Camden National Corp (CAC) Stock

Data as of April 26, 2024

$30.70 ($0.39) 1.29%

Camden National Corp - Daily Information

Click for more stock information on Camden National Corp.

Daily Information	Data
Date	April 26, 2024
Open	$30.30
Previous Close	$30.70
High	$30.98
Low	$30.30
Adjusted Open	$30.30
Previous Adjusted Close	$30.70
Adjusted High	$30.98
Adjusted Low	$30.30

About Camden National Corp (CAC)

Founded in 1859 and headquartered in Maine, Camden National Corporation (CAC) provides financial services through its regional banking network and financial services affiliates. The company is the parent of Camden National Bank, which has a full array of consumer and business banking products and services, as well as wealth management services. Camden National Corporationâs wealth advisors provide financial planning, financial education, estate planning, portfolio management and trust services. The companyâs regional banking centers serve customers in Maine and New Hampshire. Camden National Bank operates 55 full-service banking offices in Maine and has a mortgage office in Massachusetts. Over its 150-year history, the company has grown exponentially, beginning with its acquisition of 18 local banks in the mid-1970s and later transforming its traditional banking centers into a financial services holding company. It now offers consumer, business and wealth services, as well as online, mobile, and remote banking services.

Invest in Camden National Corp (CAC)

Get up to $250 in Bitcoin for funding an account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Camden National Corp (CAC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$30.30	$30.98	$30.30	$30.70	$30.70	27,493
2024-04-22	$30.04	$30.66	$30.04	$30.31	$30.31	31,591
2024-04-19	$28.64	$30.09	$28.64	$30.06	$30.06	41,103
2024-04-18	$28.74	$28.97	$28.62	$28.71	$28.71	42,651
2024-04-17	$29.19	$29.61	$28.65	$28.65	$28.65	41,226
2024-04-16	$28.97	$29.17	$28.66	$28.96	$28.96	31,250
2024-04-15	$29.19	$29.53	$28.92	$29.28	$29.28	36,588
2024-04-12	$29.36	$29.75	$29.19	$29.31	$29.31	51,634
2024-04-11	$30.13	$30.24	$29.64	$30.09	$29.66	31,709
2024-04-10	$31.03	$31.29	$29.46	$29.82	$29.82	49,737
2024-04-09	$32.24	$32.38	$31.59	$31.86	$31.86	32,022
2024-04-08	$31.36	$32.50	$31.35	$32.32	$32.32	83,423
2024-04-05	$30.65	$31.17	$30.65	$31.14	$31.14	69,881
2024-04-04	$30.66	$31.35	$30.66	$31.05	$31.05	36,581
2024-04-03	$30.65	$30.81	$30.11	$30.37	$30.37	43,528
2024-04-02	$31.89	$31.89	$30.70	$30.82	$30.82	41,398
2024-04-01	$33.55	$33.55	$32.00	$32.09	$32.09	46,507
2024-03-28	$33.13	$33.57	$32.96	$33.52	$33.52	59,022
2024-03-27	$32.15	$33.25	$31.95	$33.25	$33.25	30,924
2024-03-26	$32.74	$32.85	$31.69	$31.69	$31.69	32,699
2024-03-25	$32.19	$32.76	$32.19	$32.38	$32.38	27,207
2024-03-22	$32.95	$32.95	$32.15	$32.21	$32.21	39,321
2024-03-21	$32.56	$32.96	$32.25	$32.79	$32.79	57,582
2024-03-20	$30.57	$32.64	$30.54	$32.31	$32.31	50,626
2024-03-19	$30.43	$30.83	$30.29	$30.63	$30.63	44,006
2024-03-18	$31.18	$31.25	$30.43	$30.44	$30.44	43,163
2024-03-15	$31.20	$31.97	$31.18	$31.24	$31.24	146,082
2024-03-14	$32.30	$32.30	$31.09	$31.26	$31.26	34,033
2024-03-13	$32.81	$33.09	$32.18	$32.39	$32.39	31,746
2024-03-12	$33.03	$33.03	$32.43	$32.58	$32.58	27,922
2024-03-11	$32.69	$33.41	$32.69	$33.11	$33.11	18,786
2024-03-08	$33.26	$33.73	$32.65	$32.92	$32.92	40,426
2024-03-07	$32.94	$34.92	$32.40	$32.77	$32.77	50,630
2024-03-06	$32.41	$32.87	$31.48	$32.52	$32.52	41,922
2024-03-05	$31.45	$32.50	$31.04	$32.35	$32.35	55,996
2024-03-04	$31.37	$32.03	$31.29	$31.49	$31.49	48,731
2024-03-01	$31.60	$31.60	$30.98	$31.35	$31.35	49,838
2024-02-29	$31.80	$32.44	$31.61	$31.78	$31.78	49,592
2024-02-28	$31.54	$32.03	$31.26	$31.49	$31.49	38,451
2024-02-27	$31.84	$32.38	$31.78	$31.81	$31.81	24,162
2024-02-26	$31.75	$32.14	$31.52	$31.79	$31.79	38,369
2024-02-23	$31.74	$32.06	$31.29	$31.64	$31.64	28,082
2024-02-22	$32.25	$32.54	$31.56	$31.72	$31.72	39,641
2024-02-21	$32.67	$32.67	$32.24	$32.40	$32.40	26,417
2024-02-20	$32.46	$33.15	$32.45	$32.68	$32.68	33,545
2024-02-16	$33.47	$33.57	$32.79	$32.82	$32.82	31,189
2024-02-15	$32.32	$34.02	$32.13	$33.71	$33.71	54,449
2024-02-14	$31.70	$32.02	$31.35	$31.96	$31.96	57,575
2024-02-13	$32.33	$32.37	$31.09	$31.27	$31.27	83,397
2024-02-12	$32.09	$33.30	$32.09	$33.15	$33.15	72,805
2024-02-09	$31.81	$32.35	$31.53	$32.35	$32.35	50,464
2024-02-08	$32.13	$32.36	$31.71	$31.89	$31.89	41,634
2024-02-07	$32.87	$32.87	$31.58	$32.00	$32.00	44,807
2024-02-06	$33.45	$33.65	$32.56	$32.85	$32.85	31,028
2024-02-05	$34.38	$34.38	$33.35	$33.45	$33.45	39,007
2024-02-02	$34.69	$35.44	$34.57	$34.61	$34.61	34,696
2024-02-01	$36.41	$36.41	$34.48	$35.34	$35.34	45,965
2024-01-31	$37.37	$38.12	$35.92	$36.03	$36.03	79,648
2024-01-30	$36.82	$37.64	$35.81	$37.13	$37.13	60,822
2024-01-29	$36.49	$37.65	$36.26	$37.60	$37.60	40,062
2024-01-26	$36.95	$37.07	$36.12	$36.37	$36.37	60,294
2024-01-25	$37.37	$37.55	$36.54	$36.68	$36.68	63,903
2024-01-24	$36.88	$37.26	$36.23	$37.05	$37.05	56,497
2024-01-23	$37.37	$37.48	$36.58	$36.58	$36.58	22,446
2024-01-22	$36.64	$37.19	$36.44	$37.18	$37.18	30,739
2024-01-19	$36.08	$36.30	$35.43	$36.22	$36.22	21,454
2024-01-18	$35.65	$35.97	$35.39	$35.85	$35.85	16,888
2024-01-17	$35.18	$35.74	$35.18	$35.69	$35.69	24,485
2024-01-16	$35.94	$36.27	$35.59	$35.71	$35.71	36,587
2024-01-12	$37.21	$37.25	$36.03	$36.38	$36.38	33,742
2024-01-11	$36.61	$36.90	$35.96	$36.82	$36.82	64,147
2024-01-10	$36.79	$37.44	$36.21	$37.08	$36.66	26,807
2024-01-09	$36.79	$37.13	$36.44	$36.77	$36.36	30,095
2024-01-08	$37.17	$37.37	$36.77	$37.30	$36.88	30,214
2024-01-05	$36.62	$37.39	$36.17	$36.84	$36.42	71,271
2024-01-04	$36.29	$37.44	$36.29	$36.98	$36.56	41,452
2024-01-03	$37.68	$37.89	$36.68	$36.77	$36.36	35,204
2024-01-02	$37.33	$38.44	$37.33	$37.80	$37.37	35,391
2023-12-29	$38.40	$38.40	$37.55	$37.63	$37.63	37,354
2023-12-28	$38.77	$38.87	$38.32	$38.74	$38.74	53,895
2023-12-27	$38.77	$38.98	$38.41	$38.75	$38.75	38,060
2023-12-26	$38.44	$38.92	$38.35	$38.85	$38.85	39,784
2023-12-22	$38.77	$38.85	$37.94	$38.22	$38.22	41,963
2023-12-21	$38.48	$38.67	$38.07	$38.39	$38.39	37,186
2023-12-20	$38.78	$39.70	$38.23	$38.25	$38.25	36,967
2023-12-19	$38.19	$39.04	$38.19	$38.70	$38.70	51,584
2023-12-18	$37.57	$38.15	$37.25	$38.07	$38.07	42,323
2023-12-15	$38.70	$38.93	$37.78	$37.86	$37.86	125,271
2023-12-14	$38.97	$39.08	$37.04	$38.89	$38.89	60,784
2023-12-13	$35.35	$38.01	$35.06	$37.95	$37.95	78,602
2023-12-12	$36.08	$36.17	$35.41	$35.45	$35.45	32,328
2023-12-11	$36.64	$36.65	$36.00	$36.16	$36.16	29,680
2023-12-08	$36.24	$36.90	$36.24	$36.52	$36.52	22,712
2023-12-07	$35.51	$36.38	$35.11	$36.37	$36.37	22,223
2023-12-06	$36.00	$37.01	$35.37	$35.40	$35.40	29,478
2023-12-05	$36.23	$36.64	$35.18	$35.75	$35.75	24,296
2023-12-04	$35.76	$36.38	$35.69	$36.21	$36.21	23,372
2023-12-01	$33.83	$36.08	$33.63	$35.98	$35.98	57,242
2023-11-30	$34.68	$34.68	$33.63	$33.75	$33.75	74,416
2023-11-29	$33.92	$34.68	$33.43	$34.48	$34.48	39,306
2023-11-28	$33.89	$33.95	$33.30	$33.52	$33.52	20,251
2023-11-27	$33.77	$34.06	$32.62	$34.02	$34.02	33,186
2023-11-24	$33.37	$34.00	$33.37	$34.00	$34.00	9,320
2023-11-22	$33.87	$33.90	$33.35	$33.46	$33.46	18,803
2023-11-21	$34.25	$34.81	$33.15	$33.47	$33.47	22,892
2023-11-20	$34.86	$34.94	$34.09	$34.47	$34.47	30,725
2023-11-17	$34.67	$35.30	$34.61	$34.73	$34.73	39,296
2023-11-16	$34.55	$34.65	$34.19	$34.47	$34.47	17,349
2023-11-15	$35.15	$35.54	$34.61	$34.61	$34.61	38,924
2023-11-14	$33.42	$35.41	$33.34	$35.23	$35.23	63,932
2023-11-13	$32.18	$32.83	$31.81	$32.59	$32.59	28,291
2023-11-10	$32.13	$32.44	$31.68	$32.22	$32.22	47,254
2023-11-09	$32.46	$32.54	$31.79	$32.01	$32.01	38,519
2023-11-08	$33.32	$33.32	$32.02	$32.39	$32.39	55,216
2023-11-07	$32.70	$33.53	$32.26	$33.33	$33.33	61,045
2023-11-06	$32.31	$32.62	$31.82	$32.57	$32.57	50,783
2023-11-03	$31.31	$32.31	$31.31	$32.28	$32.28	52,813
2023-11-02	$29.00	$30.70	$28.90	$30.63	$30.63	46,591
2023-11-01	$29.01	$29.01	$28.07	$28.88	$28.88	66,263
2023-10-31	$28.86	$29.36	$28.00	$29.16	$29.16	105,592
2023-10-30	$28.10	$28.77	$28.08	$28.50	$28.50	41,334
2023-10-27	$28.16	$28.19	$27.69	$27.97	$27.97	44,664
2023-10-26	$27.51	$28.22	$27.28	$28.16	$28.16	43,635
2023-10-25	$27.01	$27.72	$26.52	$27.45	$27.45	50,816
2023-10-24	$27.28	$27.28	$26.55	$27.10	$27.10	57,965
2023-10-23	$27.00	$27.33	$26.97	$27.14	$27.14	50,202
2023-10-20	$27.41	$27.41	$26.75	$27.09	$27.09	68,918
2023-10-19	$27.26	$27.50	$27.08	$27.32	$27.32	37,679
2023-10-18	$27.55	$27.87	$27.19	$27.28	$27.28	38,688
2023-10-17	$27.03	$27.92	$27.03	$27.65	$27.65	90,249
2023-10-16	$27.17	$27.51	$26.90	$27.19	$27.19	72,001
2023-10-13	$27.45	$28.05	$26.78	$26.82	$26.82	67,359
2023-10-12	$27.85	$27.85	$27.13	$27.36	$27.36	52,229
2023-10-11	$28.09	$28.71	$27.88	$28.20	$27.77	44,474
2023-10-10	$27.90	$29.70	$27.76	$27.97	$27.55	41,818
2023-10-09	$27.53	$28.50	$27.24	$27.77	$27.35	60,380
2023-10-06	$27.89	$28.07	$27.31	$27.70	$27.28	46,233
2023-10-05	$27.87	$30.10	$27.78	$28.05	$27.63	87,767
2023-10-04	$27.17	$27.82	$27.00	$27.81	$27.39	37,933
2023-10-03	$27.83	$28.65	$27.07	$27.15	$26.74	34,328
2023-10-02	$28.27	$28.27	$27.80	$27.87	$27.45	40,673
2023-09-29	$28.26	$29.06	$28.05	$28.22	$27.79	49,271
2023-09-28	$28.25	$29.09	$28.06	$28.22	$27.79	48,059
2023-09-27	$28.79	$29.85	$28.37	$28.40	$27.97	46,521
2023-09-26	$28.40	$28.73	$28.19	$28.44	$28.01	65,588
2023-09-25	$28.16	$28.61	$28.10	$28.30	$27.87	56,327
2023-09-22	$28.82	$28.83	$27.92	$28.20	$27.77	110,431
2023-09-21	$28.88	$29.13	$28.70	$28.83	$28.39	31,801
2023-09-20	$29.30	$29.66	$29.08	$29.11	$29.11	33,682
2023-09-19	$29.70	$29.70	$29.25	$29.29	$29.29	30,741
2023-09-18	$30.13	$30.13	$29.57	$29.58	$29.58	28,923
2023-09-15	$31.00	$31.05	$29.73	$29.96	$29.96	136,898
2023-09-14	$30.98	$31.91	$30.64	$31.05	$31.05	29,835
2023-09-13	$30.79	$30.96	$30.30	$30.71	$30.71	31,161
2023-09-12	$30.47	$31.00	$30.47	$30.66	$30.66	19,962
2023-09-11	$31.70	$31.94	$30.47	$30.50	$30.50	36,730
2023-09-08	$32.15	$32.27	$31.62	$31.67	$31.67	35,619
2023-09-07	$32.05	$33.01	$31.70	$32.00	$32.00	78,386
2023-09-06	$32.70	$32.88	$32.07	$32.18	$32.18	24,570
2023-09-05	$33.05	$33.20	$32.48	$32.67	$32.67	28,351
2023-09-01	$33.08	$33.43	$33.08	$33.26	$33.26	29,824
2023-08-31	$32.80	$33.26	$32.78	$32.79	$32.79	40,219
2023-08-30	$32.80	$33.03	$32.63	$32.89	$32.89	22,846
2023-08-29	$32.89	$33.23	$32.57	$32.91	$32.91	17,846
2023-08-28	$32.37	$33.11	$32.27	$32.94	$32.94	23,672
2023-08-25	$33.05	$33.05	$32.29	$32.47	$32.47	23,781
2023-08-24	$32.54	$33.27	$32.44	$32.71	$32.71	27,268
2023-08-23	$32.67	$33.10	$32.64	$32.71	$32.71	19,424
2023-08-22	$33.87	$34.12	$32.67	$32.67	$32.67	30,865
2023-08-21	$34.45	$34.67	$33.88	$33.88	$33.88	25,732
2023-08-18	$34.42	$35.07	$34.32	$34.32	$34.32	22,352
2023-08-17	$34.07	$34.75	$34.07	$34.71	$34.71	18,204
2023-08-16	$34.59	$34.69	$34.06	$34.07	$34.07	28,342
2023-08-15	$35.49	$35.49	$34.52	$34.53	$34.53	27,791
2023-08-14	$36.33	$36.33	$35.64	$35.91	$35.91	68,352
2023-08-11	$36.13	$36.48	$35.93	$36.39	$36.39	25,316
2023-08-10	$36.12	$36.44	$35.96	$36.13	$36.13	24,160
2023-08-09	$36.41	$36.48	$35.82	$36.20	$36.20	38,647
2023-08-08	$36.30	$36.65	$35.16	$36.40	$36.40	22,233
2023-08-07	$36.04	$36.84	$35.82	$36.75	$36.75	38,728
2023-08-04	$35.32	$35.97	$35.23	$35.89	$35.89	28,207
2023-08-03	$34.92	$35.45	$34.72	$35.30	$35.30	55,397
2023-08-02	$34.52	$35.07	$34.21	$35.00	$35.00	38,841
2023-08-01	$34.50	$34.92	$33.72	$34.76	$34.76	37,046
2023-07-31	$34.98	$35.55	$34.52	$34.58	$34.58	61,358
2023-07-28	$34.81	$35.11	$34.50	$34.89	$34.89	41,909
2023-07-27	$34.97	$35.12	$34.39	$34.66	$34.66	48,619
2023-07-26	$34.07	$35.59	$34.07	$34.84	$34.84	50,824
2023-07-25	$34.40	$34.55	$33.77	$34.01	$34.01	39,927
2023-07-24	$33.00	$34.26	$32.78	$34.07	$34.07	37,470
2023-07-21	$33.38	$33.38	$32.64	$32.98	$32.98	36,231
2023-07-20	$33.16	$33.41	$32.58	$33.36	$33.36	55,012
2023-07-19	$32.06	$33.18	$31.81	$33.17	$33.17	57,190
2023-07-18	$30.71	$32.03	$30.56	$32.02	$32.02	53,361
2023-07-17	$29.85	$30.71	$29.85	$30.68	$30.68	49,518
2023-07-14	$30.43	$30.43	$29.68	$29.95	$29.95	40,148
2023-07-13	$30.32	$31.01	$30.11	$30.26	$30.26	36,835
2023-07-12	$30.84	$31.24	$30.51	$30.62	$30.20	42,245
2023-07-11	$29.85	$30.47	$29.81	$30.32	$29.90	51,361
2023-07-10	$30.00	$30.87	$29.82	$29.94	$29.53	47,336
2023-07-07	$29.54	$30.42	$29.54	$29.96	$29.55	124,439
2023-07-06	$30.12	$30.26	$29.34	$29.48	$29.08	130,895
2023-07-05	$30.82	$31.40	$30.47	$30.51	$30.09	52,570
2023-07-03	$30.95	$31.71	$30.67	$30.87	$30.87	32,231
2023-06-30	$31.72	$31.80	$30.91	$30.97	$30.97	41,296
2023-06-29	$31.35	$32.27	$31.02	$31.58	$31.58	44,158
2023-06-28	$31.45	$31.90	$30.80	$31.12	$31.12	52,733
2023-06-27	$32.01	$32.31	$31.43	$31.49	$31.49	59,681
2023-06-26	$32.78	$32.95	$31.70	$31.91	$31.91	72,370
2023-06-23	$31.92	$33.37	$31.92	$32.78	$32.78	438,462
2023-06-22	$32.62	$32.62	$31.77	$32.22	$32.22	55,725
2023-06-21	$32.60	$33.10	$32.32	$32.67	$32.67	51,761
2023-06-20	$32.81	$32.84	$32.35	$32.66	$32.66	46,055
2023-06-16	$33.43	$33.48	$32.66	$32.93	$32.93	78,447
2023-06-15	$32.46	$33.24	$32.17	$33.16	$33.16	39,929
2023-06-14	$33.55	$33.75	$32.46	$32.53	$32.53	53,440
2023-06-13	$32.40	$33.51	$32.30	$33.45	$33.45	54,523
2023-06-12	$32.64	$33.23	$32.26	$32.41	$32.41	42,995
2023-06-09	$33.23	$33.23	$32.30	$32.51	$32.51	35,554
2023-06-08	$33.48	$33.48	$32.49	$33.35	$33.35	53,317
2023-06-07	$31.89	$33.94	$31.89	$33.57	$33.57	62,645
2023-06-06	$29.13	$31.80	$29.13	$31.56	$31.56	76,803
2023-06-05	$29.57	$29.71	$28.80	$29.04	$29.04	89,004
2023-06-02	$30.25	$30.63	$29.27	$29.47	$29.47	147,259
2023-06-01	$29.78	$30.39	$29.20	$29.82	$29.82	58,194
2023-05-31	$30.36	$30.65	$29.30	$29.51	$29.51	65,848
2023-05-30	$31.05	$31.25	$30.52	$30.65	$30.65	37,936
2023-05-26	$30.57	$32.04	$30.19	$31.22	$31.22	57,049
2023-05-25	$30.80	$31.08	$30.42	$30.73	$30.73	33,510
2023-05-24	$31.78	$31.78	$30.89	$30.99	$30.99	36,964
2023-05-23	$31.42	$32.71	$31.42	$31.78	$31.78	54,582
2023-05-22	$31.14	$31.71	$30.73	$31.61	$31.61	38,410
2023-05-19	$31.97	$31.97	$30.89	$31.01	$31.01	62,212
2023-05-18	$31.53	$31.91	$30.93	$31.50	$31.50	43,157
2023-05-17	$30.00	$31.61	$30.00	$31.60	$31.60	51,234
2023-05-16	$29.68	$30.13	$29.46	$29.66	$29.66	37,374
2023-05-15	$29.39	$30.12	$29.10	$29.51	$29.51	56,782
2023-05-12	$29.93	$29.95	$28.96	$29.21	$29.21	45,969
2023-05-11	$29.44	$30.30	$29.23	$29.64	$29.64	39,384
2023-05-10	$29.97	$29.97	$29.41	$29.86	$29.86	38,125
2023-05-09	$29.20	$29.65	$28.89	$29.61	$29.61	31,297
2023-05-08	$30.63	$30.70	$29.17	$29.46	$29.46	48,107
2023-05-05	$29.62	$30.45	$29.24	$30.28	$30.28	50,249
2023-05-04	$29.67	$29.99	$28.23	$28.98	$28.98	75,643
2023-05-03	$30.64	$31.58	$29.86	$29.96	$29.96	58,568
