Chemung Financial Corp (CHMG) Stock Profile

Data as of July 26, 2024

$49.00 ($-1.31) -2.60%

Chemung Financial Corp - Daily Information

Click for more stock information on Chemung Financial Corp.

Daily Information	Data
Date	July 26, 2024
Open	$50.15
Previous Close	$49.00
High	$50.15
Low	$49.00
Adjusted Open	$50.15
Previous Adjusted Close	$49.00
Adjusted High	$50.15
Adjusted Low	$49.00

Invest in Chemung Financial Corp (CHMG)

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

Join over 15 million registered users who invest on eToro.

Key People Chemung Financial Corp

Employee	Position
Anders M. Tomson	President, Chief Executive Officer & Director
Karl Francis Krebs	Chief Financial Officer, Treasurer & EVP
Peter K. Cosgrove	Executive VP, Chief Credit & Risk Officer
Thomas W. Wirth	Executive Vice President-Wealth Management Group
Daniel D. Fariello	President-Capital Bank Division
Kathleen S. McKillip	Secretary & Investor Relations Contact
David J. Dalrymple	Chairman
Richard E. Forrestel	Independent Director
Raimundo C. Archibold	Independent Director
Robert H. Dalrymple	Independent Director
Stephen M. Lounsberry	Independent Director
Larry H. Becker	Independent Director
Ronald M. Bentley	Independent Director
G. Thomas Tranter	Independent Director
Thomas R. Tyrrell	Independent Director
David M. Buicko	Independent Director
Denise V. Gonick	Independent Director
Jeffrey B. Streeter	Independent Director

