Trico Bancshares (TCBK) Stock

Data as of April 24, 2024

$32.62 ($0.17) 0.52%

Trico Bancshares - Daily Information

Click for more stock information on Trico Bancshares.

Daily Information	Data
Date	April 24, 2024
Open	$32.52
Previous Close	$32.62
High	$32.72
Low	$32.20
Adjusted Open	$32.52
Previous Adjusted Close	$32.62
Adjusted High	$32.72
Adjusted Low	$32.20

About Trico Bancshares (TCBK)

Trico Bancshares, headquartered in Chico, California and established in 2014, is a publicly traded bank holding company offering commercial and retail banking services. It has successfully grown from a single location five years ago to 12 today. Trico Bancshares have reported profitable income every year since their inception and their assets have increased 33% over the last year to reach $631 million. The company has offered free checking, savings, and loan products to individuals and businesses, and aims to promote financial independence and economic development within the communities they serve. Additionally, the company actively supports local organizations and events including United Way and the Chico Children's Museum. Trico is a publicly traded bank, with 12 branches spanning seven counties in California's Central Valley and over 130 employees.

Invest in Trico Bancshares (TCBK)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Trico Bancshares (TCBK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$32.52	$32.72	$32.20	$32.62	$32.62	62,836
2024-04-11	$32.74	$32.74	$31.96	$32.45	$32.45	103,125
2024-04-10	$33.38	$33.41	$31.99	$32.41	$32.41	96,128
2024-04-09	$34.49	$34.81	$34.40	$34.49	$34.49	44,909
2024-04-08	$34.28	$34.62	$34.19	$34.44	$34.44	51,578
2024-04-05	$34.27	$34.27	$33.91	$34.08	$34.08	100,981
2024-04-04	$34.70	$35.18	$34.31	$34.38	$34.38	67,582
2024-04-03	$34.17	$34.60	$34.10	$34.22	$34.22	86,152
2024-04-02	$35.25	$35.38	$34.33	$34.59	$34.59	118,039
2024-04-01	$36.75	$36.75	$35.12	$35.58	$35.58	115,298
2024-03-28	$36.63	$37.07	$36.46	$36.78	$36.78	149,985
2024-03-27	$35.19	$36.63	$35.19	$36.63	$36.63	77,720
2024-03-26	$35.33	$35.65	$34.70	$35.08	$35.08	67,422
2024-03-25	$35.21	$35.76	$34.89	$35.06	$35.06	50,793
2024-03-22	$35.85	$35.99	$34.96	$34.97	$34.97	126,632
2024-03-21	$35.38	$35.96	$35.28	$35.77	$35.77	131,553
2024-03-20	$33.32	$35.76	$33.32	$35.25	$35.25	104,467
2024-03-19	$33.60	$34.09	$33.60	$33.67	$33.67	100,828
2024-03-18	$34.43	$34.47	$33.46	$33.56	$33.56	116,661
2024-03-15	$33.41	$34.56	$33.41	$34.49	$34.49	359,066
2024-03-14	$34.53	$34.53	$33.28	$33.42	$33.42	122,180
2024-03-13	$34.42	$35.33	$34.42	$34.76	$34.76	141,403
2024-03-12	$34.76	$34.76	$34.15	$34.61	$34.61	182,579
2024-03-11	$35.27	$35.48	$34.87	$34.94	$34.94	67,131
2024-03-08	$35.97	$36.07	$35.11	$35.39	$35.39	76,474
2024-03-07	$35.32	$36.08	$34.83	$35.23	$35.23	99,023
2024-03-06	$36.27	$36.27	$34.06	$34.95	$34.95	467,097
2024-03-05	$34.75	$36.74	$34.75	$36.27	$36.27	209,274
2024-03-04	$34.94	$37.39	$34.22	$35.14	$35.14	523,979
2024-03-01	$33.21	$33.29	$32.54	$33.07	$33.07	110,740
2024-02-29	$33.88	$34.23	$33.28	$33.41	$33.41	89,837
2024-02-28	$33.11	$33.39	$32.79	$33.06	$33.06	85,782
2024-02-27	$33.77	$34.14	$33.16	$33.44	$33.44	72,495
2024-02-26	$33.87	$33.97	$32.85	$33.30	$33.30	91,343
2024-02-23	$33.75	$34.32	$33.36	$33.95	$33.95	79,636
2024-02-22	$34.05	$34.34	$33.45	$33.66	$33.66	89,157
2024-02-21	$34.75	$34.81	$34.01	$34.21	$34.21	77,651
2024-02-20	$34.66	$35.53	$34.42	$34.95	$34.95	121,435
2024-02-16	$35.47	$35.94	$35.16	$35.20	$35.20	85,047
2024-02-15	$34.92	$36.10	$34.81	$35.93	$35.93	108,716
2024-02-14	$34.90	$35.29	$34.09	$34.59	$34.59	94,527
2024-02-13	$34.56	$35.95	$33.91	$34.48	$34.48	235,225
2024-02-12	$34.59	$36.29	$34.59	$36.23	$36.23	177,217
2024-02-09	$33.54	$34.73	$32.87	$34.72	$34.72	141,784
2024-02-08	$33.79	$34.19	$33.44	$33.46	$33.46	173,532
2024-02-07	$34.15	$34.55	$33.22	$33.92	$33.92	103,698
2024-02-06	$34.28	$34.93	$33.88	$34.26	$34.26	122,663
2024-02-05	$34.68	$34.97	$33.82	$34.28	$34.28	201,779
2024-02-02	$34.53	$35.55	$33.89	$35.15	$35.15	207,527
2024-02-01	$36.86	$37.99	$34.65	$35.27	$35.27	132,137
2024-01-31	$37.82	$38.27	$36.32	$36.35	$36.35	129,643
2024-01-30	$38.81	$39.04	$38.51	$38.62	$38.62	42,556
2024-01-29	$37.96	$38.81	$37.88	$38.79	$38.79	88,385
2024-01-26	$38.34	$38.46	$37.31	$37.81	$37.81	76,741
2024-01-25	$40.39	$40.39	$37.15	$38.27	$38.27	105,698
2024-01-24	$40.24	$40.51	$39.42	$39.76	$39.76	61,820
2024-01-23	$40.89	$41.30	$39.81	$39.95	$39.95	73,887
2024-01-22	$39.89	$40.53	$39.78	$40.46	$40.46	73,337
2024-01-19	$39.12	$39.61	$38.69	$39.42	$39.42	74,352
2024-01-18	$38.73	$39.25	$37.89	$39.18	$39.18	75,689
2024-01-17	$37.77	$38.76	$37.77	$38.61	$38.61	57,687
2024-01-16	$39.12	$39.30	$38.54	$38.60	$38.60	76,930
2024-01-12	$40.61	$40.83	$39.55	$39.86	$39.86	60,533
2024-01-11	$40.12	$41.11	$39.25	$40.01	$40.01	59,777
2024-01-10	$40.11	$40.61	$39.96	$40.61	$40.61	51,308
2024-01-09	$40.34	$40.77	$40.01	$40.32	$40.32	59,383
2024-01-08	$40.87	$41.27	$40.21	$40.98	$40.98	113,776
2024-01-05	$40.83	$41.73	$40.70	$40.79	$40.79	125,306
2024-01-04	$41.39	$42.22	$41.01	$41.26	$41.26	68,844
2024-01-03	$42.97	$42.97	$41.16	$41.21	$41.21	96,742
2024-01-02	$42.49	$43.72	$42.49	$43.24	$43.24	65,918
2023-12-29	$43.71	$43.90	$42.96	$42.97	$42.97	71,084
2023-12-28	$44.00	$44.45	$42.35	$44.02	$44.02	54,987
2023-12-27	$44.11	$44.60	$43.95	$44.46	$44.46	55,092
2023-12-26	$43.70	$44.62	$43.68	$44.48	$44.48	58,689
2023-12-22	$43.12	$45.22	$43.12	$43.39	$43.39	65,278
2023-12-21	$43.06	$43.23	$42.55	$43.06	$43.06	52,429
2023-12-20	$43.45	$44.61	$42.58	$42.69	$42.69	95,509
2023-12-19	$42.81	$43.79	$42.74	$43.41	$43.41	76,858
2023-12-18	$42.74	$42.93	$42.05	$42.43	$42.43	70,568
2023-12-15	$43.44	$43.47	$41.99	$42.62	$42.62	237,255
2023-12-14	$42.58	$45.84	$42.45	$43.18	$43.18	163,009
2023-12-13	$38.96	$41.40	$38.43	$41.26	$41.26	161,844
2023-12-12	$39.00	$39.10	$38.40	$38.67	$38.67	84,005
2023-12-11	$39.40	$39.78	$38.29	$39.11	$39.11	79,976
2023-12-08	$39.34	$39.75	$39.25	$39.40	$39.40	90,190
2023-12-07	$38.25	$39.10	$38.25	$39.10	$39.10	100,086
2023-12-06	$37.95	$39.66	$37.95	$38.21	$37.92	136,152
2023-12-05	$37.29	$37.93	$37.10	$37.67	$37.38	84,457
2023-12-04	$36.62	$37.42	$36.62	$37.28	$37.28	234,497
2023-12-01	$34.42	$37.18	$34.26	$37.01	$37.01	109,686
2023-11-30	$35.42	$35.46	$34.17	$34.42	$34.42	189,616
2023-11-29	$35.22	$35.70	$34.91	$35.25	$35.25	57,549
2023-11-28	$35.16	$35.16	$34.59	$34.77	$34.77	50,149
2023-11-27	$35.56	$35.77	$34.97	$35.11	$35.11	64,334
2023-11-24	$36.03	$36.08	$35.51	$35.88	$35.88	14,474
2023-11-22	$36.22	$36.44	$35.67	$35.85	$35.85	69,449
2023-11-21	$36.82	$36.82	$35.74	$35.74	$35.74	32,052
2023-11-20	$37.02	$37.18	$36.25	$36.85	$36.85	58,867
2023-11-17	$37.70	$38.29	$37.14	$37.22	$37.22	83,800
2023-11-16	$37.25	$37.46	$36.40	$37.21	$37.21	75,856
2023-11-15	$37.30	$38.02	$37.30	$37.49	$37.49	79,805
2023-11-14	$35.13	$37.42	$35.05	$37.41	$37.41	129,995
2023-11-13	$33.43	$34.21	$33.29	$34.07	$34.07	41,721
2023-11-10	$34.10	$34.10	$33.57	$33.70	$33.70	66,545
2023-11-09	$34.53	$34.53	$33.58	$33.93	$33.93	50,213
2023-11-08	$35.06	$35.06	$34.20	$34.47	$34.47	64,279
2023-11-07	$34.80	$35.30	$34.56	$35.03	$35.03	61,038
2023-11-06	$35.28	$35.31	$34.67	$35.02	$35.02	81,027
2023-11-03	$34.77	$35.86	$34.73	$35.42	$35.42	101,348
2023-11-02	$32.50	$33.78	$32.42	$33.78	$33.78	82,132
2023-11-01	$32.24	$32.61	$31.94	$32.49	$32.49	60,424
2023-10-31	$32.11	$32.40	$31.90	$32.35	$32.35	43,119
2023-10-30	$32.71	$33.15	$32.04	$32.10	$32.10	83,609
2023-10-27	$32.20	$32.92	$31.80	$32.70	$32.70	107,865
2023-10-26	$30.21	$32.48	$30.21	$32.38	$32.38	79,322
2023-10-25	$30.02	$30.33	$29.38	$30.23	$30.23	58,489
2023-10-24	$30.91	$30.91	$29.95	$30.25	$30.25	83,805
2023-10-23	$30.54	$31.33	$30.29	$30.74	$30.74	55,092
2023-10-20	$31.99	$32.04	$30.69	$30.71	$30.71	90,066
2023-10-19	$31.46	$32.04	$31.24	$31.97	$31.97	72,132
2023-10-18	$31.99	$32.16	$31.44	$31.47	$31.47	60,612
2023-10-17	$31.45	$32.61	$31.45	$32.17	$32.17	86,458
2023-10-16	$31.51	$32.03	$31.51	$31.70	$31.70	49,943
2023-10-13	$32.24	$32.29	$31.33	$31.40	$31.40	43,788
2023-10-12	$32.62	$32.63	$31.81	$31.95	$31.95	72,436
2023-10-11	$32.39	$32.73	$32.08	$32.56	$32.56	50,702
2023-10-10	$31.98	$32.60	$31.98	$32.30	$32.30	57,409
2023-10-09	$31.18	$32.12	$30.93	$31.87	$31.87	64,847
2023-10-06	$31.61	$32.24	$31.23	$31.50	$31.50	182,405
2023-10-05	$30.98	$31.98	$30.72	$31.85	$31.85	120,933
2023-10-04	$30.23	$31.18	$30.10	$31.15	$31.15	149,266
2023-10-03	$30.95	$31.60	$30.04	$30.25	$30.25	89,559
2023-10-02	$31.78	$32.26	$31.01	$31.10	$31.10	129,795
2023-09-29	$32.04	$32.48	$31.86	$32.03	$32.03	107,734
2023-09-28	$31.16	$31.88	$31.01	$31.81	$31.81	102,791
2023-09-27	$31.34	$31.62	$31.08	$31.16	$31.16	53,135
2023-09-26	$31.61	$32.06	$31.19	$31.29	$31.29	55,644
2023-09-25	$31.21	$32.01	$31.21	$31.95	$31.95	56,260
2023-09-22	$31.79	$31.95	$31.26	$31.36	$31.36	56,761
2023-09-21	$31.55	$31.90	$31.37	$31.64	$31.64	73,882
2023-09-20	$32.15	$32.34	$31.80	$31.92	$31.92	54,333
2023-09-19	$32.47	$32.47	$31.90	$31.95	$31.95	60,040
2023-09-18	$33.24	$33.24	$32.32	$32.36	$32.36	47,095
2023-09-15	$33.27	$33.85	$32.79	$33.32	$33.32	199,038
2023-09-14	$32.69	$33.26	$32.46	$33.21	$33.21	101,736
2023-09-13	$32.72	$33.04	$32.17	$32.33	$32.33	65,674
2023-09-12	$32.15	$32.74	$32.15	$32.60	$32.60	71,974
2023-09-11	$32.39	$32.64	$31.85	$32.17	$32.17	76,429
2023-09-08	$32.20	$32.46	$31.96	$32.29	$32.29	72,270
2023-09-07	$32.41	$32.75	$32.06	$32.18	$32.18	86,659
2023-09-06	$33.77	$34.11	$32.95	$33.10	$32.79	55,300
2023-09-05	$34.69	$34.69	$33.71	$33.84	$33.53	106,529
2023-09-01	$34.60	$35.21	$34.60	$34.94	$34.94	59,106
2023-08-31	$34.56	$34.87	$34.19	$34.34	$34.34	69,151
2023-08-30	$35.01	$35.08	$34.36	$34.68	$34.68	62,027
2023-08-29	$34.96	$35.22	$34.88	$35.05	$35.05	72,383
2023-08-28	$34.78	$35.42	$34.78	$34.96	$34.96	58,693
2023-08-25	$35.17	$35.17	$34.50	$34.65	$34.65	54,494
2023-08-24	$34.76	$35.58	$34.61	$35.05	$35.05	71,338
2023-08-23	$34.65	$35.22	$34.65	$34.95	$34.95	59,264
2023-08-22	$35.51	$35.74	$34.53	$34.77	$34.77	62,247
2023-08-21	$36.01	$36.40	$35.21	$35.58	$35.58	52,972
2023-08-18	$36.03	$36.62	$36.00	$36.03	$36.03	54,488
2023-08-17	$36.52	$37.03	$36.39	$36.44	$36.44	52,778
2023-08-16	$36.35	$36.90	$36.18	$36.55	$36.55	54,643
2023-08-15	$37.13	$37.38	$36.30	$36.45	$36.45	47,523
2023-08-14	$38.11	$38.11	$37.44	$37.70	$37.70	35,897
2023-08-11	$37.99	$38.45	$37.87	$38.36	$38.36	49,455
2023-08-10	$38.23	$38.61	$37.85	$38.32	$38.32	62,791
2023-08-09	$37.85	$38.38	$37.51	$38.23	$38.23	58,079
2023-08-08	$37.69	$38.11	$36.62	$38.03	$38.03	54,942
2023-08-07	$37.97	$38.69	$37.97	$38.46	$38.46	42,281
2023-08-04	$37.55	$38.05	$37.54	$38.01	$38.01	68,806
2023-08-03	$37.19	$38.12	$36.67	$37.58	$37.58	63,457
2023-08-02	$36.31	$37.36	$36.31	$37.24	$37.24	60,990
2023-08-01	$37.10	$37.10	$36.17	$36.90	$36.90	60,543
2023-07-31	$37.30	$38.34	$37.02	$37.38	$37.38	61,950
2023-07-28	$37.71	$38.14	$37.13	$37.43	$37.43	68,795
2023-07-27	$39.19	$39.34	$37.19	$37.53	$37.53	119,825
2023-07-26	$38.47	$39.78	$38.47	$39.10	$39.10	135,500
2023-07-25	$38.73	$38.86	$37.88	$38.07	$38.07	76,075
2023-07-24	$38.74	$39.40	$38.31	$38.77	$38.77	75,327
2023-07-21	$39.07	$39.07	$38.11	$38.67	$38.67	99,335
2023-07-20	$38.22	$38.91	$37.68	$38.84	$38.84	133,793
2023-07-19	$37.47	$38.54	$37.20	$38.22	$38.22	89,340
2023-07-18	$36.22	$37.40	$36.22	$37.27	$37.27	96,650
2023-07-17	$34.86	$36.53	$34.70	$36.25	$36.25	62,281
2023-07-14	$35.31	$35.31	$34.52	$35.10	$35.10	63,690
2023-07-13	$34.72	$35.30	$34.55	$35.15	$35.15	59,891
2023-07-12	$34.00	$34.62	$33.88	$34.55	$34.55	72,774
2023-07-11	$33.65	$33.65	$32.99	$33.30	$33.30	76,632
2023-07-10	$32.97	$34.00	$32.82	$33.33	$33.33	73,546
2023-07-07	$32.32	$33.45	$32.32	$33.03	$33.03	98,518
2023-07-06	$32.97	$32.97	$32.02	$32.27	$32.27	65,201
2023-07-05	$33.73	$33.89	$33.10	$33.43	$33.43	54,487
2023-07-03	$33.39	$34.12	$33.38	$33.87	$33.87	38,154
2023-06-30	$34.24	$34.24	$33.17	$33.20	$33.20	59,969
2023-06-29	$33.65	$34.35	$33.65	$33.97	$33.97	55,912
2023-06-28	$33.46	$33.62	$32.71	$33.17	$33.17	52,849
2023-06-27	$33.25	$33.86	$32.82	$33.39	$33.39	81,950
2023-06-26	$33.63	$34.26	$32.97	$33.03	$33.03	89,892
2023-06-23	$33.83	$34.55	$32.92	$33.41	$33.41	276,723
2023-06-22	$35.39	$35.39	$33.99	$34.21	$34.21	73,959
2023-06-21	$36.49	$36.49	$35.45	$35.50	$35.50	80,604
2023-06-20	$37.42	$37.42	$36.46	$36.68	$36.68	90,556
2023-06-16	$38.23	$38.23	$36.87	$37.48	$37.48	146,891
2023-06-15	$36.77	$37.98	$36.77	$37.91	$37.91	82,923
2023-06-14	$37.93	$38.21	$36.59	$37.04	$37.04	70,954
2023-06-13	$37.52	$38.14	$37.18	$37.84	$37.84	104,341
2023-06-12	$37.36	$38.03	$36.79	$37.21	$37.21	72,965
2023-06-09	$38.32	$38.32	$36.77	$37.14	$37.14	65,053
2023-06-08	$38.70	$38.70	$37.55	$38.47	$38.47	138,613
2023-06-07	$37.65	$39.68	$37.59	$39.13	$38.83	148,659
2023-06-06	$35.28	$38.13	$35.15	$37.29	$37.00	131,043
2023-06-05	$36.44	$36.47	$34.92	$35.18	$35.18	102,581
2023-06-02	$34.43	$36.72	$34.00	$36.58	$36.58	118,657
2023-06-01	$32.81	$34.26	$32.09	$33.65	$33.65	81,017
2023-05-31	$33.46	$33.46	$32.05	$32.56	$32.56	127,521
2023-05-30	$34.23	$34.23	$33.11	$33.48	$33.48	70,665
2023-05-26	$34.20	$34.55	$33.81	$33.96	$33.96	66,803
2023-05-25	$35.01	$35.61	$33.75	$34.14	$34.14	76,386
2023-05-24	$35.58	$35.89	$34.95	$35.19	$35.19	110,038
2023-05-23	$34.66	$36.11	$34.66	$35.67	$35.67	150,007
2023-05-22	$33.86	$34.66	$33.26	$34.48	$34.48	221,894
2023-05-19	$34.90	$34.90	$33.26	$33.55	$33.55	96,425
2023-05-18	$34.34	$34.61	$33.89	$34.30	$34.30	89,585
2023-05-17	$32.07	$34.36	$32.07	$34.24	$34.24	129,701
2023-05-16	$31.67	$32.12	$31.49	$31.64	$31.64	83,894
2023-05-15	$31.10	$31.88	$31.10	$31.45	$31.45	57,831
2023-05-12	$31.00	$31.37	$30.34	$30.96	$30.96	72,559
2023-05-11	$30.93	$31.05	$30.42	$30.81	$30.81	81,597
2023-05-10	$31.14	$31.24	$30.68	$31.08	$31.08	73,368
2023-05-09	$30.60	$31.38	$29.96	$30.71	$30.71	71,562
2023-05-08	$31.80	$31.80	$30.21	$30.72	$30.72	97,336
2023-05-05	$30.40	$31.50	$30.05	$31.06	$31.06	149,427
2023-05-04	$30.60	$31.13	$28.66	$29.26	$29.26	188,402
2023-05-03	$32.17	$33.50	$31.11	$31.31	$31.31	107,556
2023-05-02	$34.89	$34.89	$31.87	$32.16	$32.16	143,023
2023-05-01	$35.62	$36.07	$34.53	$34.70	$34.70	83,690
2023-04-28	$35.78	$36.78	$35.76	$35.81	$35.81	67,715
2023-04-27	$36.26	$37.10	$35.94	$36.09	$36.09	71,614
2023-04-26	$36.77	$37.80	$35.70	$36.28	$36.28	68,095
2023-04-25	$37.70	$38.10	$36.33	$36.62	$36.62	73,016
2023-04-24	$38.42	$38.62	$37.81	$37.89	$37.89	47,827
2023-04-21	$38.52	$38.93	$37.90	$38.35	$38.35	62,530
2023-04-20	$38.89	$38.95	$38.14	$38.70	$38.70	72,173
