57.78	$58.43	$58.43	96,047
2023-01-25	$60.86	$63.42	$60.34	$61.89	$61.89	81,504
2023-01-24	$60.64	$60.85	$59.79	$59.87	$59.87	25,382
2023-01-23	$60.65	$61.16	$59.86	$60.59	$60.59	58,950
2023-01-20	$61.29	$62.02	$60.36	$60.98	$60.98	70,593
2023-01-19	$60.68	$61.80	$59.85	$60.41	$60.41	53,867
2023-01-18	$62.55	$62.55	$60.63	$60.80	$60.80	44,004
2023-01-17	$62.39	$63.20	$61.38	$62.69	$62.69	50,955
2023-01-13	$62.41	$62.93	$61.19	$62.33	$62.33	72,327
2023-01-12	$63.06	$63.61	$62.55	$62.88	$62.88	43,077
2023-01-11	$63.67	$63.67	$62.03	$62.75	$62.75	92,466
2023-01-10	$62.35	$63.98	$61.89	$63.40	$63.40	48,679
2023-01-09	$63.05	$64.00	$62.11	$62.38	$62.38	62,222
2023-01-06	$61.61	$63.00	$61.59	$62.96	$62.96	92,383
2023-01-05	$61.97	$61.97	$60.71	$61.30	$61.30	53,378
2023-01-04	$63.87	$64.01	$62.00	$62.25	$62.25	61,945
2023-01-03	$65.13	$65.52	$63.01	$63.45	$63.45	78,251
2022-12-30	$65.12	$65.68	$64.26	$64.98	$64.98	71,474
2022-12-29	$65.25	$65.72	$64.81	$65.72	$65.72	47,909
2022-12-28	$64.66	$65.56	$63.78	$65.20	$65.20	52,931
2022-12-27	$65.18	$65.18	$64.00	$64.41	$64.41	56,910
2022-12-23	$64.43	$65.44	$64.43	$64.96	$64.96	39,605
2022-12-22	$65.26	$65.26	$64.11	$64.45	$64.45	43,324
2022-12-21	$64.21	$65.48	$63.81	$65.40	$65.40	72,270
2022-12-20	$64.47	$65.01	$63.61	$63.61	$63.61	66,376
2022-12-19	$64.90	$65.30	$63.29	$64.12	$64.12	121,622
2022-12-16	$64.54	$66.08	$64.54	$64.86	$64.86	289,423
2022-12-15	$66.51	$67.01	$64.39	$65.09	$64.80	100,048
2022-12-14	$70.40	$71.39	$67.01	$67.01	$66.71	149,633
2022-12-13	$73.57	$73.70	$71.33	$72.22	$72.22	81,172
2022-12-12	$71.80	$73.14	$70.95	$72.61	$72.61	54,846
2022-12-09	$70.81	$71.95	$70.49	$71.41	$71.41	45,550
2022-12-08	$70.96	$72.25	$70.50	$70.99	$70.99	66,326
2022-12-07	$71.12	$71.90	$70.49	$71.00	$71.00	46,092
2022-12-06	$71.07	$71.55	$70.82	$71.00	$71.00	52,177
2022-12-05	$73.68	$73.77	$70.48	$71.11	$71.11	44,870
2022-12-02	$73.60	$74.31	$73.52	$74.15	$74.15	35,960
2022-12-01	$74.52	$74.77	$73.60	$74.08	$74.08	48,606
2022-11-30	$73.86	$75.01	$72.07	$74.02	$74.02	175,440
2022-11-29	$74.18	$74.72	$73.56	$73.56	$73.56	46,261
2022-11-28	$75.21	$75.40	$73.95	$74.39	$74.39	50,535
2022-11-25	$74.49	$75.43	$74.49	$75.40	$75.40	20,102
2022-11-23	$74.73	$75.24	$74.17	$74.33	$74.33	47,087
2022-11-22	$75.00	$75.25	$74.52	$74.95	$74.95	63,788
2022-11-21	$73.70	$74.78	$73.70	$74.71	$74.71	61,410
2022-11-18	$75.25	$75.25	$73.71	$73.80	$73.80	78,087
2022-11-17	$74.20	$74.77	$73.35	$74.35	$74.35	37,750
2022-11-16	$75.00	$75.25	$74.08	$74.46	$74.46	58,947
2022-11-15	$74.30	$75.22	$73.91	$74.92	$74.92	71,925
2022-11-14	$73.23	$74.61	$73.21	$73.90	$73.90	51,445
2022-11-11	$75.45	$75.91	$73.17	$73.21	$73.21	65,774
2022-11-10	$74.57	$76.42	$72.83	$75.55	$75.55	118,435
2022-11-09	$73.25	$74.02	$72.98	$73.57	$73.57	45,018
2022-11-08	$74.66	$74.80	$73.33	$73.82	$73.82	52,803
2022-11-07	$75.07	$75.60	$74.42	$74.67	$74.67	69,002
2022-11-04	$73.84	$74.94	$73.33	$74.87	$74.87	77,784
2022-11-03	$74.16	$74.16	$73.47	$73.52	$73.52	85,966
2022-11-02	$77.43	$77.43	$74.51	$74.77	$74.77	106,249
2022-11-01	$78.26	$78.35	$77.47	$77.87	$77.87	75,808
2022-10-31	$77.84	$78.57	$77.36	$78.19	$78.19	140,004
2022-10-28	$75.56	$78.71	$74.78	$78.44	$78.44	108,445
2022-10-27	$74.44	$76.49	$74.26	$75.04	$75.04	75,265
2022-10-26	$73.50	$74.95	$71.61	$73.44	$73.44	77,946
2022-10-25	$72.52	$74.17	$72.14	$73.25	$73.25	66,960
2022-10-24	$72.15	$73.43	$71.89	$72.80	$72.80	46,475
2022-10-21	$71.08	$72.63	$71.05	$72.13	$72.13	68,509
2022-10-20	$72.64	$72.93	$69.92	$70.67	$70.67	57,171
2022-10-19	$71.71	$72.61	$71.20	$72.42	$72.42	60,249
2022-10-18	$73.83	$74.06	$71.82	$72.22	$72.22	71,119
2022-10-17	$72.16	$73.10	$72.07	$73.03	$73.03	62,750
2022-10-14	$70.90	$71.78	$70.82	$71.42	$71.42	50,112
2022-10-13	$68.52	$71.33	$68.02	$70.90	$70.90	113,293
2022-10-12	$70.23	$70.23	$69.19	$69.24	$69.24	60,255
2022-10-11	$70.06	$70.45	$69.49	$70.22	$70.22	46,382
2022-10-10	$68.95	$70.48	$68.74	$70.03	$70.03	38,606
2022-10-07	$69.72	$70.76	$68.58	$69.00	$69.00	47,201
2022-10-06	$70.03	$70.14	$69.46	$69.98	$69.98	39,125
2022-10-05	$69.78	$70.68	$69.41	$70.16	$70.16	47,250
2022-10-04	$69.42	$70.68	$69.00	$70.33	$70.33	98,375
2022-10-03	$68.70	$68.98	$67.91	$68.85	$68.85	68,779
2022-09-30	$68.55	$69.52	$68.01	$68.01	$68.01	86,303
2022-09-29	$69.09	$69.21	$68.04	$68.52	$68.52	66,500
2022-09-28	$68.38	$69.97	$67.92	$69.64	$69.64	76,359
2022-09-27	$68.89	$69.07	$67.58	$68.17	$68.17	55,376
2022-09-26	$68.16	$69.10	$68.01	$68.62	$68.62	50,130
2022-09-23	$68.16	$68.42	$67.41	$68.18	$68.18	55,698
2022-09-22	$69.49	$69.49	$68.19	$68.88	$68.88	40,950
2022-09-21	$69.60	$70.68	$69.40	$69.47	$69.47	62,155
2022-09-20	$68.60	$69.89	$68.60	$69.69	$69.69	46,890
2022-09-19	$67.42	$69.03	$67.42	$68.91	$68.91	54,886
2022-09-16	$67.38	$68.09	$67.04	$67.78	$67.78	259,684
2022-09-15	$67.83	$68.82	$67.79	$68.36	$68.36	65,045
2022-09-14	$67.39	$67.86	$67.12	$67.76	$67.76	61,275
2022-09-13	$68.22	$68.99	$67.17	$67.34	$67.34	60,150
2022-09-12	$68.48	$69.39	$68.45	$69.39	$69.39	36,548
2022-09-09	$67.96	$68.56	$67.49	$68.22	$68.22	36,873
2022-09-08	$66.80	$67.95	$66.78	$67.58	$67.58	47,938
2022-09-07	$66.12	$67.30	$65.78	$67.30	$67.30	57,173
2022-09-06	$66.06	$66.50	$65.30	$66.15	$66.15	77,730
2022-09-02	$66.77	$67.13	$65.12	$65.60	$65.60	43,770
2022-09-01	$66.15	$66.97	$65.25	$66.20	$66.20	52,732
2022-08-31	$66.77	$66.90	$65.98	$66.26	$66.26	112,389
2022-08-30	$66.77	$66.92	$66.17	$66.59	$66.59	39,257
2022-08-29	$68.17	$68.17	$66.53	$66.56	$66.56	48,019
2022-08-26	$69.68	$69.68	$68.26	$68.26	$68.26	37,140
2022-08-25	$68.55	$69.60	$68.55	$69.60	$69.60	44,081
2022-08-24	$68.72	$68.73	$68.13	$68.65	$68.65	28,993
2022-08-23	$69.40	$69.57	$68.59	$68.61	$68.61	45,254
2022-08-22	$70.33	$70.33	$69.07	$69.40	$69.40	50,862
2022-08-19	$70.94	$70.94	$69.63	$70.59	$70.59	87,270
2022-08-18	$71.98	$72.24	$71.28	$71.45	$71.45	53,500
2022-08-17	$71.90	$71.96	$71.19	$71.96	$71.96	71,434
2022-08-16	$71.92	$72.77	$71.84	$71.96	$71.96	52,536
2022-08-15	$71.44	$72.15	$69.76	$72.00	$72.00	58,259
2022-08-12	$70.00	$71.76	$69.78	$71.75	$71.75	66,457
2022-08-11	$70.00	$70.41	$69.13	$70.03	$70.03	43,786
2022-08-10	$69.27	$70.18	$68.12	$69.66	$69.66	45,108
2022-08-09	$67.65	$69.17	$67.65	$69.17	$69.17	47,884
2022-08-08	$68.53	$68.94	$67.77	$67.92	$67.92	71,593
2022-08-05	$67.45	$68.76	$67.45	$68.31	$68.31	36,042
2022-08-04	$67.46	$67.92	$67.28	$67.46	$67.46	42,183
2022-08-03	$68.39	$68.48	$67.56	$67.72	$67.72	55,373
2022-08-02	$69.29	$69.46	$67.99	$67.99	$67.99	82,574
2022-08-01	$68.82	$70.30	$67.80	$69.61	$69.61	162,377
2022-07-29	$68.50	$69.63	$68.49	$69.15	$69.15	99,203
2022-07-28	$68.70	$69.55	$68.21	$68.61	$68.61	126,599
2022-07-27	$65.72	$68.58	$65.72	$68.04	$68.04	120,876
2022-07-26	$63.30	$65.95	$63.30	$65.85	$65.85	79,357
2022-07-25	$62.55	$63.41	$62.55	$63.22	$63.22	39,463
2022-07-22	$61.94	$62.48	$61.11	$62.39	$62.39	65,736
2022-07-21	$61.51	$61.82	$60.59	$61.74	$61.74	58,711
2022-07-20	$61.62	$62.03	$61.10	$61.68	$61.68	84,312
2022-07-19	$61.64	$62.43	$61.15	$62.07	$62.07	76,995
2022-07-18	$61.15	$61.68	$60.68	$60.99	$60.99	67,778
2022-07-15	$59.99	$61.04	$59.91	$60.78	$60.78	100,055
2022-07-14	$59.82	$60.47	$58.57	$59.38	$59.38	89,660
2022-07-13	$61.81	$61.81	$60.16	$60.29	$60.29	120,643
2022-07-12	$61.58	$62.90	$61.58	$61.81	$61.81	59,374
2022-07-11	$62.35	$62.86	$62.16	$62.37	$62.37	38,617
2022-07-08	$63.00	$63.36	$62.41	$62.86	$62.86	93,252
2022-07-07	$62.80	$63.26	$62.65	$62.82	$62.82	67,977
2022-07-06	$61.71	$62.50	$61.12	$62.34	$62.34	75,758
2022-07-05	$59.91	$61.99	$59.39	$61.99	$61.99	93,397
2022-07-01	$59.55	$60.55	$58.68	$60.54	$60.54	80,811
2022-06-30	$58.80	$60.06	$58.29	$59.82	$59.82	113,725
2022-06-29	$59.33	$59.79	$58.93	$59.31	$59.31	96,598
2022-06-28	$59.65	$59.99	$58.89	$59.48	$59.48	73,707
2022-06-27	$58.67	$60.25	$58.67	$59.48	$59.48	126,345
2022-06-24	$59.02	$60.43	$57.97	$58.06	$58.06	834,651
2022-06-23	$60.91	$60.91	$58.12	$58.57	$58.57	123,196
2022-06-22	$60.13	$61.21	$60.13	$60.48	$60.48	175,171
2022-06-21	$60.18	$60.63	$59.75	$60.35	$60.35	122,511
2022-06-17	$57.90	$59.83	$57.90	$59.57	$59.57	398,367
2022-06-16	$57.04	$58.25	$56.22	$57.81	$57.81	150,179
2022-06-15	$57.24	$58.62	$56.42	$57.78	$57.50	111,139
2022-06-14	$56.60	$57.42	$56.22	$56.87	$56.60	87,662
2022-06-13	$56.75	$57.27	$55.55	$56.81	$56.54	88,157
2022-06-10	$57.14	$57.53	$56.29	$57.44	$57.16	66,373
2022-06-09	$58.00	$59.46	$57.87	$57.89	$57.61	114,324
2022-06-08	$58.28	$58.49	$58.00	$58.04	$57.76	69,929
2022-06-07	$58.68	$59.07	$58.20	$58.77	$58.49	74,228
2022-06-06	$61.10	$61.10	$59.14	$59.22	$58.93	84,930
2022-06-03	$60.67	$61.01	$60.32	$60.62	$60.33	53,543
2022-06-02	$59.62	$60.61	$59.49	$60.58	$60.29	77,513
2022-06-01	$59.03	$60.17	$58.53	$59.94	$59.65	102,321
2022-05-31	$58.54	$59.30	$58.05	$59.00	$58.72	120,039
2022-05-27	$57.64	$58.91	$57.64	$58.86	$58.58	51,681
2022-05-26	$57.69	$58.59	$57.69	$57.92	$57.64	81,214
2022-05-25	$57.19	$57.96	$56.64	$57.23	$56.95	76,114
2022-05-24	$56.24	$57.20	$55.19	$57.19	$56.91	124,154
2022-05-23	$53.70	$56.39	$53.54	$56.18	$55.91	130,322
2022-05-20	$52.91	$53.10	$52.16	$53.06	$52.80	84,802
2022-05-19	$52.87	$53.64	$51.90	$52.55	$52.30	79,860
2022-05-18	$52.73	$53.68	$52.43	$53.14	$52.88	61,056
2022-05-17	$53.07	$53.43	$52.85	$53.29	$53.03	58,977
2022-05-16	$53.94	$54.39	$52.10	$52.26	$52.01	91,597
2022-05-13	$54.92	$55.30	$53.74	$53.84	$53.58	73,895
2022-05-12	$54.74	$54.80	$53.84	$54.71	$54.45	63,691
2022-05-11	$54.61	$55.50	$54.25	$54.69	$54.43	57,652
2022-05-10	$55.11	$56.37	$53.50	$54.96	$54.70	79,567
2022-05-09	$53.62	$55.19	$53.52	$54.92	$54.66	75,930
2022-05-06	$54.10	$54.13	$53.24	$54.13	$53.87	56,866
2022-05-05	$54.34	$54.72	$53.46	$54.46	$54.20	66,926
2022-05-04	$53.38	$54.90	$53.16	$54.83	$54.57	64,701
2022-05-03	$52.54	$53.68	$52.52	$53.34	$53.08	55,082
2022-05-02	$52.35	$53.76	$51.98	$52.88	$52.63	81,886
2022-04-29	$52.92	$53.13	$52.06	$52.28	$52.03	69,654
2022-04-28	$53.47	$53.47	$52.19	$52.86	$52.61	71,549
2022-04-27	$52.86	$54.13	$52.49	$53.39	$53.13	80,994
2022-04-26	$54.17	$55.07	$53.30	$53.41	$53.15	69,167
2022-04-25	$54.41	$54.95	$53.52	$54.78	$54.52	65,202
2022-04-22	$56.74	$57.05	$54.45	$54.56	$54.30	61,596
2022-04-21	$56.26	$57.59	$55.77	$57.19	$56.91	120,133
2022-04-20	$54.27	$55.94	$54.27	$55.76	$55.49	45,995
2022-04-19	$53.39	$54.53	$53.39	$54.49	$54.23	50,861
2022-04-18	$51.66	$53.78	$51.66	$53.47	$53.21	113,825
2022-04-14	$52.74	$52.80	$51.67	$52.16	$51.91	49,326
2022-04-13	$52.27	$52.92	$51.92	$52.59	$52.34	53,328
2022-04-12	$52.97	$53.82	$52.29	$52.31	$52.06	83,611
2022-04-11	$52.24	$53.26	$51.94	$52.80	$52.55	64,461
2022-04-08	$52.31	$53.03	$52.13	$52.59	$52.34	49,401
2022-04-07	$53.00	$53.12	$52.13	$52.49	$52.24	72,989
2022-04-06	$53.55	$53.97	$53.08	$53.26	$53.00	51,483
2022-04-05	$53.51	$54.39	$53.28	$53.49	$53.23	58,013
2022-04-04	$53.34	$54.01	$52.64	$53.66	$53.40	49,676
2022-04-01	$53.09	$53.65	$52.75	$53.40	$53.14	67,151
2022-03-31	$52.98	$55.95	$52.72	$52.90	$52.65	59,201
2022-03-30	$53.65	$54.72	$52.75	$52.90	$52.65	55,475
2022-03-29	$53.93	$54.27	$53.36	$53.78	$53.52	47,499
2022-03-28	$53.95	$53.95	$52.79	$53.19	$52.93	41,928
2022-03-25	$53.77	$54.92	$52.96	$54.24	$53.98	48,749
2022-03-24	$53.67	$54.04	$53.18	$53.86	$53.60	29,536
2022-03-23	$54.54	$54.54	$53.45	$53.53	$53.27	27,236
2022-03-22	$54.66	$55.42	$54.26	$54.96	$54.70	37,517
2022-03-21	$54.43	$54.88	$53.90	$54.24	$53.98	49,708
2022-03-18	$54.16	$54.71	$52.70	$54.66	$54.40	149,702
2022-03-17	$55.00	$55.16	$54.10	$54.81	$54.27	48,931
2022-03-16	$54.17	$55.46	$54.11	$55.43	$54.88	61,451
2022-03-15	$54.01	$54.01	$53.38	$53.75	$53.22	58,858
2022-03-14	$51.81	$53.85	$51.45	$53.70	$53.17	58,062
2022-03-11	$51.88	$52.60	$51.33	$51.45	$50.94	51,319
2022-03-10	$50.88	$51.79	$50.88	$51.66	$51.15	38,584
2022-03-09	$52.16	$52.37	$51.35	$51.56	$51.05	42,738
2022-03-08	$51.39	$51.98	$50.85	$51.01	$50.51	50,219
2022-03-07	$52.19	$52.50	$51.08	$51.17	$50.66	54,709
2022-03-04	$52.36	$52.58	$51.51	$52.19	$51.67	42,427
2022-03-03	$53.73	$53.73	$52.44	$52.90	$52.38	38,552
2022-03-02	$51.55	$53.94	$51.42	$53.36	$52.83	77,211
2022-03-01	$53.08	$53.08	$50.83	$51.35	$50.84	96,466
2022-02-28	$53.19	$53.65	$53.09	$53.47	$52.94	71,409
2022-02-25	$53.48	$54.46	$53.48	$53.97	$53.44	41,588
2022-02-24	$52.86	$54.37	$51.59	$53.17	$52.64	48,388
2022-02-23	$55.55	$55.55	$53.70	$53.87	$53.34	54,350
2022-02-22	$55.05	$55.68	$54.34	$55.29	$54.74	40,727