2023-05-02	$31.31	$31.57	$30.10	$30.52	$30.52	58,386
2023-05-01	$32.03	$32.29	$31.53	$31.82	$31.82	49,085
2023-04-28	$31.91	$32.39	$31.74	$31.95	$31.95	56,080
2023-04-27	$31.39	$32.02	$31.39	$31.84	$31.84	39,261
2023-04-26	$32.08	$33.22	$31.09	$31.40	$31.40	41,245
2023-04-25	$32.82	$33.09	$32.06	$32.30	$32.30	36,289
2023-04-24	$33.33	$33.79	$33.07	$33.28	$33.28	28,051
2023-04-21	$33.41	$33.60	$33.13	$33.39	$33.39	32,508
2023-04-20	$33.48	$34.11	$33.21	$33.56	$33.56	25,907
2023-04-19	$33.02	$34.07	$32.75	$33.68	$33.68	40,859
2023-04-18	$34.01	$34.01	$32.81	$32.99	$32.99	37,458
2023-04-17	$33.45	$34.06	$33.14	$33.85	$33.85	40,790
2023-04-14	$34.63	$34.70	$33.27	$33.43	$33.43	35,860
2023-04-13	$34.01	$34.47	$33.97	$34.33	$34.33	28,320
2023-04-12	$34.76	$34.97	$34.25	$34.38	$33.96	35,461
2023-04-11	$34.94	$35.21	$34.65	$34.78	$34.36	31,229
2023-04-10	$35.14	$35.82	$34.79	$35.00	$34.58	48,713
2023-04-06	$35.22	$35.74	$35.06	$35.14	$34.72	41,883
2023-04-05	$34.87	$35.40	$34.80	$35.38	$34.95	44,784
2023-04-04	$35.55	$35.55	$34.50	$35.25	$34.82	43,782
2023-04-03	$36.19	$36.45	$35.52	$35.73	$35.30	85,500
2023-03-31	$35.58	$36.35	$35.23	$36.19	$35.75	100,975
2023-03-30	$36.89	$37.84	$35.02	$35.43	$35.00	73,396
2023-03-29	$37.79	$37.81	$36.44	$36.86	$36.41	47,337
2023-03-28	$37.54	$37.92	$37.17	$37.75	$37.29	48,232
2023-03-27	$38.06	$38.17	$37.51	$37.58	$37.13	37,990
2023-03-24	$36.41	$37.63	$36.03	$37.56	$37.11	40,263
2023-03-23	$37.48	$37.48	$36.16	$36.46	$36.02	33,938
2023-03-22	$38.89	$39.08	$37.20	$37.20	$36.75	70,285
2023-03-21	$37.92	$39.01	$37.92	$38.71	$38.24	75,455
2023-03-20	$37.76	$38.35	$37.31	$37.35	$36.90	100,045
2023-03-17	$37.31	$37.60	$36.05	$37.45	$37.45	152,962
2023-03-16	$35.72	$38.08	$35.53	$37.50	$37.50	53,518
2023-03-15	$34.73	$36.40	$34.62	$36.21	$36.21	68,314
2023-03-14	$37.91	$38.65	$35.67	$36.04	$36.04	94,751
2023-03-13	$37.64	$38.00	$35.62	$36.36	$36.36	99,183
2023-03-10	$38.48	$39.35	$37.20	$38.21	$38.21	61,743
2023-03-09	$40.14	$40.14	$38.65	$38.78	$38.78	53,312
2023-03-08	$40.03	$40.50	$39.53	$40.34	$40.34	55,461
2023-03-07	$40.53	$40.53	$39.91	$40.13	$40.13	27,237
2023-03-06	$41.34	$41.55	$40.58	$40.72	$40.72	46,948
2023-03-03	$41.02	$41.49	$41.02	$41.38	$41.38	23,769
2023-03-02	$41.15	$41.37	$40.80	$41.21	$41.21	27,554
2023-03-01	$41.09	$41.79	$40.99	$41.38	$41.38	31,040
2023-02-28	$41.45	$41.81	$40.98	$41.15	$41.15	96,906
2023-02-27	$41.86	$42.20	$41.33	$41.46	$41.46	24,811
2023-02-24	$41.88	$41.94	$41.28	$41.57	$41.57	31,926
2023-02-23	$41.86	$42.33	$41.77	$42.16	$42.16	29,919
2023-02-22	$41.91	$41.97	$41.37	$41.68	$41.68	37,258
2023-02-21	$42.13	$42.31	$41.70	$41.85	$41.85	43,730
2023-02-17	$41.75	$42.65	$41.66	$42.35	$42.35	41,902
2023-02-16	$41.43	$41.89	$41.27	$41.65	$41.65	31,727
2023-02-15	$41.31	$41.83	$40.74	$41.78	$41.78	35,776
2023-02-14	$41.55	$41.70	$41.11	$41.29	$41.29	44,714
2023-02-13	$41.40	$41.83	$41.35	$41.75	$41.75	44,958
2023-02-10	$41.47	$41.73	$41.35	$41.52	$41.52	39,560
2023-02-09	$41.44	$41.97	$41.20	$41.47	$41.47	40,537
2023-02-08	$41.64	$41.92	$41.27	$41.40	$41.40	26,752
2023-02-07	$41.67	$41.94	$41.35	$41.73	$41.73	30,735
2023-02-06	$41.50	$41.96	$41.29	$41.76	$41.76	39,339
2023-02-03	$40.83	$41.91	$40.83	$41.79	$41.79	60,265
2023-02-02	$40.01	$41.14	$40.01	$40.84	$40.84	54,048
2023-02-01	$41.75	$41.86	$39.21	$39.95	$39.95	92,850
2023-01-31	$41.90	$42.95	$41.85	$42.23	$42.23	93,452
2023-01-30	$41.50	$41.86	$41.47	$41.55	$41.55	30,449
2023-01-27	$41.30	$41.75	$41.07	$41.56	$41.56	22,653
2023-01-26	$41.72	$41.72	$40.64	$41.12	$41.12	36,281
2023-01-25	$41.61	$41.90	$41.00	$41.24	$41.24	39,899
2023-01-24	$41.95	$42.20	$41.74	$41.88	$41.88	22,575
2023-01-23	$42.09	$42.22	$41.80	$42.09	$42.09	38,023
2023-01-20	$41.85	$42.21	$41.40	$42.18	$42.18	46,780
2023-01-19	$41.12	$41.79	$40.93	$41.65	$41.65	30,850
2023-01-18	$41.96	$41.96	$41.14	$41.26	$41.26	42,487
2023-01-17	$42.34	$42.40	$41.87	$42.00	$42.00	41,860
2023-01-13	$41.43	$42.53	$41.43	$42.34	$42.34	26,734
2023-01-12	$42.09	$42.50	$41.94	$42.20	$42.20	19,571
2023-01-11	$42.27	$42.49	$41.93	$42.22	$41.80	26,943
2023-01-10	$41.70	$42.35	$41.50	$42.08	$41.67	21,595
2023-01-09	$42.38	$42.38	$41.37	$41.72	$41.31	29,201
2023-01-06	$41.78	$42.34	$41.78	$42.32	$41.90	37,406
2023-01-05	$41.62	$41.79	$41.24	$41.47	$41.47	20,095
2023-01-04	$41.85	$42.39	$41.78	$41.96	$41.96	26,832
2023-01-03	$41.82	$42.02	$41.17	$41.84	$41.84	39,995
2022-12-30	$41.76	$42.01	$41.57	$41.69	$41.69	49,639
2022-12-29	$41.30	$41.91	$41.30	$41.78	$41.78	24,342
2022-12-28	$41.23	$41.43	$41.05	$41.20	$41.20	26,062
2022-12-27	$41.83	$41.83	$40.93	$41.36	$41.36	50,974
2022-12-23	$41.13	$41.70	$41.02	$41.52	$41.52	17,953
2022-12-22	$41.12	$41.20	$40.38	$41.13	$41.13	48,156
2022-12-21	$40.86	$41.41	$40.54	$41.02	$41.02	115,373
2022-12-20	$40.50	$41.00	$40.38	$40.38	$40.38	54,842
2022-12-19	$40.88	$41.37	$40.71	$40.95	$40.95	31,297
2022-12-16	$40.47	$41.19	$40.35	$40.88	$40.88	106,670
2022-12-15	$41.50	$41.58	$40.75	$40.96	$40.96	29,024
2022-12-14	$42.20	$42.36	$41.62	$41.85	$41.85	32,172
2022-12-13	$43.27	$43.54	$41.97	$42.30	$42.30	67,245
2022-12-12	$41.95	$42.90	$41.79	$42.70	$42.70	31,471
2022-12-09	$41.98	$42.22	$41.60	$42.10	$42.10	19,942
2022-12-08	$41.92	$42.15	$41.62	$41.95	$41.95	21,474
2022-12-07	$42.00	$42.19	$41.58	$41.78	$41.78	19,171
2022-12-06	$41.80	$42.10	$41.43	$41.94	$41.94	39,242
2022-12-05	$42.88	$42.88	$41.47	$41.71	$41.71	31,862
2022-12-02	$42.78	$43.19	$42.67	$43.19	$43.19	31,696
2022-12-01	$43.88	$43.88	$42.73	$42.99	$42.99	44,976
2022-11-30	$42.88	$43.86	$41.94	$43.78	$43.78	111,428
2022-11-29	$42.85	$43.02	$42.66	$42.71	$42.71	19,006
2022-11-28	$43.39	$43.57	$42.52	$42.70	$42.70	19,083
2022-11-25	$43.26	$43.74	$43.26	$43.73	$43.73	11,315
2022-11-23	$43.42	$43.43	$43.10	$43.16	$43.16	17,031
2022-11-22	$43.34	$43.70	$43.29	$43.50	$43.50	31,733
2022-11-21	$42.60	$43.29	$42.60	$43.18	$43.18	41,053
2022-11-18	$43.27	$43.38	$42.38	$42.46	$42.46	52,126
2022-11-17	$42.76	$42.76	$42.27	$42.64	$42.64	32,503
2022-11-16	$43.56	$43.56	$42.98	$43.10	$43.10	46,055
2022-11-15	$43.41	$43.64	$42.64	$43.44	$43.44	51,037
2022-11-14	$42.89	$43.47	$42.52	$43.10	$43.10	34,526
2022-11-11	$44.39	$44.39	$42.95	$43.03	$43.03	38,577
2022-11-10	$43.85	$44.49	$43.84	$44.07	$44.07	65,094
2022-11-09	$43.26	$43.31	$42.63	$42.91	$42.91	17,327
2022-11-08	$43.39	$43.60	$42.99	$43.30	$43.30	15,810
2022-11-07	$43.69	$43.69	$43.02	$43.26	$43.26	17,671
2022-11-04	$42.58	$43.49	$42.24	$43.39	$43.39	23,770
2022-11-03	$42.17	$42.33	$41.58	$42.12	$42.12	14,044
2022-11-02	$43.06	$43.51	$42.39	$42.66	$42.66	40,063
2022-11-01	$43.61	$43.79	$42.92	$43.01	$43.01	20,885
2022-10-31	$43.49	$43.82	$42.94	$43.52	$43.52	36,585
2022-10-28	$42.34	$43.60	$42.34	$43.42	$43.42	35,695
2022-10-27	$42.22	$43.74	$42.22	$42.36	$42.36	33,968
2022-10-26	$43.06	$43.06	$41.74	$42.08	$42.08	31,534
2022-10-25	$43.67	$43.98	$42.32	$42.69	$42.69	30,322
2022-10-24	$43.21	$43.92	$43.21	$43.86	$43.86	30,517
2022-10-21	$42.57	$43.35	$42.57	$43.12	$43.12	26,918
2022-10-20	$43.60	$43.65	$41.90	$42.28	$42.28	25,074
2022-10-19	$43.43	$43.86	$43.17	$43.71	$43.71	26,467
2022-10-18	$44.53	$44.98	$43.50	$43.74	$43.74	25,245
2022-10-17	$43.75	$44.36	$43.58	$44.06	$44.06	24,418
2022-10-14	$43.68	$43.95	$43.05	$43.34	$43.34	29,378
2022-10-13	$41.21	$43.36	$40.96	$43.35	$43.35	42,944
2022-10-12	$41.27	$42.04	$41.27	$41.86	$41.48	24,149
2022-10-11	$40.46	$41.87	$40.46	$41.71	$41.33	29,791
2022-10-10	$40.80	$41.61	$40.71	$41.35	$40.97	32,265
2022-10-07	$41.99	$41.99	$40.60	$40.82	$40.45	23,418
2022-10-06	$43.10	$43.10	$42.25	$42.36	$41.97	23,588
2022-10-05	$43.41	$43.72	$42.86	$43.10	$42.71	23,426
2022-10-04	$43.32	$43.89	$43.16	$43.83	$43.43	42,523
2022-10-03	$42.87	$43.32	$42.85	$43.06	$42.67	31,178
2022-09-30	$43.67	$43.90	$42.55	$42.60	$42.60	31,365
2022-09-29	$43.66	$43.69	$43.20	$43.39	$43.39	33,918
2022-09-28	$43.50	$44.34	$43.50	$44.01	$44.01	40,358
2022-09-27	$44.34	$44.49	$43.57	$43.58	$43.58	32,555
2022-09-26	$43.72	$44.54	$43.72	$44.22	$44.22	36,527
2022-09-23	$43.79	$44.12	$43.50	$43.92	$43.92	35,772
2022-09-22	$45.06	$45.06	$43.90	$44.09	$44.09	25,664
2022-09-21	$45.58	$45.66	$44.88	$44.88	$44.88	64,002
2022-09-20	$45.43	$45.77	$45.07	$45.21	$45.21	33,450
2022-09-19	$44.82	$45.82	$44.82	$45.66	$45.66	54,097
2022-09-16	$45.23	$45.45	$44.88	$45.20	$45.20	79,735
2022-09-15	$45.50	$46.02	$45.24	$45.48	$45.48	22,971
2022-09-14	$44.91	$45.40	$44.91	$45.40	$45.40	19,753
2022-09-13	$45.36	$45.49	$44.79	$44.95	$44.95	35,555
2022-09-12	$45.84	$45.84	$45.43	$45.71	$45.71	13,197
2022-09-09	$45.60	$45.71	$45.25	$45.54	$45.54	20,570
2022-09-08	$45.05	$45.66	$44.78	$45.08	$45.08	17,528
2022-09-07	$44.49	$45.33	$43.71	$45.33	$45.33	23,655
2022-09-06	$44.59	$44.94	$44.05	$44.48	$44.48	18,911
2022-09-02	$45.34	$45.76	$44.60	$44.94	$44.94	20,400
2022-09-01	$45.25	$45.53	$44.72	$45.23	$45.23	26,942
2022-08-31	$45.81	$45.81	$45.20	$45.23	$45.23	40,364
2022-08-30	$45.85	$46.10	$45.27	$45.69	$45.69	28,570
2022-08-29	$45.89	$46.50	$45.60	$45.82	$45.82	21,536
2022-08-26	$46.83	$47.20	$46.20	$46.35	$46.35	27,821
2022-08-25	$46.53	$47.14	$46.30	$47.04	$47.04	28,892
2022-08-24	$46.74	$46.80	$46.14	$46.47	$46.47	25,576
2022-08-23	$47.18	$47.72	$46.65	$46.68	$46.68	35,168
2022-08-22	$48.07	$48.37	$47.07	$47.38	$47.38	36,143
2022-08-19	$48.64	$48.83	$46.31	$48.51	$48.51	64,742
2022-08-18	$48.66	$48.95	$47.86	$48.67	$48.67	30,492
2022-08-17	$48.94	$48.94	$47.94	$48.39	$48.39	35,687
2022-08-16	$48.24	$49.10	$45.67	$49.01	$49.01	28,699
2022-08-15	$47.76	$48.43	$47.50	$48.26	$48.26	30,090
2022-08-12	$47.36	$48.44	$47.10	$48.00	$48.00	32,348
2022-08-11	$46.30	$47.41	$46.10	$47.31	$47.31	40,001
2022-08-10	$46.02	$46.37	$45.70	$45.94	$45.94	34,312
2022-08-09	$45.44	$45.79	$44.96	$45.79	$45.79	23,135
2022-08-08	$45.59	$45.86	$44.92	$45.36	$45.36	32,435
2022-08-05	$44.12	$45.71	$44.12	$45.18	$45.18	76,661
2022-08-04	$43.48	$44.65	$43.20	$44.23	$44.23	26,621
2022-08-03	$44.84	$45.58	$44.57	$45.16	$45.16	20,907
2022-08-02	$45.22	$45.40	$44.90	$44.90	$44.90	11,960
2022-08-01	$45.47	$45.97	$45.15	$45.64	$45.64	24,865
2022-07-29	$45.63	$45.90	$45.31	$45.70	$45.70	39,856
2022-07-28	$45.73	$45.75	$45.16	$45.35	$45.35	19,182
2022-07-27	$45.45	$46.25	$45.30	$45.88	$45.88	26,276
2022-07-26	$45.99	$45.99	$45.12	$45.12	$45.12	22,613
2022-07-25	$45.29	$46.00	$45.29	$45.99	$45.99	25,598
2022-07-22	$44.94	$45.37	$44.67	$44.99	$44.99	25,636
2022-07-21	$44.53	$45.15	$44.33	$44.86	$44.86	18,681
2022-07-20	$44.46	$44.80	$44.41	$44.70	$44.70	17,861
2022-07-19	$44.26	$44.88	$43.70	$44.61	$44.61	23,466
2022-07-18	$44.18	$45.07	$43.73	$44.04	$44.04	22,842
2022-07-15	$43.36	$44.13	$42.80	$43.91	$43.91	32,216
2022-07-14	$43.14	$43.17	$41.98	$42.71	$42.71	30,105
2022-07-13	$44.61	$44.61	$43.56	$43.90	$43.49	21,483
2022-07-12	$44.90	$45.41	$44.65	$44.87	$44.45	31,087
2022-07-11	$45.28	$45.59	$44.89	$45.20	$44.78	31,138
2022-07-08	$45.42	$45.57	$44.71	$45.34	$44.92	28,849
2022-07-07	$45.22	$46.00	$45.22	$45.31	$44.89	36,424
2022-07-06	$44.60	$45.08	$43.90	$44.89	$44.47	21,741
2022-07-05	$44.57	$45.38	$43.90	$44.86	$44.44	93,791
2022-07-01	$43.75	$44.81	$43.64	$44.77	$44.35	27,282
2022-06-30	$43.09	$44.05	$43.02	$44.05	$43.64	39,776
2022-06-29	$44.20	$44.45	$43.38	$43.52	$43.12	25,553
2022-06-28	$44.48	$44.98	$43.74	$43.86	$43.45	24,623
2022-06-27	$44.44	$44.80	$44.10	$44.48	$44.07	41,478
2022-06-24	$44.59	$45.14	$44.08	$44.13	$43.72	190,720
2022-06-23	$45.12	$45.45	$44.39	$44.59	$44.18	28,807
2022-06-22	$44.67	$45.39	$44.67	$45.12	$44.70	31,292
2022-06-21	$44.59	$45.19	$44.26	$44.94	$44.52	32,656
2022-06-17	$44.36	$44.98	$44.27	$44.45	$44.04	81,010
2022-06-16	$44.70	$44.74	$44.05	$44.19	$43.78	42,327
2022-06-15	$44.70	$45.44	$44.70	$45.08	$44.66	54,372
2022-06-14	$44.08	$44.71	$44.06	$44.51	$44.10	39,212
2022-06-13	$44.98	$44.98	$43.64	$44.11	$43.70	51,067
2022-06-10	$44.75	$45.30	$44.11	$44.46	$44.05	55,479
2022-06-09	$45.39	$46.47	$45.03	$45.17	$44.75	57,881
2022-06-08	$44.84	$45.71	$44.48	$45.65	$45.23	55,135
2022-06-07	$44.12	$45.32	$43.87	$45.24	$44.82	58,295
2022-06-06	$43.90	$44.53	$43.90	$44.47	$44.06	26,436
2022-06-03	$44.30	$44.30	$43.41	$43.62	$43.22	24,162
2022-06-02	$44.41	$44.41	$43.78	$44.39	$43.98	26,271
2022-06-01	$44.22	$44.50	$43.10	$44.24	$43.83	31,521
2022-05-31	$43.90	$44.30	$43.44	$44.26	$43.85	48,435
2022-05-27	$43.78	$43.99	$43.23	$43.99	$43.58	26,020
2022-05-26	$43.48	$43.84	$43.10	$43.51	$43.11	24,992
2022-05-25	$43.26	$43.76	$42.93	$43.13	$42.73	22,240
2022-05-24	$43.06	$43.33	$42.01	$43.19	$42.79	31,019
2022-05-23	$43.00	$43.74	$42.50	$42.97	$42.57	27,001
2022-05-20	$42.50	$42.64	$42.07	$42.57	$42.18	41,789
2022-05-19	$41.87	$42.64	$41.86	$42.24	$41.85	64,302
2022-05-18	$42.52	$42.52	$41.48	$41.93	$41.54	39,896
2022-05-17	$42.36	$42.86	$42.22	$42.76	$42.36	23,101
2022-05-16	$42.32	$42.32	$41.63	$42.00	$41.61	25,461
2022-05-13	$43.47	$43.57	$42.28	$42.38	$41.99	35,004
2022-05-12	$43.39	$43.59	$42.87	$43.40	$43.00	26,104
2022-05-11	$44.01	$44.71	$43.42	$43.53	$43.13	28,684
2022-05-10	$44.93	$45.00	$43.79	$44.09	$43.68	23,854
2022-05-09	$44.31	$45.09	$44.31	$44.77	$44.35	35,314
2022-05-06	$44.48	$44.92	$44.13	$44.62	$44.21	30,607
2022-05-05	$44.93	$44.93	$44.11	$44.65	$44.24	60,921
2022-05-04	$44.74	$45.40	$44.21	$45.19	$44.77	26,880
2022-05-03	$44.69	$44.77	$44.16	$44.43	$44.02	24,034
2022-05-02	$44.75	$45.41	$44.05	$44.55	$44.14	59,230
2022-04-29	$45.39	$45.39	$44.55	$44.75	$44.33	57,450
2022-04-28	$45.58	$45.63	$45.05	$45.30	$44.88	26,088
2022-04-27	$46.06	$46.75	$45.31	$45.31	$44.89	46,327
2022-04-26	$46.12	$47.17	$45.52	$46.56	$46.13	46,885
2022-04-25	$46.42	$46.94	$45.48	$46.58	$46.15	40,744
2022-04-22	$47.37	$47.37	$46.57	$46.66	$46.23	32,442
2022-04-21	$48.18	$48.30	$47.32	$47.55	$47.11	26,959
2022-04-20	$47.75	$48.25	$47.75	$47.94	$47.50	25,093
2022-04-19	$47.10	$47.79	$47.10	$47.46	$47.02	27,450
2022-04-18	$46.75	$47.34	$46.75	$47.08	$46.64	25,921
2022-04-14	$47.07	$47.40	$46.68	$47.02	$46.58	41,814
2022-04-13	$46.56	$47.17	$46.11	$47.09	$46.65	49,401
2022-04-12	$46.81	$47.33	$46.81	$46.98	$46.15	38,434
2022-04-11	$46.78	$47.23	$46.78	$46.90	$46.07	34,843
2022-04-08	$46.81	$47.19	$46.63	$46.70	$45.88	27,327
2022-04-07	$46.86	$47.04	$46.43	$46.80	$45.98	38,121
2022-04-06	$46.65	$47.38	$46.65	$46.97	$46.14	42,961
2022-04-05	$46.86	$47.20	$46.78	$46.79	$45.97	30,865
2022-04-04	$47.40	$47.40	$46.63	$46.85	$46.02	87,763
2022-04-01	$47.46	$47.47	$46.90	$47.37	$46.54	81,065
2022-03-31	$47.72	$48.26	$46.91	$47.04	$46.21	47,294
2022-03-30	$49.05	$49.05	$47.37	$47.71	$46.87	34,888
2022-03-29	$49.04	$49.52	$48.71	$48.91	$48.05	45,585
2022-03-28	$49.18	$49.18	$48.36	$48.93	$48.07	29,991