Company Profile Chemung Financial Corp

Exchange: NASDAQ

IPO Date: Jan. 4, 1999

Employees: 500

Sector: Financial Services

Industry: Banks-Regional

Website: Chemung Financial Corp Website

Address: 333 East Water Street, Elmira, NY 14902

Historical Stock Data for Chemung Financial Corp (CHMG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-07-19	$50.15	$50.15	$49.00	$49.00	$49.00	8,889
2024-07-18	$50.49	$51.28	$50.25	$50.31	$50.31	13,921
2024-07-17	$49.71	$51.16	$49.69	$50.48	$50.48	25,983
2024-07-16	$48.69	$50.00	$48.66	$49.30	$49.30	30,468
2024-07-15	$46.60	$48.70	$46.60	$47.94	$47.94	20,983
2024-07-12	$46.79	$46.79	$46.20	$46.20	$46.20	13,162
2024-07-11	$44.74	$47.00	$44.74	$45.93	$45.93	25,983
2024-07-10	$44.20	$44.54	$44.02	$44.28	$44.28	4,499
2024-07-09	$44.34	$44.66	$43.94	$44.06	$44.06	5,428
2024-07-08	$44.95	$45.32	$44.33	$44.41	$44.41	24,418
2024-07-05	$45.52	$45.76	$44.10	$44.56	$44.56	24,463
2024-07-03	$46.00	$46.32	$45.70	$45.70	$45.70	9,524
2024-07-02	$46.63	$46.63	$46.26	$46.31	$46.31	3,198
2024-07-01	$47.84	$47.85	$46.32	$46.36	$46.36	18,364
2024-06-28	$45.00	$48.70	$45.00	$48.00	$48.00	66,031
2024-06-27	$44.41	$44.97	$44.18	$44.97	$44.97	3,743
2024-06-26	$43.75	$44.59	$43.62	$43.90	$43.90	9,857
2024-06-25	$43.75	$43.75	$43.50	$43.75	$43.75	4,219
2024-06-24	$41.90	$43.97	$41.90	$43.83	$43.83	9,118
2024-06-21	$42.07	$42.50	$41.90	$42.04	$42.04	26,199
2024-06-20	$41.90	$42.32	$41.90	$42.09	$42.09	11,988
2024-06-18	$42.22	$42.67	$42.03	$42.05	$42.05	10,115
2024-06-17	$42.64	$42.64	$42.20	$42.20	$42.20	5,411
2024-06-14	$42.22	$43.32	$42.22	$42.85	$42.85	6,261
2024-06-13	$43.35	$43.50	$43.22	$43.22	$43.22	1,760
2024-06-12	$43.15	$43.98	$43.15	$43.50	$43.50	5,455
2024-06-11	$42.80	$43.08	$42.80	$43.04	$43.04	4,175
2024-06-10	$42.40	$43.20	$42.40	$43.10	$43.10	5,227
2024-06-07	$42.80	$43.09	$42.80	$43.09	$43.09	2,394
2024-06-06	$43.00	$43.19	$42.85	$43.09	$43.09	4,874
2024-06-05	$43.06	$43.20	$42.92	$43.10	$43.10	7,222
2024-06-04	$43.45	$43.45	$43.06	$43.06	$43.06	3,371
2024-06-03	$43.40	$43.66	$42.80	$43.51	$43.51	7,871
2024-05-31	$43.19	$43.40	$43.04	$43.40	$43.40	3,895
2024-05-30	$42.94	$43.40	$42.94	$43.20	$43.20	5,217
2024-05-29	$43.50	$43.50	$42.92	$43.00	$43.00	4,864
2024-05-28	$43.74	$43.84	$43.58	$43.58	$43.58	4,298
2024-05-24	$43.83	$43.83	$43.79	$43.80	$43.80	3,110
2024-05-23	$43.65	$43.66	$43.00	$43.28	$43.28	7,010
2024-05-22	$43.51	$43.80	$43.00	$43.55	$43.55	5,986
2024-05-21	$43.22	$43.60	$43.22	$43.40	$43.40	9,799
2024-05-20	$43.26	$43.58	$43.26	$43.41	$43.41	7,609
2024-05-17	$43.50	$43.50	$43.25	$43.41	$43.41	9,199
2024-05-16	$43.50	$43.85	$43.50	$43.50	$43.50	5,811
2024-05-15	$43.71	$44.00	$43.70	$43.70	$43.70	6,274
2024-05-14	$43.15	$43.48	$42.94	$43.15	$43.15	7,563
