Community Bank System Inc (CBU) Stock

Data as of April 23, 2024

$44.50 ($2.02) 4.76%

Community Bank System Inc - Daily Information

Click for more stock information on Community Bank System Inc.

Daily Information	Data
Date	April 23, 2024
Open	$42.44
Previous Close	$44.50
High	$44.59
Low	$42.44
Adjusted Open	$42.44
Previous Adjusted Close	$44.50
Adjusted High	$44.59
Adjusted Low	$42.44

About Community Bank System Inc (CBU)

Community Bank System, Inc. (CBU) is a multi-state commercial bank holding company founded in 1866. Serving over 240 communities across the Northeastern United States, Community Bank System Inc. is dedicated to building relationships with their customers, communities and employees. With over $10 billion in assets and 4,937 employees, CBU has grown exponentially since its inception and continues to expand its presence in the region through organic growth and strategic acquisitions.

Invest in Community Bank System Inc (CBU)

Built to help smart investors invest smarter.

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

Investing built for a better future.

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

Historical Stock Data for Community Bank System Inc (CBU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$42.44	$44.59	$42.44	$44.50	$44.50	428,596
2024-04-18	$41.54	$42.86	$41.50	$42.48	$42.48	376,006
2024-04-17	$42.01	$42.33	$41.53	$41.53	$41.53	215,301
2024-04-16	$42.11	$42.14	$41.59	$41.69	$41.69	244,885
2024-04-15	$42.92	$43.55	$41.94	$42.56	$42.56	244,364
2024-04-12	$43.01	$43.29	$42.71	$42.92	$42.92	171,429
2024-04-11	$43.90	$44.09	$43.18	$43.49	$43.49	194,295
2024-04-10	$45.36	$46.15	$43.17	$43.52	$43.52	306,550
2024-04-09	$46.31	$46.80	$46.14	$46.60	$46.60	148,260
2024-04-08	$45.47	$46.08	$45.39	$46.08	$46.08	179,608
2024-04-05	$45.48	$45.70	$45.09	$45.16	$45.16	159,674
2024-04-04	$46.65	$47.14	$45.57	$45.64	$45.64	185,929
2024-04-03	$45.97	$46.65	$45.97	$46.06	$46.06	222,535
2024-04-02	$46.92	$47.53	$45.88	$46.38	$46.38	281,731
2024-04-01	$48.19	$48.19	$46.92	$47.23	$47.23	204,262
2024-03-28	$47.32	$48.21	$47.24	$48.03	$48.03	391,890
2024-03-27	$45.96	$47.42	$45.96	$47.40	$47.40	209,730
2024-03-26	$45.81	$46.16	$45.17	$45.65	$45.65	206,393
2024-03-25	$45.35	$46.18	$45.14	$45.48	$45.48	166,484
2024-03-22	$46.28	$46.29	$45.04	$45.45	$45.45	175,704
2024-03-21	$46.23	$46.77	$46.06	$46.26	$46.26	271,388
2024-03-20	$44.06	$46.45	$44.04	$45.98	$45.98	305,527
2024-03-19	$44.15	$44.64	$43.94	$44.27	$44.27	251,028
2024-03-18	$44.67	$44.67	$43.90	$44.30	$44.30	321,616
2024-03-15	$43.48	$44.68	$43.48	$44.49	$44.49	824,409
2024-03-14	$45.01	$45.12	$42.86	$43.65	$43.65	357,393
2024-03-13	$45.97	$46.72	$45.58	$45.74	$45.27	250,034
2024-03-12	$46.99	$46.99	$46.01	$46.05	$45.58	251,493
2024-03-11	$47.05	$47.70	$47.05	$47.24	$46.76	279,641
2024-03-08	$48.00	$48.04	$47.20	$47.22	$47.22	380,674
2024-03-07	$47.57	$47.95	$47.10	$47.23	$47.23	295,553
2024-03-06	$46.75	$47.73	$45.85	$46.93	$46.93	814,333
2024-03-05	$44.71	$46.78	$44.71	$46.75	$46.75	223,788
2024-03-04	$45.26	$46.03	$44.67	$44.92	$44.92	288,012
2024-03-01	$45.02	$45.37	$44.10	$45.19	$45.19	238,553
2024-02-29	$45.18	$46.09	$44.93	$45.30	$45.30	299,700
2024-02-28	$43.96	$44.82	$43.96	$44.30	$44.30	232,074
2024-02-27	$44.33	$44.57	$44.06	$44.46	$44.46	186,889
2024-02-26	$43.98	$44.59	$43.81	$44.04	$44.04	162,609
2024-02-23	$44.16	$44.83	$43.82	$44.36	$44.36	137,046
2024-02-22	$44.57	$44.78	$43.95	$44.38	$44.38	180,969
2024-02-21	$45.19	$45.19	$44.66	$44.81	$44.81	212,290
2024-02-20	$45.23	$46.11	$45.07	$45.27	$45.27	207,796
2024-02-16	$45.69	$46.11	$45.14	$45.85	$45.85	306,519
2024-02-15	$44.97	$46.34	$44.87	$46.15	$46.15	248,639
2024-02-14	$43.78	$44.74	$43.15	$44.54	$44.54	326,596
2024-02-13	$43.79	$44.40	$42.34	$43.25	$43.25	350,829
2024-02-12	$44.80	$46.24	$44.80	$45.49	$45.49	250,074
2024-02-09	$44.08	$44.99	$43.66	$44.88	$44.88	226,715
2024-02-08	$43.54	$44.23	$43.52	$44.04	$44.04	183,580
2024-02-07	$44.09	$44.09	$42.96	$43.66	$43.66	270,238
2024-02-06	$44.19	$44.90	$43.79	$44.09	$44.09	225,497
2024-02-05	$44.53	$44.82	$43.86	$44.28	$44.28	211,169
2024-02-02	$44.25	$45.56	$43.95	$45.09	$45.09	335,854
2024-02-01	$46.14	$46.54	$43.58	$45.38	$45.38	361,575
2024-01-31	$47.31	$47.92	$45.60	$45.77	$45.77	403,285
2024-01-30	$48.87	$49.12	$48.19	$48.21	$48.21	207,858
2024-01-29	$48.76	$49.30	$48.51	$49.28	$49.28	444,390
2024-01-26	$48.46	$48.97	$48.14	$48.66	$48.66	692,849
2024-01-25	$48.89	$49.42	$47.67	$47.98	$47.98	415,238
2024-01-24	$49.62	$50.18	$48.29	$48.33	$48.33	643,241
2024-01-23	$50.13	$50.46	$49.01	$49.04	$49.04	361,833
2024-01-22	$49.83	$50.76	$49.50	$50.63	$50.63	286,216
2024-01-19	$47.93	$49.33	$47.47	$49.32	$49.32	248,699
2024-01-18	$48.25	$48.54	$47.38	$47.76	$47.76	158,923
2024-01-17	$47.39	$48.50	$47.39	$47.82	$47.82	189,791
2024-01-16	$48.39	$48.94	$48.16	$48.36	$48.36	178,252
2024-01-12	$50.21	$50.39	$48.80	$49.19	$49.19	185,944
2024-01-11	$49.82	$49.87	$48.77	$49.64	$49.64	637,811
2024-01-10	$49.85	$50.34	$49.35	$50.25	$50.25	277,585
2024-01-09	$50.42	$50.59	$49.98	$50.20	$50.20	234,776
2024-01-08	$50.63	$51.30	$50.29	$51.25	$51.25	323,657
2024-01-05	$49.87	$51.07	$49.85	$50.86	$50.86	270,233
2024-01-04	$50.63	$50.98	$50.01	$50.36	$50.36	361,761
2024-01-03	$52.38	$52.38	$50.06	$50.37	$50.37	420,810
2024-01-02	$51.81	$53.48	$51.81	$52.61	$52.61	252,835
2023-12-29	$52.84	$52.84	$51.92	$52.11	$52.11	259,975
2023-12-28	$52.70	$53.28	$52.62	$52.84	$52.84	154,729
2023-12-27	$53.63	$53.96	$53.00	$53.19	$53.19	254,740
2023-12-26	$53.42	$53.84	$52.84	$53.67	$53.67	218,609
2023-12-22	$53.13	$53.70	$52.66	$53.09	$53.09	268,574
2023-12-21	$52.29	$52.87	$51.81	$52.71	$52.71	230,516
2023-12-20	$52.21	$54.08	$51.81	$51.93	$51.93	483,153
2023-12-19	$51.77	$52.85	$51.36	$52.35	$52.35	308,058
2023-12-18	$52.15	$52.18	$51.16	$51.40	$51.40	274,211
2023-12-15	$51.86	$52.64	$51.06	$51.76	$51.76	1,606,678
2023-12-14	$51.12	$53.13	$50.90	$51.86	$51.86	373,855
2023-12-13	$48.40	$51.47	$48.25	$51.11	$50.67	462,651
2023-12-12	$48.64	$49.23	$48.25	$48.37	$47.95	225,284
2023-12-11	$48.42	$48.85	$48.36	$48.71	$48.29	169,918
2023-12-08	$48.33	$48.97	$47.98	$48.76	$48.34	172,651
2023-12-07	$47.66	$48.41	$47.21	$48.38	$47.96	283,731
2023-12-06	$47.99	$49.27	$47.28	$47.41	$47.00	457,389
2023-12-05	$47.61	$47.68	$46.84	$47.43	$47.02	223,818
2023-12-04	$46.40	$48.24	$46.40	$47.90	$47.49	328,428
2023-12-01	$44.19	$47.27	$43.84	$46.93	$46.93	287,415
2023-11-30	$45.04	$45.26	$43.76	$44.36	$44.36	391,927
2023-11-29	$44.99	$45.61	$44.66	$44.81	$44.81	259,814
2023-11-28	$44.46	$44.47	$43.76	$44.46	$44.46	236,937
2023-11-27	$44.45	$44.67	$44.01	$44.55	$44.55	153,779
2023-11-24	$44.92	$45.03	$44.54	$44.73	$44.73	66,478
2023-11-22	$45.43	$45.49	$44.64	$44.90	$44.90	180,798
2023-11-21	$45.17	$45.61	$44.68	$44.83	$44.83	157,073
2023-11-20	$45.38	$45.60	$44.69	$45.41	$45.41	159,643
2023-11-17	$45.20	$45.98	$45.18	$45.51	$45.51	318,134
2023-11-16	$45.15	$45.24	$44.45	$44.91	$44.91	326,677
2023-11-15	$44.66	$45.85	$44.66	$45.23	$45.23	415,153
2023-11-14	$43.21	$45.25	$42.00	$44.87	$44.87	333,780
2023-11-13	$40.95	$41.51	$40.74	$41.39	$41.39	132,972
2023-11-10	$41.60	$41.74	$40.87	$41.25	$41.25	220,362
2023-11-09	$42.38	$42.63	$40.96	$41.35	$41.35	236,237
2023-11-08	$42.75	$42.75	$42.12	$42.38	$42.38	193,180
2023-11-07	$43.58	$43.58	$42.63	$42.70	$42.70	214,425
2023-11-06	$43.50	$43.91	$43.22	$43.77	$43.77	224,048
2023-11-03	$43.22	$44.52	$43.22	$43.80	$43.80	393,471
2023-11-02	$40.55	$42.14	$40.55	$42.06	$42.06	365,046
2023-11-01	$39.76	$40.14	$39.05	$39.90	$39.90	266,167
2023-10-31	$39.10	$40.07	$39.10	$39.95	$39.95	411,842
2023-10-30	$38.90	$39.68	$38.53	$39.27	$39.27	299,396
2023-10-27	$38.95	$39.08	$37.99	$38.65	$38.65	238,878
2023-10-26	$38.12	$39.37	$38.12	$39.05	$39.05	299,925
2023-10-25	$37.10	$38.15	$36.42	$37.82	$37.82	377,895
2023-10-24	$36.70	$37.61	$35.38	$37.57	$37.57	785,567
2023-10-23	$39.66	$40.78	$39.65	$39.73	$39.73	394,864
2023-10-20	$41.79	$41.79	$39.87	$39.94	$39.94	327,378
2023-10-19	$42.27	$42.60	$41.56	$41.59	$41.59	392,264
2023-10-18	$41.93	$42.70	$41.69	$42.24	$42.24	366,210
2023-10-17	$41.89	$43.66	$41.89	$42.48	$42.48	231,404
2023-10-16	$41.60	$42.41	$41.33	$42.37	$42.37	248,253
2023-10-13	$42.18	$42.18	$40.81	$41.05	$41.05	323,747
2023-10-12	$42.63	$42.66	$41.56	$41.85	$41.85	182,432
2023-10-11	$42.71	$43.20	$42.19	$42.62	$42.62	135,060
2023-10-10	$42.60	$43.20	$42.48	$42.61	$42.61	333,289
2023-10-09	$42.02	$42.77	$41.73	$42.40	$42.40	227,128
2023-10-06	$41.66	$42.89	$41.20	$42.32	$42.32	244,977
2023-10-05	$42.07	$42.64	$41.80	$42.34	$42.34	307,602
2023-10-04	$42.16	$42.31	$41.67	$42.05	$42.05	217,847
2023-10-03	$41.48	$42.11	$41.13	$42.08	$42.08	281,002
2023-10-02	$42.17	$42.17	$41.52	$41.93	$41.93	379,357
2023-09-29	$42.71	$43.08	$42.11	$42.21	$42.21	401,290
2023-09-28	$41.73	$42.62	$41.73	$42.40	$42.40	297,546
2023-09-27	$41.57	$42.00	$41.04	$41.61	$41.61	355,812
2023-09-26	$41.40	$42.48	$41.31	$41.34	$41.34	517,853
2023-09-25	$40.29	$41.93	$40.26	$41.89	$41.89	392,957
2023-09-22	$41.11	$41.38	$40.55	$40.66	$40.66	436,628
2023-09-21	$41.68	$41.88	$40.90	$41.03	$41.03	484,137
2023-09-20	$42.74	$43.10	$41.91	$41.91	$41.91	232,991
2023-09-19	$42.44	$42.88	$41.86	$42.41	$42.41	443,215
2023-09-18	$43.83	$43.83	$42.40	$42.41	$42.41	316,482
2023-09-15	$43.83	$44.22	$43.32	$43.64	$43.64	1,111,956
2023-09-14	$43.48	$44.36	$43.28	$44.26	$44.26	225,593
2023-09-13	$44.28	$44.28	$43.27	$43.53	$43.09	273,081
2023-09-12	$44.71	$45.00	$43.89	$44.13	$44.13	214,814
2023-09-11	$45.56	$45.96	$44.40	$44.47	$44.47	347,858
2023-09-08	$45.16	$45.67	$44.39	$45.40	$45.40	246,516
2023-09-07	$44.76	$45.13	$44.25	$44.64	$44.64	411,312
2023-09-06	$45.67	$46.27	$44.74	$44.91	$44.91	267,363
2023-09-05	$46.78	$47.20	$45.49	$45.63	$45.63	258,791
2023-09-01	$48.05	$48.51	$47.04	$47.47	$47.47	291,498
2023-08-31	$46.53	$47.71	$46.53	$47.55	$47.55	289,201
2023-08-30	$46.88	$47.09	$46.27	$46.57	$46.57	153,733
2023-08-29	$47.07	$47.41	$46.72	$47.13	$47.13	204,595
2023-08-28	$47.37	$47.97	$46.95	$47.08	$47.08	174,157
2023-08-25	$47.37	$47.71	$46.56	$47.10	$47.10	296,182
2023-08-24	$47.15	$47.96	$46.74	$47.04	$47.04	204,646
2023-08-23	$47.07	$47.73	$46.99	$47.27	$47.27	207,788
2023-08-22	$47.77	$48.04	$46.28	$46.86	$46.86	243,484
2023-08-21	$48.83	$48.83	$47.71	$47.88	$47.88	298,208
2023-08-18	$47.91	$49.03	$47.91	$48.58	$48.58	257,921
2023-08-17	$48.82	$48.94	$47.87	$48.40	$48.40	285,911
2023-08-16	$49.90	$50.07	$48.34	$48.40	$48.40	291,790
2023-08-15	$50.61	$50.61	$49.55	$49.59	$49.59	268,595
2023-08-14	$51.48	$51.78	$50.81	$51.34	$51.34	333,389
2023-08-11	$51.42	$52.05	$51.21	$51.95	$51.95	390,815
2023-08-10	$52.62	$53.14	$51.62	$51.78	$51.78	243,258
2023-08-09	$53.49	$53.49	$51.94	$52.29	$52.29	214,878
2023-08-08	$53.43	$53.89	$52.39	$53.68	$53.68	346,661
2023-08-07	$54.10	$54.85	$53.70	$54.71	$54.71	281,440
2023-08-04	$53.89	$54.53	$53.47	$53.87	$53.87	203,515
2023-08-03	$54.91	$54.97	$54.10	$54.33	$54.33	288,621
2023-08-02	$54.50	$55.45	$54.02	$54.82	$54.82	472,620
2023-08-01	$54.61	$55.21	$53.56	$55.17	$55.17	766,496
2023-07-31	$53.73	$54.50	$52.17	$53.83	$53.83	5,232,848
2023-07-28	$53.12	$53.65	$52.23	$52.59	$52.59	907,580
2023-07-27	$53.20	$53.20	$51.84	$52.51	$52.51	538,758
2023-07-26	$51.32	$53.04	$51.32	$52.82	$52.82	478,819
2023-07-25	$50.53	$51.44	$49.69	$50.58	$50.58	506,311
2023-07-24	$49.58	$51.07	$49.55	$50.77	$50.77	442,325
2023-07-21	$50.71	$50.80	$49.64	$49.74	$49.74	470,915
2023-07-20	$50.26	$50.56	$48.99	$50.48	$50.48	527,615
2023-07-19	$48.79	$50.12	$48.55	$50.07	$50.07	543,984
2023-07-18	$46.36	$48.87	$46.36	$48.58	$48.58	483,751
2023-07-17	$45.05	$46.34	$44.75	$46.31	$46.31	504,800
2023-07-14	$45.70	$45.70	$43.97	$44.95	$44.95	561,344
2023-07-13	$44.94	$45.63	$44.49	$45.46	$45.46	539,104
2023-07-12	$45.60	$45.98	$44.43	$44.60	$44.60	409,398
2023-07-11	$44.72	$44.80	$43.74	$44.42	$44.42	382,578
2023-07-10	$44.30	$45.33	$43.90	$44.44	$44.44	552,101
2023-07-07	$44.42	$44.70	$42.10	$44.33	$44.33	1,069,333
2023-07-06	$46.38	$46.38	$44.56	$44.87	$44.87	393,772
2023-07-05	$47.97	$48.50	$46.89	$47.24	$47.24	316,493
2023-07-03	$46.82	$48.50	$46.82	$48.50	$48.50	169,454
2023-06-30	$49.00	$49.00	$46.86	$46.88	$46.88	236,813
2023-06-29	$48.52	$49.45	$47.83	$48.57	$48.57	338,658
2023-06-28	$48.90	$48.90	$47.25	$48.10	$48.10	278,268
2023-06-27	$47.33	$48.29	$46.78	$47.70	$47.70	299,487
2023-06-26	$46.89	$47.84	$46.74	$47.10	$47.10	408,903
2023-06-23	$46.63	$47.39	$46.24	$46.82	$46.82	678,432
2023-06-22	$49.07	$49.07	$47.08	$47.30	$47.30	391,039
2023-06-21	$50.21	$50.66	$49.07	$49.10	$49.10	275,470
2023-06-20	$51.84	$51.84	$50.27	$50.50	$50.50	432,169
2023-06-16	$52.04	$52.05	$50.24	$51.88	$51.88	980,781
2023-06-15	$50.46	$52.02	$50.46	$51.48	$51.48	339,997
2023-06-14	$51.59	$52.16	$50.15	$50.70	$50.70	382,098
2023-06-13	$51.02	$52.44	$50.53	$52.00	$51.55	420,568
2023-06-12	$54.35	$55.50	$50.33	$50.74	$50.30	567,750
2023-06-09	$54.02	$54.49	$53.54	$54.42	$53.95	203,386
2023-06-08	$54.68	$54.68	$52.94	$54.32	$53.85	210,799
2023-06-07	$53.95	$55.64	$53.41	$54.89	$54.42	350,027
2023-06-06	$52.18	$55.04	$51.70	$53.42	$52.96	364,760
2023-06-05	$52.35	$52.35	$50.58	$51.12	$50.68	240,100
2023-06-02	$50.99	$53.32	$50.89	$53.05	$53.05	345,546
2023-06-01	$49.85	$50.88	$49.06	$50.10	$50.10	215,580
2023-05-31	$50.33	$50.60	$48.49	$49.44	$49.44	269,586
2023-05-30	$49.77	$50.64	$49.06	$50.63	$50.63	194,083
2023-05-26	$48.58	$49.77	$47.97	$49.54	$49.54	165,515
2023-05-25	$48.68	$49.10	$47.60	$48.65	$48.65	241,917
2023-05-24	$49.73	$49.73	$48.77	$49.01	$49.01	153,675
2023-05-23	$49.41	$50.81	$49.26	$49.69	$49.69	255,958
2023-05-22	$48.02	$49.72	$47.73	$49.66	$49.66	306,852
2023-05-19	$48.94	$49.32	$46.76	$47.79	$47.79	290,343
2023-05-18	$47.69	$48.91	$47.43	$48.56	$48.56	260,390
2023-05-17	$46.77	$48.51	$46.10	$48.40	$48.40	366,125
2023-05-16	$46.51	$46.71	$45.69	$45.69	$45.69	177,602
2023-05-15	$45.32	$46.69	$44.97	$46.54	$46.54	200,185
2023-05-12	$45.13	$45.24	$44.26	$45.22	$45.22	272,968
2023-05-11	$45.80	$46.00	$44.83	$44.86	$44.86	406,345
2023-05-10	$47.59	$47.71	$45.79	$46.48	$46.48	203,056
2023-05-09	$47.00	$47.61	$46.29	$46.72	$46.72	227,676
2023-05-08	$49.00	$49.30	$47.13	$47.51	$47.51	214,976
2023-05-05	$48.70	$48.79	$47.49	$48.54	$48.54	395,897
2023-05-04	$46.87	$48.30	$46.30	$47.33	$47.33	697,875
2023-05-03	$47.49	$49.88	$47.49	$48.44	$48.44	805,322
2023-05-02	$48.36	$48.36	$45.91	$47.50	$47.50	751,849
2023-05-01	$49.65	$49.88	$48.54	$48.77	$48.77	360,338
2023-04-28	$48.64	$50.49	$48.41	$49.96	$49.96	2,862,520
2023-04-27	$46.57	$48.90	$46.55	$48.84	$48.84	667,636
2023-04-26	$45.53	$46.92	$45.53	$46.50	$46.50	630,616
2023-04-25	$47.00	$48.25	$45.72	$46.15	$46.15	572,668
2023-04-24	$47.08	$47.93	$47.08	$47.20	$47.20	358,920
2023-04-21	$48.22	$48.22	$47.10	$47.30	$47.30	487,030