2023-04-19	$38.42	$39.43	$38.24	$39.11	$39.11	63,779
2023-04-18	$39.49	$39.49	$38.04	$38.28	$38.28	82,280
2023-04-17	$38.79	$39.68	$38.40	$39.53	$39.53	52,425
2023-04-14	$40.30	$40.40	$38.67	$38.83	$38.83	74,855
2023-04-13	$40.19	$40.39	$39.75	$39.96	$39.96	92,519
2023-04-12	$40.43	$40.58	$39.51	$40.05	$40.05	48,418
2023-04-11	$40.73	$40.88	$40.21	$40.21	$40.21	53,487
2023-04-10	$40.68	$41.31	$40.29	$40.55	$40.55	169,245
2023-04-06	$40.31	$41.11	$40.31	$40.98	$40.98	70,406
2023-04-05	$40.10	$40.79	$40.07	$40.54	$40.54	65,322
2023-04-04	$41.71	$41.71	$39.69	$40.42	$40.42	91,466
2023-04-03	$41.55	$41.87	$40.91	$41.59	$41.59	85,161
2023-03-31	$41.08	$41.79	$40.99	$41.59	$41.59	115,655
2023-03-30	$42.24	$42.24	$40.54	$40.86	$40.86	53,712
2023-03-29	$42.41	$42.41	$41.39	$41.97	$41.97	66,895
2023-03-28	$42.50	$43.19	$41.72	$42.01	$42.01	109,114
2023-03-27	$43.70	$44.35	$42.62	$42.63	$42.63	64,179
2023-03-24	$40.88	$42.98	$40.46	$42.95	$42.95	120,391
2023-03-23	$43.00	$43.93	$41.28	$41.43	$41.43	121,439
2023-03-22	$45.22	$45.65	$42.61	$42.69	$42.69	114,241
2023-03-21	$45.60	$46.37	$45.10	$45.38	$45.38	220,982
2023-03-20	$43.75	$45.59	$43.62	$44.02	$44.02	196,855
2023-03-17	$45.46	$45.46	$43.26	$43.44	$43.44	390,014
2023-03-16	$43.20	$46.43	$43.00	$45.85	$45.85	170,644
2023-03-15	$42.43	$44.50	$41.51	$44.09	$43.80	214,998
2023-03-14	$45.42	$45.80	$42.99	$43.63	$43.35	184,085
2023-03-13	$43.30	$44.82	$41.08	$42.45	$42.45	226,170
2023-03-10	$45.15	$46.02	$43.54	$44.74	$44.74	168,959
2023-03-09	$48.59	$48.89	$45.79	$45.92	$45.92	122,596
2023-03-08	$49.72	$50.00	$47.74	$48.91	$48.91	142,752
2023-03-07	$50.43	$50.70	$49.50	$49.64	$49.64	156,359
2023-03-06	$51.09	$51.70	$50.37	$50.67	$50.67	64,906
2023-03-03	$50.38	$51.00	$49.91	$50.92	$50.92	64,089
2023-03-02	$50.13	$50.31	$49.76	$50.23	$50.23	68,725
2023-03-01	$50.21	$50.53	$49.95	$50.41	$50.41	73,145
2023-02-28	$50.31	$50.94	$50.26	$50.51	$50.51	81,563
2023-02-27	$50.43	$50.73	$49.99	$50.22	$50.22	51,155
2023-02-24	$50.22	$50.23	$49.76	$50.14	$50.14	61,569
2023-02-23	$50.46	$50.85	$49.99	$50.37	$50.37	53,502
2023-02-22	$50.89	$50.96	$50.04	$50.26	$50.26	83,893
2023-02-21	$51.01	$51.20	$50.50	$50.77	$50.77	69,740
2023-02-17	$50.76	$51.35	$50.33	$51.11	$51.11	76,157
2023-02-16	$50.38	$50.66	$50.12	$50.47	$50.47	57,111
2023-02-15	$50.14	$50.94	$50.02	$50.83	$50.83	45,144
2023-02-14	$51.06	$51.08	$50.20	$50.48	$50.48	55,747
2023-02-13	$50.80	$51.27	$50.67	$51.08	$51.08	56,058
2023-02-10	$50.66	$50.99	$50.28	$50.85	$50.85	48,524
2023-02-09	$51.50	$51.86	$50.39	$50.69	$50.69	44,764
2023-02-08	$51.64	$52.12	$50.27	$51.49	$51.49	58,246
2023-02-07	$51.51	$52.04	$50.73	$51.98	$51.98	69,556
2023-02-06	$52.28	$52.28	$51.35	$51.60	$51.60	68,034
2023-02-03	$51.33	$52.66	$50.15	$52.55	$52.55	84,331
2023-02-02	$50.72	$51.50	$50.49	$51.43	$51.43	88,332
2023-02-01	$50.32	$51.06	$50.02	$50.53	$50.53	85,853
2023-01-31	$49.67	$51.09	$49.04	$50.55	$50.55	94,050
2023-01-30	$49.75	$50.20	$49.64	$49.88	$49.88	73,556
2023-01-27	$49.20	$50.17	$49.20	$49.81	$49.81	49,340
2023-01-26	$48.76	$49.18	$47.92	$49.06	$49.06	63,192
2023-01-25	$49.15	$49.34	$48.59	$48.79	$48.79	65,974
2023-01-24	$48.75	$49.23	$48.04	$48.88	$48.88	55,489
2023-01-23	$48.75	$48.82	$48.31	$48.47	$48.47	47,533
2023-01-20	$48.94	$49.03	$48.33	$48.74	$48.74	62,950
2023-01-19	$48.52	$49.59	$47.93	$48.31	$48.31	64,516
2023-01-18	$49.61	$49.95	$48.54	$48.67	$48.67	49,462
2023-01-17	$50.36	$50.60	$49.48	$49.68	$49.68	44,717
2023-01-13	$49.36	$50.22	$49.07	$50.14	$50.14	43,322
2023-01-12	$48.74	$50.03	$48.54	$49.62	$49.62	46,361
2023-01-11	$48.60	$48.75	$48.16	$48.52	$48.52	66,188
2023-01-10	$48.82	$49.13	$48.29	$48.40	$48.40	79,139
2023-01-09	$50.14	$50.43	$48.61	$48.80	$48.80	77,657
2023-01-06	$49.05	$50.08	$49.05	$49.83	$49.83	55,413
2023-01-05	$49.66	$49.66	$48.82	$48.83	$48.83	54,072
2023-01-04	$50.41	$51.00	$49.74	$49.89	$49.89	56,467
2023-01-03	$51.33	$51.74	$49.89	$50.08	$50.08	69,292
2022-12-30	$50.89	$51.27	$50.71	$50.99	$50.99	59,995
2022-12-29	$50.48	$51.23	$50.43	$50.99	$50.99	55,315
2022-12-28	$50.55	$50.78	$50.16	$50.16	$50.16	60,096
2022-12-27	$50.77	$50.77	$50.23	$50.31	$50.31	35,233
2022-12-23	$49.70	$52.20	$49.70	$50.54	$50.54	46,043
2022-12-22	$49.76	$49.92	$48.92	$49.57	$49.57	59,783
2022-12-21	$49.10	$50.29	$48.83	$49.98	$49.98	58,201
2022-12-20	$48.86	$49.32	$48.44	$48.61	$48.61	54,359
2022-12-19	$48.58	$49.30	$48.24	$48.69	$48.69	75,805
2022-12-16	$48.71	$48.95	$48.39	$48.58	$48.58	210,946
2022-12-15	$49.39	$50.02	$48.42	$48.63	$48.63	80,931
2022-12-14	$51.07	$51.32	$49.89	$49.90	$49.90	57,741
2022-12-13	$52.30	$52.84	$50.55	$50.99	$50.99	80,923
2022-12-12	$50.85	$51.68	$50.54	$51.50	$51.50	51,077
2022-12-09	$51.18	$51.35	$50.63	$50.92	$50.92	47,079
2022-12-08	$50.94	$51.63	$50.51	$51.18	$51.18	47,087
2022-12-07	$51.94	$52.40	$51.36	$51.46	$51.16	43,928
2022-12-06	$51.82	$52.46	$51.29	$51.89	$51.59	74,954
2022-12-05	$53.29	$53.29	$51.13	$52.06	$51.76	81,568
2022-12-02	$53.16	$54.81	$53.02	$53.41	$53.41	97,929
2022-12-01	$54.57	$54.57	$53.19	$53.72	$53.72	75,645
2022-11-30	$53.28	$54.90	$51.85	$54.50	$54.50	170,864
2022-11-29	$53.23	$53.79	$52.87	$53.06	$53.06	60,877
2022-11-28	$54.28	$54.28	$52.76	$52.80	$52.80	63,571
2022-11-25	$53.88	$54.37	$53.88	$54.29	$54.29	21,768
2022-11-23	$53.60	$53.96	$53.20	$53.57	$53.57	65,916
2022-11-22	$55.13	$55.36	$53.41	$53.56	$53.56	93,862
2022-11-21	$54.37	$54.79	$53.71	$54.69	$54.69	78,372
2022-11-18	$54.89	$55.10	$53.94	$54.04	$54.04	87,145
2022-11-17	$54.72	$54.72	$53.87	$54.32	$54.32	68,126
2022-11-16	$55.94	$55.94	$52.85	$54.75	$54.75	76,958
2022-11-15	$55.81	$56.30	$55.18	$55.80	$55.80	77,032
2022-11-14	$55.63	$56.31	$55.40	$55.45	$55.45	70,545
2022-11-11	$58.02	$58.44	$55.52	$55.63	$55.63	70,109
2022-11-10	$57.11	$58.60	$56.76	$57.91	$57.91	83,509
2022-11-09	$56.78	$56.78	$55.58	$55.96	$55.96	57,694
2022-11-08	$56.92	$57.46	$56.32	$56.87	$56.87	58,814
2022-11-07	$57.84	$58.14	$56.87	$56.95	$56.95	58,506
2022-11-04	$56.58	$58.00	$55.90	$57.84	$57.84	58,207
2022-11-03	$56.26	$56.60	$55.84	$56.18	$56.18	55,289
2022-11-02	$57.39	$58.00	$56.54	$56.68	$56.68	85,348
2022-11-01	$57.98	$58.62	$57.62	$57.64	$57.64	75,884
2022-10-31	$57.14	$58.13	$56.89	$57.91	$57.91	125,463
2022-10-28	$55.83	$57.23	$55.74	$57.11	$57.11	130,818
2022-10-27	$53.98	$55.68	$53.80	$55.40	$55.40	132,984
2022-10-26	$52.14	$53.99	$50.73	$53.02	$53.02	93,944
2022-10-25	$50.83	$51.72	$50.64	$51.62	$51.62	64,102
2022-10-24	$50.77	$51.31	$50.66	$51.09	$51.09	81,729
2022-10-21	$50.04	$50.70	$49.51	$50.55	$50.55	107,119
2022-10-20	$51.50	$51.74	$49.76	$50.16	$50.16	68,789
2022-10-19	$50.96	$51.57	$50.54	$51.42	$51.42	62,149
2022-10-18	$51.69	$52.10	$51.02	$51.31	$51.31	79,588
2022-10-17	$50.80	$51.30	$50.70	$51.25	$51.25	114,488
2022-10-14	$50.89	$51.92	$49.90	$50.36	$50.36	129,040
2022-10-13	$47.74	$50.93	$47.74	$50.80	$50.80	116,422
2022-10-12	$47.95	$48.57	$47.26	$48.09	$48.09	46,804
2022-10-11	$47.51	$48.31	$47.48	$48.19	$48.19	57,933
2022-10-10	$47.36	$47.85	$47.19	$47.73	$47.73	52,449
2022-10-07	$47.26	$47.26	$46.59	$47.01	$47.01	107,369
2022-10-06	$46.80	$47.42	$46.77	$47.36	$47.36	57,804
2022-10-05	$46.65	$47.43	$46.44	$47.01	$47.01	46,508
2022-10-04	$46.04	$47.32	$45.97	$47.26	$47.26	77,573
2022-10-03	$44.85	$45.79	$44.80	$45.73	$45.73	71,318
2022-09-30	$45.40	$46.06	$44.57	$44.65	$44.65	88,209
2022-09-29	$45.50	$45.85	$44.87	$45.30	$45.30	71,067
2022-09-28	$45.53	$46.34	$45.40	$45.96	$45.96	62,249
2022-09-27	$45.93	$46.39	$45.31	$45.58	$45.58	62,252
2022-09-26	$45.71	$46.37	$45.65	$45.82	$45.82	86,421
2022-09-23	$46.26	$46.48	$45.50	$45.98	$45.98	59,745
2022-09-22	$47.31	$47.31	$46.26	$46.48	$46.48	56,474
2022-09-21	$48.00	$48.14	$47.25	$47.39	$47.39	70,981
2022-09-20	$47.63	$47.93	$47.38	$47.86	$47.86	51,769
2022-09-19	$46.77	$47.96	$46.77	$47.95	$47.95	51,281
2022-09-16	$46.84	$47.28	$46.28	$47.16	$47.16	142,173
2022-09-15	$46.59	$47.68	$46.59	$47.25	$47.25	58,849
2022-09-14	$46.51	$46.97	$46.31	$46.68	$46.68	52,423
2022-09-13	$46.99	$47.33	$46.19	$46.54	$46.54	65,041
2022-09-12	$47.01	$47.56	$46.88	$47.54	$47.54	61,695
2022-09-09	$46.94	$47.25	$45.85	$47.06	$47.06	52,319
2022-09-08	$46.04	$46.92	$45.54	$46.72	$46.72	69,714
2022-09-07	$45.85	$46.70	$45.65	$46.53	$46.23	98,340
2022-09-06	$46.66	$46.66	$45.73	$45.96	$45.96	102,362
2022-09-02	$47.42	$47.89	$46.27	$46.61	$46.61	62,441
2022-09-01	$47.06	$47.30	$46.82	$47.22	$47.22	84,828
2022-08-31	$46.93	$47.44	$46.89	$47.19	$47.19	116,835
2022-08-30	$46.86	$47.22	$46.45	$47.04	$47.04	89,576
2022-08-29	$47.10	$47.30	$46.50	$46.60	$46.60	68,273
2022-08-26	$47.77	$47.96	$47.12	$47.33	$47.33	71,298
2022-08-25	$47.33	$48.11	$47.25	$47.79	$47.79	55,901
2022-08-24	$47.27	$47.50	$46.62	$47.27	$47.27	66,465
2022-08-23	$47.96	$48.35	$47.25	$47.27	$47.27	72,662
2022-08-22	$48.86	$48.86	$47.85	$48.00	$48.00	54,734
2022-08-19	$49.31	$49.59	$48.89	$49.15	$49.15	82,304
2022-08-18	$49.33	$49.64	$49.18	$49.46	$49.46	69,636
2022-08-17	$49.37	$49.58	$48.95	$49.15	$49.15	80,539
2022-08-16	$49.12	$49.89	$48.86	$49.61	$49.61	103,502
2022-08-15	$48.06	$49.27	$47.61	$49.25	$49.25	72,201
2022-08-12	$47.88	$48.59	$47.75	$48.27	$48.27	94,063
2022-08-11	$47.27	$47.65	$46.98	$47.57	$47.57	53,357
2022-08-10	$46.62	$47.11	$46.23	$46.91	$46.91	61,795
2022-08-09	$46.20	$46.37	$45.81	$46.09	$46.09	105,113
2022-08-08	$46.28	$46.66	$45.88	$46.17	$46.17	78,529
2022-08-05	$45.76	$46.62	$45.15	$46.16	$46.16	75,697
2022-08-04	$45.94	$46.03	$45.45	$45.81	$45.81	67,160
2022-08-03	$46.66	$46.73	$45.80	$46.02	$46.02	81,651
2022-08-02	$47.00	$47.01	$46.31	$46.32	$46.32	84,546
2022-08-01	$47.65	$47.99	$46.86	$47.64	$47.64	110,569
2022-07-29	$47.47	$47.85	$47.41	$47.80	$47.80	96,481
2022-07-28	$47.60	$47.71	$46.63	$47.46	$47.46	89,992
2022-07-27	$47.54	$48.00	$46.81	$47.73	$47.73	100,904
2022-07-26	$47.17	$47.63	$47.13	$47.30	$47.30	60,801
2022-07-25	$47.15	$47.77	$47.10	$47.40	$47.40	66,532
2022-07-22	$47.13	$47.45	$46.35	$46.76	$46.76	91,690
2022-07-21	$46.83	$47.04	$46.23	$47.04	$47.04	92,694
2022-07-20	$46.13	$46.89	$45.97	$46.79	$46.79	93,782
2022-07-19	$45.96	$46.88	$45.82	$46.51	$46.51	68,020
2022-07-18	$46.03	$46.40	$45.49	$45.64	$45.64	59,915
2022-07-15	$45.41	$46.02	$45.03	$45.63	$45.63	92,453
2022-07-14	$45.01	$45.35	$44.16	$44.79	$44.79	80,641
2022-07-13	$45.74	$45.86	$45.15	$45.53	$45.53	75,732
2022-07-12	$45.96	$46.70	$45.03	$46.09	$46.09	55,020
2022-07-11	$46.29	$46.72	$46.16	$46.31	$46.31	62,195
2022-07-08	$46.60	$46.83	$46.23	$46.49	$46.49	57,106
2022-07-07	$46.38	$46.87	$46.22	$46.52	$46.52	80,395
2022-07-06	$46.52	$46.69	$45.74	$46.22	$46.22	93,977
2022-07-05	$46.24	$46.83	$45.29	$46.79	$46.79	103,755
2022-07-01	$45.54	$46.60	$45.44	$46.60	$46.60	97,104
2022-06-30	$45.34	$45.80	$45.15	$45.64	$45.64	114,250
2022-06-29	$45.73	$45.83	$45.25	$45.69	$45.69	81,624
2022-06-28	$45.98	$46.49	$45.60	$45.77	$45.77	150,198
2022-06-27	$44.87	$45.87	$44.87	$45.56	$45.56	168,074
2022-06-24	$45.37	$45.67	$44.37	$44.40	$44.40	775,960
2022-06-23	$45.62	$45.83	$44.57	$45.16	$45.16	170,954
2022-06-22	$46.24	$46.24	$45.33	$45.76	$45.76	180,380
2022-06-21	$45.86	$46.33	$45.77	$45.91	$45.91	175,757
2022-06-17	$45.05	$45.97	$44.60	$45.51	$45.51	547,462
2022-06-16	$44.05	$45.38	$43.78	$44.97	$44.97	255,757
2022-06-15	$45.05	$45.22	$43.90	$44.67	$44.67	246,980
2022-06-14	$43.79	$44.72	$43.43	$44.69	$44.69	206,431
2022-06-13	$42.85	$43.94	$42.76	$43.44	$43.44	155,201
2022-06-10	$43.73	$44.10	$43.28	$43.55	$43.55	104,869
2022-06-09	$45.25	$45.64	$44.39	$44.44	$44.44	116,933
2022-06-08	$45.70	$45.86	$45.02	$45.72	$45.46	136,304
2022-06-07	$45.27	$45.89	$45.22	$45.81	$45.55	112,279
2022-06-06	$45.28	$45.94	$44.94	$45.67	$45.41	135,250
2022-06-03	$45.69	$46.03	$45.18	$45.25	$45.00	78,860
2022-06-02	$45.24	$46.03	$45.01	$46.02	$45.76	110,105
2022-06-01	$45.34	$45.50	$44.42	$45.17	$44.92	144,534
2022-05-31	$45.21	$46.61	$44.83	$45.34	$45.09	264,413
2022-05-27	$44.63	$45.77	$44.63	$45.77	$45.51	116,169
2022-05-26	$44.27	$44.99	$44.20	$44.70	$44.45	94,327
2022-05-25	$44.16	$44.63	$43.08	$43.98	$43.73	117,405
2022-05-24	$43.74	$44.44	$43.22	$44.42	$44.17	115,711
2022-05-23	$43.24	$44.48	$42.94	$43.92	$43.67	172,645
2022-05-20	$42.40	$42.84	$41.96	$42.54	$42.30	113,373
2022-05-19	$42.26	$42.82	$42.02	$42.29	$42.05	147,181
2022-05-18	$43.14	$43.31	$42.42	$42.71	$42.47	134,074
2022-05-17	$41.92	$43.79	$41.69	$43.66	$43.42	150,482
2022-05-16	$41.29	$41.66	$40.86	$41.30	$41.07	109,825
2022-05-13	$41.37	$41.76	$41.10	$41.48	$41.25	156,236
2022-05-12	$41.93	$42.28	$39.93	$41.22	$40.99	147,249
2022-05-11	$41.73	$42.62	$41.42	$42.19	$41.95	234,720
2022-05-10	$41.00	$41.43	$40.00	$40.58	$40.35	110,384
2022-05-09	$40.03	$41.22	$39.59	$40.97	$40.74	111,966
2022-05-06	$40.42	$40.62	$39.59	$40.27	$40.04	87,119
2022-05-05	$40.07	$41.21	$40.07	$40.48	$40.25	121,716
2022-05-04	$39.89	$41.37	$39.77	$41.20	$40.97	98,653
2022-05-03	$40.17	$40.17	$38.96	$39.91	$39.69	127,524
2022-05-02	$37.90	$38.62	$37.69	$38.42	$38.21	121,983
2022-04-29	$38.28	$38.71	$37.41	$37.55	$37.34	110,509
2022-04-28	$38.53	$39.15	$37.87	$38.33	$38.12	78,570
2022-04-27	$38.13	$38.31	$37.75	$37.92	$37.71	94,825
2022-04-26	$38.55	$39.27	$38.01	$38.09	$37.88	112,589
2022-04-25	$38.85	$39.30	$38.16	$39.05	$38.83	85,482
2022-04-22	$39.84	$40.07	$38.98	$39.07	$38.85	66,053
2022-04-21	$40.19	$40.38	$39.91	$40.02	$39.80	82,383
2022-04-20	$39.76	$40.40	$39.75	$39.88	$39.66	58,762
2022-04-19	$38.58	$39.78	$38.58	$39.76	$39.54	84,847
2022-04-18	$38.38	$38.83	$38.03	$38.32	$38.11	129,998
2022-04-14	$38.96	$39.15	$38.50	$38.70	$38.48	74,933
2022-04-13	$38.44	$39.04	$38.40	$38.97	$38.75	66,421
2022-04-12	$38.35	$38.77	$38.35	$38.56	$38.34	96,571
2022-04-11	$37.80	$38.62	$37.80	$38.32	$38.11	83,298
2022-04-08	$37.99	$38.58	$37.64	$37.74	$37.53	100,807
2022-04-07	$38.51	$38.51	$37.70	$38.01	$37.80	93,305
2022-04-06	$38.96	$39.04	$38.49	$38.52	$38.30	95,906
2022-04-05	$39.74	$39.86	$38.99	$39.01	$38.79	69,265
2022-04-04	$39.64	$40.00	$38.76	$39.66	$39.44	119,591
2022-04-01	$40.17	$40.48	$39.51	$39.60	$39.38	108,244
2022-03-31	$40.38	$40.89	$39.90	$40.03	$39.81	86,837
2022-03-30	$42.33	$42.40	$40.20	$40.41	$40.18	103,888
2022-03-29	$42.97	$43.41	$42.07	$42.47	$42.23	109,773
2022-03-28	$42.33	$42.48	$41.36	$42.45	$42.21	64,445
2022-03-25	$41.59	$42.31	$41.31	$42.28	$42.04	49,779
2022-03-24	$41.57	$41.86	$41.11	$41.40	$41.17	48,224
2022-03-23	$42.45	$42.45	$41.36	$41.45	$41.22	51,653
2022-03-22	$42.68	$43.02	$42.42	$42.60	$42.36	70,746
2022-03-21	$42.40	$42.78	$41.75	$42.17	$41.93	83,201
2022-03-18	$41.71	$42.51	$41.37	$42.27	$42.03	212,803
2022-03-17	$42.74	$42.74	$42.28	$42.40	$42.16	43,730