2024-05-13	$43.40	$43.57	$43.24	$43.24	$43.24	6,343
2024-05-10	$43.55	$43.65	$43.29	$43.30	$43.30	4,465
2024-05-09	$43.50	$43.52	$43.19	$43.20	$43.20	7,300
2024-05-08	$43.34	$43.50	$43.18	$43.18	$43.18	5,995
2024-05-07	$43.21	$43.70	$43.21	$43.35	$43.35	4,643
2024-05-06	$43.00	$43.83	$43.00	$43.40	$43.40	4,458
2024-05-03	$43.89	$43.89	$43.04	$43.25	$43.25	3,423
2024-05-02	$42.80	$43.18	$42.80	$43.00	$43.00	9,119
2024-05-01	$42.44	$43.30	$42.02	$42.98	$42.98	4,004
2024-04-30	$42.70	$42.70	$41.90	$42.17	$42.17	6,306
2024-04-29	$42.60	$42.84	$42.55	$42.69	$42.69	5,119
2024-04-26	$43.34	$43.62	$41.52	$43.06	$43.06	13,839
2024-04-25	$43.02	$43.62	$43.02	$43.50	$43.50	5,376
2024-04-24	$43.25	$43.89	$43.25	$43.80	$43.80	5,586
2024-04-23	$44.69	$45.30	$43.45	$43.74	$43.74	21,691
2024-04-22	$43.63	$45.45	$43.61	$44.69	$44.69	31,531
2024-04-19	$39.50	$43.75	$39.50	$43.50	$43.50	7,754
2024-04-18	$39.41	$39.91	$39.00	$39.44	$39.44	10,193
2024-04-17	$39.81	$39.81	$39.40	$39.80	$39.80	2,325
2024-04-16	$40.00	$40.20	$39.25	$39.54	$39.54	3,513
2024-04-15	$39.99	$39.99	$39.41	$39.41	$39.41	2,742
2024-04-12	$39.60	$39.89	$39.30	$39.51	$39.51	4,777
2024-04-11	$39.55	$40.46	$39.50	$39.89	$39.89	6,922
2024-04-10	$40.30	$40.70	$39.17	$39.98	$39.98	13,982
2024-04-09	$40.00	$40.85	$40.00	$40.79	$40.79	6,590
2024-04-08	$40.55	$40.95	$40.25	$40.56	$40.56	5,009
2024-04-05	$40.56	$40.87	$40.55	$40.87	$40.87	2,529
2024-04-04	$41.40	$41.40	$40.80	$40.90	$40.90	4,197
2024-04-03	$41.38	$41.58	$40.59	$41.05	$41.05	4,875
2024-04-02	$42.15	$42.15	$41.20	$41.34	$41.34	7,807
2024-04-01	$42.61	$42.80	$41.80	$41.81	$41.81	9,098
2024-03-28	$42.35	$42.48	$42.02	$42.48	$42.48	3,889
2024-03-27	$41.85	$42.07	$41.51	$42.07	$42.07	5,202
2024-03-26	$41.60	$41.99	$41.36	$41.36	$41.36	2,998
2024-03-25	$41.82	$41.88	$41.55	$41.57	$41.57	3,664
2024-03-22	$42.03	$42.60	$41.80	$41.89	$41.89	4,356
2024-03-21	$42.15	$42.87	$42.05	$42.39	$42.39	11,229
2024-03-20	$41.11	$42.22	$40.90	$42.17	$42.17	6,082
2024-03-19	$41.30	$41.54	$41.20	$41.21	$41.21	4,589
2024-03-18	$41.80	$42.28	$41.50	$41.61	$41.61	7,375
2024-03-15	$41.50	$42.05	$41.05	$42.00	$42.00	16,117
2024-03-14	$42.05	$42.49	$41.45	$42.05	$42.05	9,406
2024-03-13	$42.49	$42.49	$42.00	$42.30	$42.30	5,039
2024-03-12	$42.40	$42.40	$42.12	$42.12	$42.12	2,841
2024-03-11	$42.59	$42.89	$42.16	$42.16	$42.16	3,603
2024-03-08	$43.00	$43.09	$42.25	$42.40	$42.40	4,941
2024-03-07	$42.75	$42.99	$42.25	$42.25	$42.25	3,755
2024-03-06	$42.50	$42.98	$42.50	$42.69	$42.69	3,994
2024-03-05	$42.16	$43.30	$42.16	$42.66	$42.66	5,637
2024-03-04	$42.43	$43.00	$42.15	$42.16	$42.16	4,871
2024-03-01	$42.25	$42.50	$42.25	$42.42	$42.42	5,490
2024-02-29	$42.57	$43.62	$42.57	$42.60	$42.60	4,349
2024-02-28	$42.25	$42.64	$42.01	$42.43	$42.43	15,379