2022-02-18	$54.38	$55.70	$54.04	$55.05	$54.51	44,312
2022-02-17	$55.23	$56.80	$54.50	$54.51	$53.97	34,829
2022-02-16	$55.54	$55.89	$55.19	$55.76	$55.21	32,823
2022-02-15	$55.49	$56.48	$55.26	$55.84	$55.29	85,947
2022-02-14	$56.08	$56.49	$54.59	$54.91	$54.37	41,026
2022-02-11	$55.86	$56.80	$55.15	$55.62	$55.07	52,039
2022-02-10	$56.72	$57.08	$55.53	$56.09	$55.54	65,581
2022-02-09	$58.68	$58.68	$56.50	$56.72	$56.16	60,725
2022-02-08	$58.51	$59.22	$57.90	$58.65	$58.07	55,162
2022-02-07	$58.96	$59.24	$58.03	$58.44	$57.86	29,418
2022-02-04	$58.75	$59.23	$58.21	$59.00	$58.42	57,766
2022-02-03	$58.00	$58.85	$57.53	$58.45	$57.87	60,029
2022-02-02	$59.42	$59.48	$57.85	$58.13	$57.55	54,208
2022-02-01	$59.43	$59.92	$57.91	$59.59	$59.00	50,034
2022-01-31	$58.80	$59.66	$58.39	$59.58	$58.99	58,558
2022-01-28	$59.44	$60.14	$57.77	$59.32	$58.73	55,870
2022-01-27	$61.42	$62.72	$58.72	$59.17	$58.58	48,001
2022-01-26	$63.12	$64.23	$60.87	$61.78	$61.17	91,894
2022-01-25	$61.91	$62.58	$60.49	$62.39	$61.77	58,100
2022-01-24	$60.71	$62.69	$60.32	$62.50	$61.88	77,611
2022-01-21	$61.21	$62.96	$61.21	$61.37	$60.76	60,306
2022-01-20	$62.75	$64.06	$61.71	$61.75	$61.14	45,946
2022-01-19	$64.20	$64.62	$62.54	$62.82	$62.20	55,077
2022-01-18	$64.63	$65.08	$63.90	$64.16	$63.53	38,610
2022-01-14	$63.12	$64.96	$62.68	$64.95	$64.31	66,102
2022-01-13	$63.71	$64.33	$63.45	$63.85	$63.22	40,980
2022-01-12	$64.40	$65.00	$63.30	$63.39	$62.76	81,182
2022-01-11	$65.00	$65.00	$63.84	$64.42	$63.78	82,896
2022-01-10	$65.99	$65.99	$64.81	$65.09	$64.45	41,841
2022-01-07	$67.02	$67.24	$65.63	$65.76	$65.11	54,953
2022-01-06	$65.29	$67.02	$65.26	$66.93	$66.27	32,008
2022-01-05	$65.20	$66.58	$64.78	$65.09	$64.45	42,968
2022-01-04	$64.92	$66.57	$64.92	$65.16	$64.52	38,538
2022-01-03	$64.17	$65.90	$63.12	$64.63	$63.99	64,580
2021-12-31	$63.50	$63.94	$63.50	$63.88	$63.25	18,911
2021-12-30	$63.70	$64.26	$63.11	$63.40	$62.77	44,029
2021-12-29	$63.50	$63.81	$62.82	$63.69	$63.06	26,494
2021-12-28	$62.85	$63.80	$62.22	$63.37	$62.74	37,391
2021-12-27	$61.94	$63.28	$61.11	$63.02	$62.40	54,280
2021-12-23	$61.59	$62.60	$61.23	$61.66	$61.05	31,966
2021-12-22	$60.27	$61.19	$59.69	$61.17	$60.56	46,202
2021-12-21	$59.24	$60.50	$59.24	$60.17	$59.57	57,389
2021-12-20	$59.92	$59.92	$58.41	$58.69	$58.11	117,214
2021-12-17	$62.38	$62.68	$60.36	$60.79	$60.19	214,773
2021-12-16	$62.88	$63.31	$61.89	$62.25	$61.35	44,467
2021-12-15	$61.87	$62.90	$61.67	$62.15	$61.25	51,028
2021-12-14	$61.50	$62.65	$61.11	$62.04	$61.14	61,007
2021-12-13	$61.25	$62.25	$61.02	$61.69	$60.80	45,579
2021-12-10	$62.28	$62.28	$60.86	$61.64	$60.75	27,197
2021-12-09	$62.14	$62.62	$61.70	$61.81	$60.92	38,539
2021-12-08	$62.08	$62.56	$61.23	$62.43	$61.53	39,468
2021-12-07	$63.30	$63.30	$61.29	$61.64	$60.75	47,391
2021-12-06	$61.99	$63.38	$61.51	$62.71	$61.80	41,139
2021-12-03	$62.50	$62.50	$60.79	$61.09	$60.21	41,508
2021-12-02	$60.73	$62.53	$60.70	$62.22	$61.32	37,952
2021-12-01	$61.11	$62.36	$60.01	$60.02	$59.15	77,723
2021-11-30	$60.13	$61.03	$58.68	$59.83	$58.97	105,481
2021-11-29	$62.81	$63.74	$60.77	$60.77	$59.89	65,043
2021-11-26	$64.97	$64.97	$61.49	$62.00	$61.11	47,688
2021-11-24	$64.86	$67.08	$64.86	$66.84	$65.88	87,805
2021-11-23	$65.13	$65.25	$64.20	$65.25	$64.31	60,249
2021-11-22	$64.89	$66.25	$64.56	$64.82	$63.88	45,567
2021-11-19	$64.58	$65.08	$64.23	$64.40	$63.47	36,440
2021-11-18	$65.15	$65.75	$65.07	$65.19	$64.25	57,820
2021-11-17	$65.30	$65.34	$64.45	$65.34	$64.40	34,721
2021-11-16	$65.73	$65.79	$65.11	$65.64	$64.69	59,732
2021-11-15	$66.04	$66.04	$65.33	$65.94	$64.99	29,509
2021-11-12	$67.11	$67.11	$64.49	$65.72	$64.77	33,578
2021-11-11	$66.86	$67.40	$66.86	$67.21	$66.24	28,755
2021-11-10	$66.75	$67.25	$66.68	$67.02	$66.05	48,196
2021-11-09	$66.10	$66.66	$65.35	$66.52	$65.56	34,227
2021-11-08	$66.21	$66.73	$65.45	$66.35	$65.39	40,930
2021-11-05	$64.19	$66.02	$63.50	$65.97	$65.02	69,105
2021-11-04	$64.12	$64.37	$63.08	$63.58	$62.66	45,242
2021-11-03	$61.77	$64.47	$61.77	$64.23	$63.30	67,817
2021-11-02	$61.93	$62.48	$61.53	$61.96	$61.07	87,733
2021-11-01	$61.76	$62.53	$61.18	$62.03	$61.13	105,816
2021-10-29	$61.27	$62.14	$60.88	$61.25	$60.37	67,504
2021-10-28	$61.06	$63.55	$60.58	$61.11	$60.23	86,941
2021-10-27	$63.66	$64.38	$63.10	$63.43	$62.51	122,392
2021-10-26	$64.97	$65.43	$64.10	$64.35	$63.42	52,732
2021-10-25	$64.75	$64.97	$64.28	$64.66	$63.73	27,066
2021-10-22	$63.46	$64.61	$63.32	$64.35	$63.42	30,657
2021-10-21	$63.40	$63.82	$63.18	$63.40	$62.49	35,106
2021-10-20	$62.68	$63.57	$62.56	$63.52	$62.60	42,144
2021-10-19	$62.49	$63.09	$62.24	$62.66	$61.76	39,351
2021-10-18	$62.22	$62.64	$62.03	$62.21	$61.31	32,283
2021-10-15	$62.93	$64.61	$61.58	$62.47	$61.57	60,451
2021-10-14	$62.12	$62.41	$57.63	$62.28	$61.38	50,097
2021-10-13	$60.79	$61.53	$59.86	$61.53	$60.64	56,153
2021-10-12	$60.90	$61.08	$60.54	$60.90	$60.02	38,555
2021-10-11	$61.51	$62.08	$60.55	$60.94	$60.06	110,698
2021-10-08	$61.70	$61.70	$59.80	$61.30	$60.42	44,748
2021-10-07	$61.44	$62.33	$61.44	$61.73	$60.84	86,667
2021-10-06	$61.06	$62.25	$58.99	$60.98	$60.10	38,806
2021-10-05	$61.52	$61.69	$59.46	$61.25	$60.37	59,956
2021-10-04	$60.63	$61.79	$60.54	$61.52	$60.63	62,439
2021-10-01	$58.66	$60.75	$58.32	$60.56	$59.69	89,001
2021-09-30	$59.50	$59.58	$57.27	$58.65	$57.80	157,918
2021-09-29	$59.49	$59.73	$59.06	$59.30	$58.44	89,668
2021-09-28	$58.25	$59.93	$58.02	$59.21	$58.36	149,627
2021-09-27	$55.47	$58.67	$55.47	$58.41	$57.57	84,747
2021-09-24	$54.76	$55.54	$54.33	$55.23	$54.43	42,681
2021-09-23	$53.53	$55.21	$53.53	$54.64	$53.85	38,407
2021-09-22	$52.82	$53.44	$52.06	$53.08	$52.31	65,144
2021-09-21	$52.38	$52.92	$52.14	$52.48	$51.72	65,753
2021-09-20	$51.50	$52.53	$51.30	$52.40	$51.64	120,421
2021-09-17	$54.80	$54.84	$52.28	$52.28	$51.53	663,444
2021-09-16	$55.16	$55.45	$54.40	$54.85	$53.77	112,560
2021-09-15	$53.97	$55.22	$53.97	$54.99	$53.91	95,881
2021-09-14	$54.02	$54.40	$53.49	$53.95	$52.89	73,915
2021-09-13	$53.54	$54.18	$53.23	$54.02	$52.96	73,865
2021-09-10	$54.45	$54.48	$53.09	$53.09	$52.05	61,494
2021-09-09	$52.63	$54.41	$52.63	$54.12	$53.05	95,468
2021-09-08	$54.06	$54.38	$52.43	$52.79	$51.75	56,494
2021-09-07	$54.09	$55.40	$53.98	$54.26	$53.19	97,871
2021-09-03	$52.72	$53.99	$52.72	$53.90	$52.84	79,437
2021-09-02	$51.71	$53.26	$51.61	$53.26	$52.21	80,771
2021-09-01	$51.58	$52.05	$51.09	$51.75	$50.73	36,156
2021-08-31	$50.89	$51.72	$50.89	$51.58	$50.56	43,368
2021-08-30	$52.08	$52.40	$50.84	$50.88	$49.88	41,057
2021-08-27	$50.04	$52.33	$49.98	$52.05	$51.03	48,052
2021-08-26	$51.39	$51.39	$50.05	$50.08	$49.09	55,252
2021-08-25	$51.76	$52.37	$51.36	$51.44	$50.43	78,470
2021-08-24	$51.68	$52.22	$50.70	$52.07	$51.05	57,174
2021-08-23	$51.98	$52.39	$50.95	$51.64	$50.62	64,322
2021-08-20	$49.90	$51.84	$49.90	$51.63	$50.61	64,174
2021-08-19	$49.50	$50.41	$49.50	$50.19	$49.20	33,376
2021-08-18	$50.26	$50.78	$49.96	$50.08	$49.09	41,812
2021-08-17	$51.08	$51.46	$49.50	$50.53	$49.54	88,776
2021-08-16	$51.46	$51.58	$51.00	$51.19	$50.18	24,347
2021-08-13	$51.73	$52.11	$51.36	$51.55	$50.54	30,961
2021-08-12	$51.33	$52.02	$51.33	$51.75	$50.73	33,821
2021-08-11	$50.83	$51.73	$50.73	$51.70	$50.68	46,512
2021-08-10	$49.78	$51.14	$49.65	$50.96	$49.96	45,398
2021-08-09	$49.92	$50.10	$49.15	$49.95	$48.97	26,808
2021-08-06	$48.93	$50.45	$48.93	$50.22	$49.23	37,765
2021-08-05	$48.38	$48.62	$48.01	$48.43	$47.48	19,872
2021-08-04	$48.31	$49.35	$47.72	$47.93	$46.99	48,903
2021-08-03	$47.69	$48.86	$47.18	$48.50	$47.55	39,356
2021-08-02	$47.65	$48.25	$46.59	$47.36	$46.43	55,028
2021-07-30	$47.76	$48.27	$47.36	$47.64	$46.70	29,275
2021-07-29	$48.10	$48.30	$47.66	$47.80	$46.86	20,663
2021-07-28	$47.38	$48.00	$46.48	$47.87	$46.93	32,526
2021-07-27	$46.95	$48.58	$46.81	$47.39	$46.46	31,361
2021-07-26	$46.82	$47.91	$46.47	$47.43	$46.50	26,328
2021-07-23	$46.98	$47.25	$46.58	$46.67	$45.75	16,713
2021-07-22	$47.17	$47.55	$46.30	$46.56	$45.64	36,928
2021-07-21	$47.64	$48.20	$47.34	$47.44	$46.51	44,299
2021-07-20	$47.29	$49.35	$45.92	$47.17	$46.24	109,594
2021-07-19	$47.50	$49.28	$47.19	$47.31	$46.38	34,638
2021-07-16	$49.09	$49.80	$48.30	$48.36	$47.41	35,252
2021-07-15	$48.07	$49.12	$48.00	$48.94	$47.98	29,219
2021-07-14	$48.36	$48.87	$48.05	$48.35	$47.40	23,015
2021-07-13	$49.33	$49.67	$48.29	$48.43	$47.48	36,573
2021-07-12	$49.22	$49.61	$48.65	$49.52	$48.55	59,383
2021-07-09	$48.96	$49.85	$48.96	$49.58	$48.60	30,053
2021-07-08	$48.78	$48.83	$48.04	$48.40	$47.45	33,693
2021-07-07	$49.25	$50.00	$49.01	$49.33	$48.36	30,334
2021-07-06	$50.77	$50.77	$49.10	$49.51	$48.54	39,462
2021-07-02	$51.39	$51.50	$50.79	$50.98	$49.98	29,917
2021-07-01	$51.35	$52.05	$51.12	$51.37	$50.36	60,466
2021-06-30	$50.35	$51.48	$50.35	$50.89	$49.89	91,709
2021-06-29	$50.73	$52.09	$50.42	$50.54	$49.55	42,125
2021-06-28	$51.42	$51.42	$50.24	$50.62	$49.62	52,770
2021-06-25	$51.54	$51.85	$51.09	$51.40	$50.39	529,972
2021-06-24	$50.82	$51.56	$50.33	$51.50	$50.49	80,437
2021-06-23	$51.18	$51.23	$50.38	$50.76	$49.76	94,033
2021-06-22	$51.32	$51.50	$50.43	$51.06	$50.06	70,011
2021-06-21	$51.56	$52.18	$51.36	$51.47	$50.46	111,593
2021-06-18	$50.40	$51.62	$50.30	$51.27	$50.26	213,624
2021-06-17	$52.77	$52.79	$51.31	$51.76	$50.48	100,621
2021-06-16	$52.40	$52.94	$51.80	$52.57	$51.27	49,205
2021-06-15	$51.73	$52.75	$51.73	$52.45	$51.15	46,696
2021-06-14	$51.68	$51.88	$51.02	$51.63	$50.35	63,151
2021-06-11	$51.56	$51.76	$51.20	$51.76	$50.48	40,400
2021-06-10	$51.31	$51.83	$51.20	$51.41	$50.13	52,060
2021-06-09	$51.99	$51.99	$51.01	$51.23	$49.96	50,577
2021-06-08	$52.16	$52.75	$51.70	$52.15	$50.86	39,800
2021-06-07	$52.73	$52.89	$52.20	$52.43	$51.13	23,741
2021-06-04	$53.59	$54.04	$52.60	$52.74	$51.43	41,275
2021-06-03	$53.57	$54.26	$53.34	$53.69	$52.36	61,471
2021-06-02	$54.42	$54.42	$53.32	$53.53	$52.20	65,222
2021-06-01	$53.91	$54.42	$52.63	$54.00	$52.66	41,651
2021-05-28	$54.36	$54.36	$52.23	$53.74	$52.41	42,954
2021-05-27	$52.66	$54.34	$52.56	$54.05	$52.71	81,062
2021-05-26	$51.35	$52.41	$50.84	$52.17	$50.88	75,158
2021-05-25	$51.36	$51.61	$51.00	$51.06	$49.79	94,220
2021-05-24	$52.01	$52.01	$51.08	$51.31	$50.04	21,055
2021-05-21	$51.81	$52.29	$51.28	$51.97	$50.68	34,195
2021-05-20	$51.17	$51.89	$50.42	$51.39	$50.11	32,196
2021-05-19	$51.11	$51.46	$50.42	$51.34	$50.07	43,997
2021-05-18	$52.44	$52.79	$51.17	$51.24	$49.97	32,299
2021-05-17	$52.00	$52.48	$51.55	$52.39	$51.09	23,353
2021-05-14	$52.00	$52.64	$51.18	$52.26	$50.96	35,931
2021-05-13	$50.40	$52.24	$50.37	$52.00	$50.71	48,499
2021-05-12	$51.61	$51.76	$50.04	$50.49	$49.24	62,188
2021-05-11	$51.33	$52.53	$51.15	$51.43	$50.15	37,335
2021-05-10	$52.45	$52.84	$51.58	$51.82	$50.53	48,410
2021-05-07	$51.49	$52.39	$51.46	$52.28	$50.98	42,365
2021-05-06	$51.55	$53.62	$51.04	$51.80	$50.51	41,581
2021-05-05	$51.78	$51.92	$51.00	$51.51	$50.23	22,169
2021-05-04	$51.37	$51.93	$51.21	$51.52	$50.24	27,497
2021-05-03	$51.65	$51.97	$51.12	$51.80	$50.51	42,994
2021-04-30	$51.00	$52.05	$50.58	$51.16	$49.89	55,232
2021-04-29	$51.40	$51.87	$51.18	$51.39	$50.11	24,090
2021-04-28	$51.32	$53.97	$50.86	$51.05	$49.78	101,192
2021-04-27	$51.38	$51.49	$50.64	$51.26	$49.99	55,983
2021-04-26	$51.72	$52.04	$51.04	$51.46	$50.18	30,333
2021-04-23	$50.80	$52.20	$50.70	$51.40	$50.12	31,844
2021-04-22	$51.25	$51.62	$50.50	$50.97	$49.71	33,313
2021-04-21	$50.77	$51.42	$50.05	$50.83	$49.57	40,580
2021-04-20	$51.09	$51.09	$50.05	$50.16	$48.92	41,612
2021-04-19	$51.40	$51.72	$50.75	$51.38	$50.10	32,452
2021-04-16	$51.92	$52.03	$51.20	$51.77	$50.49	33,904
2021-04-15	$51.49	$52.08	$50.70	$51.45	$50.17	29,698
2021-04-14	$50.57	$51.97	$50.57	$51.46	$50.18	21,773
2021-04-13	$51.09	$51.09	$50.03	$50.74	$49.48	37,359
2021-04-12	$51.25	$51.66	$50.87	$51.23	$49.96	33,216
2021-04-09	$51.54	$51.54	$50.94	$51.17	$49.90	51,479
2021-04-08	$51.88	$51.88	$51.26	$51.42	$50.14	70,923
2021-04-07	$52.00	$52.12	$51.50	$51.68	$50.40	46,183
2021-04-06	$51.37	$52.28	$50.98	$51.56	$50.28	45,475
2021-04-05	$52.05	$52.48	$51.09	$51.63	$50.35	28,332
2021-04-01	$51.33	$51.62	$50.56	$51.39	$50.11	59,194
2021-03-31	$51.28	$51.67	$50.69	$51.06	$49.79	95,437
2021-03-30	$51.16	$53.15	$51.09	$51.51	$50.23	51,835
2021-03-29	$51.83	$52.75	$50.42	$50.76	$49.50	39,208
2021-03-26	$52.65	$53.18	$51.56	$52.27	$50.97	49,532
2021-03-25	$50.38	$51.99	$50.01	$51.95	$50.66	46,924
2021-03-24	$51.20	$52.56	$50.25	$50.56	$49.31	55,140
2021-03-23	$50.77	$51.30	$50.33	$50.66	$49.40	56,063
2021-03-22	$52.29	$52.87	$50.03	$51.36	$50.09	58,973