2022-03-16	$42.68	$43.15	$42.52	$43.13	$42.89	78,903
2022-03-15	$42.72	$43.11	$41.80	$42.17	$41.93	132,453
2022-03-14	$41.99	$43.24	$41.99	$42.65	$42.41	80,167
2022-03-11	$41.68	$42.06	$41.46	$41.70	$41.47	159,373
2022-03-10	$41.64	$42.00	$41.06	$41.39	$41.16	137,620
2022-03-09	$42.70	$42.80	$41.88	$42.06	$41.57	101,709
2022-03-08	$41.87	$42.65	$41.43	$41.75	$41.27	68,085
2022-03-07	$42.42	$42.53	$41.47	$41.47	$40.99	94,101
2022-03-04	$43.08	$43.08	$42.13	$42.52	$42.03	78,430
2022-03-03	$43.68	$43.92	$43.21	$43.78	$43.27	72,756
2022-03-02	$42.27	$43.57	$42.27	$43.50	$43.00	59,412
2022-03-01	$43.30	$43.53	$41.16	$41.65	$41.17	113,409
2022-02-28	$43.41	$43.74	$42.91	$43.40	$42.90	152,402
2022-02-25	$42.57	$44.05	$42.57	$44.05	$43.54	42,565
2022-02-24	$42.71	$42.71	$41.12	$42.33	$41.84	98,704
2022-02-23	$44.32	$44.38	$43.21	$43.30	$42.80	39,228
2022-02-22	$44.36	$44.77	$43.61	$44.03	$43.52	50,589
2022-02-18	$44.22	$44.91	$44.03	$44.36	$43.85	47,929
2022-02-17	$44.49	$44.57	$44.00	$44.21	$43.70	58,314
2022-02-16	$44.40	$45.01	$44.37	$44.88	$44.36	42,037
2022-02-15	$44.32	$44.87	$44.21	$44.73	$44.21	54,038
2022-02-14	$44.62	$44.99	$43.53	$43.86	$43.35	42,965
2022-02-11	$43.70	$44.74	$43.46	$44.33	$43.82	71,293
2022-02-10	$44.09	$44.40	$43.66	$43.90	$43.39	60,501
2022-02-09	$45.42	$45.42	$43.87	$44.04	$43.53	85,890
2022-02-08	$44.65	$45.45	$44.20	$45.33	$44.81	64,563
2022-02-07	$44.32	$44.58	$43.88	$44.37	$43.86	55,317
2022-02-04	$44.04	$44.45	$43.42	$44.34	$43.83	63,655
2022-02-03	$44.03	$44.58	$43.63	$43.77	$43.26	53,489
2022-02-02	$44.24	$45.15	$43.40	$44.00	$43.49	109,898
2022-02-01	$43.47	$44.28	$42.78	$44.24	$43.73	151,261
2022-01-31	$42.25	$43.97	$41.77	$43.47	$42.97	135,587
2022-01-28	$43.62	$43.62	$41.85	$42.61	$42.12	89,062
2022-01-27	$44.34	$44.67	$43.04	$43.50	$43.00	70,088
2022-01-26	$44.90	$45.81	$43.45	$43.92	$43.41	90,197
2022-01-25	$44.45	$44.84	$43.25	$44.63	$44.11	76,616
2022-01-24	$43.65	$44.42	$43.14	$44.24	$43.73	102,210
2022-01-21	$43.07	$44.55	$42.59	$43.50	$43.00	80,563
2022-01-20	$44.31	$44.73	$43.42	$43.44	$42.94	81,278
2022-01-19	$45.12	$45.15	$44.14	$44.35	$43.84	74,566
2022-01-18	$44.97	$45.22	$44.43	$45.04	$44.52	88,314
2022-01-14	$43.97	$45.04	$43.84	$44.92	$44.40	45,634
2022-01-13	$44.49	$44.96	$44.39	$44.56	$44.04	39,016
2022-01-12	$44.79	$45.02	$44.12	$44.26	$43.75	68,866
2022-01-11	$45.91	$45.91	$44.45	$44.60	$44.08	67,321
2022-01-10	$45.81	$45.95	$45.01	$45.86	$45.33	93,024
2022-01-07	$45.45	$45.45	$44.50	$45.02	$44.50	66,170
2022-01-06	$43.90	$45.06	$43.86	$45.05	$44.53	51,375
2022-01-05	$43.84	$44.28	$43.46	$43.59	$43.09	49,482
2022-01-04	$43.58	$44.44	$43.54	$43.76	$43.25	43,764
2022-01-03	$43.27	$44.00	$42.29	$43.22	$42.72	54,925
2021-12-31	$42.65	$43.12	$42.45	$42.96	$42.46	29,046
2021-12-30	$42.85	$43.09	$42.49	$42.68	$42.19	39,011
2021-12-29	$42.59	$43.03	$42.59	$42.86	$42.36	33,280
2021-12-28	$42.46	$42.91	$42.46	$42.61	$42.12	35,643
2021-12-27	$42.08	$43.18	$41.62	$42.64	$42.15	36,356
2021-12-23	$42.01	$42.36	$41.92	$41.99	$41.50	95,200
2021-12-22	$41.33	$41.70	$41.19	$41.66	$41.18	113,439
2021-12-21	$40.85	$41.52	$40.85	$41.21	$40.73	138,453
2021-12-20	$40.84	$41.21	$39.61	$40.39	$39.92	127,653
2021-12-17	$42.23	$42.44	$41.03	$41.43	$40.95	255,399
2021-12-16	$42.59	$43.04	$42.01	$42.32	$41.83	86,906
2021-12-15	$42.55	$42.93	$42.02	$42.51	$41.77	90,492
2021-12-14	$41.98	$43.00	$41.98	$42.26	$41.53	99,547
2021-12-13	$42.24	$42.36	$41.56	$41.91	$41.18	94,691
2021-12-10	$42.63	$42.63	$41.79	$42.27	$41.54	48,643
2021-12-09	$42.66	$42.99	$42.15	$42.33	$41.59	35,551
2021-12-08	$43.25	$43.53	$42.51	$42.99	$42.24	35,561
2021-12-07	$43.48	$44.71	$42.80	$43.06	$42.31	54,340
2021-12-06	$43.34	$44.18	$42.89	$43.63	$42.87	113,752
2021-12-03	$43.61	$43.61	$42.50	$42.75	$42.01	41,668
2021-12-02	$42.73	$43.77	$42.22	$43.55	$42.79	56,020
2021-12-01	$43.17	$43.90	$42.17	$42.17	$41.44	85,479
2021-11-30	$42.27	$42.72	$41.62	$42.16	$41.43	101,991
2021-11-29	$43.56	$43.82	$42.38	$42.90	$42.15	113,809
2021-11-26	$44.00	$44.48	$41.76	$42.60	$41.86	56,422
2021-11-24	$45.61	$45.77	$45.22	$45.31	$44.52	30,549
2021-11-23	$45.61	$46.06	$45.37	$45.89	$45.09	51,236
2021-11-22	$45.31	$46.29	$44.35	$45.26	$44.47	82,005
2021-11-19	$44.86	$44.98	$44.25	$44.74	$43.96	32,142
2021-11-18	$45.50	$45.69	$45.18	$45.42	$44.63	72,414
2021-11-17	$45.74	$45.74	$45.06	$45.60	$44.81	47,940
2021-11-16	$46.19	$46.44	$45.71	$46.04	$45.24	83,331
2021-11-15	$46.60	$46.82	$46.16	$46.33	$45.53	98,389
2021-11-12	$47.17	$47.17	$44.98	$46.31	$45.51	46,321
2021-11-11	$47.14	$47.35	$47.05	$47.18	$46.36	43,807
2021-11-10	$46.90	$47.47	$46.52	$46.87	$46.06	59,449
2021-11-09	$46.81	$47.12	$46.29	$46.81	$46.00	72,791
2021-11-08	$46.44	$47.18	$46.17	$47.04	$46.22	34,755
2021-11-05	$46.01	$47.26	$45.74	$46.67	$45.86	65,642
2021-11-04	$46.35	$46.35	$44.97	$45.63	$44.84	40,458
2021-11-03	$44.53	$46.46	$44.53	$46.38	$45.57	67,228
2021-11-02	$45.47	$45.56	$44.56	$44.70	$43.92	55,474
2021-11-01	$43.99	$45.56	$43.68	$45.51	$44.72	91,811
2021-10-29	$43.38	$43.92	$43.38	$43.83	$43.07	62,191
2021-10-28	$43.50	$44.40	$43.06	$43.49	$42.73	38,016
2021-10-27	$43.99	$44.16	$43.18	$43.49	$42.73	94,025
2021-10-26	$44.69	$44.69	$43.06	$43.74	$42.98	57,153
2021-10-25	$44.32	$44.81	$43.84	$44.75	$43.97	47,379
2021-10-22	$44.04	$44.35	$43.83	$44.20	$43.43	33,816
2021-10-21	$43.97	$44.17	$43.61	$43.87	$43.11	47,904
2021-10-20	$43.27	$44.05	$42.17	$43.96	$43.20	44,859
2021-10-19	$43.52	$43.52	$42.76	$43.23	$42.48	47,925
2021-10-18	$43.31	$43.95	$43.10	$43.29	$42.54	43,848
2021-10-15	$43.93	$44.75	$43.24	$43.44	$42.69	110,572
2021-10-14	$43.69	$44.03	$42.93	$44.02	$43.26	55,229
2021-10-13	$43.61	$43.61	$42.89	$43.16	$42.41	28,279
2021-10-12	$43.84	$44.20	$43.32	$43.64	$42.88	48,326
2021-10-11	$44.71	$44.99	$43.89	$43.90	$43.14	41,336
2021-10-08	$44.69	$44.86	$44.54	$44.69	$43.91	21,733
2021-10-07	$44.72	$44.87	$44.00	$44.75	$43.97	48,066
2021-10-06	$44.20	$44.43	$43.36	$44.32	$43.55	56,814
2021-10-05	$44.32	$44.73	$43.88	$44.56	$43.79	42,546
2021-10-04	$44.45	$44.76	$43.77	$43.95	$43.19	83,827
2021-10-01	$43.41	$44.63	$43.26	$44.31	$43.54	91,221
2021-09-30	$44.30	$44.30	$43.27	$43.40	$42.65	87,061
2021-09-29	$43.39	$43.96	$43.06	$43.85	$43.09	44,546
2021-09-28	$44.39	$44.39	$43.26	$43.36	$42.61	58,240
2021-09-27	$42.74	$44.65	$42.00	$44.04	$43.28	76,997
2021-09-24	$42.30	$42.91	$41.60	$42.39	$41.65	74,625
2021-09-23	$41.00	$42.03	$40.64	$41.98	$41.25	114,695
2021-09-22	$40.44	$41.31	$39.53	$40.44	$39.74	74,143
2021-09-21	$39.57	$40.52	$39.57	$40.15	$39.45	68,155
2021-09-20	$39.93	$40.54	$39.16	$39.87	$39.18	117,909
2021-09-17	$40.55	$41.11	$40.06	$40.55	$39.85	342,099
2021-09-16	$40.54	$40.64	$40.16	$40.47	$39.77	72,534
2021-09-15	$40.02	$40.57	$40.01	$40.36	$39.66	63,434
2021-09-14	$40.44	$40.70	$39.74	$39.94	$39.25	163,467
2021-09-13	$40.06	$40.47	$39.62	$40.38	$39.68	112,198
2021-09-10	$40.28	$40.56	$39.89	$39.93	$39.24	93,614
2021-09-09	$39.57	$40.57	$39.57	$40.05	$39.35	119,985
2021-09-08	$40.03	$40.29	$39.66	$40.03	$39.09	92,881
2021-09-07	$40.45	$41.10	$39.92	$40.00	$39.06	114,314
2021-09-03	$39.04	$39.40	$38.71	$39.21	$38.29	61,144
2021-09-02	$39.14	$39.43	$38.91	$39.14	$38.22	61,662
2021-09-01	$39.65	$39.65	$38.92	$39.19	$38.27	56,022
2021-08-31	$39.10	$39.67	$38.81	$39.55	$38.62	78,381
2021-08-30	$39.87	$39.87	$39.04	$39.15	$38.23	122,999
2021-08-27	$38.63	$39.82	$38.63	$39.80	$38.87	69,314
2021-08-26	$39.16	$39.16	$38.37	$38.42	$37.52	54,080
2021-08-25	$39.31	$39.60	$39.03	$39.12	$38.20	92,611
2021-08-24	$39.21	$39.71	$39.14	$39.31	$38.39	40,803
2021-08-23	$39.73	$39.73	$39.12	$39.58	$38.65	44,238
2021-08-20	$39.00	$39.94	$38.85	$39.44	$38.51	69,240
2021-08-19	$38.70	$39.36	$38.59	$39.18	$38.26	129,155
2021-08-18	$39.37	$40.03	$38.97	$39.14	$38.22	60,814
2021-08-17	$40.14	$40.15	$39.44	$39.50	$38.57	79,809
2021-08-16	$40.45	$40.65	$39.90	$40.30	$39.35	36,290
2021-08-13	$41.22	$41.22	$40.55	$40.72	$39.76	32,241
2021-08-12	$41.72	$42.00	$41.24	$41.25	$40.28	50,582
2021-08-11	$40.89	$41.89	$40.85	$41.88	$40.90	48,512
2021-08-10	$40.10	$41.31	$39.40	$41.18	$40.21	45,631
2021-08-09	$39.20	$41.71	$39.20	$40.57	$39.62	63,221
2021-08-06	$38.99	$41.37	$38.99	$40.99	$40.03	81,025
2021-08-05	$39.77	$40.30	$39.77	$40.30	$39.35	34,753
2021-08-04	$39.50	$39.98	$39.47	$39.63	$38.70	51,868
2021-08-03	$40.99	$40.99	$39.13	$40.05	$39.11	87,808
2021-08-02	$39.59	$40.37	$38.96	$38.98	$38.07	77,424
2021-07-30	$40.03	$40.33	$39.31	$39.43	$38.50	54,447
2021-07-29	$39.88	$40.44	$39.13	$39.97	$39.03	47,375
2021-07-28	$39.92	$41.20	$39.50	$39.79	$38.86	92,977
2021-07-27	$39.96	$40.60	$39.76	$40.07	$39.13	48,748
2021-07-26	$39.99	$40.65	$39.88	$40.16	$39.22	47,836
2021-07-23	$40.18	$40.70	$39.58	$39.93	$38.99	38,802
2021-07-22	$41.03	$41.03	$39.48	$39.66	$38.73	40,329
2021-07-21	$40.81	$41.24	$40.57	$40.76	$39.80	60,395
2021-07-20	$39.59	$41.43	$39.59	$40.27	$39.33	148,109
2021-07-19	$39.65	$40.63	$39.20	$39.59	$38.66	85,006
2021-07-16	$41.77	$42.25	$40.58	$40.62	$39.67	99,485
2021-07-15	$40.51	$41.59	$40.07	$41.48	$40.51	75,088
2021-07-14	$41.21	$41.68	$40.71	$40.88	$39.92	51,993
2021-07-13	$42.04	$42.35	$40.89	$41.24	$40.27	76,698
2021-07-12	$41.17	$42.08	$41.11	$42.07	$41.08	91,651
2021-07-09	$41.06	$41.81	$40.67	$41.65	$40.67	86,914
2021-07-08	$40.23	$41.01	$39.69	$40.29	$39.34	84,366
2021-07-07	$41.02	$41.74	$40.75	$41.10	$40.14	86,233
2021-07-06	$40.36	$41.83	$40.36	$41.39	$40.42	112,216
2021-07-02	$42.73	$42.73	$41.88	$42.00	$41.01	108,584
2021-07-01	$42.87	$43.14	$42.63	$42.82	$41.82	88,354
2021-06-30	$42.29	$43.00	$42.29	$42.58	$41.58	77,452
2021-06-29	$42.97	$43.43	$42.43	$42.43	$41.43	75,280
2021-06-28	$43.51	$43.74	$42.51	$42.61	$41.61	87,148
2021-06-25	$44.25	$44.48	$43.51	$43.67	$42.65	275,036
2021-06-24	$44.35	$44.99	$43.74	$44.30	$43.26	137,095
2021-06-23	$44.83	$45.45	$44.00	$44.15	$43.11	139,410
2021-06-22	$44.90	$44.95	$44.02	$44.74	$43.69	87,108
2021-06-21	$43.37	$45.24	$42.95	$44.93	$43.88	145,802
2021-06-18	$44.09	$44.59	$42.15	$42.64	$41.64	362,213
2021-06-17	$47.06	$47.06	$44.86	$44.88	$43.83	75,267
2021-06-16	$46.06	$47.22	$45.88	$46.88	$45.78	65,387
2021-06-15	$46.11	$46.52	$45.54	$46.35	$45.26	91,140
2021-06-14	$46.09	$46.51	$45.57	$45.85	$44.77	109,888
2021-06-11	$46.00	$46.49	$45.76	$46.05	$44.97	89,061
2021-06-10	$47.37	$47.49	$45.94	$45.95	$44.87	92,789
2021-06-09	$48.56	$48.56	$47.25	$47.40	$46.04	89,228
2021-06-08	$48.35	$48.94	$48.13	$48.79	$47.39	67,429
2021-06-07	$48.23	$48.79	$48.03	$48.61	$47.21	68,976
2021-06-04	$47.97	$48.48	$47.07	$47.92	$46.54	72,917
2021-06-03	$47.69	$48.39	$46.84	$48.13	$46.75	77,445
2021-06-02	$48.78	$48.96	$47.48	$47.67	$46.30	66,593
2021-06-01	$48.00	$48.81	$47.47	$48.50	$47.11	126,941
2021-05-28	$47.69	$47.97	$46.93	$47.95	$46.57	58,702
2021-05-27	$47.03	$47.80	$46.85	$47.68	$46.31	107,406
2021-05-26	$45.58	$46.68	$45.36	$46.49	$45.15	63,981
2021-05-25	$47.06	$47.68	$45.50	$45.53	$44.22	113,020
2021-05-24	$47.49	$47.88	$46.86	$47.11	$45.76	126,060
2021-05-21	$46.93	$47.56	$46.63	$47.28	$45.92	128,529
2021-05-20	$46.66	$46.79	$45.99	$46.50	$45.16	100,525
2021-05-19	$46.10	$46.72	$45.67	$46.62	$45.28	117,584
2021-05-18	$47.02	$47.25	$46.51	$46.51	$45.17	81,177
2021-05-17	$46.90	$47.27	$46.60	$47.20	$45.84	93,182
2021-05-14	$47.27	$47.27	$46.68	$47.12	$45.77	102,978
2021-05-13	$45.45	$47.09	$45.45	$46.86	$45.51	115,713
2021-05-12	$46.66	$47.02	$45.05	$45.36	$44.06	97,676
2021-05-11	$45.92	$46.63	$45.75	$46.46	$45.12	119,114
2021-05-10	$46.98	$47.40	$46.24	$46.48	$45.14	118,144
2021-05-07	$46.58	$47.00	$46.39	$46.82	$45.47	96,486
2021-05-06	$46.82	$47.08	$46.14	$47.00	$45.65	138,626
2021-05-05	$47.00	$47.05	$46.37	$46.84	$45.49	118,589
2021-05-04	$47.25	$47.61	$46.70	$46.99	$45.64	158,944
2021-05-03	$46.74	$47.54	$46.11	$47.27	$45.91	88,541
2021-04-30	$46.02	$46.78	$45.91	$46.28	$44.95	124,363
2021-04-29	$46.47	$46.84	$45.63	$46.35	$45.02	74,420
2021-04-28	$45.91	$46.63	$45.48	$45.72	$44.41	81,983
2021-04-27	$46.66	$46.82	$45.50	$45.91	$44.59	59,772
2021-04-26	$46.86	$47.10	$45.88	$46.25	$44.92	102,152
2021-04-23	$45.47	$47.20	$45.47	$46.81	$45.46	117,320
2021-04-22	$45.85	$46.09	$45.27	$45.27	$43.97	83,661
2021-04-21	$44.12	$46.00	$44.12	$45.82	$44.50	58,174
2021-04-20	$45.46	$45.78	$44.01	$44.47	$43.19	75,055
2021-04-19	$46.93	$47.18	$45.74	$45.87	$44.55	77,197
2021-04-16	$46.75	$47.42	$46.55	$47.10	$45.75	146,094
2021-04-15	$47.21	$47.51	$46.05	$46.90	$45.55	91,848
2021-04-14	$46.37	$47.45	$46.37	$47.11	$45.76	93,771
2021-04-13	$47.44	$47.44	$46.54	$46.62	$45.28	43,329
2021-04-12	$48.09	$48.20	$47.58	$47.74	$46.37	62,944
2021-04-09	$47.58	$48.04	$47.05	$47.77	$46.40	62,533
2021-04-08	$47.13	$47.58	$46.15	$47.39	$46.03	135,128
2021-04-07	$48.10	$48.10	$46.52	$46.84	$45.49	59,901
2021-04-06	$48.26	$48.48	$47.40	$47.87	$46.49	46,721
2021-04-05	$48.51	$48.70	$47.48	$48.38	$46.99	41,062
2021-04-01	$47.01	$48.01	$46.70	$48.00	$46.62	66,912
2021-03-31	$48.57	$48.80	$47.22	$47.37	$46.01	110,527
2021-03-30	$48.30	$49.29	$46.20	$48.37	$46.98	57,781
2021-03-29	$48.97	$49.32	$47.31	$47.79	$46.42	71,951
2021-03-26	$49.26	$49.73	$48.22	$49.68	$48.25	72,919
2021-03-25	$45.20	$48.62	$44.65	$48.39	$47.00	69,548
2021-03-24	$47.13	$48.84	$46.76	$46.83	$45.48	90,215
2021-03-23	$47.39	$48.21	$46.33	$46.48	$45.14	68,744
2021-03-22	$49.81	$49.81	$47.66	$47.97	$46.59	69,693
2021-03-19	$48.68	$50.31	$47.60	$50.29	$48.84	357,868
2021-03-18	$49.15	$50.67	$48.89	$49.35	$47.93	49,696
2021-03-17	$49.70	$49.70	$48.20	$48.72	$47.32	60,500
2021-03-16	$49.62	$49.77	$48.34	$49.29	$47.87	53,305
2021-03-15	$51.22	$51.66	$49.27	$50.06	$48.62	85,601
2021-03-12	$50.40	$51.44	$50.29	$51.25	$49.78	65,630
2021-03-11	$50.02	$51.24	$49.06	$50.10	$48.66	76,854
2021-03-10	$49.03	$50.67	$48.27	$50.43	$48.74	78,120
2021-03-09	$49.61	$49.95	$48.18	$48.85	$47.21	99,064
2021-03-08	$47.77	$49.84	$47.44	$49.45	$47.79	101,311
2021-03-05	$46.20	$47.69	$45.45	$47.37	$45.78	105,304
2021-03-04	$45.88	$46.91	$44.81	$45.26	$43.74	114,414
2021-03-03	$44.65	$46.25	$44.20	$45.79	$44.25	93,694
2021-03-02	$44.80	$45.12	$43.99	$44.39	$42.90	65,920
2021-03-01	$44.13	$44.67	$43.12	$44.52	$43.03	52,595
2021-02-26	$43.87	$44.58	$43.07	$43.07	$41.62	111,876
2021-02-25	$44.75	$45.38	$43.69	$44.12	$42.64	68,499
2021-02-24	$43.47	$44.75	$41.31	$44.48	$42.99	78,184
2021-02-23	$42.89	$44.39	$42.50	$43.05	$41.60	114,619
2021-02-22	$41.24	$42.88	$40.79	$42.79	$41.35	94,178
2021-02-19	$40.78	$41.46	$40.51	$41.25	$39.87	65,633
2021-02-18	$40.78	$41.20	$40.03	$40.60	$39.24	50,691
2021-02-17	$40.69	$41.40	$40.60	$41.08	$39.70	49,953
2021-02-16	$40.71	$41.33	$40.30	$40.85	$39.48	93,383
2021-02-12	$40.04	$40.64	$39.32	$40.02	$38.68	44,733