2024-02-27	$43.00	$43.00	$42.25	$42.50	$42.50	9,160
2024-02-26	$43.08	$43.25	$42.27	$42.67	$42.67	6,535
2024-02-23	$42.30	$42.99	$42.30	$42.97	$42.97	2,644
2024-02-22	$42.52	$43.48	$42.52	$42.60	$42.60	4,195
2024-02-21	$42.72	$43.05	$42.71	$42.71	$42.71	3,112
2024-02-20	$43.63	$44.00	$42.83	$43.10	$43.10	5,070
2024-02-16	$44.39	$44.80	$43.50	$43.90	$43.90	7,267
2024-02-15	$43.75	$44.70	$43.75	$44.50	$44.50	5,340
2024-02-14	$42.76	$43.51	$42.76	$43.49	$43.49	5,340
2024-02-13	$43.75	$44.00	$43.01	$43.06	$43.06	8,463
2024-02-12	$44.56	$44.88	$44.08	$44.32	$44.32	6,715
2024-02-09	$44.01	$44.01	$43.84	$43.84	$43.84	3,136
2024-02-08	$43.51	$44.56	$43.51	$43.66	$43.66	3,281
2024-02-07	$44.29	$44.29	$43.82	$43.82	$43.82	3,521
2024-02-06	$45.18	$45.89	$44.60	$44.60	$44.60	4,034
2024-02-05	$46.35	$46.35	$45.42	$45.50	$45.50	9,596
2024-02-02	$45.93	$46.04	$45.92	$46.04	$46.04	5,488
2024-02-01	$46.21	$46.76	$44.70	$45.84	$45.84	13,716
2024-01-31	$47.96	$47.99	$46.04	$46.52	$46.52	8,345
2024-01-30	$47.88	$48.27	$47.41	$48.27	$48.27	8,795
2024-01-29	$49.50	$49.50	$47.88	$47.88	$47.88	17,625
2024-01-26	$48.88	$49.55	$48.50	$49.55	$49.55	11,556
2024-01-25	$49.10	$50.00	$49.10	$49.25	$49.25	5,480
2024-01-24	$49.88	$49.88	$49.26	$49.40	$49.40	2,777
2024-01-23	$49.24	$49.50	$48.90	$48.90	$48.90	4,790
2024-01-22	$48.89	$49.49	$48.50	$49.49	$49.49	7,374
2024-01-19	$48.45	$48.95	$48.18	$48.48	$48.48	8,383
2024-01-18	$48.06	$48.49	$48.06	$48.12	$48.12	4,118
2024-01-17	$48.51	$48.51	$48.11	$48.11	$48.11	3,038
2024-01-16	$48.15	$48.59	$47.54	$48.41	$48.41	6,674
2024-01-12	$47.81	$48.78	$47.81	$48.27	$48.27	4,421
2024-01-11	$48.13	$48.20	$46.70	$47.98	$47.98	10,200
2024-01-10	$48.52	$48.53	$48.00	$48.20	$48.20	5,468
2024-01-09	$48.83	$49.50	$48.70	$48.70	$48.70	9,695
2024-01-08	$49.40	$49.40	$49.40	$49.40	$49.40	3,460
2024-01-05	$49.25	$49.90	$49.06	$49.47	$49.47	14,324
2024-01-04	$49.48	$50.00	$48.71	$49.25	$49.25	11,098
2024-01-03	$49.95	$50.15	$49.20	$49.27	$49.27	12,059
2024-01-02	$49.97	$50.49	$49.53	$49.94	$49.94	18,201
2023-12-29	$50.41	$50.41	$49.41	$49.80	$49.80	8,559
2023-12-28	$50.15	$50.38	$49.85	$50.17	$50.17	10,422
2023-12-27	$50.01	$50.15	$49.80	$50.03	$50.03	10,886
2023-12-26	$49.77	$50.50	$49.76	$50.03	$50.03	14,524
2023-12-22	$49.98	$51.29	$49.80	$49.99	$49.99	12,758
2023-12-21	$49.77	$50.54	$49.56	$50.05	$50.05	13,702
2023-12-20	$49.25	$50.38	$49.20	$49.90	$49.90	26,988
2023-12-19	$49.00	$49.35	$48.56	$49.05	$49.05	10,507
2023-12-18	$49.24	$49.79	$48.93	$49.00	$49.00	11,739
2023-12-15	$50.12	$51.36	$49.50	$50.00	$50.00	60,928
2023-12-14	$49.20	$50.47	$49.20	$50.00	$50.00	10,264
2023-12-13	$47.35	$49.15	$47.30	$48.29	$48.29	12,043
2023-12-12	$47.10	$47.59	$47.05	$47.26	$47.26	10,031