2022-03-25	$48.81	$49.57	$48.46	$49.27	$48.40	21,382
2022-03-24	$48.87	$48.93	$48.25	$48.67	$47.81	19,874
2022-03-23	$49.65	$49.65	$48.41	$48.41	$47.56	24,857
2022-03-22	$49.19	$49.75	$49.01	$49.66	$48.78	26,282
2022-03-21	$48.94	$49.72	$48.53	$48.87	$48.01	33,601
2022-03-18	$48.38	$49.44	$47.84	$49.02	$48.16	116,496
2022-03-17	$49.71	$49.71	$48.73	$49.18	$48.31	40,302
2022-03-16	$50.06	$50.44	$49.53	$49.88	$49.00	56,254
2022-03-15	$49.99	$50.65	$49.26	$49.66	$48.78	59,651
2022-03-14	$51.42	$51.78	$49.08	$49.41	$48.54	83,503
2022-03-11	$50.31	$51.30	$50.00	$50.90	$50.00	99,877
2022-03-10	$49.33	$49.97	$49.02	$49.91	$49.03	121,433
2022-03-09	$50.37	$50.83	$49.24	$49.50	$48.63	103,741
2022-03-08	$50.82	$50.95	$48.82	$49.51	$48.64	89,927
2022-03-07	$50.64	$50.88	$50.42	$50.57	$49.68	40,652
2022-03-04	$50.20	$51.03	$49.66	$50.83	$49.93	41,519
2022-03-03	$51.09	$51.64	$50.69	$50.87	$49.97	45,742
2022-03-02	$48.35	$51.27	$48.15	$50.95	$50.05	90,579
2022-03-01	$47.48	$48.18	$46.53	$48.00	$47.15	104,761
2022-02-28	$47.40	$47.99	$47.40	$47.55	$46.71	34,132
2022-02-25	$46.80	$48.26	$46.80	$48.17	$47.32	30,791
2022-02-24	$46.30	$47.18	$45.81	$46.72	$45.90	52,015
2022-02-23	$48.06	$48.22	$47.00	$47.26	$46.43	27,102
2022-02-22	$47.66	$48.28	$47.57	$47.83	$46.99	35,398
2022-02-18	$47.30	$47.97	$47.20	$47.66	$46.82	31,347
2022-02-17	$48.01	$48.01	$47.13	$47.31	$46.48	24,661
2022-02-16	$48.44	$48.84	$47.99	$48.23	$47.38	24,444
2022-02-15	$48.44	$48.94	$45.94	$48.41	$47.56	107,548
2022-02-14	$48.78	$48.78	$47.87	$48.12	$47.27	25,459
2022-02-11	$48.54	$49.10	$48.43	$48.51	$47.66	24,881
2022-02-10	$48.69	$49.49	$48.35	$48.71	$47.85	51,536
2022-02-09	$49.79	$49.79	$48.55	$48.69	$47.83	38,492
2022-02-08	$49.51	$50.07	$49.41	$49.65	$48.78	35,526
2022-02-07	$49.60	$49.68	$49.02	$49.44	$48.57	30,926
2022-02-04	$49.38	$49.77	$49.07	$49.53	$48.66	28,212
2022-02-03	$48.53	$49.80	$48.53	$49.28	$48.41	38,703
2022-02-02	$49.50	$49.56	$48.61	$49.32	$48.45	42,410
2022-02-01	$49.58	$49.58	$48.79	$49.34	$48.47	29,188
2022-01-31	$49.47	$49.73	$48.61	$49.66	$48.78	38,986
2022-01-28	$50.08	$50.39	$48.65	$49.59	$48.72	29,582
2022-01-27	$50.64	$50.91	$49.77	$50.21	$49.33	40,859
2022-01-26	$51.63	$52.16	$49.78	$50.54	$49.65	46,991
2022-01-25	$50.19	$51.27	$47.94	$51.10	$50.20	53,412
2022-01-24	$48.92	$50.49	$48.92	$50.12	$49.24	92,688
2022-01-21	$48.80	$50.02	$48.44	$49.40	$48.53	51,073
2022-01-20	$50.08	$50.47	$48.77	$48.95	$48.09	46,723
2022-01-19	$50.96	$51.54	$49.65	$50.08	$49.20	40,230
2022-01-18	$50.51	$50.91	$50.14	$50.59	$49.70	42,373
2022-01-14	$50.01	$50.87	$50.01	$50.82	$49.92	20,381
2022-01-13	$50.15	$50.82	$50.08	$50.37	$49.48	38,061
2022-01-12	$50.72	$51.06	$50.07	$50.43	$49.15	44,464
2022-01-11	$51.39	$51.40	$50.19	$50.51	$49.23	38,627
2022-01-10	$51.72	$51.85	$49.51	$51.17	$49.87	48,197
2022-01-07	$50.70	$51.75	$48.02	$51.63	$50.32	34,650
2022-01-06	$49.93	$50.81	$49.84	$50.70	$49.41	50,772
2022-01-05	$48.70	$50.19	$48.70	$49.49	$48.23	28,560
2022-01-04	$49.74	$50.57	$49.61	$49.75	$48.49	33,384
2022-01-03	$48.47	$49.46	$48.47	$49.27	$48.02	34,760
2021-12-31	$48.02	$48.39	$47.93	$48.16	$46.94	21,247
2021-12-30	$48.79	$48.79	$48.12	$48.16	$46.94	12,190
2021-12-29	$48.61	$49.12	$48.44	$48.89	$47.65	19,423
2021-12-28	$48.63	$49.21	$48.39	$48.67	$47.44	28,215
2021-12-27	$48.20	$48.77	$48.20	$48.54	$47.31	25,096
2021-12-23	$47.99	$48.67	$47.99	$48.20	$46.98	26,041
2021-12-22	$46.77	$48.00	$46.48	$48.00	$46.78	36,130
2021-12-21	$46.04	$47.10	$45.50	$46.64	$45.46	71,793
2021-12-20	$44.12	$45.65	$43.66	$45.47	$44.32	88,786
2021-12-17	$46.26	$46.47	$44.27	$44.27	$43.15	226,874
2021-12-16	$47.17	$47.45	$46.23	$46.65	$45.47	56,208
2021-12-15	$46.40	$47.65	$46.04	$46.61	$45.43	50,794
2021-12-14	$46.17	$47.24	$45.72	$45.96	$44.79	59,333
2021-12-13	$45.81	$46.70	$45.04	$45.96	$44.79	108,248
2021-12-10	$46.74	$46.74	$45.75	$46.18	$45.01	26,208
2021-12-09	$46.24	$46.66	$45.95	$46.42	$45.24	29,233
2021-12-08	$47.22	$47.22	$46.25	$46.51	$45.33	29,097
2021-12-07	$47.45	$48.06	$46.71	$46.71	$45.53	28,551
2021-12-06	$46.97	$47.85	$46.79	$47.12	$45.92	32,731
2021-12-03	$46.96	$46.96	$46.28	$46.47	$45.29	24,256
2021-12-02	$45.91	$47.17	$45.91	$46.85	$45.66	21,534
2021-12-01	$46.49	$47.02	$45.43	$45.52	$44.37	32,012
2021-11-30	$45.80	$46.13	$45.32	$45.82	$44.66	42,328
2021-11-29	$47.23	$47.23	$46.02	$46.22	$45.05	27,991
2021-11-26	$47.22	$49.80	$45.44	$46.47	$45.29	33,524
2021-11-24	$48.63	$49.00	$47.77	$48.68	$47.45	15,360
2021-11-23	$49.08	$50.05	$48.75	$49.19	$47.94	25,720
2021-11-22	$48.40	$49.60	$47.77	$48.84	$47.60	29,912
2021-11-19	$48.18	$48.30	$47.15	$47.99	$46.77	25,165
2021-11-18	$48.22	$49.00	$47.94	$48.77	$47.53	25,261
2021-11-17	$49.35	$49.35	$47.86	$48.46	$47.23	56,551
2021-11-16	$49.79	$50.00	$49.26	$49.46	$48.21	40,261
2021-11-15	$50.00	$50.83	$49.49	$49.83	$48.57	18,783
2021-11-12	$50.76	$50.76	$49.55	$49.91	$48.64	15,969
2021-11-11	$50.84	$50.94	$50.55	$50.83	$49.54	10,785
2021-11-10	$50.44	$50.91	$50.33	$50.59	$49.31	26,387
2021-11-09	$50.54	$50.57	$49.72	$50.45	$49.17	24,167
2021-11-08	$50.46	$50.74	$49.82	$50.62	$49.34	20,843
2021-11-05	$48.96	$50.40	$48.96	$50.17	$48.90	37,558
2021-11-04	$49.61	$49.61	$47.95	$48.46	$47.23	28,265
2021-11-03	$47.95	$49.56	$47.95	$49.37	$48.12	21,544
2021-11-02	$48.64	$48.86	$47.67	$47.86	$46.65	19,871
2021-11-01	$47.88	$48.81	$47.58	$48.64	$47.41	35,308
2021-10-29	$47.80	$48.03	$47.41	$47.60	$46.39	70,259
2021-10-28	$47.29	$47.71	$47.28	$47.68	$46.47	15,245
2021-10-27	$46.87	$49.24	$46.74	$46.88	$45.69	28,219
2021-10-26	$48.49	$48.49	$47.18	$47.33	$46.13	30,412
2021-10-25	$48.62	$49.34	$48.12	$48.83	$47.59	29,479
2021-10-22	$48.68	$48.73	$48.15	$48.45	$47.22	14,102
2021-10-21	$48.97	$49.11	$48.22	$48.43	$47.20	16,676
2021-10-20	$48.26	$49.19	$48.10	$49.19	$47.94	24,945
2021-10-19	$48.27	$48.64	$47.79	$48.57	$47.34	16,659
2021-10-18	$48.28	$48.66	$47.93	$48.15	$46.93	17,894
2021-10-15	$48.95	$48.95	$48.03	$48.13	$46.91	31,100
2021-10-14	$47.89	$48.41	$47.21	$48.41	$47.18	18,327
2021-10-13	$48.37	$48.37	$47.70	$47.82	$46.26	13,701
2021-10-12	$48.13	$48.49	$47.64	$48.37	$46.80	21,461
2021-10-11	$49.27	$49.27	$48.21	$48.21	$46.64	13,901
2021-10-08	$48.81	$49.48	$48.21	$49.11	$47.51	14,338
2021-10-07	$46.54	$48.89	$46.51	$48.86	$47.27	34,511
2021-10-06	$48.19	$49.01	$47.56	$48.61	$47.03	20,490
2021-10-05	$48.40	$48.89	$48.19	$48.63	$47.05	16,755
2021-10-04	$48.91	$49.97	$48.21	$48.36	$46.79	20,064
2021-10-01	$48.08	$49.48	$46.34	$48.91	$47.32	22,722
2021-09-30	$48.88	$48.88	$47.81	$47.90	$46.34	25,399
2021-09-29	$46.94	$48.73	$46.94	$48.59	$47.01	16,322
2021-09-28	$49.25	$49.25	$47.92	$47.99	$46.43	26,377
2021-09-27	$47.59	$49.73	$47.50	$49.09	$47.49	41,201
2021-09-24	$46.85	$47.91	$46.85	$47.32	$45.78	47,577
2021-09-23	$46.30	$47.44	$46.30	$47.06	$45.53	40,593
2021-09-22	$45.66	$46.47	$45.58	$45.92	$44.42	26,091
2021-09-21	$45.39	$45.80	$44.81	$45.25	$43.78	33,469
2021-09-20	$45.85	$45.98	$44.67	$45.39	$43.91	47,016
2021-09-17	$45.33	$47.02	$45.33	$46.94	$45.41	136,551
2021-09-16	$45.99	$45.99	$45.31	$45.57	$44.09	22,579
2021-09-15	$45.15	$45.75	$45.14	$45.74	$44.25	34,532
2021-09-14	$46.00	$46.00	$44.81	$44.96	$43.50	36,072
2021-09-13	$45.56	$46.07	$45.07	$45.72	$44.23	24,071
2021-09-10	$46.35	$46.35	$45.40	$45.50	$44.02	56,627
2021-09-09	$46.36	$46.94	$46.19	$46.19	$44.69	27,530
2021-09-08	$46.56	$46.91	$46.14	$46.41	$44.90	41,138
2021-09-07	$46.78	$47.22	$46.64	$46.83	$45.31	30,109
2021-09-03	$46.64	$46.88	$46.39	$46.76	$45.24	17,067
2021-09-02	$46.92	$47.20	$46.50	$46.68	$45.16	19,535
2021-09-01	$46.79	$46.88	$46.31	$46.88	$45.35	21,612
2021-08-31	$46.46	$47.02	$46.13	$46.67	$45.15	21,353
2021-08-30	$47.26	$47.26	$46.18	$46.32	$44.81	31,539
2021-08-27	$46.38	$47.48	$46.26	$47.32	$45.78	27,199
2021-08-26	$46.79	$46.85	$45.92	$45.92	$44.42	25,843
2021-08-25	$46.71	$47.32	$46.47	$46.56	$45.04	27,016
2021-08-24	$46.56	$46.92	$46.06	$46.59	$45.07	19,870
2021-08-23	$46.80	$47.67	$46.15	$46.37	$44.86	21,123
2021-08-20	$45.67	$46.72	$45.52	$46.71	$45.19	49,767
2021-08-19	$45.58	$46.21	$45.50	$45.85	$44.36	28,042
2021-08-18	$46.09	$47.60	$45.57	$45.88	$44.39	29,675
2021-08-17	$46.82	$46.85	$45.68	$46.13	$44.63	21,766
2021-08-16	$47.31	$48.05	$46.44	$46.93	$45.40	43,599
2021-08-13	$47.57	$48.79	$46.87	$47.44	$45.90	40,249
2021-08-12	$47.38	$47.59	$46.99	$47.40	$45.86	35,184
2021-08-11	$46.00	$47.35	$46.00	$47.28	$45.74	32,032
2021-08-10	$45.42	$46.15	$45.16	$46.14	$44.64	30,555
2021-08-09	$45.58	$46.09	$44.37	$45.57	$44.09	31,627
2021-08-06	$45.11	$45.99	$44.96	$45.77	$44.28	27,471
2021-08-05	$44.15	$44.99	$44.15	$44.57	$43.12	31,702
2021-08-04	$44.41	$44.57	$44.00	$44.00	$42.57	22,858
2021-08-03	$44.29	$45.27	$44.00	$44.95	$43.49	21,979
2021-08-02	$44.79	$46.14	$44.22	$44.28	$42.84	32,112
2021-07-30	$45.04	$45.31	$44.39	$44.77	$43.31	29,504
2021-07-29	$44.78	$45.21	$44.41	$45.02	$43.55	20,350
2021-07-28	$44.16	$44.85	$43.64	$44.19	$42.75	28,638
2021-07-27	$44.49	$44.89	$43.91	$44.43	$42.98	21,051
2021-07-26	$44.15	$45.51	$44.15	$45.01	$43.54	40,132
2021-07-23	$44.83	$44.83	$44.38	$44.59	$43.14	13,817
2021-07-22	$45.01	$45.74	$44.09	$44.35	$42.91	30,536
2021-07-21	$45.22	$45.63	$45.11	$45.32	$43.84	28,284
2021-07-20	$44.20	$45.96	$44.20	$44.71	$43.25	65,817
2021-07-19	$44.35	$44.85	$43.70	$44.20	$42.76	39,412
2021-07-16	$45.81	$46.50	$45.17	$45.17	$43.70	35,089
2021-07-15	$45.44	$46.38	$45.23	$46.22	$44.72	34,109
2021-07-14	$46.19	$46.48	$45.49	$45.83	$44.34	33,603
2021-07-13	$46.88	$46.97	$46.01	$46.32	$44.46	45,504
2021-07-12	$46.13	$46.98	$46.10	$46.88	$45.00	38,306
2021-07-09	$45.78	$46.55	$45.55	$46.45	$44.59	34,592
2021-07-08	$45.71	$46.16	$44.96	$45.24	$43.43	50,848
2021-07-07	$46.02	$46.46	$45.46	$46.05	$44.20	57,085
2021-07-06	$47.29	$47.29	$45.71	$46.19	$44.34	79,424
2021-07-02	$47.94	$47.94	$47.28	$47.29	$45.39	37,994
2021-07-01	$48.09	$48.47	$47.74	$47.94	$46.02	60,014
2021-06-30	$47.46	$48.15	$47.20	$47.76	$45.84	56,751
2021-06-29	$48.65	$48.65	$47.71	$47.78	$45.86	39,385
2021-06-28	$49.14	$49.17	$48.00	$48.30	$46.36	80,120
2021-06-25	$48.75	$49.57	$48.47	$49.20	$47.23	201,145
2021-06-24	$48.00	$48.72	$47.56	$48.66	$46.71	41,015
2021-06-23	$47.75	$48.48	$47.35	$47.99	$46.07	48,789
2021-06-22	$47.93	$47.93	$46.77	$47.46	$45.56	45,634
2021-06-21	$47.23	$47.89	$46.35	$47.50	$45.60	60,651
2021-06-18	$46.51	$46.69	$46.01	$46.26	$44.41	231,308
2021-06-17	$48.31	$48.31	$46.60	$46.73	$44.86	53,636
2021-06-16	$47.54	$48.39	$47.13	$48.14	$46.21	36,986
2021-06-15	$47.05	$48.70	$46.85	$47.60	$45.69	44,017
2021-06-14	$47.14	$47.62	$46.88	$47.18	$45.29	44,863
2021-06-11	$47.22	$47.77	$46.81	$47.13	$45.24	22,398
2021-06-10	$47.92	$47.99	$46.91	$46.94	$45.06	37,112
2021-06-09	$48.32	$48.32	$47.60	$47.66	$45.75	33,919
2021-06-08	$48.46	$48.94	$48.37	$48.45	$46.51	39,795
2021-06-07	$47.98	$48.98	$47.87	$48.54	$46.59	44,279
2021-06-04	$47.94	$48.20	$47.46	$47.91	$45.99	28,018
2021-06-03	$47.41	$48.08	$47.24	$47.79	$45.87	24,120
2021-06-02	$47.41	$48.14	$47.16	$47.43	$45.53	29,738
2021-06-01	$47.67	$48.29	$47.09	$47.98	$46.06	42,869
2021-05-28	$47.32	$47.62	$46.60	$47.62	$45.71	19,211
2021-05-27	$47.37	$47.71	$47.05	$47.32	$45.42	38,820
2021-05-26	$46.56	$46.98	$46.05	$46.91	$45.03	25,000
2021-05-25	$47.90	$48.09	$46.25	$46.25	$44.40	33,446
2021-05-24	$48.08	$48.10	$46.57	$47.85	$45.93	35,426
2021-05-21	$47.36	$48.39	$47.17	$47.96	$46.04	37,919
2021-05-20	$46.70	$47.30	$45.93	$46.94	$45.06	68,811
2021-05-19	$46.51	$47.28	$45.97	$46.91	$45.03	33,325
2021-05-18	$47.87	$47.93	$47.04	$47.04	$45.15	32,911
2021-05-17	$47.81	$48.14	$47.63	$47.81	$45.89	37,629
2021-05-14	$48.09	$48.22	$47.45	$48.00	$46.08	33,952
2021-05-13	$45.98	$48.00	$45.91	$47.90	$45.98	47,938
2021-05-12	$46.64	$46.94	$45.91	$46.02	$44.17	44,587
2021-05-11	$46.50	$47.03	$46.35	$46.40	$44.54	20,657
2021-05-10	$47.71	$48.19	$46.83	$46.83	$44.95	36,513
2021-05-07	$47.13	$48.41	$46.99	$47.61	$45.70	29,085
2021-05-06	$47.73	$47.73	$46.74	$47.53	$45.62	64,715
2021-05-05	$47.93	$48.44	$47.15	$47.57	$45.66	22,887
2021-05-04	$47.62	$48.42	$47.18	$48.06	$46.13	25,801
2021-05-03	$48.18	$48.30	$47.39	$48.10	$46.17	38,898
2021-04-30	$47.47	$48.00	$47.22	$47.72	$45.81	56,401
2021-04-29	$47.43	$47.87	$47.04	$47.48	$45.58	41,588
2021-04-28	$47.51	$48.01	$46.32	$47.09	$45.20	52,142
2021-04-27	$47.85	$47.85	$46.16	$46.95	$45.07	35,292
2021-04-26	$47.92	$48.03	$46.07	$47.05	$45.16	25,535
2021-04-23	$47.29	$48.13	$46.78	$47.57	$45.66	34,696
2021-04-22	$47.20	$47.20	$46.10	$46.20	$44.35	19,475
2021-04-21	$45.79	$47.43	$45.79	$46.99	$45.11	28,576
2021-04-20	$47.10	$47.43	$45.66	$46.04	$44.19	34,069
2021-04-19	$47.81	$47.81	$46.84	$47.36	$45.46	27,170
2021-04-16	$47.88	$48.27	$46.96	$48.02	$46.09	36,969
2021-04-15	$47.55	$47.64	$46.70	$47.45	$45.55	25,946
2021-04-14	$47.36	$47.98	$47.09	$47.56	$45.65	28,264
2021-04-13	$48.27	$48.27	$47.32	$47.43	$45.19	37,441
2021-04-12	$47.78	$48.55	$47.73	$48.31	$46.02	21,741
2021-04-09	$47.33	$48.16	$47.33	$47.83	$45.57	31,659
2021-04-08	$47.53	$47.79	$46.83	$47.74	$45.48	23,030
2021-04-07	$47.85	$48.11	$47.07	$47.40	$45.16	39,512
2021-04-06	$48.26	$48.97	$47.64	$47.97	$45.70	42,491
2021-04-05	$48.45	$49.10	$47.85	$48.58	$46.28	28,170
2021-04-01	$47.52	$48.25	$47.04	$48.03	$45.76	39,877
2021-03-31	$47.49	$48.22	$46.82	$47.86	$45.60	65,036
2021-03-30	$47.73	$48.39	$47.00	$47.63	$45.38	37,562
2021-03-29	$48.03	$48.03	$47.13	$47.70	$45.44	40,898
2021-03-26	$47.79	$49.18	$47.14	$48.60	$46.30	31,836
2021-03-25	$45.96	$47.36	$45.96	$47.17	$44.94	33,041
2021-03-24	$47.03	$48.46	$46.20	$46.20	$44.01	34,919
2021-03-23	$46.31	$47.70	$46.31	$46.35	$44.16	41,356
2021-03-22	$47.71	$48.27	$46.35	$46.85	$44.63	30,932
2021-03-19	$48.85	$49.08	$45.54	$47.91	$45.64	183,782
2021-03-18	$48.20	$49.58	$47.00	$47.99	$45.72	30,215
2021-03-17	$47.56	$49.40	$45.02	$47.83	$45.57	47,215
2021-03-16	$48.05	$48.67	$46.35	$47.40	$45.16	46,927
2021-03-15	$48.89	$48.89	$46.88	$47.75	$45.49	39,954
2021-03-12	$48.52	$49.66	$46.42	$49.19	$46.86	38,180
2021-03-11	$48.19	$48.36	$47.25	$48.19	$45.91	52,300
2021-03-10	$46.97	$48.58	$46.09	$48.19	$45.91	61,885
2021-03-09	$47.21	$47.44	$45.73	$46.70	$44.49	48,095
2021-03-08	$45.10	$47.81	$45.09	$47.49	$45.24	57,157
2021-03-05	$43.55	$45.18	$43.55	$45.12	$42.99	57,764
2021-03-04	$43.43	$44.80	$42.69	$43.08	$41.04	55,327
2021-03-03	$42.09	$44.28	$42.09	$43.11	$41.07	36,798
2021-03-02	$42.03	$42.18	$41.26	$41.71	$39.74	23,265
2021-03-01	$41.25	$42.54	$41.23	$42.15	$40.16	51,212
2021-02-26	$41.25	$41.74	$40.50	$40.53	$38.61	42,270
2021-02-25	$42.59	$42.66	$41.27	$41.31	$39.36	38,308
2021-02-24	$41.72	$43.03	$41.56	$42.35	$40.35	67,518
2021-02-23	$41.08	$42.50	$40.77	$41.47	$39.51	42,046
2021-02-22	$39.65	$41.27	$39.65	$40.95	$39.01	48,133