2021-02-11	$40.55	$40.77	$39.64	$40.20	$38.85	55,181
2021-02-10	$40.66	$41.00	$40.21	$40.49	$39.13	59,469
2021-02-09	$39.99	$40.79	$39.30	$40.59	$39.23	29,437
2021-02-08	$39.72	$40.19	$38.73	$40.19	$38.84	43,818
2021-02-05	$39.61	$39.99	$38.98	$39.50	$38.17	59,174
2021-02-04	$38.45	$39.61	$38.45	$39.61	$38.28	43,898
2021-02-03	$38.36	$38.57	$37.55	$38.50	$37.21	47,335
2021-02-02	$38.55	$38.94	$37.93	$38.56	$37.27	40,882
2021-02-01	$37.56	$38.13	$36.90	$38.04	$36.76	60,072
2021-01-29	$38.67	$38.81	$37.22	$37.30	$36.05	83,689
2021-01-28	$38.64	$38.93	$37.81	$38.62	$37.32	84,701
2021-01-27	$38.31	$39.96	$36.87	$38.08	$36.80	109,044
2021-01-26	$39.99	$40.00	$38.78	$38.94	$37.63	75,637
2021-01-25	$39.90	$40.07	$38.59	$39.60	$38.27	93,233
2021-01-22	$39.50	$40.44	$39.26	$40.37	$39.01	96,763
2021-01-21	$40.75	$40.75	$39.25	$39.83	$38.49	87,852
2021-01-20	$41.00	$41.00	$39.94	$40.43	$39.07	69,974
2021-01-19	$41.19	$41.19	$40.44	$40.87	$39.50	107,437
2021-01-15	$40.05	$40.89	$39.13	$40.79	$39.42	120,929
2021-01-14	$40.36	$40.99	$39.66	$40.74	$39.37	86,157
2021-01-13	$40.25	$40.25	$39.27	$39.93	$38.59	81,660
2021-01-12	$39.99	$40.85	$39.02	$40.30	$38.95	70,201
2021-01-11	$38.75	$39.88	$38.67	$39.58	$38.25	78,147
2021-01-08	$40.21	$40.21	$38.66	$39.31	$37.99	161,618
2021-01-07	$40.21	$40.21	$39.52	$39.95	$38.61	73,356
2021-01-06	$36.65	$40.22	$35.70	$39.43	$38.11	245,404
2021-01-05	$34.90	$36.17	$34.90	$35.68	$34.48	74,840
2021-01-04	$35.61	$35.79	$34.43	$35.00	$33.82	76,270
2020-12-31	$35.16	$35.51	$34.67	$35.28	$34.10	42,317
2020-12-30	$34.82	$35.36	$34.82	$35.06	$33.88	38,643
2020-12-29	$35.50	$35.62	$34.82	$35.01	$33.83	66,102
2020-12-28	$34.88	$35.41	$34.32	$35.22	$34.04	61,250
2020-12-24	$35.04	$35.04	$34.30	$34.51	$33.35	18,811
2020-12-23	$34.32	$35.04	$34.32	$34.73	$33.56	54,269
2020-12-22	$34.65	$34.72	$34.00	$34.08	$32.94	70,577
2020-12-21	$35.39	$35.50	$34.08	$34.40	$33.25	83,805
2020-12-18	$35.57	$36.16	$35.29	$35.51	$34.32	313,965
2020-12-17	$35.14	$35.40	$34.38	$35.23	$34.05	70,040
2020-12-16	$35.29	$35.29	$34.84	$35.09	$33.91	53,438
2020-12-15	$34.50	$35.33	$34.20	$35.03	$33.85	57,102
2020-12-14	$34.61	$34.95	$33.81	$34.13	$32.98	71,747
2020-12-11	$34.01	$34.52	$33.72	$34.07	$32.93	62,583
2020-12-10	$34.06	$34.45	$33.70	$34.39	$33.24	51,758
2020-12-09	$34.88	$34.95	$34.10	$34.39	$33.24	63,403
2020-12-08	$33.98	$34.55	$33.72	$34.42	$33.26	50,593
2020-12-07	$33.70	$35.82	$33.41	$34.17	$33.02	146,686
2020-12-04	$34.18	$34.44	$33.70	$34.07	$32.93	178,205
2020-12-03	$34.05	$34.23	$33.49	$33.97	$32.83	36,332
2020-12-02	$33.50	$34.44	$33.47	$34.18	$32.82	43,580
2020-12-01	$33.56	$33.96	$33.18	$33.67	$32.33	65,257
2020-11-30	$34.13	$34.59	$32.41	$32.76	$31.46	144,087
2020-11-27	$34.94	$35.64	$34.24	$34.55	$33.18	36,117
2020-11-25	$35.25	$35.66	$34.62	$35.14	$33.74	56,366
2020-11-24	$34.18	$35.90	$34.18	$35.70	$34.28	103,737
2020-11-23	$33.75	$33.75	$32.97	$33.50	$32.17	62,819
2020-11-20	$33.13	$33.27	$32.66	$33.23	$31.91	70,625
2020-11-19	$33.34	$33.56	$32.72	$33.52	$32.19	47,540
2020-11-18	$34.08	$34.37	$33.06	$33.55	$32.22	112,334
2020-11-17	$33.31	$33.94	$32.36	$33.94	$32.59	45,912
2020-11-16	$33.24	$33.96	$32.83	$33.93	$32.58	112,345
2020-11-13	$31.80	$32.34	$31.65	$32.08	$30.80	50,307
2020-11-12	$31.83	$32.04	$30.98	$31.31	$30.06	67,095
2020-11-11	$33.69	$33.69	$31.79	$32.26	$30.98	43,548
2020-11-10	$33.03	$33.76	$32.65	$33.39	$32.06	88,514
2020-11-09	$31.00	$33.90	$30.05	$32.45	$31.16	128,005
2020-11-06	$29.42	$29.42	$28.14	$28.31	$27.18	58,780
2020-11-05	$27.89	$29.33	$27.89	$29.17	$28.01	59,770
2020-11-04	$29.56	$29.80	$27.81	$27.85	$26.74	65,901
2020-11-03	$30.15	$30.42	$29.66	$30.19	$28.99	82,696
2020-11-02	$29.38	$29.63	$29.06	$29.49	$28.32	45,641
2020-10-30	$28.86	$29.29	$28.70	$28.93	$27.78	82,193
2020-10-29	$28.32	$29.09	$27.85	$28.90	$27.75	67,535
2020-10-28	$28.24	$29.03	$28.24	$28.49	$27.36	83,529
2020-10-27	$29.93	$30.21	$28.81	$28.98	$27.83	61,993
2020-10-26	$30.14	$30.35	$29.32	$29.84	$28.65	70,763
2020-10-23	$30.84	$30.97	$29.93	$30.41	$29.20	61,051
2020-10-22	$29.74	$30.50	$29.17	$30.34	$29.13	94,659
2020-10-21	$29.39	$29.80	$29.10	$29.47	$28.30	74,307
2020-10-20	$28.66	$29.98	$28.66	$29.23	$28.07	110,087
2020-10-19	$28.80	$28.80	$27.64	$28.30	$27.17	145,259
2020-10-16	$27.66	$28.53	$27.53	$28.48	$27.35	109,611
2020-10-15	$26.30	$27.83	$26.30	$27.75	$26.65	324,167
2020-10-14	$26.76	$27.32	$26.29	$26.39	$25.34	156,208
2020-10-13	$27.50	$27.81	$26.56	$26.78	$25.71	75,531
2020-10-12	$27.91	$27.91	$27.11	$27.55	$26.45	131,931
2020-10-09	$27.84	$27.97	$27.09	$27.28	$26.19	62,577
2020-10-08	$27.44	$27.66	$26.54	$27.49	$26.40	80,527
2020-10-07	$26.77	$27.26	$25.70	$27.10	$26.02	110,112
2020-10-06	$26.35	$27.20	$25.98	$26.47	$25.42	126,742
2020-10-05	$25.47	$26.30	$25.47	$25.94	$24.91	85,084
2020-10-02	$24.36	$25.35	$24.11	$25.11	$24.11	40,650
2020-10-01	$24.41	$24.67	$23.98	$24.58	$23.60	63,845
2020-09-30	$24.66	$24.96	$24.27	$24.49	$23.52	67,897
2020-09-29	$24.55	$24.65	$24.03	$24.57	$23.59	55,238
2020-09-28	$24.20	$24.88	$24.20	$24.64	$23.66	52,015
2020-09-25	$23.80	$24.52	$23.54	$23.89	$22.94	53,303
2020-09-24	$23.54	$24.22	$23.41	$23.69	$22.75	52,708
2020-09-23	$23.84	$25.06	$23.38	$23.43	$22.50	81,777
2020-09-22	$24.39	$24.61	$23.57	$23.76	$22.81	71,976
2020-09-21	$25.70	$25.71	$24.19	$24.26	$23.29	106,177
2020-09-18	$26.07	$26.33	$25.90	$26.19	$25.15	191,928
2020-09-17	$25.90	$26.34	$25.69	$25.78	$24.75	51,305
2020-09-16	$26.07	$26.43	$25.75	$26.10	$25.06	45,190
2020-09-15	$26.56	$26.56	$25.96	$26.00	$24.97	37,939
2020-09-14	$26.18	$26.69	$26.18	$26.43	$25.38	43,759
2020-09-11	$26.29	$26.37	$25.88	$26.12	$25.08	46,800
2020-09-10	$26.84	$26.87	$26.24	$26.29	$25.24	53,525
2020-09-09	$27.81	$27.81	$26.96	$27.01	$25.72	55,765
2020-09-08	$28.20	$28.20	$27.42	$27.58	$26.26	75,013
2020-09-04	$28.38	$28.55	$27.93	$28.25	$26.90	83,553
2020-09-03	$27.98	$28.70	$27.65	$27.75	$26.42	56,950
2020-09-02	$27.65	$28.14	$27.60	$27.91	$26.58	54,626
2020-09-01	$27.50	$28.02	$27.06	$27.74	$26.42	53,139
2020-08-31	$28.04	$28.28	$27.69	$27.69	$26.37	94,784
2020-08-28	$28.67	$28.67	$27.92	$28.25	$26.90	43,616
2020-08-27	$27.92	$28.65	$27.92	$28.36	$27.01	42,994
2020-08-26	$28.61	$28.61	$27.83	$27.83	$26.50	38,470
2020-08-25	$29.10	$29.13	$28.48	$28.73	$27.36	56,915
2020-08-24	$28.32	$28.83	$27.93	$28.77	$27.40	54,223
2020-08-21	$28.19	$28.45	$27.76	$28.03	$26.69	57,570
2020-08-20	$28.34	$28.79	$28.00	$28.15	$26.81	39,979
2020-08-19	$28.17	$29.14	$28.17	$28.73	$27.36	77,146
2020-08-18	$29.60	$29.75	$28.64	$28.70	$27.33	32,449
2020-08-17	$29.69	$29.78	$29.29	$29.49	$28.08	35,759
2020-08-14	$29.40	$29.98	$29.30	$29.82	$28.40	59,394
2020-08-13	$30.30	$30.35	$29.70	$29.76	$28.34	65,874
2020-08-12	$31.50	$31.50	$30.07	$30.44	$28.99	75,795
2020-08-11	$30.81	$31.57	$30.69	$30.88	$29.41	94,006
2020-08-10	$29.88	$30.79	$28.74	$30.17	$28.73	73,653
2020-08-07	$28.73	$30.00	$28.66	$29.83	$28.41	90,159
2020-08-06	$29.05	$29.16	$28.88	$28.90	$27.52	44,537
2020-08-05	$28.88	$29.18	$28.41	$29.09	$27.70	92,725
2020-08-04	$28.47	$28.65	$28.12	$28.51	$27.15	86,794
2020-08-03	$27.96	$28.73	$27.46	$28.59	$27.22	99,378
2020-07-31	$28.25	$28.97	$27.40	$28.00	$26.66	81,799
2020-07-30	$28.77	$29.25	$28.17	$28.50	$27.14	82,008
2020-07-29	$28.62	$29.38	$27.65	$29.38	$27.98	77,525
2020-07-28	$28.16	$29.09	$28.11	$28.61	$27.24	80,999
2020-07-27	$29.02	$29.72	$28.42	$28.48	$27.12	38,347
2020-07-24	$29.61	$29.89	$28.46	$29.14	$27.75	55,343
2020-07-23	$28.93	$29.79	$28.93	$29.51	$28.10	202,210
2020-07-22	$29.50	$29.59	$28.57	$29.11	$27.72	69,908
2020-07-21	$28.94	$30.04	$28.94	$29.93	$28.50	61,499
2020-07-20	$28.72	$29.13	$28.49	$28.58	$27.22	51,718
2020-07-17	$29.27	$29.59	$28.90	$29.01	$27.62	66,887
2020-07-16	$29.26	$29.81	$29.05	$29.41	$28.01	51,195
2020-07-15	$28.95	$29.77	$28.66	$29.53	$28.12	83,042
2020-07-14	$28.28	$28.68	$27.64	$28.10	$26.76	63,615
2020-07-13	$28.48	$28.91	$27.81	$28.30	$26.95	124,645
2020-07-10	$26.92	$28.15	$26.92	$28.11	$26.77	72,103
2020-07-09	$27.99	$29.49	$26.79	$26.94	$25.65	84,291
2020-07-08	$28.39	$29.31	$27.74	$28.23	$26.88	144,871
2020-07-07	$29.29	$29.49	$28.46	$28.50	$27.14	104,592
2020-07-06	$30.21	$30.41	$29.20	$29.65	$28.23	72,863
2020-07-02	$30.20	$30.63	$29.22	$29.46	$28.05	102,122
2020-07-01	$30.38	$30.39	$29.54	$29.56	$28.15	158,707
2020-06-30	$29.16	$30.50	$29.16	$30.45	$29.00	161,428
2020-06-29	$28.35	$29.42	$27.91	$29.34	$27.94	154,635
2020-06-26	$28.10	$28.18	$26.96	$27.81	$26.48	281,271
2020-06-25	$26.68	$28.10	$26.46	$28.10	$26.76	100,329
2020-06-24	$27.51	$30.26	$26.67	$26.85	$25.57	112,037
2020-06-23	$28.45	$28.79	$27.75	$27.94	$26.61	92,747
2020-06-22	$27.58	$28.07	$27.07	$28.03	$26.69	66,485
2020-06-19	$28.05	$28.05	$27.26	$27.89	$26.56	410,214
2020-06-18	$27.33	$28.15	$27.33	$27.73	$26.41	97,888
2020-06-17	$29.07	$29.07	$27.44	$27.62	$26.30	67,060
2020-06-16	$29.07	$29.44	$28.25	$28.99	$27.61	80,493
2020-06-15	$27.01	$28.21	$26.75	$27.75	$26.42	106,799
2020-06-12	$28.46	$29.81	$27.62	$28.19	$26.84	162,380
2020-06-11	$28.38	$28.59	$27.32	$27.49	$26.18	142,201
2020-06-10	$32.05	$32.17	$30.43	$30.49	$28.80	109,560
2020-06-09	$31.72	$32.80	$31.36	$32.20	$30.42	117,286
2020-06-08	$33.37	$33.57	$32.04	$32.46	$30.66	132,350
2020-06-05	$31.64	$33.00	$30.85	$32.56	$30.76	211,302
2020-06-04	$28.71	$29.62	$28.65	$29.53	$27.90	68,540
2020-06-03	$28.26	$29.68	$28.26	$29.01	$27.41	69,980
2020-06-02	$27.32	$28.29	$27.11	$27.85	$26.31	86,904
2020-06-01	$28.61	$28.68	$27.40	$27.43	$25.91	153,186
2020-05-29	$28.95	$29.01	$28.00	$28.37	$26.80	82,042
2020-05-28	$30.75	$30.96	$29.07	$29.46	$27.83	105,064
2020-05-27	$28.79	$30.39	$28.76	$30.16	$28.49	123,072
2020-05-26	$27.00	$28.52	$27.00	$27.91	$26.37	216,295
2020-05-22	$26.40	$26.86	$25.95	$26.24	$24.79	116,897
2020-05-21	$26.58	$26.90	$26.35	$26.48	$25.02	65,304
2020-05-20	$25.35	$26.78	$25.35	$26.70	$25.22	124,509
2020-05-19	$26.22	$26.42	$25.20	$25.20	$23.81	105,511
2020-05-18	$25.60	$26.43	$25.07	$26.34	$24.88	119,102
2020-05-15	$24.28	$24.81	$24.00	$24.46	$23.11	80,198
2020-05-14	$23.81	$24.58	$23.05	$24.40	$23.05	97,645
2020-05-13	$25.86	$25.86	$24.24	$24.75	$23.38	66,297
2020-05-12	$28.06	$28.06	$26.17	$26.21	$24.76	89,566
2020-05-11	$28.11	$28.43	$27.53	$27.97	$26.42	125,571
2020-05-08	$27.80	$28.71	$27.75	$28.61	$27.03	93,931
2020-05-07	$27.94	$28.34	$27.00	$27.10	$25.60	125,216
2020-05-06	$27.68	$28.38	$27.11	$27.42	$25.90	123,957
2020-05-05	$29.27	$29.47	$27.56	$27.57	$26.04	119,333
2020-05-04	$28.79	$28.89	$28.13	$28.68	$27.09	100,867
2020-05-01	$29.18	$29.47	$28.43	$29.03	$27.42	99,059
2020-04-30	$30.76	$30.76	$29.63	$30.12	$28.45	110,841
2020-04-29	$30.96	$32.83	$28.51	$31.73	$29.97	132,005
2020-04-28	$30.05	$31.35	$29.66	$30.75	$29.05	100,240
2020-04-27	$28.30	$30.06	$28.11	$29.81	$28.16	108,302
2020-04-24	$28.33	$28.76	$27.83	$28.23	$26.67	67,383
2020-04-23	$27.86	$29.84	$27.86	$28.23	$26.67	63,305
2020-04-22	$29.27	$29.27	$27.95	$28.03	$26.48	65,241
2020-04-21	$27.08	$29.00	$27.01	$28.68	$27.09	132,084
2020-04-20	$28.05	$29.02	$27.63	$28.25	$26.69	76,124
2020-04-17	$28.54	$29.26	$28.54	$28.90	$27.30	121,399
2020-04-16	$29.19	$29.33	$26.70	$27.49	$25.97	139,349
2020-04-15	$30.40	$30.63	$29.05	$29.31	$27.69	191,600
2020-04-14	$32.44	$32.45	$30.85	$31.10	$29.38	248,423
2020-04-13	$32.51	$33.11	$31.05	$31.45	$29.71	140,391
2020-04-09	$30.80	$32.82	$30.60	$32.80	$30.99	110,176
2020-04-08	$29.52	$31.39	$29.30	$30.15	$28.48	94,612
2020-04-07	$30.12	$32.26	$28.92	$29.39	$27.76	108,697
2020-04-06	$28.38	$29.28	$27.40	$29.17	$27.56	156,486
2020-04-03	$29.16	$29.39	$27.00	$27.21	$25.70	116,231
2020-04-02	$28.19	$29.20	$28.15	$28.92	$27.32	130,245
2020-04-01	$28.65	$28.93	$27.98	$28.44	$26.87	107,982
2020-03-31	$29.25	$30.15	$28.84	$29.82	$28.17	130,737
2020-03-30	$28.95	$30.17	$28.37	$29.78	$28.13	109,840
2020-03-27	$29.87	$30.88	$28.67	$28.78	$27.19	145,788
2020-03-26	$27.34	$30.21	$27.34	$30.10	$28.43	101,287
2020-03-25	$27.67	$28.37	$26.42	$27.15	$25.65	145,400
2020-03-24	$25.33	$27.55	$25.33	$27.40	$25.88	168,048
2020-03-23	$26.28	$27.51	$23.31	$24.49	$23.14	258,655
2020-03-20	$28.47	$29.37	$25.62	$25.97	$24.53	276,863
2020-03-19	$27.62	$29.03	$26.70	$28.38	$26.81	185,530
2020-03-18	$27.28	$28.45	$25.83	$27.75	$26.21	165,883
2020-03-17	$25.98	$28.78	$25.42	$28.78	$27.19	237,213
2020-03-16	$26.03	$28.24	$23.05	$25.86	$24.43	153,015
2020-03-13	$27.97	$28.81	$26.96	$28.67	$27.08	174,706
2020-03-12	$27.90	$28.94	$26.64	$26.71	$25.23	162,264
2020-03-11	$30.26	$30.72	$29.39	$29.58	$27.72	128,936
2020-03-10	$31.17	$31.39	$29.76	$31.05	$29.09	137,314
2020-03-09	$30.99	$32.20	$30.01	$30.40	$28.48	140,179
2020-03-06	$32.03	$33.56	$31.65	$33.29	$31.19	193,426
2020-03-05	$33.97	$34.09	$32.50	$32.89	$30.82	94,899
2020-03-04	$34.82	$35.10	$34.33	$34.57	$32.39	141,127
2020-03-03	$35.20	$35.65	$34.34	$34.53	$32.35	110,937
2020-03-02	$33.69	$35.39	$33.56	$35.38	$33.15	170,424
2020-02-28	$33.84	$34.59	$32.93	$33.82	$31.69	133,137
2020-02-27	$34.81	$35.62	$34.30	$34.60	$32.42	91,528
2020-02-26	$35.61	$35.91	$35.15	$35.32	$33.09	46,036
2020-02-25	$36.49	$36.50	$35.40	$35.52	$33.28	113,949
2020-02-24	$36.29	$36.81	$36.24	$36.56	$34.26	57,148
2020-02-21	$37.36	$37.38	$36.98	$37.33	$34.98	47,750
2020-02-20	$37.05	$37.40	$37.05	$37.38	$35.02	27,773
2020-02-19	$37.20	$37.36	$36.85	$37.12	$34.78	35,798
2020-02-18	$37.38	$37.43	$36.96	$37.20	$34.86	35,344
2020-02-14	$37.56	$37.58	$37.28	$37.43	$35.07	32,226
2020-02-13	$37.33	$37.68	$37.33	$37.68	$35.30	33,505
2020-02-12	$37.69	$37.91	$37.30	$37.43	$35.07	37,067
2020-02-11	$37.70	$37.95	$37.41	$37.42	$35.06	35,220
2020-02-10	$37.47	$37.55	$37.33	$37.47	$35.11	28,766
2020-02-07	$37.67	$38.10	$37.61	$37.65	$35.28	52,043
2020-02-06	$38.34	$38.34	$37.87	$37.92	$35.53	36,744
2020-02-05	$37.87	$38.11	$37.62	$38.10	$35.70	106,927
2020-02-04	$37.64	$37.91	$37.31	$37.49	$35.13	51,599
2020-02-03	$36.68	$38.36	$36.68	$37.19	$34.85	67,163
2020-01-31	$37.31	$37.32	$36.30	$36.40	$34.11	80,474
2020-01-30	$36.99	$37.58	$36.99	$37.57	$35.20	64,135
2020-01-29	$37.17	$37.67	$37.14	$37.33	$34.98	89,057
2020-01-28	$37.49	$37.61	$37.11	$37.38	$35.02	48,820
2020-01-27	$37.27	$37.72	$37.27	$37.42	$35.06	49,031
2020-01-24	$38.37	$38.48	$37.53	$37.79	$35.41	48,498
2020-01-23	$38.16	$38.54	$37.94	$38.37	$35.95	86,950
2020-01-22	$38.73	$38.78	$38.28	$38.38	$35.96	37,542
2020-01-21	$38.90	$39.13	$38.68	$38.73	$36.29	44,417
2020-01-17	$39.48	$39.48	$39.00	$39.19	$36.72	75,641
2020-01-16	$39.00	$39.31	$38.90	$39.17	$36.70	105,025
2020-01-15	$39.38	$39.39	$38.77	$38.95	$36.49	60,016
2020-01-14	$39.62	$39.91	$39.48	$39.56	$37.07	107,613