2023-12-11	$47.57	$47.60	$47.40	$47.40	$47.40	7,414
2023-12-08	$47.27	$47.31	$46.69	$47.31	$47.31	9,752
2023-12-07	$47.02	$47.29	$46.76	$47.00	$47.00	15,637
2023-12-06	$46.70	$48.48	$46.50	$47.04	$47.04	16,246
2023-12-05	$46.79	$46.95	$46.79	$46.95	$46.95	5,687
2023-12-04	$47.47	$47.47	$46.82	$46.85	$46.85	14,696
2023-12-01	$46.48	$46.57	$46.40	$46.44	$46.44	8,036
2023-11-30	$46.00	$46.33	$45.90	$46.20	$46.20	3,307
2023-11-29	$46.30	$46.30	$45.52	$45.84	$45.84	6,587
2023-11-28	$45.89	$46.37	$45.11	$45.45	$45.45	6,592
2023-11-27	$46.05	$46.35	$45.60	$45.60	$45.60	13,830
2023-11-24	$46.23	$46.30	$46.23	$46.30	$46.30	1,369
2023-11-22	$45.71	$45.94	$45.46	$45.94	$45.94	2,849
2023-11-21	$45.73	$45.88	$45.36	$45.64	$45.64	7,821
2023-11-20	$45.35	$45.72	$45.35	$45.72	$45.72	4,797
2023-11-17	$45.52	$45.73	$45.30	$45.50	$45.50	8,253
2023-11-16	$45.33	$45.54	$45.13	$45.13	$45.13	6,486
2023-11-15	$45.76	$46.55	$44.99	$45.40	$45.40	6,945
2023-11-14	$43.91	$45.57	$43.91	$45.07	$45.07	17,198
2023-11-13	$43.50	$43.80	$43.02	$43.10	$43.10	9,817
2023-11-10	$43.82	$43.82	$43.82	$43.82	$43.82	3,470
2023-11-09	$43.70	$44.10	$43.70	$44.10	$44.10	2,301
2023-11-08	$43.51	$44.10	$43.51	$44.00	$44.00	2,494
2023-11-07	$44.10	$44.10	$43.88	$44.04	$44.04	5,109
2023-11-06	$44.25	$44.25	$43.37	$43.72	$43.72	7,550
2023-11-03	$43.10	$45.35	$43.10	$43.85	$43.85	10,028
2023-11-02	$41.43	$42.97	$41.42	$42.30	$42.30	9,294
2023-11-01	$40.97	$41.77	$40.97	$41.15	$41.15	8,094
2023-10-31	$40.38	$41.28	$40.38	$41.28	$41.28	6,780
2023-10-30	$39.74	$40.49	$39.70	$40.39	$40.39	12,337
2023-10-27	$39.80	$39.80	$39.63	$39.63	$39.63	4,681
2023-10-26	$40.07	$40.07	$39.07	$39.70	$39.70	6,960
2023-10-25	$38.89	$39.85	$38.89	$39.35	$39.35	11,244
2023-10-24	$39.75	$39.97	$38.75	$39.00	$39.00	12,056
2023-10-23	$40.00	$40.21	$39.80	$39.95	$39.95	5,417
2023-10-20	$40.63	$40.63	$40.03	$40.29	$40.29	7,428
2023-10-19	$40.55	$41.00	$40.52	$40.52	$40.52	10,172
2023-10-18	$40.35	$40.87	$40.35	$40.61	$40.61	4,054
2023-10-17	$40.61	$40.87	$40.28	$40.32	$40.32	14,128
2023-10-16	$40.44	$40.68	$40.05	$40.28	$40.28	5,053
2023-10-13	$40.61	$40.61	$40.39	$40.39	$40.39	2,188
2023-10-12	$40.24	$40.36	$40.24	$40.36	$40.36	4,040
2023-10-11	$40.00	$40.59	$40.00	$40.32	$40.32	3,963
2023-10-10	$40.44	$40.60	$40.24	$40.24	$40.24	4,744
2023-10-09	$40.39	$41.14	$40.26	$40.26	$40.26	7,637
2023-10-06	$39.28	$40.96	$39.28	$40.49	$40.49	4,748
2023-10-05	$39.89	$39.89	$39.85	$39.85	$39.85	7,260
2023-10-04	$39.68	$39.79	$39.30	$39.70	$39.70	5,144
2023-10-03	$39.59	$39.59	$39.50	$39.50	$39.50	2,117
2023-10-02	$39.87	$39.87	$39.55	$39.61	$39.61	3,460
2023-09-29	$39.80	$39.92	$39.28	$39.61	$39.61	3,729
2023-09-28	$39.64	$39.65	$39.64	$39.65	$39.65	3,477
2023-09-27	$39.52	$39.69	$39.32	$39.52	$39.52	2,907