2021-02-19	$39.39	$40.08	$39.39	$39.93	$38.04	38,552
2021-02-18	$39.62	$40.04	$39.20	$39.35	$37.49	35,687
2021-02-17	$39.60	$40.19	$39.60	$39.85	$37.96	30,091
2021-02-16	$39.80	$39.93	$39.18	$39.67	$37.79	41,275
2021-02-12	$39.55	$40.05	$38.56	$39.59	$37.72	25,764
2021-02-11	$40.36	$40.60	$39.38	$39.65	$37.77	54,282
2021-02-10	$40.68	$40.97	$40.06	$40.45	$38.54	32,308
2021-02-09	$40.42	$40.80	$40.13	$40.68	$38.76	42,280
2021-02-08	$39.54	$40.30	$39.16	$40.26	$38.36	50,641
2021-02-05	$39.71	$39.80	$38.78	$39.14	$37.29	21,180
2021-02-04	$38.61	$39.68	$38.55	$39.55	$37.68	48,628
2021-02-03	$38.04	$38.73	$37.56	$38.60	$36.77	47,369
2021-02-02	$38.38	$38.40	$37.65	$38.29	$36.48	44,450
2021-02-01	$37.65	$38.25	$37.15	$37.76	$35.97	36,799
2021-01-29	$37.82	$38.72	$37.36	$37.55	$35.77	34,100
2021-01-28	$37.88	$38.85	$37.45	$38.36	$36.55	50,438
2021-01-27	$39.04	$39.15	$37.08	$37.11	$35.35	83,389
2021-01-26	$38.83	$38.83	$37.54	$37.54	$35.76	35,696
2021-01-25	$37.89	$37.89	$36.75	$37.31	$35.54	40,258
2021-01-22	$37.42	$38.49	$37.17	$38.34	$36.53	37,525
2021-01-21	$38.25	$38.59	$37.13	$37.95	$36.15	61,359
2021-01-20	$38.41	$38.60	$37.74	$37.98	$36.18	48,967
2021-01-19	$38.62	$38.62	$37.78	$38.43	$36.61	39,950
2021-01-15	$38.27	$38.53	$37.87	$38.53	$36.71	21,032
2021-01-14	$38.43	$39.01	$38.17	$38.93	$37.09	25,856
2021-01-13	$38.99	$39.01	$37.88	$38.70	$36.56	30,198
2021-01-12	$38.65	$39.64	$38.60	$39.22	$37.05	24,722
2021-01-11	$38.19	$39.12	$37.70	$38.39	$36.27	41,359
2021-01-08	$38.89	$39.97	$37.67	$38.66	$36.52	70,263
2021-01-07	$39.89	$39.89	$38.23	$38.87	$36.72	38,180
2021-01-06	$37.09	$40.00	$37.06	$39.48	$37.30	96,614
2021-01-05	$36.18	$36.99	$36.08	$36.22	$34.22	38,882
2021-01-04	$36.15	$36.44	$35.57	$35.96	$33.97	87,573
2020-12-31	$35.87	$36.00	$35.63	$35.78	$33.80	23,600
2020-12-30	$35.12	$35.65	$35.00	$35.51	$33.55	19,874
2020-12-29	$35.56	$35.78	$34.78	$34.98	$33.05	30,454
2020-12-28	$35.35	$36.05	$35.35	$35.56	$33.59	23,027
2020-12-24	$35.69	$35.71	$34.96	$35.32	$33.37	10,268
2020-12-23	$35.01	$35.49	$34.95	$35.46	$33.50	23,939
2020-12-22	$35.05	$35.05	$34.63	$34.77	$32.85	20,785
2020-12-21	$35.40	$35.82	$34.67	$35.19	$33.24	44,258
2020-12-18	$36.96	$36.96	$35.37	$35.48	$33.52	134,116
2020-12-17	$37.08	$37.08	$36.27	$36.80	$34.76	37,790
2020-12-16	$37.22	$37.22	$36.54	$36.88	$34.84	30,066
2020-12-15	$36.18	$37.27	$36.07	$36.93	$34.89	36,475
2020-12-14	$36.67	$36.67	$35.93	$36.01	$34.02	33,511
2020-12-11	$36.21	$36.72	$36.12	$36.27	$34.26	24,482
2020-12-10	$36.59	$36.73	$36.36	$36.59	$34.57	17,198
2020-12-09	$36.96	$37.16	$36.31	$36.79	$34.75	51,338
2020-12-08	$36.12	$36.56	$35.98	$36.54	$34.52	33,231
2020-12-07	$36.22	$36.62	$36.11	$36.46	$34.44	23,374
2020-12-04	$36.01	$36.70	$35.58	$36.66	$34.63	48,961
2020-12-03	$35.86	$36.19	$35.58	$35.67	$33.70	20,460
2020-12-02	$35.20	$36.26	$34.97	$35.80	$33.82	32,769
2020-12-01	$35.28	$35.79	$34.67	$35.16	$33.22	37,870
2020-11-30	$35.62	$35.81	$34.33	$34.35	$32.45	43,937
2020-11-27	$36.80	$37.70	$35.40	$35.76	$33.78	16,508
2020-11-25	$37.39	$37.44	$36.40	$36.81	$34.77	23,867
2020-11-24	$37.89	$38.00	$36.53	$37.85	$35.76	65,417
2020-11-23	$36.83	$36.83	$35.91	$36.11	$34.11	23,894
2020-11-20	$35.67	$35.92	$35.24	$35.86	$33.88	21,392
2020-11-19	$35.72	$36.17	$35.41	$36.08	$34.08	22,296
2020-11-18	$38.14	$38.14	$35.89	$35.90	$33.91	24,775
2020-11-17	$35.97	$36.96	$35.79	$36.76	$34.73	28,822
2020-11-16	$36.39	$36.97	$36.26	$36.86	$34.82	36,214
2020-11-13	$35.15	$35.73	$35.03	$35.40	$33.44	22,529
2020-11-12	$35.34	$35.34	$34.21	$34.71	$32.79	24,938
2020-11-11	$37.24	$37.24	$35.30	$35.92	$33.93	26,383
2020-11-10	$36.14	$37.19	$35.92	$36.92	$34.88	53,866
2020-11-09	$34.26	$37.38	$33.10	$35.49	$33.53	93,001
2020-11-06	$33.19	$33.19	$31.83	$31.88	$30.12	54,347
2020-11-05	$31.53	$32.84	$31.53	$32.80	$30.99	32,284
2020-11-04	$33.12	$33.12	$31.07	$31.54	$29.80	57,475
2020-11-03	$33.20	$33.79	$33.16	$33.72	$31.85	66,631
2020-11-02	$32.31	$32.78	$32.31	$32.72	$30.91	32,069
2020-10-30	$31.73	$32.36	$31.73	$31.97	$30.20	44,283
2020-10-29	$31.06	$31.91	$30.70	$31.83	$30.07	33,075
2020-10-28	$31.43	$32.22	$31.07	$31.09	$29.37	40,766
2020-10-27	$33.93	$33.94	$31.83	$31.96	$30.19	33,446
2020-10-26	$32.88	$33.07	$32.55	$32.96	$31.14	30,502
2020-10-23	$33.69	$33.88	$33.01	$33.46	$31.61	23,264
2020-10-22	$32.30	$33.54	$32.30	$33.48	$31.63	34,203
2020-10-21	$31.87	$32.49	$31.87	$32.35	$30.56	20,234
2020-10-20	$31.94	$32.43	$31.74	$32.05	$30.28	19,301
2020-10-19	$32.23	$32.23	$31.53	$31.55	$29.80	24,729
2020-10-16	$31.75	$32.21	$31.50	$32.04	$30.27	25,827
2020-10-15	$30.39	$32.01	$30.39	$31.91	$30.14	30,294
2020-10-14	$31.56	$31.90	$30.91	$30.99	$29.28	22,456
2020-10-13	$32.65	$32.65	$31.85	$32.05	$29.96	34,293
2020-10-12	$32.52	$32.80	$32.28	$32.72	$30.58	54,750
2020-10-09	$33.43	$33.43	$32.50	$32.52	$30.40	37,579
2020-10-08	$33.11	$33.23	$32.60	$33.04	$30.88	33,654
2020-10-07	$32.35	$32.79	$32.24	$32.63	$30.50	36,587
2020-10-06	$32.49	$33.02	$31.03	$31.89	$29.81	36,977
2020-10-05	$31.36	$32.05	$31.36	$32.02	$29.93	28,808
2020-10-02	$29.94	$31.19	$29.88	$31.05	$29.02	27,837
2020-10-01	$30.14	$30.30	$29.76	$30.30	$28.32	39,764
2020-09-30	$30.21	$30.56	$29.96	$30.23	$28.25	45,394
2020-09-29	$29.99	$30.37	$29.46	$30.11	$28.14	31,729
2020-09-28	$29.72	$30.57	$29.72	$30.21	$28.24	31,439
2020-09-25	$28.92	$29.55	$28.92	$29.30	$27.39	41,957
2020-09-24	$28.39	$29.53	$28.32	$29.21	$27.30	50,101
2020-09-23	$28.96	$29.52	$28.32	$28.36	$26.51	48,547
2020-09-22	$29.11	$29.70	$28.56	$28.94	$27.05	42,053
2020-09-21	$29.94	$30.37	$28.75	$29.04	$27.14	73,302
2020-09-18	$30.81	$30.84	$30.00	$30.77	$28.76	146,605
2020-09-17	$30.14	$30.61	$30.14	$30.39	$28.41	29,196
2020-09-16	$30.32	$31.06	$30.01	$30.52	$28.53	39,358
2020-09-15	$31.28	$31.28	$30.21	$30.29	$28.31	24,833
2020-09-14	$30.42	$31.32	$30.30	$31.19	$29.15	53,437
2020-09-11	$30.88	$31.62	$30.09	$30.30	$28.32	53,088
2020-09-10	$31.21	$31.37	$30.51	$30.56	$28.57	50,818
2020-09-09	$31.50	$31.73	$30.94	$31.21	$29.17	55,343
2020-09-08	$32.59	$32.59	$31.12	$31.37	$29.32	73,370
2020-09-04	$32.90	$33.19	$32.25	$32.87	$30.72	62,336
2020-09-03	$32.48	$33.07	$32.48	$32.66	$30.53	76,814
2020-09-02	$32.51	$32.80	$32.31	$32.60	$30.47	35,355
2020-09-01	$32.52	$32.91	$32.26	$32.55	$30.43	27,674
2020-08-31	$33.23	$33.31	$32.65	$32.66	$30.52	42,160
2020-08-28	$33.69	$33.69	$33.03	$33.37	$31.19	23,510
2020-08-27	$32.47	$33.49	$32.22	$33.33	$31.15	30,171
2020-08-26	$33.56	$33.56	$32.49	$32.49	$30.37	26,598
2020-08-25	$33.72	$33.76	$33.12	$33.56	$31.37	24,408
2020-08-24	$32.74	$33.42	$32.23	$33.40	$31.22	38,179
2020-08-21	$32.43	$32.62	$32.07	$32.44	$30.32	37,003
2020-08-20	$32.70	$32.84	$32.50	$32.66	$30.53	23,181
2020-08-19	$33.00	$33.71	$33.00	$33.19	$31.02	29,703
2020-08-18	$33.99	$33.99	$32.96	$33.00	$30.85	31,977
2020-08-17	$34.29	$34.64	$33.81	$34.14	$31.91	21,402
2020-08-14	$34.04	$34.65	$33.75	$34.50	$32.25	26,409
2020-08-13	$34.97	$34.97	$34.12	$34.37	$32.13	50,419
2020-08-12	$35.16	$35.35	$34.85	$35.17	$32.87	83,273
2020-08-11	$34.45	$35.16	$34.45	$34.77	$32.50	59,273
2020-08-10	$33.69	$34.44	$33.60	$33.93	$31.72	31,086
2020-08-07	$31.41	$33.57	$31.41	$33.52	$31.33	49,737
2020-08-06	$30.86	$31.77	$30.86	$31.71	$29.64	78,434
2020-08-05	$31.89	$32.00	$30.74	$30.75	$28.74	74,602
2020-08-04	$31.52	$31.58	$31.11	$31.51	$29.45	27,301
2020-08-03	$32.00	$32.01	$31.11	$31.75	$29.68	39,431
2020-07-31	$31.84	$31.93	$31.04	$31.69	$29.62	70,827
2020-07-30	$31.86	$32.32	$31.59	$32.05	$29.96	49,111
2020-07-29	$31.92	$32.65	$31.40	$32.53	$30.41	60,057
2020-07-28	$32.01	$32.58	$31.90	$31.97	$29.88	56,753
2020-07-27	$33.40	$34.18	$32.57	$32.90	$30.75	30,795
2020-07-24	$34.31	$34.57	$33.62	$33.64	$31.44	58,797
2020-07-23	$33.98	$34.54	$33.87	$34.26	$32.02	76,638
2020-07-22	$34.39	$34.75	$33.76	$34.00	$31.78	47,023
2020-07-21	$33.22	$34.90	$33.22	$34.77	$32.50	43,809
2020-07-20	$33.52	$33.59	$32.55	$32.92	$30.77	26,402
2020-07-17	$34.87	$35.00	$33.77	$33.81	$31.60	42,088
2020-07-16	$34.73	$35.67	$34.68	$34.99	$32.71	42,180
2020-07-15	$34.23	$35.39	$33.96	$35.17	$32.87	73,733
2020-07-14	$33.60	$34.07	$32.78	$33.38	$31.20	65,432
2020-07-13	$33.53	$34.50	$32.79	$33.93	$31.40	59,242
2020-07-10	$31.55	$32.98	$31.55	$32.97	$30.52	59,374
2020-07-09	$32.19	$33.68	$31.33	$31.55	$29.20	60,074
2020-07-08	$32.46	$33.12	$31.51	$32.19	$29.79	45,649
2020-07-07	$33.74	$34.00	$31.82	$32.58	$30.16	44,224
2020-07-06	$34.85	$35.11	$33.76	$34.07	$31.53	38,284
2020-07-02	$33.99	$36.50	$33.69	$33.97	$31.44	118,180
2020-07-01	$34.59	$34.60	$32.78	$32.98	$30.53	49,955
2020-06-30	$33.14	$34.80	$33.14	$34.54	$31.97	40,632
2020-06-29	$32.87	$33.57	$32.65	$33.57	$31.07	84,108
2020-06-26	$33.21	$33.21	$31.36	$32.37	$29.96	147,155
2020-06-25	$31.68	$33.21	$31.40	$33.21	$30.74	52,940
2020-06-24	$32.38	$32.38	$31.77	$32.01	$29.63	69,172
2020-06-23	$33.98	$33.98	$32.84	$32.92	$30.47	34,219
2020-06-22	$32.72	$33.50	$32.48	$33.48	$30.99	135,313
2020-06-19	$33.77	$33.77	$32.11	$33.01	$30.55	164,204
2020-06-18	$32.91	$33.87	$32.91	$33.44	$30.95	61,548
2020-06-17	$34.99	$34.99	$33.20	$33.32	$30.84	43,847
2020-06-16	$35.09	$35.92	$34.17	$35.03	$32.42	52,935
2020-06-15	$32.21	$33.91	$32.06	$33.77	$31.26	35,144
2020-06-12	$34.11	$34.11	$32.53	$33.62	$31.12	49,598
2020-06-11	$33.52	$34.30	$32.36	$32.53	$30.11	64,719
2020-06-10	$37.36	$37.36	$35.59	$35.59	$32.94	45,178
2020-06-09	$37.70	$38.30	$36.62	$37.62	$34.82	42,406
2020-06-08	$38.00	$38.53	$37.50	$38.42	$35.56	47,224
2020-06-05	$36.37	$37.79	$35.98	$37.51	$34.72	60,396
2020-06-04	$33.83	$35.07	$33.69	$34.77	$32.18	35,271
2020-06-03	$33.02	$35.18	$32.89	$34.39	$31.83	45,043
2020-06-02	$32.93	$33.31	$31.97	$32.35	$29.94	41,365
2020-06-01	$33.73	$34.17	$32.49	$32.49	$30.07	68,434
2020-05-29	$34.36	$35.94	$32.83	$33.54	$31.04	55,817
2020-05-28	$36.43	$36.61	$34.78	$34.81	$32.22	100,417
2020-05-27	$34.32	$36.16	$33.84	$35.79	$33.13	63,212
2020-05-26	$32.43	$33.29	$32.34	$32.98	$30.53	61,718
2020-05-22	$31.16	$32.21	$30.20	$31.03	$28.72	52,917
2020-05-21	$30.91	$31.28	$30.76	$30.90	$28.60	46,436
2020-05-20	$29.12	$31.28	$29.12	$30.97	$28.67	49,162
2020-05-19	$30.35	$30.35	$28.65	$28.65	$26.52	56,239
2020-05-18	$28.97	$30.75	$28.97	$30.45	$28.18	85,462
2020-05-15	$27.53	$28.41	$26.99	$27.99	$25.91	45,010
2020-05-14	$27.13	$27.72	$25.74	$27.58	$25.53	124,926
2020-05-13	$28.01	$28.07	$26.65	$27.44	$25.40	61,795
2020-05-12	$29.85	$29.85	$28.10	$28.13	$26.04	52,368
2020-05-11	$30.70	$30.73	$29.34	$29.71	$27.50	65,521
2020-05-08	$30.45	$31.46	$30.01	$31.35	$29.02	37,121
2020-05-07	$30.20	$30.85	$29.85	$30.07	$27.83	47,563
2020-05-06	$30.63	$30.78	$29.46	$29.71	$27.50	61,060
2020-05-05	$32.05	$32.45	$30.40	$30.53	$28.26	40,715
2020-05-04	$32.05	$32.23	$30.96	$31.81	$29.44	48,152
2020-05-01	$32.66	$32.88	$31.71	$32.62	$30.19	66,379
2020-04-30	$35.00	$35.03	$32.75	$32.75	$30.31	70,634
2020-04-29	$33.49	$36.07	$32.77	$35.33	$32.70	93,538
2020-04-28	$32.36	$32.74	$31.15	$32.02	$29.64	58,245
2020-04-27	$29.04	$31.16	$29.02	$30.58	$28.30	70,381
2020-04-24	$28.36	$28.81	$27.43	$28.59	$26.46	29,620
2020-04-23	$27.91	$29.06	$27.81	$28.27	$26.17	49,936
2020-04-22	$28.70	$28.73	$27.61	$27.91	$25.83	31,280
2020-04-21	$27.45	$28.46	$26.83	$28.01	$25.93	56,946
2020-04-20	$27.67	$28.85	$27.46	$27.71	$25.65	69,120
2020-04-17	$27.76	$28.59	$27.39	$28.35	$26.24	117,769
2020-04-16	$27.85	$27.85	$26.00	$26.93	$24.93	86,738
2020-04-15	$29.16	$29.16	$27.84	$28.01	$25.93	64,064
2020-04-14	$31.61	$31.61	$29.55	$29.86	$27.64	74,080
2020-04-13	$32.53	$32.53	$30.87	$31.49	$28.83	48,184
2020-04-09	$31.01	$32.78	$30.94	$32.78	$30.01	82,400
2020-04-08	$30.24	$30.76	$29.57	$30.26	$27.70	53,973
2020-04-07	$30.04	$31.29	$28.96	$29.80	$27.28	80,236
2020-04-06	$29.39	$30.16	$28.73	$30.04	$27.50	88,653
2020-04-03	$29.17	$29.84	$27.73	$28.30	$25.91	44,326
2020-04-02	$28.88	$30.01	$28.47	$29.57	$27.07	67,245
2020-04-01	$31.00	$31.00	$28.89	$29.27	$26.80	68,033
2020-03-31	$29.73	$31.61	$29.39	$31.45	$28.79	88,060
2020-03-30	$29.52	$30.66	$29.16	$30.00	$27.46	63,131
2020-03-27	$30.47	$31.15	$29.07	$29.24	$26.77	89,001
2020-03-26	$29.12	$32.53	$29.12	$32.00	$29.29	60,846
2020-03-25	$30.00	$30.35	$28.59	$28.94	$26.49	74,195
2020-03-24	$31.81	$32.06	$29.79	$30.13	$27.58	101,018
2020-03-23	$33.13	$33.30	$29.42	$30.56	$27.98	66,943
2020-03-20	$34.52	$36.94	$32.89	$32.93	$30.15	155,925
2020-03-19	$30.31	$35.57	$30.31	$34.99	$32.03	88,579
2020-03-18	$32.39	$32.89	$29.90	$30.52	$27.94	85,473
2020-03-17	$30.74	$34.48	$30.12	$34.45	$31.54	102,309
2020-03-16	$30.24	$33.06	$29.92	$30.45	$27.88	76,664
2020-03-13	$32.27	$34.15	$31.19	$34.14	$31.25	100,639
2020-03-12	$32.37	$33.98	$30.72	$30.87	$28.26	80,272
2020-03-11	$34.47	$35.17	$33.95	$34.10	$31.22	76,310
2020-03-10	$36.10	$36.47	$35.00	$35.49	$32.49	81,881
2020-03-09	$36.97	$38.07	$34.92	$35.06	$32.10	46,966
2020-03-06	$39.03	$40.12	$38.31	$39.31	$35.99	58,681
2020-03-05	$41.39	$41.41	$39.76	$40.55	$37.12	60,598
2020-03-04	$42.39	$42.39	$41.32	$42.00	$38.45	77,106
2020-03-03	$43.08	$43.14	$41.69	$41.88	$38.34	126,199
2020-03-02	$40.96	$43.37	$40.62	$43.37	$39.70	55,630
2020-02-28	$41.94	$42.52	$39.82	$41.01	$37.54	110,348
2020-02-27	$43.75	$44.48	$41.59	$42.94	$39.31	71,320
2020-02-26	$44.77	$45.35	$44.30	$44.37	$40.62	34,393
2020-02-25	$45.62	$45.90	$44.46	$44.57	$40.80	53,799
2020-02-24	$46.23	$46.32	$45.55	$45.64	$41.78	31,509
2020-02-21	$47.25	$47.25	$46.69	$47.13	$43.15	32,053
2020-02-20	$47.12	$47.52	$46.71	$47.23	$43.24	23,471
2020-02-19	$46.84	$47.39	$46.76	$47.18	$43.19	32,692
2020-02-18	$46.94	$47.42	$46.52	$46.81	$42.85	34,520
2020-02-14	$47.53	$47.75	$46.99	$47.05	$43.07	34,139
2020-02-13	$47.37	$47.69	$47.00	$47.69	$43.66	26,515
2020-02-12	$47.54	$47.57	$47.06	$47.37	$43.37	34,432
2020-02-11	$47.53	$47.74	$47.24	$47.27	$43.27	35,860
2020-02-10	$47.55	$47.68	$47.03	$47.28	$43.28	31,347
2020-02-07	$47.47	$47.91	$47.39	$47.57	$43.55	33,681
2020-02-06	$48.25	$48.48	$47.67	$47.74	$43.70	77,144
2020-02-05	$47.84	$48.23	$47.84	$48.16	$44.09	122,924
2020-02-04	$48.00	$48.00	$47.48	$47.81	$43.77	48,877
2020-02-03	$47.15	$47.85	$47.15	$47.59	$43.57	78,975
2020-01-31	$47.40	$47.59	$47.11	$47.26	$43.26	92,217
2020-01-30	$46.94	$47.74	$46.94	$47.61	$43.59	73,036
2020-01-29	$46.99	$47.33	$46.73	$47.15	$43.16	56,001
2020-01-28	$46.85	$47.16	$46.64	$46.87	$42.91	48,443
2020-01-27	$45.70	$46.27	$45.65	$46.07	$42.18	32,417
2020-01-24	$46.19	$46.36	$46.00	$46.21	$42.30	41,765
2020-01-23	$46.21	$46.35	$46.02	$46.31	$42.40	59,584
2020-01-22	$46.35	$46.49	$46.18	$46.35	$42.43	37,232
2020-01-21	$46.41	$46.50	$46.03	$46.28	$42.37	44,442
2020-01-17	$46.92	$46.92	$46.43	$46.59	$42.65	47,091
2020-01-16	$46.39	$46.80	$46.19	$46.69	$42.74	30,292