2020-01-13	$39.60	$39.85	$39.52	$39.76	$37.25	49,539
2020-01-10	$39.67	$39.84	$39.50	$39.59	$37.09	52,341
2020-01-09	$40.13	$40.32	$39.77	$39.78	$37.27	39,973
2020-01-08	$39.69	$40.18	$39.67	$40.03	$37.51	76,908
2020-01-07	$39.92	$40.03	$39.45	$39.74	$37.23	36,346
2020-01-06	$39.83	$40.19	$39.54	$40.04	$37.52	47,874
2020-01-03	$40.17	$40.34	$39.42	$40.16	$37.63	66,533
2020-01-02	$40.97	$40.97	$40.09	$40.62	$38.06	52,923
2019-12-31	$40.84	$41.03	$40.64	$40.81	$38.24	43,229
2019-12-30	$40.93	$41.20	$40.69	$40.84	$38.27	58,369
2019-12-27	$41.01	$41.01	$40.61	$40.78	$38.21	41,138
2019-12-26	$41.08	$41.08	$40.73	$41.03	$38.44	43,214
2019-12-24	$41.04	$41.05	$40.59	$41.02	$38.43	70,028
2019-12-23	$41.15	$41.15	$40.62	$41.02	$38.43	43,145
2019-12-20	$41.42	$41.42	$40.89	$41.25	$38.65	224,837
2019-12-19	$40.96	$41.22	$40.73	$41.22	$38.62	51,790
2019-12-18	$41.14	$41.24	$40.76	$41.11	$38.52	64,754
2019-12-17	$40.79	$41.10	$40.73	$41.00	$38.42	114,336
2019-12-16	$40.08	$40.70	$39.90	$40.58	$38.02	55,771
2019-12-13	$40.00	$40.19	$39.53	$39.99	$37.47	111,327
2019-12-12	$39.08	$40.31	$38.99	$40.27	$37.73	76,627
2019-12-11	$39.35	$39.42	$38.87	$39.25	$36.58	46,760
2019-12-10	$38.89	$39.16	$38.74	$39.16	$36.49	60,006
2019-12-09	$38.85	$38.99	$38.42	$38.78	$36.14	29,540
2019-12-06	$38.91	$39.22	$38.85	$38.98	$36.32	49,724
2019-12-05	$38.48	$38.69	$38.45	$38.61	$35.98	29,180
2019-12-04	$38.19	$38.56	$38.09	$38.44	$35.82	42,197
2019-12-03	$38.10	$38.19	$37.78	$38.10	$35.50	36,755
2019-12-02	$38.71	$38.85	$38.24	$38.41	$35.79	57,358
2019-11-29	$38.67	$38.92	$38.56	$38.65	$36.02	15,269
2019-11-27	$38.83	$38.92	$38.52	$38.85	$36.20	28,441
2019-11-26	$38.66	$38.94	$38.44	$38.66	$36.03	51,661
2019-11-25	$38.34	$38.93	$38.14	$38.78	$36.14	56,368
2019-11-22	$38.20	$38.34	$37.90	$38.30	$35.69	55,746
2019-11-21	$38.58	$38.58	$37.82	$38.10	$35.50	38,274
2019-11-20	$38.36	$38.68	$38.00	$38.40	$35.78	69,712
2019-11-19	$38.45	$38.69	$38.36	$38.49	$35.87	47,167
2019-11-18	$38.48	$38.48	$38.08	$38.38	$35.77	34,179
2019-11-15	$38.72	$38.78	$38.44	$38.59	$35.96	47,652
2019-11-14	$38.48	$38.70	$38.32	$38.51	$35.89	51,873
2019-11-13	$38.45	$38.75	$38.10	$38.65	$36.02	81,509
2019-11-12	$38.62	$38.66	$38.02	$38.65	$36.02	37,174
2019-11-11	$38.36	$38.62	$38.30	$38.52	$35.90	32,147
2019-11-08	$38.10	$38.61	$38.10	$38.35	$35.74	50,777
2019-11-07	$38.62	$38.74	$37.92	$38.29	$35.68	44,548
2019-11-06	$38.17	$38.30	$37.84	$38.23	$35.63	57,575
2019-11-05	$38.14	$38.46	$37.94	$38.34	$35.73	54,049
2019-11-04	$37.79	$38.10	$37.65	$37.88	$35.30	71,496
2019-11-01	$37.75	$38.06	$37.52	$37.79	$35.22	79,704
2019-10-31	$37.73	$37.81	$37.14	$37.63	$35.07	49,351
2019-10-30	$37.77	$38.00	$37.26	$37.95	$35.36	73,124
2019-10-29	$37.18	$37.98	$36.82	$37.88	$35.30	99,080
2019-10-28	$36.88	$37.19	$36.83	$36.96	$34.44	32,995
2019-10-25	$36.35	$36.98	$36.21	$36.80	$34.29	36,909
2019-10-24	$37.00	$37.00	$36.24	$36.31	$33.84	61,665
2019-10-23	$36.76	$37.06	$36.53	$36.99	$34.47	34,153
2019-10-22	$36.78	$37.17	$36.63	$36.82	$34.31	53,455
2019-10-21	$36.52	$37.16	$36.52	$36.92	$34.40	55,020
2019-10-18	$35.96	$36.37	$35.96	$36.27	$33.80	45,489
2019-10-17	$35.93	$36.18	$35.75	$36.15	$33.69	69,000
2019-10-16	$35.43	$35.94	$35.43	$35.84	$33.40	53,332
2019-10-15	$35.56	$35.82	$35.33	$35.57	$33.15	48,654
2019-10-14	$35.51	$35.58	$35.25	$35.42	$33.01	38,967
2019-10-11	$35.47	$36.07	$35.37	$35.64	$33.21	56,126
2019-10-10	$35.03	$35.38	$34.99	$35.09	$32.70	42,770
2019-10-09	$35.17	$35.25	$34.94	$35.05	$32.66	41,375
2019-10-08	$35.20	$35.49	$34.98	$35.05	$32.66	36,559
2019-10-07	$35.51	$35.73	$35.39	$35.62	$33.19	38,645
2019-10-04	$35.33	$35.71	$35.05	$35.67	$33.24	42,242
2019-10-03	$35.17	$35.35	$34.91	$35.22	$32.82	67,114
2019-10-02	$35.13	$35.41	$34.85	$35.25	$32.85	49,168
2019-10-01	$36.45	$36.70	$35.29	$35.39	$32.98	48,731
2019-09-30	$36.47	$36.62	$36.12	$36.30	$33.83	80,586
2019-09-27	$36.64	$36.80	$36.31	$36.41	$33.93	45,446
2019-09-26	$36.90	$37.02	$36.14	$36.30	$33.83	41,257
2019-09-25	$36.81	$37.18	$36.67	$37.06	$34.54	47,604
2019-09-24	$36.87	$37.04	$36.48	$36.64	$34.14	80,045
2019-09-23	$36.85	$37.02	$36.49	$36.87	$34.36	50,380
2019-09-20	$36.47	$37.03	$36.46	$36.96	$34.44	174,971
2019-09-19	$36.67	$37.21	$36.47	$36.56	$34.07	56,786
2019-09-18	$36.79	$36.81	$36.35	$36.60	$34.11	63,896
2019-09-17	$36.91	$36.91	$36.37	$36.81	$34.30	37,449
2019-09-16	$36.95	$37.33	$36.75	$37.08	$34.55	46,902
2019-09-13	$36.74	$37.31	$36.43	$37.18	$34.65	64,934
2019-09-12	$36.45	$36.80	$36.10	$36.52	$34.03	157,702
2019-09-11	$36.32	$36.75	$35.96	$36.70	$33.99	66,007
2019-09-10	$35.73	$36.17	$35.61	$36.06	$33.40	56,888
2019-09-09	$35.08	$35.70	$35.02	$35.67	$33.04	94,045
2019-09-06	$35.46	$35.46	$34.77	$34.97	$32.39	29,555
2019-09-05	$35.40	$35.95	$35.00	$35.34	$32.74	80,334
2019-09-04	$35.24	$35.25	$34.91	$35.01	$32.43	51,782
2019-09-03	$35.12	$35.23	$34.64	$34.92	$32.35	90,648
2019-08-30	$35.45	$35.45	$35.00	$35.36	$32.75	54,703
2019-08-29	$35.02	$35.50	$35.02	$35.15	$32.56	52,713
2019-08-28	$34.74	$35.41	$34.74	$35.00	$32.42	52,745
2019-08-27	$35.84	$35.94	$34.49	$34.87	$32.30	82,861
2019-08-26	$35.05	$35.80	$34.91	$35.75	$33.11	40,786
2019-08-23	$36.06	$36.35	$34.75	$34.81	$32.24	66,854
2019-08-22	$36.43	$36.50	$36.22	$36.31	$33.63	47,539
2019-08-21	$36.24	$36.59	$36.20	$36.35	$33.67	52,177
2019-08-20	$36.36	$36.36	$35.97	$36.05	$33.39	46,513
2019-08-19	$36.75	$36.75	$36.45	$36.48	$33.79	49,209
2019-08-16	$35.83	$36.40	$35.83	$36.38	$33.70	72,850
2019-08-15	$36.07	$36.28	$35.68	$35.73	$33.10	55,383
2019-08-14	$35.87	$36.52	$35.87	$36.03	$33.37	71,727
2019-08-13	$36.29	$37.00	$36.20	$36.51	$33.82	46,662
2019-08-12	$36.39	$36.99	$35.52	$36.35	$33.67	33,857
2019-08-09	$36.75	$36.93	$36.41	$36.60	$33.90	66,177
2019-08-08	$36.38	$37.24	$36.13	$36.72	$34.01	96,362
2019-08-07	$35.41	$36.15	$35.23	$36.01	$33.36	77,271
2019-08-06	$35.74	$35.96	$34.98	$35.88	$33.24	139,502
2019-08-05	$36.38	$36.80	$35.17	$35.62	$32.99	83,475
2019-08-02	$36.60	$36.85	$36.27	$36.76	$34.05	44,496
2019-08-01	$37.79	$38.18	$36.98	$36.98	$34.25	76,929
2019-07-31	$38.16	$38.66	$37.75	$37.75	$34.97	140,855
2019-07-30	$37.93	$38.26	$37.93	$38.17	$35.36	79,361
2019-07-29	$38.39	$38.65	$37.19	$38.09	$35.28	52,684
2019-07-26	$37.81	$38.64	$37.03	$38.51	$35.67	55,466
2019-07-25	$36.10	$37.99	$36.10	$37.76	$34.98	53,369
2019-07-24	$36.94	$37.91	$36.83	$37.70	$34.92	54,819
2019-07-23	$36.56	$37.04	$36.49	$37.01	$34.28	45,057
2019-07-22	$37.00	$37.05	$36.44	$36.58	$33.88	50,942
2019-07-19	$36.95	$37.42	$36.71	$37.10	$34.37	33,671
2019-07-18	$36.91	$37.26	$36.86	$37.07	$34.34	30,775
2019-07-17	$37.08	$37.18	$36.71	$36.93	$34.21	44,360
2019-07-16	$37.57	$37.60	$37.06	$37.17	$34.43	51,526
2019-07-15	$38.39	$38.39	$37.35	$37.54	$34.77	65,771
2019-07-12	$37.89	$38.68	$37.89	$38.39	$35.56	53,218
2019-07-11	$37.75	$38.11	$37.48	$38.10	$35.29	59,424
2019-07-10	$37.94	$37.99	$37.70	$37.71	$34.93	39,182
2019-07-09	$38.03	$38.21	$37.64	$37.91	$35.12	78,699
2019-07-08	$38.89	$38.97	$38.29	$38.46	$35.63	40,481
2019-07-05	$38.59	$39.06	$38.59	$39.06	$36.18	29,520
2019-07-03	$38.60	$38.82	$38.48	$38.59	$35.75	27,074
2019-07-02	$38.47	$38.82	$37.89	$38.43	$35.60	58,529
2019-07-01	$38.13	$38.49	$37.96	$38.47	$35.63	121,494
2019-06-28	$37.97	$38.11	$37.65	$37.80	$35.01	389,839
2019-06-27	$37.35	$37.82	$37.15	$37.82	$35.03	64,458
2019-06-26	$37.46	$37.81	$37.20	$37.32	$34.57	38,480
2019-06-25	$37.52	$37.57	$37.17	$37.41	$34.65	48,582
2019-06-24	$37.62	$38.00	$37.32	$37.44	$34.68	70,023
2019-06-21	$38.19	$38.42	$37.73	$37.78	$35.00	142,382
2019-06-20	$38.94	$38.94	$38.22	$38.39	$35.56	55,772
2019-06-19	$38.80	$39.00	$38.53	$38.67	$35.82	81,864
2019-06-18	$37.94	$38.86	$37.86	$38.65	$35.80	98,381
2019-06-17	$38.42	$38.66	$37.75	$37.98	$35.18	56,953
2019-06-14	$38.57	$38.75	$38.07	$38.60	$35.75	44,366
2019-06-13	$38.13	$38.59	$38.13	$38.56	$35.72	50,511
2019-06-12	$38.13	$38.36	$37.90	$38.17	$35.18	39,662
2019-06-11	$38.28	$38.42	$38.06	$38.15	$35.16	50,347
2019-06-10	$37.66	$38.70	$37.56	$38.13	$35.15	44,987
2019-06-07	$38.07	$38.09	$37.62	$37.70	$34.75	33,052
2019-06-06	$37.98	$38.29	$37.43	$38.01	$35.04	51,571
2019-06-05	$38.04	$38.29	$37.43	$37.98	$35.01	45,258
2019-06-04	$37.34	$38.21	$37.34	$38.11	$35.13	71,816
2019-06-03	$37.32	$37.54	$36.75	$37.48	$34.55	110,602
2019-05-31	$37.43	$37.58	$37.04	$37.30	$34.38	33,714
2019-05-30	$38.57	$38.77	$37.49	$37.91	$34.94	45,041
2019-05-29	$38.34	$38.54	$38.11	$38.42	$35.41	75,117
2019-05-28	$38.66	$38.85	$38.27	$38.66	$35.63	69,272
2019-05-24	$38.44	$38.86	$38.34	$38.77	$35.74	23,832
2019-05-23	$39.17	$39.17	$37.96	$38.22	$35.23	36,161
2019-05-22	$39.58	$39.77	$39.18	$39.45	$36.36	34,016
2019-05-21	$39.64	$40.03	$39.49	$39.70	$36.59	34,441
2019-05-20	$39.23	$39.83	$38.93	$39.49	$36.40	27,161
2019-05-17	$39.35	$39.83	$39.21	$39.26	$36.19	37,117
2019-05-16	$39.41	$39.95	$39.41	$39.65	$36.55	25,356
2019-05-15	$39.34	$39.58	$38.79	$39.38	$36.30	26,973
2019-05-14	$39.37	$39.82	$38.93	$39.63	$36.53	46,238
2019-05-13	$39.81	$39.94	$39.15	$39.25	$36.18	52,717
2019-05-10	$40.07	$40.38	$39.56	$40.34	$37.18	48,140
2019-05-09	$39.80	$40.24	$39.55	$40.11	$36.97	38,267
2019-05-08	$40.60	$40.86	$40.07	$40.14	$37.00	48,377
2019-05-07	$40.88	$41.09	$40.43	$40.63	$37.45	35,846
2019-05-06	$40.77	$41.31	$40.70	$41.23	$38.00	33,043
2019-05-03	$40.35	$41.15	$40.35	$41.08	$37.87	80,912
2019-05-02	$40.16	$40.45	$40.03	$40.38	$37.22	24,834
2019-05-01	$39.98	$40.31	$39.50	$40.09	$36.95	52,901
2019-04-30	$40.13	$40.36	$39.76	$39.91	$36.79	64,082
2019-04-29	$40.00	$40.58	$39.79	$40.03	$36.90	64,351
2019-04-26	$40.84	$40.84	$39.16	$39.89	$36.77	46,360
2019-04-25	$39.87	$40.04	$39.13	$39.53	$36.44	25,368
2019-04-24	$39.42	$40.05	$39.34	$39.99	$36.86	55,980
2019-04-23	$38.47	$39.54	$37.33	$39.54	$36.45	53,626
2019-04-22	$39.16	$39.16	$38.20	$38.45	$35.44	31,583
2019-04-18	$39.61	$39.73	$39.03	$39.17	$36.10	44,893
2019-04-17	$39.86	$39.86	$39.33	$39.72	$36.61	27,935
2019-04-16	$39.26	$39.88	$39.23	$39.86	$36.74	33,193
2019-04-15	$39.76	$40.01	$39.10	$39.24	$36.17	42,604
2019-04-12	$39.78	$40.05	$39.50	$39.75	$36.64	58,340
2019-04-11	$39.49	$39.60	$39.32	$39.53	$36.44	41,930
2019-04-10	$39.08	$39.32	$38.74	$39.30	$36.22	90,146
2019-04-09	$39.10	$39.71	$38.99	$38.99	$35.94	48,216
2019-04-08	$40.05	$40.14	$39.48	$39.67	$36.57	55,206
2019-04-05	$39.82	$40.12	$36.98	$40.10	$36.96	84,456
2019-04-04	$39.33	$39.85	$39.28	$39.81	$36.69	53,109
2019-04-03	$39.68	$39.87	$39.38	$39.55	$36.46	34,950
2019-04-02	$39.65	$39.68	$39.33	$39.43	$36.34	43,143
2019-04-01	$39.58	$39.96	$39.37	$39.64	$36.54	73,692
2019-03-29	$39.55	$39.55	$39.03	$39.29	$36.22	101,150
2019-03-28	$38.83	$39.27	$38.57	$39.25	$36.18	68,040
2019-03-27	$38.62	$39.14	$38.28	$38.97	$35.92	56,178
2019-03-26	$37.74	$38.75	$37.74	$38.75	$35.72	77,199
2019-03-25	$37.15	$37.68	$36.80	$37.53	$34.59	106,714
2019-03-22	$38.57	$38.71	$36.99	$37.11	$34.21	141,723
2019-03-21	$38.72	$39.20	$38.42	$38.81	$35.77	129,244
2019-03-20	$39.65	$39.84	$38.85	$38.90	$35.86	77,225
2019-03-19	$40.55	$40.59	$39.45	$39.52	$36.43	62,287
2019-03-18	$40.17	$40.58	$40.08	$40.32	$37.16	66,099
2019-03-15	$39.75	$40.30	$39.72	$40.15	$37.01	222,835
2019-03-14	$39.80	$40.01	$37.49	$39.74	$36.63	82,516
2019-03-13	$39.78	$39.99	$39.22	$39.96	$36.66	81,881
2019-03-12	$39.72	$39.87	$39.27	$39.68	$36.40	86,607
2019-03-11	$39.36	$39.87	$38.99	$39.73	$36.45	39,755
2019-03-08	$38.97	$39.37	$38.73	$39.22	$35.98	57,829
2019-03-07	$39.82	$39.96	$38.88	$39.21	$35.97	65,859
2019-03-06	$40.02	$40.26	$39.26	$39.91	$36.61	190,474
2019-03-05	$40.01	$40.30	$39.65	$40.12	$36.80	59,002
2019-03-04	$40.28	$40.30	$39.90	$40.00	$36.69	52,738
2019-03-01	$40.38	$40.52	$39.99	$40.36	$37.02	46,026
2019-02-28	$40.09	$40.35	$39.87	$40.22	$36.90	109,352
2019-02-27	$39.60	$40.03	$39.38	$40.00	$36.69	61,790
2019-02-26	$40.11	$40.11	$39.46	$39.60	$36.33	84,460
2019-02-25	$39.90	$40.41	$39.73	$40.11	$36.80	145,650
2019-02-22	$39.76	$39.89	$39.68	$39.83	$36.54	34,441
2019-02-21	$39.65	$39.80	$39.27	$39.75	$36.47	59,445
2019-02-20	$39.11	$39.70	$38.96	$39.66	$36.38	36,022
2019-02-19	$39.09	$39.56	$39.03	$39.12	$35.89	91,700
2019-02-15	$38.38	$39.46	$38.37	$39.31	$36.06	104,524
2019-02-14	$38.42	$38.57	$38.14	$38.20	$35.04	66,150
2019-02-13	$38.41	$38.78	$38.36	$38.53	$35.35	93,552
2019-02-12	$38.05	$38.61	$38.05	$38.41	$35.24	53,142
2019-02-11	$37.76	$37.90	$37.46	$37.90	$34.77	38,401
2019-02-08	$37.65	$38.03	$37.52	$37.76	$34.64	44,757
2019-02-07	$37.90	$38.06	$37.40	$37.80	$34.68	69,369
2019-02-06	$37.61	$37.91	$37.49	$37.82	$34.69	37,634
2019-02-05	$37.97	$38.05	$37.48	$37.62	$34.51	68,556
2019-02-04	$37.49	$38.10	$37.11	$38.05	$34.91	58,234
2019-02-01	$37.84	$38.26	$37.45	$37.49	$34.39	103,344
2019-01-31	$37.75	$38.12	$37.19	$37.72	$34.60	114,246
2019-01-30	$36.00	$37.80	$35.86	$37.72	$34.60	154,051
2019-01-29	$35.10	$35.50	$35.06	$35.45	$32.52	44,525
2019-01-28	$35.25	$35.42	$34.65	$35.10	$32.20	97,652
2019-01-25	$35.49	$35.69	$35.28	$35.44	$32.51	101,918
2019-01-24	$35.37	$35.60	$35.10	$35.41	$32.48	44,219
2019-01-23	$35.41	$35.54	$35.10	$35.47	$32.54	52,406
2019-01-22	$35.60	$35.82	$35.22	$35.39	$32.47	67,744
2019-01-18	$35.49	$35.90	$35.49	$35.72	$32.77	62,248
2019-01-17	$35.16	$35.56	$34.93	$35.47	$32.54	109,939
2019-01-16	$34.64	$35.32	$34.60	$35.28	$32.36	172,581
2019-01-15	$34.39	$34.59	$34.25	$34.54	$31.69	104,965
2019-01-14	$34.62	$34.92	$34.43	$34.43	$31.58	79,147
2019-01-11	$34.88	$35.00	$34.78	$34.79	$31.92	79,485
2019-01-10	$34.82	$35.27	$34.74	$35.01	$32.12	96,614
2019-01-09	$34.95	$35.15	$34.70	$34.99	$32.10	60,041
2019-01-08	$34.53	$36.13	$34.35	$34.95	$32.06	88,574
2019-01-07	$34.29	$34.65	$34.00	$34.46	$31.61	138,709
2019-01-04	$34.40	$34.70	$34.00	$34.40	$31.56	133,647
2019-01-03	$33.75	$34.35	$33.55	$34.08	$31.26	77,509
2019-01-02	$33.41	$34.31	$33.41	$33.91	$31.11	144,746
2018-12-31	$33.50	$33.85	$33.18	$33.79	$31.00	75,806
2018-12-28	$32.51	$33.84	$31.80	$33.47	$30.70	115,184
2018-12-27	$32.62	$32.85	$31.53	$32.52	$29.83	157,817
2018-12-26	$32.17	$32.97	$31.82	$32.90	$30.18	142,167
2018-12-24	$32.70	$32.92	$31.05	$31.96	$29.32	42,445
2018-12-21	$33.36	$33.66	$31.88	$32.86	$30.14	146,755
2018-12-20	$33.33	$34.33	$33.16	$33.35	$30.59	91,255
2018-12-19	$34.47	$34.73	$33.20	$33.33	$30.58	72,561
2018-12-18	$35.29	$35.36	$34.41	$34.45	$31.60	63,007
2018-12-17	$35.07	$35.88	$34.59	$35.04	$32.14	84,328
2018-12-14	$35.66	$35.94	$35.19	$35.26	$32.35	119,680
2018-12-13	$36.40	$36.93	$35.75	$35.81	$32.85	90,425
2018-12-12	$36.21	$36.97	$36.02	$36.57	$33.37	87,034
2018-12-11	$36.45	$36.53	$35.75	$35.99	$32.84	57,989
2018-12-10	$36.40	$36.64	$35.64	$36.20	$33.03	65,882