2023-09-26	$39.78	$39.95	$39.52	$39.52	$39.52	2,741
2023-09-25	$39.73	$39.76	$39.60	$39.60	$39.60	2,088
2023-09-22	$40.17	$40.19	$39.50	$39.50	$39.50	11,413
2023-09-21	$39.66	$40.19	$39.51	$40.05	$40.05	3,671
2023-09-20	$39.89	$40.32	$39.53	$39.71	$39.71	4,490
2023-09-19	$40.00	$40.31	$39.60	$39.67	$39.67	8,153
2023-09-18	$40.48	$40.48	$39.81	$39.81	$39.81	5,850
2023-09-15	$40.42	$40.48	$40.34	$40.41	$40.41	16,879
2023-09-14	$40.30	$44.22	$40.06	$40.62	$40.62	6,687
2023-09-13	$39.74	$40.39	$39.73	$39.90	$39.90	3,706
2023-09-12	$39.89	$40.50	$39.77	$39.89	$39.89	5,973
2023-09-11	$39.80	$40.22	$39.54	$39.92	$39.92	4,480
2023-09-08	$38.86	$39.95	$38.86	$39.95	$39.95	6,741
2023-09-07	$38.91	$39.28	$38.64	$38.64	$38.64	14,175
2023-09-06	$39.59	$39.59	$39.00	$39.00	$39.00	4,298
2023-09-05	$40.13	$41.10	$39.71	$39.71	$39.71	8,013
2023-09-01	$39.45	$40.31	$39.45	$39.96	$39.96	4,805
2023-08-31	$39.45	$39.45	$39.29	$39.29	$39.29	3,437
2023-08-30	$39.58	$39.89	$39.03	$39.29	$39.29	12,818
2023-08-29	$39.85	$39.85	$39.60	$39.68	$39.68	2,611
2023-08-28	$39.76	$39.76	$39.65	$39.69	$39.69	3,546
2023-08-25	$39.61	$39.63	$39.25	$39.47	$39.47	3,163
2023-08-24	$39.73	$40.18	$39.51	$39.51	$39.51	4,142
2023-08-23	$39.78	$39.78	$39.78	$39.78	$39.78	2,286
2023-08-22	$40.00	$40.10	$39.50	$39.50	$39.50	4,348
2023-08-21	$40.15	$40.23	$40.15	$40.23	$40.23	2,265
2023-08-18	$40.32	$40.68	$40.19	$40.46	$40.46	6,067
2023-08-17	$40.75	$40.94	$40.12	$40.53	$40.53	6,302
2023-08-16	$41.41	$41.41	$40.54	$40.70	$40.70	8,317
2023-08-15	$42.22	$42.45	$41.20	$41.20	$41.20	10,720
2023-08-14	$42.50	$42.75	$42.31	$42.31	$42.31	7,330
2023-08-11	$42.15	$43.78	$41.70	$42.70	$42.70	26,866
2023-08-10	$42.43	$43.21	$41.80	$41.80	$41.80	18,700
2023-08-09	$42.65	$42.90	$42.07	$42.30	$42.30	7,744
2023-08-08	$43.02	$43.02	$41.65	$42.40	$42.40	11,573
2023-08-07	$42.90	$43.79	$42.65	$43.01	$43.01	11,437
2023-08-04	$43.23	$43.23	$42.78	$42.92	$42.92	4,467
2023-08-03	$42.28	$42.94	$42.03	$42.88	$42.88	10,405
2023-08-02	$42.00	$42.80	$42.00	$42.60	$42.60	8,110
2023-08-01	$42.53	$42.78	$41.77	$42.38	$42.38	6,800
2023-07-31	$42.53	$42.79	$42.19	$42.66	$42.66	3,142
2023-07-28	$42.72	$42.73	$42.65	$42.66	$42.66	2,552
2023-07-27	$42.68	$43.22	$42.00	$42.40	$42.40	5,531
2023-07-26	$41.27	$43.66	$41.27	$42.43	$42.43	9,609
2023-07-25	$42.00	$42.00	$40.93	$40.93	$40.93	5,506
2023-07-24	$40.00	$40.89	$40.00	$40.89	$40.89	10,211
2023-07-21	$39.97	$41.20	$39.40	$40.24	$40.24	16,638
2023-07-20	$39.90	$41.50	$39.90	$40.38	$40.38	22,857
2023-07-19	$39.54	$40.19	$39.54	$39.84	$39.84	15,136
2023-07-18	$38.41	$39.72	$38.41	$39.49	$39.49	17,302
2023-07-17	$38.15	$38.73	$38.15	$38.31	$38.31	10,483
2023-07-14	$38.19	$38.99	$37.69	$38.30	$38.30	8,609
2023-07-13	$37.62	$38.16	$37.62	$38.08	$38.08	6,163