2023-04-20	$48.18	$48.45	$47.74	$48.26	$48.26	395,350
2023-04-19	$47.78	$49.03	$47.30	$48.56	$48.56	188,382
2023-04-18	$49.58	$49.69	$47.23	$47.47	$47.47	376,461
2023-04-17	$47.38	$49.48	$46.90	$49.44	$49.44	363,455
2023-04-14	$49.46	$49.92	$46.89	$47.42	$47.42	353,071
2023-04-13	$48.41	$49.22	$47.99	$48.91	$48.91	209,132
2023-04-12	$49.56	$49.56	$48.16	$48.30	$48.30	213,775
2023-04-11	$49.98	$50.13	$49.13	$49.21	$49.21	373,681
2023-04-10	$49.03	$50.30	$48.74	$49.61	$49.61	359,336
2023-04-06	$49.34	$49.55	$48.68	$49.15	$49.15	290,467
2023-04-05	$49.76	$50.15	$49.02	$49.43	$49.43	402,964
2023-04-04	$51.84	$51.84	$49.57	$50.34	$50.34	263,032
2023-04-03	$52.54	$52.81	$51.26	$51.72	$51.72	218,685
2023-03-31	$52.05	$52.77	$51.83	$52.49	$52.49	348,816
2023-03-30	$53.42	$53.42	$51.42	$51.80	$51.80	258,124
2023-03-29	$53.87	$53.93	$52.27	$53.09	$53.09	212,709
2023-03-28	$52.78	$53.58	$52.52	$53.32	$53.32	235,662
2023-03-27	$54.23	$54.23	$53.02	$53.06	$53.06	284,539
2023-03-24	$51.33	$53.62	$50.96	$53.26	$53.26	331,179
2023-03-23	$53.30	$53.84	$51.61	$51.82	$51.82	283,022
2023-03-22	$55.83	$55.83	$53.04	$53.16	$53.16	318,938
2023-03-21	$55.70	$56.99	$55.07	$55.76	$55.76	375,182
2023-03-20	$54.77	$55.74	$53.88	$54.21	$54.21	380,049
2023-03-17	$56.13	$56.13	$53.20	$53.84	$53.84	1,045,885
2023-03-16	$53.22	$57.70	$52.96	$56.55	$56.55	425,421
2023-03-15	$51.16	$55.12	$51.00	$53.97	$53.97	515,924
2023-03-14	$55.55	$57.13	$53.67	$54.06	$54.06	667,651
2023-03-13	$51.61	$55.33	$48.99	$51.95	$51.95	783,800
2023-03-10	$53.70	$55.32	$52.25	$54.21	$54.21	479,290
2023-03-09	$56.53	$56.53	$54.20	$54.33	$54.33	353,302
2023-03-08	$56.75	$57.38	$56.30	$56.84	$56.84	165,260
2023-03-07	$58.03	$58.20	$56.41	$56.61	$56.61	196,620
2023-03-06	$59.66	$60.13	$58.17	$58.19	$58.19	318,270
2023-03-03	$59.60	$59.75	$58.40	$59.66	$59.66	167,967
2023-03-02	$59.87	$59.87	$58.71	$59.41	$59.41	114,608
2023-03-01	$60.55	$61.00	$60.06	$60.31	$60.31	272,639
2023-02-28	$60.71	$61.46	$60.71	$61.05	$61.05	381,825
2023-02-27	$60.46	$61.41	$60.26	$60.68	$60.68	201,301
2023-02-24	$59.62	$60.26	$59.34	$60.25	$60.25	220,707
2023-02-23	$59.73	$60.64	$59.39	$60.17	$60.17	187,695
2023-02-22	$60.04	$60.51	$59.48	$59.68	$59.68	196,109
2023-02-21	$60.22	$60.54	$59.67	$59.95	$59.95	161,873
2023-02-17	$60.40	$60.85	$59.93	$60.82	$60.82	118,011
2023-02-16	$60.28	$60.84	$60.10	$60.36	$60.36	111,618
2023-02-15	$59.47	$60.82	$59.47	$60.79	$60.79	131,733
2023-02-14	$60.64	$61.00	$59.81	$59.93	$59.93	153,611
2023-02-13	$61.22	$61.27	$60.70	$60.96	$60.96	153,784
2023-02-10	$60.62	$61.38	$60.21	$61.30	$61.30	153,385
2023-02-09	$61.65	$61.83	$60.69	$60.75	$60.75	103,806
2023-02-08	$61.73	$62.30	$61.33	$61.46	$61.46	168,783
2023-02-07	$61.11	$62.37	$61.08	$62.36	$62.36	196,198
2023-02-06	$62.27	$62.89	$61.16	$61.54	$61.54	177,369
2023-02-03	$61.86	$62.91	$61.75	$62.53	$62.53	298,744
2023-02-02	$59.06	$62.20	$59.06	$62.20	$62.20	333,027
2023-02-01	$57.41	$59.05	$57.27	$58.39	$58.39	326,111
2023-01-31	$55.89	$57.71	$55.66	$57.71	$57.71	929,055
2023-01-30	$55.66	$56.07	$55.47	$55.59	$55.59	190,692
2023-01-27	$55.13	$56.18	$55.07	$55.87	$55.87	222,468
2023-01-26	$55.39	$55.75	$54.63	$55.13	$55.13	283,696
2023-01-25	$58.94	$60.12	$55.07	$55.10	$55.10	327,005
2023-01-24	$61.00	$61.98	$59.96	$60.05	$60.05	155,599
2023-01-23	$60.87	$61.59	$60.50	$60.87	$60.87	153,920
2023-01-20	$60.40	$61.06	$59.87	$60.94	$60.94	392,567
2023-01-19	$60.00	$60.49	$59.55	$60.01	$60.01	227,318
2023-01-18	$62.54	$62.54	$59.96	$60.54	$60.54	252,533
2023-01-17	$64.19	$64.19	$62.81	$62.88	$62.88	148,315
2023-01-13	$63.93	$64.86	$63.37	$64.25	$64.25	355,158
2023-01-12	$64.19	$64.86	$63.70	$64.39	$64.39	127,428
2023-01-11	$63.96	$64.57	$63.27	$64.08	$64.08	157,402
2023-01-10	$63.36	$64.43	$63.17	$64.06	$64.06	203,430
2023-01-09	$63.84	$64.38	$63.00	$63.39	$63.39	138,024
2023-01-06	$62.26	$64.05	$62.11	$63.82	$63.82	129,130
2023-01-05	$62.12	$62.12	$61.12	$61.77	$61.77	124,010
2023-01-04	$62.79	$63.18	$61.77	$62.07	$62.07	233,786
2023-01-03	$62.90	$63.42	$62.00	$62.24	$62.24	267,021
2022-12-30	$62.92	$63.14	$62.38	$62.95	$62.95	147,577
2022-12-29	$62.24	$63.40	$62.01	$63.17	$63.17	178,401
2022-12-28	$62.68	$62.68	$61.70	$61.71	$61.71	113,843
2022-12-27	$62.11	$62.75	$62.05	$62.42	$62.42	102,681
2022-12-23	$61.48	$62.48	$61.48	$62.28	$62.28	100,021
2022-12-22	$61.50	$61.66	$60.46	$61.63	$61.63	151,487
2022-12-21	$61.39	$62.17	$61.29	$61.79	$61.79	228,639
2022-12-20	$60.83	$61.51	$60.61	$61.03	$61.03	242,756
2022-12-19	$59.77	$60.52	$59.77	$60.35	$60.35	232,916
2022-12-16	$58.28	$59.97	$58.28	$59.92	$59.92	641,676
2022-12-15	$59.23	$59.67	$58.41	$58.94	$58.94	211,975
2022-12-14	$61.10	$61.41	$59.72	$59.77	$59.77	218,307
2022-12-13	$62.57	$63.63	$61.43	$61.62	$61.17	313,129
2022-12-12	$62.08	$62.44	$61.46	$61.95	$61.50	234,407
2022-12-09	$61.75	$62.14	$61.59	$61.82	$61.37	132,264
2022-12-08	$62.33	$62.52	$61.72	$62.13	$61.68	107,432
2022-12-07	$62.07	$62.81	$61.86	$62.02	$61.57	100,683
2022-12-06	$62.49	$62.72	$61.84	$62.35	$61.89	153,349
2022-12-05	$64.51	$64.72	$62.05	$62.47	$62.01	199,771
2022-12-02	$64.43	$65.27	$64.35	$65.20	$65.20	100,673
2022-12-01	$65.40	$65.40	$64.16	$64.91	$64.91	152,490
2022-11-30	$63.65	$65.22	$62.93	$65.14	$65.14	298,333
2022-11-29	$63.63	$64.21	$63.50	$63.80	$63.80	94,731
2022-11-28	$65.13	$65.13	$63.54	$63.85	$63.85	130,772
2022-11-25	$65.14	$65.48	$64.86	$65.20	$65.20	57,747
2022-11-23	$64.66	$65.28	$64.50	$64.70	$64.70	116,727
2022-11-22	$64.80	$65.14	$64.24	$64.78	$64.78	151,333
2022-11-21	$64.19	$64.44	$64.02	$64.40	$64.40	120,521
2022-11-18	$64.77	$64.84	$63.80	$63.96	$63.96	163,286
2022-11-17	$64.02	$64.25	$63.25	$63.68	$63.68	134,007
2022-11-16	$65.54	$65.54	$64.18	$64.31	$64.31	135,105
2022-11-15	$64.88	$65.93	$64.75	$65.38	$65.38	169,216
2022-11-14	$65.27	$65.56	$64.37	$64.37	$64.37	145,277
2022-11-11	$65.34	$65.40	$64.36	$65.31	$65.31	260,335
2022-11-10	$63.56	$65.35	$63.51	$65.08	$65.08	240,332
2022-11-09	$62.52	$62.72	$61.92	$62.32	$62.32	137,559
2022-11-08	$63.17	$63.57	$62.35	$62.53	$62.53	154,635
2022-11-07	$63.71	$64.26	$63.03	$63.17	$63.17	157,182
2022-11-04	$62.36	$63.71	$62.11	$63.69	$63.69	181,374
2022-11-03	$62.48	$62.48	$61.25	$61.81	$61.81	339,598
2022-11-02	$62.64	$64.32	$62.26	$62.86	$62.86	352,955
2022-11-01	$62.91	$63.34	$62.21	$62.71	$62.71	227,821
2022-10-31	$61.98	$62.65	$61.49	$62.43	$62.43	858,356
2022-10-28	$61.21	$62.03	$60.93	$61.98	$61.98	239,175
2022-10-27	$60.45	$61.73	$60.45	$60.79	$60.79	187,694
2022-10-26	$60.50	$61.07	$59.63	$60.07	$60.07	199,239
2022-10-25	$59.65	$60.63	$59.40	$60.10	$60.10	315,999
2022-10-24	$61.44	$61.75	$60.04	$60.33	$60.33	297,561
2022-10-21	$60.21	$61.12	$59.21	$60.94	$60.94	294,072
2022-10-20	$63.08	$63.08	$59.80	$60.05	$60.05	355,823
2022-10-19	$63.38	$64.12	$62.46	$63.14	$63.14	306,993
2022-10-18	$64.69	$64.72	$63.59	$63.90	$63.90	218,024
2022-10-17	$63.70	$63.87	$62.96	$63.69	$63.69	197,666
2022-10-14	$63.70	$64.12	$62.53	$62.89	$62.89	179,395
2022-10-13	$60.17	$63.39	$60.03	$63.03	$63.03	181,547
2022-10-12	$61.47	$61.98	$60.64	$60.95	$60.95	190,093
2022-10-11	$60.83	$62.03	$60.69	$61.55	$61.55	258,175
2022-10-10	$61.06	$61.25	$60.59	$60.80	$60.80	139,237
2022-10-07	$61.66	$61.66	$60.49	$60.60	$60.60	200,704
2022-10-06	$62.26	$62.47	$61.76	$62.13	$62.13	138,313
2022-10-05	$61.92	$63.02	$61.92	$62.37	$62.37	186,446
2022-10-04	$61.60	$63.15	$61.60	$62.82	$62.82	208,602
2022-10-03	$60.43	$61.48	$60.00	$61.02	$61.02	236,087
2022-09-30	$61.16	$61.65	$60.01	$60.08	$60.08	344,896
2022-09-29	$61.62	$61.65	$60.48	$60.97	$60.97	263,281
2022-09-28	$62.28	$62.67	$61.51	$61.96	$61.96	389,710
2022-09-27	$64.72	$64.84	$61.88	$62.02	$62.02	305,424
2022-09-26	$63.57	$64.67	$63.37	$64.20	$64.20	247,611
2022-09-23	$63.63	$63.99	$63.09	$63.92	$63.92	201,875
2022-09-22	$64.53	$64.53	$63.45	$64.02	$64.02	146,065
2022-09-21	$66.32	$66.32	$64.63	$64.63	$64.63	247,126
2022-09-20	$64.69	$66.01	$64.69	$65.73	$65.73	235,455
2022-09-19	$63.54	$65.58	$63.54	$65.25	$65.25	191,890
2022-09-16	$63.06	$64.00	$62.38	$63.85	$63.85	573,317
2022-09-15	$62.74	$63.94	$62.43	$63.37	$63.37	180,519
2022-09-14	$62.83	$62.96	$62.11	$62.76	$62.76	228,305
2022-09-13	$64.70	$64.73	$63.01	$63.38	$62.94	229,820
2022-09-12	$65.19	$65.53	$64.61	$65.49	$65.03	238,569
2022-09-09	$64.49	$65.37	$64.24	$64.99	$64.99	169,314
2022-09-08	$63.83	$64.53	$63.49	$64.39	$64.39	195,978
2022-09-07	$63.37	$64.14	$63.18	$64.11	$64.11	211,421
2022-09-06	$64.90	$64.90	$62.88	$63.52	$63.52	199,666
2022-09-02	$65.69	$66.09	$64.46	$64.80	$64.80	136,092
2022-09-01	$65.45	$65.58	$64.88	$65.26	$65.26	148,641
2022-08-31	$65.92	$65.92	$65.08	$65.38	$65.38	140,161
2022-08-30	$66.19	$66.35	$65.47	$65.94	$65.94	140,200
2022-08-29	$66.97	$66.97	$65.89	$65.96	$65.96	179,411
2022-08-26	$68.49	$68.68	$67.44	$67.56	$67.56	220,607
2022-08-25	$67.47	$68.26	$67.22	$68.13	$68.13	168,256
2022-08-24	$67.60	$67.74	$66.64	$67.39	$67.39	151,098
2022-08-23	$68.66	$69.56	$67.93	$67.93	$67.93	128,258
2022-08-22	$69.84	$69.84	$68.49	$68.66	$68.66	168,847
2022-08-19	$71.42	$71.42	$70.12	$70.52	$70.52	214,312
2022-08-18	$72.21	$72.21	$71.37	$71.63	$71.63	138,758
2022-08-17	$71.81	$72.58	$71.69	$72.20	$72.20	148,551
2022-08-16	$71.50	$72.86	$71.50	$72.52	$72.52	162,641
2022-08-15	$70.91	$71.99	$70.72	$71.98	$71.98	130,637
2022-08-12	$70.40	$71.50	$70.24	$71.46	$71.46	120,590
2022-08-11	$69.99	$70.31	$69.28	$70.29	$70.29	119,399
2022-08-10	$69.34	$69.64	$69.04	$69.20	$69.20	162,395
2022-08-09	$68.37	$68.47	$67.86	$68.46	$68.46	144,460
2022-08-08	$68.32	$68.50	$67.64	$67.99	$67.99	114,581
2022-08-05	$67.50	$68.39	$67.34	$68.15	$68.15	126,281
2022-08-04	$68.72	$68.90	$67.58	$67.70	$67.70	122,501
2022-08-03	$68.16	$69.27	$67.49	$68.73	$68.73	252,248
2022-08-02	$68.04	$68.38	$67.63	$67.82	$67.82	160,580
2022-08-01	$67.19	$68.61	$66.78	$68.07	$68.07	201,730
2022-07-29	$66.80	$67.48	$66.80	$67.33	$67.33	431,293
2022-07-28	$66.36	$67.00	$65.91	$66.80	$66.80	157,985
2022-07-27	$66.08	$67.03	$65.77	$66.44	$66.44	189,142
2022-07-26	$65.95	$66.74	$65.83	$66.10	$66.10	196,158
2022-07-25	$66.12	$66.14	$65.10	$66.07	$66.07	269,758
2022-07-22	$65.83	$65.83	$64.82	$65.43	$65.43	199,767
2022-07-21	$64.70	$65.79	$64.58	$65.79	$65.79	145,386
2022-07-20	$64.43	$65.50	$64.43	$65.17	$65.17	160,120
2022-07-19	$63.69	$65.21	$63.69	$64.88	$64.88	189,190
2022-07-18	$63.48	$64.09	$62.92	$63.15	$63.15	124,005
2022-07-15	$62.73	$63.50	$62.31	$63.12	$63.12	160,522
2022-07-14	$61.46	$62.01	$60.94	$61.86	$61.86	121,474
2022-07-13	$63.17	$63.17	$62.17	$62.40	$62.40	93,925
2022-07-12	$63.16	$64.22	$63.13	$63.43	$63.43	203,364
2022-07-11	$63.65	$64.02	$63.34	$63.86	$63.86	164,964
2022-07-08	$64.26	$64.26	$63.31	$63.95	$63.95	122,742
2022-07-07	$64.79	$65.02	$63.73	$63.83	$63.83	146,239
2022-07-06	$64.10	$64.68	$63.53	$64.41	$64.41	159,611
2022-07-05	$63.25	$64.36	$62.36	$64.36	$64.36	243,168
2022-07-01	$62.83	$64.36	$62.50	$64.25	$64.25	201,689
2022-06-30	$62.50	$63.87	$62.06	$63.28	$63.28	206,844
2022-06-29	$63.76	$63.76	$62.96	$63.22	$63.22	167,134
2022-06-28	$63.85	$64.42	$63.50	$63.50	$63.50	144,418
2022-06-27	$63.88	$63.92	$63.41	$63.53	$63.53	202,883
2022-06-24	$62.30	$63.80	$62.30	$63.73	$63.73	373,718
2022-06-23	$62.45	$62.74	$61.52	$62.17	$62.17	170,439
2022-06-22	$61.97	$62.73	$61.86	$62.56	$62.56	165,240
2022-06-21	$63.12	$63.12	$62.06	$62.46	$62.46	253,546
2022-06-17	$62.33	$62.88	$61.72	$61.78	$61.78	338,855
2022-06-16	$61.94	$62.13	$61.08	$61.45	$61.45	246,607
2022-06-15	$62.85	$63.64	$62.45	$62.64	$62.64	197,598
2022-06-14	$62.11	$62.84	$61.65	$62.16	$62.16	189,477
2022-06-13	$62.45	$63.62	$62.42	$62.68	$62.25	200,531
2022-06-10	$63.72	$63.95	$62.84	$63.39	$62.95	160,352
2022-06-09	$66.00	$66.31	$64.26	$64.28	$63.84	180,050
2022-06-08	$66.74	$66.91	$65.81	$66.12	$65.67	121,016
2022-06-07	$66.67	$67.94	$66.37	$67.36	$66.90	135,193
2022-06-06	$67.72	$68.02	$66.93	$67.22	$66.76	237,635
2022-06-03	$67.13	$67.69	$67.09	$67.17	$66.71	175,652
2022-06-02	$66.02	$67.42	$65.14	$67.40	$66.94	197,754
2022-06-01	$65.80	$66.44	$64.83	$65.90	$65.45	169,917
2022-05-31	$65.63	$66.29	$64.87	$66.00	$65.55	179,731
2022-05-27	$66.07	$66.35	$65.44	$66.33	$65.87	147,142
2022-05-26	$65.21	$65.94	$65.11	$65.70	$65.25	145,747
2022-05-25	$64.32	$65.47	$64.32	$64.62	$64.18	149,969
2022-05-24	$64.39	$64.82	$63.26	$64.45	$64.01	183,851
2022-05-23	$64.73	$65.57	$64.37	$64.60	$64.16	194,338
2022-05-20	$63.29	$64.00	$62.41	$63.96	$63.52	284,698
2022-05-19	$63.14	$63.97	$62.88	$62.97	$62.54	321,692
2022-05-18	$63.44	$63.81	$63.05	$63.66	$63.22	295,217
2022-05-17	$63.39	$64.36	$63.39	$64.23	$63.79	215,464
2022-05-16	$62.90	$63.47	$62.28	$62.93	$62.50	227,532
2022-05-13	$64.15	$64.33	$62.85	$63.50	$63.06	188,406
2022-05-12	$63.37	$63.74	$62.08	$63.68	$63.24	204,979
2022-05-11	$64.74	$65.06	$63.27	$63.37	$62.93	198,258
2022-05-10	$65.34	$65.72	$63.19	$64.20	$63.76	277,499
2022-05-09	$63.94	$65.37	$63.94	$64.89	$64.44	251,445
2022-05-06	$65.29	$65.29	$63.62	$64.67	$64.23	274,614
2022-05-05	$66.20	$66.43	$64.72	$65.38	$64.93	188,799
2022-05-04	$64.31	$67.07	$64.26	$66.97	$66.51	288,823
2022-05-03	$62.89	$64.84	$62.51	$64.27	$63.83	297,778
2022-05-02	$63.15	$64.55	$62.46	$63.12	$62.69	442,560
2022-04-29	$66.15	$66.46	$64.21	$64.40	$63.96	873,137
2022-04-28	$67.00	$67.35	$65.83	$66.45	$65.99	254,545
2022-04-27	$66.80	$67.28	$66.10	$66.41	$65.95	318,672
2022-04-26	$67.92	$69.06	$66.89	$67.04	$66.58	243,339
2022-04-25	$67.99	$68.85	$66.85	$68.75	$68.28	318,672
2022-04-22	$69.39	$69.40	$67.80	$67.84	$67.37	219,425
2022-04-21	$70.35	$70.63	$69.05	$69.32	$68.84	183,097
2022-04-20	$69.96	$70.45	$69.74	$69.75	$69.27	106,209
2022-04-19	$68.00	$69.56	$68.00	$69.26	$68.78	216,982
2022-04-18	$67.35	$68.20	$67.24	$67.66	$67.20	129,316
2022-04-14	$68.78	$69.23	$67.67	$67.87	$67.40	174,408
2022-04-13	$68.04	$68.82	$67.59	$68.81	$68.34	133,199
2022-04-12	$67.91	$68.69	$67.57	$67.95	$67.48	209,062
2022-04-11	$67.66	$68.77	$67.66	$68.00	$67.53	236,053
2022-04-08	$68.08	$68.63	$67.53	$67.72	$67.25	175,669
2022-04-07	$68.70	$68.70	$67.78	$68.03	$67.56	261,202
2022-04-06	$68.82	$69.35	$68.45	$68.65	$68.18	231,838
2022-04-05	$69.86	$70.41	$68.83	$69.10	$68.63	194,132
2022-04-04	$70.73	$70.73	$69.22	$69.95	$69.47	230,259
2022-04-01	$70.83	$71.13	$70.06	$70.99	$70.50	406,158
2022-03-31	$70.19	$71.02	$69.99	$70.15	$69.67	209,596
2022-03-30	$71.85	$72.07	$69.87	$70.44	$69.96	167,134
2022-03-29	$71.86	$72.21	$70.74	$71.81	$71.32	242,813
2022-03-28	$70.77	$70.89	$69.78	$70.80	$70.31	144,595
2022-03-25	$70.21	$71.30	$70.06	$71.04	$70.55	120,520
2022-03-24	$69.90	$70.39	$69.23	$69.98	$69.50	123,000
2022-03-23	$70.98	$71.49	$69.22	$69.47	$68.99	194,320
2022-03-22	$72.09	$72.55	$71.52	$71.63	$71.14	140,134
2022-03-21	$71.99	$72.63	$70.66	$71.45	$70.96	154,991
2022-03-18	$72.34	$72.34	$69.82	$71.64	$71.15	413,804
2022-03-17	$71.62	$72.33	$70.91	$71.85	$71.36	165,941