2020-01-15	$46.06	$46.26	$45.81	$46.16	$42.26	56,102
2020-01-14	$46.26	$46.32	$45.81	$46.21	$42.30	60,067
2020-01-13	$45.67	$46.92	$45.13	$46.65	$42.40	76,650
2020-01-10	$45.56	$45.76	$45.29	$45.62	$41.47	38,944
2020-01-09	$46.15	$46.19	$45.48	$45.60	$41.45	40,365
2020-01-08	$45.49	$46.20	$45.09	$46.00	$41.81	44,336
2020-01-07	$45.43	$45.62	$45.08	$45.44	$41.30	58,420
2020-01-06	$45.55	$45.87	$45.02	$45.65	$41.49	36,449
2020-01-03	$45.59	$46.16	$45.26	$45.82	$41.65	54,327
2020-01-02	$46.30	$46.30	$45.37	$46.05	$41.86	52,405
2019-12-31	$46.29	$46.52	$45.96	$46.06	$41.87	40,407
2019-12-30	$46.25	$46.44	$45.92	$46.25	$42.04	30,259
2019-12-27	$46.22	$46.22	$45.80	$46.11	$41.91	36,864
2019-12-26	$46.23	$46.42	$46.07	$46.15	$41.95	25,402
2019-12-24	$46.41	$46.41	$45.88	$46.20	$41.99	24,653
2019-12-23	$46.82	$46.82	$45.97	$46.27	$42.06	61,019
2019-12-20	$46.34	$47.00	$46.17	$46.82	$42.56	184,500
2019-12-19	$45.97	$46.39	$45.81	$46.33	$42.11	73,389
2019-12-18	$45.92	$46.28	$45.51	$46.12	$41.92	39,244
2019-12-17	$45.22	$45.68	$45.12	$45.60	$41.45	45,195
2019-12-16	$44.92	$45.38	$44.87	$45.05	$40.95	36,748
2019-12-13	$45.04	$45.11	$44.28	$44.71	$40.64	37,020
2019-12-12	$44.34	$45.32	$44.24	$45.07	$40.97	98,627
2019-12-11	$44.31	$44.41	$44.04	$44.21	$40.19	51,113
2019-12-10	$43.87	$44.21	$43.57	$44.14	$40.12	59,228
2019-12-09	$44.07	$44.07	$43.65	$43.81	$39.82	62,307
2019-12-06	$43.89	$44.38	$43.79	$44.08	$40.07	51,094
2019-12-05	$43.20	$43.97	$43.20	$43.42	$39.47	60,033
2019-12-04	$43.36	$43.64	$43.16	$43.48	$39.52	68,248
2019-12-03	$43.20	$43.49	$42.84	$43.21	$39.28	41,230
2019-12-02	$43.47	$43.79	$43.29	$43.49	$39.53	77,967
2019-11-29	$43.45	$43.91	$43.16	$43.44	$39.49	36,782
2019-11-27	$43.32	$43.58	$42.91	$43.53	$39.57	62,136
2019-11-26	$43.13	$43.66	$42.85	$43.05	$39.13	45,815
2019-11-25	$43.29	$43.69	$42.93	$43.28	$39.34	71,995
2019-11-22	$43.06	$43.41	$42.84	$43.10	$39.18	38,484
2019-11-21	$43.74	$43.74	$42.76	$43.24	$39.30	68,720
2019-11-20	$44.01	$44.48	$43.15	$43.50	$39.54	100,014
2019-11-19	$44.50	$44.82	$44.05	$44.17	$40.15	59,293
2019-11-18	$44.68	$44.68	$44.08	$44.39	$40.35	19,363
2019-11-15	$44.75	$45.05	$44.51	$44.60	$40.54	51,182
2019-11-14	$44.55	$44.74	$44.17	$44.46	$40.41	63,688
2019-11-13	$44.78	$44.99	$44.32	$44.57	$40.51	37,676
2019-11-12	$44.89	$45.29	$44.51	$44.87	$40.79	62,884
2019-11-11	$44.43	$44.95	$44.33	$44.85	$40.77	44,957
2019-11-08	$45.44	$45.50	$44.43	$44.79	$40.71	55,495
2019-11-07	$45.51	$45.76	$44.96	$45.31	$41.19	25,196
2019-11-06	$45.33	$45.43	$44.97	$45.02	$40.92	28,013
2019-11-05	$45.23	$45.75	$45.05	$45.36	$41.23	30,441
2019-11-04	$45.09	$45.59	$44.83	$45.14	$41.03	24,174
2019-11-01	$44.64	$45.09	$44.61	$44.75	$40.68	32,939
2019-10-31	$45.30	$45.30	$44.11	$44.31	$40.28	35,778
2019-10-30	$44.75	$45.39	$43.85	$45.27	$41.15	28,520
2019-10-29	$44.74	$44.74	$43.32	$44.48	$40.43	23,768
2019-10-28	$43.90	$44.36	$43.86	$44.22	$40.19	24,888
2019-10-25	$43.58	$43.96	$43.25	$43.73	$39.75	16,092
2019-10-24	$44.09	$44.09	$43.33	$43.46	$39.50	19,007
2019-10-23	$43.84	$44.00	$43.64	$43.94	$39.94	17,336
2019-10-22	$43.92	$44.32	$43.60	$43.92	$39.92	17,016
2019-10-21	$43.71	$44.50	$43.70	$43.95	$39.95	34,660
2019-10-18	$42.61	$43.40	$42.61	$43.30	$39.36	32,548
2019-10-17	$43.00	$43.21	$42.50	$42.87	$38.97	21,078
2019-10-16	$42.93	$43.30	$42.73	$42.87	$38.97	15,035
2019-10-15	$42.92	$43.29	$42.58	$43.06	$39.14	28,171
2019-10-14	$42.44	$42.90	$42.08	$42.82	$38.92	24,272
2019-10-11	$42.79	$43.57	$41.48	$42.44	$38.58	48,581
2019-10-10	$42.10	$42.89	$42.10	$42.41	$38.28	30,676
2019-10-09	$42.15	$42.53	$41.79	$42.08	$37.98	43,390
2019-10-08	$42.27	$42.27	$41.52	$41.89	$37.81	35,776
2019-10-07	$43.07	$43.25	$42.59	$42.65	$38.50	18,540
2019-10-04	$42.42	$42.91	$42.32	$42.74	$38.58	25,685
2019-10-03	$42.41	$42.80	$41.87	$42.29	$38.17	40,029
2019-10-02	$42.38	$42.79	$41.92	$42.61	$38.46	43,578
2019-10-01	$43.56	$43.87	$42.34	$42.46	$38.32	30,541
2019-09-30	$43.90	$44.20	$43.17	$43.32	$39.10	28,190
2019-09-27	$44.00	$44.84	$43.53	$43.64	$39.39	24,173
2019-09-26	$44.63	$44.63	$43.52	$43.52	$39.28	19,475
2019-09-25	$43.71	$44.91	$43.15	$44.42	$40.09	32,043
2019-09-24	$44.41	$44.42	$43.38	$43.71	$39.45	20,087
2019-09-23	$44.54	$44.54	$43.70	$44.28	$39.97	29,779
2019-09-20	$44.37	$45.12	$43.87	$44.58	$40.24	75,402
2019-09-19	$44.93	$45.58	$44.23	$44.37	$40.05	18,968
2019-09-18	$44.82	$45.19	$44.55	$44.84	$40.47	25,142
2019-09-17	$45.02	$45.15	$44.10	$44.87	$40.50	28,476
2019-09-16	$45.04	$45.69	$44.78	$45.12	$40.72	41,982
2019-09-13	$44.58	$45.98	$43.95	$45.51	$41.08	43,882
2019-09-12	$44.20	$44.77	$43.87	$44.41	$40.08	38,522
2019-09-11	$44.06	$44.67	$43.31	$44.36	$40.04	37,253
2019-09-10	$42.93	$43.78	$42.60	$43.69	$39.43	29,451
2019-09-09	$42.00	$43.36	$41.89	$43.07	$38.87	33,458
2019-09-06	$42.02	$42.17	$41.65	$41.82	$37.75	31,892
2019-09-05	$41.51	$42.74	$41.24	$41.93	$37.85	33,633
2019-09-04	$41.22	$41.31	$40.82	$41.10	$37.10	39,188
2019-09-03	$41.04	$41.27	$40.46	$40.88	$36.90	41,594
2019-08-30	$41.82	$41.92	$41.03	$41.46	$37.42	35,229
2019-08-29	$41.61	$42.11	$41.57	$41.59	$37.54	35,276
2019-08-28	$40.96	$41.35	$40.69	$41.22	$37.20	32,683
2019-08-27	$41.53	$41.64	$40.55	$40.63	$36.67	45,780
2019-08-26	$40.67	$41.42	$40.26	$41.33	$37.30	59,988
2019-08-23	$41.77	$42.21	$40.09	$40.40	$36.46	39,637
2019-08-22	$41.86	$42.27	$41.67	$41.95	$37.86	35,346
2019-08-21	$42.20	$42.20	$41.62	$41.87	$37.79	41,801
2019-08-20	$42.44	$42.53	$41.96	$42.02	$37.93	28,856
2019-08-19	$42.90	$42.90	$42.23	$42.69	$38.53	44,002
2019-08-16	$42.00	$42.62	$42.00	$42.41	$38.28	32,014
2019-08-15	$41.62	$42.20	$41.49	$41.61	$37.56	32,034
2019-08-14	$42.68	$42.77	$41.62	$41.72	$37.66	37,134
2019-08-13	$42.79	$43.62	$42.63	$43.50	$39.26	49,165
2019-08-12	$42.55	$42.91	$42.36	$42.76	$38.59	34,616
2019-08-09	$42.95	$43.07	$42.51	$42.80	$38.63	19,468
2019-08-08	$42.41	$43.43	$42.41	$42.83	$38.66	40,523
2019-08-07	$41.87	$42.43	$41.87	$42.13	$38.03	30,549
2019-08-06	$42.15	$42.77	$41.61	$42.49	$38.35	46,162
2019-08-05	$42.59	$42.70	$41.43	$42.14	$38.04	44,608
2019-08-02	$43.44	$43.79	$43.02	$43.18	$38.97	38,037
2019-08-01	$44.57	$45.03	$43.74	$43.76	$39.50	48,752
2019-07-31	$45.01	$45.58	$44.44	$44.71	$40.35	55,405
2019-07-30	$42.66	$45.39	$42.66	$44.64	$40.29	36,182
2019-07-29	$44.97	$45.23	$44.56	$44.66	$40.31	30,064
2019-07-26	$44.17	$45.04	$44.17	$44.89	$40.52	35,095
2019-07-25	$44.31	$44.88	$44.11	$44.20	$39.89	38,160
2019-07-24	$42.95	$44.39	$42.63	$44.30	$39.98	42,355
2019-07-23	$43.30	$43.33	$42.93	$43.23	$39.02	15,256
2019-07-22	$43.70	$43.70	$42.85	$43.19	$38.98	37,958
2019-07-19	$43.79	$44.58	$43.56	$43.86	$39.59	36,726
2019-07-18	$43.68	$44.38	$43.67	$44.04	$39.75	25,042
2019-07-17	$43.97	$44.22	$43.71	$43.86	$39.59	51,799
2019-07-16	$44.20	$44.63	$44.06	$44.15	$39.85	39,724
2019-07-15	$44.73	$44.73	$43.97	$44.13	$39.83	30,660
2019-07-12	$44.26	$45.02	$44.26	$44.63	$40.28	37,050
2019-07-11	$44.34	$44.63	$44.07	$44.60	$39.99	42,061
2019-07-10	$44.96	$45.25	$44.34	$44.34	$39.75	31,813
2019-07-09	$44.54	$44.99	$44.54	$44.99	$40.34	21,381
2019-07-08	$45.05	$45.28	$44.51	$44.82	$40.18	27,291
2019-07-05	$44.84	$45.40	$44.84	$45.30	$40.61	19,186
2019-07-03	$44.87	$45.02	$44.45	$44.71	$40.09	17,203
2019-07-02	$45.66	$45.86	$44.50	$44.87	$40.23	20,115
2019-07-01	$46.01	$46.26	$45.25	$45.57	$40.86	39,686
2019-06-28	$45.22	$46.03	$44.56	$45.87	$41.13	91,160
2019-06-27	$44.03	$45.08	$44.03	$45.08	$40.42	32,912
2019-06-26	$44.39	$44.60	$43.91	$44.18	$39.61	29,866
2019-06-25	$43.80	$44.16	$43.17	$43.91	$39.37	32,533
2019-06-24	$43.70	$44.18	$43.50	$43.71	$39.19	34,889
2019-06-21	$44.01	$44.52	$43.70	$43.80	$39.27	76,149
2019-06-20	$44.76	$45.23	$44.15	$44.26	$39.68	31,610
2019-06-19	$44.65	$45.10	$44.25	$44.67	$40.05	31,580
2019-06-18	$44.19	$45.12	$44.03	$44.93	$40.28	34,550
2019-06-17	$44.35	$44.40	$43.98	$44.23	$39.66	45,393
2019-06-14	$43.87	$44.72	$43.44	$44.34	$39.75	35,570
2019-06-13	$43.43	$43.98	$43.12	$43.92	$39.38	43,719
2019-06-12	$43.15	$43.52	$43.00	$43.22	$38.75	33,898
2019-06-11	$43.47	$43.70	$43.09	$43.36	$38.88	40,150
2019-06-10	$42.78	$43.43	$42.21	$43.26	$38.79	22,002
2019-06-07	$42.61	$42.95	$42.58	$42.58	$38.18	22,057
2019-06-06	$42.85	$43.01	$42.05	$42.70	$38.28	28,644
2019-06-05	$43.43	$43.52	$42.58	$42.78	$38.36	26,759
2019-06-04	$42.80	$43.50	$42.08	$43.49	$38.99	25,439
2019-06-03	$42.41	$42.57	$41.15	$42.40	$38.01	48,896
2019-05-31	$41.53	$42.54	$41.50	$42.35	$37.97	47,091
2019-05-30	$43.00	$43.09	$41.53	$42.21	$37.84	65,403
2019-05-29	$43.09	$43.31	$42.64	$43.05	$38.60	32,841
2019-05-28	$43.54	$43.69	$43.01	$43.28	$38.80	31,695
2019-05-24	$43.68	$44.40	$43.32	$43.67	$39.15	17,999
2019-05-23	$43.84	$43.95	$43.06	$43.32	$38.84	24,050
2019-05-22	$44.19	$44.53	$43.89	$44.27	$39.69	25,543
2019-05-21	$44.06	$44.29	$43.90	$44.29	$39.71	30,400
2019-05-20	$43.72	$44.35	$43.68	$43.89	$39.35	24,715
2019-05-17	$44.09	$44.64	$43.74	$43.82	$39.29	28,575
2019-05-16	$44.05	$44.79	$44.05	$44.42	$39.83	19,804
2019-05-15	$44.52	$44.52	$43.89	$43.95	$39.40	20,179
2019-05-14	$44.40	$45.20	$42.61	$44.91	$40.26	20,687
2019-05-13	$45.31	$45.43	$44.04	$44.13	$39.57	28,894
2019-05-10	$45.09	$45.94	$45.09	$45.75	$41.02	19,992
2019-05-09	$45.39	$45.80	$44.82	$45.73	$41.00	18,781
2019-05-08	$46.00	$46.21	$45.61	$45.61	$40.89	23,391
2019-05-07	$46.85	$46.98	$45.44	$45.94	$41.19	28,751
2019-05-06	$46.03	$47.25	$46.03	$46.95	$42.09	44,300
2019-05-03	$45.71	$47.00	$45.70	$46.44	$41.64	45,210
2019-05-02	$44.99	$45.93	$44.89	$45.35	$40.66	45,775
2019-05-01	$44.00	$45.56	$44.00	$44.70	$40.08	36,507
2019-04-30	$45.75	$45.75	$42.98	$43.98	$39.43	56,112
2019-04-29	$43.15	$43.92	$43.10	$43.92	$39.38	17,961
2019-04-26	$42.76	$43.72	$41.03	$42.97	$38.53	33,418
2019-04-25	$43.08	$43.08	$42.37	$42.71	$38.29	38,789
2019-04-24	$42.64	$43.26	$42.30	$43.09	$38.63	33,835
2019-04-23	$41.98	$42.66	$41.89	$42.52	$38.12	39,496
2019-04-22	$42.76	$42.97	$41.57	$41.79	$37.47	37,222
2019-04-18	$42.77	$43.23	$42.36	$42.65	$38.24	11,324
2019-04-17	$42.85	$43.21	$42.17	$42.98	$38.53	25,093
2019-04-16	$42.54	$42.87	$41.94	$42.72	$38.30	19,328
2019-04-15	$42.84	$42.84	$42.40	$42.47	$38.08	28,348
2019-04-12	$42.78	$43.08	$42.00	$42.84	$38.41	23,199
2019-04-11	$42.68	$43.02	$42.30	$42.74	$38.05	22,847
2019-04-10	$42.36	$42.85	$42.13	$42.67	$37.99	25,066
2019-04-09	$42.83	$42.83	$41.55	$42.18	$37.55	28,886
2019-04-08	$43.00	$43.13	$42.66	$43.05	$38.33	19,883
2019-04-05	$42.86	$43.27	$42.37	$43.13	$38.40	26,898
2019-04-04	$42.45	$42.96	$42.45	$42.86	$38.16	13,399
2019-04-03	$42.72	$42.72	$42.04	$42.44	$37.79	19,447
2019-04-02	$42.60	$42.65	$42.13	$42.64	$37.96	23,132
2019-04-01	$42.07	$42.66	$42.02	$42.64	$37.96	48,141
2019-03-29	$42.45	$42.85	$41.70	$41.72	$37.14	68,978
2019-03-28	$41.80	$42.55	$41.06	$42.45	$37.79	30,256
2019-03-27	$41.62	$42.03	$40.93	$41.84	$37.25	38,097
2019-03-26	$40.30	$41.91	$40.00	$41.80	$37.22	38,462
2019-03-25	$39.16	$40.43	$38.68	$40.34	$35.92	54,126
2019-03-22	$41.08	$41.08	$39.08	$39.10	$34.81	59,125
2019-03-21	$42.01	$42.40	$41.33	$41.40	$36.86	41,786
2019-03-20	$42.40	$42.85	$42.04	$42.31	$37.67	55,631
2019-03-19	$43.85	$43.88	$42.25	$42.41	$37.76	32,055
2019-03-18	$43.33	$44.07	$43.31	$43.85	$39.04	29,175
2019-03-15	$43.65	$44.04	$43.20	$43.26	$38.52	99,272
2019-03-14	$43.76	$43.86	$43.26	$43.64	$38.85	23,969
2019-03-13	$43.63	$43.95	$43.61	$43.77	$38.97	14,646
2019-03-12	$44.02	$44.02	$43.44	$43.64	$38.85	16,632
2019-03-11	$43.42	$43.96	$43.14	$43.96	$39.14	13,897
2019-03-08	$42.91	$43.62	$42.91	$43.29	$38.54	31,470
2019-03-07	$44.05	$44.05	$42.99	$43.06	$38.34	26,914
2019-03-06	$44.82	$45.34	$43.98	$44.10	$39.26	62,574
2019-03-05	$45.08	$45.34	$44.78	$44.81	$39.90	24,590
2019-03-04	$45.12	$45.35	$44.50	$45.10	$40.15	30,880
2019-03-01	$45.00	$45.20	$44.55	$45.11	$40.16	40,272
2019-02-28	$45.13	$45.45	$44.71	$44.85	$39.93	66,866
2019-02-27	$45.07	$45.40	$44.69	$44.83	$39.91	17,395
2019-02-26	$45.66	$45.66	$44.93	$44.99	$40.06	24,845
2019-02-25	$45.59	$46.00	$45.18	$45.71	$40.70	119,231
2019-02-22	$45.43	$45.90	$45.08	$45.72	$40.71	26,602
2019-02-21	$45.51	$45.64	$45.19	$45.44	$40.46	17,468
2019-02-20	$45.21	$45.61	$44.92	$45.52	$40.53	19,529
2019-02-19	$44.29	$45.54	$43.90	$45.34	$40.37	23,715
2019-02-15	$43.68	$44.92	$43.29	$44.35	$39.49	32,532
2019-02-14	$43.50	$43.84	$43.30	$43.46	$38.69	31,628
2019-02-13	$43.20	$43.92	$42.90	$43.75	$38.95	31,500
2019-02-12	$43.23	$43.39	$42.94	$43.19	$38.45	24,021
2019-02-11	$42.49	$43.07	$42.33	$43.07	$38.35	14,573
2019-02-08	$42.31	$42.59	$41.81	$42.33	$37.69	28,080
2019-02-07	$42.24	$42.78	$42.08	$42.38	$37.73	20,895
2019-02-06	$41.70	$42.26	$41.70	$42.16	$37.54	25,435
2019-02-05	$41.65	$41.87	$41.13	$41.68	$37.11	14,353
2019-02-04	$41.01	$41.72	$40.78	$41.51	$36.96	22,788
2019-02-01	$40.73	$41.17	$40.32	$40.82	$36.34	27,251
2019-01-31	$40.04	$40.63	$39.59	$40.52	$36.08	46,210
2019-01-30	$40.49	$40.77	$39.13	$40.03	$35.64	25,295
2019-01-29	$39.32	$40.47	$38.25	$40.03	$35.64	36,708
2019-01-28	$39.77	$39.82	$38.80	$39.22	$34.92	31,303
2019-01-25	$39.92	$40.31	$39.47	$40.01	$35.62	26,305
2019-01-24	$39.92	$40.26	$39.35	$39.81	$35.44	30,725
2019-01-23	$40.17	$40.25	$39.50	$39.91	$35.53	27,637
2019-01-22	$39.68	$40.87	$39.68	$40.17	$35.76	54,823
2019-01-18	$39.08	$40.05	$39.08	$39.65	$35.30	36,179
2019-01-17	$38.24	$39.19	$37.92	$39.03	$34.75	37,064
2019-01-16	$37.83	$38.60	$37.26	$38.36	$34.15	39,376
2019-01-15	$37.29	$37.92	$36.82	$37.64	$33.51	16,320
2019-01-14	$37.63	$38.14	$37.32	$37.41	$33.31	20,233
2019-01-11	$38.25	$38.46	$37.36	$38.03	$33.59	27,105
2019-01-10	$38.81	$38.99	$38.12	$38.55	$34.05	24,094
2019-01-09	$38.52	$39.28	$38.52	$39.00	$34.45	33,419
2019-01-08	$38.17	$38.43	$37.84	$38.41	$33.93	26,824
2019-01-07	$37.67	$38.17	$37.26	$37.93	$33.50	42,284
2019-01-04	$36.27	$37.80	$36.27	$37.75	$33.34	28,889
2019-01-03	$36.11	$36.77	$35.65	$35.94	$31.74	25,565
2019-01-02	$35.72	$36.35	$35.15	$36.35	$32.11	40,517
2018-12-31	$35.72	$36.14	$35.34	$35.97	$31.77	57,381
2018-12-28	$34.86	$35.94	$34.40	$35.59	$31.43	26,509
2018-12-27	$34.74	$35.27	$34.03	$34.72	$30.67	26,033
2018-12-26	$34.28	$35.47	$33.49	$35.10	$31.00	28,823
2018-12-24	$34.97	$34.97	$34.05	$34.05	$30.07	9,622
2018-12-21	$35.00	$36.30	$34.37	$34.96	$30.88	89,677
2018-12-20	$35.10	$35.73	$34.66	$35.19	$31.08	37,866
2018-12-19	$36.73	$36.91	$35.01	$35.10	$31.00	35,703
2018-12-18	$36.48	$36.72	$36.08	$36.47	$32.21	29,500
2018-12-17	$36.40	$36.98	$36.12	$36.25	$32.02	29,344
2018-12-14	$36.92	$37.01	$36.37	$36.64	$32.36	19,167
2018-12-13	$37.76	$37.76	$36.26	$37.04	$32.72	30,589
2018-12-12	$37.42	$37.67	$36.60	$37.60	$33.21	25,313
2018-12-11	$36.80	$37.28	$35.61	$36.75	$32.46	17,617