2023-07-12	$37.77	$38.19	$37.26	$37.60	$37.60	11,052
2023-07-11	$37.96	$37.96	$37.43	$37.68	$37.68	9,210
2023-07-10	$37.60	$38.18	$37.48	$37.60	$37.60	13,819
2023-07-07	$38.14	$38.43	$37.60	$37.72	$37.72	21,498
2023-07-06	$38.01	$39.90	$36.99	$38.01	$38.01	10,510
2023-07-05	$38.68	$38.68	$38.22	$38.22	$38.22	10,679
2023-07-03	$38.46	$38.58	$38.46	$38.57	$38.57	4,708
2023-06-30	$38.64	$38.97	$37.92	$38.41	$38.41	15,864
2023-06-29	$38.38	$39.00	$38.27	$38.59	$38.59	11,697
2023-06-28	$38.50	$38.64	$38.36	$38.36	$38.36	8,175
2023-06-27	$39.25	$39.25	$38.53	$38.80	$38.80	11,082
2023-06-26	$38.25	$38.86	$38.03	$38.40	$38.40	16,708
2023-06-23	$39.23	$39.63	$37.73	$38.40	$38.40	416,004
2023-06-22	$39.97	$39.97	$38.83	$39.05	$39.05	16,529
2023-06-21	$39.00	$39.50	$38.84	$39.31	$39.31	16,859
2023-06-20	$39.26	$39.50	$38.48	$39.16	$39.16	20,064
2023-06-16	$38.86	$39.46	$38.86	$39.35	$39.35	19,210
2023-06-15	$40.95	$40.95	$39.10	$39.50	$39.19	12,570
2023-06-14	$39.60	$39.60	$39.14	$39.15	$38.84	8,591
2023-06-13	$39.51	$39.90	$39.46	$39.50	$39.19	9,710
2023-06-12	$39.62	$39.70	$39.29	$39.49	$39.18	6,711
2023-06-09	$40.04	$40.12	$39.20	$39.30	$38.99	8,012
2023-06-08	$39.41	$40.00	$39.24	$39.30	$38.99	11,729
2023-06-07	$38.34	$39.66	$38.34	$39.50	$39.19	14,276
2023-06-06	$38.34	$38.34	$37.96	$37.96	$37.66	5,385
2023-06-05	$38.00	$38.00	$36.91	$37.50	$37.21	11,240
2023-06-02	$36.10	$38.46	$36.10	$37.94	$37.64	8,534
2023-06-01	$36.00	$36.19	$35.39	$35.69	$35.41	15,761
2023-05-31	$35.15	$35.61	$35.00	$35.40	$35.12	16,523
2023-05-30	$35.81	$35.81	$35.01	$35.31	$35.03	8,483
2023-05-26	$34.34	$35.34	$33.72	$35.30	$35.30	14,596
2023-05-25	$34.38	$34.89	$34.03	$34.20	$34.20	20,084
2023-05-24	$34.90	$35.02	$34.41	$34.59	$34.59	8,092
2023-05-23	$34.74	$35.11	$34.39	$34.77	$34.77	14,554
2023-05-22	$34.76	$34.83	$33.98	$34.57	$34.57	16,180
2023-05-19	$34.91	$35.08	$34.40	$34.53	$34.53	9,466
2023-05-18	$35.15	$35.19	$34.55	$34.87	$34.87	15,668
2023-05-17	$35.50	$35.70	$34.80	$35.06	$35.06	24,735
2023-05-16	$35.00	$35.00	$34.45	$34.69	$34.69	6,216
2023-05-15	$34.54	$35.15	$34.51	$34.55	$34.55	12,194
2023-05-12	$34.51	$35.09	$34.13	$34.65	$34.65	7,682
2023-05-11	$34.72	$34.85	$34.52	$34.52	$34.52	4,578
2023-05-10	$36.50	$36.50	$34.36	$35.06	$35.06	17,248
2023-05-09	$34.79	$36.40	$34.38	$34.87	$34.87	20,166
2023-05-08	$36.04	$36.04	$34.94	$34.94	$34.94	7,752
2023-05-05	$35.50	$36.00	$35.45	$36.00	$36.00	7,818
2023-05-04	$36.05	$36.05	$34.69	$35.17	$35.17	13,886
2023-05-03	$36.25	$38.00	$35.95	$35.95	$35.95	10,853
2023-05-02	$39.36	$39.36	$36.11	$36.11	$36.11	21,593
2023-05-01	$39.95	$39.95	$39.37	$39.53	$39.53	4,334
2023-04-28	$40.94	$40.94	$40.15	$40.15	$40.15	7,369
2023-04-27	$40.34	$40.39	$39.96	$40.25	$40.25	6,466