2021-03-19	$51.90	$52.89	$50.79	$52.35	$51.05	425,585
2021-03-18	$52.23	$53.18	$51.54	$51.78	$50.49	41,409
2021-03-17	$52.43	$53.59	$51.46	$51.96	$50.67	44,864
2021-03-16	$52.51	$52.52	$51.32	$52.43	$51.13	45,748
2021-03-15	$55.17	$55.17	$52.22	$52.99	$51.67	62,922
2021-03-12	$55.00	$56.00	$54.10	$55.00	$53.64	93,113
2021-03-11	$54.85	$55.11	$54.05	$54.87	$53.51	63,321
2021-03-10	$54.61	$55.76	$53.93	$55.05	$53.42	101,165
2021-03-09	$54.99	$55.66	$53.63	$54.74	$53.12	108,794
2021-03-08	$54.41	$55.39	$53.83	$54.83	$53.21	122,766
2021-03-05	$52.08	$54.01	$52.01	$53.85	$52.26	103,896
2021-03-04	$52.42	$53.33	$51.33	$51.55	$50.02	67,150
2021-03-03	$50.58	$52.51	$50.46	$52.12	$50.58	74,398
2021-03-02	$51.27	$51.27	$50.23	$50.24	$48.75	40,028
2021-03-01	$50.35	$51.51	$49.52	$51.34	$49.82	61,765
2021-02-26	$50.50	$50.74	$49.27	$49.27	$47.81	73,602
2021-02-25	$50.78	$51.70	$50.36	$50.71	$49.21	60,402
2021-02-24	$49.81	$50.94	$49.81	$50.43	$48.94	55,869
2021-02-23	$49.37	$51.46	$48.59	$49.76	$48.29	56,075
2021-02-22	$48.47	$49.76	$48.47	$49.47	$48.01	34,770
2021-02-19	$48.21	$49.02	$48.04	$48.88	$47.43	52,990
2021-02-18	$48.19	$48.55	$47.80	$48.01	$46.59	53,645
2021-02-17	$48.19	$49.07	$48.05	$48.39	$46.96	41,160
2021-02-16	$48.21	$48.97	$48.01	$48.60	$47.16	46,848
2021-02-12	$47.44	$48.01	$47.42	$47.98	$46.56	42,456
2021-02-11	$48.11	$48.17	$46.93	$47.75	$46.34	37,503
2021-02-10	$47.08	$48.38	$47.06	$47.92	$46.50	58,424
2021-02-09	$47.13	$47.50	$46.67	$47.34	$45.94	30,051
2021-02-08	$47.10	$47.48	$45.87	$47.45	$46.05	154,548
2021-02-05	$46.87	$46.90	$45.65	$46.90	$45.51	41,951
2021-02-04	$45.65	$46.55	$45.60	$46.50	$45.12	49,379
2021-02-03	$45.40	$45.65	$44.96	$45.44	$44.10	57,980
2021-02-02	$45.46	$45.85	$45.16	$45.51	$44.16	65,742
2021-02-01	$45.01	$45.53	$44.85	$45.09	$43.76	71,433
2021-01-29	$45.28	$45.80	$44.90	$45.20	$43.86	124,826
2021-01-28	$47.98	$47.98	$43.00	$45.00	$43.67	105,549
2021-01-27	$40.76	$42.70	$40.76	$42.50	$41.24	103,950
2021-01-26	$42.70	$42.74	$41.98	$42.72	$41.46	41,510
2021-01-25	$42.25	$42.54	$41.18	$42.24	$40.99	41,323
2021-01-22	$41.24	$42.87	$41.09	$42.86	$41.59	52,353
2021-01-21	$42.49	$42.49	$41.09	$41.48	$40.25	29,970
2021-01-20	$42.20	$42.66	$41.68	$42.16	$40.91	32,773
2021-01-19	$42.00	$42.86	$41.78	$42.18	$40.93	33,659
2021-01-15	$41.99	$42.56	$41.65	$42.00	$40.76	25,853
2021-01-14	$42.67	$42.98	$42.11	$42.58	$41.32	31,344
2021-01-13	$42.92	$42.92	$41.54	$42.10	$40.85	26,649
2021-01-12	$43.02	$44.80	$41.59	$43.19	$41.91	31,516
2021-01-11	$41.99	$42.68	$41.77	$42.59	$41.33	27,112
2021-01-08	$44.00	$44.00	$41.48	$42.10	$40.85	55,261
2021-01-07	$44.05	$44.05	$42.71	$43.60	$42.31	54,918
2021-01-06	$41.40	$44.88	$41.40	$43.61	$42.32	79,959
2021-01-05	$40.71	$41.09	$40.31	$40.38	$39.19	40,431
2021-01-04	$40.81	$41.47	$40.10	$40.57	$39.37	51,795
2020-12-31	$40.45	$41.03	$40.25	$40.48	$39.28	35,467
2020-12-30	$39.77	$40.51	$39.36	$40.17	$38.98	27,666
2020-12-29	$40.85	$40.85	$39.53	$39.85	$38.67	31,709
2020-12-28	$40.42	$41.14	$40.15	$40.92	$39.71	37,322
2020-12-24	$40.11	$40.34	$39.75	$40.17	$38.98	13,505
2020-12-23	$39.18	$40.06	$39.02	$39.95	$38.77	51,728
2020-12-22	$39.08	$39.29	$38.81	$38.83	$37.68	33,089
2020-12-21	$40.46	$40.46	$38.81	$39.26	$38.10	59,883
2020-12-18	$41.69	$41.69	$40.01	$40.13	$38.94	222,222
2020-12-17	$41.96	$41.96	$41.09	$41.81	$40.30	42,888
2020-12-16	$41.96	$42.00	$41.51	$41.69	$40.19	33,957
2020-12-15	$41.88	$42.00	$41.20	$41.70	$40.20	48,930
2020-12-14	$42.38	$42.40	$41.33	$41.38	$39.89	49,339
2020-12-11	$41.80	$42.31	$41.65	$41.71	$40.21	30,954
2020-12-10	$41.63	$42.13	$41.36	$42.12	$40.60	37,346
2020-12-09	$41.88	$42.14	$41.40	$41.72	$40.21	50,353
2020-12-08	$40.72	$41.52	$40.66	$41.39	$39.90	54,436
2020-12-07	$40.89	$41.20	$40.52	$41.10	$39.62	27,021
2020-12-04	$40.34	$41.10	$40.13	$41.05	$39.57	32,236
2020-12-03	$40.84	$40.84	$40.01	$40.13	$38.68	50,997
2020-12-02	$40.48	$41.19	$40.14	$41.09	$39.61	50,700
2020-12-01	$40.75	$41.28	$40.36	$40.78	$39.31	41,607
2020-11-30	$40.96	$41.15	$39.78	$39.84	$38.40	75,591
2020-11-27	$41.99	$42.75	$40.79	$41.26	$39.77	24,619
2020-11-25	$42.56	$42.61	$41.78	$42.15	$40.63	46,239
2020-11-24	$41.69	$43.63	$41.33	$43.14	$41.58	70,882
2020-11-23	$41.36	$41.43	$40.21	$40.93	$39.45	45,939
2020-11-20	$40.77	$40.91	$40.10	$40.85	$39.38	49,051
2020-11-19	$41.47	$41.70	$40.23	$41.38	$39.89	31,073
2020-11-18	$42.05	$42.57	$41.46	$41.46	$39.96	42,380
2020-11-17	$41.93	$42.42	$40.69	$42.17	$40.65	59,185
2020-11-16	$42.45	$42.91	$41.64	$42.43	$40.90	61,037
2020-11-13	$40.69	$41.61	$40.41	$41.12	$39.64	46,927
2020-11-12	$40.10	$41.46	$39.75	$40.17	$38.72	53,732
2020-11-11	$43.24	$43.24	$40.04	$41.96	$40.45	41,392
2020-11-10	$42.06	$43.31	$41.88	$43.14	$41.58	73,220
2020-11-09	$39.98	$43.36	$39.24	$41.41	$39.92	86,853
2020-11-06	$38.27	$38.27	$36.99	$37.37	$36.02	57,708
2020-11-05	$37.28	$38.47	$37.09	$37.91	$36.54	33,385
2020-11-04	$39.55	$39.85	$36.93	$37.18	$35.84	44,113
2020-11-03	$38.94	$40.61	$38.86	$40.24	$38.79	54,397
2020-11-02	$38.67	$38.84	$37.97	$38.81	$37.41	47,201
2020-10-30	$37.99	$38.46	$37.84	$38.22	$36.84	92,067
2020-10-29	$37.67	$38.21	$37.06	$37.98	$36.61	87,120
2020-10-28	$37.87	$38.46	$37.44	$38.03	$36.66	127,349
2020-10-27	$38.63	$38.67	$37.66	$38.16	$36.78	90,891
2020-10-26	$38.17	$38.65	$37.77	$38.58	$37.19	85,863
2020-10-23	$38.59	$38.74	$37.91	$38.71	$37.31	52,756
2020-10-22	$37.47	$38.46	$36.86	$38.37	$36.99	46,767
2020-10-21	$37.26	$37.72	$37.15	$37.21	$35.87	60,847
2020-10-20	$36.79	$37.66	$36.79	$37.35	$36.00	55,621
2020-10-19	$37.05	$37.33	$36.14	$36.49	$35.17	62,909
2020-10-16	$36.73	$37.07	$36.32	$36.74	$35.41	47,370
2020-10-15	$36.32	$37.24	$36.14	$36.86	$35.53	105,883
2020-10-14	$37.49	$37.59	$36.33	$36.41	$35.10	49,968
2020-10-13	$38.04	$38.04	$37.22	$37.35	$36.00	23,185
2020-10-12	$37.51	$38.46	$37.42	$38.42	$37.03	23,829
2020-10-09	$38.48	$38.48	$37.63	$37.64	$36.28	25,612
2020-10-08	$38.41	$38.41	$37.60	$37.96	$36.59	41,001
2020-10-07	$37.15	$38.20	$36.83	$38.02	$36.65	61,678
2020-10-06	$37.11	$37.96	$36.23	$36.72	$35.40	76,852
2020-10-05	$35.29	$36.68	$35.29	$36.61	$35.29	51,953
2020-10-02	$33.29	$35.17	$33.29	$34.90	$33.64	76,490
2020-10-01	$34.41	$35.04	$33.80	$34.17	$32.93	90,281
2020-09-30	$34.27	$34.88	$33.79	$34.04	$32.81	72,638
2020-09-29	$34.97	$36.05	$34.06	$34.54	$33.29	36,998
2020-09-28	$34.46	$35.33	$34.46	$35.02	$33.76	37,571
2020-09-25	$34.19	$34.43	$33.86	$34.16	$32.93	50,734
2020-09-24	$33.93	$34.73	$33.08	$33.99	$32.76	76,311
2020-09-23	$32.71	$35.19	$32.71	$33.93	$32.71	92,190
2020-09-22	$35.44	$35.81	$34.96	$35.62	$34.33	90,043
2020-09-21	$37.18	$37.56	$35.01	$35.55	$34.27	89,688
2020-09-18	$39.14	$39.14	$37.58	$37.90	$36.53	271,402
2020-09-17	$39.60	$39.93	$38.80	$38.99	$37.32	69,339
2020-09-16	$40.07	$40.80	$39.66	$40.20	$38.48	87,171
2020-09-15	$42.14	$42.71	$39.89	$39.93	$38.22	123,372
2020-09-14	$41.39	$42.19	$41.01	$41.91	$40.11	57,518
2020-09-11	$41.78	$41.78	$41.00	$41.18	$39.41	39,281
2020-09-10	$42.52	$42.79	$41.62	$41.67	$39.88	80,623
2020-09-09	$42.91	$43.58	$42.05	$42.16	$40.35	70,800
2020-09-08	$43.72	$43.72	$42.14	$42.51	$40.69	40,339
2020-09-04	$44.49	$44.73	$43.41	$43.98	$42.09	76,154
2020-09-03	$43.87	$44.05	$43.22	$43.72	$41.84	53,643
2020-09-02	$43.40	$44.02	$42.99	$43.91	$42.03	64,420
2020-09-01	$43.00	$43.49	$42.95	$43.35	$41.49	43,104
2020-08-31	$42.82	$43.19	$42.71	$42.93	$41.09	69,164
2020-08-28	$43.49	$43.49	$42.44	$43.01	$41.16	33,915
2020-08-27	$42.24	$43.25	$42.24	$43.17	$41.32	126,296
2020-08-26	$42.87	$43.22	$41.78	$42.24	$40.43	39,678
2020-08-25	$43.18	$43.18	$42.27	$42.82	$40.98	35,606
2020-08-24	$42.20	$42.76	$41.94	$42.76	$40.93	78,912
2020-08-21	$42.28	$42.50	$41.69	$41.89	$40.09	68,387
2020-08-20	$42.06	$42.67	$42.02	$42.39	$40.57	32,938
2020-08-19	$42.59	$43.05	$39.97	$42.71	$40.88	44,864
2020-08-18	$43.12	$43.12	$41.96	$42.57	$40.74	71,650
2020-08-17	$42.93	$43.51	$42.82	$43.13	$41.28	42,943
2020-08-14	$42.74	$43.23	$41.90	$43.15	$41.30	36,152
2020-08-13	$43.46	$43.49	$42.81	$43.15	$41.30	50,207
2020-08-12	$43.52	$44.72	$42.64	$43.66	$41.79	64,905
2020-08-11	$43.22	$44.06	$42.96	$43.30	$41.44	43,966
2020-08-10	$42.12	$43.00	$41.81	$42.42	$40.60	84,211
2020-08-07	$40.43	$42.17	$40.03	$42.09	$40.28	36,688
2020-08-06	$40.32	$41.35	$40.00	$40.78	$39.03	34,373
2020-08-05	$39.54	$40.43	$39.54	$40.33	$38.60	72,648
2020-08-04	$39.35	$39.57	$38.58	$39.40	$37.71	43,669
2020-08-03	$39.40	$39.89	$39.23	$39.60	$37.90	93,442
2020-07-31	$40.05	$40.05	$38.50	$39.09	$37.41	73,630
2020-07-30	$40.45	$40.53	$39.87	$40.08	$38.36	94,083
2020-07-29	$40.78	$41.30	$40.36	$41.12	$39.36	70,451
2020-07-28	$39.86	$40.78	$39.44	$40.43	$38.70	84,936
2020-07-27	$40.53	$40.53	$39.61	$40.24	$38.51	35,856
2020-07-24	$40.77	$41.21	$39.93	$40.54	$38.80	92,769
2020-07-23	$41.55	$41.92	$40.13	$40.61	$38.87	74,202
2020-07-22	$38.86	$41.77	$38.86	$41.34	$39.57	101,789
2020-07-21	$38.95	$41.25	$38.95	$41.03	$39.27	105,984
2020-07-20	$38.29	$38.76	$37.98	$38.44	$36.79	87,765
2020-07-17	$38.84	$39.45	$38.55	$38.69	$37.03	50,548
2020-07-16	$38.58	$39.62	$38.38	$38.98	$37.31	53,677
2020-07-15	$37.71	$39.40	$37.29	$38.98	$37.31	85,048
2020-07-14	$37.00	$37.37	$36.26	$36.91	$35.33	74,402
2020-07-13	$36.67	$37.46	$36.31	$37.24	$35.64	71,606
2020-07-10	$34.65	$36.30	$34.65	$36.19	$34.64	92,600
2020-07-09	$35.44	$35.88	$34.46	$34.68	$33.19	86,449
2020-07-08	$36.18	$36.65	$35.12	$35.65	$34.12	90,897
2020-07-07	$36.81	$36.99	$36.21	$36.25	$34.70	63,105
2020-07-06	$38.18	$38.51	$37.19	$37.31	$35.71	85,285
2020-07-02	$38.72	$39.39	$37.50	$37.62	$36.01	124,240
2020-07-01	$40.00	$40.00	$38.17	$38.22	$36.58	119,861
2020-06-30	$39.55	$40.70	$39.10	$40.20	$38.48	159,044
2020-06-29	$39.62	$40.43	$38.89	$39.82	$38.11	199,848
2020-06-26	$38.06	$39.87	$37.82	$39.41	$37.72	516,158
2020-06-25	$36.52	$38.80	$36.52	$38.73	$37.07	110,459
2020-06-24	$37.47	$38.03	$36.61	$36.96	$35.37	122,580
2020-06-23	$38.26	$38.75	$37.80	$38.10	$36.47	89,698
2020-06-22	$37.02	$38.48	$37.02	$38.24	$36.60	92,717
2020-06-19	$36.88	$37.82	$35.52	$37.61	$36.00	548,937
2020-06-18	$34.99	$36.65	$34.99	$36.39	$34.83	68,652
2020-06-17	$36.49	$36.49	$35.15	$35.37	$33.85	51,385
2020-06-16	$37.10	$37.25	$35.59	$36.40	$34.84	62,276
2020-06-15	$33.22	$35.59	$33.22	$35.33	$33.81	64,895
2020-06-12	$34.76	$34.99	$33.35	$34.55	$33.07	79,136
2020-06-11	$34.49	$34.91	$33.40	$33.64	$31.95	92,685
2020-06-10	$37.86	$37.94	$36.21	$36.38	$34.55	57,179
2020-06-09	$37.41	$38.65	$36.89	$38.16	$36.24	26,632
2020-06-08	$39.09	$39.09	$37.76	$38.39	$36.46	45,648
2020-06-05	$37.75	$38.84	$36.31	$38.19	$36.27	80,874
2020-06-04	$35.30	$35.98	$34.91	$35.65	$33.86	51,109
2020-06-03	$34.98	$36.54	$34.98	$35.53	$33.74	62,500
2020-06-02	$34.44	$34.98	$33.88	$34.25	$32.53	40,015
2020-06-01	$34.29	$34.61	$33.93	$34.12	$32.40	89,645
2020-05-29	$34.76	$34.76	$33.52	$34.03	$32.32	129,747
2020-05-28	$35.91	$35.91	$33.96	$34.25	$32.53	81,810
2020-05-27	$34.29	$35.54	$33.29	$35.24	$33.47	69,160
2020-05-26	$32.56	$33.50	$32.28	$33.20	$31.53	54,935
2020-05-22	$31.35	$31.35	$30.73	$31.17	$29.60	29,131
2020-05-21	$30.72	$31.40	$30.66	$31.21	$29.64	34,914
2020-05-20	$29.87	$31.40	$29.87	$30.94	$29.38	51,556
2020-05-19	$30.44	$30.63	$29.26	$29.29	$27.82	75,685
2020-05-18	$28.95	$30.80	$28.94	$30.58	$29.04	89,131
2020-05-15	$27.77	$28.80	$27.60	$27.95	$26.54	260,161
2020-05-14	$27.16	$28.07	$26.53	$27.86	$26.46	92,812
2020-05-13	$28.63	$28.94	$27.22	$27.84	$26.44	62,852
2020-05-12	$30.60	$30.60	$28.75	$28.87	$27.42	54,151
2020-05-11	$31.07	$31.52	$30.14	$30.47	$28.94	74,511
2020-05-08	$31.17	$31.75	$30.65	$31.62	$30.03	64,362
2020-05-07	$30.90	$31.10	$30.07	$30.27	$28.75	71,286
2020-05-06	$31.29	$32.06	$30.29	$30.33	$28.80	129,572
2020-05-05	$32.65	$32.97	$31.00	$31.17	$29.60	49,513
2020-05-04	$31.67	$32.20	$31.28	$32.01	$30.40	44,638
2020-05-01	$32.25	$32.63	$31.44	$32.27	$30.65	62,134
2020-04-30	$33.71	$34.01	$32.94	$33.04	$31.38	67,406
2020-04-29	$34.34	$35.63	$30.52	$34.70	$32.95	95,752
2020-04-28	$33.41	$33.76	$32.42	$32.92	$31.26	50,322
2020-04-27	$30.25	$33.11	$30.25	$32.47	$30.84	66,852
2020-04-24	$30.41	$30.60	$29.55	$29.80	$28.30	74,067
2020-04-23	$29.12	$31.14	$29.12	$30.60	$29.06	83,217
2020-04-22	$28.83	$29.57	$28.52	$29.30	$27.83	52,095
2020-04-21	$27.45	$28.58	$27.33	$28.14	$26.72	58,222
2020-04-20	$28.26	$29.40	$27.96	$28.41	$26.98	52,849
2020-04-17	$28.06	$29.33	$27.91	$29.05	$27.59	66,504