2022-03-16	$72.21	$72.79	$71.35	$72.66	$72.16	264,834
2022-03-15	$73.14	$73.61	$71.07	$71.78	$71.29	179,334
2022-03-14	$71.87	$73.04	$71.40	$72.51	$72.01	199,783
2022-03-11	$72.26	$73.34	$71.35	$71.45	$70.54	448,686
2022-03-10	$70.38	$72.17	$70.38	$72.07	$71.15	114,914
2022-03-09	$72.02	$72.76	$71.27	$71.34	$70.43	171,175
2022-03-08	$71.42	$72.60	$70.71	$70.73	$69.83	224,223
2022-03-07	$72.57	$72.81	$70.65	$70.86	$69.96	228,759
2022-03-04	$72.42	$73.01	$71.95	$72.55	$71.63	170,298
2022-03-03	$73.40	$74.05	$72.80	$73.82	$72.88	156,215
2022-03-02	$71.67	$73.75	$71.67	$73.40	$72.47	155,707
2022-03-01	$72.38	$72.77	$70.07	$70.95	$70.05	268,742
2022-02-28	$71.52	$73.20	$71.45	$72.94	$72.01	206,933
2022-02-25	$71.40	$73.14	$71.35	$72.59	$71.67	170,321
2022-02-24	$70.47	$70.93	$68.82	$70.72	$69.82	204,573
2022-02-23	$73.89	$74.05	$71.72	$71.93	$71.01	134,775
2022-02-22	$73.35	$74.02	$72.91	$73.08	$72.15	161,107
2022-02-18	$71.82	$73.52	$71.82	$73.28	$72.35	200,959
2022-02-17	$72.91	$72.91	$71.69	$72.02	$71.10	146,401
2022-02-16	$73.09	$73.83	$72.70	$73.45	$72.52	137,771
2022-02-15	$72.68	$73.70	$72.41	$73.29	$72.36	150,125
2022-02-14	$72.19	$72.65	$71.48	$72.10	$71.18	238,943
2022-02-11	$71.68	$72.66	$71.14	$71.72	$70.81	183,080
2022-02-10	$71.65	$72.43	$71.10	$71.84	$70.93	180,111
2022-02-09	$73.73	$73.73	$71.72	$72.14	$71.22	165,847
2022-02-08	$72.32	$73.77	$72.00	$73.52	$72.58	202,082
2022-02-07	$71.76	$71.91	$71.37	$71.65	$70.74	173,566
2022-02-04	$71.24	$72.38	$70.96	$71.98	$71.06	155,371
2022-02-03	$71.05	$72.00	$70.81	$71.33	$70.42	191,293
2022-02-02	$71.28	$71.51	$70.53	$70.88	$69.98	223,358
2022-02-01	$71.24	$71.83	$70.04	$71.69	$70.78	216,330
2022-01-31	$70.78	$71.51	$69.57	$71.42	$70.51	839,685
2022-01-28	$70.89	$71.82	$69.48	$71.44	$70.53	278,919
2022-01-27	$71.95	$73.21	$70.28	$70.98	$70.08	302,458
2022-01-26	$74.56	$74.68	$71.01	$71.68	$70.77	308,563
2022-01-25	$73.54	$75.02	$72.35	$74.13	$73.19	326,775
2022-01-24	$70.66	$74.02	$70.66	$73.55	$72.61	454,965
2022-01-21	$71.60	$73.56	$71.05	$71.13	$70.22	400,012
2022-01-20	$73.92	$74.75	$71.67	$71.87	$70.96	298,072
2022-01-19	$76.29	$76.87	$74.20	$74.33	$73.38	157,523
2022-01-18	$77.96	$78.00	$76.18	$76.38	$75.41	175,658
2022-01-14	$76.27	$77.81	$75.75	$77.75	$76.76	155,475
2022-01-13	$76.83	$77.86	$76.55	$76.87	$75.89	139,517
2022-01-12	$76.78	$77.56	$75.83	$76.46	$75.49	250,628
2022-01-11	$78.00	$78.00	$76.11	$76.58	$75.61	140,467
2022-01-10	$77.90	$78.00	$76.87	$77.89	$76.90	209,856
2022-01-07	$77.63	$77.78	$76.61	$77.22	$76.24	297,776
2022-01-06	$76.31	$77.49	$75.90	$77.30	$76.32	157,871
2022-01-05	$76.48	$77.03	$75.35	$75.47	$74.51	168,722
2022-01-04	$75.77	$77.00	$75.48	$76.04	$75.07	170,655
2022-01-03	$74.87	$76.09	$74.30	$75.12	$74.16	195,956
2021-12-31	$74.26	$74.73	$73.83	$74.48	$73.53	135,152
2021-12-30	$74.98	$75.47	$74.29	$74.48	$73.53	140,423
2021-12-29	$74.91	$75.41	$73.94	$74.88	$73.93	118,711
2021-12-28	$74.59	$75.48	$74.59	$74.87	$73.92	113,610
2021-12-27	$74.45	$74.96	$73.81	$74.91	$73.96	148,601
2021-12-23	$74.28	$74.95	$74.10	$74.17	$73.23	115,306
2021-12-22	$73.71	$73.84	$72.77	$73.82	$72.88	150,359
2021-12-21	$72.65	$74.07	$72.65	$73.76	$72.82	178,963
2021-12-20	$71.55	$72.00	$70.57	$71.88	$70.97	245,541
2021-12-17	$72.54	$73.60	$71.39	$72.41	$71.49	824,299
2021-12-16	$72.61	$74.69	$72.11	$73.24	$72.31	335,712
2021-12-15	$73.44	$73.88	$71.68	$71.77	$70.86	551,828
2021-12-14	$73.18	$74.87	$73.18	$73.32	$72.39	205,390
2021-12-13	$73.46	$74.17	$73.01	$73.42	$72.06	247,206
2021-12-10	$73.27	$74.18	$72.73	$74.06	$72.69	128,912
2021-12-09	$72.64	$73.61	$72.40	$73.04	$71.69	182,051
2021-12-08	$72.77	$73.45	$72.32	$73.35	$71.99	145,450
2021-12-07	$74.16	$74.34	$72.28	$72.83	$71.48	151,336
2021-12-06	$72.67	$74.81	$72.18	$73.78	$72.42	173,031
2021-12-03	$72.78	$72.78	$71.34	$71.64	$70.32	179,634
2021-12-02	$71.46	$73.19	$71.43	$72.46	$71.12	144,004
2021-12-01	$72.37	$73.26	$70.61	$70.61	$69.31	157,637
2021-11-30	$70.30	$71.19	$69.97	$70.66	$69.35	199,133
2021-11-29	$72.64	$72.64	$71.01	$71.10	$69.79	160,055
2021-11-26	$72.50	$73.64	$70.97	$71.83	$70.50	147,251
2021-11-24	$75.39	$75.60	$74.66	$74.79	$73.41	110,673
2021-11-23	$76.51	$76.95	$75.58	$75.71	$74.31	191,781
2021-11-22	$75.74	$77.70	$75.56	$76.17	$74.76	226,260
2021-11-19	$73.38	$75.04	$72.99	$74.84	$73.46	181,830
2021-11-18	$73.58	$74.65	$73.12	$74.13	$72.76	155,096
2021-11-17	$74.09	$74.50	$72.71	$73.59	$72.23	127,774
2021-11-16	$74.09	$74.51	$73.63	$74.32	$72.95	123,105
2021-11-15	$74.63	$74.91	$73.84	$74.09	$72.72	153,437
2021-11-12	$75.33	$75.42	$73.97	$74.18	$72.81	103,033
2021-11-11	$74.66	$75.44	$74.40	$75.04	$73.65	108,631
2021-11-10	$74.42	$75.00	$74.34	$74.77	$73.39	106,766
2021-11-09	$74.18	$74.62	$73.68	$74.21	$72.84	125,068
2021-11-08	$75.34	$75.52	$74.17	$74.54	$73.16	135,260
2021-11-05	$74.38	$75.25	$74.18	$74.82	$73.44	160,868
2021-11-04	$74.55	$74.55	$73.08	$73.63	$72.27	145,855
2021-11-03	$72.88	$75.19	$72.67	$74.62	$73.24	173,135
2021-11-02	$74.18	$74.37	$73.02	$73.19	$71.84	121,026
2021-11-01	$72.16	$74.02	$72.11	$73.87	$72.50	196,599
2021-10-29	$71.98	$72.26	$71.05	$71.67	$70.35	1,002,387
2021-10-28	$70.31	$71.72	$70.31	$71.63	$70.31	231,655
2021-10-27	$71.80	$71.80	$70.11	$70.11	$68.81	234,368
2021-10-26	$73.86	$73.86	$72.26	$72.34	$71.00	259,614
2021-10-25	$73.14	$73.73	$71.90	$73.71	$72.35	301,734
2021-10-22	$72.80	$73.60	$72.56	$73.57	$72.21	177,756
2021-10-21	$72.34	$72.71	$71.62	$72.66	$71.32	205,705
2021-10-20	$70.85	$72.28	$70.85	$72.15	$70.82	153,455
2021-10-19	$70.98	$71.04	$70.22	$71.00	$69.69	101,977
2021-10-18	$70.62	$71.39	$70.47	$70.60	$69.30	115,485
2021-10-15	$72.42	$72.45	$70.72	$70.82	$69.51	190,664
2021-10-14	$70.96	$71.50	$70.45	$71.45	$70.13	117,856
2021-10-13	$71.04	$71.24	$69.98	$70.27	$68.97	114,384
2021-10-12	$70.61	$71.23	$70.30	$71.07	$69.76	112,300
2021-10-11	$72.28	$72.44	$70.83	$70.84	$69.53	156,653
2021-10-08	$71.56	$72.28	$71.40	$71.91	$70.58	170,870
2021-10-07	$70.99	$71.73	$70.81	$71.58	$70.26	176,938
2021-10-06	$70.14	$70.70	$68.96	$70.58	$69.28	201,325
2021-10-05	$70.91	$71.35	$69.71	$70.77	$69.46	278,460
2021-10-04	$69.45	$70.58	$69.02	$70.28	$68.98	221,226
2021-10-01	$68.95	$69.86	$68.19	$69.24	$67.96	380,766
2021-09-30	$69.79	$69.79	$68.42	$68.42	$67.16	188,032
2021-09-29	$68.50	$69.74	$67.93	$69.31	$68.03	193,461
2021-09-28	$69.01	$69.72	$67.95	$68.27	$67.01	193,764
2021-09-27	$67.71	$69.51	$67.51	$68.65	$67.38	173,140
2021-09-24	$66.06	$67.66	$66.06	$67.25	$66.01	193,655
2021-09-23	$66.30	$67.46	$66.30	$66.50	$65.27	151,701
2021-09-22	$66.23	$66.41	$65.53	$65.63	$64.42	167,517
2021-09-21	$66.16	$66.33	$65.51	$65.53	$64.32	165,733
2021-09-20	$65.82	$66.02	$65.00	$65.73	$64.52	296,819
2021-09-17	$66.39	$67.60	$66.05	$67.13	$65.89	926,496
2021-09-16	$67.38	$67.38	$65.63	$66.08	$64.86	166,685
2021-09-15	$67.32	$68.07	$66.73	$66.89	$65.65	203,364
2021-09-14	$68.18	$68.18	$66.38	$66.99	$65.75	304,104
2021-09-13	$68.27	$68.99	$67.59	$68.59	$66.89	272,792
2021-09-10	$69.49	$69.57	$67.56	$67.80	$66.12	205,685
2021-09-09	$69.79	$70.47	$69.11	$69.16	$67.45	216,461
2021-09-08	$70.51	$70.87	$69.51	$69.94	$68.21	167,741
2021-09-07	$71.98	$72.44	$70.95	$71.01	$69.25	146,561
2021-09-03	$72.49	$73.14	$71.80	$71.98	$70.20	149,119
2021-09-02	$73.50	$73.79	$72.69	$72.77	$70.97	132,138
2021-09-01	$74.27	$74.27	$73.04	$73.47	$71.65	100,913
2021-08-31	$73.62	$74.47	$73.16	$74.00	$72.17	103,953
2021-08-30	$75.36	$75.36	$73.26	$73.37	$71.55	121,724
2021-08-27	$72.99	$75.38	$72.99	$75.16	$73.30	233,023
2021-08-26	$73.97	$74.05	$72.90	$72.91	$71.11	119,373
2021-08-25	$73.99	$74.98	$73.81	$73.83	$72.00	170,846
2021-08-24	$74.83	$75.03	$73.99	$74.16	$72.33	94,198
2021-08-23	$74.36	$74.93	$74.13	$74.60	$72.75	97,509
2021-08-20	$73.17	$74.32	$72.93	$74.16	$72.33	146,139
2021-08-19	$72.96	$73.61	$72.55	$73.07	$71.26	154,173
2021-08-18	$74.06	$74.82	$73.49	$73.59	$71.77	123,441
2021-08-17	$74.35	$75.01	$73.53	$74.53	$72.69	112,035
2021-08-16	$74.62	$75.15	$73.97	$75.00	$73.14	90,475
2021-08-13	$75.48	$75.59	$74.63	$75.12	$73.26	94,577
2021-08-12	$76.13	$76.37	$75.33	$75.53	$73.66	140,141
2021-08-11	$75.35	$76.02	$74.90	$76.00	$74.12	108,177
2021-08-10	$74.19	$75.45	$73.99	$75.45	$73.58	108,214
2021-08-09	$74.24	$75.43	$73.75	$74.39	$72.55	128,256
2021-08-06	$73.63	$74.74	$73.51	$74.58	$72.73	173,995
2021-08-05	$72.03	$72.49	$71.74	$72.48	$70.69	77,389
2021-08-04	$71.40	$72.23	$71.37	$71.45	$69.68	94,665
2021-08-03	$71.34	$72.64	$70.69	$72.55	$70.76	182,112
2021-08-02	$71.95	$73.65	$71.19	$71.37	$69.60	214,209
2021-07-30	$72.40	$73.60	$71.29	$71.64	$69.87	385,480
2021-07-29	$73.00	$73.10	$72.26	$72.42	$70.63	114,583
2021-07-28	$72.02	$72.98	$71.19	$72.45	$70.66	160,416
2021-07-27	$71.44	$72.67	$71.40	$71.92	$70.14	146,382
2021-07-26	$72.63	$73.58	$71.97	$72.41	$70.62	144,896
2021-07-23	$71.42	$72.02	$70.83	$71.76	$69.98	142,417
2021-07-22	$72.09	$72.09	$70.40	$70.73	$68.98	134,257
2021-07-21	$72.04	$73.20	$71.89	$72.00	$70.22	122,606
2021-07-20	$70.81	$73.44	$70.81	$71.47	$69.70	281,200
2021-07-19	$70.55	$71.39	$70.05	$70.70	$68.95	209,200
2021-07-16	$74.25	$74.25	$71.84	$72.10	$70.32	148,930
2021-07-15	$71.89	$73.69	$71.89	$73.67	$71.85	149,195
2021-07-14	$73.01	$73.32	$72.00	$72.68	$70.88	139,090
2021-07-13	$73.83	$74.56	$72.70	$72.91	$71.11	124,716
2021-07-12	$73.11	$74.29	$72.81	$74.26	$72.42	223,217
2021-07-09	$73.17	$74.18	$72.88	$74.06	$72.23	146,078
2021-07-08	$72.05	$72.94	$71.35	$71.89	$70.11	235,654
2021-07-07	$72.71	$74.57	$72.71	$73.44	$71.62	230,801
2021-07-06	$74.64	$74.71	$72.76	$73.36	$71.54	149,083
2021-07-02	$76.18	$76.18	$74.83	$74.92	$73.07	124,700
2021-07-01	$76.09	$76.44	$75.71	$76.11	$74.23	105,001
2021-06-30	$75.42	$76.14	$75.32	$75.65	$73.78	154,181
2021-06-29	$76.50	$77.01	$75.51	$75.82	$73.94	108,433
2021-06-28	$77.87	$78.32	$75.68	$76.07	$74.19	200,490
2021-06-25	$78.51	$79.14	$78.21	$78.46	$76.52	419,902
2021-06-24	$77.54	$78.38	$76.70	$78.27	$76.33	142,748
2021-06-23	$77.70	$78.02	$77.08	$77.18	$75.27	207,495
2021-06-22	$77.64	$78.36	$76.51	$77.67	$75.75	103,512
2021-06-21	$76.31	$78.59	$76.02	$77.85	$75.92	206,852
2021-06-18	$77.40	$77.75	$75.31	$75.38	$73.52	454,681
2021-06-17	$81.47	$81.51	$78.02	$78.20	$76.27	236,092
2021-06-16	$79.44	$81.53	$78.62	$81.08	$79.07	205,936
2021-06-15	$78.70	$80.48	$78.28	$79.76	$77.79	156,561
2021-06-14	$78.42	$79.08	$77.92	$78.39	$76.45	200,963
2021-06-11	$79.25	$79.62	$78.47	$78.81	$76.45	108,178
2021-06-10	$80.62	$80.77	$78.91	$78.95	$76.59	101,921
2021-06-09	$80.74	$81.24	$79.81	$80.01	$77.61	149,363
2021-06-08	$80.14	$81.75	$80.05	$81.29	$78.86	118,374
2021-06-07	$80.51	$80.93	$80.16	$80.77	$78.35	108,804
2021-06-04	$80.58	$80.80	$79.82	$80.54	$78.13	95,753
2021-06-03	$80.23	$81.05	$79.85	$80.58	$78.17	143,163
2021-06-02	$81.77	$81.77	$80.33	$80.33	$77.93	134,388
2021-06-01	$81.69	$82.10	$81.08	$81.52	$79.08	191,965
2021-05-28	$80.87	$81.67	$79.91	$81.12	$78.69	101,828
2021-05-27	$80.78	$81.34	$80.25	$80.87	$78.45	263,733
2021-05-26	$79.34	$80.29	$78.80	$79.90	$77.51	139,929
2021-05-25	$80.85	$81.61	$78.85	$78.89	$76.53	157,481
2021-05-24	$81.84	$81.84	$80.53	$80.81	$78.39	152,984
2021-05-21	$80.71	$81.44	$80.24	$81.21	$78.78	170,582
2021-05-20	$79.49	$80.61	$78.62	$80.10	$77.70	189,784
2021-05-19	$78.57	$79.98	$77.94	$79.91	$77.52	228,361
2021-05-18	$81.40	$81.47	$79.33	$79.33	$76.95	182,258
2021-05-17	$80.54	$81.62	$80.40	$81.44	$79.00	104,062
2021-05-14	$80.42	$81.46	$80.31	$81.12	$78.69	160,919
2021-05-13	$77.12	$80.52	$77.12	$80.09	$77.69	273,212
2021-05-12	$79.48	$79.58	$77.05	$77.41	$75.09	222,279
2021-05-11	$79.38	$80.25	$78.78	$79.04	$76.67	202,343
2021-05-10	$81.48	$82.00	$80.10	$80.15	$77.75	181,845
2021-05-07	$80.18	$81.11	$80.07	$80.92	$78.50	133,840
2021-05-06	$80.40	$81.15	$79.59	$81.15	$78.72	231,164
2021-05-05	$80.00	$80.43	$79.66	$80.39	$77.98	223,104
2021-05-04	$78.27	$79.92	$78.25	$79.92	$77.53	187,997
2021-05-03	$78.14	$79.09	$77.47	$78.69	$76.33	409,587
2021-04-30	$78.25	$79.29	$76.81	$77.63	$75.31	1,310,513
2021-04-29	$78.65	$79.80	$78.36	$78.86	$76.50	296,191
2021-04-28	$78.24	$78.76	$77.90	$77.91	$75.58	192,766
2021-04-27	$78.32	$78.32	$77.10	$78.19	$75.85	280,703
2021-04-26	$79.35	$79.75	$77.56	$77.72	$75.39	199,369
2021-04-23	$76.33	$79.37	$75.47	$78.57	$76.22	275,675
2021-04-22	$77.53	$77.54	$76.16	$76.19	$73.91	214,208
2021-04-21	$75.50	$77.34	$75.40	$77.10	$74.79	192,256
2021-04-20	$76.91	$77.29	$75.34	$75.58	$73.32	168,168
2021-04-19	$77.89	$78.16	$76.63	$77.29	$74.98	168,299
2021-04-16	$78.64	$78.71	$77.30	$77.86	$75.53	136,591
2021-04-15	$77.61	$77.66	$75.92	$77.61	$75.29	123,292
2021-04-14	$76.32	$78.07	$76.32	$77.45	$75.13	103,769
2021-04-13	$77.60	$78.07	$76.23	$76.52	$74.23	155,155
2021-04-12	$78.72	$78.84	$77.93	$78.22	$75.88	164,875
2021-04-09	$78.22	$78.47	$77.53	$78.36	$76.01	144,392
2021-04-08	$76.87	$77.88	$75.90	$77.59	$75.27	282,474
2021-04-07	$77.07	$77.66	$76.41	$77.29	$74.98	289,788
2021-04-06	$77.50	$77.84	$76.51	$76.73	$74.43	142,514
2021-04-05	$78.33	$78.73	$76.74	$77.62	$75.30	154,337
2021-04-01	$76.43	$77.34	$75.85	$77.30	$74.99	285,742
2021-03-31	$77.93	$78.44	$76.70	$76.72	$74.42	347,530
2021-03-30	$78.52	$79.71	$77.93	$78.21	$75.87	247,275
2021-03-29	$78.43	$79.92	$77.63	$77.80	$75.47	249,985
2021-03-26	$78.03	$79.64	$77.60	$79.46	$77.08	193,211
2021-03-25	$75.40	$77.56	$75.09	$77.13	$74.82	161,766
2021-03-24	$76.02	$77.93	$75.45	$75.48	$73.22	261,441
2021-03-23	$76.24	$76.99	$75.11	$75.35	$73.09	235,185
2021-03-22	$78.98	$78.98	$76.40	$77.27	$74.96	202,501
2021-03-19	$78.98	$79.89	$77.80	$79.67	$77.28	898,150
2021-03-18	$79.84	$81.78	$79.05	$79.45	$77.07	185,156
2021-03-17	$79.85	$80.44	$78.31	$78.83	$76.47	182,200
2021-03-16	$78.94	$79.27	$77.76	$79.23	$76.86	160,918
2021-03-15	$82.40	$82.40	$78.82	$79.66	$77.28	212,625
2021-03-12	$81.05	$82.53	$80.78	$82.46	$79.99	343,897
2021-03-11	$78.94	$80.48	$78.94	$80.43	$77.63	210,115
2021-03-10	$78.05	$80.01	$78.05	$79.43	$76.66	348,364
2021-03-09	$77.16	$79.45	$75.04	$78.05	$75.33	320,127
2021-03-08	$76.36	$78.05	$75.41	$77.76	$75.05	294,056
2021-03-05	$74.74	$75.36	$73.64	$75.27	$72.65	252,504
2021-03-04	$73.05	$75.26	$72.44	$73.24	$70.69	222,859
2021-03-03	$72.28	$74.95	$72.13	$73.16	$70.61	194,968
2021-03-02	$72.67	$72.82	$71.45	$71.91	$69.40	161,109
2021-03-01	$72.56	$73.05	$71.89	$72.94	$70.40	176,488
2021-02-26	$72.15	$72.62	$70.98	$71.19	$68.71	227,764
2021-02-25	$74.40	$74.56	$72.33	$72.52	$69.99	172,300
2021-02-24	$72.82	$73.99	$72.79	$73.66	$71.09	215,299
2021-02-23	$72.06	$73.00	$71.10	$72.28	$69.76	216,414
2021-02-22	$69.69	$71.87	$69.47	$71.79	$69.29	270,527
2021-02-19	$70.12	$70.21	$69.58	$70.00	$67.56	257,018
2021-02-18	$69.68	$70.18	$69.23	$69.67	$67.24	223,836
2021-02-17	$70.05	$70.37	$69.55	$69.96	$67.52	206,684
2021-02-16	$70.77	$70.86	$69.92	$70.33	$67.88	152,314