2018-12-07	$36.28	$36.94	$36.00	$36.42	$33.23	121,123
2018-12-06	$36.02	$37.24	$35.66	$36.36	$33.18	70,815
2018-12-04	$37.99	$38.08	$36.23	$36.39	$33.21	174,400
2018-12-03	$38.62	$38.62	$37.70	$38.22	$34.88	142,713
2018-11-30	$38.00	$38.56	$37.71	$38.45	$35.09	73,693
2018-11-29	$38.23	$38.41	$37.86	$37.99	$34.67	40,150
2018-11-28	$37.64	$38.45	$37.39	$38.39	$35.03	72,040
2018-11-27	$37.34	$37.74	$37.34	$37.62	$34.33	57,659
2018-11-26	$37.14	$37.76	$37.14	$37.55	$34.27	81,543
2018-11-23	$36.59	$37.15	$36.50	$36.94	$33.71	31,098
2018-11-21	$36.83	$37.40	$36.67	$36.82	$33.60	43,065
2018-11-20	$36.91	$37.45	$36.52	$36.82	$33.60	51,520
2018-11-19	$36.99	$37.60	$36.76	$37.23	$33.97	207,369
2018-11-16	$36.46	$37.07	$36.46	$37.00	$33.76	52,352
2018-11-15	$35.50	$36.64	$35.50	$36.64	$33.43	72,316
2018-11-14	$36.49	$36.70	$35.28	$35.50	$32.39	79,791
2018-11-13	$36.71	$37.29	$36.28	$36.32	$33.14	78,720
2018-11-12	$36.57	$37.02	$36.40	$36.72	$33.51	55,163
2018-11-09	$36.88	$36.98	$36.39	$36.59	$33.39	31,747
2018-11-08	$36.56	$37.07	$36.56	$36.94	$33.71	29,231
2018-11-07	$36.72	$36.75	$36.10	$36.67	$33.46	43,925
2018-11-06	$36.46	$36.90	$36.28	$36.72	$33.51	35,048
2018-11-05	$36.63	$36.70	$36.21	$36.59	$33.39	49,205
2018-11-02	$36.65	$36.81	$36.31	$36.72	$33.51	63,956
2018-11-01	$36.08	$36.64	$36.05	$36.44	$33.25	68,615
2018-10-31	$36.81	$37.14	$35.95	$36.02	$32.87	80,587
2018-10-30	$35.27	$36.60	$35.27	$36.54	$33.34	113,836
2018-10-29	$34.93	$35.65	$34.75	$35.28	$32.19	68,356
2018-10-26	$34.08	$34.81	$33.64	$34.63	$31.60	59,463
2018-10-25	$33.51	$34.73	$33.51	$34.41	$31.40	68,975
2018-10-24	$34.60	$34.86	$33.35	$33.37	$30.45	48,918
2018-10-23	$34.02	$34.87	$33.86	$34.69	$31.66	47,712
2018-10-22	$35.05	$35.15	$34.09	$34.31	$31.31	32,425
2018-10-19	$35.52	$35.66	$34.97	$35.04	$31.97	53,085
2018-10-18	$35.97	$36.17	$35.50	$35.56	$32.45	46,713
2018-10-17	$36.18	$36.27	$35.55	$36.08	$32.92	45,710
2018-10-16	$35.73	$36.21	$35.21	$36.19	$33.02	60,630
2018-10-15	$35.10	$35.85	$35.07	$35.61	$32.49	47,659
2018-10-12	$36.48	$36.48	$34.50	$35.13	$32.06	104,942
2018-10-11	$37.10	$37.26	$36.08	$36.12	$32.96	75,795
2018-10-10	$37.49	$38.19	$37.21	$37.21	$33.95	67,347
2018-10-09	$37.66	$38.30	$37.55	$37.62	$34.33	54,528
2018-10-08	$37.53	$38.21	$37.29	$37.78	$34.48	47,432
2018-10-05	$38.01	$38.16	$37.39	$37.52	$34.24	47,341
2018-10-04	$37.99	$38.31	$37.73	$37.98	$34.66	62,920
2018-10-03	$37.64	$38.06	$37.15	$38.00	$34.68	93,884
2018-10-02	$37.48	$37.86	$37.41	$37.52	$34.24	107,748
2018-10-01	$38.71	$38.71	$37.43	$37.47	$34.19	90,110
2018-09-28	$38.22	$38.66	$38.22	$38.62	$35.24	105,087
2018-09-27	$38.50	$38.60	$38.16	$38.22	$34.88	144,763
2018-09-26	$38.35	$38.73	$38.25	$38.40	$35.04	219,980
2018-09-25	$38.53	$38.90	$38.20	$38.23	$34.89	62,250
2018-09-24	$39.14	$39.23	$38.24	$38.49	$35.12	83,856
2018-09-21	$39.23	$39.37	$38.91	$39.30	$35.86	268,067
2018-09-20	$38.84	$39.37	$38.79	$39.25	$35.82	30,331
2018-09-19	$38.75	$39.10	$38.45	$38.76	$35.37	45,045
2018-09-18	$38.65	$38.89	$38.54	$38.79	$35.40	73,799
2018-09-17	$38.54	$38.82	$38.53	$38.79	$35.40	71,252
2018-09-14	$38.38	$38.96	$38.07	$38.84	$35.44	45,382
2018-09-13	$38.77	$38.80	$38.40	$38.49	$35.12	78,977
2018-09-12	$39.06	$39.17	$38.75	$38.81	$35.26	99,556
2018-09-11	$39.22	$39.37	$39.05	$39.15	$35.57	33,060
2018-09-10	$39.48	$39.54	$39.03	$39.26	$35.67	37,871
2018-09-07	$39.18	$39.37	$38.65	$39.32	$35.72	43,723
2018-09-06	$39.32	$39.59	$39.07	$39.19	$35.60	55,113
2018-09-05	$38.99	$39.34	$36.77	$39.31	$35.71	56,600
2018-09-04	$38.84	$39.22	$38.49	$39.00	$35.43	63,536
2018-08-31	$38.61	$39.00	$38.43	$38.88	$35.32	53,085
2018-08-30	$38.59	$39.03	$38.47	$38.77	$35.22	36,903
2018-08-29	$38.70	$38.87	$38.56	$38.68	$35.14	64,523
2018-08-28	$38.91	$38.92	$38.69	$38.69	$35.15	87,237
2018-08-27	$39.13	$39.26	$38.75	$38.75	$35.20	51,642
2018-08-24	$39.08	$39.33	$38.98	$39.08	$35.50	47,709
2018-08-23	$39.45	$39.62	$39.09	$39.09	$35.51	44,523
2018-08-22	$39.62	$39.83	$39.46	$39.55	$35.93	31,888
2018-08-21	$39.27	$39.88	$39.00	$39.63	$36.00	50,119
2018-08-20	$39.26	$39.32	$38.82	$39.19	$35.60	40,078
2018-08-17	$39.34	$39.54	$38.75	$39.25	$35.66	194,947
2018-08-16	$39.04	$39.69	$39.04	$39.38	$35.78	78,162
2018-08-15	$39.16	$39.52	$38.84	$38.89	$35.33	55,112
2018-08-14	$39.19	$39.70	$38.08	$39.27	$35.68	75,249
2018-08-13	$39.36	$39.71	$39.07	$39.17	$35.59	54,389
2018-08-10	$38.98	$39.56	$38.98	$39.32	$35.72	33,804
2018-08-09	$39.36	$39.52	$39.08	$39.16	$35.58	42,667
2018-08-08	$39.03	$39.45	$38.75	$39.36	$35.76	95,611
2018-08-07	$38.95	$39.29	$38.75	$39.00	$35.43	41,626
2018-08-06	$38.95	$39.13	$38.75	$38.91	$35.35	44,554
2018-08-03	$38.79	$39.55	$38.79	$38.88	$35.32	53,615
2018-08-02	$38.79	$39.50	$38.79	$39.46	$35.85	49,568
2018-08-01	$38.97	$39.39	$38.66	$39.04	$35.47	57,660
2018-07-31	$38.85	$38.89	$38.40	$38.82	$35.27	90,645
2018-07-30	$39.09	$39.42	$38.68	$38.69	$35.15	87,117
2018-07-27	$38.98	$39.48	$38.90	$39.10	$35.52	102,072
2018-07-26	$38.10	$39.20	$38.10	$39.13	$35.55	90,856
2018-07-25	$38.32	$38.32	$37.76	$38.12	$34.63	122,032
2018-07-24	$38.24	$38.81	$37.99	$38.26	$34.76	84,138
2018-07-23	$37.70	$38.55	$37.70	$38.34	$34.83	89,806
2018-07-20	$37.25	$37.75	$37.25	$37.73	$34.28	130,939
2018-07-19	$37.24	$37.52	$37.06	$37.39	$33.97	101,187
2018-07-18	$36.90	$37.44	$36.90	$37.23	$33.82	73,129
2018-07-17	$37.00	$37.27	$36.85	$36.99	$33.61	84,634
2018-07-16	$36.85	$37.33	$36.77	$37.14	$33.74	70,468
2018-07-13	$37.13	$37.49	$36.91	$36.98	$33.60	71,860
2018-07-12	$38.20	$38.20	$36.63	$37.36	$33.94	142,594
2018-07-11	$38.77	$39.06	$37.95	$38.00	$34.52	109,180
2018-07-10	$39.13	$39.56	$35.09	$38.90	$35.34	123,353
2018-07-09	$38.50	$39.43	$38.42	$39.24	$35.65	129,940
2018-07-06	$38.26	$38.55	$38.00	$38.41	$34.90	149,799
2018-07-05	$38.03	$38.35	$37.79	$38.27	$34.77	104,360
2018-07-03	$38.06	$38.20	$37.73	$37.80	$34.34	46,931
2018-07-02	$37.35	$38.03	$37.34	$38.00	$34.52	61,224
2018-06-29	$38.55	$38.70	$37.44	$37.45	$34.02	127,382
2018-06-28	$38.66	$38.94	$38.28	$38.38	$34.87	117,760
2018-06-27	$39.17	$39.17	$38.40	$38.67	$35.13	103,358
2018-06-26	$39.23	$39.33	$38.60	$39.16	$35.58	64,093
2018-06-25	$39.64	$39.64	$38.99	$39.09	$35.51	119,423
2018-06-22	$39.43	$40.00	$39.34	$39.77	$36.13	262,709
2018-06-21	$39.57	$39.72	$39.21	$39.29	$35.70	40,479
2018-06-20	$39.42	$39.64	$39.24	$39.56	$35.94	69,472
2018-06-19	$38.66	$39.34	$38.45	$39.30	$35.70	80,686
2018-06-18	$38.61	$39.01	$38.35	$38.93	$35.37	51,448
2018-06-15	$38.17	$38.90	$38.06	$38.85	$35.30	194,089
2018-06-14	$38.36	$39.14	$37.78	$38.41	$34.90	124,135
2018-06-13	$38.44	$38.81	$37.88	$38.37	$34.71	130,904
2018-06-12	$39.05	$39.18	$38.33	$38.47	$34.80	92,762
2018-06-11	$40.00	$40.13	$39.01	$39.06	$35.33	86,226
2018-06-08	$40.19	$40.35	$39.42	$40.01	$36.19	68,510
2018-06-07	$40.25	$40.38	$39.67	$40.22	$36.38	57,630
2018-06-06	$39.94	$40.35	$39.94	$40.20	$36.36	96,669
2018-06-05	$40.09	$40.30	$39.00	$39.88	$36.07	84,914
2018-06-04	$39.66	$40.20	$39.29	$40.15	$36.32	78,149
2018-06-01	$38.91	$39.70	$38.47	$39.57	$35.79	78,464
2018-05-31	$39.29	$39.40	$38.83	$38.92	$35.20	57,778
2018-05-30	$38.76	$39.43	$38.76	$39.31	$35.56	47,347
2018-05-29	$39.20	$39.44	$38.49	$38.71	$35.01	101,917
2018-05-25	$39.10	$39.33	$38.17	$39.24	$35.49	56,443
2018-05-24	$39.19	$39.22	$38.37	$39.21	$35.47	39,607
2018-05-23	$39.21	$39.57	$39.18	$39.20	$35.46	140,728
2018-05-22	$39.30	$39.88	$39.16	$39.34	$35.58	48,730
2018-05-21	$38.87	$39.42	$38.87	$39.31	$35.56	66,908
2018-05-18	$38.84	$39.02	$38.67	$38.89	$35.18	94,580
2018-05-17	$38.18	$38.79	$37.98	$38.66	$34.97	80,882
2018-05-16	$37.70	$38.12	$37.45	$38.09	$34.45	109,749
2018-05-15	$37.16	$37.84	$37.15	$37.65	$34.05	67,090
2018-05-14	$37.82	$37.82	$37.26	$37.34	$33.77	66,856
2018-05-11	$37.51	$38.00	$37.09	$37.64	$34.05	78,319
2018-05-10	$37.53	$37.58	$37.25	$37.32	$33.76	43,985
2018-05-09	$37.43	$37.79	$37.32	$37.54	$33.96	51,612
2018-05-08	$37.08	$37.65	$37.08	$37.44	$33.86	67,760
2018-05-07	$37.40	$37.40	$36.90	$37.09	$33.55	83,381
2018-05-04	$37.15	$37.64	$36.92	$37.24	$33.68	100,949
2018-05-03	$37.61	$37.98	$37.25	$37.34	$33.77	82,835
2018-05-02	$37.27	$37.94	$37.27	$37.67	$34.07	122,560
2018-05-01	$37.23	$37.57	$36.58	$37.39	$33.82	115,538
2018-04-30	$38.21	$38.37	$37.35	$37.37	$33.80	80,900
2018-04-27	$37.79	$38.61	$37.79	$38.14	$34.50	96,503
2018-04-26	$37.97	$38.13	$37.59	$37.84	$34.23	40,063
2018-04-25	$38.11	$38.32	$37.77	$37.96	$34.34	43,347
2018-04-24	$37.92	$38.32	$37.62	$38.09	$34.45	57,577
2018-04-23	$37.73	$37.82	$37.47	$37.73	$34.13	38,502
2018-04-20	$37.34	$37.85	$37.34	$37.58	$33.99	31,810
2018-04-19	$36.92	$37.63	$36.92	$37.47	$33.89	35,472
2018-04-18	$37.17	$37.49	$37.00	$37.01	$33.48	54,090
2018-04-17	$37.72	$37.92	$36.93	$37.09	$33.55	71,983
2018-04-16	$37.38	$37.78	$37.13	$37.54	$33.96	51,243
2018-04-13	$38.00	$38.00	$37.04	$37.15	$33.60	49,541
2018-04-12	$37.43	$38.10	$37.43	$37.80	$34.19	38,382
2018-04-11	$37.32	$37.50	$37.11	$37.32	$33.76	35,774
2018-04-10	$36.98	$37.61	$36.85	$37.46	$33.88	35,439
2018-04-09	$36.90	$37.36	$36.54	$36.68	$33.18	51,969
2018-04-06	$37.41	$37.59	$36.45	$36.69	$33.19	80,953
2018-04-05	$37.88	$38.14	$37.28	$37.69	$34.09	47,549
2018-04-04	$36.58	$37.64	$36.19	$37.48	$33.90	71,102
2018-04-03	$36.79	$37.01	$36.43	$36.94	$33.41	70,461
2018-04-02	$37.21	$39.43	$36.15	$36.65	$33.15	80,881
2018-03-29	$37.88	$37.95	$37.19	$37.22	$33.67	176,087
2018-03-28	$37.27	$38.09	$36.94	$37.75	$34.15	69,555
2018-03-27	$37.56	$37.71	$37.03	$37.19	$33.64	110,827
2018-03-26	$37.08	$37.43	$36.48	$37.39	$33.82	105,831
2018-03-23	$38.23	$38.23	$36.53	$36.58	$33.09	93,441
2018-03-22	$38.84	$39.30	$38.11	$38.13	$34.49	52,896
2018-03-21	$39.23	$39.46	$38.87	$39.14	$35.40	30,147
2018-03-20	$39.64	$39.86	$39.11	$39.14	$35.40	36,529
2018-03-19	$39.59	$39.68	$38.92	$39.57	$35.79	62,751
2018-03-16	$39.55	$39.91	$39.25	$39.58	$35.80	143,000
2018-03-15	$39.78	$40.00	$39.29	$39.66	$35.87	139,462
2018-03-14	$39.99	$39.99	$39.14	$39.75	$35.80	162,757
2018-03-13	$39.26	$39.41	$38.87	$39.20	$35.31	72,342
2018-03-12	$39.26	$39.39	$38.87	$39.16	$35.27	40,036
2018-03-09	$38.85	$39.26	$38.33	$39.20	$35.31	57,503
2018-03-08	$39.27	$39.27	$38.27	$38.60	$34.76	137,710
2018-03-07	$38.65	$39.37	$38.35	$39.29	$35.39	102,717
2018-03-06	$38.24	$38.99	$37.91	$38.92	$35.05	55,173
2018-03-05	$37.72	$38.49	$37.22	$38.45	$34.63	72,611
2018-03-02	$37.30	$38.12	$36.92	$37.96	$34.19	68,066
2018-03-01	$37.28	$37.68	$36.98	$37.45	$33.73	88,332
2018-02-28	$38.24	$38.36	$37.22	$37.35	$33.64	98,231
2018-02-27	$38.36	$38.98	$37.97	$38.05	$34.27	111,271
2018-02-26	$38.46	$38.46	$37.86	$38.36	$34.55	47,543
2018-02-23	$38.02	$38.34	$37.77	$38.29	$34.49	66,578
2018-02-22	$38.15	$38.26	$37.74	$37.82	$34.06	81,861
2018-02-21	$37.28	$38.14	$36.94	$38.02	$34.24	46,631
2018-02-20	$37.77	$38.07	$37.06	$37.24	$33.54	63,621
2018-02-16	$37.41	$38.08	$37.41	$38.00	$34.22	102,436
2018-02-15	$37.43	$37.73	$37.06	$37.63	$33.89	57,210
2018-02-14	$36.48	$37.30	$36.48	$37.23	$33.53	56,371
2018-02-13	$36.57	$36.93	$36.55	$36.76	$33.11	45,847
2018-02-12	$37.29	$37.53	$36.50	$36.71	$33.06	77,668
2018-02-09	$36.76	$37.47	$36.30	$37.19	$33.50	87,757
2018-02-08	$36.78	$36.78	$36.21	$36.35	$32.74	66,724
2018-02-07	$36.43	$36.85	$36.09	$36.78	$33.13	97,808
2018-02-06	$36.04	$37.07	$35.75	$36.66	$33.02	114,107
2018-02-05	$37.10	$37.78	$36.56	$36.63	$32.99	134,158
2018-02-02	$37.35	$37.68	$36.48	$37.26	$33.56	80,279
2018-02-01	$36.78	$37.60	$36.23	$37.42	$33.70	117,214
2018-01-31	$37.34	$38.49	$36.66	$36.98	$33.31	94,025
2018-01-30	$37.40	$37.71	$37.07	$37.34	$33.63	62,652
2018-01-29	$37.64	$38.04	$37.08	$37.53	$33.80	77,973
2018-01-26	$38.35	$38.35	$37.40	$37.71	$33.96	182,350
2018-01-25	$38.74	$38.74	$37.99	$38.20	$34.40	54,733
2018-01-24	$38.89	$39.06	$38.49	$38.50	$34.67	53,524
2018-01-23	$39.02	$39.16	$38.60	$38.76	$34.91	45,948
2018-01-22	$39.61	$39.74	$38.69	$39.09	$35.21	64,334
2018-01-19	$38.94	$39.70	$38.94	$39.64	$35.70	55,416
2018-01-18	$39.43	$39.50	$38.93	$38.98	$35.11	38,773
2018-01-17	$39.26	$39.61	$38.65	$39.50	$35.58	35,738
2018-01-16	$39.76	$40.04	$39.10	$39.13	$35.24	61,400
2018-01-12	$39.61	$39.93	$39.16	$39.48	$35.56	87,416
2018-01-11	$38.92	$39.51	$38.82	$39.45	$35.53	45,360
2018-01-10	$38.80	$39.35	$38.68	$38.83	$34.97	63,910
2018-01-09	$38.54	$39.41	$38.54	$38.82	$34.96	158,873
2018-01-08	$38.50	$38.65	$38.07	$38.54	$34.71	82,891
2018-01-05	$38.82	$38.82	$38.35	$38.60	$34.76	75,467
2018-01-04	$38.67	$38.91	$38.42	$38.80	$34.95	96,592
2018-01-03	$38.12	$38.54	$37.90	$38.51	$34.68	103,665
2018-01-02	$38.25	$38.53	$37.55	$38.11	$34.32	71,606
2017-12-29	$38.73	$38.99	$37.86	$37.86	$34.10	48,931
2017-12-28	$38.61	$38.98	$38.16	$38.78	$34.93	85,628
2017-12-27	$38.89	$39.10	$38.45	$38.51	$34.68	39,282
2017-12-26	$39.48	$39.54	$38.86	$38.90	$35.04	26,706
2017-12-22	$40.21	$40.21	$39.44	$39.47	$35.55	54,260
2017-12-21	$40.51	$40.62	$39.93	$40.22	$36.22	56,876
2017-12-20	$40.12	$40.60	$37.98	$40.38	$36.37	103,245
2017-12-19	$40.01	$40.13	$39.49	$39.98	$36.01	110,643
2017-12-18	$40.04	$40.23	$39.66	$39.92	$35.95	173,379
2017-12-15	$38.79	$39.85	$38.79	$39.73	$35.78	305,485
2017-12-14	$39.40	$39.80	$38.53	$38.79	$34.94	77,648
2017-12-13	$39.77	$40.00	$39.21	$39.34	$35.28	142,414
2017-12-12	$40.24	$40.50	$38.44	$39.85	$35.73	200,672
2017-12-11	$41.65	$41.80	$41.10	$41.34	$37.07	45,129
2017-12-08	$42.08	$42.13	$41.58	$41.64	$37.34	67,807
2017-12-07	$41.58	$42.30	$41.58	$41.82	$37.50	40,574
2017-12-06	$41.77	$43.08	$41.36	$41.78	$37.46	41,120
2017-12-05	$42.88	$42.88	$41.79	$42.00	$37.66	65,376
2017-12-04	$42.79	$43.31	$42.48	$42.66	$38.25	49,385
2017-12-01	$41.85	$42.95	$40.70	$42.12	$37.77	54,315
2017-11-30	$43.58	$43.58	$40.70	$42.03	$37.69	187,515
2017-11-29	$42.04	$43.80	$41.13	$43.42	$38.94	61,401
2017-11-28	$40.83	$41.88	$40.74	$41.74	$37.43	98,344
2017-11-27	$40.53	$41.27	$40.53	$40.80	$36.59	99,741
2017-11-24	$41.07	$41.07	$40.52	$40.60	$36.41	40,932
2017-11-22	$41.68	$41.68	$40.97	$41.01	$36.77	50,968
2017-11-21	$41.84	$41.84	$41.33	$41.53	$37.24	63,579
2017-11-20	$41.60	$41.90	$41.40	$41.60	$37.30	62,100
2017-11-17	$41.10	$41.82	$40.86	$41.46	$37.18	99,839
2017-11-16	$41.06	$41.42	$40.73	$41.31	$37.04	63,269
2017-11-15	$40.57	$41.11	$39.36	$40.73	$36.52	110,096
2017-11-14	$40.17	$40.89	$39.99	$40.87	$36.65	77,689
2017-11-13	$39.56	$40.60	$39.56	$40.46	$36.28	41,459
2017-11-10	$39.91	$40.42	$39.81	$39.93	$35.81	61,688
2017-11-09	$39.98	$40.32	$39.41	$39.92	$35.80	49,633
2017-11-08	$39.92	$40.36	$39.37	$40.30	$36.14	107,047
2017-11-07	$40.92	$41.00	$39.74	$40.11	$35.97	77,705
2017-11-06	$41.04	$41.44	$40.78	$41.01	$36.77	82,716
2017-11-03	$41.73	$41.82	$41.10	$41.14	$36.89	57,368