2020-04-16	$27.25	$27.37	$25.86	$26.79	$25.44	89,367
2020-04-15	$27.81	$28.14	$27.08	$27.35	$25.97	68,456
2020-04-14	$30.91	$31.12	$28.59	$29.01	$27.55	75,740
2020-04-13	$31.64	$31.64	$29.40	$29.91	$28.40	51,368
2020-04-09	$29.22	$32.06	$29.22	$31.95	$30.34	82,450
2020-04-08	$28.77	$29.18	$27.77	$28.72	$27.27	70,624
2020-04-07	$29.13	$29.50	$27.62	$28.26	$26.84	152,144
2020-04-06	$27.64	$28.65	$27.18	$28.48	$27.05	93,448
2020-04-03	$28.00	$28.00	$26.17	$26.54	$25.20	80,415
2020-04-02	$27.50	$28.86	$27.30	$28.08	$26.67	95,272
2020-04-01	$28.66	$28.75	$27.49	$27.66	$26.27	89,984
2020-03-31	$28.39	$29.55	$28.05	$28.93	$27.47	122,454
2020-03-30	$27.42	$28.66	$27.10	$28.65	$27.21	72,605
2020-03-27	$28.15	$28.70	$27.27	$27.27	$25.90	66,619
2020-03-26	$27.43	$29.10	$27.07	$29.06	$27.60	67,696
2020-03-25	$28.19	$28.48	$26.78	$27.08	$25.72	86,668
2020-03-24	$26.02	$28.17	$25.65	$28.09	$26.68	107,093
2020-03-23	$25.36	$25.48	$22.98	$24.76	$23.51	88,040
2020-03-20	$28.01	$28.65	$25.17	$25.28	$24.01	149,812
2020-03-19	$26.11	$29.25	$26.03	$28.19	$26.77	107,117
2020-03-18	$27.48	$27.71	$25.52	$26.57	$25.23	126,394
2020-03-17	$26.04	$29.68	$25.71	$29.68	$28.19	107,811
2020-03-16	$26.62	$27.58	$26.01	$26.31	$24.99	88,610
2020-03-13	$28.17	$29.25	$27.28	$28.99	$27.53	132,770
2020-03-12	$26.97	$28.47	$26.09	$26.68	$25.34	74,800
2020-03-11	$29.96	$30.47	$28.69	$29.33	$27.58	58,841
2020-03-10	$30.73	$31.13	$29.39	$30.86	$29.01	59,051
2020-03-09	$30.66	$31.75	$29.51	$29.73	$27.95	74,395
2020-03-06	$33.31	$34.47	$32.72	$33.56	$31.55	61,065
2020-03-05	$35.17	$35.35	$33.83	$34.41	$32.35	55,132
2020-03-04	$35.35	$36.16	$34.80	$36.04	$33.88	53,274
2020-03-03	$36.30	$36.43	$34.58	$34.99	$32.90	47,800
2020-03-02	$35.04	$36.74	$34.82	$36.65	$34.46	59,957
2020-02-28	$35.24	$35.93	$34.29	$34.94	$32.85	113,193
2020-02-27	$37.03	$37.80	$36.03	$36.05	$33.89	53,462
2020-02-26	$37.51	$38.04	$37.27	$37.51	$35.27	38,793
2020-02-25	$38.31	$38.59	$37.17	$37.30	$35.07	38,934
2020-02-24	$38.53	$38.85	$38.13	$38.13	$35.85	33,558
2020-02-21	$39.78	$39.78	$39.33	$39.43	$37.07	21,344
2020-02-20	$39.47	$39.88	$39.47	$39.72	$37.34	27,475
2020-02-19	$39.74	$39.82	$39.34	$39.45	$37.09	23,543
2020-02-18	$39.41	$39.59	$39.18	$39.42	$37.06	22,981
2020-02-14	$40.09	$40.10	$39.55	$39.59	$37.22	19,516
2020-02-13	$39.50	$40.19	$39.50	$40.06	$37.66	26,489
2020-02-12	$40.09	$40.09	$39.75	$39.82	$37.44	18,369
2020-02-11	$39.78	$40.47	$39.74	$39.85	$37.47	28,146
2020-02-10	$39.19	$39.72	$39.19	$39.65	$37.28	20,840
2020-02-07	$39.66	$39.92	$39.26	$39.30	$36.95	46,269
2020-02-06	$40.48	$40.48	$39.72	$39.79	$37.41	29,096
2020-02-05	$39.94	$40.35	$39.87	$40.14	$37.74	42,268
2020-02-04	$39.67	$39.84	$39.46	$39.52	$37.16	45,475
2020-02-03	$39.11	$39.41	$38.76	$39.34	$36.99	45,304
2020-01-31	$40.05	$40.12	$38.62	$38.74	$36.42	55,784
2020-01-30	$40.16	$40.29	$39.79	$40.19	$37.79	38,506
2020-01-29	$39.84	$40.51	$39.35	$40.17	$37.77	71,721
2020-01-28	$39.75	$40.37	$39.56	$39.67	$37.30	48,394
2020-01-27	$39.21	$39.88	$39.01	$39.63	$37.26	37,573
2020-01-24	$40.12	$40.53	$38.71	$39.63	$37.26	26,854
2020-01-23	$39.74	$40.23	$39.37	$39.92	$37.53	30,495
2020-01-22	$40.08	$40.39	$39.92	$39.98	$37.59	31,198
2020-01-21	$40.58	$40.60	$39.97	$39.99	$37.60	32,259
2020-01-17	$41.16	$41.18	$40.58	$40.70	$38.26	26,477
2020-01-16	$40.48	$41.07	$40.38	$40.89	$38.44	37,354
2020-01-15	$40.32	$40.71	$40.16	$40.28	$37.87	46,848
2020-01-14	$40.69	$40.82	$40.40	$40.50	$38.08	40,046
2020-01-13	$40.44	$40.81	$40.16	$40.72	$38.28	49,293
2020-01-10	$40.97	$40.97	$40.26	$40.38	$37.96	33,833
2020-01-09	$40.78	$41.05	$40.58	$40.75	$38.31	28,152
2020-01-08	$40.53	$40.97	$40.43	$40.74	$38.30	51,879
2020-01-07	$40.47	$40.81	$40.08	$40.44	$38.02	53,375
2020-01-06	$40.41	$40.84	$40.24	$40.72	$38.28	35,092
2020-01-03	$40.65	$41.03	$40.21	$40.75	$38.31	37,901
2020-01-02	$41.19	$41.25	$40.51	$41.05	$38.59	49,389
2019-12-31	$41.28	$41.68	$40.95	$41.06	$38.60	36,233
2019-12-30	$41.13	$41.55	$40.68	$41.14	$38.68	44,860
2019-12-27	$41.31	$41.36	$40.74	$40.86	$38.42	28,399
2019-12-26	$41.53	$41.53	$40.93	$41.25	$38.78	28,552
2019-12-24	$41.52	$41.54	$41.25	$41.53	$39.05	9,288
2019-12-23	$41.32	$41.67	$39.87	$41.48	$39.00	56,754
2019-12-20	$42.03	$42.06	$40.89	$41.15	$38.69	187,467
2019-12-19	$42.15	$42.15	$41.73	$42.06	$39.54	34,621
2019-12-18	$42.48	$42.60	$41.81	$42.19	$39.67	29,825
2019-12-17	$42.34	$42.48	$41.69	$42.37	$39.83	72,176
2019-12-16	$42.00	$42.45	$41.90	$42.28	$39.75	42,573
2019-12-13	$41.70	$41.88	$41.26	$41.71	$39.21	25,454
2019-12-12	$41.50	$42.53	$41.50	$41.94	$39.18	42,476
2019-12-11	$41.53	$41.79	$41.14	$41.47	$38.74	23,051
2019-12-10	$41.08	$41.64	$41.08	$41.44	$38.71	34,264
2019-12-09	$41.23	$41.41	$40.85	$41.06	$38.36	38,334
2019-12-06	$41.42	$41.78	$41.03	$41.17	$38.46	30,905
2019-12-05	$40.89	$41.15	$40.73	$41.12	$38.41	29,889
2019-12-04	$40.72	$41.04	$40.65	$40.78	$38.09	30,258
2019-12-03	$40.61	$40.78	$40.24	$40.60	$37.93	29,759
2019-12-02	$41.43	$41.64	$40.80	$40.91	$38.21	35,956
2019-11-29	$41.07	$41.52	$40.98	$41.39	$38.66	26,073
2019-11-27	$41.18	$41.62	$40.94	$41.28	$38.56	29,930
2019-11-26	$41.31	$41.51	$40.79	$40.93	$38.23	43,640
2019-11-25	$40.90	$41.64	$40.90	$41.34	$38.62	37,551
2019-11-22	$40.81	$41.00	$40.51	$40.86	$38.17	34,516
2019-11-21	$40.62	$40.70	$39.99	$40.65	$37.97	49,513
2019-11-20	$40.38	$40.90	$40.13	$40.64	$37.96	64,440
2019-11-19	$40.49	$40.70	$40.45	$40.65	$37.97	24,793
2019-11-18	$40.46	$40.46	$40.09	$40.33	$37.67	15,070
2019-11-15	$40.76	$40.84	$40.34	$40.60	$37.93	31,267
2019-11-14	$40.51	$40.92	$40.08	$40.54	$37.87	24,659
2019-11-13	$40.71	$40.90	$40.31	$40.61	$37.93	32,158
2019-11-12	$40.89	$41.05	$40.61	$41.03	$38.33	21,332
2019-11-11	$40.55	$41.43	$40.51	$40.80	$38.11	24,521
2019-11-08	$41.00	$41.25	$40.44	$40.69	$38.01	44,512
2019-11-07	$41.21	$41.42	$41.02	$41.23	$38.51	48,988
2019-11-06	$40.95	$41.01	$40.47	$40.85	$38.16	41,783
2019-11-05	$40.76	$41.25	$40.63	$40.99	$38.29	36,022
2019-11-04	$40.54	$41.05	$40.46	$40.71	$38.03	51,884
2019-11-01	$40.09	$40.44	$38.66	$40.33	$37.67	34,880
2019-10-31	$39.97	$40.06	$39.17	$39.94	$37.31	50,510
2019-10-30	$39.96	$40.43	$39.58	$40.20	$37.55	40,110
2019-10-29	$39.65	$40.26	$39.65	$39.89	$37.26	49,962
2019-10-28	$39.59	$39.92	$39.56	$39.86	$37.23	38,696
2019-10-25	$38.84	$39.45	$38.72	$39.45	$36.85	39,688
2019-10-24	$38.75	$39.05	$38.32	$39.04	$36.47	66,231
2019-10-23	$38.53	$38.53	$37.86	$38.37	$35.84	47,220
2019-10-22	$37.40	$38.13	$36.31	$37.45	$34.98	23,948
2019-10-21	$37.03	$37.89	$37.03	$37.60	$35.12	40,404
2019-10-18	$36.49	$36.91	$36.49	$36.80	$34.38	46,043
2019-10-17	$36.43	$36.78	$36.30	$36.76	$34.34	38,304
2019-10-16	$36.08	$36.56	$36.08	$36.32	$33.93	39,411
2019-10-15	$35.88	$36.29	$35.85	$36.15	$33.77	38,606
2019-10-14	$35.73	$35.92	$35.50	$35.80	$33.44	19,710
2019-10-11	$35.68	$36.41	$35.67	$35.78	$33.42	39,172
2019-10-10	$35.45	$35.77	$35.36	$35.40	$33.07	37,294
2019-10-09	$35.40	$35.79	$35.14	$35.45	$33.11	27,453
2019-10-08	$35.80	$35.92	$35.21	$35.30	$32.97	27,968
2019-10-07	$35.81	$36.14	$35.49	$35.99	$33.62	166,182
2019-10-04	$35.75	$35.98	$35.41	$35.97	$33.60	38,861
2019-10-03	$35.63	$35.84	$35.19	$35.59	$33.25	32,249
2019-10-02	$35.58	$36.03	$35.39	$35.68	$33.33	40,768
2019-10-01	$36.78	$37.17	$35.66	$35.80	$33.44	45,227
2019-09-30	$36.98	$37.13	$36.68	$36.69	$34.27	49,114
2019-09-27	$36.87	$37.23	$36.52	$36.94	$34.51	43,196
2019-09-26	$37.29	$37.29	$36.65	$36.71	$34.29	28,636
2019-09-25	$36.81	$37.60	$36.81	$37.30	$34.84	31,792
2019-09-24	$37.52	$37.52	$36.61	$36.81	$34.38	29,813
2019-09-23	$37.58	$37.90	$37.30	$37.55	$35.08	24,653
2019-09-20	$37.53	$37.97	$37.07	$37.76	$35.27	126,580
2019-09-19	$38.12	$38.40	$37.55	$37.60	$35.12	32,506
2019-09-18	$37.80	$38.32	$37.53	$38.04	$35.53	35,452
2019-09-17	$37.69	$38.28	$37.65	$38.03	$35.52	55,433
2019-09-16	$37.87	$38.25	$37.74	$38.05	$35.54	26,147
2019-09-13	$38.23	$38.62	$38.01	$38.19	$35.67	54,341
2019-09-12	$37.79	$38.34	$37.28	$38.26	$35.50	44,324
2019-09-11	$37.53	$37.99	$37.13	$37.99	$35.25	57,840
2019-09-10	$36.99	$37.58	$36.90	$37.38	$34.68	40,426
2019-09-09	$36.11	$37.24	$36.01	$36.99	$34.32	47,020
2019-09-06	$36.23	$36.32	$35.97	$36.03	$33.43	31,258
2019-09-05	$35.97	$36.58	$35.96	$36.16	$33.55	65,727
2019-09-04	$36.19	$36.34	$35.42	$35.51	$32.95	56,215
2019-09-03	$36.25	$36.45	$35.70	$36.02	$33.42	41,091
2019-08-30	$36.58	$36.58	$36.01	$36.30	$33.68	22,749
2019-08-29	$36.43	$36.75	$36.22	$36.42	$33.79	19,388
2019-08-28	$35.38	$36.18	$35.38	$36.00	$33.40	24,699
2019-08-27	$36.11	$36.23	$35.41	$35.44	$32.88	41,628
2019-08-26	$35.27	$36.01	$35.27	$35.98	$33.38	51,196
2019-08-23	$36.13	$36.45	$35.03	$35.11	$32.58	63,496
2019-08-22	$36.24	$36.45	$36.00	$36.21	$33.60	28,279
2019-08-21	$36.34	$36.48	$36.05	$36.13	$33.52	24,698
2019-08-20	$36.49	$36.57	$36.01	$36.18	$33.57	23,594
2019-08-19	$36.86	$36.91	$36.47	$36.53	$33.89	22,978
2019-08-16	$35.98	$36.72	$35.98	$36.61	$33.97	27,955
2019-08-15	$36.17	$36.38	$35.72	$35.76	$33.18	56,245
2019-08-14	$36.03	$36.60	$36.00	$36.01	$33.41	63,654
2019-08-13	$36.23	$37.22	$36.23	$36.50	$33.86	53,844
2019-08-12	$36.54	$36.67	$36.48	$36.49	$33.86	14,415
2019-08-09	$37.03	$37.03	$36.62	$36.71	$34.06	19,575
2019-08-08	$36.84	$37.44	$36.76	$36.99	$34.32	42,970
2019-08-07	$36.24	$36.68	$36.10	$36.47	$33.84	35,050
2019-08-06	$36.68	$36.77	$35.66	$36.67	$34.02	44,351
2019-08-05	$37.03	$37.08	$36.07	$36.57	$33.93	52,301
2019-08-02	$37.18	$37.49	$36.90	$37.40	$34.70	59,687
2019-08-01	$38.09	$38.70	$37.20	$37.25	$34.56	74,311
2019-07-31	$37.88	$38.74	$37.88	$38.25	$35.49	95,047
2019-07-30	$36.97	$38.00	$36.71	$37.95	$35.21	57,606
2019-07-29	$37.72	$37.72	$37.15	$37.50	$34.79	39,199
2019-07-26	$36.89	$37.68	$36.73	$37.53	$34.82	57,966
2019-07-25	$36.12	$37.40	$35.60	$36.83	$34.17	41,018
2019-07-24	$35.90	$36.44	$35.25	$36.22	$33.61	44,777
2019-07-23	$34.64	$35.24	$34.61	$35.11	$32.58	30,582
2019-07-22	$34.90	$34.90	$34.47	$34.71	$32.20	20,028
2019-07-19	$34.84	$35.27	$34.83	$34.95	$32.43	31,315
2019-07-18	$34.96	$35.21	$34.88	$35.01	$32.48	22,126
2019-07-17	$34.78	$35.23	$34.63	$34.95	$32.43	29,844
2019-07-16	$35.05	$35.43	$34.93	$34.94	$32.42	23,474
2019-07-15	$35.69	$35.77	$34.87	$34.96	$32.44	34,576
2019-07-12	$35.49	$35.91	$35.49	$35.67	$33.09	32,976
2019-07-11	$35.46	$35.67	$35.30	$35.53	$32.96	37,595
2019-07-10	$35.70	$35.93	$35.26	$35.35	$32.80	36,482
2019-07-09	$35.14	$35.76	$34.96	$35.74	$33.16	34,871
2019-07-08	$35.87	$35.93	$35.19	$35.29	$32.74	20,445
2019-07-05	$35.78	$36.16	$35.60	$35.92	$33.33	22,833
2019-07-03	$35.72	$35.88	$35.32	$35.65	$33.08	18,664
2019-07-02	$36.27	$36.52	$35.32	$35.60	$33.03	40,102
2019-07-01	$36.27	$36.70	$36.10	$36.26	$33.64	54,830
2019-06-28	$35.95	$36.48	$35.74	$36.15	$33.54	198,636
2019-06-27	$35.42	$36.09	$35.42	$35.95	$33.35	67,989
2019-06-26	$34.86	$35.59	$34.81	$35.47	$32.91	93,848
2019-06-25	$34.77	$35.00	$34.06	$34.86	$32.34	51,834
2019-06-24	$34.46	$34.77	$34.21	$34.35	$31.87	46,768
2019-06-21	$34.29	$34.69	$34.29	$34.57	$32.07	54,040
2019-06-20	$34.79	$34.84	$34.43	$34.44	$31.95	38,058
2019-06-19	$34.96	$35.13	$34.48	$34.68	$32.18	32,437
2019-06-18	$34.57	$35.39	$34.57	$35.06	$32.53	27,683
2019-06-17	$34.75	$34.93	$34.51	$34.62	$32.12	63,574
2019-06-14	$34.47	$35.27	$34.25	$34.78	$32.27	36,656
2019-06-13	$34.50	$34.89	$34.45	$34.67	$31.93	33,946
2019-06-12	$34.32	$34.71	$34.31	$34.56	$31.83	34,343
2019-06-11	$34.48	$34.77	$34.30	$34.41	$31.69	40,009
2019-06-10	$34.22	$34.60	$33.79	$34.50	$31.77	42,449
2019-06-07	$34.28	$34.42	$33.94	$34.17	$31.47	27,654
2019-06-06	$34.22	$34.40	$33.90	$34.33	$31.62	28,138
2019-06-05	$34.04	$34.58	$33.85	$34.21	$31.50	39,970
2019-06-04	$33.74	$34.36	$33.73	$34.35	$31.63	50,787
2019-06-03	$33.15	$33.57	$32.76	$33.37	$30.73	66,660
2019-05-31	$33.56	$34.25	$33.11	$33.33	$30.69	45,708
2019-05-30	$34.37	$34.38	$33.76	$34.05	$31.36	37,382
2019-05-29	$33.84	$34.49	$33.84	$34.26	$31.55	44,857
2019-05-28	$34.72	$34.72	$33.95	$34.19	$31.49	34,047
2019-05-24	$34.79	$34.91	$34.51	$34.75	$32.00	22,642
2019-05-23	$34.53	$35.30	$34.30	$34.74	$31.99	57,761
2019-05-22	$34.88	$35.60	$34.50	$34.80	$32.05	28,958
2019-05-21	$34.95	$35.13	$34.57	$34.86	$32.10	27,061
2019-05-20	$34.38	$34.98	$33.99	$34.86	$32.10	16,247
2019-05-17	$34.46	$34.86	$34.46	$34.52	$31.79	25,610
2019-05-16	$34.84	$34.84	$34.58	$34.74	$31.99	16,019
2019-05-15	$33.85	$34.71	$33.64	$34.33	$31.62	29,930
2019-05-14	$34.05	$34.49	$34.04	$34.32	$31.61	31,965