2021-02-12	$70.10	$70.89	$69.44	$70.05	$67.61	137,112
2021-02-11	$70.37	$71.26	$68.97	$70.14	$67.70	232,162
2021-02-10	$71.20	$71.40	$70.02	$70.25	$67.80	259,349
2021-02-09	$69.22	$71.00	$69.21	$70.98	$68.51	211,605
2021-02-08	$68.59	$69.61	$67.74	$69.60	$67.17	220,529
2021-02-05	$68.61	$68.64	$67.06	$68.29	$65.91	158,762
2021-02-04	$66.87	$68.60	$66.87	$68.18	$65.80	228,295
2021-02-03	$66.58	$66.98	$65.73	$66.71	$64.38	194,810
2021-02-02	$66.64	$67.42	$65.84	$66.92	$64.59	217,813
2021-02-01	$65.24	$66.29	$64.24	$65.98	$63.68	210,432
2021-01-29	$65.58	$66.14	$64.33	$64.85	$62.59	781,297
2021-01-28	$66.51	$67.10	$65.43	$65.78	$63.49	370,655
2021-01-27	$66.19	$67.24	$64.74	$65.53	$63.25	373,012
2021-01-26	$68.25	$68.65	$66.81	$67.42	$65.07	334,501
2021-01-25	$69.12	$70.62	$66.62	$67.94	$65.57	548,949
2021-01-22	$67.45	$70.60	$66.97	$70.58	$68.12	366,866
2021-01-21	$68.83	$69.01	$67.40	$68.00	$65.63	259,668
2021-01-20	$68.03	$69.18	$67.38	$68.70	$66.31	325,298
2021-01-19	$68.88	$69.00	$67.58	$68.25	$65.87	277,841
2021-01-15	$66.62	$68.62	$66.61	$68.40	$66.02	395,694
2021-01-14	$66.91	$68.55	$66.53	$68.30	$65.92	282,507
2021-01-13	$67.06	$67.48	$66.05	$66.34	$64.03	169,993
2021-01-12	$67.78	$68.29	$67.13	$67.44	$65.09	165,826
2021-01-11	$66.05	$67.41	$66.05	$67.33	$64.98	153,324
2021-01-08	$68.21	$68.21	$65.46	$66.70	$64.38	262,281
2021-01-07	$68.43	$68.92	$67.68	$68.22	$65.84	252,296
2021-01-06	$65.00	$68.99	$64.53	$67.81	$65.45	461,656
2021-01-05	$62.02	$64.06	$62.02	$63.23	$61.03	253,307
2021-01-04	$62.64	$63.45	$61.24	$62.03	$59.87	286,051
2020-12-31	$61.86	$62.54	$61.42	$62.31	$60.14	169,299
2020-12-30	$62.21	$62.95	$61.86	$62.05	$59.89	183,191
2020-12-29	$63.26	$63.36	$61.94	$62.28	$60.11	182,783
2020-12-28	$63.37	$63.39	$62.52	$62.93	$60.74	277,925
2020-12-24	$62.97	$62.97	$61.50	$62.64	$60.46	92,350
2020-12-23	$61.52	$62.74	$61.52	$62.64	$60.46	207,673
2020-12-22	$62.33	$62.33	$61.17	$61.26	$59.12	182,184
2020-12-21	$62.81	$63.39	$61.66	$62.21	$60.04	266,125
2020-12-18	$64.58	$64.97	$62.81	$62.93	$60.74	668,452
2020-12-17	$65.49	$65.49	$64.19	$64.60	$62.35	174,937
2020-12-16	$66.02	$66.16	$65.17	$65.32	$63.04	161,699
2020-12-15	$64.92	$66.02	$63.92	$65.65	$63.36	198,765
2020-12-14	$65.15	$66.25	$64.51	$64.52	$62.27	229,399
2020-12-11	$63.58	$64.70	$63.58	$64.32	$62.08	145,115
2020-12-10	$64.43	$65.02	$64.27	$64.91	$62.24	129,539
2020-12-09	$65.62	$65.79	$64.82	$65.03	$62.36	156,771
2020-12-08	$63.74	$65.21	$63.74	$65.04	$62.37	248,367
2020-12-07	$64.02	$64.99	$63.13	$64.42	$61.77	184,059
2020-12-04	$64.16	$64.79	$63.58	$64.79	$62.13	254,587
2020-12-03	$64.00	$64.29	$63.05	$63.25	$60.65	144,895
2020-12-02	$63.02	$64.35	$62.73	$64.22	$61.58	126,113
2020-12-01	$63.52	$64.10	$62.44	$63.22	$60.62	205,333
2020-11-30	$63.97	$64.83	$62.10	$62.25	$59.69	247,669
2020-11-27	$65.49	$65.49	$63.83	$64.90	$62.23	77,582
2020-11-25	$66.58	$67.02	$65.52	$65.75	$63.05	212,084
2020-11-24	$65.74	$67.34	$65.13	$67.11	$64.35	249,102
2020-11-23	$65.26	$65.26	$64.41	$64.44	$61.79	270,862
2020-11-20	$64.24	$64.72	$63.91	$64.52	$61.87	200,936
2020-11-19	$64.02	$65.10	$63.44	$64.95	$62.28	120,045
2020-11-18	$66.43	$66.64	$64.46	$64.46	$61.81	159,297
2020-11-17	$65.26	$66.33	$64.79	$66.07	$63.35	206,876
2020-11-16	$65.40	$66.45	$64.70	$66.35	$63.62	277,376
2020-11-13	$63.32	$64.13	$62.80	$63.64	$61.02	187,539
2020-11-12	$62.41	$63.17	$61.91	$62.89	$60.30	251,525
2020-11-11	$65.67	$65.67	$62.76	$63.56	$60.95	155,464
2020-11-10	$65.24	$66.17	$64.31	$65.68	$62.98	346,718
2020-11-09	$62.02	$66.49	$61.56	$64.50	$61.85	393,848
2020-11-06	$58.94	$59.12	$57.13	$57.19	$54.84	152,341
2020-11-05	$56.31	$58.83	$56.31	$58.29	$55.89	150,312
2020-11-04	$59.08	$59.80	$56.35	$56.41	$54.09	156,166
2020-11-03	$60.38	$61.31	$59.81	$60.87	$58.37	225,190
2020-11-02	$59.06	$59.31	$57.95	$59.29	$56.85	204,980
2020-10-30	$56.77	$58.46	$56.77	$57.99	$55.61	757,708
2020-10-29	$55.81	$57.12	$54.95	$56.94	$54.60	195,358
2020-10-28	$57.11	$57.91	$55.91	$56.22	$53.91	218,185
2020-10-27	$59.82	$60.34	$58.04	$58.12	$55.73	214,962
2020-10-26	$58.38	$60.41	$57.73	$60.14	$57.67	266,238
2020-10-23	$59.50	$60.51	$58.24	$58.92	$56.50	220,609
2020-10-22	$57.92	$59.37	$57.50	$59.36	$56.92	243,110
2020-10-21	$57.34	$57.99	$56.71	$57.80	$55.42	127,143
2020-10-20	$56.85	$57.96	$56.85	$57.17	$54.82	138,996
2020-10-19	$57.82	$57.93	$56.10	$56.21	$53.90	126,695
2020-10-16	$57.44	$57.81	$56.69	$57.30	$54.94	101,707
2020-10-15	$55.70	$57.49	$55.70	$57.42	$55.06	147,469
2020-10-14	$57.04	$57.56	$56.11	$56.13	$53.82	129,648
2020-10-13	$58.50	$58.69	$57.05	$57.20	$54.85	179,628
2020-10-12	$58.15	$59.20	$58.15	$59.03	$56.60	116,595
2020-10-09	$59.13	$59.24	$58.08	$58.38	$55.98	154,247
2020-10-08	$58.01	$59.00	$57.32	$58.63	$56.22	163,361
2020-10-07	$57.66	$58.70	$56.94	$57.36	$55.00	221,079
2020-10-06	$57.23	$58.81	$56.58	$57.06	$54.71	268,051
2020-10-05	$55.63	$56.81	$55.60	$56.37	$54.05	132,075
2020-10-02	$53.64	$55.29	$53.64	$55.10	$52.83	153,196
2020-10-01	$54.34	$54.83	$53.60	$54.35	$52.12	133,872
2020-09-30	$53.76	$55.10	$53.76	$54.46	$52.22	271,413
2020-09-29	$54.32	$54.32	$53.07	$53.87	$51.66	144,626
2020-09-28	$53.92	$54.76	$53.55	$54.43	$52.19	220,330
2020-09-25	$52.77	$53.76	$52.63	$53.31	$51.12	160,018
2020-09-24	$52.78	$54.06	$52.37	$53.20	$51.01	164,522
2020-09-23	$53.85	$54.61	$52.40	$52.43	$50.27	198,143
2020-09-22	$54.48	$55.04	$53.56	$53.74	$51.53	268,729
2020-09-21	$56.73	$57.15	$53.67	$54.36	$52.12	412,539
2020-09-18	$57.71	$58.47	$56.93	$57.80	$55.42	689,606
2020-09-17	$57.41	$57.82	$56.81	$57.58	$55.21	265,055
2020-09-16	$57.92	$58.74	$57.55	$58.02	$55.63	286,744
2020-09-15	$58.58	$58.63	$57.38	$58.04	$55.65	133,125
2020-09-14	$57.90	$59.26	$57.82	$58.51	$56.10	175,853
2020-09-11	$58.69	$58.70	$57.75	$58.33	$55.53	239,040
2020-09-10	$59.35	$59.72	$58.66	$58.67	$55.86	229,198
2020-09-09	$60.15	$60.39	$59.03	$59.12	$56.29	220,027
2020-09-08	$61.67	$61.72	$59.47	$59.85	$56.98	215,070
2020-09-04	$62.50	$63.11	$61.27	$62.42	$59.43	187,511
2020-09-03	$61.34	$62.38	$60.72	$61.15	$58.22	142,178
2020-09-02	$60.66	$61.74	$60.30	$60.82	$57.90	165,532
2020-09-01	$59.65	$61.06	$59.46	$60.98	$58.06	202,893
2020-08-31	$60.75	$61.28	$60.16	$60.17	$57.28	239,588
2020-08-28	$61.63	$61.63	$60.56	$60.98	$58.06	177,963
2020-08-27	$60.12	$61.35	$59.69	$61.00	$58.08	167,357
2020-08-26	$60.69	$60.94	$59.83	$60.03	$57.15	227,864
2020-08-25	$61.00	$61.29	$60.07	$60.81	$57.89	168,464
2020-08-24	$59.00	$60.19	$58.30	$60.08	$57.20	128,944
2020-08-21	$57.92	$58.77	$57.84	$58.42	$55.62	179,984
2020-08-20	$58.60	$59.09	$58.38	$58.60	$55.79	163,122
2020-08-19	$58.75	$59.74	$58.63	$59.24	$56.40	203,931
2020-08-18	$59.24	$59.49	$58.50	$58.71	$55.89	188,662
2020-08-17	$59.71	$60.22	$59.11	$59.40	$56.55	186,977
2020-08-14	$58.96	$60.50	$58.96	$60.14	$57.26	223,999
2020-08-13	$60.11	$60.71	$59.68	$59.75	$56.88	133,873
2020-08-12	$62.39	$62.39	$60.11	$60.76	$57.85	183,382
2020-08-11	$61.32	$62.55	$60.83	$61.17	$58.24	273,593
2020-08-10	$59.57	$61.41	$59.37	$60.06	$57.18	215,978
2020-08-07	$56.70	$59.50	$56.39	$59.45	$56.60	204,731
2020-08-06	$56.44	$57.07	$56.18	$56.77	$54.05	206,912
2020-08-05	$55.90	$57.20	$55.64	$56.81	$54.09	346,560
2020-08-04	$55.57	$56.00	$54.58	$55.46	$52.80	169,423
2020-08-03	$56.45	$57.02	$55.59	$55.88	$53.20	212,551
2020-07-31	$57.90	$58.14	$56.01	$56.23	$53.53	1,308,004
2020-07-30	$57.86	$58.65	$57.18	$58.34	$55.54	166,649
2020-07-29	$57.20	$59.19	$57.20	$59.10	$56.27	176,837
2020-07-28	$57.49	$57.95	$57.27	$57.42	$54.67	252,836
2020-07-27	$60.98	$61.64	$57.39	$57.95	$55.17	380,948
2020-07-24	$59.54	$60.14	$58.84	$59.21	$56.37	233,754
2020-07-23	$57.65	$59.25	$57.65	$59.17	$56.33	254,816
2020-07-22	$58.50	$58.88	$57.44	$58.01	$55.23	164,079
2020-07-21	$57.13	$59.22	$57.12	$59.19	$56.35	190,530
2020-07-20	$56.21	$56.73	$55.97	$56.20	$53.51	230,293
2020-07-17	$57.16	$57.37	$56.46	$56.56	$53.85	228,601
2020-07-16	$56.84	$57.91	$56.32	$57.23	$54.49	180,199
2020-07-15	$56.56	$57.79	$56.10	$57.16	$54.42	232,034
2020-07-14	$55.49	$55.90	$54.24	$54.96	$52.32	280,386
2020-07-13	$55.50	$56.48	$54.43	$55.69	$53.02	354,112
2020-07-10	$52.29	$55.02	$52.29	$54.96	$52.32	521,171
2020-07-09	$53.00	$53.17	$51.41	$52.29	$49.78	336,480
2020-07-08	$53.98	$54.73	$52.50	$53.33	$50.77	286,958
2020-07-07	$54.93	$55.27	$53.86	$54.33	$51.72	236,334
2020-07-06	$56.66	$57.02	$55.27	$55.59	$52.92	173,899
2020-07-02	$56.58	$57.06	$54.98	$55.20	$52.55	188,572
2020-07-01	$57.24	$57.25	$54.96	$54.99	$52.35	207,910
2020-06-30	$55.19	$57.38	$55.19	$57.02	$54.29	278,048
2020-06-29	$53.55	$55.77	$53.22	$55.75	$53.08	322,857
2020-06-26	$54.03	$54.03	$52.27	$52.52	$50.00	674,834
2020-06-25	$52.95	$55.20	$52.68	$55.13	$52.49	289,194
2020-06-24	$54.40	$54.80	$53.12	$53.28	$50.73	277,079
2020-06-23	$57.13	$57.50	$55.25	$55.26	$52.61	187,464
2020-06-22	$55.83	$56.78	$55.29	$56.14	$53.45	230,198
2020-06-19	$57.41	$57.41	$55.49	$56.33	$53.63	558,597
2020-06-18	$55.94	$57.42	$55.94	$56.89	$54.16	193,741
2020-06-17	$58.44	$58.99	$56.68	$56.73	$54.01	218,150
2020-06-16	$59.43	$60.07	$57.78	$58.30	$55.50	359,947
2020-06-15	$54.70	$58.40	$54.66	$57.39	$54.64	308,382
2020-06-12	$58.36	$58.36	$54.60	$56.44	$53.73	335,075
2020-06-11	$57.90	$58.04	$55.85	$56.43	$53.34	410,981
2020-06-10	$62.80	$63.07	$60.70	$60.71	$57.38	303,621
2020-06-09	$62.86	$64.64	$62.33	$63.07	$59.61	228,990
2020-06-08	$65.79	$66.24	$64.11	$64.33	$60.80	298,743
2020-06-05	$64.30	$65.50	$62.97	$64.81	$61.26	302,420
2020-06-04	$60.40	$61.56	$59.63	$60.98	$57.64	232,685
2020-06-03	$60.25	$61.66	$60.07	$60.76	$57.43	201,386
2020-06-02	$59.61	$59.85	$58.15	$58.80	$55.58	155,206
2020-06-01	$59.65	$60.33	$58.88	$58.95	$55.72	180,065
2020-05-29	$59.33	$59.95	$58.44	$59.42	$56.16	295,243
2020-05-28	$64.00	$64.05	$60.15	$60.48	$57.16	257,711
2020-05-27	$61.53	$63.35	$60.13	$63.17	$59.71	343,790
2020-05-26	$58.41	$59.38	$57.70	$59.00	$55.77	226,134
2020-05-22	$56.88	$56.90	$55.41	$55.92	$52.85	134,111
2020-05-21	$56.18	$57.17	$56.02	$56.14	$53.06	156,619
2020-05-20	$54.85	$56.51	$54.85	$56.40	$53.31	305,358
2020-05-19	$55.36	$56.28	$53.64	$53.73	$50.78	238,045
2020-05-18	$53.45	$56.56	$53.45	$56.03	$52.96	375,837
2020-05-15	$52.50	$52.97	$51.74	$51.93	$49.08	578,835
2020-05-14	$51.17	$53.04	$49.60	$52.82	$49.92	497,473
2020-05-13	$53.80	$54.09	$51.40	$52.44	$49.57	323,171
2020-05-12	$57.02	$57.13	$54.14	$54.31	$51.33	287,934
2020-05-11	$57.95	$57.96	$56.25	$56.93	$53.81	303,814
2020-05-08	$58.95	$59.31	$58.05	$58.94	$55.71	185,507
2020-05-07	$59.14	$59.24	$57.40	$57.50	$54.35	307,010
2020-05-06	$61.11	$61.11	$58.08	$58.42	$55.22	276,668
2020-05-05	$61.19	$61.97	$60.20	$60.53	$57.21	253,580
2020-05-04	$59.49	$60.63	$58.88	$60.21	$56.91	232,844
2020-05-01	$61.20	$61.52	$59.12	$60.23	$56.93	367,806
2020-04-30	$64.73	$64.76	$62.27	$62.49	$59.06	687,771
2020-04-29	$65.16	$67.76	$64.02	$66.48	$62.84	324,542
2020-04-28	$63.86	$64.56	$62.94	$63.51	$60.03	224,439
2020-04-27	$60.50	$62.88	$60.27	$62.13	$58.72	244,287
2020-04-24	$59.60	$60.54	$59.45	$59.99	$56.70	268,299
2020-04-23	$58.73	$60.01	$58.69	$59.42	$56.16	234,652
2020-04-22	$60.64	$61.38	$58.14	$58.64	$55.43	230,720
2020-04-21	$58.81	$60.03	$58.35	$59.67	$56.40	277,261
2020-04-20	$61.57	$63.25	$60.60	$61.10	$57.75	311,994
2020-04-17	$60.95	$62.31	$60.35	$61.73	$58.35	343,361
2020-04-16	$59.07	$60.39	$58.00	$60.30	$56.99	550,485
2020-04-15	$59.25	$60.36	$58.53	$59.36	$56.11	272,388
2020-04-14	$62.68	$63.06	$60.00	$61.04	$57.69	309,986
2020-04-13	$64.70	$64.70	$60.14	$60.93	$57.59	249,480
2020-04-09	$63.27	$65.57	$61.70	$65.10	$61.53	324,381
2020-04-08	$61.44	$62.39	$60.22	$61.44	$58.07	237,683
2020-04-07	$62.05	$62.80	$59.96	$60.45	$57.14	333,633
2020-04-06	$61.80	$62.54	$59.59	$60.49	$57.17	360,329
2020-04-03	$60.54	$62.14	$58.64	$59.59	$56.32	445,186
2020-04-02	$57.80	$61.79	$57.75	$61.48	$58.11	375,260
2020-04-01	$56.15	$58.87	$55.94	$58.86	$55.63	524,893
2020-03-31	$57.84	$59.34	$56.99	$58.80	$55.58	313,303
2020-03-30	$56.99	$58.81	$56.07	$58.67	$55.45	224,928
2020-03-27	$56.72	$59.22	$55.63	$57.50	$54.35	333,122
2020-03-26	$54.12	$58.60	$53.06	$58.35	$55.15	316,748
2020-03-25	$54.81	$55.97	$52.43	$53.82	$50.87	480,688
2020-03-24	$50.88	$54.57	$49.90	$54.45	$51.47	380,988
2020-03-23	$50.87	$51.10	$47.01	$48.40	$45.75	382,164
2020-03-20	$60.35	$60.38	$50.80	$51.18	$48.37	608,341
2020-03-19	$59.74	$63.38	$57.32	$59.85	$56.57	506,850
2020-03-18	$55.48	$60.40	$54.74	$60.30	$56.99	576,506
2020-03-17	$52.69	$58.71	$51.74	$58.65	$55.44	668,254
2020-03-16	$50.92	$53.43	$49.69	$51.64	$48.81	415,716
2020-03-13	$54.73	$57.33	$53.65	$57.30	$54.16	407,187
2020-03-12	$50.63	$56.14	$48.00	$52.06	$48.86	458,981
2020-03-11	$55.65	$56.31	$53.90	$54.62	$51.26	371,037
2020-03-10	$59.13	$59.92	$55.30	$57.22	$53.70	408,191
2020-03-09	$58.85	$59.87	$56.61	$56.95	$53.45	293,308
2020-03-06	$61.80	$63.25	$61.46	$62.94	$59.07	260,794
2020-03-05	$64.33	$64.93	$62.79	$64.11	$60.17	272,805
2020-03-04	$64.84	$65.94	$63.24	$65.92	$61.86	215,789
2020-03-03	$65.02	$66.11	$63.45	$64.22	$60.27	312,295
2020-03-02	$60.99	$65.41	$60.75	$65.32	$61.30	288,841
2020-02-28	$62.06	$62.85	$59.58	$60.81	$57.07	368,547
2020-02-27	$64.14	$66.21	$63.82	$63.84	$59.91	280,431
2020-02-26	$65.78	$66.55	$65.05	$65.42	$61.39	171,805
2020-02-25	$67.10	$67.28	$65.22	$65.33	$61.31	223,307
2020-02-24	$66.56	$67.57	$66.43	$67.17	$63.04	158,424
2020-02-21	$68.78	$68.78	$68.03	$68.39	$64.18	172,674
2020-02-20	$68.17	$69.29	$68.17	$69.00	$64.75	105,108
2020-02-19	$68.65	$68.78	$68.30	$68.48	$64.27	121,050
2020-02-18	$69.02	$69.23	$68.13	$68.33	$64.13	109,070
2020-02-14	$69.36	$69.80	$69.13	$69.31	$65.05	175,704
2020-02-13	$68.56	$69.57	$68.56	$69.56	$65.28	110,446
2020-02-12	$69.23	$69.30	$68.62	$68.95	$64.71	167,341
2020-02-11	$68.32	$69.08	$68.32	$68.76	$64.53	213,378
2020-02-10	$67.59	$68.13	$67.40	$68.03	$63.84	143,296
2020-02-07	$68.22	$68.50	$67.84	$67.97	$63.79	113,755
2020-02-06	$69.56	$69.81	$68.51	$68.60	$64.38	121,908
2020-02-05	$68.66	$69.31	$68.40	$69.25	$64.99	187,134
2020-02-04	$68.34	$68.63	$67.82	$67.82	$63.65	210,232
2020-02-03	$66.75	$67.52	$66.66	$67.37	$63.22	274,621
2020-01-31	$66.88	$67.15	$65.78	$66.27	$62.19	812,809
2020-01-30	$66.67	$67.54	$66.61	$67.50	$63.35	210,388
2020-01-29	$68.02	$68.19	$66.99	$67.01	$62.89	241,670
2020-01-28	$68.64	$68.81	$67.68	$67.87	$63.69	276,982
2020-01-27	$68.38	$69.15	$68.09	$68.21	$64.01	252,852
2020-01-24	$69.99	$70.26	$68.75	$69.52	$65.24	255,627
2020-01-23	$69.71	$70.38	$69.25	$70.05	$65.74	329,569
2020-01-22	$70.69	$70.69	$69.46	$70.15	$65.83	207,958
2020-01-21	$70.91	$71.17	$70.07	$70.13	$65.81	246,455
2020-01-17	$71.97	$72.63	$71.13	$71.32	$66.93	233,172
2020-01-16	$71.17	$71.71	$71.13	$71.52	$67.12	190,716
2020-01-15	$70.91	$71.12	$70.31	$70.71	$66.36	232,746
2020-01-14	$71.15	$71.41	$70.83	$71.36	$66.97	247,379
2020-01-13	$70.83	$71.30	$70.57	$71.26	$66.88	192,710