2018-12-10	$36.71	$36.71	$35.48	$36.33	$32.09	42,115
2018-12-07	$38.98	$39.00	$36.85	$37.05	$32.72	29,650
2018-12-06	$38.43	$39.56	$38.19	$38.97	$34.42	19,312
2018-12-04	$41.28	$41.28	$38.66	$38.79	$34.26	25,358
2018-12-03	$41.77	$42.18	$40.76	$41.27	$36.45	13,181
2018-11-30	$41.42	$41.78	$41.06	$41.35	$36.52	30,683
2018-11-29	$40.94	$41.73	$40.82	$41.31	$36.49	14,499
2018-11-28	$40.58	$41.48	$40.30	$40.93	$36.15	22,776
2018-11-27	$41.43	$41.66	$40.85	$40.85	$36.08	15,225
2018-11-26	$41.89	$41.90	$41.48	$41.53	$36.68	17,790
2018-11-23	$41.04	$42.38	$41.04	$41.84	$36.96	6,517
2018-11-21	$41.17	$41.77	$40.97	$41.37	$36.54	14,356
2018-11-20	$42.04	$42.41	$41.10	$41.11	$36.31	37,642
2018-11-19	$42.41	$42.66	$42.21	$42.35	$37.41	11,942
2018-11-16	$42.40	$42.61	$41.59	$42.36	$37.41	27,288
2018-11-15	$41.16	$42.62	$41.13	$42.61	$37.64	62,219
2018-11-14	$42.05	$42.17	$41.21	$41.40	$36.57	10,192
2018-11-13	$41.68	$42.20	$41.36	$41.86	$36.97	16,772
2018-11-12	$41.27	$41.90	$41.05	$41.63	$36.77	21,131
2018-11-09	$41.60	$41.92	$41.14	$41.47	$36.63	15,633
2018-11-08	$41.18	$41.90	$40.89	$41.62	$36.76	19,199
2018-11-07	$41.42	$41.42	$40.60	$41.39	$36.56	24,325
2018-11-06	$40.73	$41.85	$40.73	$41.44	$36.60	20,164
2018-11-05	$40.90	$41.58	$40.73	$40.86	$36.09	24,998
2018-11-02	$41.01	$41.36	$40.61	$41.11	$36.31	20,891
2018-11-01	$40.55	$41.70	$40.55	$40.96	$36.18	20,496
2018-10-31	$42.38	$42.72	$40.08	$40.55	$35.82	47,566
2018-10-30	$42.80	$42.80	$40.62	$42.19	$37.26	24,641
2018-10-29	$39.50	$41.36	$39.16	$40.99	$36.20	35,447
2018-10-26	$39.57	$40.03	$39.14	$39.30	$34.71	34,633
2018-10-25	$38.98	$40.11	$38.98	$39.87	$35.22	25,506
2018-10-24	$40.46	$40.73	$39.15	$39.22	$34.64	28,759
2018-10-23	$40.89	$41.30	$40.31	$40.32	$35.61	29,684
2018-10-22	$42.10	$42.30	$41.16	$41.37	$36.54	25,461
2018-10-19	$42.22	$42.76	$41.86	$41.92	$37.03	36,440
2018-10-18	$42.21	$42.50	$41.41	$42.42	$37.47	37,358
2018-10-17	$42.34	$42.35	$41.66	$42.33	$37.39	42,860
2018-10-16	$42.18	$42.50	$42.05	$42.35	$37.41	48,620
2018-10-15	$42.08	$42.37	$42.05	$42.07	$37.16	15,912
2018-10-12	$42.25	$42.52	$41.91	$42.14	$37.22	66,926
2018-10-11	$43.02	$43.08	$42.00	$42.05	$36.88	24,847
2018-10-10	$43.36	$43.62	$42.69	$42.95	$37.67	26,736
2018-10-09	$43.10	$43.79	$43.10	$43.23	$37.91	22,707
2018-10-08	$42.69	$43.27	$42.32	$43.09	$37.79	14,337
2018-10-05	$42.98	$43.58	$42.38	$42.65	$37.40	8,930
2018-10-04	$42.58	$43.94	$42.58	$42.90	$37.62	17,359
2018-10-03	$42.26	$42.80	$41.81	$42.72	$37.47	11,360
2018-10-02	$42.78	$42.78	$42.11	$42.11	$36.93	15,910
2018-10-01	$43.50	$43.88	$42.65	$42.87	$37.60	15,509
2018-09-28	$42.98	$43.67	$42.82	$43.44	$38.10	22,405
2018-09-27	$42.59	$43.25	$42.59	$43.01	$37.72	22,317
2018-09-26	$43.34	$43.34	$42.50	$42.58	$37.34	23,067
2018-09-25	$43.58	$43.59	$43.20	$43.34	$38.01	17,657
2018-09-24	$44.41	$44.41	$43.30	$43.44	$38.10	19,351
2018-09-21	$44.17	$44.52	$44.17	$44.47	$39.00	113,468
2018-09-20	$44.35	$44.40	$43.87	$44.33	$38.88	9,117
2018-09-19	$43.67	$44.00	$43.56	$43.79	$38.40	16,824
2018-09-18	$44.04	$44.99	$43.32	$43.50	$38.15	21,027
2018-09-17	$44.60	$44.70	$43.90	$44.09	$38.67	12,220
2018-09-14	$44.06	$44.65	$43.27	$44.48	$39.01	11,875
2018-09-13	$44.58	$44.98	$43.91	$44.10	$38.68	12,956
2018-09-12	$44.89	$45.08	$44.39	$44.45	$38.98	22,602
2018-09-11	$45.39	$45.69	$44.99	$45.00	$39.47	15,818
2018-09-10	$45.94	$46.11	$45.38	$45.54	$39.94	9,881
2018-09-07	$45.51	$46.36	$45.26	$45.86	$40.22	12,054
2018-09-06	$45.72	$45.79	$45.38	$45.61	$40.00	11,575
2018-09-05	$45.94	$46.15	$45.54	$45.67	$40.05	20,822
2018-09-04	$45.51	$45.97	$45.46	$45.93	$40.28	20,038
2018-08-31	$45.32	$45.94	$45.32	$45.74	$40.11	20,283
2018-08-30	$45.76	$45.98	$45.37	$45.49	$39.89	20,437
2018-08-29	$45.44	$45.84	$45.10	$45.84	$40.20	22,045
2018-08-28	$45.78	$45.93	$45.37	$45.44	$39.85	18,022
2018-08-27	$45.99	$46.25	$45.69	$45.69	$40.07	20,992
2018-08-24	$46.41	$46.69	$45.90	$45.98	$40.32	23,273
2018-08-23	$46.65	$46.71	$46.16	$46.41	$40.70	10,738
2018-08-22	$46.20	$46.75	$45.39	$46.61	$40.88	18,947
2018-08-21	$45.92	$46.48	$45.41	$46.08	$40.41	43,795
2018-08-20	$45.42	$46.03	$44.77	$45.86	$40.22	16,289
2018-08-17	$45.53	$45.75	$45.04	$45.17	$39.61	45,056
2018-08-16	$45.14	$45.71	$45.01	$45.59	$39.98	19,236
2018-08-15	$45.21	$45.69	$45.03	$45.03	$39.49	13,825
2018-08-14	$44.99	$45.62	$44.28	$45.60	$39.99	33,155
2018-08-13	$45.24	$45.24	$44.50	$44.90	$39.38	10,232
2018-08-10	$44.76	$45.62	$44.72	$45.12	$39.57	18,354
2018-08-09	$44.53	$45.07	$44.30	$44.90	$39.38	16,645
2018-08-08	$44.48	$44.68	$43.82	$44.53	$39.05	33,864
2018-08-07	$43.77	$44.27	$43.76	$43.97	$38.56	26,684
2018-08-06	$43.75	$44.05	$43.50	$43.76	$38.38	29,179
2018-08-03	$44.54	$44.55	$43.73	$44.02	$38.61	9,142
2018-08-02	$44.20	$44.85	$43.90	$44.65	$39.16	22,499
2018-08-01	$45.93	$46.46	$44.04	$44.38	$38.92	21,782
2018-07-31	$46.95	$46.95	$45.29	$46.10	$40.43	29,265
2018-07-30	$45.96	$46.00	$44.45	$44.55	$39.07	20,255
2018-07-27	$46.09	$46.33	$45.38	$45.70	$40.08	14,518
2018-07-26	$45.68	$46.19	$45.39	$46.01	$40.35	12,331
2018-07-25	$46.02	$46.17	$45.50	$45.70	$40.08	15,956
2018-07-24	$46.81	$46.91	$46.08	$46.17	$40.49	16,822
2018-07-23	$46.26	$47.00	$46.26	$46.66	$40.92	8,621
2018-07-20	$45.79	$46.66	$45.79	$46.26	$40.57	15,126
2018-07-19	$45.48	$45.97	$45.48	$45.84	$40.20	17,249
2018-07-18	$45.41	$45.67	$45.18	$45.51	$39.91	17,225
2018-07-17	$45.66	$45.89	$45.39	$45.55	$39.95	12,571
2018-07-16	$45.18	$46.56	$45.18	$45.66	$40.04	16,699
2018-07-13	$45.07	$45.70	$45.07	$45.12	$39.57	22,047
2018-07-12	$45.89	$45.89	$44.93	$45.07	$39.53	11,268
2018-07-11	$45.94	$46.28	$45.77	$45.87	$39.96	22,459
2018-07-10	$47.06	$47.09	$45.93	$45.99	$40.07	18,275
2018-07-09	$47.13	$47.30	$46.77	$46.93	$40.89	31,347
2018-07-06	$46.99	$47.34	$46.98	$47.05	$40.99	18,273
2018-07-05	$46.63	$47.03	$46.42	$46.96	$40.91	19,006
2018-07-03	$46.63	$46.83	$46.41	$46.58	$40.58	7,667
2018-07-02	$45.56	$46.60	$45.56	$46.41	$40.43	17,282
2018-06-29	$46.36	$47.00	$45.67	$45.71	$39.82	33,113
2018-06-28	$45.97	$46.64	$45.97	$46.14	$40.20	18,306
2018-06-27	$46.85	$46.90	$45.90	$46.04	$40.11	30,440
2018-06-26	$46.70	$47.18	$46.34	$46.90	$40.86	28,704
2018-06-25	$47.03	$47.18	$46.43	$46.73	$40.71	23,834
2018-06-22	$47.74	$47.75	$46.75	$47.22	$41.14	113,564
2018-06-21	$47.38	$47.75	$46.97	$47.43	$41.32	33,708
2018-06-20	$47.37	$47.86	$47.09	$47.30	$41.21	34,342
2018-06-19	$46.20	$47.44	$46.15	$47.24	$41.16	34,432
2018-06-18	$46.19	$46.47	$45.65	$46.30	$40.34	34,697
2018-06-15	$45.46	$46.30	$45.46	$46.11	$40.17	57,420
2018-06-14	$45.14	$45.81	$44.88	$45.72	$39.83	19,512
2018-06-13	$45.18	$45.69	$45.07	$45.15	$39.33	26,665
2018-06-12	$45.60	$45.62	$44.78	$45.06	$39.26	33,006
2018-06-11	$46.55	$46.55	$45.51	$45.74	$39.85	26,259
2018-06-08	$46.59	$47.00	$46.43	$46.56	$40.56	15,189
2018-06-07	$46.52	$47.15	$46.36	$46.58	$40.58	24,320
2018-06-06	$47.05	$47.11	$46.53	$46.73	$40.71	35,981
2018-06-05	$46.39	$47.00	$46.32	$47.00	$40.95	23,629
2018-06-04	$46.77	$46.99	$46.54	$46.73	$40.71	33,338
2018-06-01	$46.06	$46.75	$45.95	$46.61	$40.61	20,760
2018-05-31	$45.74	$46.37	$45.71	$45.72	$39.83	27,638
2018-05-30	$45.27	$46.18	$45.27	$46.02	$40.09	22,189
2018-05-29	$45.25	$45.46	$44.75	$45.09	$39.28	17,687
2018-05-25	$45.45	$45.63	$45.25	$45.61	$39.74	17,255
2018-05-24	$45.62	$45.62	$44.77	$45.37	$39.53	16,337
2018-05-23	$45.34	$45.61	$45.16	$45.61	$39.74	21,823
2018-05-22	$45.59	$46.02	$45.43	$45.56	$39.69	17,436
2018-05-21	$45.41	$45.73	$45.10	$45.67	$39.79	11,829
2018-05-18	$45.72	$45.80	$45.08	$45.38	$39.54	21,701
2018-05-17	$45.01	$45.76	$45.00	$45.40	$39.55	20,987
2018-05-16	$44.49	$45.23	$44.47	$44.83	$39.06	30,076
2018-05-15	$43.74	$44.69	$43.55	$44.36	$38.65	19,643
2018-05-14	$44.05	$44.87	$43.79	$43.86	$38.21	24,764
2018-05-11	$44.76	$44.94	$44.12	$44.65	$38.90	7,257
2018-05-10	$44.80	$45.00	$44.50	$44.77	$39.00	15,151
2018-05-09	$44.61	$45.03	$44.53	$44.79	$39.02	15,568
2018-05-08	$44.14	$44.64	$44.04	$44.56	$38.82	24,563
2018-05-07	$44.18	$44.55	$43.56	$44.14	$38.45	19,603
2018-05-04	$43.56	$44.57	$43.43	$44.30	$38.59	20,114
2018-05-03	$44.10	$44.10	$43.55	$43.71	$38.08	18,096
2018-05-02	$44.74	$44.94	$44.29	$44.33	$38.62	22,057
2018-05-01	$44.11	$44.60	$43.53	$44.59	$38.85	18,689
2018-04-30	$45.74	$45.74	$44.30	$44.31	$38.60	28,884
2018-04-27	$45.45	$45.94	$44.84	$45.56	$39.69	51,105
2018-04-26	$44.97	$45.84	$44.28	$45.18	$39.36	49,196
2018-04-25	$44.97	$45.39	$44.49	$44.80	$39.03	19,343
2018-04-24	$44.79	$45.42	$43.64	$44.56	$38.82	47,779
2018-04-23	$44.95	$45.08	$44.14	$44.68	$38.93	11,339
2018-04-20	$44.42	$45.07	$44.42	$44.96	$39.17	29,797
2018-04-19	$43.80	$44.60	$43.80	$44.43	$38.71	14,517
2018-04-18	$44.75	$44.75	$43.79	$44.00	$38.33	25,767
2018-04-17	$44.99	$45.05	$44.14	$44.65	$38.90	51,093
2018-04-16	$44.34	$44.65	$43.83	$44.47	$38.74	26,204
2018-04-13	$44.89	$44.89	$43.95	$44.04	$38.37	26,249
2018-04-12	$44.27	$44.95	$44.27	$44.69	$38.93	23,615
2018-04-11	$44.61	$46.56	$44.05	$44.28	$38.36	20,542
2018-04-10	$44.04	$45.59	$44.04	$44.78	$38.80	16,490
2018-04-09	$44.14	$44.68	$43.62	$43.65	$37.82	21,352
2018-04-06	$44.74	$44.97	$43.51	$43.89	$38.02	20,685
2018-04-05	$44.74	$45.37	$44.20	$45.04	$39.02	20,044
2018-04-04	$43.69	$44.84	$43.69	$44.50	$38.55	23,161
2018-04-03	$43.77	$44.18	$43.30	$44.05	$38.16	27,652
2018-04-02	$44.25	$44.25	$43.00	$43.54	$37.72	32,176
2018-03-29	$44.55	$45.10	$44.20	$44.50	$38.55	132,875
2018-03-28	$43.74	$44.64	$43.74	$44.56	$38.60	28,792
2018-03-27	$44.42	$44.70	$43.52	$43.70	$37.86	18,356
2018-03-26	$43.52	$44.95	$43.44	$44.26	$38.34	26,862
2018-03-23	$44.22	$45.19	$42.96	$42.98	$37.24	32,665
2018-03-22	$44.82	$45.57	$44.23	$44.25	$38.34	17,125
2018-03-21	$44.96	$45.81	$44.94	$45.32	$39.26	15,065
2018-03-20	$45.66	$45.74	$44.87	$44.90	$38.90	20,657
2018-03-19	$45.58	$45.96	$45.17	$45.66	$39.56	28,814
2018-03-16	$45.18	$46.34	$44.75	$45.74	$39.63	63,418
2018-03-15	$44.84	$45.43	$44.41	$45.23	$39.19	20,449
2018-03-14	$45.22	$45.48	$44.70	$44.72	$38.74	13,873
2018-03-13	$45.40	$45.58	$44.89	$45.03	$39.01	25,269
2018-03-12	$45.35	$45.69	$44.83	$45.29	$39.24	26,377
2018-03-09	$44.21	$45.52	$43.95	$45.42	$39.35	21,601
2018-03-08	$44.71	$45.11	$42.51	$43.98	$38.10	24,658
2018-03-07	$43.46	$44.71	$43.30	$44.58	$38.62	25,344
2018-03-06	$43.51	$43.91	$42.51	$43.74	$37.89	28,935
2018-03-05	$42.92	$43.65	$42.90	$43.25	$37.47	22,192
2018-03-02	$42.22	$43.31	$42.05	$43.14	$37.37	15,656
2018-03-01	$42.20	$42.84	$42.20	$42.39	$36.72	13,462
2018-02-28	$42.68	$43.13	$42.22	$42.22	$36.58	39,776
2018-02-27	$43.07	$43.42	$42.59	$42.65	$36.95	15,837
2018-02-26	$43.06	$43.24	$42.67	$43.14	$37.37	8,387
2018-02-23	$42.72	$43.10	$42.08	$43.05	$37.30	19,529
2018-02-22	$43.20	$43.44	$42.42	$42.51	$36.83	20,536
2018-02-21	$42.55	$43.58	$42.34	$43.11	$37.35	41,022
2018-02-20	$42.98	$42.98	$42.38	$42.55	$36.86	19,505
2018-02-16	$42.94	$43.52	$42.05	$43.09	$37.33	17,629
2018-02-15	$42.89	$43.42	$42.68	$42.94	$37.20	21,635
2018-02-14	$42.16	$42.97	$42.16	$42.82	$37.10	18,275
2018-02-13	$42.11	$42.94	$42.11	$42.44	$36.77	15,778
2018-02-12	$42.92	$43.38	$42.15	$42.35	$36.69	20,424
2018-02-09	$42.44	$43.15	$42.07	$42.76	$37.05	31,139
2018-02-08	$42.72	$42.72	$41.91	$41.91	$36.31	31,483
2018-02-07	$42.18	$42.76	$42.15	$42.65	$36.95	20,123
2018-02-06	$41.32	$42.78	$41.32	$42.33	$36.67	62,600
2018-02-05	$42.52	$43.12	$41.87	$42.14	$36.51	42,654
2018-02-02	$42.53	$43.44	$42.53	$42.92	$37.18	22,822
2018-02-01	$42.30	$42.83	$42.25	$42.52	$36.84	17,404
2018-01-31	$43.54	$43.54	$42.26	$42.46	$36.79	23,512
2018-01-30	$42.25	$43.38	$42.10	$43.02	$37.27	23,105
2018-01-29	$42.35	$43.15	$42.13	$42.31	$36.66	26,500
2018-01-26	$42.71	$42.71	$41.66	$42.27	$36.62	29,965
2018-01-25	$43.05	$43.06	$42.46	$42.67	$36.97	19,047
2018-01-24	$43.28	$43.69	$42.72	$42.72	$37.01	30,516
2018-01-23	$43.17	$43.50	$42.48	$43.23	$37.45	34,692
2018-01-22	$43.32	$43.85	$43.12	$43.41	$37.61	14,100
2018-01-19	$42.38	$43.46	$42.32	$43.41	$37.61	25,123
2018-01-18	$43.03	$43.16	$42.31	$42.36	$36.70	26,918
2018-01-17	$43.17	$43.24	$42.41	$43.07	$37.31	34,081
2018-01-16	$43.94	$43.98	$42.75	$42.90	$37.17	34,256
2018-01-12	$43.65	$44.15	$43.16	$43.62	$37.79	25,720
2018-01-11	$43.35	$43.95	$42.92	$43.52	$37.70	52,230
2018-01-10	$43.39	$44.04	$43.01	$43.40	$37.39	28,382
2018-01-09	$42.78	$43.64	$42.53	$43.58	$37.54	76,535
2018-01-08	$43.03	$43.09	$42.05	$42.54	$36.64	30,128
2018-01-05	$42.43	$43.05	$42.30	$42.96	$37.01	28,863
2018-01-04	$42.40	$42.84	$41.95	$42.02	$36.20	19,436
2018-01-03	$42.32	$42.52	$41.87	$42.17	$36.33	15,893
2018-01-02	$42.51	$42.66	$41.74	$42.39	$36.52	37,227
2017-12-29	$42.97	$42.97	$42.09	$42.13	$36.29	38,936
2017-12-28	$42.43	$42.72	$42.10	$42.59	$36.69	20,003
2017-12-27	$42.64	$42.86	$42.21	$42.22	$36.37	15,459
2017-12-26	$42.79	$43.12	$42.34	$42.63	$36.72	17,531
2017-12-22	$43.65	$43.82	$43.00	$43.07	$37.10	20,382
2017-12-21	$43.20	$43.66	$43.20	$43.40	$37.39	12,068
2017-12-20	$43.91	$43.91	$42.74	$43.05	$37.08	17,986
2017-12-19	$44.08	$44.08	$43.06	$43.35	$37.34	20,235
2017-12-18	$43.90	$44.54	$43.25	$43.96	$37.87	40,458
2017-12-15	$42.43	$44.19	$42.30	$43.51	$37.48	78,753
2017-12-14	$43.61	$43.74	$42.28	$42.43	$36.55	43,925
2017-12-13	$43.80	$44.60	$43.29	$43.49	$37.46	24,943
2017-12-12	$43.44	$44.80	$43.21	$43.71	$37.65	24,105
2017-12-11	$43.67	$44.59	$42.98	$43.21	$37.22	19,403
2017-12-08	$44.55	$44.55	$43.50	$43.60	$37.56	21,753
2017-12-07	$44.26	$44.91	$44.03	$44.26	$38.13	33,705
2017-12-06	$44.52	$45.60	$44.18	$44.44	$38.28	16,669
2017-12-05	$45.80	$45.80	$44.55	$44.62	$38.44	39,412
2017-12-04	$46.14	$46.87	$45.67	$45.71	$39.37	30,978
2017-12-01	$45.69	$45.76	$43.66	$45.48	$39.18	48,199
2017-11-30	$47.14	$47.24	$45.47	$45.69	$39.36	39,981
2017-11-29	$46.03	$47.41	$45.22	$47.00	$40.49	58,402
2017-11-28	$43.78	$45.92	$43.65	$45.75	$39.41	53,309
2017-11-27	$43.04	$43.93	$42.63	$43.77	$37.70	30,302
2017-11-24	$43.77	$43.80	$42.52	$43.03	$37.07	24,852
2017-11-22	$43.90	$44.18	$43.50	$43.62	$37.57	19,618
2017-11-21	$43.52	$44.08	$43.51	$43.90	$37.82	25,484
2017-11-20	$42.77	$43.45	$42.71	$43.41	$37.39	24,667
2017-11-17	$42.52	$43.13	$42.11	$42.72	$36.80	32,657
2017-11-16	$42.47	$43.50	$42.32	$42.77	$36.84	33,023
2017-11-15	$42.31	$42.89	$42.28	$42.44	$36.56	31,750
2017-11-14	$42.28	$42.87	$42.28	$42.81	$36.88	19,912
2017-11-13	$41.33	$42.18	$41.33	$42.06	$36.23	11,938
2017-11-10	$41.86	$42.08	$41.59	$41.74	$35.95	13,960
2017-11-09	$40.84	$41.85	$40.84	$41.79	$36.00	25,101
2017-11-08	$41.51	$41.92	$41.30	$41.70	$35.92	50,115
2017-11-07	$42.82	$42.82	$41.41	$41.81	$36.02	34,813
2017-11-06	$43.15	$43.26	$42.66	$42.81	$36.88	28,163
2017-11-03	$43.02	$43.30	$42.03	$43.15	$37.17	27,550
2017-11-02	$41.99	$43.33	$41.99	$43.00	$37.04	30,717