2019-05-13	$34.17	$34.33	$33.79	$33.86	$31.18	43,291
2019-05-10	$34.62	$34.78	$34.25	$34.74	$31.99	23,309
2019-05-09	$34.25	$34.91	$34.08	$34.72	$31.97	17,662
2019-05-08	$34.70	$35.26	$34.27	$34.66	$31.92	36,219
2019-05-07	$35.22	$35.38	$34.31	$34.72	$31.97	45,076
2019-05-06	$35.01	$35.86	$34.92	$35.64	$32.82	27,683
2019-05-03	$35.13	$35.50	$35.01	$35.50	$32.69	31,197
2019-05-02	$34.83	$35.18	$34.65	$34.92	$32.16	49,788
2019-05-01	$34.46	$35.39	$33.97	$34.71	$31.97	73,007
2019-04-30	$35.01	$35.01	$34.31	$34.35	$31.63	59,933
2019-04-29	$34.07	$35.06	$34.05	$34.94	$32.18	98,151
2019-04-26	$34.02	$34.21	$33.87	$34.16	$31.46	38,746
2019-04-25	$34.25	$34.25	$33.51	$33.89	$31.21	29,008
2019-04-24	$35.32	$35.46	$34.16	$34.63	$31.89	49,068
2019-04-23	$33.74	$35.11	$33.73	$34.69	$31.95	37,463
2019-04-22	$34.41	$34.59	$33.35	$33.73	$31.06	31,055
2019-04-18	$34.47	$34.77	$34.25	$34.53	$31.80	35,592
2019-04-17	$34.95	$34.95	$34.30	$34.67	$31.93	36,131
2019-04-16	$34.69	$35.19	$34.33	$34.97	$32.20	22,675
2019-04-15	$34.55	$34.83	$34.43	$34.57	$31.84	33,089
2019-04-12	$35.14	$35.40	$34.59	$34.70	$31.96	33,016
2019-04-11	$34.65	$34.92	$34.50	$34.89	$32.13	23,054
2019-04-10	$34.08	$34.74	$33.91	$34.63	$31.89	18,653
2019-04-09	$34.63	$34.65	$33.99	$34.04	$31.35	19,536
2019-04-08	$34.87	$34.91	$34.02	$34.61	$31.87	14,563
2019-04-05	$34.50	$34.92	$34.09	$34.88	$32.12	32,675
2019-04-04	$34.30	$34.55	$34.02	$34.52	$31.79	27,931
2019-04-03	$34.63	$34.84	$34.22	$34.29	$31.58	20,906
2019-04-02	$34.94	$35.23	$34.30	$34.40	$31.68	38,008
2019-04-01	$34.10	$34.99	$34.02	$34.96	$32.20	35,907
2019-03-29	$34.33	$34.33	$33.53	$33.81	$31.14	48,436
2019-03-28	$33.97	$34.32	$33.71	$34.05	$31.36	51,456
2019-03-27	$33.96	$34.30	$33.75	$33.98	$31.29	39,177
2019-03-26	$33.57	$34.24	$33.57	$34.22	$31.51	23,843
2019-03-25	$32.15	$33.65	$32.06	$33.39	$30.75	54,301
2019-03-22	$33.75	$33.92	$32.00	$32.12	$29.58	46,385
2019-03-21	$34.02	$34.70	$33.87	$34.04	$31.35	34,845
2019-03-20	$34.76	$35.05	$34.05	$34.12	$31.42	24,807
2019-03-19	$35.97	$35.97	$34.92	$34.92	$32.16	15,894
2019-03-18	$35.93	$36.23	$35.61	$35.90	$33.06	32,119
2019-03-15	$35.22	$36.12	$35.22	$35.88	$33.04	148,751
2019-03-14	$35.44	$35.67	$35.34	$35.46	$32.43	17,367
2019-03-13	$35.39	$35.78	$35.39	$35.45	$32.42	21,083
2019-03-12	$35.74	$35.81	$35.15	$35.38	$32.36	23,678
2019-03-11	$35.07	$35.73	$34.97	$35.68	$32.63	36,889
2019-03-08	$34.55	$35.23	$34.55	$35.02	$32.03	31,347
2019-03-07	$35.01	$35.30	$34.50	$34.73	$31.76	50,882
2019-03-06	$36.26	$36.26	$35.02	$35.02	$32.03	47,536
2019-03-05	$35.79	$36.38	$35.44	$36.25	$33.15	30,838
2019-03-04	$36.18	$36.36	$35.65	$35.77	$32.71	57,031
2019-03-01	$35.82	$36.37	$35.60	$36.20	$33.11	48,629
2019-02-28	$35.84	$35.84	$35.59	$35.62	$32.58	30,123
2019-02-27	$35.87	$35.89	$34.74	$35.79	$32.73	37,696
2019-02-26	$36.23	$36.50	$35.74	$35.74	$32.69	21,774
2019-02-25	$36.92	$36.98	$36.25	$36.38	$33.27	32,254
2019-02-22	$36.96	$37.01	$36.66	$36.82	$33.67	23,409
2019-02-21	$36.83	$36.95	$36.40	$36.95	$33.79	25,618
2019-02-20	$36.50	$36.93	$36.25	$36.84	$33.69	29,212
2019-02-19	$36.34	$36.70	$36.23	$36.65	$33.52	58,401
2019-02-15	$35.59	$36.44	$35.45	$36.39	$33.28	62,364
2019-02-14	$35.50	$35.63	$35.40	$35.46	$32.43	49,277
2019-02-13	$35.70	$35.88	$35.55	$35.68	$32.63	39,428
2019-02-12	$35.69	$36.00	$35.59	$35.69	$32.64	53,446
2019-02-11	$35.46	$35.61	$35.40	$35.55	$32.51	40,021
2019-02-08	$35.32	$35.57	$35.30	$35.46	$32.43	62,506
2019-02-07	$35.46	$35.56	$35.36	$35.48	$32.45	58,286
2019-02-06	$35.16	$35.78	$35.16	$35.41	$32.38	71,458
2019-02-05	$35.53	$35.71	$35.18	$35.28	$32.27	21,596
2019-02-04	$34.87	$35.77	$34.87	$35.53	$32.49	114,032
2019-02-01	$35.00	$35.00	$34.60	$34.88	$31.90	37,751
2019-01-31	$34.75	$34.85	$34.09	$34.57	$31.62	73,290
2019-01-30	$34.87	$35.25	$34.57	$34.91	$31.93	53,143
2019-01-29	$35.04	$35.04	$34.42	$34.63	$31.67	32,715
2019-01-28	$35.15	$35.15	$34.55	$34.89	$31.91	39,748
2019-01-25	$34.83	$35.53	$34.71	$35.23	$32.22	51,380
2019-01-24	$34.67	$35.53	$34.67	$34.71	$31.74	144,818
2019-01-23	$34.19	$34.40	$32.47	$34.10	$31.19	41,221
2019-01-22	$33.83	$34.49	$33.55	$33.97	$31.07	130,682
2019-01-18	$34.19	$34.68	$34.08	$34.23	$31.30	51,369
2019-01-17	$34.33	$34.46	$33.90	$34.19	$31.27	45,149
2019-01-16	$34.06	$34.57	$34.06	$34.44	$31.50	53,340
2019-01-15	$33.46	$34.02	$33.35	$33.91	$31.01	46,204
2019-01-14	$33.83	$34.02	$33.47	$33.47	$30.61	50,239
2019-01-11	$33.86	$34.04	$33.58	$33.87	$30.98	52,700
2019-01-10	$34.05	$34.33	$33.30	$33.83	$30.94	41,294
2019-01-09	$34.57	$34.57	$33.81	$34.22	$31.30	38,373
2019-01-08	$34.93	$34.93	$33.59	$34.46	$31.52	84,680
2019-01-07	$34.10	$35.49	$34.00	$34.76	$31.79	61,693
2019-01-04	$33.48	$34.13	$33.00	$34.10	$31.19	63,547
2019-01-03	$33.47	$33.83	$33.06	$33.11	$30.28	45,331
2019-01-02	$32.41	$33.54	$32.41	$33.52	$30.66	58,344
2018-12-31	$32.84	$33.08	$32.40	$32.80	$30.00	62,264
2018-12-28	$31.75	$32.95	$31.42	$32.64	$29.85	58,498
2018-12-27	$31.57	$31.88	$31.00	$31.61	$28.91	80,114
2018-12-26	$30.68	$32.03	$30.50	$31.86	$29.14	64,875
2018-12-24	$30.37	$31.39	$30.29	$30.30	$27.71	30,834
2018-12-21	$30.17	$31.03	$30.17	$30.51	$27.90	193,820
2018-12-20	$30.48	$30.64	$29.76	$30.13	$27.56	94,072
2018-12-19	$29.81	$30.31	$29.64	$29.92	$27.36	91,303
2018-12-18	$30.04	$30.50	$29.53	$29.75	$27.21	61,162
2018-12-17	$29.43	$33.13	$29.43	$29.84	$27.29	70,679
2018-12-14	$28.63	$29.62	$28.57	$29.47	$26.95	59,694
2018-12-13	$29.99	$31.60	$28.88	$29.06	$26.35	75,016
2018-12-12	$28.65	$29.60	$28.12	$29.39	$26.65	40,600
2018-12-11	$28.98	$30.79	$28.02	$28.33	$25.69	31,436
2018-12-10	$28.75	$29.30	$28.41	$28.64	$25.97	24,562
2018-12-07	$29.11	$29.68	$28.53	$28.87	$26.18	35,467
2018-12-06	$29.02	$30.50	$28.54	$29.10	$26.39	39,854
2018-12-04	$30.97	$31.35	$29.10	$29.14	$26.43	57,229
2018-12-03	$31.68	$34.48	$30.81	$31.08	$28.19	41,181
2018-11-30	$31.01	$32.81	$31.01	$31.35	$28.43	51,349
2018-11-29	$31.50	$31.79	$30.55	$31.04	$28.15	19,404
2018-11-28	$31.05	$31.80	$30.91	$31.61	$28.67	50,206
2018-11-27	$31.29	$31.51	$31.00	$31.03	$28.14	21,758
2018-11-26	$31.54	$31.92	$31.02	$31.29	$28.38	35,501
2018-11-23	$31.63	$32.70	$31.40	$31.49	$28.56	20,638
2018-11-21	$31.55	$34.52	$31.52	$31.81	$28.85	19,222
2018-11-20	$31.71	$32.00	$31.10	$31.44	$28.51	23,099
2018-11-19	$31.86	$32.08	$31.23	$31.86	$28.89	47,164
2018-11-16	$31.54	$32.05	$31.20	$31.88	$28.91	37,202
2018-11-15	$30.89	$32.05	$30.81	$31.70	$28.75	30,165
2018-11-14	$31.93	$32.05	$31.06	$31.08	$28.19	24,345
2018-11-13	$31.65	$32.58	$31.17	$31.72	$28.77	28,326
2018-11-12	$31.83	$32.61	$31.35	$31.60	$28.66	27,666
2018-11-09	$32.04	$33.03	$31.60	$31.82	$28.86	80,986
2018-11-08	$31.93	$32.67	$31.93	$32.11	$29.12	12,534
2018-11-07	$31.85	$33.28	$31.78	$32.00	$29.02	21,124
2018-11-06	$31.78	$31.82	$31.16	$31.69	$28.74	18,395
2018-11-05	$32.00	$33.45	$31.20	$31.91	$28.94	26,995
2018-11-02	$32.02	$32.69	$31.82	$31.99	$29.01	33,294
2018-11-01	$31.74	$32.02	$31.26	$31.85	$28.88	34,794
2018-10-31	$31.49	$32.10	$31.11	$31.71	$28.76	44,681
2018-10-30	$30.32	$31.25	$30.07	$31.15	$28.25	38,888
2018-10-29	$30.08	$30.89	$30.08	$30.46	$27.62	34,473
2018-10-26	$30.17	$30.73	$29.83	$29.83	$27.05	66,750
2018-10-25	$29.86	$31.29	$29.86	$30.90	$28.02	41,147
2018-10-24	$31.77	$32.67	$29.69	$30.10	$27.30	31,384
2018-10-23	$32.03	$32.38	$31.50	$31.91	$28.94	26,386
2018-10-22	$33.06	$33.06	$32.01	$32.37	$29.35	22,851
2018-10-19	$33.56	$33.90	$32.92	$32.98	$29.91	32,560
2018-10-18	$34.04	$34.52	$33.69	$33.81	$30.66	29,607
2018-10-17	$34.17	$34.60	$34.10	$34.31	$31.11	31,770
2018-10-16	$34.36	$34.51	$33.81	$34.35	$31.15	29,327
2018-10-15	$33.61	$34.58	$33.61	$34.24	$31.05	31,846
2018-10-12	$35.38	$35.38	$33.30	$33.65	$30.52	56,984
2018-10-11	$35.50	$35.60	$34.67	$35.05	$31.79	70,546
2018-10-10	$35.84	$36.25	$35.31	$35.31	$32.02	39,213
2018-10-09	$35.75	$36.24	$35.75	$35.87	$32.53	25,121
2018-10-08	$35.54	$36.05	$35.40	$35.87	$32.53	23,073
2018-10-05	$35.87	$36.19	$35.56	$35.64	$32.32	22,847
2018-10-04	$35.79	$36.46	$35.52	$35.88	$32.54	22,450
2018-10-03	$35.31	$35.88	$35.23	$35.81	$32.47	24,940
2018-10-02	$35.77	$35.99	$35.13	$35.18	$31.90	38,541
2018-10-01	$36.49	$36.54	$35.60	$35.74	$32.41	40,759
2018-09-28	$35.70	$36.40	$35.70	$36.30	$32.92	28,296
2018-09-27	$36.00	$36.06	$35.90	$35.95	$32.60	24,332
2018-09-26	$36.00	$36.20	$35.75	$35.85	$32.51	40,285
2018-09-25	$36.50	$36.55	$36.05	$36.05	$32.69	24,021
2018-09-24	$37.05	$37.05	$36.20	$36.35	$32.96	30,532
2018-09-21	$37.30	$37.60	$36.80	$37.15	$33.69	189,418
2018-09-20	$36.75	$37.40	$36.75	$37.20	$33.73	27,236
2018-09-19	$36.70	$37.10	$36.70	$36.70	$33.28	25,343
2018-09-18	$37.05	$37.07	$36.75	$36.75	$33.33	28,226
2018-09-17	$37.15	$37.25	$37.05	$37.05	$33.60	13,646
2018-09-14	$37.25	$37.70	$37.20	$37.55	$34.05	24,081
2018-09-13	$38.20	$38.25	$37.30	$37.40	$33.69	32,512
2018-09-12	$38.55	$38.99	$37.85	$38.10	$34.32	33,189
2018-09-11	$38.70	$38.95	$38.60	$38.60	$34.77	45,202
2018-09-10	$38.95	$38.95	$38.60	$38.70	$34.86	47,720
2018-09-07	$38.60	$38.85	$38.60	$38.80	$34.95	30,541
2018-09-06	$38.95	$39.10	$38.40	$38.60	$34.77	25,800
2018-09-05	$38.50	$39.05	$38.50	$38.90	$35.04	25,225
2018-09-04	$38.75	$38.85	$38.25	$38.65	$34.82	37,095
2018-08-31	$38.55	$38.90	$38.55	$38.70	$34.86	58,552
2018-08-30	$38.60	$38.85	$38.25	$38.75	$34.91	27,524
2018-08-29	$38.80	$38.85	$38.60	$38.70	$34.86	24,742
2018-08-28	$38.70	$38.90	$38.60	$38.85	$35.00	59,813
2018-08-27	$38.85	$38.85	$38.50	$38.65	$34.82	56,582
2018-08-24	$38.70	$38.80	$38.55	$38.70	$34.86	22,754
2018-08-23	$38.75	$38.95	$38.50	$38.65	$34.82	26,243
2018-08-22	$38.75	$39.05	$38.60	$38.95	$35.09	28,070
2018-08-21	$38.35	$39.10	$38.30	$38.80	$34.95	22,337
2018-08-20	$38.05	$38.55	$37.95	$38.25	$34.46	21,760
2018-08-17	$38.10	$38.25	$37.95	$38.05	$34.28	70,273
2018-08-16	$38.05	$38.45	$37.40	$38.15	$34.37	19,755
2018-08-15	$38.35	$38.45	$37.75	$37.80	$34.05	25,067
2018-08-14	$37.75	$38.50	$37.65	$38.45	$34.64	36,137
2018-08-13	$37.75	$38.10	$37.50	$37.60	$33.87	28,023
2018-08-10	$37.95	$38.20	$37.70	$37.90	$34.14	15,846
2018-08-09	$38.10	$38.30	$38.05	$38.10	$34.32	19,131
2018-08-08	$37.60	$38.35	$37.59	$38.35	$34.55	79,189
2018-08-07	$38.10	$38.30	$37.71	$37.80	$34.05	24,462
2018-08-06	$37.75	$38.05	$37.65	$37.90	$34.14	17,061
2018-08-03	$38.80	$38.90	$37.85	$37.90	$34.14	28,664
2018-08-02	$38.40	$38.85	$38.40	$38.75	$34.91	45,959
2018-08-01	$38.20	$38.80	$38.10	$38.65	$34.82	44,686
2018-07-31	$37.95	$38.20	$37.45	$38.15	$34.37	56,230
2018-07-30	$38.40	$38.65	$37.90	$37.90	$34.14	39,498
2018-07-27	$39.15	$39.15	$38.25	$38.35	$34.55	48,440
2018-07-26	$37.90	$39.35	$37.90	$39.00	$35.13	45,097
2018-07-25	$38.45	$38.45	$37.60	$37.95	$34.19	30,602
2018-07-24	$39.05	$39.05	$38.35	$38.50	$34.68	34,988
2018-07-23	$38.55	$38.95	$38.55	$38.90	$35.04	28,500
2018-07-20	$38.40	$38.95	$38.40	$38.60	$34.77	25,884
2018-07-19	$38.15	$38.60	$38.03	$38.45	$34.64	30,095
2018-07-18	$38.35	$38.45	$38.10	$38.25	$34.46	33,897
2018-07-17	$38.55	$38.85	$38.23	$38.35	$34.55	35,646
2018-07-16	$38.80	$38.80	$38.30	$38.55	$34.73	32,111
2018-07-13	$38.45	$38.85	$38.15	$38.25	$34.46	68,793
2018-07-12	$39.00	$39.50	$38.20	$38.50	$34.68	40,386
2018-07-11	$38.50	$39.05	$38.50	$38.80	$34.95	33,884
2018-07-10	$39.35	$39.35	$38.50	$38.65	$34.82	33,258
2018-07-09	$39.00	$39.55	$39.00	$39.35	$35.45	62,302
2018-07-06	$38.90	$39.20	$38.80	$39.00	$35.13	25,891
2018-07-05	$38.85	$39.05	$38.70	$38.90	$35.04	38,395
2018-07-03	$39.10	$39.50	$38.65	$38.70	$34.86	24,425
2018-07-02	$38.15	$39.00	$38.15	$38.95	$35.09	53,298
2018-06-29	$38.75	$39.00	$38.15	$38.15	$34.37	58,589
2018-06-28	$38.50	$39.20	$38.45	$38.60	$34.77	54,998
2018-06-27	$39.40	$39.40	$38.55	$38.55	$34.73	67,313
2018-06-26	$39.55	$39.70	$39.15	$39.40	$35.49	43,153
2018-06-25	$39.75	$39.95	$39.38	$39.50	$35.58	51,341
2018-06-22	$40.20	$40.35	$39.50	$39.95	$35.99	201,692
2018-06-21	$40.25	$40.35	$39.90	$39.90	$35.94	40,206
2018-06-20	$40.10	$40.25	$39.85	$40.25	$36.26	53,536
2018-06-19	$39.55	$40.15	$39.45	$39.85	$35.90	69,637
2018-06-18	$39.50	$39.95	$39.10	$39.70	$35.76	41,176
2018-06-15	$39.75	$40.15	$39.40	$39.60	$35.67	159,780
2018-06-14	$40.00	$40.45	$39.30	$40.00	$35.83	64,887
2018-06-13	$39.60	$40.05	$39.25	$39.85	$35.69	63,027
2018-06-12	$40.10	$40.45	$39.50	$39.75	$35.60	56,362
2018-06-11	$40.55	$40.75	$39.85	$40.15	$35.96	40,432
2018-06-08	$40.65	$40.95	$40.45	$40.60	$36.36	34,674
2018-06-07	$40.80	$41.00	$40.35	$40.60	$36.36	29,438