2020-01-10	$71.11	$71.11	$70.36	$70.63	$66.28	193,034
2020-01-09	$70.96	$71.62	$70.64	$71.21	$66.83	339,091
2020-01-08	$69.79	$70.98	$69.79	$70.71	$66.36	304,611
2020-01-07	$69.82	$70.24	$69.37	$69.65	$65.36	124,158
2020-01-06	$69.84	$70.27	$69.42	$70.18	$65.86	151,277
2020-01-03	$70.01	$70.72	$69.65	$70.57	$66.23	200,678
2020-01-02	$70.94	$71.05	$70.40	$70.97	$66.60	242,495
2019-12-31	$71.05	$71.45	$70.90	$70.94	$66.57	272,498
2019-12-30	$71.00	$71.18	$70.61	$71.07	$66.70	180,643
2019-12-27	$70.85	$70.93	$70.34	$70.60	$66.26	206,184
2019-12-26	$70.30	$70.84	$70.25	$70.82	$66.46	134,373
2019-12-24	$70.74	$70.74	$70.14	$70.14	$65.82	86,472
2019-12-23	$70.97	$71.15	$70.55	$70.66	$66.31	293,920
2019-12-20	$71.09	$71.61	$70.87	$70.97	$66.60	988,574
2019-12-19	$70.47	$70.75	$70.34	$70.72	$66.37	228,338
2019-12-18	$70.81	$70.90	$70.32	$70.52	$66.18	194,145
2019-12-17	$70.45	$70.77	$70.27	$70.50	$66.16	338,029
2019-12-16	$69.82	$70.61	$69.68	$70.31	$65.98	317,145
2019-12-13	$69.07	$69.89	$68.43	$69.16	$64.90	167,654
2019-12-12	$67.72	$69.83	$67.63	$69.51	$65.23	263,232
2019-12-11	$68.16	$68.41	$67.56	$67.94	$63.39	129,459
2019-12-10	$67.71	$68.22	$67.71	$68.05	$63.49	194,855
2019-12-09	$67.68	$68.24	$67.68	$67.88	$63.33	171,337
2019-12-06	$68.22	$68.64	$67.97	$68.00	$63.44	213,409
2019-12-05	$67.68	$67.98	$67.24	$67.44	$62.92	157,595
2019-12-04	$67.09	$67.89	$67.09	$67.46	$62.94	203,628
2019-12-03	$66.65	$66.89	$66.23	$66.86	$62.38	167,838
2019-12-02	$68.00	$68.21	$67.43	$67.49	$62.97	220,244
2019-11-29	$67.87	$68.37	$67.62	$67.85	$63.30	73,190
2019-11-27	$67.96	$68.29	$67.66	$68.00	$63.44	134,885
2019-11-26	$68.04	$68.28	$67.58	$67.59	$63.06	150,868
2019-11-25	$67.02	$68.72	$66.91	$68.29	$63.71	293,015
2019-11-22	$67.18	$67.32	$66.77	$66.92	$62.43	95,229
2019-11-21	$67.45	$67.45	$66.82	$66.94	$62.45	103,787
2019-11-20	$67.16	$67.70	$66.70	$67.08	$62.58	204,180
2019-11-19	$67.44	$67.86	$66.98	$67.58	$63.05	143,541
2019-11-18	$67.39	$67.39	$66.67	$67.14	$62.64	170,423
2019-11-15	$68.33	$68.68	$67.53	$67.63	$63.10	190,044
2019-11-14	$67.82	$68.26	$67.61	$68.15	$63.58	170,897
2019-11-13	$68.10	$68.34	$67.66	$68.15	$63.58	147,153
2019-11-12	$68.77	$69.07	$68.51	$68.82	$64.21	173,112
2019-11-11	$68.73	$68.98	$68.27	$68.60	$64.00	143,951
2019-11-08	$68.68	$69.21	$68.60	$69.01	$64.38	144,341
2019-11-07	$69.23	$69.50	$68.48	$68.75	$64.14	196,694
2019-11-06	$68.05	$68.81	$67.57	$68.63	$64.03	274,853
2019-11-05	$68.53	$68.94	$68.05	$68.37	$63.79	134,406
2019-11-04	$68.97	$69.09	$67.76	$68.18	$63.61	220,359
2019-11-01	$68.39	$68.39	$67.86	$68.17	$63.60	217,980
2019-10-31	$67.92	$68.23	$67.11	$67.78	$63.24	340,083
2019-10-30	$68.57	$68.71	$67.67	$68.43	$63.84	135,356
2019-10-29	$68.20	$69.16	$68.20	$68.83	$64.22	246,175
2019-10-28	$67.92	$69.03	$67.67	$68.57	$63.97	240,118
2019-10-25	$67.26	$67.94	$67.26	$67.52	$62.99	309,913
2019-10-24	$66.99	$67.50	$66.33	$67.41	$62.89	259,132
2019-10-23	$66.27	$66.97	$66.24	$66.93	$62.44	224,323
2019-10-22	$65.82	$66.71	$65.17	$66.61	$62.14	326,259
2019-10-21	$64.32	$66.39	$63.86	$65.46	$61.07	238,202
2019-10-18	$62.67	$63.99	$62.67	$63.86	$59.58	208,487
2019-10-17	$62.89	$63.17	$62.40	$63.12	$58.89	217,655
2019-10-16	$62.42	$63.11	$62.34	$62.71	$58.51	151,182
2019-10-15	$62.60	$63.02	$62.34	$62.46	$58.27	211,342
2019-10-14	$62.27	$62.55	$62.00	$62.40	$58.22	151,365
2019-10-11	$62.54	$63.67	$62.49	$62.66	$58.46	343,472
2019-10-10	$61.34	$61.91	$60.99	$61.22	$57.12	244,067
2019-10-09	$60.62	$61.00	$60.10	$60.65	$56.58	209,877
2019-10-08	$60.38	$60.64	$59.85	$60.09	$56.06	235,485
2019-10-07	$60.95	$61.49	$60.65	$61.03	$56.94	190,528
2019-10-04	$60.69	$61.17	$60.01	$61.17	$57.07	194,026
2019-10-03	$60.58	$60.74	$59.95	$60.54	$56.48	242,700
2019-10-02	$60.50	$61.04	$60.28	$60.82	$56.74	282,045
2019-10-01	$62.21	$62.52	$60.56	$61.00	$56.91	256,933
2019-09-30	$62.16	$62.47	$61.55	$61.69	$57.55	263,635
2019-09-27	$62.44	$62.99	$61.60	$61.88	$57.73	188,779
2019-09-26	$62.64	$62.81	$61.71	$61.89	$57.74	170,045
2019-09-25	$62.40	$62.97	$62.11	$62.83	$58.62	301,912
2019-09-24	$62.92	$63.27	$61.62	$62.06	$57.90	279,985
2019-09-23	$62.71	$63.66	$62.71	$62.92	$58.70	316,671
2019-09-20	$63.76	$64.20	$62.74	$63.26	$59.02	503,008
2019-09-19	$64.34	$64.77	$63.72	$63.75	$59.48	232,837
2019-09-18	$64.24	$64.65	$63.60	$64.39	$60.07	257,637
2019-09-17	$64.69	$64.73	$63.45	$64.38	$60.06	214,340
2019-09-16	$64.80	$65.69	$64.19	$64.99	$60.63	209,559
2019-09-13	$66.33	$66.58	$65.40	$65.61	$61.21	223,906
2019-09-12	$64.36	$66.31	$64.16	$66.00	$61.19	334,053
2019-09-11	$63.76	$65.09	$62.73	$64.91	$60.18	292,001
2019-09-10	$63.04	$63.65	$62.33	$63.40	$58.78	197,316
2019-09-09	$61.62	$63.21	$61.23	$62.68	$58.12	183,595
2019-09-06	$61.41	$61.85	$61.00	$61.26	$56.80	187,786
2019-09-05	$61.59	$62.77	$61.17	$61.34	$56.87	202,322
2019-09-04	$60.72	$60.75	$60.10	$60.41	$56.01	182,404
2019-09-03	$60.50	$60.54	$59.58	$60.19	$55.81	182,411
2019-08-30	$61.44	$61.55	$60.00	$60.99	$56.55	284,067
2019-08-29	$61.01	$61.62	$60.89	$61.08	$56.63	127,748
2019-08-28	$59.39	$60.77	$59.39	$60.47	$56.07	92,215
2019-08-27	$60.89	$61.31	$59.36	$59.51	$55.18	155,856
2019-08-26	$60.41	$60.76	$59.90	$60.62	$56.21	176,554
2019-08-23	$61.37	$61.70	$59.67	$59.97	$55.60	214,488
2019-08-22	$62.08	$62.29	$61.28	$61.73	$57.23	123,495
2019-08-21	$61.82	$61.82	$61.37	$61.51	$57.03	110,807
2019-08-20	$62.38	$62.42	$61.17	$61.27	$56.81	150,893
2019-08-19	$62.66	$62.81	$62.17	$62.57	$58.01	170,856
2019-08-16	$60.64	$61.92	$60.14	$61.75	$57.25	226,074
2019-08-15	$60.95	$61.22	$60.13	$60.34	$55.95	132,190
2019-08-14	$60.95	$61.61	$60.19	$60.77	$56.34	166,721
2019-08-13	$62.09	$62.98	$61.30	$62.09	$57.57	156,061
2019-08-12	$61.36	$61.68	$61.04	$61.32	$56.85	132,698
2019-08-09	$62.09	$62.11	$61.45	$61.90	$57.39	131,970
2019-08-08	$61.31	$62.86	$61.31	$62.12	$57.60	251,989
2019-08-07	$60.01	$60.87	$59.38	$60.85	$56.42	239,255
2019-08-06	$61.80	$61.96	$60.55	$61.28	$56.82	204,443
2019-08-05	$61.83	$62.28	$60.33	$61.36	$56.89	232,899
2019-08-02	$63.32	$63.59	$62.31	$62.92	$58.34	218,136
2019-08-01	$65.76	$66.16	$63.62	$63.75	$59.11	223,138
2019-07-31	$65.78	$66.53	$65.32	$65.99	$61.18	332,375
2019-07-30	$64.64	$65.79	$64.43	$65.75	$60.96	195,430
2019-07-29	$65.59	$65.77	$64.90	$65.05	$60.31	128,699
2019-07-26	$64.90	$65.90	$64.90	$65.67	$60.89	177,258
2019-07-25	$65.48	$66.00	$64.52	$64.74	$60.03	161,344
2019-07-24	$64.65	$65.87	$64.13	$65.49	$60.72	193,861
2019-07-23	$64.31	$65.01	$63.96	$64.79	$60.07	136,782
2019-07-22	$65.10	$65.10	$63.81	$64.46	$59.77	149,978
2019-07-19	$64.37	$65.11	$64.37	$64.42	$59.73	182,527
2019-07-18	$64.18	$65.20	$64.00	$64.63	$59.92	87,577
2019-07-17	$64.16	$64.88	$63.93	$64.29	$59.61	134,723
2019-07-16	$64.36	$65.11	$64.25	$64.53	$59.83	151,414
2019-07-15	$65.81	$65.83	$64.09	$64.41	$59.72	140,875
2019-07-12	$65.11	$65.98	$65.00	$65.61	$60.83	149,982
2019-07-11	$64.87	$65.26	$64.51	$65.18	$60.43	124,276
2019-07-10	$65.74	$65.83	$64.76	$64.82	$60.10	155,833
2019-07-09	$65.31	$65.69	$64.98	$65.56	$60.79	158,201
2019-07-08	$65.74	$65.97	$65.05	$65.39	$60.63	151,454
2019-07-05	$65.78	$66.36	$65.59	$66.12	$61.30	100,906
2019-07-03	$64.83	$65.44	$64.82	$65.43	$60.66	83,073
2019-07-02	$65.58	$65.78	$64.10	$64.69	$59.98	139,535
2019-07-01	$66.33	$66.40	$65.39	$65.63	$60.85	163,177
2019-06-28	$65.41	$66.23	$65.19	$65.84	$61.04	403,307
2019-06-27	$63.59	$65.10	$63.59	$65.09	$60.35	160,706
2019-06-26	$64.19	$64.75	$63.68	$63.72	$59.08	209,001
2019-06-25	$63.76	$64.15	$63.07	$63.91	$59.26	182,567
2019-06-24	$64.33	$64.87	$63.81	$63.86	$59.21	138,609
2019-06-21	$64.36	$65.53	$64.23	$64.57	$59.87	372,387
2019-06-20	$64.16	$64.99	$63.37	$64.63	$59.92	216,321
2019-06-19	$64.46	$64.93	$63.91	$63.91	$59.26	170,405
2019-06-18	$63.58	$64.90	$63.10	$64.43	$59.74	113,900
2019-06-17	$64.25	$64.60	$63.38	$63.38	$58.76	170,040
2019-06-14	$64.28	$64.54	$63.77	$64.33	$59.64	91,353
2019-06-13	$63.84	$64.49	$63.76	$64.24	$59.56	116,049
2019-06-12	$64.17	$64.51	$63.61	$63.95	$58.94	148,558
2019-06-11	$64.68	$64.83	$63.63	$64.29	$59.26	128,132
2019-06-10	$64.26	$64.97	$64.11	$64.34	$59.30	111,012
2019-06-07	$63.65	$64.05	$63.45	$63.76	$58.77	96,476
2019-06-06	$63.62	$64.21	$62.92	$63.79	$58.80	119,578
2019-06-05	$63.91	$64.32	$63.00	$63.94	$58.93	122,441
2019-06-04	$63.05	$64.19	$62.84	$64.15	$59.13	137,048
2019-06-03	$61.54	$62.84	$61.54	$62.39	$57.51	197,664
2019-05-31	$61.67	$62.11	$61.22	$61.81	$56.97	175,992
2019-05-30	$63.61	$63.71	$61.76	$62.54	$57.64	86,220
2019-05-29	$62.75	$63.67	$62.43	$63.54	$58.57	167,872
2019-05-28	$63.91	$64.16	$63.23	$63.28	$58.33	119,058
2019-05-24	$63.33	$64.11	$62.78	$64.00	$58.99	116,804
2019-05-23	$64.05	$64.23	$62.36	$63.00	$58.07	210,503
2019-05-22	$64.97	$65.08	$64.37	$64.63	$59.57	104,243
2019-05-21	$65.11	$65.32	$64.65	$65.21	$60.11	106,100
2019-05-20	$64.39	$65.33	$64.06	$64.80	$59.73	79,917
2019-05-17	$64.55	$65.48	$64.30	$64.60	$59.54	167,820
2019-05-16	$64.66	$65.34	$64.56	$64.93	$59.85	94,576
2019-05-15	$64.28	$64.57	$63.58	$64.18	$59.16	132,320
2019-05-14	$63.93	$65.41	$63.82	$65.08	$59.99	112,020
2019-05-13	$65.13	$65.13	$63.49	$63.78	$58.79	171,950
2019-05-10	$65.68	$66.19	$64.74	$66.14	$60.96	131,232
2019-05-09	$65.00	$65.76	$64.74	$65.68	$60.54	160,007
2019-05-08	$66.36	$66.52	$65.50	$65.58	$60.45	159,222
2019-05-07	$66.95	$67.09	$65.67	$66.31	$61.12	144,550
2019-05-06	$66.34	$67.79	$66.34	$67.47	$62.19	204,376
2019-05-03	$66.08	$67.44	$66.06	$67.26	$61.99	196,035
2019-05-02	$65.20	$66.20	$64.99	$65.87	$60.71	149,050
2019-05-01	$66.21	$66.74	$65.04	$65.22	$60.11	481,392
2019-04-30	$65.98	$66.71	$65.72	$66.46	$61.26	932,050
2019-04-29	$65.67	$66.25	$65.40	$65.81	$60.66	226,687
2019-04-26	$64.23	$65.52	$64.17	$65.52	$60.39	193,298
2019-04-25	$65.00	$65.01	$64.00	$64.15	$59.13	310,154
2019-04-24	$64.42	$65.70	$64.25	$65.49	$60.36	255,054
2019-04-23	$64.27	$64.99	$63.55	$64.85	$59.77	328,171
2019-04-22	$63.06	$64.50	$62.38	$64.29	$59.26	298,261
2019-04-18	$63.22	$63.74	$62.17	$62.38	$57.50	178,994
2019-04-17	$63.76	$63.90	$62.95	$63.59	$58.61	145,936
2019-04-16	$62.58	$63.74	$62.31	$63.72	$58.73	130,800
2019-04-15	$63.76	$63.77	$62.19	$62.36	$57.48	129,588
2019-04-12	$63.25	$63.95	$62.62	$63.78	$58.79	167,837
2019-04-11	$62.90	$63.13	$62.25	$62.56	$57.66	192,550
2019-04-10	$61.06	$62.70	$60.86	$62.56	$57.66	252,693
2019-04-09	$61.78	$62.21	$61.00	$61.15	$56.36	174,329
2019-04-08	$61.72	$62.25	$61.29	$62.13	$57.27	203,106
2019-04-05	$62.00	$62.10	$61.64	$61.80	$56.96	273,494
2019-04-04	$61.24	$62.20	$60.90	$61.94	$57.09	130,085
2019-04-03	$61.89	$61.92	$60.95	$61.31	$56.51	115,071
2019-04-02	$61.21	$61.41	$60.55	$61.10	$56.32	137,390
2019-04-01	$60.30	$61.45	$60.25	$61.34	$56.54	177,541
2019-03-29	$60.74	$60.78	$59.32	$59.77	$55.09	179,711
2019-03-28	$59.42	$60.12	$58.96	$60.10	$55.40	104,495
2019-03-27	$59.01	$59.76	$58.29	$59.30	$54.66	230,759
2019-03-26	$58.27	$59.37	$58.27	$59.32	$54.68	149,356
2019-03-25	$56.87	$58.17	$56.58	$57.87	$53.34	213,646
2019-03-22	$59.02	$59.12	$56.61	$56.94	$52.48	232,225
2019-03-21	$58.97	$60.35	$58.71	$59.60	$54.93	215,729
2019-03-20	$61.11	$61.35	$59.39	$59.41	$54.76	192,275
2019-03-19	$62.83	$62.83	$61.30	$61.33	$56.53	156,418
2019-03-18	$62.46	$62.84	$62.06	$62.71	$57.80	185,176
2019-03-15	$61.86	$62.50	$61.82	$62.19	$57.32	548,233
2019-03-14	$61.42	$62.08	$61.26	$61.78	$56.94	167,147
2019-03-13	$61.84	$62.37	$61.40	$62.00	$56.80	187,058
2019-03-12	$61.59	$62.23	$61.13	$61.43	$56.28	132,038
2019-03-11	$60.96	$61.97	$60.82	$61.58	$56.41	155,410
2019-03-08	$60.10	$60.89	$60.00	$60.79	$55.69	173,116
2019-03-07	$61.68	$61.87	$59.99	$60.28	$55.22	240,946
2019-03-06	$63.98	$64.21	$61.97	$62.00	$56.80	237,502
2019-03-05	$64.20	$64.41	$63.36	$64.21	$58.82	109,622
2019-03-04	$64.36	$65.13	$63.98	$64.17	$58.79	139,334
2019-03-01	$65.02	$65.20	$64.48	$64.92	$59.47	158,644
2019-02-28	$64.88	$64.95	$64.37	$64.79	$59.35	123,067
2019-02-27	$63.74	$64.49	$63.51	$64.46	$59.05	99,899
2019-02-26	$63.55	$64.48	$63.33	$63.47	$58.14	161,849
2019-02-25	$64.92	$65.11	$64.10	$64.15	$58.77	173,379
2019-02-22	$63.81	$64.63	$63.78	$64.62	$59.20	121,320
2019-02-21	$64.68	$64.68	$63.50	$64.12	$58.74	132,903
2019-02-20	$63.93	$64.73	$63.62	$64.71	$59.28	211,193
2019-02-19	$63.00	$64.07	$62.64	$63.79	$58.44	165,916
2019-02-15	$62.47	$63.37	$62.34	$63.21	$57.91	164,891
2019-02-14	$62.18	$62.75	$61.83	$62.07	$56.86	170,180
2019-02-13	$62.45	$63.03	$62.07	$62.81	$57.54	171,946
2019-02-12	$62.64	$62.97	$62.10	$62.19	$56.97	154,113
2019-02-11	$61.67	$62.29	$61.23	$62.27	$57.04	129,475
2019-02-08	$61.95	$62.29	$61.38	$61.51	$56.35	126,360
2019-02-07	$62.20	$62.88	$61.68	$62.21	$56.99	185,386
2019-02-06	$61.11	$61.87	$60.92	$61.80	$56.61	150,648
2019-02-05	$61.26	$61.86	$61.13	$61.39	$56.24	217,953
2019-02-04	$60.55	$61.40	$60.18	$61.38	$56.23	123,917
2019-02-01	$60.10	$60.75	$59.97	$60.43	$55.36	164,077
2019-01-31	$59.46	$60.30	$58.86	$59.95	$54.92	875,291
2019-01-30	$60.21	$60.79	$59.74	$60.22	$55.17	234,870
2019-01-29	$61.07	$61.16	$60.42	$60.45	$55.38	130,621
2019-01-28	$60.05	$60.92	$59.66	$60.91	$55.80	211,162
2019-01-25	$60.10	$60.61	$59.50	$60.15	$55.10	245,077
2019-01-24	$60.74	$61.19	$59.42	$60.13	$55.08	204,736
2019-01-23	$61.34	$62.85	$60.62	$61.16	$56.03	284,885
2019-01-22	$63.70	$64.36	$62.91	$63.29	$57.98	248,225
2019-01-18	$63.94	$64.48	$63.69	$63.95	$58.58	200,883
2019-01-17	$62.81	$63.80	$62.80	$63.68	$58.34	227,200
2019-01-16	$62.49	$63.27	$62.03	$63.22	$57.91	152,403
2019-01-15	$61.59	$62.15	$60.83	$61.96	$56.76	137,370
2019-01-14	$61.58	$62.47	$61.50	$61.80	$56.61	271,429
2019-01-11	$61.34	$61.90	$61.20	$61.87	$56.68	180,938
2019-01-10	$61.59	$61.91	$61.08	$61.69	$56.51	203,460
2019-01-09	$60.91	$61.69	$60.54	$61.65	$56.48	168,897
2019-01-08	$60.18	$61.19	$59.55	$61.17	$56.04	213,884
2019-01-07	$59.94	$60.72	$59.62	$60.34	$55.28	162,130
2019-01-04	$59.67	$60.33	$58.87	$60.14	$55.09	220,421
2019-01-03	$58.98	$59.89	$58.37	$58.56	$53.65	221,728
2019-01-02	$57.60	$59.47	$57.46	$59.17	$54.20	303,099
2018-12-31	$58.13	$58.51	$57.10	$58.30	$53.41	327,398
2018-12-28	$57.16	$58.53	$56.95	$57.98	$53.11	242,965
2018-12-27	$56.37	$57.21	$55.45	$57.21	$52.41	268,572
2018-12-26	$55.04	$57.28	$54.61	$57.22	$52.42	225,480
2018-12-24	$55.46	$56.15	$54.82	$54.86	$50.26	114,624
2018-12-21	$55.92	$57.10	$55.55	$55.97	$51.27	1,653,986
2018-12-20	$54.92	$56.03	$54.46	$55.65	$50.98	460,310
2018-12-19	$57.78	$58.32	$54.61	$54.72	$50.13	554,351
2018-12-18	$59.78	$60.85	$57.71	$57.82	$52.97	366,805
2018-12-17	$59.90	$61.12	$59.44	$59.62	$54.62	314,462
2018-12-14	$59.95	$60.95	$59.95	$60.15	$55.10	184,550
2018-12-13	$61.83	$62.20	$60.32	$60.43	$55.36	239,099
2018-12-12	$61.97	$62.77	$61.14	$62.22	$56.64	268,329
2018-12-11	$61.66	$61.99	$60.45	$61.01	$55.54	155,117
2018-12-10	$61.98	$62.04	$59.84	$60.92	$55.46	121,445
2018-12-07	$62.27	$63.00	$61.38	$61.89	$56.34	256,297