2017-11-01	$41.66	$42.15	$40.25	$42.00	$36.18	72,615
2017-10-31	$43.45	$44.03	$42.79	$43.17	$37.19	36,503
2017-10-30	$44.31	$44.31	$42.80	$43.07	$37.10	18,928
2017-10-27	$44.20	$44.87	$43.58	$44.46	$38.30	25,784
2017-10-26	$43.82	$44.39	$43.82	$44.19	$38.07	27,939
2017-10-25	$44.26	$44.26	$43.54	$43.71	$37.65	25,704
2017-10-24	$43.74	$44.36	$43.74	$44.10	$37.99	23,470
2017-10-23	$44.50	$44.50	$43.47	$43.56	$37.52	20,054
2017-10-20	$44.43	$44.78	$43.99	$44.50	$38.33	30,297
2017-10-19	$44.04	$44.36	$43.75	$43.91	$37.82	34,785
2017-10-18	$43.27	$44.26	$43.07	$44.17	$38.05	51,470
2017-10-17	$43.71	$43.86	$43.20	$43.36	$37.35	16,339
2017-10-16	$43.49	$44.45	$43.49	$43.69	$37.63	23,348
2017-10-13	$43.35	$43.70	$43.29	$43.48	$37.45	30,908
2017-10-12	$43.65	$43.65	$43.19	$43.35	$37.34	27,914
2017-10-11	$43.58	$44.48	$43.39	$43.73	$37.47	39,553
2017-10-10	$43.80	$44.26	$43.67	$43.86	$37.58	53,046
2017-10-09	$44.24	$44.33	$43.49	$43.52	$37.29	38,443
2017-10-06	$44.33	$44.33	$43.88	$44.00	$37.70	24,156
2017-10-05	$43.74	$44.38	$43.73	$44.15	$37.83	27,090
2017-10-04	$44.24	$44.24	$43.42	$43.52	$37.29	31,895
2017-10-03	$44.27	$44.33	$43.60	$44.25	$37.92	23,093
2017-10-02	$43.78	$44.16	$43.46	$44.04	$37.74	32,828
2017-09-29	$44.31	$44.50	$43.53	$43.64	$37.39	47,372
2017-09-28	$44.20	$44.27	$43.24	$44.20	$37.87	31,240
2017-09-27	$43.00	$44.24	$42.35	$43.79	$37.52	77,754
2017-09-26	$42.71	$43.19	$42.70	$42.82	$36.69	37,059
2017-09-25	$42.30	$42.78	$42.12	$42.72	$36.61	39,161
2017-09-22	$41.46	$42.61	$41.43	$42.30	$36.25	49,613
2017-09-21	$41.52	$41.68	$41.25	$41.50	$35.56	43,062
2017-09-20	$40.84	$41.86	$40.84	$41.54	$35.59	35,165
2017-09-19	$40.31	$41.02	$40.31	$40.94	$35.08	50,201
2017-09-18	$40.00	$41.04	$40.00	$40.75	$34.92	33,176
2017-09-15	$39.38	$40.46	$39.35	$40.01	$34.28	117,111
2017-09-14	$39.87	$39.87	$38.88	$39.29	$33.67	38,277
2017-09-13	$39.27	$40.00	$38.02	$39.80	$34.10	28,300
2017-09-12	$38.61	$39.69	$38.61	$39.57	$33.91	18,263
2017-09-11	$38.48	$39.19	$38.48	$39.00	$33.42	23,495
2017-09-08	$37.55	$38.91	$37.49	$38.29	$32.81	46,609
2017-09-07	$38.12	$38.12	$37.10	$37.33	$31.99	51,857
2017-09-06	$38.40	$38.73	$38.30	$38.36	$32.87	39,352
2017-09-05	$38.88	$38.88	$38.29	$38.34	$32.85	27,060
2017-09-01	$38.90	$39.22	$38.89	$39.19	$33.58	10,575
2017-08-31	$39.31	$39.65	$38.97	$39.00	$33.42	26,380
2017-08-30	$38.97	$40.19	$38.91	$39.26	$33.64	38,974
2017-08-29	$38.68	$39.18	$38.45	$38.98	$33.40	22,431
2017-08-28	$38.92	$39.28	$38.57	$39.12	$33.52	20,132
2017-08-25	$38.55	$39.49	$38.55	$39.37	$33.73	17,645
2017-08-24	$39.24	$39.34	$39.03	$39.17	$33.56	17,325
2017-08-23	$38.63	$39.50	$38.58	$39.16	$33.55	36,641
2017-08-22	$39.40	$39.40	$38.78	$38.86	$33.30	34,027
2017-08-21	$38.92	$39.61	$38.51	$39.33	$33.70	26,185
2017-08-18	$38.16	$39.47	$38.14	$39.09	$33.49	42,895
2017-08-17	$39.21	$39.31	$38.23	$38.44	$32.94	28,874
2017-08-16	$39.94	$40.43	$39.11	$39.47	$33.82	38,137
2017-08-15	$40.68	$40.69	$39.17	$39.17	$33.56	20,524
2017-08-14	$39.02	$40.75	$39.02	$40.59	$34.78	152,713
2017-08-11	$39.55	$39.64	$38.28	$38.54	$33.02	30,307
2017-08-10	$39.64	$39.90	$39.11	$39.34	$33.71	36,046
2017-08-09	$40.76	$40.76	$39.77	$39.80	$34.10	44,127
2017-08-08	$40.53	$41.80	$40.48	$40.88	$35.03	24,678
2017-08-07	$41.33	$41.33	$40.59	$40.71	$34.88	17,019
2017-08-04	$41.43	$41.93	$41.27	$41.34	$35.42	13,060
2017-08-03	$40.95	$41.73	$40.52	$41.57	$35.62	45,446
2017-08-02	$41.36	$41.56	$40.81	$41.19	$35.29	22,351
2017-08-01	$42.36	$42.36	$41.56	$41.56	$35.61	35,708
2017-07-31	$41.70	$42.50	$41.34	$42.00	$35.99	44,580
2017-07-28	$42.01	$42.01	$41.25	$41.35	$35.43	36,938
2017-07-27	$41.57	$42.46	$41.30	$41.96	$35.95	34,891
2017-07-26	$42.49	$43.10	$41.29	$41.51	$35.57	34,749
2017-07-25	$41.75	$43.74	$40.90	$42.50	$36.42	147,484
2017-07-24	$41.51	$41.75	$40.62	$41.70	$35.73	30,877
2017-07-21	$42.23	$42.23	$41.25	$41.55	$35.60	34,025
2017-07-20	$41.71	$41.93	$41.56	$41.74	$35.77	15,366
2017-07-19	$41.99	$42.15	$41.49	$41.72	$35.75	28,568
2017-07-18	$41.65	$42.03	$41.56	$41.81	$35.83	20,200
2017-07-17	$42.19	$42.61	$42.00	$42.00	$35.99	35,897
2017-07-14	$42.39	$42.91	$42.29	$42.41	$36.34	51,101
2017-07-13	$42.92	$42.96	$42.64	$42.91	$36.77	44,264
2017-07-12	$42.42	$43.23	$42.42	$43.02	$36.67	19,908
2017-07-11	$42.20	$43.11	$42.13	$42.51	$36.23	25,340
2017-07-10	$44.12	$44.25	$43.08	$43.11	$36.74	22,751
2017-07-07	$43.89	$44.54	$43.79	$44.40	$37.84	179,496
2017-07-06	$43.64	$44.01	$43.50	$43.73	$37.27	48,773
2017-07-05	$44.01	$44.01	$42.91	$43.64	$37.19	13,898
2017-07-03	$43.04	$44.40	$43.04	$44.03	$37.53	19,192
2017-06-30	$43.91	$43.91	$42.68	$42.91	$36.57	28,624
2017-06-29	$43.81	$43.81	$43.22	$43.68	$37.23	35,387
2017-06-28	$42.59	$43.71	$42.52	$43.33	$36.93	33,071
2017-06-27	$42.00	$42.65	$41.80	$42.39	$36.13	52,756
2017-06-26	$41.44	$42.20	$40.03	$42.00	$35.80	50,890
2017-06-23	$40.41	$41.92	$40.41	$41.50	$35.37	87,930
2017-06-22	$40.75	$41.50	$40.02	$40.42	$34.45	19,710
2017-06-21	$41.12	$41.36	$40.62	$40.76	$34.74	66,139
2017-06-20	$42.16	$42.63	$40.93	$40.98	$34.93	27,094
2017-06-19	$42.55	$42.79	$41.87	$42.14	$35.92	41,112
2017-06-16	$42.05	$42.53	$41.64	$42.31	$36.06	80,486
2017-06-15	$42.13	$42.71	$42.13	$42.34	$36.09	32,600
2017-06-14	$42.33	$42.79	$41.83	$42.67	$36.37	27,936
2017-06-13	$42.73	$42.96	$42.04	$42.72	$36.41	15,786
2017-06-12	$43.16	$43.56	$42.02	$42.73	$36.42	33,043
2017-06-09	$42.03	$43.80	$41.89	$43.20	$36.82	51,609
2017-06-08	$41.10	$42.05	$40.95	$41.71	$35.55	45,416
2017-06-07	$41.10	$41.10	$40.36	$40.69	$34.68	21,843
2017-06-06	$40.33	$40.86	$40.23	$40.58	$34.59	26,531
2017-06-05	$41.50	$41.50	$40.18	$40.77	$34.75	20,306
2017-06-02	$40.99	$42.42	$40.91	$41.33	$35.23	55,029
2017-06-01	$40.15	$41.14	$39.98	$41.10	$35.03	24,343
2017-05-31	$40.50	$40.50	$39.70	$40.20	$34.26	63,646
2017-05-30	$40.52	$40.99	$40.08	$40.50	$34.52	20,275
2017-05-26	$40.75	$40.94	$40.10	$40.82	$34.79	26,232
2017-05-25	$41.12	$41.67	$40.49	$40.64	$34.64	30,482
2017-05-24	$41.45	$41.45	$40.84	$41.02	$34.96	58,972
2017-05-23	$40.93	$41.56	$40.47	$41.37	$35.26	44,586
2017-05-22	$41.15	$41.20	$40.28	$40.81	$34.78	65,547
2017-05-19	$41.04	$41.47	$40.56	$40.73	$34.71	33,678
2017-05-18	$40.57	$41.66	$40.44	$41.02	$34.96	35,899
2017-05-17	$41.79	$42.27	$40.23	$40.69	$34.68	48,312
2017-05-16	$43.10	$43.10	$42.16	$42.68	$36.38	19,245
2017-05-15	$41.60	$42.81	$41.60	$42.74	$36.43	27,810
2017-05-12	$42.64	$42.64	$41.42	$41.48	$35.35	46,321
2017-05-11	$43.35	$43.40	$42.80	$42.82	$36.50	22,440
2017-05-10	$43.71	$43.72	$43.14	$43.45	$37.03	28,699
2017-05-09	$44.07	$44.40	$43.37	$43.81	$37.34	40,249
2017-05-08	$43.77	$44.24	$43.75	$44.01	$37.51	23,736
2017-05-05	$43.61	$43.84	$43.46	$43.79	$37.32	40,735
2017-05-04	$43.90	$43.97	$43.08	$43.78	$37.31	26,472
2017-05-03	$43.02	$43.65	$42.90	$43.61	$37.17	29,641
2017-05-02	$44.35	$44.35	$43.01	$43.27	$36.88	28,294
2017-05-01	$43.11	$43.55	$42.54	$43.30	$36.90	29,635
2017-04-28	$42.99	$43.33	$42.41	$42.75	$36.44	74,717
2017-04-27	$44.07	$44.07	$42.89	$43.08	$36.72	28,641
2017-04-26	$44.43	$44.66	$43.96	$44.06	$37.55	66,129
2017-04-25	$44.18	$44.96	$43.95	$44.12	$37.60	97,748
2017-04-24	$43.75	$44.14	$43.56	$44.09	$37.58	66,838
2017-04-21	$42.79	$43.48	$42.79	$43.05	$36.69	85,628
2017-04-20	$42.10	$43.00	$42.10	$43.00	$36.65	40,486
2017-04-19	$41.75	$42.17	$41.74	$41.99	$35.79	32,622
2017-04-18	$41.39	$41.80	$41.39	$41.74	$35.57	23,609
2017-04-17	$41.41	$41.85	$40.84	$41.81	$35.63	29,840
2017-04-13	$42.55	$42.58	$41.08	$41.10	$35.03	37,151
2017-04-12	$42.77	$42.88	$42.30	$42.87	$36.54	66,353
2017-04-11	$41.68	$42.83	$41.55	$42.82	$36.50	45,026
2017-04-10	$42.53	$43.30	$41.82	$42.05	$35.65	100,783
2017-04-07	$42.22	$42.38	$41.92	$42.31	$35.87	32,319
2017-04-06	$41.75	$42.64	$41.42	$42.39	$35.94	117,409
2017-04-05	$43.46	$43.78	$41.65	$41.80	$35.44	154,147
2017-04-04	$42.46	$43.52	$40.62	$43.16	$36.59	118,049
2017-04-03	$43.89	$44.15	$42.86	$43.06	$36.50	35,781
2017-03-31	$44.48	$44.61	$43.82	$44.04	$37.33	89,895
2017-03-30	$43.25	$44.66	$42.72	$44.52	$37.74	42,729
2017-03-29	$42.53	$43.22	$42.42	$43.12	$36.55	34,938
2017-03-28	$42.03	$42.83	$41.51	$42.71	$36.21	31,535
2017-03-27	$41.06	$42.26	$41.06	$42.20	$35.77	29,906
2017-03-24	$41.48	$42.23	$41.20	$41.66	$35.32	21,981
2017-03-23	$40.75	$41.89	$40.70	$41.29	$35.00	28,574
2017-03-22	$41.85	$42.23	$40.78	$41.09	$34.83	45,045
2017-03-21	$43.05	$43.55	$41.70	$41.97	$35.58	85,377
2017-03-20	$43.76	$43.86	$43.01	$43.07	$36.51	20,159
2017-03-17	$42.91	$43.92	$42.79	$43.82	$37.15	71,613
2017-03-16	$42.40	$43.25	$42.40	$43.11	$36.55	34,167
2017-03-15	$43.31	$43.55	$42.55	$42.66	$36.16	34,255
2017-03-14	$42.24	$43.26	$42.21	$43.09	$36.53	31,916
2017-03-13	$42.24	$42.99	$42.18	$42.51	$36.04	24,434
2017-03-10	$42.13	$42.27	$41.60	$42.06	$35.66	45,561
2017-03-09	$42.10	$42.66	$41.75	$41.96	$35.57	32,052
2017-03-08	$42.55	$42.55	$41.89	$41.98	$35.59	42,293
2017-03-07	$42.00	$42.67	$42.00	$42.15	$35.73	25,727
2017-03-06	$42.62	$42.62	$41.75	$42.14	$35.72	14,983
2017-03-03	$42.78	$43.27	$42.24	$42.67	$36.17	33,017
2017-03-02	$43.39	$43.63	$41.41	$42.73	$36.22	46,624
2017-03-01	$43.10	$43.76	$42.38	$43.51	$36.89	38,672
2017-02-28	$42.44	$43.06	$42.20	$42.46	$36.00	71,841
2017-02-27	$42.61	$42.83	$42.27	$42.50	$36.03	35,895
2017-02-24	$42.01	$42.58	$42.01	$42.45	$35.99	40,094
2017-02-23	$42.29	$42.77	$41.90	$42.50	$36.03	23,424
2017-02-22	$41.96	$42.47	$41.85	$42.31	$35.87	18,124
2017-02-21	$41.95	$42.45	$41.85	$42.28	$35.84	17,732
2017-02-17	$41.80	$42.11	$41.58	$42.07	$35.66	34,842
2017-02-16	$41.60	$41.90	$41.51	$41.87	$35.49	22,201
2017-02-15	$41.38	$41.80	$41.10	$41.70	$35.35	13,095
2017-02-14	$40.91	$41.54	$40.47	$41.33	$35.04	31,315
2017-02-13	$40.89	$41.25	$40.73	$40.82	$34.60	17,179
2017-02-10	$40.45	$40.76	$40.18	$40.71	$34.51	24,802
2017-02-09	$40.27	$40.71	$39.97	$40.31	$34.17	20,185
2017-02-08	$40.59	$40.59	$39.72	$40.14	$34.03	29,216
2017-02-07	$41.45	$41.47	$40.42	$40.82	$34.60	25,858
2017-02-06	$41.72	$41.83	$41.11	$41.15	$34.88	30,820
2017-02-03	$41.44	$41.98	$41.22	$41.88	$35.50	24,976
2017-02-02	$41.20	$41.80	$40.89	$41.18	$34.91	36,229
2017-02-01	$41.78	$41.85	$41.40	$41.48	$35.16	52,499
2017-01-31	$42.00	$42.00	$40.91	$41.48	$35.16	77,227
2017-01-30	$42.94	$43.35	$41.82	$42.09	$35.68	52,780
2017-01-27	$43.85	$43.86	$42.87	$43.42	$36.81	22,440
2017-01-26	$43.46	$43.67	$43.27	$43.61	$36.97	25,263
2017-01-25	$43.14	$43.79	$43.14	$43.42	$36.81	26,673
2017-01-24	$42.41	$43.23	$42.14	$43.04	$36.49	56,701
2017-01-23	$42.09	$42.48	$42.03	$42.34	$35.89	34,042
2017-01-20	$41.91	$42.44	$41.82	$42.39	$35.94	65,456
2017-01-19	$42.47	$42.69	$41.71	$42.12	$35.71	31,173
2017-01-18	$42.08	$42.49	$41.97	$42.46	$36.00	40,090
2017-01-17	$43.01	$43.01	$41.89	$41.94	$35.55	64,852
2017-01-13	$42.60	$43.90	$42.60	$43.41	$36.80	51,674
2017-01-12	$43.87	$44.14	$42.35	$42.68	$36.18	35,141
2017-01-11	$43.85	$44.45	$43.04	$44.37	$37.41	89,669
2017-01-10	$42.92	$43.69	$42.86	$43.64	$36.80	129,481
2017-01-09	$43.42	$43.44	$43.09	$43.20	$36.43	65,802
2017-01-06	$43.66	$43.94	$43.59	$43.74	$36.88	39,615
2017-01-05	$44.47	$44.76	$43.21	$43.78	$36.92	86,615
2017-01-04	$43.91	$44.95	$43.90	$44.82	$37.79	66,887
2017-01-03	$44.43	$44.73	$43.49	$43.99	$37.09	66,058
2016-12-30	$44.51	$44.69	$44.33	$44.45	$37.48	29,236
2016-12-29	$44.65	$45.22	$44.12	$44.49	$37.51	74,968
2016-12-28	$44.78	$45.04	$44.53	$44.69	$37.68	62,389
2016-12-27	$44.53	$45.31	$44.53	$44.73	$37.72	27,104
2016-12-23	$44.87	$45.35	$39.74	$44.71	$37.70	32,012
2016-12-22	$45.41	$45.41	$44.24	$44.77	$37.75	80,497
2016-12-21	$44.38	$45.43	$44.31	$45.24	$38.15	78,277
2016-12-20	$43.22	$44.20	$43.22	$44.15	$37.23	65,257
2016-12-19	$42.72	$43.68	$42.52	$43.35	$36.55	87,097
2016-12-16	$42.79	$43.31	$42.52	$42.72	$36.02	111,923
2016-12-15	$42.55	$43.27	$42.55	$42.92	$36.19	68,420
2016-12-14	$42.55	$43.05	$42.39	$42.57	$35.89	61,672
2016-12-13	$42.13	$42.81	$41.82	$42.62	$35.94	56,425
2016-12-12	$42.62	$42.62	$41.81	$42.12	$35.52	66,581
2016-12-09	$42.34	$42.85	$42.20	$42.53	$35.86	78,684
2016-12-08	$41.55	$42.63	$41.31	$42.39	$35.74	72,806
2016-12-07	$40.91	$41.56	$40.73	$41.34	$34.86	46,896
2016-12-06	$40.04	$41.04	$39.84	$40.93	$34.51	73,694
2016-12-05	$39.36	$40.10	$39.36	$40.02	$33.74	54,378
2016-12-02	$39.52	$39.57	$39.16	$39.30	$33.14	39,788
2016-12-01	$38.89	$39.50	$38.89	$39.48	$33.29	45,416
2016-11-30	$38.85	$39.40	$38.45	$38.95	$32.84	68,893
2016-11-29	$38.45	$39.38	$38.37	$38.75	$32.67	56,371
2016-11-28	$38.69	$38.84	$38.27	$38.50	$32.46	83,838
2016-11-25	$39.02	$39.30	$38.78	$38.96	$32.85	21,569
2016-11-23	$38.75	$39.20	$38.72	$39.00	$32.88	51,180
2016-11-22	$38.43	$38.92	$37.90	$38.89	$32.79	50,591
2016-11-21	$38.56	$38.88	$37.73	$38.25	$32.25	58,229
2016-11-18	$37.83	$38.55	$37.82	$38.47	$32.44	94,595
2016-11-17	$38.01	$38.26	$37.77	$38.05	$32.08	50,001
2016-11-16	$37.48	$38.17	$37.16	$38.06	$32.09	70,042
2016-11-15	$37.50	$37.81	$36.95	$37.48	$31.60	78,606
2016-11-14	$37.41	$38.11	$37.04	$37.78	$31.86	89,127
2016-11-11	$35.89	$37.18	$35.04	$36.97	$31.17	159,421
2016-11-10	$35.07	$36.63	$34.83	$35.83	$30.21	122,577
2016-11-09	$33.55	$34.84	$33.45	$34.80	$29.34	95,612
2016-11-08	$33.50	$33.72	$33.35	$33.46	$28.21	59,667
2016-11-07	$33.20	$33.57	$32.75	$33.50	$28.25	69,460
2016-11-04	$32.90	$33.04	$32.68	$32.75	$27.61	50,120
2016-11-03	$32.88	$33.01	$32.64	$32.93	$27.77	43,574
2016-11-02	$33.01	$33.01	$32.50	$32.68	$27.56	44,169
2016-11-01	$33.02	$33.57	$32.63	$32.99	$27.82	76,492
2016-10-31	$33.10	$33.46	$32.89	$33.02	$27.84	121,126
2016-10-28	$33.15	$33.29	$32.90	$33.13	$27.94	47,253
2016-10-27	$33.38	$33.40	$33.05	$33.15	$27.95	121,479
2016-10-26	$32.62	$33.72	$32.60	$33.18	$27.98	180,677
2016-10-25	$32.00	$32.69	$30.61	$32.50	$27.40	126,893
2016-10-24	$31.03	$31.23	$30.68	$31.00	$26.14	25,020
2016-10-21	$30.54	$30.98	$30.50	$30.85	$26.01	33,054
2016-10-20	$30.60	$30.81	$30.32	$30.79	$25.96	25,371
2016-10-19	$30.34	$30.67	$30.22	$30.58	$25.78	29,246
2016-10-18	$30.42	$30.87	$30.08	$30.19	$25.46	34,614
2016-10-17	$30.16	$30.22	$29.88	$30.16	$25.43	26,865
2016-10-14	$29.93	$30.28	$29.53	$30.04	$25.33	57,304
2016-10-13	$29.74	$29.97	$29.49	$29.70	$25.04	97,599
2016-10-12	$29.92	$30.27	$29.63	$30.17	$25.27	51,524
2016-10-11	$29.79	$29.93	$29.64	$29.80	$24.96	68,162
2016-10-10	$29.73	$30.06	$29.73	$29.79	$24.95	29,197
2016-10-07	$30.01	$30.03	$29.63	$29.74	$24.91	44,296
2016-10-06	$30.25	$30.25	$29.96	$30.02	$25.14	45,786
2016-10-05	$30.32	$30.71	$30.25	$30.27	$25.35	76,931
2016-10-04	$31.24	$31.37	$30.31	$30.32	$25.39	58,731
2016-10-03	$31.97	$32.17	$31.05	$31.24	$26.17	106,664
2016-09-30	$46.92	$48.00	$46.79	$47.74	$26.66	109,481
2016-09-29	$47.27	$47.49	$46.85	$46.98	$26.23	97,687