2018-06-06	$40.20	$40.80	$40.15	$40.70	$36.45	31,434
2018-06-05	$40.15	$40.60	$40.00	$40.15	$35.96	30,118
2018-06-04	$40.10	$40.40	$39.76	$40.30	$36.09	59,429
2018-06-01	$39.90	$40.20	$39.60	$40.00	$35.83	70,124
2018-05-31	$39.60	$40.10	$39.30	$39.70	$35.56	93,264
2018-05-30	$39.25	$40.00	$39.20	$39.80	$35.65	68,900
2018-05-29	$39.35	$39.50	$38.65	$39.15	$35.06	36,538
2018-05-25	$39.35	$39.80	$38.90	$39.60	$35.47	47,943
2018-05-24	$39.65	$39.75	$38.95	$39.50	$35.38	57,392
2018-05-23	$39.70	$39.85	$39.40	$39.70	$35.56	30,640
2018-05-22	$40.00	$40.48	$39.60	$39.65	$35.51	65,790
2018-05-21	$39.70	$40.25	$38.01	$39.90	$35.74	41,036
2018-05-18	$39.75	$39.85	$39.45	$39.65	$35.51	53,545
2018-05-17	$39.10	$39.60	$38.85	$39.55	$35.42	40,671
2018-05-16	$39.00	$39.30	$38.80	$39.05	$34.98	37,781
2018-05-15	$38.30	$39.10	$38.30	$38.90	$34.84	54,804
2018-05-14	$38.80	$39.10	$38.30	$38.55	$34.53	35,430
2018-05-11	$38.65	$39.15	$38.60	$39.00	$34.93	72,659
2018-05-10	$38.85	$39.00	$38.55	$38.70	$34.66	62,843
2018-05-09	$38.35	$39.10	$38.35	$38.80	$34.75	43,674
2018-05-08	$37.90	$38.65	$37.90	$38.40	$34.39	83,820
2018-05-07	$38.00	$38.23	$37.75	$37.95	$33.99	144,297
2018-05-04	$37.30	$38.15	$37.05	$37.85	$33.90	49,775
2018-05-03	$37.70	$37.80	$37.00	$37.45	$33.54	46,186
2018-05-02	$37.85	$38.15	$37.25	$37.80	$33.86	81,774
2018-05-01	$37.40	$38.05	$37.00	$37.90	$33.95	98,750
2018-04-30	$38.50	$38.50	$37.45	$37.45	$33.54	92,604
2018-04-27	$38.65	$38.85	$37.90	$38.40	$34.39	112,762
2018-04-26	$38.05	$38.75	$37.85	$38.50	$34.48	147,294
2018-04-25	$37.25	$38.15	$37.25	$37.75	$33.81	146,243
2018-04-24	$36.45	$37.40	$36.45	$37.30	$33.41	89,325
2018-04-23	$36.20	$36.50	$36.00	$36.30	$32.51	174,512
2018-04-20	$36.00	$36.25	$35.70	$36.05	$32.29	160,665
2018-04-19	$35.55	$36.40	$35.42	$36.10	$32.33	146,117
2018-04-18	$35.55	$35.78	$35.25	$35.55	$31.84	245,655
2018-04-17	$35.75	$36.10	$35.15	$35.45	$31.75	230,634
2018-04-16	$35.95	$36.00	$35.45	$35.60	$31.89	265,427
2018-04-13	$36.35	$36.35	$35.35	$35.70	$31.97	38,301
2018-04-12	$35.80	$36.35	$35.70	$36.10	$32.33	82,619
2018-04-11	$35.65	$35.75	$35.35	$35.60	$31.89	36,271
2018-04-10	$35.75	$36.00	$35.35	$35.85	$32.11	32,658
2018-04-09	$35.70	$36.25	$35.35	$35.40	$31.71	43,526
2018-04-06	$36.00	$36.25	$35.15	$35.55	$31.84	43,871
2018-04-05	$36.25	$36.25	$35.50	$36.20	$32.42	30,850
2018-04-04	$35.10	$36.20	$35.05	$36.10	$32.33	41,709
2018-04-03	$35.15	$36.00	$34.65	$35.45	$31.75	54,696
2018-04-02	$35.20	$35.45	$34.35	$35.00	$31.35	73,695
2018-03-29	$35.65	$35.85	$35.10	$35.10	$31.44	46,379
2018-03-28	$35.15	$35.72	$34.35	$35.35	$31.66	50,760
2018-03-27	$35.80	$35.95	$34.95	$35.05	$31.39	61,575
2018-03-26	$35.00	$36.09	$34.75	$35.60	$31.89	97,244
2018-03-23	$34.90	$35.25	$34.00	$34.00	$30.45	92,521
2018-03-22	$35.75	$36.66	$34.90	$34.90	$31.26	63,704
2018-03-21	$35.65	$36.30	$35.60	$36.00	$32.24	35,000
2018-03-20	$36.10	$36.10	$35.65	$35.70	$31.97	47,889
2018-03-19	$35.95	$36.10	$35.20	$35.90	$32.15	69,956
2018-03-16	$35.75	$36.55	$35.70	$35.85	$32.11	117,827
2018-03-15	$35.90	$36.15	$35.60	$35.95	$31.99	33,345
2018-03-14	$36.80	$36.80	$35.65	$35.75	$31.82	46,435
2018-03-13	$36.90	$37.30	$36.65	$36.65	$32.62	61,445
2018-03-12	$36.90	$37.30	$36.75	$37.05	$32.97	34,788
2018-03-09	$36.45	$37.35	$35.60	$36.90	$32.84	65,524
2018-03-08	$36.85	$36.85	$35.50	$36.25	$32.26	38,878
2018-03-07	$36.10	$36.95	$35.35	$36.75	$32.71	54,714
2018-03-06	$35.95	$36.63	$35.95	$36.35	$32.35	82,880
2018-03-05	$35.80	$36.60	$35.40	$36.25	$32.26	38,657
2018-03-02	$34.90	$36.10	$34.55	$35.95	$31.99	44,938
2018-03-01	$35.05	$35.70	$34.65	$35.05	$31.19	49,815
2018-02-28	$36.45	$36.60	$34.95	$35.10	$31.24	66,954
2018-02-27	$36.85	$37.20	$36.20	$36.30	$32.31	20,108
2018-02-26	$36.60	$36.95	$36.10	$36.85	$32.79	22,650
2018-02-23	$36.05	$36.55	$36.05	$36.55	$32.53	36,111
2018-02-22	$36.95	$37.10	$36.10	$36.15	$32.17	18,478
2018-02-21	$36.00	$37.40	$36.00	$36.85	$32.79	35,906
2018-02-20	$35.85	$36.35	$35.70	$35.90	$31.95	80,689
2018-02-16	$35.90	$36.55	$35.90	$36.20	$32.22	20,251
2018-02-15	$36.05	$36.15	$35.80	$35.95	$31.99	20,013
2018-02-14	$35.30	$36.05	$35.15	$35.90	$31.95	35,203
2018-02-13	$35.55	$35.75	$35.25	$35.55	$31.64	24,088
2018-02-12	$36.15	$37.10	$35.55	$35.70	$31.77	34,950
2018-02-09	$35.85	$36.40	$34.95	$36.00	$32.04	191,371
2018-02-08	$35.80	$35.85	$35.15	$35.45	$31.55	43,471
2018-02-07	$35.50	$36.05	$35.30	$35.75	$31.82	35,664
2018-02-06	$34.45	$36.03	$34.45	$35.70	$31.77	97,582
2018-02-05	$35.65	$36.05	$34.40	$35.25	$31.37	55,389
2018-02-02	$36.25	$36.65	$35.95	$36.00	$32.04	30,013
2018-02-01	$35.75	$36.50	$35.55	$36.50	$32.48	47,030
2018-01-31	$36.70	$36.70	$35.95	$35.95	$31.99	47,676
2018-01-30	$36.70	$37.05	$36.30	$36.50	$32.48	34,153
2018-01-29	$36.80	$37.50	$36.60	$36.95	$32.88	88,429
2018-01-26	$36.00	$36.85	$35.92	$36.80	$32.75	90,222
2018-01-25	$37.35	$37.35	$35.75	$36.00	$32.04	44,698
2018-01-24	$37.25	$37.84	$37.05	$37.05	$32.97	30,389
2018-01-23	$37.80	$38.30	$37.53	$38.10	$33.91	25,122
2018-01-22	$38.10	$38.25	$37.50	$37.95	$33.77	17,235
2018-01-19	$37.75	$38.45	$37.75	$38.15	$33.95	48,613
2018-01-18	$38.20	$38.23	$37.75	$37.80	$33.64	21,476
2018-01-17	$38.45	$38.60	$37.90	$38.45	$34.22	43,323
2018-01-16	$38.65	$39.30	$38.05	$38.30	$34.08	29,450
2018-01-12	$39.00	$39.17	$38.30	$38.55	$34.31	22,452
2018-01-11	$38.00	$38.88	$37.75	$38.80	$34.53	45,251
2018-01-10	$37.40	$38.25	$37.40	$37.75	$33.60	126,657
2018-01-09	$37.45	$37.85	$37.45	$37.45	$33.33	26,215
2018-01-08	$37.55	$37.90	$37.30	$37.45	$33.33	22,207
2018-01-05	$37.55	$38.00	$37.25	$37.80	$33.64	34,785
2018-01-04	$37.50	$38.20	$37.35	$37.35	$33.24	40,756
2018-01-03	$37.80	$38.00	$37.20	$37.40	$33.28	28,162
2018-01-02	$37.85	$38.35	$37.50	$37.90	$33.73	46,632
2017-12-29	$38.55	$38.55	$37.65	$37.70	$33.55	29,512
2017-12-28	$38.70	$38.75	$37.70	$38.50	$34.26	46,841
2017-12-27	$38.15	$38.80	$37.80	$38.40	$34.17	47,824
2017-12-26	$38.60	$39.00	$37.90	$38.15	$33.95	25,072
2017-12-22	$39.00	$39.15	$38.10	$38.60	$34.35	29,493
2017-12-21	$39.00	$39.20	$38.78	$39.00	$34.71	24,289
2017-12-20	$39.50	$39.50	$38.35	$38.75	$34.49	25,422
2017-12-19	$39.75	$39.75	$38.85	$39.10	$34.80	39,258
2017-12-18	$39.65	$39.85	$39.20	$39.70	$35.33	27,660
2017-12-15	$37.80	$39.75	$37.80	$39.35	$35.02	104,634
2017-12-14	$38.10	$38.60	$37.65	$37.85	$33.68	29,927
2017-12-13	$38.25	$39.05	$37.80	$38.00	$33.82	46,788
2017-12-12	$37.60	$38.60	$37.60	$38.20	$34.00	34,027
2017-12-11	$38.35	$38.35	$37.60	$37.65	$33.51	25,750
2017-12-08	$39.25	$39.55	$38.16	$38.30	$34.08	32,346
2017-12-07	$38.60	$39.40	$38.48	$39.30	$34.78	57,033
2017-12-06	$38.70	$39.15	$38.40	$38.60	$34.16	26,821
2017-12-05	$39.85	$39.95	$38.75	$38.80	$34.34	32,769
2017-12-04	$39.65	$40.35	$38.90	$39.60	$35.05	34,445
2017-12-01	$39.30	$40.77	$37.75	$39.05	$34.56	66,072
2017-11-30	$41.90	$41.90	$37.71	$39.80	$35.23	74,333
2017-11-29	$39.85	$41.70	$39.85	$41.60	$36.82	56,741
2017-11-28	$38.75	$39.70	$38.40	$39.70	$35.14	50,161
2017-11-27	$37.95	$39.00	$37.95	$38.75	$34.30	32,249
2017-11-24	$38.45	$39.05	$37.95	$38.05	$33.68	21,611
2017-11-22	$38.75	$39.10	$38.20	$38.25	$33.85	25,780
2017-11-21	$38.70	$38.85	$38.23	$38.50	$34.08	39,628
2017-11-20	$38.10	$38.40	$37.65	$38.40	$33.99	64,056
2017-11-17	$37.80	$38.20	$37.60	$38.05	$33.68	56,463
2017-11-16	$37.45	$38.55	$37.30	$38.05	$33.68	44,678
2017-11-15	$36.75	$37.60	$36.35	$37.20	$32.93	60,988
2017-11-14	$36.85	$37.40	$36.85	$37.20	$32.93	20,839
2017-11-13	$36.30	$37.30	$36.25	$37.20	$32.93	13,507
2017-11-10	$36.50	$37.00	$36.40	$36.50	$32.31	15,672
2017-11-09	$36.45	$36.95	$36.00	$36.55	$32.35	29,334
2017-11-08	$36.85	$37.10	$36.40	$36.80	$32.57	34,775
2017-11-07	$38.15	$38.30	$36.85	$37.10	$32.84	31,642
2017-11-06	$38.60	$39.41	$38.25	$38.30	$33.90	11,982
2017-11-03	$38.80	$38.95	$38.23	$38.55	$34.12	24,623
2017-11-02	$37.80	$38.90	$37.75	$38.85	$34.39	46,440
2017-11-01	$38.10	$38.30	$37.35	$37.80	$33.46	33,141
2017-10-31	$37.60	$38.48	$37.48	$37.75	$33.41	87,860
2017-10-30	$39.40	$39.45	$37.55	$37.60	$33.28	82,942
2017-10-27	$39.75	$39.95	$39.35	$39.55	$35.01	41,990
2017-10-26	$39.00	$39.85	$38.95	$39.60	$35.05	38,639
2017-10-25	$39.35	$39.35	$38.20	$38.90	$34.43	39,349
2017-10-24	$38.90	$38.90	$38.30	$38.30	$33.90	39,622
2017-10-23	$38.90	$38.90	$38.15	$38.55	$34.12	39,349
2017-10-20	$38.90	$38.90	$38.55	$38.85	$34.39	33,528
2017-10-19	$38.05	$38.45	$37.00	$38.30	$33.90	33,772
2017-10-18	$37.85	$38.47	$37.74	$38.25	$33.85	30,767
2017-10-17	$38.00	$38.25	$37.60	$37.75	$33.41	31,044
2017-10-16	$38.00	$38.50	$37.80	$38.05	$33.68	51,219
2017-10-13	$38.00	$38.25	$37.85	$37.95	$33.59	43,536
2017-10-12	$38.65	$38.70	$37.95	$38.05	$33.68	37,931
2017-10-11	$38.45	$38.70	$37.73	$38.65	$34.21	48,808
2017-10-10	$38.00	$38.55	$37.65	$38.55	$34.12	43,289
2017-10-09	$38.35	$38.35	$37.70	$37.75	$33.41	49,119
2017-10-06	$38.30	$38.40	$38.10	$38.35	$33.94	33,914
2017-10-05	$37.95	$38.35	$37.90	$38.25	$33.85	34,547
2017-10-04	$38.30	$38.45	$37.40	$37.75	$33.41	29,724
2017-10-03	$38.30	$38.45	$37.75	$38.25	$33.85	40,241
2017-10-02	$38.05	$38.40	$37.75	$38.35	$33.94	49,099
2017-09-29	$37.70	$38.10	$37.50	$38.00	$33.63	61,105
2017-09-28	$37.45	$37.55	$36.95	$37.55	$33.24	33,419
2017-09-27	$36.60	$37.95	$35.68	$37.60	$33.28	71,127
2017-09-26	$36.25	$36.50	$36.00	$36.25	$32.08	46,328
2017-09-25	$36.60	$36.70	$36.00	$36.30	$32.13	22,985
2017-09-22	$36.15	$36.70	$35.95	$36.65	$32.44	46,785
2017-09-21	$35.80	$36.50	$35.80	$36.15	$32.00	141,139
2017-09-20	$35.30	$36.10	$35.10	$35.80	$31.69	23,094
2017-09-19	$35.10	$35.31	$35.10	$35.25	$31.20	18,119
2017-09-18	$34.83	$35.55	$34.83	$35.20	$31.16	30,887
2017-09-15	$34.70	$34.90	$34.65	$34.85	$30.85	121,059
2017-09-14	$34.70	$35.20	$34.50	$34.60	$30.62	33,722
2017-09-13	$34.25	$34.90	$34.25	$34.65	$30.67	34,572
2017-09-12	$33.65	$34.55	$33.65	$34.45	$30.49	71,855
2017-09-11	$33.00	$33.65	$33.00	$33.40	$29.56	28,393
2017-09-08	$32.00	$33.00	$31.90	$32.65	$28.90	44,559
2017-09-07	$33.25	$33.25	$31.90	$32.25	$28.37	66,845
2017-09-06	$33.75	$33.95	$33.38	$33.40	$29.38	35,209
2017-09-05	$34.65	$34.65	$33.60	$33.65	$29.60	43,897
2017-09-01	$34.75	$35.05	$34.65	$34.85	$30.66	25,623
2017-08-31	$34.95	$35.20	$34.70	$34.80	$30.61	32,110
2017-08-30	$34.95	$35.40	$34.65	$34.90	$30.70	48,077
2017-08-29	$34.35	$35.25	$34.20	$35.00	$30.79	77,227
2017-08-28	$34.90	$35.05	$34.45	$34.85	$30.66	43,596
2017-08-25	$34.60	$35.00	$34.60	$34.90	$30.70	41,965
2017-08-24	$34.85	$34.85	$34.50	$34.65	$30.48	35,120
2017-08-23	$34.60	$35.00	$34.55	$34.65	$30.48	36,052
2017-08-22	$34.80	$35.10	$34.73	$34.95	$30.75	44,566
2017-08-21	$34.65	$34.83	$34.25	$34.70	$30.53	26,568
2017-08-18	$34.40	$34.95	$34.15	$34.80	$30.61	50,927
2017-08-17	$35.05	$35.35	$34.48	$34.65	$30.48	65,233
2017-08-16	$35.35	$36.05	$34.85	$35.10	$30.88	55,875
2017-08-15	$35.80	$36.10	$34.80	$35.25	$31.01	60,705
2017-08-14	$35.50	$35.65	$35.10	$35.50	$31.23	57,122
2017-08-11	$35.20	$35.40	$34.40	$34.50	$30.35	72,012
2017-08-10	$35.05	$35.25	$34.70	$35.05	$30.83	50,304
2017-08-09	$35.35	$36.00	$35.10	$35.30	$31.05	49,681
2017-08-08	$35.60	$36.55	$35.00	$35.75	$31.45	28,201
2017-08-07	$35.60	$35.90	$35.35	$35.65	$31.36	33,591
2017-08-04	$35.65	$36.05	$35.65	$35.65	$31.36	50,103
2017-08-03	$36.00	$36.10	$35.60	$35.65	$31.36	26,308
2017-08-02	$36.35	$36.80	$36.05	$36.20	$31.85	34,121
2017-08-01	$35.95	$36.40	$35.85	$36.30	$31.93	30,509
2017-07-31	$35.50	$36.10	$35.30	$35.85	$31.54	39,865
2017-07-28	$36.25	$36.45	$35.40	$35.45	$31.19	38,402
2017-07-27	$35.85	$37.05	$35.80	$36.30	$31.93	116,816
2017-07-26	$36.75	$37.55	$35.55	$35.70	$31.41	70,001
2017-07-25	$37.00	$37.45	$36.65	$37.10	$32.64	97,568
2017-07-24	$36.75	$37.00	$36.15	$36.80	$32.37	26,123
2017-07-21	$37.60	$37.60	$36.65	$36.75	$32.33	49,200
2017-07-20	$37.30	$37.60	$37.25	$37.35	$32.86	21,800
2017-07-19	$37.35	$37.70	$37.05	$37.40	$32.90	24,500
2017-07-18	$37.25	$37.60	$37.00	$37.35	$32.86	23,681
2017-07-17	$37.40	$37.80	$37.15	$37.55	$33.03	39,176
2017-07-14	$37.40	$37.75	$37.15	$37.50	$32.99	45,529
2017-07-13	$38.30	$38.30	$37.55	$37.80	$33.25	40,744
2017-07-12	$38.15	$38.60	$37.70	$38.20	$33.60	86,900
2017-07-11	$38.40	$38.53	$37.85	$38.15	$33.56	50,759
2017-07-10	$38.70	$39.18	$37.00	$38.55	$33.91	50,841
2017-07-07	$40.95	$41.40	$38.85	$38.95	$34.26	80,556
2017-07-06	$39.45	$39.55	$38.95	$39.05	$34.35	86,809
2017-07-05	$40.00	$40.00	$39.05	$39.55	$34.79	27,587