2018-12-06	$60.71	$62.18	$59.90	$62.16	$56.59	275,085
2018-12-04	$65.08	$65.27	$61.16	$61.47	$55.96	259,132
2018-12-03	$66.10	$66.38	$64.21	$65.32	$59.46	208,777
2018-11-30	$64.29	$65.87	$64.29	$65.66	$59.77	268,074
2018-11-29	$64.61	$65.11	$63.93	$64.50	$58.72	234,642
2018-11-28	$63.67	$65.00	$63.19	$64.94	$59.12	207,347
2018-11-27	$63.51	$64.17	$63.31	$63.50	$57.81	126,443
2018-11-26	$64.33	$64.95	$63.73	$63.82	$58.10	153,422
2018-11-23	$63.17	$64.22	$62.47	$63.61	$57.91	74,606
2018-11-21	$63.42	$64.49	$62.95	$63.00	$57.35	118,543
2018-11-20	$63.56	$64.02	$62.90	$63.25	$57.58	141,392
2018-11-19	$64.48	$64.95	$63.35	$63.82	$58.10	163,506
2018-11-16	$62.68	$64.65	$62.68	$64.58	$58.79	285,438
2018-11-15	$62.07	$63.74	$61.69	$63.51	$57.82	330,886
2018-11-14	$63.89	$64.16	$61.96	$62.61	$57.00	280,438
2018-11-13	$62.88	$63.96	$62.78	$63.32	$57.64	202,219
2018-11-12	$63.15	$63.75	$62.67	$62.72	$57.10	187,469
2018-11-09	$63.15	$63.60	$62.43	$63.20	$57.53	296,400
2018-11-08	$62.11	$63.31	$62.11	$63.28	$57.61	217,219
2018-11-07	$61.80	$62.48	$61.16	$62.22	$56.64	227,934
2018-11-06	$61.05	$61.83	$60.62	$61.76	$56.22	159,312
2018-11-05	$60.53	$61.13	$60.31	$61.05	$55.58	305,527
2018-11-02	$59.59	$60.55	$59.20	$60.53	$55.10	286,328
2018-11-01	$59.24	$59.34	$57.91	$59.26	$53.95	217,061
2018-10-31	$58.94	$59.67	$58.32	$58.39	$53.16	459,514
2018-10-30	$57.68	$58.71	$57.50	$58.56	$53.31	238,951
2018-10-29	$57.13	$58.24	$56.56	$57.50	$52.35	174,668
2018-10-26	$55.84	$56.99	$55.33	$56.40	$51.34	232,227
2018-10-25	$54.64	$56.70	$54.54	$56.26	$51.22	367,968
2018-10-24	$56.75	$57.00	$54.58	$54.74	$49.83	315,975
2018-10-23	$56.89	$57.46	$55.78	$57.01	$51.90	250,428
2018-10-22	$60.71	$60.71	$57.22	$57.34	$52.20	258,297
2018-10-19	$58.31	$59.30	$57.99	$58.10	$52.89	187,913
2018-10-18	$59.05	$59.69	$58.33	$58.75	$53.48	177,785
2018-10-17	$58.77	$59.72	$58.24	$59.25	$53.94	116,492
2018-10-16	$58.74	$58.91	$57.70	$58.81	$53.54	170,138
2018-10-15	$57.78	$58.92	$57.61	$58.50	$53.26	245,614
2018-10-12	$60.00	$60.00	$56.08	$57.82	$52.64	221,718
2018-10-11	$61.08	$61.38	$59.26	$59.31	$53.99	194,186
2018-10-10	$61.85	$62.89	$61.29	$61.33	$55.83	240,579
2018-10-09	$61.54	$62.33	$61.44	$61.83	$56.29	208,396
2018-10-08	$61.04	$61.96	$60.77	$61.75	$56.21	158,800
2018-10-05	$62.37	$62.39	$60.63	$61.07	$55.60	146,421
2018-10-04	$61.33	$62.38	$61.09	$61.42	$55.91	143,582
2018-10-03	$60.39	$61.85	$60.25	$61.47	$55.96	129,153
2018-10-02	$59.98	$60.45	$59.60	$60.02	$54.64	185,791
2018-10-01	$61.45	$61.49	$59.96	$60.10	$54.71	156,295
2018-09-28	$60.38	$61.26	$60.38	$61.07	$55.60	161,783
2018-09-27	$61.28	$61.42	$60.58	$60.63	$55.20	175,685
2018-09-26	$62.41	$62.41	$61.05	$61.17	$55.69	197,307
2018-09-25	$62.65	$62.65	$62.12	$62.14	$56.57	95,705
2018-09-24	$63.16	$63.16	$62.07	$62.45	$56.85	140,006
2018-09-21	$63.58	$63.88	$63.13	$63.21	$57.54	457,868
2018-09-20	$63.25	$63.90	$63.25	$63.50	$57.81	178,235
2018-09-19	$62.77	$63.60	$62.77	$62.96	$57.32	263,144
2018-09-18	$63.76	$63.87	$62.74	$62.85	$57.22	195,702
2018-09-17	$64.37	$64.37	$63.39	$63.57	$57.87	146,941
2018-09-14	$63.78	$64.62	$63.57	$64.39	$58.62	170,236
2018-09-13	$64.83	$64.92	$63.57	$63.66	$57.95	107,901
2018-09-12	$65.88	$65.90	$64.73	$64.96	$58.79	193,874
2018-09-11	$65.80	$66.47	$65.76	$66.04	$59.76	142,612
2018-09-10	$66.30	$66.42	$65.63	$65.91	$59.65	122,394
2018-09-07	$65.89	$66.02	$65.42	$65.94	$59.67	112,756
2018-09-06	$66.31	$66.40	$65.65	$65.79	$59.54	145,557
2018-09-05	$66.35	$66.75	$66.10	$66.26	$59.96	87,673
2018-09-04	$66.13	$66.69	$65.81	$66.34	$60.03	130,184
2018-08-31	$65.20	$66.22	$65.09	$66.13	$59.84	128,521
2018-08-30	$65.53	$65.76	$65.14	$65.39	$59.18	170,012
2018-08-29	$65.80	$65.81	$65.22	$65.60	$59.37	127,622
2018-08-28	$66.21	$66.21	$65.28	$65.67	$59.43	95,369
2018-08-27	$66.44	$66.77	$65.82	$65.94	$59.67	127,949
2018-08-24	$65.86	$66.42	$65.86	$66.20	$59.91	81,153
2018-08-23	$66.50	$66.50	$65.73	$66.17	$59.88	90,546
2018-08-22	$66.50	$66.57	$66.04	$66.52	$60.20	125,850
2018-08-21	$65.85	$67.07	$65.82	$66.49	$60.17	214,572
2018-08-20	$65.67	$66.11	$65.07	$65.63	$59.39	132,762
2018-08-17	$65.20	$65.85	$64.99	$65.79	$59.54	181,216
2018-08-16	$64.64	$65.58	$64.60	$65.33	$59.12	143,013
2018-08-15	$64.60	$65.09	$64.00	$64.32	$58.21	148,077
2018-08-14	$63.66	$65.03	$63.66	$64.89	$58.72	141,553
2018-08-13	$63.56	$63.89	$63.33	$63.50	$57.46	122,642
2018-08-10	$63.18	$64.00	$63.09	$63.67	$57.62	80,962
2018-08-09	$63.92	$64.14	$63.27	$63.71	$57.65	74,201
2018-08-08	$63.39	$64.14	$63.08	$63.94	$57.86	125,697
2018-08-07	$63.49	$63.93	$63.26	$63.40	$57.37	108,851
2018-08-06	$63.60	$63.87	$63.20	$63.34	$57.32	143,262
2018-08-03	$64.51	$64.83	$63.38	$63.52	$57.48	100,480
2018-08-02	$63.69	$64.67	$63.58	$64.48	$58.35	122,664
2018-08-01	$63.54	$64.05	$63.30	$63.97	$57.89	121,943
2018-07-31	$63.91	$63.91	$63.04	$63.25	$57.24	656,808
2018-07-30	$64.21	$64.58	$63.66	$63.71	$57.65	137,682
2018-07-27	$65.01	$65.33	$63.98	$64.21	$58.11	182,021
2018-07-26	$64.68	$65.51	$64.27	$64.92	$58.75	266,198
2018-07-25	$64.72	$64.84	$63.72	$64.30	$58.19	288,705
2018-07-24	$64.28	$65.36	$63.97	$64.63	$58.49	327,075
2018-07-23	$63.07	$65.00	$62.64	$64.93	$58.76	397,301
2018-07-20	$62.13	$63.08	$61.81	$62.79	$56.82	260,853
2018-07-19	$61.86	$62.40	$61.70	$62.02	$56.13	265,554
2018-07-18	$61.29	$62.16	$61.29	$62.11	$56.21	257,248
2018-07-17	$61.40	$61.80	$61.21	$61.35	$55.52	308,904
2018-07-16	$60.97	$61.48	$60.95	$61.38	$55.55	193,246
2018-07-13	$60.91	$61.50	$60.70	$60.73	$54.96	332,908
2018-07-12	$61.53	$61.64	$60.35	$61.02	$55.22	199,617
2018-07-11	$60.92	$61.77	$60.92	$61.23	$55.41	214,368
2018-07-10	$62.39	$62.58	$61.03	$61.34	$55.51	332,954
2018-07-09	$61.79	$62.47	$61.77	$62.33	$56.41	144,775
2018-07-06	$60.79	$61.66	$60.49	$61.58	$55.73	217,134
2018-07-05	$60.59	$60.95	$60.22	$60.93	$55.14	238,834
2018-07-03	$60.03	$60.65	$59.91	$60.04	$54.33	55,762
2018-07-02	$58.72	$60.07	$58.65	$60.04	$54.33	170,074
2018-06-29	$60.15	$60.37	$59.03	$59.07	$53.46	155,432
2018-06-28	$59.41	$60.03	$59.41	$59.55	$53.89	137,458
2018-06-27	$60.90	$61.16	$59.61	$59.64	$53.97	206,391
2018-06-26	$61.23	$61.35	$60.83	$61.10	$55.29	182,790
2018-06-25	$61.51	$61.72	$60.70	$61.23	$55.41	205,149
2018-06-22	$61.98	$62.27	$61.32	$61.64	$55.78	449,285
2018-06-21	$61.72	$62.20	$61.23	$61.77	$55.90	139,359
2018-06-20	$61.70	$61.89	$61.14	$61.84	$55.96	167,458
2018-06-19	$60.03	$61.53	$60.03	$61.33	$55.50	164,306
2018-06-18	$59.58	$60.92	$59.47	$60.51	$54.76	204,638
2018-06-15	$59.88	$60.71	$59.44	$60.18	$54.46	570,203
2018-06-14	$60.44	$60.44	$59.58	$60.18	$54.46	189,024
2018-06-13	$60.55	$61.08	$59.96	$60.39	$54.34	133,802
2018-06-12	$61.10	$61.10	$60.19	$60.50	$54.44	167,238
2018-06-11	$61.73	$61.78	$60.69	$60.95	$54.85	188,767
2018-06-08	$61.98	$62.31	$61.80	$61.84	$55.65	150,206
2018-06-07	$62.39	$62.39	$61.54	$61.98	$55.77	170,319
2018-06-06	$61.21	$61.91	$61.14	$61.90	$55.70	278,974
2018-06-05	$60.83	$61.10	$60.37	$60.97	$54.87	150,415
2018-06-04	$60.64	$61.23	$60.32	$61.02	$54.91	216,262
2018-06-01	$60.58	$60.90	$60.28	$60.45	$54.40	219,779
2018-05-31	$60.23	$60.54	$59.74	$59.88	$53.88	146,365
2018-05-30	$60.04	$60.73	$59.90	$60.40	$54.35	202,192
2018-05-29	$59.67	$60.21	$59.02	$59.57	$53.61	211,066
2018-05-25	$59.98	$60.66	$59.93	$60.30	$54.26	132,820
2018-05-24	$60.33	$60.41	$59.25	$60.29	$54.25	127,861
2018-05-23	$60.33	$60.60	$60.02	$60.41	$54.36	171,893
2018-05-22	$60.52	$61.08	$60.40	$60.55	$54.49	219,596
2018-05-21	$60.24	$60.88	$60.01	$60.41	$54.36	454,237
2018-05-18	$61.03	$61.36	$60.08	$60.13	$54.11	225,836
2018-05-17	$60.33	$60.85	$60.12	$60.76	$54.68	203,613
2018-05-16	$60.28	$60.68	$59.99	$60.45	$54.40	201,292
2018-05-15	$59.56	$60.83	$59.56	$60.21	$54.18	246,335
2018-05-14	$60.29	$60.29	$59.57	$59.66	$53.69	126,969
2018-05-11	$60.06	$60.34	$59.87	$60.04	$54.03	156,326
2018-05-10	$59.88	$60.50	$59.23	$60.17	$54.15	283,444
2018-05-09	$59.40	$60.18	$59.17	$59.90	$53.90	499,854
2018-05-08	$58.50	$59.44	$58.42	$59.17	$53.25	211,682
2018-05-07	$57.93	$58.78	$57.76	$58.43	$52.58	132,431
2018-05-04	$56.80	$58.55	$56.80	$58.12	$52.30	177,007
2018-05-03	$57.32	$57.64	$56.58	$57.21	$51.48	177,769
2018-05-02	$57.20	$58.12	$56.71	$57.48	$51.72	205,654
2018-05-01	$56.44	$57.62	$55.72	$57.42	$51.67	359,837
2018-04-30	$57.42	$57.65	$56.22	$56.25	$50.62	324,342
2018-04-27	$56.99	$57.72	$56.91	$57.31	$51.57	170,086
2018-04-26	$57.64	$57.89	$56.82	$57.08	$51.36	329,502
2018-04-25	$55.88	$57.64	$55.47	$57.40	$51.65	476,029
2018-04-24	$54.79	$55.58	$54.64	$55.42	$49.87	235,475
2018-04-23	$54.41	$54.91	$54.33	$54.61	$49.14	177,853
2018-04-20	$54.05	$54.65	$53.95	$54.31	$48.87	137,041
2018-04-19	$53.24	$54.34	$53.24	$54.10	$48.68	151,142
2018-04-18	$53.87	$54.20	$53.34	$53.34	$48.00	207,636
2018-04-17	$54.53	$54.63	$53.50	$53.83	$48.44	127,272
2018-04-16	$54.23	$54.47	$53.68	$54.29	$48.85	101,466
2018-04-13	$54.90	$54.91	$53.68	$53.86	$48.47	146,684
2018-04-12	$54.31	$54.96	$54.01	$54.57	$49.11	103,567
2018-04-11	$53.89	$54.21	$53.51	$53.99	$48.58	109,052
2018-04-10	$53.74	$54.48	$53.22	$54.27	$48.84	228,168
2018-04-09	$53.25	$54.13	$52.84	$52.91	$47.61	102,281
2018-04-06	$53.98	$54.34	$52.31	$53.04	$47.73	157,648
2018-04-05	$54.31	$54.54	$53.70	$54.43	$48.98	156,688
2018-04-04	$52.58	$54.46	$52.39	$54.30	$48.86	359,816
2018-04-03	$52.80	$53.35	$52.40	$53.20	$47.87	192,498
2018-04-02	$53.60	$54.36	$52.26	$52.61	$47.34	263,814
2018-03-29	$53.88	$54.07	$53.35	$53.56	$48.20	193,794
2018-03-28	$53.72	$54.15	$52.90	$53.68	$48.31	229,680
2018-03-27	$54.14	$54.14	$52.43	$52.72	$47.44	157,203
2018-03-26	$52.96	$53.93	$52.55	$53.87	$48.48	235,602
2018-03-23	$54.54	$54.54	$52.39	$52.44	$47.19	228,408
2018-03-22	$55.27	$55.74	$54.23	$54.34	$48.90	170,263
2018-03-21	$56.03	$56.59	$55.29	$55.95	$50.35	159,965
2018-03-20	$56.36	$56.60	$55.79	$55.92	$50.32	138,419
2018-03-19	$56.28	$56.54	$55.71	$56.36	$50.72	245,014
2018-03-16	$56.50	$56.97	$56.20	$56.55	$50.89	693,620
2018-03-15	$56.07	$56.64	$55.73	$56.41	$50.76	207,046
2018-03-14	$56.75	$56.76	$55.81	$55.88	$50.28	141,748
2018-03-13	$57.09	$57.26	$56.58	$57.00	$50.98	285,945
2018-03-12	$56.60	$56.98	$56.26	$56.71	$50.72	135,927
2018-03-09	$56.11	$56.66	$55.81	$56.52	$50.55	146,448
2018-03-08	$56.26	$56.43	$55.22	$55.55	$49.69	96,103
2018-03-07	$55.45	$56.43	$55.45	$56.15	$50.22	191,269
2018-03-06	$55.19	$56.00	$54.49	$55.94	$50.03	170,408
2018-03-05	$53.94	$55.56	$53.56	$55.19	$49.36	163,909
2018-03-02	$52.93	$54.44	$52.85	$54.32	$48.59	127,602
2018-03-01	$53.22	$54.00	$52.91	$53.39	$47.75	158,790
2018-02-28	$54.61	$54.87	$53.31	$53.31	$47.68	169,752
2018-02-27	$55.45	$56.00	$54.40	$54.41	$48.67	153,319
2018-02-26	$55.37	$55.51	$54.74	$55.51	$49.65	175,024
2018-02-23	$54.42	$55.26	$54.37	$55.24	$49.41	198,060
2018-02-22	$54.74	$55.20	$54.37	$54.50	$48.75	439,143
2018-02-21	$54.25	$55.33	$54.25	$54.68	$48.91	112,465
2018-02-20	$54.49	$55.00	$54.16	$54.30	$48.57	254,153
2018-02-16	$54.14	$55.00	$54.13	$54.70	$48.93	196,417
2018-02-15	$54.54	$54.83	$54.16	$54.52	$48.76	228,588
2018-02-14	$52.70	$54.23	$52.63	$54.20	$48.48	167,089
2018-02-13	$52.40	$53.08	$52.33	$52.90	$47.32	161,621
2018-02-12	$52.58	$53.10	$51.68	$52.70	$47.14	201,387
2018-02-09	$51.83	$52.76	$50.95	$52.36	$46.83	199,103
2018-02-08	$52.75	$53.34	$51.22	$51.22	$45.81	178,106
2018-02-07	$52.00	$53.01	$51.32	$52.68	$47.12	158,832
2018-02-06	$51.89	$52.74	$50.72	$52.17	$46.66	270,842
2018-02-05	$53.59	$54.54	$52.04	$52.07	$46.57	271,247
2018-02-02	$54.08	$54.96	$53.95	$54.31	$48.58	223,760
2018-02-01	$53.17	$54.29	$52.88	$54.26	$48.53	219,154
2018-01-31	$53.52	$53.85	$53.11	$53.30	$47.67	1,830,008
2018-01-30	$53.13	$54.18	$53.07	$53.44	$47.80	247,242
2018-01-29	$53.63	$54.28	$53.49	$53.60	$47.94	212,233
2018-01-26	$53.91	$54.05	$53.25	$53.76	$48.08	176,935
2018-01-25	$55.53	$55.53	$53.19	$53.73	$48.06	328,528
2018-01-24	$55.94	$56.19	$55.25	$55.27	$49.44	320,211
2018-01-23	$54.66	$56.15	$54.43	$55.76	$49.87	431,562
2018-01-22	$55.35	$55.65	$54.64	$55.61	$49.74	205,060
2018-01-19	$54.55	$55.40	$54.55	$55.39	$49.54	259,072
2018-01-18	$55.34	$55.58	$54.48	$54.55	$48.79	151,926
2018-01-17	$55.13	$55.59	$54.44	$55.42	$49.57	166,922
2018-01-16	$55.99	$56.00	$54.63	$54.85	$49.06	194,382
2018-01-12	$55.84	$56.00	$55.27	$55.63	$49.76	129,795
2018-01-11	$54.98	$55.52	$54.70	$55.52	$49.66	185,057
2018-01-10	$54.86	$55.52	$54.37	$54.75	$48.97	174,273
2018-01-09	$54.23	$54.89	$53.98	$54.32	$48.59	156,223
2018-01-08	$53.87	$54.38	$53.22	$54.10	$48.39	203,156
2018-01-05	$53.64	$54.06	$53.33	$53.88	$48.19	199,066
2018-01-04	$53.69	$54.16	$53.20	$53.35	$47.72	213,931
2018-01-03	$53.69	$54.09	$53.00	$53.44	$47.80	200,821
2018-01-02	$54.13	$54.23	$53.28	$53.87	$48.18	228,571
2017-12-29	$54.51	$54.75	$53.70	$53.75	$48.08	200,997
2017-12-28	$54.36	$54.46	$53.86	$54.38	$48.64	166,566
2017-12-27	$54.64	$54.75	$54.08	$54.26	$48.53	136,757
2017-12-26	$54.79	$55.35	$54.11	$54.47	$48.72	197,201
2017-12-22	$55.15	$55.15	$54.47	$54.75	$48.97	126,635
2017-12-21	$55.53	$55.98	$54.90	$55.15	$49.33	220,618
2017-12-20	$54.92	$55.47	$53.70	$54.17	$48.45	160,479
2017-12-19	$55.13	$55.23	$54.28	$54.49	$48.74	178,616
2017-12-18	$54.94	$55.99	$54.49	$54.96	$49.16	171,422
2017-12-15	$52.60	$55.09	$52.47	$54.50	$48.75	778,600
2017-12-14	$53.46	$53.77	$52.20	$52.26	$46.74	253,548
2017-12-13	$54.10	$54.77	$53.54	$53.62	$47.65	124,629
2017-12-12	$54.00	$54.44	$53.68	$54.08	$48.06	137,764
2017-12-11	$54.38	$54.96	$53.57	$53.75	$47.76	159,051
2017-12-08	$55.24	$55.24	$53.85	$53.97	$47.96	222,227
2017-12-07	$54.65	$55.57	$54.58	$54.86	$48.75	144,539
2017-12-06	$55.06	$55.71	$54.84	$54.86	$48.75	96,179
2017-12-05	$56.41	$56.41	$55.18	$55.29	$49.13	246,191
2017-12-04	$56.31	$57.06	$55.96	$56.27	$50.00	339,872
2017-12-01	$55.72	$55.72	$53.23	$54.99	$48.87	205,610
2017-11-30	$57.29	$57.46	$55.04	$55.38	$49.21	259,516
2017-11-29	$55.89	$57.13	$55.41	$56.80	$50.48	292,457
2017-11-28	$53.14	$54.98	$53.05	$54.93	$48.81	174,149
2017-11-27	$53.26	$53.62	$52.97	$52.98	$47.08	104,525
2017-11-24	$53.57	$53.73	$53.01	$53.23	$47.30	70,451
2017-11-22	$53.74	$54.03	$53.35	$53.41	$47.46	111,790
2017-11-21	$53.36	$53.77	$53.04	$53.72	$47.74	201,020
2017-11-20	$53.01	$53.23	$52.32	$53.18	$47.26	129,489
2017-11-17	$52.10	$53.20	$51.97	$52.93	$47.04	141,436
2017-11-16	$52.56	$53.07	$52.28	$52.57	$46.72	134,416
2017-11-15	$51.34	$52.95	$51.34	$52.37	$46.54	179,487
2017-11-14	$51.86	$52.45	$51.86	$52.21	$46.40	118,286
2017-11-13	$50.93	$52.19	$50.81	$52.15	$46.34	177,719
2017-11-10	$51.57	$51.73	$51.31	$51.38	$45.66	139,895
2017-11-09	$51.62	$52.02	$50.69	$51.39	$45.67	194,903
2017-11-08	$52.13	$52.40	$51.52	$52.10	$46.30	162,339
2017-11-07	$53.97	$54.29	$52.29	$52.39	$46.56	223,820
2017-11-06	$54.36	$54.36	$53.77	$54.00	$47.99	171,495
2017-11-03	$55.00	$55.00	$54.13	$54.41	$48.35	174,882
2017-11-02	$54.31	$55.17	$54.00	$54.97	$48.85	232,350