2017-11-02	$40.97	$41.90	$40.55	$41.70	$37.39	128,457
2017-11-01	$41.78	$41.78	$40.75	$41.13	$36.88	53,740
2017-10-31	$41.91	$42.18	$41.13	$41.42	$37.14	106,689
2017-10-30	$42.86	$42.86	$41.57	$41.86	$37.54	54,877
2017-10-27	$42.51	$43.22	$42.29	$42.92	$38.49	54,960
2017-10-26	$42.42	$42.59	$42.10	$42.50	$38.11	87,073
2017-10-25	$42.50	$42.78	$42.07	$42.21	$37.85	113,618
2017-10-24	$42.24	$42.78	$42.24	$42.39	$38.01	81,005
2017-10-23	$42.45	$42.66	$41.98	$42.09	$37.74	68,783
2017-10-20	$42.47	$42.77	$42.21	$42.50	$38.11	110,535
2017-10-19	$41.76	$42.14	$41.50	$41.98	$37.64	77,917
2017-10-18	$41.76	$42.65	$41.34	$41.97	$37.64	52,286
2017-10-17	$42.11	$42.35	$41.40	$41.57	$37.28	80,786
2017-10-16	$41.72	$42.78	$41.65	$42.03	$37.69	99,927
2017-10-13	$41.89	$41.99	$41.47	$41.71	$37.40	101,062
2017-10-12	$41.96	$42.08	$41.57	$41.99	$37.65	71,227
2017-10-11	$41.77	$42.12	$41.34	$41.85	$37.53	60,149
2017-10-10	$41.48	$41.80	$41.41	$41.79	$37.47	70,616
2017-10-09	$40.96	$41.35	$40.89	$41.28	$37.02	65,214
2017-10-06	$40.88	$41.14	$40.76	$41.02	$36.78	96,909
2017-10-05	$40.28	$40.99	$39.50	$40.73	$36.52	106,848
2017-10-04	$40.63	$40.93	$39.99	$40.28	$36.12	70,212
2017-10-03	$41.03	$41.08	$40.39	$40.80	$36.59	56,312
2017-10-02	$40.76	$40.95	$40.30	$40.85	$36.63	110,147
2017-09-29	$40.38	$41.03	$40.37	$40.75	$36.54	95,740
2017-09-28	$39.48	$40.32	$38.86	$40.29	$36.13	102,938
2017-09-27	$37.98	$39.69	$37.28	$39.62	$35.53	104,235
2017-09-26	$37.21	$37.85	$36.58	$37.66	$33.77	84,682
2017-09-25	$36.99	$37.15	$36.67	$37.07	$33.24	32,740
2017-09-22	$36.23	$37.00	$36.20	$36.92	$33.11	41,842
2017-09-21	$35.84	$36.74	$35.84	$36.50	$32.73	48,886
2017-09-20	$35.31	$36.15	$35.07	$35.86	$32.16	100,352
2017-09-19	$35.16	$35.66	$35.11	$35.19	$31.56	51,374
2017-09-18	$34.75	$35.84	$34.75	$35.25	$31.61	62,259
2017-09-15	$35.05	$35.60	$34.61	$34.93	$31.32	149,699
2017-09-14	$35.66	$35.66	$34.91	$34.99	$31.38	35,694
2017-09-13	$36.03	$36.03	$35.27	$35.71	$31.87	35,847
2017-09-12	$34.95	$35.73	$34.52	$35.52	$31.70	46,595
2017-09-11	$34.37	$34.97	$33.90	$34.85	$31.10	50,617
2017-09-08	$33.61	$34.56	$33.61	$34.08	$30.41	40,928
2017-09-07	$34.35	$34.41	$33.36	$33.60	$29.98	59,913
2017-09-06	$34.65	$34.82	$34.29	$34.41	$30.71	37,962
2017-09-05	$35.41	$35.56	$34.42	$34.50	$30.79	56,000
2017-09-01	$35.57	$35.97	$35.41	$35.60	$31.77	52,873
2017-08-31	$35.49	$36.09	$35.33	$35.58	$31.75	81,961
2017-08-30	$35.47	$35.89	$35.35	$35.43	$31.62	47,783
2017-08-29	$35.25	$35.70	$35.12	$35.46	$31.64	45,620
2017-08-28	$35.77	$36.00	$35.48	$35.67	$31.83	35,839
2017-08-25	$35.87	$36.15	$35.63	$35.89	$32.03	25,245
2017-08-24	$35.62	$35.89	$35.34	$35.75	$31.90	24,993
2017-08-23	$35.30	$35.94	$35.30	$35.57	$31.74	20,350
2017-08-22	$35.67	$35.87	$35.56	$35.66	$31.82	48,366
2017-08-21	$35.33	$35.62	$35.20	$35.58	$31.75	29,743
2017-08-18	$35.16	$35.88	$34.82	$35.47	$31.65	98,742
2017-08-17	$36.47	$36.60	$35.38	$35.41	$31.60	46,536
2017-08-16	$37.19	$37.38	$36.50	$36.63	$32.69	47,099
2017-08-15	$37.53	$37.53	$37.09	$37.11	$33.12	31,291
2017-08-14	$36.87	$37.46	$36.69	$37.37	$33.35	43,234
2017-08-11	$36.96	$36.97	$36.02	$36.34	$32.43	64,047
2017-08-10	$37.36	$37.36	$36.63	$36.76	$32.80	74,548
2017-08-09	$37.64	$37.68	$37.16	$37.62	$33.57	62,332
2017-08-08	$37.55	$38.58	$37.54	$37.87	$33.79	58,873
2017-08-07	$37.30	$37.88	$36.54	$37.70	$33.64	98,107
2017-08-04	$37.15	$37.80	$36.90	$37.70	$33.64	94,636
2017-08-03	$36.69	$37.02	$36.69	$36.95	$32.97	81,320
2017-08-02	$36.84	$37.02	$36.55	$36.76	$32.80	47,395
2017-08-01	$36.89	$37.25	$36.58	$36.83	$32.87	48,448
2017-07-31	$36.54	$37.18	$36.52	$36.90	$32.93	37,359
2017-07-28	$35.71	$36.32	$35.43	$36.21	$32.31	64,320
2017-07-27	$35.91	$36.00	$35.15	$35.36	$31.55	41,726
2017-07-26	$36.17	$36.28	$35.73	$35.85	$31.99	35,081
2017-07-25	$35.97	$36.61	$35.97	$36.20	$32.30	149,157
2017-07-24	$34.94	$35.72	$34.94	$35.68	$31.84	56,649
2017-07-21	$35.90	$35.90	$34.93	$35.02	$31.25	38,039
2017-07-20	$35.57	$35.71	$35.28	$35.58	$31.75	23,199
2017-07-19	$35.65	$35.91	$35.39	$35.55	$31.72	57,483
2017-07-18	$34.96	$35.80	$34.96	$35.64	$31.80	71,878
2017-07-17	$34.97	$35.44	$34.82	$35.26	$31.47	54,516
2017-07-14	$34.88	$35.35	$34.68	$34.98	$31.22	61,154
2017-07-13	$35.38	$35.54	$35.05	$35.22	$31.43	72,578
2017-07-12	$35.21	$35.63	$35.03	$35.39	$31.58	88,632
2017-07-11	$35.49	$35.49	$34.26	$35.22	$31.43	100,376
2017-07-10	$35.58	$35.84	$35.29	$35.51	$31.69	76,406
2017-07-07	$35.20	$35.85	$35.01	$35.68	$31.84	76,949
2017-07-06	$35.49	$35.79	$35.02	$35.20	$31.41	91,917
2017-07-05	$36.03	$36.03	$35.32	$35.62	$31.79	37,973
2017-07-03	$35.29	$36.46	$35.00	$36.03	$32.15	80,826
2017-06-30	$35.45	$35.74	$35.07	$35.15	$31.37	63,699
2017-06-29	$35.55	$35.72	$34.92	$35.46	$31.64	57,358
2017-06-28	$34.71	$35.25	$34.71	$35.19	$31.40	69,178
2017-06-27	$34.64	$35.25	$34.46	$34.57	$30.85	75,582
2017-06-26	$34.54	$34.90	$33.74	$34.48	$30.77	74,188
2017-06-23	$34.83	$34.83	$34.20	$34.44	$30.73	89,026
2017-06-22	$34.84	$34.91	$34.15	$34.66	$30.93	33,230
2017-06-21	$35.58	$35.70	$34.71	$34.83	$31.08	31,829
2017-06-20	$35.87	$35.92	$35.29	$35.40	$31.59	26,969
2017-06-19	$36.04	$36.35	$35.70	$35.94	$32.07	27,634
2017-06-16	$35.92	$36.04	$35.31	$35.92	$32.05	94,953
2017-06-15	$35.93	$36.58	$35.61	$36.14	$32.25	37,930
2017-06-14	$36.34	$36.72	$35.75	$36.37	$32.46	55,854
2017-06-13	$36.55	$36.70	$36.13	$36.51	$32.58	60,266
2017-06-12	$36.69	$37.98	$36.17	$36.61	$32.52	81,648
2017-06-09	$35.77	$36.92	$35.01	$36.62	$32.53	122,773
2017-06-08	$34.64	$36.58	$34.64	$35.55	$31.58	83,278
2017-06-07	$35.08	$35.18	$34.62	$34.70	$30.82	80,238
2017-06-06	$35.03	$35.37	$34.70	$34.88	$30.98	31,398
2017-06-05	$35.52	$35.80	$35.24	$35.29	$31.35	32,678
2017-06-02	$35.06	$36.39	$35.06	$35.55	$31.58	44,757
2017-06-01	$35.11	$35.59	$34.70	$35.54	$31.57	51,784
2017-05-31	$35.19	$35.19	$34.37	$34.88	$30.98	64,327
2017-05-30	$34.68	$35.33	$34.68	$35.14	$31.21	53,156
2017-05-26	$35.08	$35.46	$34.81	$35.07	$31.15	22,714
2017-05-25	$35.26	$35.35	$34.85	$35.12	$31.20	30,037
2017-05-24	$35.47	$35.69	$34.86	$35.15	$31.22	39,655
2017-05-23	$35.11	$35.37	$34.78	$35.33	$31.38	104,409
2017-05-22	$34.92	$35.20	$34.03	$35.06	$31.14	72,789
2017-05-19	$35.03	$35.26	$34.58	$34.84	$30.95	106,115
2017-05-18	$34.68	$35.40	$34.59	$35.04	$31.12	144,083
2017-05-17	$34.88	$35.28	$34.51	$34.69	$30.81	64,227
2017-05-16	$35.87	$36.04	$35.60	$35.74	$31.75	53,355
2017-05-15	$35.72	$36.09	$35.50	$35.76	$31.76	43,044
2017-05-12	$35.25	$35.65	$35.14	$35.48	$31.51	41,122
2017-05-11	$35.72	$35.88	$34.92	$35.46	$31.50	39,093
2017-05-10	$35.82	$36.03	$35.68	$35.88	$31.87	37,228
2017-05-09	$35.91	$36.08	$35.43	$35.96	$31.94	79,179
2017-05-08	$35.88	$35.95	$35.49	$35.83	$31.83	38,955
2017-05-05	$36.14	$36.14	$35.15	$35.89	$31.88	49,766
2017-05-04	$35.82	$36.08	$35.34	$35.98	$31.96	34,051
2017-05-03	$35.42	$35.70	$35.22	$35.62	$31.64	42,691
2017-05-02	$36.23	$36.36	$35.35	$35.52	$31.55	42,824
2017-05-01	$35.60	$36.31	$35.20	$36.08	$32.05	29,747
2017-04-28	$36.59	$36.92	$35.35	$35.46	$31.50	46,564
2017-04-27	$36.86	$37.31	$36.31	$36.42	$32.35	41,057
2017-04-26	$36.17	$37.27	$36.17	$36.77	$32.66	67,023
2017-04-25	$36.10	$36.67	$36.10	$36.33	$32.27	51,615
2017-04-24	$35.60	$36.31	$35.60	$35.80	$31.80	30,195
2017-04-21	$34.85	$35.31	$34.67	$35.09	$31.17	43,371
2017-04-20	$34.18	$35.06	$34.06	$35.06	$31.14	39,005
2017-04-19	$34.01	$34.22	$33.80	$33.97	$30.17	40,239
2017-04-18	$33.45	$34.05	$33.39	$33.95	$30.16	36,792
2017-04-17	$33.21	$33.86	$33.04	$33.84	$30.06	27,294
2017-04-13	$33.70	$33.86	$32.82	$33.05	$29.36	38,302
2017-04-12	$34.28	$34.28	$33.69	$33.86	$30.08	30,326
2017-04-11	$33.83	$34.53	$33.67	$34.45	$30.60	35,188
2017-04-10	$34.44	$35.05	$33.78	$34.13	$30.32	34,502
2017-04-07	$34.51	$34.76	$34.21	$34.46	$30.61	113,426
2017-04-06	$34.40	$34.79	$34.24	$34.71	$30.83	44,292
2017-04-05	$35.09	$35.24	$34.34	$34.35	$30.51	53,841
2017-04-04	$34.93	$35.16	$34.58	$34.75	$30.87	37,267
2017-04-03	$35.57	$35.77	$34.82	$35.06	$31.14	40,559
2017-03-31	$35.68	$35.74	$35.34	$35.53	$31.56	87,264
2017-03-30	$34.20	$35.68	$34.20	$35.55	$31.58	61,111
2017-03-29	$34.17	$34.41	$34.01	$34.38	$30.54	36,223
2017-03-28	$33.60	$34.42	$33.50	$34.34	$30.50	36,953
2017-03-27	$33.13	$33.96	$33.00	$33.90	$30.11	30,516
2017-03-24	$33.70	$34.18	$33.60	$33.82	$30.04	26,888
2017-03-23	$33.28	$34.36	$32.77	$33.88	$30.09	59,921
2017-03-22	$33.35	$33.65	$32.76	$33.31	$29.59	57,907
2017-03-21	$35.87	$35.87	$33.50	$33.52	$29.77	61,657
2017-03-20	$36.38	$36.38	$35.51	$35.55	$31.58	29,097
2017-03-17	$36.09	$36.61	$35.73	$36.40	$32.33	95,657
2017-03-16	$36.12	$36.30	$35.71	$36.26	$32.21	38,940
2017-03-15	$35.50	$36.27	$35.50	$36.11	$31.94	74,247
2017-03-14	$35.46	$35.86	$35.02	$35.76	$31.63	35,795
2017-03-13	$35.35	$35.86	$35.22	$35.52	$31.42	30,042
2017-03-10	$36.11	$36.11	$35.22	$35.57	$31.46	46,027
2017-03-09	$35.82	$36.30	$35.62	$35.68	$31.56	35,491
2017-03-08	$36.50	$36.76	$35.96	$35.97	$31.82	83,890
2017-03-07	$36.52	$36.60	$36.23	$36.30	$32.11	33,530
2017-03-06	$36.24	$36.65	$36.09	$36.53	$32.31	32,320
2017-03-03	$36.37	$36.69	$36.20	$36.54	$32.32	36,467
2017-03-02	$37.34	$37.34	$36.28	$36.34	$32.15	31,933
2017-03-01	$36.98	$37.38	$36.98	$37.34	$33.03	76,531
2017-02-28	$37.03	$37.04	$36.10	$36.33	$32.14	84,572
2017-02-27	$37.25	$37.36	$37.01	$37.12	$32.84	47,692
2017-02-24	$36.80	$37.25	$36.80	$37.18	$32.89	37,898
2017-02-23	$37.33	$37.41	$36.74	$37.24	$32.94	59,228
2017-02-22	$37.32	$37.43	$37.09	$37.28	$32.98	45,162
2017-02-21	$37.40	$37.45	$37.05	$37.38	$33.07	40,748
2017-02-17	$37.17	$37.25	$36.83	$37.21	$32.92	64,517
2017-02-16	$37.22	$37.28	$36.99	$37.24	$32.94	51,152
2017-02-15	$36.99	$37.27	$36.83	$37.25	$32.95	43,026
2017-02-14	$36.89	$37.09	$36.62	$37.05	$32.77	58,039
2017-02-13	$36.76	$36.98	$36.64	$36.85	$32.60	89,901
2017-02-10	$36.69	$36.75	$36.44	$36.71	$32.47	42,626
2017-02-09	$35.97	$36.51	$35.97	$36.47	$32.26	75,341
2017-02-08	$36.12	$36.40	$35.59	$35.86	$31.72	103,872
2017-02-07	$36.90	$36.99	$36.11	$36.43	$32.23	80,346
2017-02-06	$37.05	$37.05	$36.54	$36.72	$32.48	84,756
2017-02-03	$36.56	$37.17	$36.29	$37.13	$32.84	79,094
2017-02-02	$36.53	$36.53	$35.84	$36.07	$31.91	64,822
2017-02-01	$37.00	$37.15	$36.46	$36.61	$32.38	90,551
2017-01-31	$34.64	$37.00	$34.64	$36.87	$32.61	151,907
2017-01-30	$35.00	$35.01	$34.14	$34.42	$30.45	78,006
2017-01-27	$35.53	$35.53	$34.88	$35.05	$31.00	50,807
2017-01-26	$35.56	$35.66	$35.23	$35.45	$31.36	48,336
2017-01-25	$35.65	$35.85	$35.36	$35.59	$31.48	52,556
2017-01-24	$34.91	$35.40	$34.43	$35.29	$31.22	31,797
2017-01-23	$34.59	$35.08	$34.17	$34.56	$30.57	39,400
2017-01-20	$34.20	$34.98	$34.20	$34.71	$30.70	44,843
2017-01-19	$34.31	$34.45	$33.83	$34.19	$30.24	78,590
2017-01-18	$34.09	$34.41	$33.75	$34.37	$30.40	64,244
2017-01-17	$34.40	$34.40	$33.80	$33.94	$30.02	76,483
2017-01-13	$33.95	$34.95	$33.84	$34.72	$30.71	95,282
2017-01-12	$33.82	$33.89	$33.52	$33.72	$29.83	118,619
2017-01-11	$33.29	$34.06	$32.96	$33.80	$29.90	179,448
2017-01-10	$33.04	$33.11	$32.66	$33.07	$29.25	120,642
2017-01-09	$33.44	$33.44	$32.83	$32.84	$29.05	46,330
2017-01-06	$33.69	$34.03	$33.26	$33.59	$29.71	57,138
2017-01-05	$33.90	$33.93	$33.34	$33.44	$29.58	32,632
2017-01-04	$33.82	$34.22	$33.80	$33.98	$30.06	61,038
2017-01-03	$34.55	$34.55	$33.36	$33.69	$29.80	52,993
2016-12-30	$34.47	$34.47	$33.84	$34.18	$30.24	32,484
2016-12-29	$34.36	$34.43	$33.85	$34.27	$30.31	21,533
2016-12-28	$34.59	$34.59	$34.02	$34.28	$30.32	40,381
2016-12-27	$34.08	$34.45	$33.94	$34.44	$30.47	39,588
2016-12-23	$33.62	$34.17	$33.61	$33.92	$30.01	36,330
2016-12-22	$34.30	$34.35	$33.85	$33.91	$30.00	49,152
2016-12-21	$33.93	$34.30	$33.93	$34.18	$30.24	39,505
2016-12-20	$34.06	$34.48	$33.90	$34.46	$30.48	53,622
2016-12-19	$33.61	$34.11	$33.05	$33.83	$29.93	61,257
2016-12-16	$33.36	$34.03	$32.99	$33.58	$29.70	104,702
2016-12-15	$33.08	$33.86	$32.79	$33.43	$29.57	92,071
2016-12-14	$32.89	$33.26	$32.84	$32.90	$29.10	32,060
2016-12-13	$33.30	$33.45	$32.93	$33.08	$29.26	31,651
2016-12-12	$34.04	$34.05	$33.12	$33.28	$29.31	74,074
2016-12-09	$33.49	$34.19	$32.83	$34.16	$30.08	66,614
2016-12-08	$32.87	$33.73	$32.76	$33.57	$29.56	60,825
2016-12-07	$32.32	$32.76	$32.01	$32.68	$28.78	45,056
2016-12-06	$31.81	$32.47	$31.78	$32.36	$28.50	37,894
2016-12-05	$31.64	$31.90	$30.53	$31.89	$28.08	47,045
2016-12-02	$31.53	$31.60	$29.01	$31.27	$27.54	39,186
2016-12-01	$31.15	$31.76	$31.15	$31.65	$27.87	78,251
2016-11-30	$31.68	$31.95	$31.13	$31.26	$27.53	48,775
2016-11-29	$31.23	$31.95	$31.23	$31.31	$27.57	35,528
2016-11-28	$31.86	$31.98	$31.28	$31.34	$27.60	36,286
2016-11-25	$31.28	$32.20	$29.63	$32.04	$28.21	17,575
2016-11-23	$32.00	$32.38	$31.47	$32.13	$28.29	39,573
2016-11-22	$30.95	$31.96	$30.95	$31.94	$28.13	56,215
2016-11-21	$31.01	$31.01	$30.34	$30.87	$27.18	50,550
2016-11-18	$30.64	$31.01	$30.40	$31.00	$27.30	75,121
2016-11-17	$30.52	$30.75	$30.42	$30.58	$26.93	86,867
2016-11-16	$30.39	$30.70	$30.21	$30.61	$26.95	57,833
2016-11-15	$30.05	$30.71	$29.81	$30.67	$27.01	46,637
2016-11-14	$29.98	$31.00	$29.81	$30.33	$26.71	87,968
2016-11-11	$29.25	$30.00	$29.19	$29.98	$26.40	127,546
2016-11-10	$27.98	$29.25	$27.39	$29.17	$25.69	83,439
2016-11-09	$26.61	$28.08	$26.57	$27.90	$24.57	75,787
2016-11-08	$26.35	$26.74	$26.31	$26.43	$23.27	29,960
2016-11-07	$26.10	$26.63	$25.96	$26.49	$23.33	47,841
2016-11-04	$25.90	$25.96	$25.61	$25.66	$22.60	33,664
2016-11-03	$25.63	$25.83	$25.63	$25.81	$22.73	31,019
2016-11-02	$25.56	$25.95	$25.43	$25.49	$22.45	51,328
2016-11-01	$26.44	$26.47	$25.65	$25.76	$22.68	40,758
2016-10-31	$26.21	$26.80	$25.93	$26.32	$23.18	79,109
2016-10-28	$27.49	$27.49	$26.10	$26.23	$23.10	27,228
2016-10-27	$26.95	$27.52	$26.36	$26.41	$23.26	54,287
2016-10-26	$26.44	$26.54	$26.31	$26.37	$23.22	22,728
2016-10-25	$26.35	$26.57	$26.25	$26.51	$23.34	41,731
2016-10-24	$26.44	$26.81	$26.44	$26.57	$23.40	30,569
2016-10-21	$26.29	$26.53	$26.08	$26.21	$23.08	38,011
2016-10-20	$26.51	$26.81	$26.24	$26.43	$23.27	24,413
2016-10-19	$26.22	$26.68	$26.22	$26.47	$23.31	42,988
2016-10-18	$26.16	$26.23	$25.90	$26.18	$23.05	30,857
2016-10-17	$25.85	$26.12	$25.85	$25.98	$22.88	23,093
2016-10-14	$26.25	$26.38	$25.88	$26.02	$22.91	50,091
2016-10-13	$26.33	$26.33	$25.94	$26.00	$22.90	31,601
2016-10-12	$26.61	$26.81	$26.34	$26.43	$23.27	46,516
2016-10-11	$26.84	$27.21	$26.47	$26.54	$23.37	51,887
2016-10-10	$26.73	$26.94	$26.59	$26.85	$23.64	20,765
2016-10-07	$26.61	$26.67	$26.26	$26.60	$23.42	28,932
2016-10-06	$26.51	$26.69	$26.44	$26.56	$23.39	30,604
2016-10-05	$26.49	$26.81	$26.44	$26.54	$23.37	34,044
2016-10-04	$26.40	$26.99	$25.92	$26.45	$23.29	26,895
2016-10-03	$26.57	$26.61	$26.23	$26.40	$23.25	33,669