2017-07-03	$39.30	$40.20	$38.95	$40.00	$35.19	26,990
2017-06-30	$39.15	$39.50	$38.80	$38.90	$34.22	90,863
2017-06-29	$38.75	$39.47	$38.60	$39.10	$34.40	96,056
2017-06-28	$38.20	$38.70	$38.20	$38.45	$33.82	48,896
2017-06-27	$37.60	$38.25	$37.48	$38.05	$33.47	93,039
2017-06-26	$36.95	$37.75	$36.85	$37.45	$32.94	64,026
2017-06-23	$36.30	$37.00	$36.30	$36.93	$32.48	151,980
2017-06-22	$36.60	$36.88	$36.10	$36.35	$31.98	34,971
2017-06-21	$37.35	$37.45	$36.55	$36.65	$32.24	35,544
2017-06-20	$37.70	$37.90	$37.35	$37.35	$32.86	46,732
2017-06-19	$38.10	$38.80	$37.60	$37.75	$33.21	33,144
2017-06-16	$37.90	$38.05	$37.60	$37.90	$33.34	78,263
2017-06-15	$38.20	$39.80	$38.20	$38.45	$33.82	20,783
2017-06-14	$38.45	$39.10	$38.20	$38.80	$34.13	22,900
2017-06-13	$38.65	$39.10	$38.45	$38.75	$34.09	38,122
2017-06-12	$39.45	$40.25	$38.15	$38.55	$33.91	47,346
2017-06-09	$37.40	$39.45	$37.25	$39.35	$34.62	61,299
2017-06-08	$36.59	$38.05	$36.59	$37.10	$32.64	71,170
2017-06-07	$36.75	$37.45	$36.70	$36.85	$32.24	55,190
2017-06-06	$36.35	$36.80	$35.90	$36.55	$31.98	38,826
2017-06-05	$37.05	$37.55	$36.70	$36.80	$32.20	17,071
2017-06-02	$36.90	$38.05	$36.75	$37.20	$32.55	44,719
2017-06-01	$36.45	$37.30	$35.90	$37.20	$32.55	43,567
2017-05-31	$36.35	$36.50	$35.65	$36.20	$31.67	64,752
2017-05-30	$36.70	$36.70	$36.20	$36.35	$31.81	32,564
2017-05-26	$37.35	$38.13	$36.10	$37.05	$32.42	23,443
2017-05-25	$37.70	$39.10	$37.15	$37.35	$32.68	30,241
2017-05-24	$37.75	$37.93	$36.80	$37.00	$32.37	49,668
2017-05-23	$36.90	$37.70	$36.35	$37.50	$32.81	39,833
2017-05-22	$37.10	$37.15	$36.70	$36.85	$32.24	40,898
2017-05-19	$37.15	$37.58	$36.75	$36.95	$32.33	62,397
2017-05-18	$36.85	$37.80	$36.85	$37.20	$32.55	47,205
2017-05-17	$38.20	$38.25	$37.15	$37.15	$32.51	81,435
2017-05-16	$38.70	$39.10	$38.20	$38.93	$34.06	47,330
2017-05-15	$38.90	$39.35	$38.70	$38.80	$33.95	38,753
2017-05-12	$38.90	$39.20	$38.50	$38.75	$33.91	56,444
2017-05-11	$39.55	$40.10	$39.15	$39.20	$34.30	59,146
2017-05-10	$39.65	$40.10	$39.61	$39.80	$34.82	36,768
2017-05-09	$40.10	$40.55	$39.55	$39.80	$34.82	42,627
2017-05-08	$40.35	$40.55	$40.00	$40.15	$35.13	72,795
2017-05-05	$41.10	$41.20	$40.15	$40.40	$35.35	30,652
2017-05-04	$41.10	$41.15	$40.45	$40.95	$35.83	23,167
2017-05-03	$40.45	$41.10	$40.30	$40.85	$35.74	42,038
2017-05-02	$41.30	$41.30	$40.05	$40.75	$35.66	44,541
2017-05-01	$41.30	$41.57	$40.70	$41.15	$36.01	47,707
2017-04-28	$42.35	$42.50	$40.80	$41.00	$35.87	55,564
2017-04-27	$43.75	$43.75	$42.30	$42.30	$37.01	37,466
2017-04-26	$42.50	$44.50	$42.50	$43.75	$38.28	74,685
2017-04-25	$42.05	$42.45	$41.98	$42.30	$37.01	46,705
2017-04-24	$41.60	$42.25	$41.30	$41.45	$36.27	41,972
2017-04-21	$40.20	$40.95	$40.10	$40.65	$35.57	37,168
2017-04-20	$39.90	$40.35	$39.85	$40.35	$35.31	63,259
2017-04-19	$39.80	$40.45	$39.45	$39.65	$34.69	35,063
2017-04-18	$39.20	$39.70	$39.00	$39.55	$34.61	29,105
2017-04-17	$38.65	$39.55	$38.60	$39.55	$34.61	30,885
2017-04-13	$38.80	$39.35	$38.40	$38.65	$33.82	66,226
2017-04-12	$39.30	$39.60	$38.90	$39.15	$34.26	31,220
2017-04-11	$39.05	$39.75	$39.05	$39.50	$34.56	96,900
2017-04-10	$40.60	$40.60	$39.30	$39.40	$34.47	46,570
2017-04-07	$39.70	$40.15	$39.65	$39.95	$34.96	74,900
2017-04-06	$39.30	$40.20	$38.95	$40.05	$35.04	39,216
2017-04-05	$40.75	$40.90	$39.30	$39.35	$34.43	46,343
2017-04-04	$40.20	$41.00	$39.95	$40.35	$35.31	40,824
2017-04-03	$40.85	$40.90	$39.95	$40.50	$35.44	43,225
2017-03-31	$40.75	$41.50	$40.55	$40.65	$35.57	91,890
2017-03-30	$39.60	$41.25	$39.60	$41.15	$36.01	43,390
2017-03-29	$39.55	$39.90	$39.40	$39.70	$34.74	24,018
2017-03-28	$39.25	$39.85	$39.10	$39.80	$34.82	88,448
2017-03-27	$39.00	$39.50	$38.36	$39.25	$34.34	62,150
2017-03-24	$39.75	$40.50	$39.70	$39.90	$34.91	32,712
2017-03-23	$39.30	$40.45	$39.30	$39.85	$34.87	31,308
2017-03-22	$39.80	$40.30	$39.05	$39.35	$34.43	65,037
2017-03-21	$42.90	$43.00	$40.00	$40.00	$35.00	55,236
2017-03-20	$43.40	$43.40	$42.55	$42.65	$37.32	56,161
2017-03-17	$43.05	$43.75	$42.35	$43.70	$38.24	167,595
2017-03-16	$42.85	$43.40	$42.85	$43.25	$37.84	33,735
2017-03-15	$42.65	$43.15	$42.35	$42.70	$37.36	36,956
2017-03-14	$42.50	$43.00	$42.06	$42.70	$37.36	27,886
2017-03-13	$42.95	$43.10	$42.70	$42.85	$37.49	17,821
2017-03-10	$43.00	$43.00	$42.45	$42.80	$37.45	44,609
2017-03-09	$43.00	$43.35	$42.90	$42.90	$37.54	31,867
2017-03-08	$43.70	$44.05	$42.75	$42.95	$37.41	50,829
2017-03-07	$43.95	$43.98	$43.30	$43.35	$37.76	33,788
2017-03-06	$44.00	$44.25	$43.60	$43.90	$38.24	28,615
2017-03-03	$44.15	$44.65	$44.05	$44.45	$38.72	30,171
2017-03-02	$45.40	$45.50	$44.05	$44.25	$38.55	30,354
2017-03-01	$45.20	$45.95	$45.15	$45.40	$39.55	43,830
2017-02-28	$45.00	$45.00	$43.86	$44.20	$38.50	67,495
2017-02-27	$45.15	$45.60	$44.85	$45.15	$39.33	34,775
2017-02-24	$45.55	$45.60	$44.95	$45.15	$39.33	49,744
2017-02-23	$46.35	$46.35	$45.10	$45.65	$39.77	40,040
2017-02-22	$45.45	$46.10	$45.00	$46.00	$40.07	66,833
2017-02-21	$45.35	$45.65	$44.94	$45.45	$39.59	28,003
2017-02-17	$45.25	$45.30	$45.00	$45.20	$39.38	73,239
2017-02-16	$45.60	$45.60	$45.05	$45.35	$39.51	29,009
2017-02-15	$45.35	$45.65	$45.00	$45.55	$39.68	15,984
2017-02-14	$44.60	$45.50	$44.60	$45.35	$39.51	25,229
2017-02-13	$45.00	$45.40	$44.65	$44.85	$39.07	33,308
2017-02-10	$44.45	$44.85	$44.20	$44.60	$38.85	26,926
2017-02-09	$43.10	$44.30	$43.10	$44.20	$38.50	34,577
2017-02-08	$43.85	$44.00	$42.80	$43.05	$37.50	70,929
2017-02-07	$44.45	$44.60	$43.90	$44.10	$38.42	37,325
2017-02-06	$44.55	$44.90	$44.10	$44.25	$38.55	30,171
2017-02-03	$44.35	$45.05	$44.35	$44.95	$39.16	46,726
2017-02-02	$44.40	$44.55	$43.70	$43.80	$38.16	24,099
2017-02-01	$45.20	$45.85	$44.55	$44.60	$38.85	66,042
2017-01-31	$44.10	$44.95	$44.10	$44.80	$39.03	82,694
2017-01-30	$45.15	$45.15	$44.05	$44.20	$38.50	57,384
2017-01-27	$45.75	$45.97	$45.30	$45.40	$39.55	51,972
2017-01-26	$46.05	$46.50	$45.85	$46.10	$40.16	36,042
2017-01-25	$45.70	$46.15	$45.55	$45.90	$39.98	37,898
2017-01-24	$44.75	$45.55	$44.20	$45.10	$39.29	50,315
2017-01-23	$44.40	$45.05	$44.25	$44.45	$38.72	36,349
2017-01-20	$44.50	$45.05	$44.40	$44.70	$38.94	37,333
2017-01-19	$45.10	$45.15	$44.15	$44.30	$38.59	52,162
2017-01-18	$45.30	$45.30	$44.43	$45.15	$39.33	50,456
2017-01-17	$46.15	$46.15	$44.66	$44.85	$39.07	55,934
2017-01-13	$46.20	$47.15	$45.91	$46.60	$40.59	25,225
2017-01-12	$47.10	$47.10	$45.65	$46.10	$40.16	216,138
2017-01-11	$47.20	$47.50	$45.98	$47.40	$41.29	38,238
2017-01-10	$46.45	$47.35	$45.85	$47.20	$41.12	40,863
2017-01-09	$47.00	$47.05	$46.15	$46.30	$40.33	47,167
2017-01-06	$47.35	$47.35	$46.80	$47.05	$40.99	66,092
2017-01-05	$47.35	$47.64	$46.46	$46.80	$40.77	46,495
2017-01-04	$47.35	$47.85	$47.30	$47.50	$41.38	89,470
2017-01-03	$47.15	$48.05	$46.65	$47.15	$41.07	112,473
2016-12-30	$47.05	$47.10	$46.65	$46.95	$40.90	45,867
2016-12-29	$46.85	$47.15	$46.55	$46.95	$40.90	52,972
2016-12-28	$46.70	$47.50	$46.50	$46.95	$40.90	50,215
2016-12-27	$46.40	$46.75	$45.85	$46.45	$40.46	31,532
2016-12-23	$46.10	$46.30	$45.75	$46.25	$40.29	66,006
2016-12-22	$45.80	$46.50	$45.75	$46.05	$40.12	59,372
2016-12-21	$46.20	$46.20	$45.65	$46.00	$40.07	65,926
2016-12-20	$45.50	$46.15	$45.40	$46.10	$40.16	66,015
2016-12-19	$44.75	$45.20	$44.30	$45.10	$39.29	97,907
2016-12-16	$44.70	$45.65	$44.45	$44.60	$38.85	225,071
2016-12-15	$44.35	$45.10	$44.30	$44.80	$39.03	105,088
2016-12-14	$44.30	$45.00	$44.10	$44.40	$38.68	42,443
2016-12-13	$44.65	$45.15	$44.15	$44.50	$38.77	87,143
2016-12-12	$45.65	$45.92	$44.10	$44.50	$38.77	95,589
2016-12-09	$45.20	$45.70	$44.80	$45.70	$39.81	85,189
2016-12-08	$43.65	$45.15	$43.43	$45.00	$39.20	90,807
2016-12-07	$43.15	$43.70	$43.05	$43.65	$37.86	39,960
2016-12-06	$42.55	$43.30	$42.30	$43.20	$37.47	58,760
2016-12-05	$41.50	$42.50	$41.50	$42.40	$36.78	57,570
2016-12-02	$41.85	$42.55	$41.11	$41.55	$36.04	55,686
2016-12-01	$41.30	$42.00	$41.30	$41.90	$36.35	93,023
2016-11-30	$42.30	$42.30	$41.20	$41.20	$35.74	176,603
2016-11-29	$42.20	$42.60	$40.60	$41.80	$36.26	258,897
2016-11-28	$43.45	$43.55	$42.00	$42.00	$36.43	74,307
2016-11-25	$44.15	$44.15	$42.90	$43.75	$37.95	48,261
2016-11-23	$43.80	$44.35	$43.55	$43.95	$38.13	71,094
2016-11-22	$42.20	$43.95	$42.20	$43.90	$38.08	63,595
2016-11-21	$42.95	$43.40	$42.15	$42.25	$36.65	87,663
2016-11-18	$42.15	$42.85	$41.65	$42.70	$37.04	86,743
2016-11-17	$41.60	$42.70	$41.18	$41.95	$36.39	94,379
2016-11-16	$40.55	$41.80	$40.15	$41.50	$36.00	93,327
2016-11-15	$39.80	$40.55	$39.55	$40.55	$35.18	68,367
2016-11-14	$39.95	$40.95	$39.46	$40.00	$34.70	151,872
2016-11-11	$38.50	$39.90	$38.50	$39.35	$34.13	164,828
2016-11-10	$37.20	$38.75	$36.60	$38.53	$33.42	99,526
2016-11-09	$34.85	$36.75	$34.85	$36.70	$31.84	86,676
2016-11-08	$34.60	$35.15	$34.55	$34.65	$30.06	53,182
2016-11-07	$33.95	$34.75	$33.85	$34.75	$30.14	41,959
2016-11-04	$33.50	$34.00	$33.45	$33.70	$29.23	70,954
2016-11-03	$33.45	$33.60	$33.20	$33.50	$29.06	25,389
2016-11-02	$33.95	$33.95	$33.35	$33.45	$29.02	40,316
2016-11-01	$34.10	$34.40	$33.75	$33.95	$29.45	57,971
2016-10-31	$34.15	$34.20	$33.85	$34.10	$29.58	42,509
2016-10-28	$34.33	$34.33	$33.88	$34.02	$29.51	51,854
2016-10-27	$34.67	$34.82	$33.99	$34.41	$29.85	99,867
2016-10-26	$34.56	$34.56	$34.22	$34.44	$29.88	54,349
2016-10-25	$34.42	$34.55	$33.96	$34.29	$29.75	49,025
2016-10-24	$33.49	$34.48	$33.26	$34.47	$29.90	75,619
2016-10-21	$33.15	$33.62	$33.15	$33.38	$28.96	31,057
2016-10-20	$33.41	$33.80	$33.37	$33.62	$29.16	28,018
2016-10-19	$33.27	$33.76	$33.15	$33.62	$29.16	51,902
2016-10-18	$33.29	$33.34	$32.93	$33.08	$28.70	46,133
2016-10-17	$33.23	$33.37	$33.09	$33.14	$28.75	38,211
2016-10-14	$33.23	$33.39	$33.03	$33.20	$28.80	46,908
2016-10-13	$33.66	$33.66	$32.89	$32.96	$28.59	73,577
2016-10-12	$34.10	$34.11	$33.61	$33.85	$29.36	114,542
2016-10-11	$34.11	$34.42	$33.83	$34.10	$29.58	147,535
2016-10-10	$33.97	$34.35	$33.86	$34.11	$29.59	53,481
2016-10-07	$33.69	$33.93	$33.39	$33.86	$29.37	207,927
2016-10-06	$33.74	$33.82	$33.58	$33.77	$29.29	247,345
2016-10-05	$33.39	$33.83	$33.39	$33.67	$29.21	52,496
2016-10-04	$32.94	$33.50	$32.93	$33.18	$28.78	51,489
2016-10-03	$33.00	$33.00	$32.59	$32.93	$28.57	47,640
2016-09-30	$32.50	$33.13	$32.32	$32.96	$28.59	51,269
2016-09-29	$32.65	$32.72	$32.32	$32.41	$28.11	54,794
2016-09-28	$32.62	$32.75	$32.19	$32.73	$28.39	55,590
2016-09-27	$32.18	$32.70	$31.86	$32.44	$28.14	47,564
2016-09-26	$32.72	$32.77	$32.17	$32.21	$27.94	43,728
2016-09-23	$32.84	$33.18	$32.68	$32.95	$28.58	33,858
2016-09-22	$32.90	$33.28	$32.64	$33.25	$28.84	83,577
2016-09-21	$32.54	$33.04	$32.50	$32.77	$28.43	40,357
2016-09-20	$32.65	$32.80	$32.32	$32.55	$28.24	27,556
2016-09-19	$32.17	$32.48	$32.08	$32.41	$28.11	44,034
2016-09-16	$32.16	$32.25	$31.83	$32.17	$27.91	109,816
2016-09-15	$31.53	$32.02	$31.14	$32.02	$27.78	80,189
2016-09-14	$31.38	$31.75	$31.11	$31.20	$27.06	55,308
2016-09-13	$31.84	$31.98	$31.14	$31.69	$27.49	41,280
2016-09-12	$31.57	$32.11	$31.53	$32.11	$27.85	29,501
2016-09-09	$31.98	$32.24	$31.80	$31.83	$27.61	33,302
2016-09-08	$31.47	$32.24	$31.43	$32.22	$27.95	188,078
2016-09-07	$32.00	$32.09	$31.59	$32.00	$27.60	27,005
2016-09-06	$31.88	$31.97	$31.48	$31.77	$27.41	70,521
2016-09-02	$31.99	$32.11	$31.74	$31.97	$27.58	33,948
2016-09-01	$31.70	$32.00	$31.55	$31.94	$27.55	47,305
2016-08-31	$31.77	$32.00	$31.44	$31.91	$27.53	33,643
2016-08-30	$32.71	$32.71	$31.23	$31.55	$27.22	38,273
2016-08-29	$30.99	$32.01	$30.97	$31.19	$26.91	22,465
2016-08-26	$30.26	$31.02	$30.26	$30.89	$26.65	22,513
2016-08-25	$30.51	$30.68	$30.35	$30.64	$26.43	32,859
2016-08-24	$30.33	$30.50	$30.23	$30.48	$26.29	23,531
2016-08-23	$30.07	$30.81	$30.07	$30.40	$26.22	39,114
2016-08-22	$29.92	$30.16	$29.88	$30.16	$26.02	15,859
2016-08-19	$29.87	$30.05	$29.69	$29.89	$25.78	37,707
2016-08-18	$29.73	$29.92	$29.22	$29.88	$25.78	23,991
2016-08-17	$29.70	$29.93	$29.61	$29.81	$25.72	14,693
2016-08-16	$29.84	$29.94	$29.25	$29.77	$25.68	18,571
2016-08-15	$29.60	$29.92	$29.58	$29.87	$25.77	17,525
2016-08-12	$29.81	$29.81	$29.35	$29.59	$25.53	33,439
2016-08-11	$29.85	$30.00	$29.52	$29.87	$25.77	33,928
2016-08-10	$29.79	$29.85	$29.47	$29.80	$25.71	18,480
2016-08-09	$29.87	$30.07	$29.81	$29.85	$25.75	23,436
2016-08-08	$30.02	$30.10	$29.59	$29.75	$25.66	29,085
2016-08-05	$29.23	$30.09	$29.05	$30.02	$25.90	46,085
2016-08-04	$29.14	$29.30	$29.06	$29.06	$25.07	20,543
2016-08-03	$29.37	$29.37	$29.13	$29.35	$25.32	24,855
2016-08-02	$29.46	$29.72	$29.32	$29.32	$25.29	28,394
2016-08-01	$29.46	$29.95	$29.42	$29.65	$25.58	50,461
2016-07-29	$29.77	$29.99	$29.48	$29.54	$25.48	50,249