2017-11-01	$55.64	$55.82	$53.85	$54.44	$48.38	245,343
2017-10-31	$54.32	$55.88	$53.85	$55.29	$49.13	1,856,308
2017-10-30	$54.40	$54.60	$53.67	$54.22	$48.18	345,187
2017-10-27	$54.47	$55.05	$54.03	$54.55	$48.48	183,043
2017-10-26	$54.27	$55.35	$54.12	$54.46	$48.40	236,502
2017-10-25	$53.68	$54.49	$53.20	$54.32	$48.27	265,847
2017-10-24	$53.96	$54.43	$52.80	$53.74	$47.76	376,632
2017-10-23	$55.99	$56.00	$53.63	$53.75	$47.76	389,735
2017-10-20	$56.52	$56.52	$55.51	$55.74	$49.53	189,724
2017-10-19	$55.25	$56.00	$55.15	$55.70	$49.50	170,166
2017-10-18	$55.08	$55.73	$54.78	$55.63	$49.44	189,003
2017-10-17	$55.91	$55.91	$54.61	$54.78	$48.68	134,142
2017-10-16	$55.39	$56.10	$55.32	$55.74	$49.53	135,877
2017-10-13	$55.21	$55.72	$54.77	$55.29	$49.13	164,819
2017-10-12	$55.85	$55.99	$55.27	$55.39	$49.22	164,247
2017-10-11	$56.12	$56.37	$55.60	$55.79	$49.58	160,947
2017-10-10	$56.04	$56.30	$55.48	$56.21	$49.95	167,228
2017-10-09	$56.08	$56.08	$55.44	$55.68	$49.48	99,352
2017-10-06	$55.99	$56.41	$55.29	$55.87	$49.65	154,298
2017-10-05	$55.37	$55.98	$55.16	$55.82	$49.60	148,920
2017-10-04	$55.70	$55.77	$54.97	$55.14	$49.00	146,775
2017-10-03	$56.00	$56.00	$55.02	$55.86	$49.64	175,309
2017-10-02	$55.16	$55.91	$54.57	$55.86	$49.64	220,416
2017-09-29	$54.83	$55.52	$54.63	$55.25	$49.10	244,397
2017-09-28	$54.60	$54.90	$54.07	$54.82	$48.72	158,474
2017-09-27	$54.26	$55.10	$53.35	$54.53	$48.46	320,493
2017-09-26	$53.27	$53.72	$53.07	$53.39	$47.45	171,936
2017-09-25	$52.94	$53.51	$52.33	$53.15	$47.23	186,377
2017-09-22	$52.70	$53.38	$52.70	$53.09	$47.18	148,275
2017-09-21	$53.09	$53.39	$52.84	$52.96	$47.06	135,205
2017-09-20	$52.25	$53.37	$51.86	$53.08	$47.17	180,451
2017-09-19	$52.38	$52.99	$52.27	$52.36	$46.53	275,365
2017-09-18	$52.14	$52.77	$52.00	$52.40	$46.57	239,156
2017-09-15	$51.64	$52.18	$51.39	$51.99	$46.20	715,358
2017-09-14	$52.14	$52.14	$51.48	$51.58	$45.84	189,256
2017-09-13	$51.72	$52.38	$51.54	$52.24	$46.12	187,771
2017-09-12	$50.80	$51.97	$50.80	$51.84	$45.77	175,438
2017-09-11	$50.43	$51.30	$50.43	$50.70	$44.76	166,568
2017-09-08	$48.94	$50.15	$48.94	$49.74	$43.91	87,065
2017-09-07	$50.30	$50.30	$48.89	$49.11	$43.36	125,935
2017-09-06	$50.74	$50.92	$50.21	$50.32	$44.42	169,177
2017-09-05	$51.26	$51.44	$50.31	$50.40	$44.49	193,273
2017-09-01	$51.68	$52.19	$51.31	$51.67	$45.62	130,386
2017-08-31	$51.85	$52.06	$51.38	$51.46	$45.43	133,875
2017-08-30	$51.66	$52.04	$51.46	$51.68	$45.62	82,134
2017-08-29	$51.30	$51.86	$51.10	$51.67	$45.62	152,347
2017-08-28	$52.40	$52.45	$51.70	$51.96	$45.87	121,167
2017-08-25	$52.16	$52.49	$51.89	$52.27	$46.15	83,763
2017-08-24	$51.92	$51.94	$51.47	$51.91	$45.83	72,370
2017-08-23	$51.22	$52.25	$51.03	$51.69	$45.63	100,646
2017-08-22	$51.69	$51.81	$51.41	$51.72	$45.66	113,329
2017-08-21	$51.50	$51.58	$50.87	$51.27	$45.26	165,666
2017-08-18	$51.11	$51.86	$50.76	$51.64	$45.59	158,746
2017-08-17	$52.82	$53.11	$51.30	$51.51	$45.47	164,922
2017-08-16	$53.45	$53.77	$52.87	$53.11	$46.89	120,459
2017-08-15	$54.16	$54.16	$53.15	$53.25	$47.01	120,569
2017-08-14	$53.07	$53.82	$52.77	$53.73	$47.43	113,416
2017-08-11	$52.46	$53.25	$52.01	$52.26	$46.14	142,953
2017-08-10	$53.70	$53.75	$52.73	$52.75	$46.57	165,561
2017-08-09	$54.50	$54.68	$53.90	$54.13	$47.79	210,493
2017-08-08	$54.87	$56.18	$54.56	$54.98	$48.54	97,396
2017-08-07	$55.59	$55.82	$54.84	$54.91	$48.48	137,286
2017-08-04	$55.67	$55.84	$55.29	$55.60	$49.09	85,908
2017-08-03	$55.32	$55.96	$54.68	$54.86	$48.43	114,863
2017-08-02	$55.43	$55.88	$54.94	$55.72	$49.19	194,368
2017-08-01	$55.72	$55.81	$54.71	$55.45	$48.95	203,546
2017-07-31	$54.62	$55.52	$54.33	$54.90	$48.47	378,648
2017-07-28	$54.32	$54.36	$53.61	$54.17	$47.82	124,270
2017-07-27	$54.59	$55.03	$54.10	$54.41	$48.03	165,662
2017-07-26	$55.67	$55.69	$54.21	$54.38	$48.01	107,993
2017-07-25	$55.69	$55.95	$55.11	$55.68	$49.16	155,373
2017-07-24	$54.30	$54.70	$54.19	$54.53	$48.14	90,487
2017-07-21	$55.13	$55.48	$54.02	$54.29	$47.93	165,046
2017-07-20	$54.76	$54.92	$54.07	$54.58	$48.18	133,873
2017-07-19	$54.54	$55.04	$54.39	$54.73	$48.32	162,025
2017-07-18	$54.38	$54.83	$54.02	$54.49	$48.11	172,563
2017-07-17	$54.86	$55.26	$54.48	$54.77	$48.35	148,731
2017-07-14	$54.55	$55.23	$54.29	$54.90	$48.47	176,737
2017-07-13	$55.58	$55.58	$54.97	$55.22	$48.75	146,790
2017-07-12	$54.99	$55.89	$54.82	$55.38	$48.89	198,412
2017-07-11	$55.74	$55.74	$54.71	$55.21	$48.74	269,326
2017-07-10	$56.44	$56.54	$55.64	$55.68	$49.16	187,052
2017-07-07	$56.35	$56.82	$55.52	$56.54	$49.92	131,189
2017-07-06	$56.55	$56.91	$55.94	$56.05	$49.48	170,167
2017-07-05	$57.38	$57.38	$56.20	$56.72	$50.07	120,643
2017-07-03	$56.08	$57.58	$55.99	$57.30	$50.59	88,182
2017-06-30	$56.72	$56.72	$55.63	$55.77	$49.24	209,147
2017-06-29	$58.00	$58.00	$55.64	$56.53	$49.91	140,743
2017-06-28	$55.46	$56.26	$55.41	$55.64	$49.12	259,101
2017-06-27	$54.87	$55.51	$54.52	$54.84	$48.41	150,822
2017-06-26	$55.15	$55.49	$54.33	$54.67	$48.26	134,018
2017-06-23	$55.37	$55.52	$54.69	$55.07	$48.62	509,711
2017-06-22	$55.04	$55.44	$54.49	$55.08	$48.63	252,529
2017-06-21	$56.09	$56.17	$55.08	$55.17	$48.71	190,243
2017-06-20	$56.51	$56.67	$55.96	$56.00	$49.44	187,599
2017-06-19	$57.64	$57.98	$56.66	$56.81	$50.15	178,978
2017-06-16	$57.47	$57.98	$56.77	$57.05	$50.37	1,222,079
2017-06-15	$56.93	$58.14	$56.69	$57.75	$50.98	184,616
2017-06-14	$57.12	$57.66	$56.32	$57.53	$50.79	288,179
2017-06-13	$58.14	$58.57	$57.36	$57.99	$51.20	215,564
2017-06-12	$57.75	$58.80	$57.34	$58.03	$50.95	418,543
2017-06-09	$55.65	$58.10	$55.65	$57.73	$50.69	303,156
2017-06-08	$54.05	$56.32	$54.05	$55.78	$48.97	330,629
2017-06-07	$54.23	$54.80	$53.98	$54.13	$47.53	318,703
2017-06-06	$53.92	$54.56	$53.28	$54.00	$47.41	237,012
2017-06-05	$55.00	$55.37	$54.55	$54.56	$47.90	162,290
2017-06-02	$54.34	$55.61	$54.14	$54.99	$48.28	229,814
2017-06-01	$54.10	$55.00	$53.44	$54.99	$48.28	253,968
2017-05-31	$53.81	$53.82	$52.57	$53.76	$47.20	183,846
2017-05-30	$54.24	$54.50	$53.27	$53.77	$47.21	176,284
2017-05-26	$54.56	$54.88	$54.20	$54.51	$47.86	150,717
2017-05-25	$54.74	$55.23	$53.84	$54.84	$48.15	153,139
2017-05-24	$55.14	$55.45	$54.52	$54.93	$48.23	169,113
2017-05-23	$54.55	$55.42	$53.90	$55.16	$48.43	201,663
2017-05-22	$53.93	$54.69	$53.61	$54.56	$47.90	215,496
2017-05-19	$54.50	$54.65	$53.84	$53.88	$47.31	2,567
2017-05-18	$54.07	$54.67	$53.81	$54.32	$47.69	2,032
2017-05-17	$55.41	$55.82	$53.85	$54.18	$47.57	362,265
2017-05-16	$56.32	$56.97	$55.66	$56.95	$50.00	344,691
2017-05-15	$56.30	$56.88	$55.56	$55.95	$49.12	590,904
2017-05-12	$55.54	$56.04	$54.99	$55.99	$49.16	998,813
2017-05-11	$56.30	$56.46	$55.31	$55.97	$49.14	379,566
2017-05-10	$56.57	$57.03	$56.32	$56.71	$49.79	279,729
2017-05-09	$57.54	$57.69	$56.51	$56.77	$49.84	145,954
2017-05-08	$57.36	$57.58	$56.73	$57.21	$50.23	158,199
2017-05-05	$57.62	$57.64	$56.63	$57.36	$50.36	214,633
2017-05-04	$57.44	$57.86	$56.87	$57.46	$50.45	183,627
2017-05-03	$56.06	$57.16	$56.06	$56.94	$49.99	253,572
2017-05-02	$56.87	$56.90	$55.97	$56.55	$49.65	320,715
2017-05-01	$56.44	$57.36	$55.43	$56.92	$49.97	362,430
2017-04-28	$57.10	$57.59	$55.89	$55.95	$49.12	2,300,304
2017-04-27	$57.55	$57.66	$56.67	$56.98	$50.03	336,882
2017-04-26	$57.34	$58.04	$56.71	$57.45	$50.44	419,681
2017-04-25	$56.80	$58.29	$56.80	$57.60	$50.57	681,141
2017-04-24	$55.82	$56.30	$55.46	$55.83	$49.02	503,823
2017-04-21	$53.81	$54.97	$53.81	$54.44	$47.80	274,924
2017-04-20	$53.97	$54.53	$53.48	$54.43	$47.79	222,614
2017-04-19	$53.17	$53.94	$52.98	$53.41	$46.89	232,858
2017-04-18	$52.03	$53.09	$51.88	$52.96	$46.50	256,137
2017-04-17	$51.80	$52.56	$51.38	$52.53	$46.12	177,994
2017-04-13	$52.70	$53.14	$51.62	$51.66	$45.36	231,575
2017-04-12	$53.36	$53.72	$52.73	$53.04	$46.57	147,191
2017-04-11	$52.62	$53.62	$52.42	$53.60	$47.06	190,816
2017-04-10	$53.25	$53.71	$52.35	$52.89	$46.44	174,990
2017-04-07	$52.74	$53.55	$52.74	$53.21	$46.72	227,504
2017-04-06	$52.76	$53.54	$52.10	$53.44	$46.92	177,225
2017-04-05	$54.44	$54.74	$52.67	$52.73	$46.30	223,956
2017-04-04	$54.10	$54.44	$53.51	$53.90	$47.32	192,722
2017-04-03	$55.06	$55.21	$53.69	$54.25	$47.63	237,674
2017-03-31	$55.24	$55.76	$54.81	$54.98	$48.27	303,688
2017-03-30	$53.82	$55.77	$53.82	$55.55	$48.77	352,613
2017-03-29	$53.84	$54.07	$53.31	$53.62	$47.08	146,490
2017-03-28	$52.55	$54.24	$52.51	$53.96	$47.38	281,033
2017-03-27	$51.96	$53.05	$51.60	$52.94	$46.48	208,081
2017-03-24	$53.32	$54.00	$52.89	$53.36	$46.85	369,504
2017-03-23	$53.20	$54.05	$52.72	$53.19	$46.70	336,213
2017-03-22	$52.99	$53.68	$52.02	$52.67	$46.24	435,604
2017-03-21	$57.61	$57.61	$53.52	$53.57	$47.03	505,831
2017-03-20	$57.70	$57.70	$57.03	$57.15	$50.18	168,931
2017-03-17	$57.52	$58.17	$57.05	$58.07	$50.98	1,104,348
2017-03-16	$57.51	$57.84	$57.12	$57.31	$50.32	202,117
2017-03-15	$57.41	$57.94	$57.04	$57.12	$50.15	211,155
2017-03-14	$56.49	$57.28	$56.12	$57.17	$50.19	137,999
2017-03-13	$57.06	$57.80	$56.80	$57.03	$50.07	177,002
2017-03-10	$57.84	$58.00	$56.82	$57.38	$50.10	191,682
2017-03-09	$57.39	$58.08	$57.05	$57.45	$50.16	184,458
2017-03-08	$58.22	$58.70	$57.10	$57.12	$49.87	208,210
2017-03-07	$58.33	$58.62	$57.81	$57.86	$50.52	234,519
2017-03-06	$58.30	$58.98	$57.92	$58.58	$51.15	207,577
2017-03-03	$58.80	$59.28	$58.61	$58.82	$51.36	197,716
2017-03-02	$60.84	$60.84	$58.74	$58.78	$51.32	177,586
2017-03-01	$60.71	$61.25	$60.31	$60.84	$53.12	330,466
2017-02-28	$59.92	$60.01	$59.16	$59.41	$51.87	207,849
2017-02-27	$60.10	$60.40	$59.83	$60.32	$52.66	180,418
2017-02-24	$60.16	$60.55	$59.98	$60.21	$52.57	254,762
2017-02-23	$60.82	$61.09	$60.01	$60.97	$53.23	194,834
2017-02-22	$60.45	$61.24	$60.26	$60.99	$53.25	227,249
2017-02-21	$60.27	$60.71	$60.11	$60.69	$52.99	316,450
2017-02-17	$60.05	$60.09	$59.50	$60.05	$52.43	207,693
2017-02-16	$60.18	$60.48	$59.64	$60.37	$52.71	195,180
2017-02-15	$60.17	$60.67	$59.89	$60.37	$52.71	158,519
2017-02-14	$59.45	$60.26	$59.00	$60.17	$52.53	189,577
2017-02-13	$59.31	$60.10	$59.08	$59.42	$51.88	182,384
2017-02-10	$59.05	$59.56	$58.42	$58.80	$51.34	194,491
2017-02-09	$58.14	$59.43	$58.14	$58.78	$51.32	268,275
2017-02-08	$58.32	$58.32	$57.36	$58.15	$50.77	211,761
2017-02-07	$58.81	$59.09	$58.29	$58.75	$51.29	272,047
2017-02-06	$59.11	$59.43	$58.74	$58.79	$51.33	191,361
2017-02-03	$58.57	$59.50	$58.24	$59.35	$51.82	265,967
2017-02-02	$58.02	$58.21	$57.56	$57.66	$50.34	265,774
2017-02-01	$59.21	$59.80	$58.22	$58.41	$51.00	300,547
2017-01-31	$58.30	$59.00	$57.91	$58.36	$50.95	2,142,873
2017-01-30	$59.89	$59.89	$58.25	$58.62	$51.18	487,632
2017-01-27	$61.50	$61.73	$60.34	$60.48	$52.80	333,707
2017-01-26	$62.53	$62.59	$61.16	$61.72	$53.89	428,629
2017-01-25	$60.70	$62.46	$60.68	$62.26	$54.36	576,272
2017-01-24	$58.78	$60.25	$58.52	$59.98	$52.37	327,646
2017-01-23	$57.26	$58.99	$56.88	$58.55	$51.12	445,221
2017-01-20	$57.18	$58.35	$57.18	$57.91	$50.56	266,503
2017-01-19	$57.59	$57.79	$56.68	$57.24	$49.98	212,629
2017-01-18	$57.49	$57.90	$56.81	$57.37	$50.09	359,519
2017-01-17	$58.20	$58.74	$57.40	$57.40	$50.12	286,130
2017-01-13	$58.81	$59.85	$58.67	$59.14	$51.63	253,312
2017-01-12	$59.78	$60.06	$57.61	$58.49	$51.07	389,901
2017-01-11	$60.00	$60.51	$59.34	$60.49	$52.81	208,671
2017-01-10	$59.04	$60.25	$58.71	$59.99	$52.38	282,387
2017-01-09	$59.43	$59.85	$58.71	$58.79	$51.33	324,667
2017-01-06	$60.71	$60.71	$59.52	$59.95	$52.34	388,410
2017-01-05	$62.30	$62.30	$59.98	$60.20	$52.56	326,784
2017-01-04	$62.09	$63.04	$61.98	$62.32	$54.41	384,627
2017-01-03	$62.27	$62.74	$61.16	$61.86	$54.01	256,380
2016-12-30	$61.65	$61.99	$61.32	$61.79	$53.95	226,275
2016-12-29	$61.92	$62.22	$61.11	$61.69	$53.86	116,752
2016-12-28	$62.16	$62.39	$61.47	$61.73	$53.90	88,663
2016-12-27	$61.62	$62.34	$61.42	$62.24	$54.34	183,318
2016-12-23	$61.58	$61.72	$61.24	$61.35	$53.56	99,370
2016-12-22	$61.37	$61.98	$60.96	$61.45	$53.65	225,220
2016-12-21	$61.64	$61.73	$61.19	$61.44	$53.64	162,043
2016-12-20	$60.85	$61.79	$60.85	$61.57	$53.76	200,223
2016-12-19	$60.54	$60.77	$59.46	$60.55	$52.87	224,473
2016-12-16	$61.58	$61.58	$60.00	$60.35	$52.69	608,264
2016-12-15	$60.13	$61.37	$59.64	$61.27	$53.49	310,934
2016-12-14	$59.77	$60.33	$59.54	$59.99	$52.38	148,709
2016-12-13	$60.61	$60.77	$59.65	$60.57	$52.88	135,570
2016-12-12	$61.49	$61.92	$60.56	$60.79	$52.80	164,806
2016-12-09	$61.20	$61.90	$60.55	$61.87	$53.73	177,846
2016-12-08	$59.89	$61.16	$59.18	$61.03	$53.00	213,880
2016-12-07	$59.10	$59.51	$58.40	$59.39	$51.58	216,540
2016-12-06	$58.45	$59.50	$57.91	$58.84	$51.10	245,114
2016-12-05	$57.33	$58.04	$57.10	$58.00	$50.37	174,136
2016-12-02	$57.33	$57.40	$56.51	$56.87	$49.39	148,287
2016-12-01	$57.09	$57.77	$56.63	$57.75	$50.16	133,121
2016-11-30	$57.16	$57.60	$56.67	$56.70	$49.24	131,178
2016-11-29	$56.56	$56.93	$56.33	$56.61	$49.17	186,774
2016-11-28	$56.45	$56.80	$56.10	$56.33	$48.92	183,373
2016-11-25	$56.54	$56.68	$56.10	$56.66	$49.21	42,498
2016-11-23	$56.06	$56.75	$55.59	$56.54	$49.10	153,391
2016-11-22	$55.98	$56.09	$55.62	$56.00	$48.64	189,725
2016-11-21	$55.79	$56.13	$54.82	$55.69	$48.37	156,468
2016-11-18	$54.95	$55.89	$54.66	$55.84	$48.50	229,393
2016-11-17	$54.09	$54.93	$53.96	$54.89	$47.67	162,036
2016-11-16	$53.49	$53.96	$53.33	$53.77	$46.70	187,684
2016-11-15	$53.57	$54.17	$52.81	$54.05	$46.94	213,487
2016-11-14	$53.89	$55.04	$53.36	$54.22	$47.09	235,227
2016-11-11	$50.58	$53.34	$50.58	$53.28	$46.27	370,388
2016-11-10	$48.98	$50.90	$48.98	$50.68	$44.02	269,484
2016-11-09	$47.07	$48.85	$47.07	$48.73	$42.32	337,683
2016-11-08	$47.04	$47.38	$46.62	$46.70	$40.56	128,157
2016-11-07	$47.09	$47.25	$46.92	$47.15	$40.95	200,053
2016-11-04	$46.16	$46.79	$45.79	$46.24	$40.16	100,806
2016-11-03	$46.28	$46.46	$45.99	$46.09	$40.03	90,088
2016-11-02	$46.50	$46.67	$45.89	$46.07	$40.01	75,710
2016-11-01	$47.38	$47.47	$46.49	$46.75	$40.60	148,400
2016-10-31	$46.33	$47.17	$46.32	$47.11	$40.91	250,488
2016-10-28	$46.71	$47.02	$46.15	$46.32	$40.23	187,860
2016-10-27	$47.28	$47.28	$46.47	$46.74	$40.59	295,984
2016-10-26	$46.81	$47.57	$46.71	$46.89	$40.72	182,659
2016-10-25	$47.05	$47.50	$46.79	$46.98	$40.80	286,651
2016-10-24	$43.77	$47.92	$42.67	$46.69	$40.55	555,131
2016-10-21	$46.98	$47.59	$46.98	$47.50	$41.25	72,748
2016-10-20	$47.62	$48.00	$47.33	$47.50	$41.25	92,438
2016-10-19	$47.38	$47.99	$47.38	$47.75	$41.47	91,009
2016-10-18	$47.32	$47.33	$46.45	$47.17	$40.97	83,502
2016-10-17	$47.40	$47.80	$46.78	$46.85	$40.69	120,855
2016-10-14	$47.41	$47.96	$47.32	$47.48	$41.24	78,924
2016-10-13	$47.54	$47.54	$46.86	$47.09	$40.90	131,599
2016-10-12	$48.34	$48.64	$47.93	$47.98	$41.67	158,831
2016-10-11	$48.56	$48.79	$48.02	$48.34	$41.98	100,940
2016-10-10	$48.21	$48.85	$48.02	$48.67	$42.27	168,022
2016-10-07	$48.14	$48.14	$47.50	$47.91	$41.61	98,480
2016-10-06	$47.98	$48.21	$47.73	$48.14	$41.81	84,198
2016-10-05	$47.68	$48.24	$47.41	$47.98	$41.67	94,006
2016-10-04	$47.51	$47.68	$47.16	$47.41	$41.18	93,030
2016-10-03	$47.94	$48.08	$47.09	$47.37	$41.14	147,635
2016-09-30	$47.67	$48.38	$47.50	$48.11	$41.78	157,170