2016-09-28	$46.86	$47.50	$46.75	$47.41	$26.47	60,851
2016-09-27	$47.25	$47.40	$46.82	$47.06	$26.28	78,358
2016-09-26	$46.92	$47.78	$46.89	$46.95	$26.22	84,815
2016-09-23	$47.82	$48.12	$47.73	$47.83	$26.71	28,973
2016-09-22	$47.47	$48.28	$47.26	$48.19	$26.91	78,593
2016-09-21	$47.49	$47.89	$47.00	$47.33	$26.43	47,986
2016-09-20	$47.41	$48.03	$47.27	$47.52	$26.53	50,218
2016-09-19	$46.60	$47.53	$46.24	$47.07	$26.28	160,502
2016-09-16	$47.98	$48.12	$46.14	$46.62	$26.03	213,587
2016-09-15	$47.75	$48.22	$47.60	$47.90	$26.75	26,515
2016-09-14	$48.16	$48.26	$47.46	$47.62	$26.59	35,608
2016-09-13	$48.17	$48.44	$47.00	$47.78	$26.68	122,312
2016-09-12	$47.89	$48.50	$47.65	$48.45	$27.05	70,154
2016-09-09	$48.22	$48.47	$47.80	$47.89	$26.74	47,179
2016-09-08	$47.52	$48.55	$46.62	$48.48	$27.07	124,852
2016-09-07	$47.33	$47.80	$47.03	$47.52	$26.53	80,264
2016-09-06	$46.33	$47.53	$46.33	$47.52	$26.53	104,993
2016-09-02	$46.10	$46.75	$46.00	$46.38	$25.90	49,621
2016-09-01	$45.96	$46.36	$45.07	$46.20	$25.80	68,414
2016-08-31	$46.01	$46.41	$45.96	$46.24	$25.82	43,780
2016-08-30	$46.07	$46.07	$45.84	$45.90	$25.63	25,148
2016-08-29	$45.50	$46.12	$45.47	$45.82	$25.58	28,193
2016-08-26	$45.33	$45.75	$45.33	$45.70	$25.52	10,948
2016-08-25	$45.22	$45.72	$45.15	$45.62	$25.47	29,297
2016-08-24	$45.44	$45.70	$45.26	$45.47	$25.39	21,694
2016-08-23	$45.36	$45.82	$45.36	$45.70	$25.52	12,302
2016-08-22	$45.31	$45.66	$45.12	$45.51	$25.41	22,301
2016-08-19	$45.50	$45.64	$44.42	$45.50	$25.41	25,091
2016-08-18	$45.64	$45.74	$45.38	$45.54	$25.43	11,795
2016-08-17	$45.56	$45.62	$45.28	$45.56	$25.44	26,420
2016-08-16	$44.74	$45.65	$42.68	$45.54	$25.43	36,799
2016-08-15	$44.90	$45.49	$44.57	$45.04	$25.15	56,192
2016-08-12	$45.06	$45.28	$44.66	$44.90	$25.07	24,202
2016-08-11	$45.33	$45.76	$44.94	$45.09	$25.18	25,196
2016-08-10	$45.06	$45.51	$44.91	$45.49	$25.40	9,302
2016-08-09	$44.96	$45.47	$44.96	$45.41	$25.36	27,731
2016-08-08	$44.94	$45.38	$44.81	$45.14	$25.20	29,857
2016-08-05	$43.02	$44.92	$43.02	$44.85	$25.04	31,855
2016-08-04	$43.65	$43.97	$43.54	$43.85	$24.48	10,742
2016-08-03	$43.45	$43.54	$43.05	$43.51	$24.29	19,856
2016-08-02	$43.66	$43.76	$43.11	$43.41	$24.24	32,827
2016-08-01	$43.61	$43.90	$43.15	$43.54	$24.31	15,490
2016-07-29	$43.90	$43.94	$43.43	$43.48	$24.28	39,358
2016-07-28	$43.65	$43.93	$43.55	$43.80	$24.46	24,998
2016-07-27	$44.04	$44.08	$43.31	$43.65	$24.37	45,337
2016-07-26	$44.20	$44.39	$43.68	$44.19	$24.67	31,985
2016-07-25	$44.51	$44.69	$44.27	$44.47	$24.83	18,749
2016-07-22	$44.55	$44.86	$44.51	$44.58	$24.89	27,148
2016-07-21	$44.81	$44.86	$44.16	$44.53	$24.86	36,071
2016-07-20	$44.73	$44.91	$44.60	$44.80	$25.02	30,101
2016-07-19	$44.61	$44.62	$44.08	$44.50	$24.85	29,993
2016-07-18	$44.51	$44.91	$44.41	$44.50	$24.85	24,617
2016-07-15	$44.83	$44.90	$44.00	$44.80	$25.02	31,138
2016-07-14	$44.61	$45.00	$44.44	$44.51	$24.85	52,270
2016-07-13	$44.22	$44.60	$43.89	$44.43	$24.81	74,672
2016-07-12	$43.80	$44.60	$43.80	$44.22	$24.53	65,120
2016-07-11	$42.67	$43.72	$42.57	$43.53	$24.14	40,055
2016-07-08	$42.16	$42.82	$41.98	$42.75	$23.71	94,706
2016-07-07	$42.01	$42.10	$41.80	$41.94	$23.26	58,276
2016-07-06	$41.62	$42.17	$41.62	$42.02	$23.31	93,074
2016-07-05	$41.70	$42.25	$41.70	$41.87	$23.22	83,552
2016-07-01	$42.00	$42.22	$41.75	$41.95	$23.27	60,454
2016-06-30	$42.01	$42.17	$41.73	$42.00	$23.29	52,724
2016-06-29	$41.71	$42.11	$41.43	$41.77	$23.17	38,501
2016-06-28	$41.15	$41.72	$40.92	$41.36	$22.94	45,926
2016-06-27	$40.43	$41.17	$40.40	$40.77	$22.61	79,100
2016-06-24	$41.15	$42.05	$40.42	$40.45	$22.43	533,831
2016-06-23	$41.98	$42.63	$41.59	$42.15	$23.38	75,814
2016-06-22	$42.70	$43.00	$41.41	$41.50	$23.02	81,577
2016-06-21	$42.73	$42.88	$42.06	$42.71	$23.69	25,711
2016-06-20	$42.88	$43.18	$42.37	$42.49	$23.57	66,086
2016-06-17	$43.05	$43.05	$42.35	$42.53	$23.59	44,977
2016-06-16	$42.91	$43.21	$42.20	$42.98	$23.84	30,736
2016-06-15	$43.01	$43.37	$42.33	$42.61	$23.63	27,436
2016-06-14	$43.08	$43.39	$42.44	$42.91	$23.80	23,522
2016-06-13	$43.27	$43.93	$42.92	$42.94	$23.82	37,925
2016-06-10	$43.79	$44.00	$42.86	$43.68	$24.23	29,722
2016-06-09	$43.88	$43.88	$43.14	$43.72	$24.25	46,033
2016-06-08	$43.00	$44.00	$42.99	$43.58	$24.17	81,170
2016-06-07	$43.50	$43.83	$43.26	$43.46	$24.10	35,921
2016-06-06	$43.41	$43.67	$43.38	$43.42	$24.08	47,326
2016-06-03	$43.39	$43.74	$42.93	$43.63	$24.20	21,515
2016-06-02	$43.02	$43.93	$43.02	$43.75	$24.26	27,446
2016-06-01	$43.01	$43.25	$42.80	$42.99	$23.84	81,478
2016-05-31	$43.00	$43.05	$42.37	$43.02	$23.86	52,550
2016-05-27	$42.84	$43.13	$42.84	$43.00	$23.85	76,292
2016-05-26	$43.03	$43.23	$42.82	$42.96	$23.83	52,582
2016-05-25	$42.63	$43.00	$42.62	$42.81	$23.74	43,190
2016-05-24	$42.82	$43.15	$42.60	$42.97	$23.83	67,376
2016-05-23	$42.53	$43.20	$42.40	$42.61	$23.63	30,568
2016-05-20	$43.11	$43.19	$42.07	$42.62	$23.64	52,696
2016-05-19	$42.84	$43.15	$42.04	$42.88	$23.78	37,664
2016-05-18	$41.04	$43.16	$41.04	$43.01	$23.85	35,570
2016-05-17	$42.21	$42.41	$40.93	$41.30	$22.90	71,018
2016-05-16	$41.03	$42.49	$41.03	$42.27	$23.44	22,549
2016-05-13	$40.51	$41.97	$40.51	$41.15	$22.82	32,542
2016-05-12	$41.99	$41.99	$40.79	$41.53	$23.03	21,731
2016-05-11	$42.26	$42.30	$41.85	$41.89	$23.23	12,371
2016-05-10	$42.27	$42.61	$42.01	$42.30	$23.46	27,980
2016-05-09	$41.76	$42.65	$40.94	$42.03	$23.31	43,672
2016-05-06	$41.80	$41.80	$41.19	$41.73	$23.14	41,558
2016-05-05	$42.15	$42.15	$40.98	$41.92	$23.25	49,699
2016-05-04	$42.47	$42.92	$41.87	$42.20	$23.41	37,445
2016-05-03	$43.34	$43.68	$42.83	$42.92	$23.80	42,167
2016-05-02	$43.70	$43.95	$43.21	$43.48	$24.12	33,148
2016-04-29	$43.46	$43.78	$42.84	$43.51	$24.13	46,291
2016-04-28	$43.60	$43.87	$43.20	$43.31	$24.02	34,202
2016-04-27	$43.49	$44.09	$42.92	$43.61	$24.19	73,423
2016-04-26	$43.68	$44.08	$42.75	$43.50	$24.13	47,686
2016-04-25	$43.86	$43.86	$42.46	$43.34	$24.04	34,213
2016-04-22	$43.10	$43.83	$43.10	$43.70	$24.24	24,068
2016-04-21	$43.38	$43.80	$42.70	$43.14	$23.93	38,047
2016-04-20	$43.39	$43.82	$41.85	$43.39	$24.07	41,333
2016-04-19	$43.89	$44.13	$43.15	$43.47	$24.11	141,287
2016-04-18	$43.10	$43.99	$43.10	$43.49	$24.12	25,313
2016-04-15	$43.00	$43.79	$43.00	$43.50	$24.13	32,420
2016-04-14	$43.20	$43.39	$42.98	$43.21	$23.97	36,442
2016-04-13	$42.66	$43.61	$41.91	$43.18	$23.95	60,283
2016-04-12	$42.10	$42.95	$42.10	$42.69	$23.51	74,599
2016-04-11	$41.70	$42.48	$41.58	$41.97	$23.12	43,768
2016-04-08	$41.55	$41.90	$41.25	$41.56	$22.89	64,835
2016-04-07	$41.53	$41.63	$41.10	$41.28	$22.74	47,215
2016-04-06	$41.13	$42.04	$40.20	$41.60	$22.91	82,375
2016-04-05	$41.60	$41.79	$40.88	$40.99	$22.58	48,767
2016-04-04	$41.84	$41.95	$41.43	$41.66	$22.95	34,595
2016-04-01	$41.87	$41.98	$41.39	$41.64	$22.94	32,056
2016-03-31	$42.23	$42.23	$41.86	$42.00	$23.13	54,104
2016-03-30	$42.30	$42.34	$41.28	$42.23	$23.26	62,626
2016-03-29	$41.59	$42.48	$41.14	$42.21	$23.25	45,277
2016-03-28	$41.49	$41.75	$41.10	$41.44	$22.83	39,016
2016-03-24	$41.42	$42.49	$40.96	$41.45	$22.83	93,580
2016-03-23	$41.79	$41.79	$40.90	$41.36	$22.78	41,986
2016-03-22	$42.35	$42.35	$41.61	$41.77	$23.01	40,084
2016-03-21	$42.09	$42.36	$42.00	$42.29	$23.29	46,988
2016-03-18	$41.03	$42.18	$41.03	$42.04	$23.16	62,174
2016-03-17	$40.03	$40.85	$40.00	$40.80	$22.47	23,272
2016-03-16	$40.92	$41.00	$40.02	$40.26	$22.18	32,462
2016-03-15	$40.84	$41.04	$40.53	$40.55	$22.33	34,645
2016-03-14	$40.92	$41.44	$40.58	$40.77	$22.46	62,395
2016-03-11	$40.39	$41.01	$40.39	$40.94	$22.55	44,563
2016-03-10	$40.75	$41.35	$40.29	$40.56	$22.34	39,206
2016-03-09	$40.73	$41.48	$40.44	$40.68	$22.41	31,886
2016-03-08	$40.48	$41.21	$40.29	$40.48	$22.30	69,911
2016-03-07	$40.06	$40.54	$40.06	$40.41	$22.26	41,714
2016-03-04	$40.88	$40.88	$39.58	$40.01	$22.04	42,302
2016-03-03	$40.05	$40.77	$40.04	$40.70	$22.42	45,458
2016-03-02	$39.23	$40.39	$39.04	$39.88	$21.97	69,616
2016-03-01	$39.11	$39.63	$38.90	$39.26	$21.62	57,746
2016-02-29	$39.01	$39.19	$38.30	$38.81	$21.38	56,042
2016-02-26	$39.15	$39.25	$38.72	$38.99	$21.48	56,713
2016-02-25	$38.97	$39.18	$38.26	$38.91	$21.43	58,687
2016-02-24	$38.10	$39.01	$37.71	$38.82	$21.38	35,182
2016-02-23	$38.69	$38.99	$38.07	$38.11	$20.99	29,503
2016-02-22	$38.72	$39.06	$38.53	$38.68	$21.30	28,051
2016-02-19	$38.21	$39.30	$37.85	$38.62	$21.27	47,696
2016-02-18	$38.97	$39.29	$37.98	$38.20	$21.04	45,437
2016-02-17	$39.69	$39.84	$38.83	$38.97	$21.46	58,166
2016-02-16	$39.49	$39.70	$39.14	$39.44	$21.72	56,395
2016-02-12	$38.78	$39.50	$38.74	$39.10	$21.54	43,061
2016-02-11	$37.46	$38.76	$37.46	$38.31	$21.10	39,785
2016-02-10	$38.15	$38.67	$37.59	$37.63	$20.73	35,291
2016-02-09	$38.63	$38.63	$37.23	$38.05	$20.96	38,945
2016-02-08	$38.39	$38.39	$37.65	$37.85	$20.85	33,694
2016-02-05	$37.90	$39.98	$37.90	$38.38	$21.14	78,713
2016-02-04	$41.03	$41.03	$39.85	$40.00	$22.03	74,345
2016-02-03	$41.00	$41.00	$40.03	$40.77	$22.46	42,379
2016-02-02	$41.61	$41.61	$40.21	$40.90	$22.53	49,789
2016-02-01	$41.82	$42.23	$41.29	$41.78	$23.01	40,768
2016-01-29	$40.74	$42.22	$40.74	$41.97	$23.12	52,159
2016-01-28	$40.10	$41.03	$40.10	$40.76	$22.45	33,466
2016-01-27	$39.65	$40.43	$39.37	$39.68	$21.86	38,507
2016-01-26	$39.32	$40.06	$38.68	$39.78	$21.91	74,866
2016-01-25	$39.85	$40.18	$39.02	$39.20	$21.59	45,880
2016-01-22	$39.98	$40.69	$39.45	$39.72	$21.88	25,873
2016-01-21	$40.00	$40.15	$39.39	$39.55	$21.78	38,087
2016-01-20	$39.50	$40.30	$39.04	$39.75	$21.89	53,978
2016-01-19	$40.25	$40.28	$39.23	$39.40	$21.70	62,573
2016-01-15	$39.84	$40.64	$39.03	$40.03	$22.05	53,453
2016-01-14	$40.69	$41.07	$40.31	$40.44	$22.27	63,058
2016-01-13	$41.43	$41.43	$40.14	$40.50	$22.31	67,025
2016-01-12	$42.07	$42.36	$41.36	$41.59	$22.74	53,902
2016-01-11	$42.40	$42.50	$41.69	$42.09	$23.01	58,795
2016-01-08	$42.47	$42.60	$42.20	$42.30	$23.13	70,756
2016-01-07	$42.45	$42.84	$42.25	$42.30	$23.13	50,837
2016-01-06	$42.57	$43.02	$42.54	$42.92	$23.47	33,829
2016-01-05	$42.73	$43.99	$42.73	$43.00	$23.51	37,619
2016-01-04	$43.63	$43.96	$42.50	$43.30	$23.67	64,625
2015-12-31	$45.14	$45.47	$44.09	$44.09	$24.11	39,752
2015-12-30	$44.85	$45.23	$44.50	$44.95	$24.58	29,588
2015-12-29	$44.50	$45.56	$44.44	$44.90	$24.55	39,112
2015-12-28	$44.83	$45.00	$44.08	$44.46	$24.31	44,966
2015-12-24	$45.43	$45.43	$44.72	$44.99	$24.60	31,924
2015-12-23	$45.07	$45.52	$44.99	$45.24	$24.73	40,405
2015-12-22	$44.13	$45.42	$44.13	$45.05	$24.63	87,383
2015-12-21	$44.33	$44.63	$43.47	$44.21	$24.17	142,147
2015-12-18	$43.87	$44.67	$43.08	$43.93	$24.02	201,767
2015-12-17	$44.18	$46.07	$43.75	$43.87	$23.99	69,662
2015-12-16	$43.88	$44.26	$43.32	$43.94	$24.02	297,893
2015-12-15	$44.15	$44.15	$43.20	$43.84	$23.97	85,175
2015-12-14	$44.10	$44.60	$44.10	$44.25	$24.19	55,264
2015-12-11	$43.86	$45.14	$43.86	$44.18	$24.16	40,084
2015-12-10	$44.47	$44.91	$44.10	$44.28	$24.21	44,989
2015-12-09	$45.00	$45.00	$43.82	$44.27	$24.20	56,584
2015-12-08	$45.07	$45.41	$44.81	$44.97	$24.59	41,123
2015-12-07	$45.37	$45.42	$45.00	$45.34	$24.79	70,235
2015-12-04	$44.63	$45.50	$44.63	$45.32	$24.78	69,106
2015-12-03	$45.06	$45.44	$44.26	$44.33	$24.24	42,158
2015-12-02	$44.89	$45.12	$44.83	$44.97	$24.59	78,388
2015-12-01	$44.94	$45.00	$44.86	$44.95	$24.58	71,086
2015-11-30	$44.90	$45.47	$44.86	$44.94	$24.57	112,634
2015-11-27	$44.52	$45.39	$44.52	$44.95	$24.58	76,720
2015-11-25	$44.60	$44.82	$44.00	$44.38	$24.26	118,226
2015-11-24	$44.76	$44.76	$44.35	$44.59	$24.38	30,046
2015-11-23	$45.00	$45.05	$44.81	$44.90	$24.55	85,675
2015-11-20	$44.75	$47.49	$44.75	$45.04	$24.63	102,350
2015-11-19	$44.80	$44.98	$44.68	$44.82	$24.51	37,877
2015-11-18	$44.57	$45.04	$44.50	$44.80	$24.49	50,188
2015-11-17	$44.22	$44.53	$44.22	$44.35	$24.25	33,773
2015-11-16	$43.73	$44.26	$43.46	$44.25	$24.19	66,434
2015-11-13	$43.50	$44.40	$43.45	$43.80	$23.95	42,643
2015-11-12	$43.31	$44.10	$43.15	$43.70	$23.89	38,501
2015-11-11	$43.50	$43.50	$43.30	$43.42	$23.74	61,369
2015-11-10	$43.44	$43.50	$43.14	$43.40	$23.73	52,360
2015-11-09	$44.04	$44.51	$43.20	$43.25	$23.65	51,382
2015-11-06	$43.01	$43.80	$43.01	$43.61	$23.84	63,745
2015-11-05	$42.27	$43.29	$41.87	$42.82	$23.41	42,247
2015-11-04	$42.23	$42.44	$41.74	$42.31	$23.13	49,604
2015-11-03	$40.97	$42.62	$40.97	$42.25	$23.10	62,999
2015-11-02	$39.13	$41.04	$39.13	$41.01	$22.42	59,588
2015-10-30	$39.77	$39.77	$39.00	$39.09	$21.37	74,558
2015-10-29	$40.26	$41.00	$38.75	$39.67	$21.69	462,365
2015-10-28	$40.35	$41.00	$39.53	$40.40	$22.09	51,440
2015-10-27	$40.59	$40.59	$39.70	$39.77	$21.74	21,292
2015-10-26	$40.25	$41.00	$40.25	$40.70	$22.25	20,627
2015-10-23	$40.09	$40.45	$39.85	$40.45	$22.12	17,726
2015-10-22	$39.73	$40.52	$39.58	$40.00	$21.87	13,061
2015-10-21	$39.62	$39.84	$39.31	$39.53	$21.61	14,423
2015-10-20	$40.11	$40.15	$39.54	$39.96	$21.85	14,831
2015-10-19	$39.36	$40.60	$39.36	$40.23	$22.00	11,440
2015-10-16	$39.50	$39.50	$39.43	$39.48	$21.59	7,801
2015-10-15	$39.65	$39.97	$39.08	$39.56	$21.63	30,670
2015-10-14	$40.01	$40.27	$39.65	$39.65	$21.52	10,882
2015-10-13	$39.82	$40.12	$39.81	$40.00	$21.71	15,068
2015-10-12	$39.58	$39.99	$39.58	$39.99	$21.70	15,857
2015-10-09	$39.61	$39.67	$39.05	$39.54	$21.46	11,062
2015-10-08	$39.64	$40.08	$39.02	$39.60	$21.49	15,230
2015-10-07	$39.43	$39.96	$39.22	$39.60	$21.49	16,415
2015-10-06	$39.40	$39.65	$39.13	$39.32	$21.34	13,124
2015-10-05	$39.31	$40.14	$39.00	$39.56	$21.47	8,236
2015-10-02	$39.80	$39.80	$39.00	$39.20	$21.27	35,917
2015-10-01	$40.48	$40.86	$39.83	$40.09	$21.75	8,309
2015-09-30	$39.57	$40.96	$39.57	$40.40	$21.92	20,893
2015-09-29	$39.55	$40.41	$39.55	$39.87	$21.63	18,544
2015-09-28	$39.93	$40.34	$39.55	$39.77	$21.58	13,346
2015-09-25	$41.17	$41.57	$39.90	$39.90	$21.65	21,770
2015-09-24	$40.65	$40.89	$40.05	$40.87	$22.18	12,995
2015-09-23	$40.41	$40.77	$39.90	$40.41	$21.93	14,950
2015-09-22	$40.08	$40.55	$39.90	$40.10	$21.76	11,476
2015-09-21	$40.44	$40.54	$40.25	$40.30	$21.87	5,965
2015-09-18	$40.12	$40.26	$39.61	$40.10	$21.76	26,282
2015-09-17	$40.65	$40.90	$40.07	$40.64	$22.05	10,772
2015-09-16	$40.84	$40.90	$39.52	$40.65	$22.06	19,448
2015-09-15	$40.05	$40.82	$39.90	$40.82	$22.15	9,833
2015-09-14	$39.96	$40.83	$39.26	$39.96	$21.68	11,561
2015-09-11	$39.80	$39.94	$39.51	$39.85	$21.62	8,102
2015-09-10	$40.18	$40.20	$39.31	$40.06	$21.74	8,044
2015-09-09	$40.68	$40.68	$39.64	$40.14	$21.78	11,545
2015-09-08	$40.45	$40.53	$40.11	$40.53	$21.99	12,602
2015-09-04	$39.70	$40.53	$39.51	$39.98	$21.69	21,052
2015-09-03	$39.78	$40.31	$39.78	$40.01	$21.71	11,579
2015-09-02	$40.42	$40.54	$39.96	$40.25	$21.84	9,967
2015-09-01	$39.57	$40.65	$39.57	$40.03	$21.72	37,025

Camden National Corp (CAC) News Headlines

Recent Camden National Corp (CAC) News

Similar Companies to Camden National Corp (CAC) 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

Camden National Corp (CAC) Exchange: NASDAQ