2016-07-28	$29.30	$29.89	$29.22	$29.75	$25.66	41,750
2016-07-27	$28.96	$29.57	$28.96	$29.56	$25.50	45,938
2016-07-26	$28.70	$28.89	$28.53	$28.67	$24.73	19,589
2016-07-25	$28.98	$28.98	$28.53	$28.64	$24.71	18,394
2016-07-22	$28.92	$29.18	$28.73	$29.09	$25.09	51,881
2016-07-21	$29.37	$29.37	$28.76	$28.82	$24.86	20,956
2016-07-20	$29.61	$29.78	$29.34	$29.48	$25.43	23,724
2016-07-19	$29.50	$29.96	$29.30	$29.36	$25.33	74,989
2016-07-18	$29.66	$29.84	$29.45	$29.46	$25.41	24,397
2016-07-15	$29.63	$29.85	$29.48	$29.85	$25.75	20,865
2016-07-14	$29.27	$29.73	$29.20	$29.35	$25.32	20,388
2016-07-13	$29.14	$29.34	$29.01	$29.12	$25.12	34,965
2016-07-12	$28.48	$29.21	$28.48	$28.99	$25.01	41,130
2016-07-11	$28.23	$28.57	$27.98	$28.41	$24.51	38,106
2016-07-08	$27.79	$28.25	$27.79	$28.02	$24.17	44,979
2016-07-07	$27.73	$27.83	$27.38	$27.57	$23.78	41,973
2016-07-06	$27.39	$27.90	$27.38	$27.55	$23.77	37,334
2016-07-05	$27.84	$28.01	$27.50	$27.52	$23.74	53,653
2016-07-01	$28.17	$28.20	$27.75	$27.94	$24.10	43,633
2016-06-30	$27.84	$28.25	$27.47	$28.23	$24.35	53,061
2016-06-29	$27.71	$27.95	$27.35	$27.70	$23.90	55,843
2016-06-28	$27.47	$27.50	$27.05	$27.33	$23.58	60,171
2016-06-27	$27.64	$27.64	$26.53	$27.16	$23.43	101,877
2016-06-24	$27.50	$28.29	$27.33	$28.10	$24.24	243,494
2016-06-23	$28.38	$28.74	$28.38	$28.72	$24.78	65,521
2016-06-22	$28.14	$28.44	$28.02	$28.18	$24.31	74,543
2016-06-21	$28.19	$28.28	$27.80	$28.18	$24.31	38,436
2016-06-20	$27.76	$28.32	$27.76	$28.11	$24.25	43,812
2016-06-17	$27.93	$28.04	$27.44	$27.51	$23.73	85,996
2016-06-16	$27.86	$27.92	$27.53	$27.83	$24.01	21,690
2016-06-15	$28.02	$28.43	$27.86	$27.96	$24.12	37,869
2016-06-14	$28.28	$28.30	$27.80	$28.16	$24.29	43,711
2016-06-13	$27.70	$28.35	$27.52	$28.02	$24.17	83,339
2016-06-10	$27.90	$27.90	$27.38	$27.70	$23.90	44,725
2016-06-09	$28.39	$28.39	$27.84	$27.99	$24.15	47,298
2016-06-08	$28.40	$28.80	$28.19	$28.68	$24.58	37,783
2016-06-07	$28.86	$28.88	$28.40	$28.46	$24.39	30,771
2016-06-06	$28.57	$28.96	$28.57	$28.72	$24.62	35,366
2016-06-03	$28.83	$28.83	$28.09	$28.57	$24.49	56,315
2016-06-02	$28.90	$29.11	$28.49	$28.80	$24.69	44,450
2016-06-01	$28.90	$29.12	$28.42	$28.77	$24.66	59,647
2016-05-31	$29.52	$29.86	$28.79	$29.03	$24.88	70,230
2016-05-27	$42.73	$43.65	$41.94	$43.25	$24.71	102,847
2016-05-26	$42.29	$42.89	$42.29	$42.69	$24.39	13,940
2016-05-25	$42.83	$43.22	$42.22	$42.69	$24.39	38,092
2016-05-24	$41.99	$42.66	$41.84	$42.60	$24.34	47,707
2016-05-23	$41.41	$41.66	$41.35	$41.53	$23.73	13,403
2016-05-20	$41.39	$41.77	$41.35	$41.55	$23.74	34,892
2016-05-19	$41.85	$41.85	$40.69	$41.15	$23.51	36,209
2016-05-18	$39.97	$42.13	$39.97	$41.75	$23.86	130,846
2016-05-17	$40.19	$40.70	$39.40	$39.63	$22.65	63,130
2016-05-16	$39.65	$40.64	$39.65	$40.37	$23.07	29,065
2016-05-13	$40.74	$40.74	$39.40	$39.54	$22.59	22,301
2016-05-12	$40.25	$40.56	$39.74	$40.20	$22.97	27,307
2016-05-11	$40.40	$40.59	$40.12	$40.21	$22.98	25,538
2016-05-10	$40.37	$40.66	$40.10	$40.40	$23.09	22,238
2016-05-09	$39.93	$40.22	$39.69	$39.93	$22.82	33,901
2016-05-06	$39.49	$39.85	$39.33	$39.78	$22.73	29,845
2016-05-05	$39.83	$40.41	$39.57	$39.60	$22.63	36,286
2016-05-04	$39.75	$40.29	$39.30	$39.69	$22.68	33,638
2016-05-03	$41.45	$41.45	$39.77	$39.87	$22.78	40,534
2016-05-02	$40.75	$41.42	$40.64	$41.38	$23.65	21,626
2016-04-29	$40.48	$40.66	$40.12	$40.44	$23.11	38,963
2016-04-28	$39.43	$40.60	$39.43	$40.45	$23.11	40,906
2016-04-27	$40.04	$40.68	$39.42	$39.70	$22.69	34,136
2016-04-26	$39.48	$40.00	$39.48	$39.91	$22.81	31,166
2016-04-25	$39.71	$39.71	$39.19	$39.26	$22.43	23,131
2016-04-22	$39.08	$39.80	$39.05	$39.80	$22.74	31,793
2016-04-21	$39.91	$39.99	$38.98	$39.08	$22.33	46,340
2016-04-20	$39.29	$40.17	$39.26	$40.02	$22.87	37,054
2016-04-19	$38.99	$39.51	$38.99	$39.38	$22.50	42,145
2016-04-18	$38.77	$39.25	$38.77	$39.03	$22.30	25,825
2016-04-15	$38.70	$39.19	$38.70	$39.04	$22.31	32,122
2016-04-14	$38.76	$39.19	$38.52	$38.86	$22.21	34,736
2016-04-13	$38.27	$39.00	$37.98	$38.75	$22.14	49,810
2016-04-12	$37.59	$38.30	$37.30	$38.14	$21.79	45,785
2016-04-11	$37.22	$37.84	$37.11	$37.34	$21.34	26,053
2016-04-08	$36.99	$37.30	$36.67	$37.02	$21.15	49,664
2016-04-07	$37.88	$37.90	$36.80	$36.83	$21.05	54,232
2016-04-06	$37.59	$38.31	$36.73	$38.21	$21.83	26,596
2016-04-05	$38.33	$38.71	$37.73	$37.75	$21.57	36,595
2016-04-04	$38.99	$39.00	$38.34	$38.63	$22.07	28,370
2016-04-01	$38.44	$39.00	$38.21	$38.80	$22.17	52,493
2016-03-31	$38.89	$38.89	$38.25	$38.53	$22.02	34,468
2016-03-30	$38.92	$39.03	$38.58	$38.69	$22.11	37,129
2016-03-29	$37.91	$39.00	$37.63	$38.86	$22.21	65,375
2016-03-28	$38.42	$38.54	$38.05	$38.17	$21.81	17,320
2016-03-24	$38.37	$38.43	$37.84	$38.42	$21.95	40,561
2016-03-23	$38.48	$38.70	$38.29	$38.39	$21.94	55,102
2016-03-22	$38.75	$39.00	$38.57	$38.68	$22.10	19,262
2016-03-21	$39.11	$39.33	$38.13	$38.79	$22.17	31,066
2016-03-18	$38.98	$39.72	$38.29	$39.07	$22.33	98,749
2016-03-17	$38.22	$38.98	$37.85	$38.66	$22.09	53,629
2016-03-16	$38.62	$38.62	$38.02	$38.26	$21.86	25,255
2016-03-15	$38.74	$38.86	$38.50	$38.63	$22.07	59,878
2016-03-14	$38.46	$38.64	$38.14	$38.49	$21.99	33,671
2016-03-11	$38.50	$38.63	$38.17	$38.56	$22.03	36,598
2016-03-10	$38.05	$38.39	$37.76	$38.14	$21.79	21,298
2016-03-09	$38.27	$38.60	$38.01	$38.22	$21.70	47,090
2016-03-08	$38.57	$38.71	$37.70	$38.21	$21.69	45,674
2016-03-07	$38.97	$39.11	$37.96	$38.89	$22.08	41,356
2016-03-04	$38.88	$39.33	$38.38	$39.05	$22.17	40,531
2016-03-03	$38.68	$39.26	$38.68	$38.95	$22.11	52,481
2016-03-02	$38.48	$38.92	$38.24	$38.92	$22.09	40,495
2016-03-01	$37.80	$39.07	$37.65	$38.64	$21.94	44,963
2016-02-29	$37.97	$38.33	$37.35	$37.35	$21.20	45,334
2016-02-26	$37.67	$38.60	$37.67	$38.10	$21.63	45,773
2016-02-25	$37.53	$37.60	$37.37	$37.59	$21.34	48,176
2016-02-24	$36.69	$37.40	$36.03	$37.36	$21.21	48,818
2016-02-23	$36.90	$36.95	$36.45	$36.81	$20.90	50,062
2016-02-22	$37.67	$37.67	$36.89	$36.90	$20.95	42,763
2016-02-19	$37.10	$37.70	$36.95	$37.33	$21.19	43,177
2016-02-18	$37.29	$37.41	$36.80	$37.03	$21.02	30,125
2016-02-17	$36.67	$37.91	$36.67	$37.33	$21.19	58,117
2016-02-16	$37.88	$38.37	$37.35	$37.88	$21.50	58,826
2016-02-12	$37.12	$37.68	$37.12	$37.31	$21.18	38,699
2016-02-11	$36.40	$37.00	$36.20	$36.72	$20.85	45,653
2016-02-10	$37.23	$37.74	$36.94	$36.97	$20.99	42,256
2016-02-09	$36.88	$37.34	$36.70	$37.00	$21.00	39,185
2016-02-08	$36.48	$37.17	$36.15	$37.14	$21.08	55,346
2016-02-05	$37.09	$37.43	$36.44	$36.80	$20.89	95,759
2016-02-04	$37.35	$37.90	$36.43	$37.06	$21.04	47,933
2016-02-03	$38.22	$38.22	$37.15	$37.37	$21.22	66,316
2016-02-02	$38.74	$38.76	$37.73	$37.95	$21.54	50,135
2016-02-01	$38.95	$39.43	$38.46	$39.13	$22.21	53,350
2016-01-29	$37.71	$39.10	$37.71	$39.08	$22.19	101,033
2016-01-28	$37.09	$37.75	$36.97	$37.67	$21.39	65,669
2016-01-27	$36.04	$37.10	$35.88	$36.50	$20.72	67,661
2016-01-26	$35.94	$36.50	$35.65	$36.04	$20.46	44,930
2016-01-25	$36.25	$36.38	$35.50	$35.70	$20.27	73,588
2016-01-22	$36.12	$36.49	$34.61	$36.33	$20.62	59,492
2016-01-21	$35.80	$36.38	$35.37	$35.77	$20.31	76,370
2016-01-20	$34.92	$36.32	$34.74	$36.06	$20.47	97,370
2016-01-19	$35.45	$35.75	$34.95	$35.40	$20.10	75,455
2016-01-15	$34.34	$35.13	$34.00	$34.91	$19.82	59,255
2016-01-14	$35.64	$36.01	$35.19	$35.44	$20.12	36,286
2016-01-13	$36.76	$36.84	$35.05	$35.34	$20.06	44,966
2016-01-12	$37.09	$37.15	$36.12	$36.71	$20.84	71,563
2016-01-11	$36.29	$36.84	$36.26	$36.67	$20.82	38,540
2016-01-08	$36.90	$37.00	$36.03	$36.18	$20.54	66,251
2016-01-07	$37.58	$37.63	$36.70	$36.72	$20.85	39,002
2016-01-06	$36.75	$37.47	$36.75	$37.36	$21.21	15,178
2016-01-05	$36.99	$37.26	$36.90	$37.09	$21.06	10,421
2016-01-04	$37.25	$37.78	$36.49	$36.78	$20.88	68,342
2015-12-31	$38.28	$38.72	$37.74	$37.79	$21.45	45,793
2015-12-30	$38.86	$38.86	$38.00	$38.26	$21.72	35,179
2015-12-29	$38.60	$38.90	$38.50	$38.87	$22.07	18,782
2015-12-28	$38.04	$38.37	$37.65	$38.33	$21.76	28,517
2015-12-24	$37.99	$38.38	$37.88	$38.12	$21.64	13,775
2015-12-23	$38.06	$38.08	$37.67	$37.95	$21.54	16,753
2015-12-22	$37.37	$38.00	$37.23	$37.99	$21.57	26,159
2015-12-21	$37.55	$37.76	$37.24	$37.55	$21.32	29,825
2015-12-18	$37.81	$37.92	$37.02	$37.38	$21.22	113,332
2015-12-17	$38.70	$38.70	$37.83	$38.04	$21.60	37,987
2015-12-16	$38.43	$38.82	$37.87	$38.74	$21.99	26,090
2015-12-15	$37.22	$38.74	$37.22	$38.32	$21.75	49,711
2015-12-14	$36.85	$37.79	$36.69	$37.32	$21.19	32,779
2015-12-11	$37.43	$37.94	$36.77	$36.95	$20.98	60,818
2015-12-10	$38.14	$38.82	$38.09	$38.13	$21.65	32,033
2015-12-09	$39.07	$39.74	$38.35	$38.43	$21.67	21,548
2015-12-08	$39.63	$39.75	$39.11	$39.31	$22.17	33,431
2015-12-07	$40.70	$40.70	$39.61	$39.85	$22.48	69,491
2015-12-04	$39.72	$40.66	$39.46	$40.61	$22.90	55,549
2015-12-03	$40.17	$40.72	$39.52	$39.62	$22.35	43,781
2015-12-02	$40.47	$40.47	$39.77	$40.21	$22.68	51,764
2015-12-01	$40.08	$40.61	$40.05	$40.57	$22.88	30,445
2015-11-30	$40.59	$40.60	$40.14	$40.27	$22.71	65,273
2015-11-27	$40.18	$40.69	$40.06	$40.65	$22.93	15,734
2015-11-25	$39.54	$40.28	$39.54	$40.21	$22.68	22,574
2015-11-24	$39.35	$40.25	$39.33	$39.94	$22.53	105,337
2015-11-23	$40.20	$40.55	$40.07	$40.32	$22.74	24,130
2015-11-20	$40.24	$40.78	$39.93	$40.30	$22.73	28,948
2015-11-19	$39.97	$40.04	$39.41	$39.98	$22.55	51,836
2015-11-18	$38.32	$40.22	$38.32	$40.18	$22.66	66,469
2015-11-17	$39.38	$39.71	$39.03	$39.37	$22.20	40,919
2015-11-16	$38.84	$39.45	$38.24	$39.32	$22.18	56,536
2015-11-13	$38.56	$39.45	$38.28	$38.84	$21.91	43,172
2015-11-12	$39.16	$39.45	$38.80	$38.91	$21.95	24,580
2015-11-11	$40.11	$40.18	$39.41	$39.63	$22.35	37,132
2015-11-10	$39.50	$40.39	$39.40	$40.23	$22.69	34,322
2015-11-09	$39.83	$40.60	$39.23	$39.60	$22.33	39,542
2015-11-06	$39.49	$40.61	$39.44	$40.50	$22.84	41,296
2015-11-05	$38.62	$39.50	$38.54	$39.32	$22.18	26,528
2015-11-04	$38.52	$39.01	$38.41	$38.66	$21.80	87,967
2015-11-03	$38.37	$39.00	$38.03	$38.47	$21.70	36,097
2015-11-02	$37.86	$38.40	$37.68	$38.21	$21.55	37,424
2015-10-30	$39.53	$39.53	$37.57	$37.68	$21.25	92,695
2015-10-29	$39.81	$40.17	$39.26	$39.71	$22.40	49,588
2015-10-28	$39.49	$41.97	$38.90	$39.93	$22.52	101,437
2015-10-27	$38.12	$39.05	$38.08	$38.34	$21.62	59,362
2015-10-26	$37.93	$38.79	$37.40	$38.49	$21.71	43,657
2015-10-23	$37.58	$38.49	$37.28	$38.15	$21.52	52,235
2015-10-22	$37.43	$37.84	$37.00	$37.52	$21.16	39,533
2015-10-21	$37.44	$37.87	$36.79	$36.91	$20.82	39,856
2015-10-20	$36.92	$37.64	$36.90	$37.51	$21.16	21,142
2015-10-19	$36.97	$37.75	$36.90	$36.99	$20.86	86,605
2015-10-16	$37.26	$37.48	$36.77	$37.33	$21.05	58,705
2015-10-15	$36.32	$37.38	$36.05	$37.16	$20.96	130,030
2015-10-14	$37.03	$37.45	$36.07	$36.11	$20.37	41,563
2015-10-13	$37.25	$37.75	$37.01	$37.05	$20.90	35,728
2015-10-12	$37.06	$37.64	$36.94	$37.46	$21.13	44,441
2015-10-09	$37.56	$37.75	$37.12	$37.25	$21.01	33,596
2015-10-08	$36.76	$37.51	$36.28	$37.42	$21.11	49,709
2015-10-07	$36.00	$36.95	$36.00	$36.84	$20.78	61,592
2015-10-06	$35.94	$36.43	$35.71	$35.76	$20.17	46,813
2015-10-05	$36.11	$36.51	$35.81	$36.24	$20.44	42,668
2015-10-02	$35.74	$35.97	$34.71	$35.75	$20.16	78,523
2015-10-01	$36.53	$36.66	$35.56	$36.12	$20.37	80,633
2015-09-30	$36.40	$36.73	$35.94	$36.35	$20.50	55,871
2015-09-29	$36.21	$36.27	$35.31	$35.96	$20.28	53,858
2015-09-28	$36.00	$36.40	$34.83	$36.01	$20.31	76,316
2015-09-25	$36.61	$36.83	$36.04	$36.07	$20.34	61,348
2015-09-24	$35.71	$36.37	$35.67	$36.27	$20.46	55,897
2015-09-23	$35.55	$36.17	$35.28	$35.92	$20.26	56,071
2015-09-22	$35.66	$36.11	$35.57	$35.67	$20.12	78,790
2015-09-21	$35.87	$36.23	$34.86	$35.97	$20.29	71,825
2015-09-18	$35.77	$35.87	$35.32	$35.49	$20.02	142,778
2015-09-17	$35.86	$36.56	$35.29	$35.90	$20.25	160,751
2015-09-16	$35.93	$36.09	$35.06	$35.63	$20.10	53,498
2015-09-15	$35.14	$36.07	$35.14	$35.89	$20.24	69,130
2015-09-14	$35.18	$35.55	$34.81	$35.25	$19.88	44,240
2015-09-11	$34.73	$35.52	$34.62	$35.17	$19.84	55,139
2015-09-10	$34.59	$35.19	$34.24	$35.03	$19.76	64,496
2015-09-09	$35.40	$35.55	$34.67	$34.75	$19.47	53,455
2015-09-08	$34.69	$35.40	$34.43	$34.96	$19.58	56,545
2015-09-04	$34.00	$34.49	$33.93	$34.25	$19.19	27,683
2015-09-03	$34.15	$35.06	$34.15	$34.31	$19.22	71,456
2015-09-02	$34.28	$34.69	$34.16	$34.56	$19.36	38,897

Stock Yards Bancorp Inc (SYBT) News Headlines

Recent Stock Yards Bancorp Inc (SYBT) News

Similar Companies to Stock Yards Bancorp Inc (SYBT) in the Banks-Regional Industry

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

Stock Yards Bancorp Inc (SYBT) Exchange: NASDAQ