2016-09-29	$47.84	$48.09	$47.29	$47.37	$41.14	87,918
2016-09-28	$47.60	$47.99	$47.40	$47.97	$41.66	104,507
2016-09-27	$46.64	$47.42	$46.64	$47.41	$41.18	110,864
2016-09-26	$47.50	$47.64	$46.85	$46.87	$40.71	100,817
2016-09-23	$47.57	$48.04	$47.53	$47.84	$41.55	116,344
2016-09-22	$47.49	$47.93	$47.30	$47.87	$41.58	151,585
2016-09-21	$47.00	$47.21	$46.65	$47.16	$40.96	125,864
2016-09-20	$46.85	$47.04	$46.71	$46.77	$40.62	79,514
2016-09-19	$46.57	$47.04	$46.33	$46.57	$40.45	131,030
2016-09-16	$46.74	$46.74	$46.05	$46.39	$40.29	341,620
2016-09-15	$46.35	$46.76	$46.23	$46.75	$40.60	68,227
2016-09-14	$46.74	$46.95	$46.25	$46.28	$40.19	114,991
2016-09-13	$46.82	$47.00	$46.35	$46.82	$40.66	104,094
2016-09-12	$47.20	$47.69	$46.69	$47.65	$41.10	125,184
2016-09-09	$47.75	$48.19	$47.43	$47.45	$40.93	152,573
2016-09-08	$47.78	$47.87	$47.46	$47.82	$41.25	115,356
2016-09-07	$47.16	$47.73	$47.07	$47.67	$41.12	335,333
2016-09-06	$47.83	$47.83	$47.05	$47.34	$40.84	141,057
2016-09-02	$47.58	$47.87	$47.33	$47.87	$41.29	123,043
2016-09-01	$47.47	$47.62	$46.82	$47.40	$40.89	90,124
2016-08-31	$47.25	$47.49	$46.79	$47.45	$40.93	176,382
2016-08-30	$46.92	$47.30	$46.69	$47.22	$40.73	137,487
2016-08-29	$46.70	$47.18	$46.47	$46.90	$40.46	89,149
2016-08-26	$46.69	$47.00	$46.49	$46.77	$40.34	115,690
2016-08-25	$46.05	$46.69	$46.05	$46.67	$40.26	85,871
2016-08-24	$45.98	$46.25	$45.79	$46.25	$39.90	75,169
2016-08-23	$45.94	$46.16	$45.81	$46.03	$39.71	109,391
2016-08-22	$45.55	$45.74	$45.29	$45.73	$39.45	131,805
2016-08-19	$45.53	$45.86	$45.05	$45.67	$39.40	186,144
2016-08-18	$45.10	$45.52	$45.01	$45.52	$39.27	75,703
2016-08-17	$44.88	$45.32	$44.88	$45.12	$38.92	69,775
2016-08-16	$44.85	$45.16	$44.64	$44.99	$38.81	71,409
2016-08-15	$44.95	$45.09	$44.74	$45.05	$38.86	66,688
2016-08-12	$44.84	$44.92	$44.43	$44.70	$38.56	115,178
2016-08-11	$44.85	$45.34	$44.79	$45.21	$39.00	134,921
2016-08-10	$45.26	$45.26	$44.51	$44.75	$38.60	88,326
2016-08-09	$44.83	$45.14	$44.69	$45.14	$38.94	86,176
2016-08-08	$45.35	$45.45	$44.56	$44.80	$38.64	124,474
2016-08-05	$44.47	$45.35	$44.44	$45.23	$39.02	146,965
2016-08-04	$44.12	$44.36	$43.76	$44.18	$38.11	108,456
2016-08-03	$43.84	$44.24	$43.83	$44.20	$38.13	152,034
2016-08-02	$44.15	$44.28	$43.58	$43.84	$37.82	160,285
2016-08-01	$44.21	$44.44	$43.97	$44.08	$38.02	161,131
2016-07-29	$44.26	$44.36	$43.92	$44.13	$38.07	232,900
2016-07-28	$44.13	$44.41	$43.75	$44.31	$38.22	119,678
2016-07-27	$44.04	$44.48	$43.78	$44.34	$38.25	222,337
2016-07-26	$43.40	$44.10	$43.40	$44.05	$38.00	208,279
2016-07-25	$43.93	$43.93	$43.41	$43.52	$37.54	134,217
2016-07-22	$42.91	$44.05	$42.11	$43.97	$37.93	175,508
2016-07-21	$42.95	$43.64	$42.16	$43.54	$37.56	273,212
2016-07-20	$42.88	$43.05	$42.35	$42.68	$36.82	97,719
2016-07-19	$42.46	$43.00	$42.46	$42.70	$36.83	101,700
2016-07-18	$43.21	$43.34	$42.65	$42.69	$36.82	117,726
2016-07-15	$43.11	$43.44	$42.81	$43.16	$37.23	163,368
2016-07-14	$42.90	$43.25	$42.78	$42.84	$36.95	109,846
2016-07-13	$42.66	$42.73	$42.28	$42.53	$36.69	146,141
2016-07-12	$42.02	$42.66	$41.98	$42.53	$36.69	143,988
2016-07-11	$41.40	$41.94	$41.24	$41.84	$36.09	122,294
2016-07-08	$41.17	$41.24	$40.85	$41.07	$35.43	205,271
2016-07-07	$40.33	$40.89	$40.20	$40.58	$35.00	93,257
2016-07-06	$39.60	$40.38	$39.60	$40.22	$34.69	111,824
2016-07-05	$40.12	$40.12	$39.61	$39.96	$34.47	103,363
2016-07-01	$40.68	$40.91	$40.08	$40.53	$34.96	98,737
2016-06-30	$40.15	$41.10	$39.58	$41.09	$35.44	174,314
2016-06-29	$39.72	$40.01	$39.20	$39.99	$34.50	134,872
2016-06-28	$39.10	$39.42	$38.65	$39.23	$33.84	137,434
2016-06-27	$39.18	$39.35	$38.20	$38.45	$33.17	168,154
2016-06-24	$40.05	$40.75	$39.73	$39.75	$34.29	311,252
2016-06-23	$41.11	$42.19	$41.11	$42.18	$36.38	239,119
2016-06-22	$40.69	$41.10	$40.48	$40.52	$34.95	65,188
2016-06-21	$40.53	$40.76	$40.14	$40.69	$35.10	97,684
2016-06-20	$40.56	$41.11	$40.46	$40.47	$34.91	125,401
2016-06-17	$40.44	$40.62	$39.63	$39.97	$34.48	400,486
2016-06-16	$40.21	$40.56	$40.01	$40.35	$34.81	83,957
2016-06-15	$40.81	$41.15	$40.35	$40.52	$34.95	90,692
2016-06-14	$40.49	$40.99	$40.27	$40.61	$35.03	198,629
2016-06-13	$40.88	$41.24	$40.59	$40.68	$35.09	136,500
2016-06-10	$40.83	$41.37	$40.75	$41.25	$35.31	102,341
2016-06-09	$41.22	$41.44	$40.69	$41.32	$35.37	92,578
2016-06-08	$41.33	$41.62	$40.92	$41.50	$35.53	72,323
2016-06-07	$41.59	$41.61	$41.23	$41.31	$35.36	74,250
2016-06-06	$41.13	$41.81	$41.09	$41.48	$35.51	95,009
2016-06-03	$40.91	$41.05	$40.14	$40.99	$35.09	152,262
2016-06-02	$41.12	$41.46	$40.95	$41.41	$35.45	80,905
2016-06-01	$40.97	$41.54	$40.83	$41.35	$35.40	102,542
2016-05-31	$41.22	$41.34	$40.37	$41.24	$35.30	159,569
2016-05-27	$40.73	$41.17	$40.55	$41.15	$35.23	87,279
2016-05-26	$41.00	$41.00	$40.49	$40.64	$34.79	51,225
2016-05-25	$40.67	$41.24	$40.60	$41.04	$35.13	95,452
2016-05-24	$39.88	$40.60	$39.75	$40.55	$34.71	155,189
2016-05-23	$39.65	$39.87	$39.44	$39.57	$33.88	113,608
2016-05-20	$39.64	$39.97	$39.45	$39.77	$34.05	116,714
2016-05-19	$39.23	$39.96	$38.92	$39.40	$33.73	144,471
2016-05-18	$38.14	$39.72	$38.14	$39.51	$33.82	236,802
2016-05-17	$39.16	$39.46	$38.12	$38.34	$32.82	134,621
2016-05-16	$38.81	$39.47	$38.72	$39.18	$33.54	101,462
2016-05-13	$39.04	$39.71	$38.53	$38.69	$33.12	117,061
2016-05-12	$39.25	$39.47	$38.94	$39.22	$33.58	109,556
2016-05-11	$39.21	$39.50	$39.00	$39.02	$33.40	99,801
2016-05-10	$39.17	$39.50	$39.06	$39.39	$33.72	85,540
2016-05-09	$38.70	$39.18	$38.61	$38.90	$33.30	79,761
2016-05-06	$38.47	$38.92	$38.31	$38.92	$33.32	141,855
2016-05-05	$39.06	$39.22	$38.65	$38.71	$33.14	76,520
2016-05-04	$38.76	$39.40	$38.46	$38.87	$33.28	97,175
2016-05-03	$39.45	$39.60	$38.84	$39.12	$33.49	73,093
2016-05-02	$39.61	$40.02	$39.47	$39.90	$34.16	113,652
2016-04-29	$39.43	$39.87	$39.27	$39.57	$33.88	129,022
2016-04-28	$39.60	$40.07	$39.48	$39.57	$33.88	90,797
2016-04-27	$39.95	$40.00	$39.53	$39.96	$34.21	136,024
2016-04-26	$39.42	$39.95	$39.22	$39.95	$34.20	149,351
2016-04-25	$39.75	$39.75	$38.59	$39.20	$33.56	154,436
2016-04-22	$39.46	$39.93	$39.26	$39.84	$34.11	154,865
2016-04-21	$39.75	$39.89	$39.19	$39.36	$33.70	108,789
2016-04-20	$39.54	$39.97	$39.10	$39.87	$34.13	140,701
2016-04-19	$39.24	$39.53	$39.01	$39.49	$33.81	95,692
2016-04-18	$38.79	$39.28	$38.79	$39.23	$33.58	103,433
2016-04-15	$39.20	$39.36	$38.81	$38.98	$33.37	142,296
2016-04-14	$39.02	$39.59	$38.93	$39.20	$33.56	150,678
2016-04-13	$38.14	$39.13	$38.14	$39.13	$33.50	195,340
2016-04-12	$37.54	$38.01	$37.38	$37.93	$32.47	118,018
2016-04-11	$37.41	$37.99	$37.29	$37.45	$32.06	133,832
2016-04-08	$37.17	$37.52	$36.87	$37.08	$31.74	96,486
2016-04-07	$37.36	$37.36	$36.61	$36.78	$31.49	104,889
2016-04-06	$37.49	$37.77	$37.23	$37.68	$32.26	84,018
2016-04-05	$37.94	$38.15	$37.45	$37.48	$32.09	146,124
2016-04-04	$38.41	$38.49	$37.93	$38.34	$32.82	150,988
2016-04-01	$37.99	$38.51	$37.64	$38.45	$32.92	110,394
2016-03-31	$38.53	$38.73	$38.07	$38.21	$32.71	142,156
2016-03-30	$38.61	$38.90	$38.45	$38.63	$33.07	141,534
2016-03-29	$37.86	$38.42	$37.51	$38.39	$32.86	193,430
2016-03-28	$37.91	$38.37	$37.66	$38.05	$32.57	131,233
2016-03-24	$37.65	$37.92	$37.35	$37.86	$32.41	105,426
2016-03-23	$38.28	$38.45	$37.83	$37.93	$32.47	179,560
2016-03-22	$38.40	$38.61	$38.05	$38.41	$32.88	164,854
2016-03-21	$38.90	$39.30	$38.41	$38.69	$33.12	253,215
2016-03-18	$39.07	$39.18	$38.75	$39.15	$33.52	752,512
2016-03-17	$37.94	$38.99	$37.63	$38.82	$33.23	262,366
2016-03-16	$38.05	$38.65	$37.75	$38.02	$32.55	136,699
2016-03-15	$38.34	$38.77	$38.15	$38.25	$32.75	132,721
2016-03-14	$38.71	$38.89	$38.25	$38.65	$33.09	128,555
2016-03-11	$38.29	$38.93	$38.19	$38.87	$33.28	138,794
2016-03-10	$38.36	$38.62	$37.72	$38.31	$32.54	137,371
2016-03-09	$38.84	$38.99	$38.07	$38.16	$32.41	134,760
2016-03-08	$38.88	$39.13	$38.52	$38.58	$32.77	188,314
2016-03-07	$38.59	$39.27	$38.59	$39.23	$33.32	147,187
2016-03-04	$38.94	$39.11	$38.45	$38.85	$33.00	172,506
2016-03-03	$38.30	$38.85	$38.15	$38.82	$32.97	199,372
2016-03-02	$38.12	$38.30	$37.71	$38.26	$32.49	137,480
2016-03-01	$37.31	$38.09	$37.31	$38.09	$32.35	145,645
2016-02-29	$37.61	$37.64	$36.99	$37.03	$31.45	186,556
2016-02-26	$37.12	$37.74	$36.98	$37.61	$31.94	124,027
2016-02-25	$36.75	$36.95	$36.36	$36.88	$31.32	172,920
2016-02-24	$36.21	$36.74	$35.73	$36.73	$31.20	118,521
2016-02-23	$37.04	$37.08	$36.54	$36.66	$31.14	123,698
2016-02-22	$37.24	$37.45	$37.01	$37.20	$31.59	132,364
2016-02-19	$36.52	$37.21	$36.37	$36.90	$31.34	171,299
2016-02-18	$36.90	$36.99	$36.36	$36.65	$31.13	157,685
2016-02-17	$37.45	$37.46	$36.80	$36.89	$31.33	183,792
2016-02-16	$36.88	$37.17	$36.38	$36.95	$31.38	175,219
2016-02-12	$35.66	$36.40	$35.65	$36.36	$30.88	201,596
2016-02-11	$35.00	$35.41	$34.70	$35.16	$29.86	187,519
2016-02-10	$35.96	$36.40	$35.64	$35.68	$30.30	170,327
2016-02-09	$35.39	$36.00	$35.29	$35.78	$30.39	197,106
2016-02-08	$35.53	$36.02	$35.09	$35.88	$30.47	215,678
2016-02-05	$36.63	$36.98	$35.90	$35.91	$30.50	278,637
2016-02-04	$36.57	$37.25	$36.34	$36.67	$31.14	150,507
2016-02-03	$36.67	$36.88	$35.71	$36.65	$31.13	199,716
2016-02-02	$36.62	$36.68	$36.16	$36.39	$30.91	257,670
2016-02-01	$37.42	$37.42	$36.75	$37.02	$31.44	199,795
2016-01-29	$36.72	$37.64	$36.35	$37.64	$31.97	430,760
2016-01-28	$36.10	$36.80	$35.94	$36.31	$30.84	258,235
2016-01-27	$35.30	$36.23	$35.00	$35.62	$30.25	236,124
2016-01-26	$34.75	$35.47	$34.69	$35.31	$29.99	245,672
2016-01-25	$35.33	$35.33	$34.27	$34.47	$29.28	255,382
2016-01-22	$35.64	$35.64	$35.00	$35.48	$30.13	296,486
2016-01-21	$35.85	$36.13	$35.03	$35.05	$29.77	324,557
2016-01-20	$35.61	$36.47	$35.14	$36.15	$30.70	331,316
2016-01-19	$36.62	$36.89	$35.96	$36.13	$30.69	209,824
2016-01-15	$35.60	$36.26	$35.36	$36.23	$30.77	263,055
2016-01-14	$36.45	$37.02	$35.89	$36.66	$31.14	220,973
2016-01-13	$37.96	$38.15	$36.13	$36.18	$30.73	262,430
2016-01-12	$38.08	$38.08	$37.22	$37.82	$32.12	197,547
2016-01-11	$37.62	$38.15	$37.49	$37.69	$32.01	195,697
2016-01-08	$38.04	$38.40	$37.37	$37.40	$31.76	252,348
2016-01-07	$38.17	$38.65	$37.78	$37.80	$32.10	224,957
2016-01-06	$38.49	$39.10	$38.29	$38.96	$33.09	167,890
2016-01-05	$38.78	$39.26	$38.65	$39.07	$33.18	206,413
2016-01-04	$39.10	$39.30	$38.38	$38.64	$32.82	266,413
2015-12-31	$40.33	$40.61	$39.94	$39.94	$33.92	151,555
2015-12-30	$41.01	$41.01	$40.52	$40.57	$34.46	87,224
2015-12-29	$40.65	$41.03	$40.48	$40.98	$34.80	88,096
2015-12-28	$40.26	$40.54	$39.80	$40.47	$34.37	96,364
2015-12-24	$40.14	$40.62	$40.07	$40.44	$34.35	99,793
2015-12-23	$40.45	$40.61	$40.08	$40.25	$34.18	130,854
2015-12-22	$40.30	$40.30	$39.45	$40.22	$34.16	185,675
2015-12-21	$40.00	$40.71	$39.71	$40.16	$34.11	343,979
2015-12-18	$40.02	$40.17	$39.36	$39.90	$33.89	2,222,547
2015-12-17	$40.91	$41.15	$40.03	$40.35	$34.27	285,641
2015-12-16	$41.37	$41.37	$40.03	$40.93	$34.76	299,229
2015-12-15	$39.98	$41.25	$39.66	$40.96	$34.79	506,412
2015-12-14	$38.80	$40.43	$38.39	$39.52	$33.56	508,912
2015-12-11	$39.44	$40.24	$38.54	$38.99	$33.11	442,956
2015-12-10	$40.73	$40.91	$39.97	$40.73	$34.32	447,891
2015-12-09	$41.25	$42.00	$40.71	$40.86	$34.43	240,217
2015-12-08	$41.79	$42.10	$41.12	$41.32	$34.82	217,755
2015-12-07	$42.87	$43.21	$41.65	$42.00	$35.39	306,168
2015-12-04	$42.22	$43.03	$41.82	$42.99	$36.22	401,075
2015-12-03	$42.99	$43.31	$42.12	$42.15	$35.52	293,563
2015-12-02	$43.02	$43.21	$42.59	$42.68	$35.96	197,889
2015-12-01	$43.13	$44.11	$42.95	$42.99	$36.22	210,457
2015-11-30	$42.94	$43.36	$42.71	$43.13	$36.34	131,504
2015-11-27	$42.49	$42.95	$42.27	$42.88	$36.13	58,324
2015-11-25	$42.46	$42.76	$42.11	$42.50	$35.81	95,833
2015-11-24	$42.00	$42.52	$41.74	$42.51	$35.82	126,973
2015-11-23	$42.23	$42.52	$41.91	$42.33	$35.67	165,425
2015-11-20	$42.24	$42.53	$41.84	$42.24	$35.59	150,058
2015-11-19	$42.07	$42.38	$41.81	$41.95	$35.35	97,449
2015-11-18	$41.59	$42.40	$41.41	$42.23	$35.58	200,028
2015-11-17	$41.45	$41.92	$40.94	$41.51	$34.98	169,208
2015-11-16	$40.80	$41.27	$40.50	$41.25	$34.76	248,597
2015-11-13	$41.17	$41.78	$40.71	$40.88	$34.45	99,224
2015-11-12	$41.93	$42.06	$41.39	$41.47	$34.94	66,067
2015-11-11	$42.73	$43.22	$42.03	$42.20	$35.56	83,430
2015-11-10	$42.24	$42.88	$42.11	$42.50	$35.81	117,260
2015-11-09	$42.86	$43.08	$42.13	$42.44	$35.76	132,964
2015-11-06	$42.42	$43.53	$42.00	$42.86	$36.11	173,083
2015-11-05	$41.35	$42.14	$41.35	$41.89	$35.30	159,197
2015-11-04	$41.44	$41.52	$40.93	$41.32	$34.82	164,668
2015-11-03	$40.82	$41.44	$40.40	$41.44	$34.92	198,974
2015-11-02	$40.80	$41.17	$40.51	$40.79	$34.37	153,793
2015-10-30	$41.47	$41.47	$40.47	$40.76	$34.34	204,650
2015-10-29	$41.30	$41.56	$40.89	$41.54	$35.00	207,400
2015-10-28	$39.90	$41.61	$39.80	$41.57	$35.03	153,813
2015-10-27	$40.00	$40.33	$39.69	$39.88	$33.60	139,121
2015-10-26	$40.61	$40.62	$39.82	$40.32	$33.97	159,839
2015-10-23	$40.20	$40.95	$40.04	$40.91	$34.47	171,853
2015-10-22	$39.01	$40.50	$38.52	$39.70	$33.45	243,112
2015-10-21	$39.29	$39.49	$38.59	$38.65	$32.57	158,403
2015-10-20	$38.76	$39.30	$38.76	$39.23	$33.06	81,162
2015-10-19	$38.58	$39.05	$38.58	$38.80	$32.69	82,492
2015-10-16	$38.94	$39.08	$38.39	$38.76	$32.66	113,340
2015-10-15	$37.84	$38.81	$37.64	$38.80	$32.69	178,699
2015-10-14	$38.40	$38.50	$37.54	$37.62	$31.70	178,323
2015-10-13	$38.67	$39.26	$38.43	$38.44	$32.39	134,628
2015-10-12	$38.48	$38.88	$38.00	$38.82	$32.71	84,685
2015-10-09	$38.91	$38.97	$38.37	$38.48	$32.42	139,804
2015-10-08	$38.11	$38.78	$38.02	$38.76	$32.66	130,863
2015-10-07	$37.74	$38.28	$37.59	$38.27	$32.25	128,288
2015-10-06	$37.56	$37.80	$37.27	$37.54	$31.63	109,682
2015-10-05	$37.01	$37.59	$37.01	$37.54	$31.63	91,980
2015-10-02	$36.52	$36.70	$36.11	$36.70	$30.92	312,792
2015-10-01	$37.20	$37.28	$36.48	$36.96	$31.14	138,649
2015-09-30	$37.17	$37.28	$36.66	$37.17	$31.32	192,248
2015-09-29	$37.09	$37.29	$36.69	$36.91	$31.10	158,256
2015-09-28	$36.83	$37.25	$36.58	$37.09	$31.25	234,320
2015-09-25	$36.80	$37.32	$36.46	$36.94	$31.13	187,033
2015-09-24	$35.78	$36.51	$35.78	$36.42	$30.69	108,548
2015-09-23	$35.79	$36.23	$35.63	$36.11	$30.43	117,968
2015-09-22	$35.47	$35.92	$35.45	$35.69	$30.07	71,142
2015-09-21	$35.61	$36.12	$35.61	$35.90	$30.25	89,892
2015-09-18	$35.04	$35.47	$34.89	$35.33	$29.77	651,523
2015-09-17	$35.89	$36.57	$35.22	$35.52	$29.93	248,130
2015-09-16	$35.85	$36.13	$35.37	$35.97	$30.31	118,286
2015-09-15	$35.32	$36.06	$35.32	$35.88	$30.23	89,068
2015-09-14	$35.43	$35.70	$35.19	$35.29	$29.74	161,393
2015-09-11	$35.25	$35.56	$35.03	$35.47	$29.89	74,489
2015-09-10	$35.40	$35.98	$35.16	$35.67	$29.80	78,889
2015-09-09	$35.80	$35.97	$35.39	$35.44	$29.60	93,531
2015-09-08	$35.44	$35.76	$35.00	$35.70	$29.82	69,391

Community Bank System Inc (CBU) News Headlines

Bonds Drop as Hawks Hover Over Fed, BOJ Choices

None

bloomberg.com March 15, 2024

Recent Community Bank System Inc (CBU) News

Similar Companies to Community Bank System Inc (CBU) 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

Community Bank System Inc (CBU) Exchange: NYSE