2016-09-30	$26.39	$26.89	$26.33	$26.77	$23.57	43,247
2016-09-29	$26.36	$26.67	$26.20	$26.25	$23.12	44,729
2016-09-28	$26.39	$26.53	$26.19	$26.49	$23.33	45,999
2016-09-27	$26.22	$26.57	$25.84	$26.39	$23.24	32,054
2016-09-26	$26.76	$26.76	$25.79	$26.20	$23.07	34,009
2016-09-23	$26.84	$26.99	$26.58	$26.91	$23.70	91,701
2016-09-22	$26.82	$26.99	$26.42	$26.96	$23.74	54,625
2016-09-21	$26.62	$26.92	$26.51	$26.64	$23.46	57,171
2016-09-20	$26.81	$26.88	$26.54	$26.58	$23.41	43,405
2016-09-19	$26.67	$26.90	$26.65	$26.75	$23.56	34,403
2016-09-16	$26.63	$26.77	$26.49	$26.61	$23.43	79,291
2016-09-15	$26.55	$26.64	$26.50	$26.58	$23.41	30,980
2016-09-14	$26.60	$26.89	$26.49	$26.50	$23.34	44,630
2016-09-13	$26.90	$26.90	$26.31	$26.52	$23.35	57,205
2016-09-12	$26.90	$27.09	$26.60	$27.06	$23.83	61,262
2016-09-09	$26.95	$27.23	$26.80	$27.00	$23.64	66,332
2016-09-08	$27.25	$27.35	$26.98	$27.04	$23.68	32,195
2016-09-07	$26.65	$27.34	$26.62	$27.30	$23.91	113,225
2016-09-06	$27.05	$27.05	$26.43	$26.79	$23.46	57,531
2016-09-02	$26.65	$27.15	$26.57	$27.13	$23.76	25,517
2016-09-01	$26.99	$27.35	$26.55	$26.83	$23.50	62,425
2016-08-31	$27.58	$27.63	$26.79	$27.04	$23.68	54,708
2016-08-30	$26.66	$27.16	$26.66	$27.05	$23.69	42,581
2016-08-29	$26.73	$27.02	$26.49	$26.71	$23.39	62,275
2016-08-26	$26.79	$27.12	$26.69	$26.75	$23.43	51,830
2016-08-25	$26.68	$26.87	$26.57	$26.78	$23.45	62,300
2016-08-24	$26.74	$26.76	$26.51	$26.63	$23.32	35,242
2016-08-23	$26.51	$26.80	$26.50	$26.52	$23.22	21,861
2016-08-22	$26.56	$26.63	$26.31	$26.49	$23.20	33,449
2016-08-19	$26.33	$26.71	$26.33	$26.62	$23.31	64,478
2016-08-18	$26.25	$26.35	$25.94	$26.34	$23.07	35,473
2016-08-17	$25.97	$26.24	$25.87	$26.23	$22.97	57,499
2016-08-16	$25.95	$26.15	$25.81	$25.94	$22.72	36,585
2016-08-15	$25.72	$26.06	$25.72	$26.04	$22.80	50,418
2016-08-12	$25.58	$25.77	$25.52	$25.75	$22.55	39,213
2016-08-11	$25.84	$25.90	$25.63	$25.71	$22.52	42,641
2016-08-10	$25.96	$25.99	$25.69	$25.75	$22.55	51,892
2016-08-09	$25.86	$26.28	$25.86	$26.00	$22.77	58,920
2016-08-08	$26.31	$26.36	$25.78	$25.89	$22.67	60,369
2016-08-05	$25.73	$26.34	$25.70	$26.31	$23.04	87,843
2016-08-04	$25.55	$25.77	$25.40	$25.50	$22.33	116,570
2016-08-03	$25.30	$25.74	$25.30	$25.72	$22.52	147,142
2016-08-02	$25.70	$25.86	$25.32	$25.40	$22.24	209,679
2016-08-01	$25.81	$25.92	$25.55	$25.75	$22.55	133,618
2016-07-29	$24.80	$26.47	$23.90	$26.02	$22.79	202,924
2016-07-28	$27.89	$28.00	$27.74	$27.84	$24.38	23,328
2016-07-27	$27.94	$28.17	$27.87	$27.98	$24.50	30,054
2016-07-26	$27.89	$28.07	$27.84	$27.97	$24.49	33,055
2016-07-25	$28.05	$28.05	$27.77	$27.87	$24.41	31,690
2016-07-22	$27.82	$28.24	$27.72	$28.08	$24.59	35,111
2016-07-21	$28.11	$28.11	$27.60	$27.68	$24.24	39,353
2016-07-20	$28.27	$28.31	$28.06	$28.20	$24.70	35,466
2016-07-19	$28.30	$28.38	$28.21	$28.22	$24.71	68,092
2016-07-18	$28.33	$28.50	$28.28	$28.36	$24.84	45,750
2016-07-15	$28.54	$28.55	$28.03	$28.40	$24.87	42,684
2016-07-14	$28.48	$28.63	$28.34	$28.35	$24.83	75,219
2016-07-13	$28.15	$28.37	$28.02	$28.21	$24.70	48,358
2016-07-12	$27.98	$28.41	$27.98	$28.25	$24.74	74,646
2016-07-11	$27.50	$27.80	$27.46	$27.74	$24.29	55,252
2016-07-08	$26.92	$27.52	$26.90	$27.44	$24.03	107,344
2016-07-07	$26.96	$27.12	$26.75	$26.86	$23.52	60,735
2016-07-06	$26.83	$27.28	$26.61	$26.96	$23.61	42,617
2016-07-05	$27.15	$27.15	$26.75	$27.03	$23.67	56,582
2016-07-01	$27.47	$27.69	$27.02	$27.29	$23.90	93,471
2016-06-30	$27.25	$27.64	$27.01	$27.60	$24.17	75,233
2016-06-29	$26.99	$27.25	$26.54	$27.12	$23.75	52,798
2016-06-28	$26.75	$26.94	$26.37	$26.74	$23.42	101,653
2016-06-27	$26.84	$27.86	$26.16	$26.41	$23.13	63,838
2016-06-24	$27.23	$27.67	$26.75	$27.25	$23.86	309,010
2016-06-23	$28.13	$28.74	$28.13	$28.57	$25.02	97,407
2016-06-22	$27.94	$28.43	$27.88	$27.93	$24.46	77,969
2016-06-21	$27.94	$27.99	$27.66	$27.92	$24.45	62,598
2016-06-20	$27.73	$28.13	$27.73	$27.85	$24.39	46,458
2016-06-17	$27.91	$28.02	$27.17	$27.47	$24.06	142,104
2016-06-16	$27.82	$27.91	$27.62	$27.83	$24.37	48,144
2016-06-15	$28.23	$28.40	$27.89	$27.93	$24.46	56,616
2016-06-14	$28.21	$28.48	$28.02	$28.21	$24.57	128,537
2016-06-13	$28.47	$28.61	$28.18	$28.27	$24.62	82,702
2016-06-10	$28.21	$28.68	$28.06	$28.45	$24.78	69,830
2016-06-09	$28.90	$28.90	$28.17	$28.52	$24.84	45,870
2016-06-08	$28.71	$28.97	$28.50	$28.90	$25.17	45,255
2016-06-07	$28.66	$28.84	$28.45	$28.59	$24.90	44,656
2016-06-06	$28.46	$28.98	$28.19	$28.63	$24.94	107,616
2016-06-03	$28.26	$28.48	$28.00	$28.46	$24.79	68,233
2016-06-02	$28.34	$28.47	$28.16	$28.45	$24.78	38,994
2016-06-01	$27.64	$28.41	$27.64	$28.33	$24.68	35,748
2016-05-31	$28.05	$28.29	$28.00	$28.16	$24.53	52,141
2016-05-27	$27.77	$28.12	$27.66	$28.05	$24.43	32,861
2016-05-26	$27.90	$27.90	$27.66	$27.77	$24.19	36,271
2016-05-25	$27.78	$28.00	$27.66	$27.94	$24.34	62,733
2016-05-24	$27.14	$27.86	$27.13	$27.78	$24.20	58,651
2016-05-23	$26.89	$27.14	$26.72	$26.98	$23.50	46,490
2016-05-20	$26.80	$27.07	$26.72	$27.01	$23.53	63,477
2016-05-19	$26.89	$27.10	$26.23	$26.64	$23.21	54,145
2016-05-18	$26.21	$27.17	$26.21	$27.16	$23.66	53,617
2016-05-17	$26.67	$26.75	$26.03	$26.21	$22.83	92,088
2016-05-16	$26.24	$26.87	$26.08	$26.79	$23.34	147,817
2016-05-13	$26.52	$26.89	$26.14	$26.20	$22.82	40,254
2016-05-12	$26.46	$26.93	$26.24	$26.56	$23.14	38,138
2016-05-11	$26.56	$26.70	$26.39	$26.42	$23.01	34,588
2016-05-10	$26.65	$27.11	$26.53	$26.67	$23.23	32,497
2016-05-09	$26.45	$26.68	$26.34	$26.46	$23.05	38,053
2016-05-06	$26.32	$26.63	$26.06	$26.44	$23.03	42,208
2016-05-05	$26.32	$26.62	$26.12	$26.36	$22.96	52,538
2016-05-04	$26.38	$26.59	$25.96	$26.28	$22.89	25,818
2016-05-03	$26.96	$26.99	$26.32	$26.44	$23.03	56,471
2016-05-02	$26.99	$27.46	$26.98	$27.09	$23.60	48,999
2016-04-29	$26.34	$27.31	$26.34	$26.92	$23.45	103,003
2016-04-28	$26.67	$26.83	$26.42	$26.48	$23.07	42,270
2016-04-27	$26.77	$26.84	$26.35	$26.80	$23.34	38,006
2016-04-26	$26.55	$26.95	$26.20	$26.94	$23.47	35,630
2016-04-25	$26.41	$26.48	$26.17	$26.40	$23.00	36,663
2016-04-22	$26.60	$26.71	$26.21	$26.64	$23.21	31,190
2016-04-21	$26.71	$26.95	$26.41	$26.54	$23.12	39,178
2016-04-20	$26.41	$26.90	$26.36	$26.73	$23.28	62,958
2016-04-19	$25.90	$26.45	$25.90	$26.44	$23.03	31,933
2016-04-18	$25.40	$26.26	$25.40	$26.16	$22.79	31,546
2016-04-15	$26.15	$26.44	$25.89	$26.03	$22.67	30,331
2016-04-14	$26.01	$26.48	$25.95	$26.24	$22.86	17,993
2016-04-13	$25.32	$26.16	$25.32	$26.15	$22.78	57,446
2016-04-12	$24.83	$25.34	$24.69	$25.19	$21.94	29,532
2016-04-11	$25.01	$25.40	$24.85	$24.85	$21.65	61,827
2016-04-08	$24.70	$25.00	$24.61	$24.82	$21.62	40,169
2016-04-07	$24.96	$24.97	$24.43	$24.60	$21.43	53,282
2016-04-06	$24.96	$25.17	$24.75	$25.06	$21.83	38,347
2016-04-05	$25.00	$25.34	$24.88	$24.91	$21.70	59,011
2016-04-04	$25.08	$25.55	$25.06	$25.26	$22.00	43,994
2016-04-01	$25.36	$25.46	$25.10	$25.32	$22.06	34,498
2016-03-31	$25.72	$25.82	$25.30	$25.32	$22.06	61,622
2016-03-30	$25.71	$25.86	$25.51	$25.65	$22.34	45,823
2016-03-29	$25.14	$25.69	$24.99	$25.60	$22.30	55,537
2016-03-28	$25.42	$25.52	$25.03	$25.25	$21.99	36,042
2016-03-24	$25.23	$25.29	$24.94	$25.26	$22.00	44,733
2016-03-23	$25.63	$25.63	$25.31	$25.34	$22.07	51,000
2016-03-22	$25.76	$25.92	$25.45	$25.65	$22.34	48,259
2016-03-21	$25.91	$26.08	$25.57	$25.81	$22.48	34,326
2016-03-18	$25.80	$26.16	$25.80	$25.89	$22.55	103,546
2016-03-17	$25.16	$25.74	$24.83	$25.63	$22.33	36,740
2016-03-16	$25.40	$25.69	$24.99	$25.26	$22.00	31,408
2016-03-15	$25.77	$25.97	$25.28	$25.40	$22.12	88,445
2016-03-14	$25.85	$26.13	$25.72	$26.00	$22.65	60,463
2016-03-11	$25.45	$26.08	$25.45	$26.01	$22.53	48,157
2016-03-10	$25.50	$25.89	$25.28	$25.57	$22.15	39,427
2016-03-09	$25.64	$25.96	$25.28	$25.46	$22.05	75,510
2016-03-08	$25.48	$25.85	$25.39	$25.55	$22.13	39,459
2016-03-07	$25.09	$25.71	$25.09	$25.58	$22.15	54,510
2016-03-04	$25.56	$25.70	$24.78	$25.30	$21.91	137,479
2016-03-03	$25.48	$25.64	$25.06	$25.57	$22.15	63,750
2016-03-02	$25.26	$25.58	$25.06	$25.30	$21.91	62,029
2016-03-01	$24.91	$25.56	$24.91	$25.31	$21.92	70,813
2016-02-29	$25.08	$25.48	$24.42	$24.80	$21.48	104,596
2016-02-26	$24.89	$25.44	$24.83	$25.18	$21.81	94,103
2016-02-25	$24.62	$24.92	$24.51	$24.77	$21.45	26,828
2016-02-24	$24.19	$24.76	$24.05	$24.60	$21.31	39,661
2016-02-23	$24.54	$24.76	$24.33	$24.42	$21.15	50,848
2016-02-22	$24.73	$24.86	$24.29	$24.62	$21.32	79,032
2016-02-19	$24.50	$24.91	$24.50	$24.55	$21.26	72,117
2016-02-18	$24.53	$24.96	$24.21	$24.51	$21.23	81,543
2016-02-17	$24.75	$24.93	$24.47	$24.53	$21.24	73,025
2016-02-16	$24.76	$24.91	$24.29	$24.65	$21.35	59,863
2016-02-12	$23.68	$24.95	$23.68	$24.52	$21.24	103,858
2016-02-11	$24.03	$24.35	$23.47	$23.80	$20.61	71,932
2016-02-10	$25.05	$25.13	$24.35	$24.40	$21.13	60,255
2016-02-09	$24.61	$25.06	$24.22	$24.77	$21.45	53,213
2016-02-08	$24.29	$24.92	$24.22	$24.77	$21.45	66,415
2016-02-05	$24.80	$25.26	$24.53	$24.61	$21.31	71,909
2016-02-04	$25.31	$25.99	$24.66	$24.86	$21.53	57,016
2016-02-03	$25.82	$27.42	$25.08	$25.31	$21.92	146,672
2016-02-02	$25.60	$25.67	$25.20	$25.50	$22.08	52,928
2016-02-01	$25.48	$25.96	$25.14	$25.77	$22.32	130,509
2016-01-29	$25.34	$25.91	$25.14	$25.51	$22.09	138,980
2016-01-28	$24.92	$25.41	$24.92	$25.23	$21.85	72,669
2016-01-27	$24.90	$25.40	$24.52	$24.71	$21.40	76,496
2016-01-26	$24.67	$25.22	$24.58	$24.96	$21.62	70,139
2016-01-25	$25.03	$25.03	$24.58	$24.61	$21.31	45,266
2016-01-22	$25.05	$25.54	$24.72	$25.15	$21.78	125,301
2016-01-21	$25.45	$25.55	$24.79	$24.81	$21.49	79,973
2016-01-20	$25.21	$26.12	$24.78	$25.49	$22.08	96,862
2016-01-19	$25.77	$26.22	$25.23	$25.54	$22.12	68,734
2016-01-15	$24.98	$25.64	$24.98	$25.53	$22.11	110,048
2016-01-14	$25.44	$26.07	$25.26	$25.72	$22.28	77,977
2016-01-13	$26.47	$26.47	$25.16	$25.33	$21.94	79,568
2016-01-12	$26.74	$26.74	$25.93	$26.37	$22.84	61,106
2016-01-11	$26.09	$26.58	$26.00	$26.51	$22.96	62,047
2016-01-08	$26.76	$26.77	$25.66	$25.71	$22.27	62,497
2016-01-07	$26.64	$26.99	$26.39	$26.64	$23.07	54,939
2016-01-06	$26.59	$27.14	$26.51	$27.03	$23.41	70,607
2016-01-05	$26.64	$27.02	$26.59	$26.87	$23.27	41,947
2016-01-04	$27.27	$27.27	$26.23	$26.64	$23.07	84,531
2015-12-31	$28.06	$28.19	$27.38	$27.44	$23.76	86,483
2015-12-30	$28.21	$28.37	$27.98	$28.00	$24.25	29,197
2015-12-29	$28.17	$28.41	$28.03	$28.28	$24.49	45,635
2015-12-28	$27.97	$28.27	$27.57	$28.15	$24.38	98,422
2015-12-24	$28.00	$28.17	$27.89	$27.95	$24.21	17,462
2015-12-23	$27.94	$28.00	$27.65	$27.96	$24.22	37,562
2015-12-22	$27.92	$27.97	$27.36	$27.75	$24.03	35,092
2015-12-21	$27.64	$29.29	$26.61	$27.83	$24.10	118,292
2015-12-18	$27.82	$27.95	$27.24	$27.50	$23.82	147,026
2015-12-17	$28.27	$28.39	$27.73	$27.94	$24.20	39,117
2015-12-16	$28.05	$28.26	$27.52	$28.12	$24.35	67,440
2015-12-15	$27.58	$28.26	$27.58	$28.03	$24.15	56,797
2015-12-14	$26.98	$27.68	$26.92	$27.42	$23.62	80,893
2015-12-11	$27.33	$27.75	$26.96	$26.97	$23.23	111,609
2015-12-10	$27.76	$28.12	$27.65	$27.75	$23.91	42,059
2015-12-09	$28.15	$28.38	$27.65	$27.82	$23.97	53,589
2015-12-08	$28.45	$28.68	$28.08	$28.18	$24.28	77,457
2015-12-07	$29.24	$29.24	$28.47	$28.62	$24.66	56,855
2015-12-04	$28.70	$29.36	$28.60	$29.23	$25.18	54,696
2015-12-03	$29.37	$29.53	$28.55	$28.69	$24.72	136,122
2015-12-02	$29.46	$29.61	$29.04	$29.14	$25.10	85,758
2015-12-01	$29.42	$29.55	$28.92	$29.32	$25.26	111,175
2015-11-30	$29.41	$29.65	$29.24	$29.30	$25.24	121,391
2015-11-27	$29.30	$29.60	$29.24	$29.39	$25.32	25,118
2015-11-25	$29.13	$29.33	$28.99	$29.28	$25.22	37,613
2015-11-24	$28.98	$29.25	$28.94	$29.12	$25.09	71,014
2015-11-23	$29.00	$29.20	$28.96	$29.14	$25.10	67,801
2015-11-20	$28.27	$29.13	$28.27	$29.03	$25.01	137,722
2015-11-19	$28.29	$28.49	$27.99	$28.20	$24.29	84,332
2015-11-18	$28.25	$28.49	$27.72	$28.29	$24.37	107,854
2015-11-17	$28.30	$28.62	$28.03	$28.08	$24.19	69,401
2015-11-16	$28.22	$28.33	$27.95	$28.25	$24.34	56,576
2015-11-13	$28.18	$28.72	$27.94	$28.21	$24.30	129,661
2015-11-12	$28.35	$28.48	$28.01	$28.17	$24.27	67,698
2015-11-11	$28.52	$29.05	$28.52	$28.57	$24.61	64,278
2015-11-10	$28.21	$28.99	$28.20	$28.77	$24.78	123,784
2015-11-09	$27.95	$28.21	$27.66	$28.18	$24.28	85,594
2015-11-06	$26.92	$27.85	$26.89	$27.82	$23.97	120,074
2015-11-05	$26.61	$27.12	$26.38	$26.89	$23.16	139,915
2015-11-04	$26.70	$26.83	$26.50	$26.60	$22.92	196,682
2015-11-03	$26.54	$26.70	$26.41	$26.66	$22.97	129,064
2015-11-02	$26.40	$26.70	$26.30	$26.53	$22.85	174,274
2015-10-30	$25.99	$26.57	$25.65	$26.36	$22.71	143,395
2015-10-29	$26.09	$26.33	$25.76	$25.91	$22.32	134,849
2015-10-28	$25.64	$26.40	$25.64	$26.20	$22.57	181,365
2015-10-27	$25.72	$25.77	$25.41	$25.61	$22.06	139,553
2015-10-26	$26.00	$26.13	$25.66	$25.76	$22.19	82,345
2015-10-23	$25.81	$26.25	$25.76	$26.04	$22.43	104,808
2015-10-22	$25.17	$26.00	$25.17	$25.72	$22.16	34,829
2015-10-21	$25.70	$25.80	$25.07	$25.09	$21.61	25,591
2015-10-20	$25.48	$25.70	$25.39	$25.64	$22.09	24,891
2015-10-19	$25.33	$25.70	$25.25	$25.49	$21.96	29,018
2015-10-16	$25.59	$25.59	$25.11	$25.38	$21.86	44,119
2015-10-15	$24.75	$25.53	$24.75	$25.52	$21.98	49,759
2015-10-14	$25.32	$25.39	$24.77	$24.80	$21.36	85,755
2015-10-13	$25.46	$25.53	$25.24	$25.38	$21.86	36,921
2015-10-12	$25.12	$25.50	$24.97	$25.45	$21.92	51,912
2015-10-09	$25.25	$25.43	$25.03	$25.12	$21.64	31,698
2015-10-08	$25.00	$25.22	$24.94	$25.17	$21.68	38,171
2015-10-07	$24.70	$24.96	$24.66	$24.96	$21.50	48,343
2015-10-06	$24.63	$24.73	$24.22	$24.53	$21.13	108,403
2015-10-05	$24.43	$24.70	$24.43	$24.60	$21.19	60,488
2015-10-02	$24.21	$24.28	$23.59	$24.25	$20.89	62,314
2015-10-01	$24.51	$24.59	$24.02	$24.44	$21.05	71,976
2015-09-30	$24.57	$24.68	$24.39	$24.57	$21.17	136,409
2015-09-29	$24.36	$24.59	$24.14	$24.28	$20.92	46,202
2015-09-28	$24.32	$24.49	$24.24	$24.33	$20.96	67,631
2015-09-25	$24.61	$24.82	$24.35	$24.42	$21.04	82,286
2015-09-24	$24.02	$24.51	$23.98	$24.35	$20.98	41,942
2015-09-23	$24.15	$24.45	$23.96	$24.11	$20.77	100,918
2015-09-22	$23.75	$24.19	$23.75	$24.16	$20.81	76,971
2015-09-21	$23.93	$24.17	$23.78	$23.94	$20.62	52,461
2015-09-18	$23.86	$24.22	$23.64	$23.84	$20.54	107,666
2015-09-17	$24.63	$25.02	$24.08	$24.24	$20.88	51,606
2015-09-16	$24.61	$24.74	$24.32	$24.65	$21.24	36,575
2015-09-15	$24.38	$24.88	$24.38	$24.69	$21.16	66,661
2015-09-14	$24.11	$24.47	$24.03	$24.43	$20.94	44,195
2015-09-11	$23.65	$24.20	$23.64	$24.06	$20.62	73,906
2015-09-10	$23.89	$24.16	$23.76	$23.83	$20.42	71,276
2015-09-09	$24.18	$24.18	$23.83	$23.87	$20.46	95,700
2015-09-08	$24.10	$24.30	$23.82	$24.06	$20.62	74,686

Trico Bancshares (TCBK) News Headlines

Recent Trico Bancshares (TCBK) News

Similar Companies to Trico Bancshares (TCBK) 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

Trico Bancshares (TCBK) Exchange: NASDAQ