2023-04-26	$40.40	$41.50	$39.62	$39.92	$39.92	15,269
2023-04-25	$40.92	$41.35	$39.79	$40.29	$40.29	22,662
2023-04-24	$41.67	$41.67	$41.10	$41.11	$41.11	12,009
2023-04-21	$41.49	$41.82	$40.92	$41.51	$41.51	14,090
2023-04-20	$40.93	$41.21	$40.73	$40.81	$40.81	11,878
2023-04-19	$41.19	$41.94	$40.76	$41.15	$41.15	17,010
2023-04-18	$41.01	$41.15	$40.72	$40.85	$40.85	18,912
2023-04-17	$40.80	$41.28	$40.80	$41.14	$41.14	12,047
2023-04-14	$41.50	$41.51	$40.76	$41.00	$41.00	11,219
2023-04-13	$41.17	$42.34	$41.17	$41.44	$41.44	11,060
2023-04-12	$41.40	$41.60	$41.25	$41.34	$41.34	17,373
2023-04-11	$40.40	$41.75	$40.40	$41.40	$41.40	30,402
2023-04-10	$40.03	$40.71	$39.81	$40.59	$40.59	79,132
2023-04-06	$40.39	$40.39	$40.00	$40.24	$40.24	11,069
2023-04-05	$40.29	$40.75	$40.09	$40.15	$40.15	12,428
2023-04-04	$41.27	$43.20	$40.35	$40.51	$40.51	13,896
2023-04-03	$41.51	$41.74	$41.35	$41.45	$41.45	10,715
2023-03-31	$42.30	$42.40	$41.25	$41.50	$41.50	13,965
2023-03-30	$42.25	$42.47	$41.50	$41.57	$41.57	6,775
2023-03-29	$42.04	$42.04	$41.56	$41.85	$41.85	35,202
2023-03-28	$42.55	$42.90	$41.75	$41.94	$41.94	13,099
2023-03-27	$42.79	$43.12	$42.50	$42.50	$42.50	4,872
2023-03-24	$42.51	$42.85	$41.60	$42.79	$42.79	14,049
2023-03-23	$43.53	$43.53	$42.48	$42.48	$42.48	12,670
2023-03-22	$44.25	$44.25	$43.14	$43.36	$43.36	6,951
2023-03-21	$44.36	$45.10	$43.20	$43.88	$43.88	13,348
2023-03-20	$44.37	$45.10	$43.85	$43.85	$43.85	15,603
2023-03-17	$45.70	$46.00	$44.05	$44.05	$44.05	11,134
2023-03-16	$44.50	$46.91	$44.00	$45.38	$45.06	24,480
2023-03-15	$44.20	$45.44	$43.42	$43.66	$43.35	7,887
2023-03-14	$44.50	$46.87	$44.21	$44.21	$43.90	16,159
2023-03-13	$48.65	$48.65	$43.00	$44.40	$44.09	33,770
2023-03-10	$48.70	$48.89	$47.19	$48.58	$48.24	7,828
2023-03-09	$49.75	$49.75	$48.24	$48.69	$48.35	15,459
2023-03-08	$49.92	$49.92	$49.23	$49.52	$49.17	7,968
2023-03-07	$49.53	$49.65	$49.34	$49.60	$49.25	8,563
2023-03-06	$50.38	$50.91	$49.21	$49.64	$49.29	11,660
2023-03-03	$50.94	$50.94	$49.09	$49.99	$49.99	8,504
2023-03-02	$49.94	$50.10	$49.50	$50.09	$50.09	8,906
2023-03-01	$50.40	$50.40	$49.72	$49.94	$49.94	26,476
2023-02-28	$50.34	$50.70	$50.21	$50.28	$50.28	5,338
2023-02-27	$50.80	$50.80	$50.00	$50.34	$50.34	10,967
2023-02-24	$50.15	$50.41	$50.15	$50.35	$50.35	4,669
2023-02-23	$50.89	$50.89	$50.18	$50.40	$50.40	8,375
2023-02-22	$51.20	$51.20	$50.22	$50.55	$50.55	3,711
2023-02-21	$50.96	$50.96	$49.79	$50.40	$50.40	5,771
2023-02-17	$51.22	$51.44	$50.16	$50.81	$50.81	6,482
2023-02-16	$51.02	$52.20	$50.52	$51.05	$51.05	18,758
2023-02-15	$51.40	$51.65	$51.21	$51.40	$51.40	6,513
2023-02-14	$51.36	$52.05	$50.11	$51.22	$51.22	12,158
2023-02-13	$51.78	$51.99	$51.50	$51.94	$51.94	5,945
2023-02-10	$52.25	$52.52	$51.11	$51.48	$51.48	15,194
2023-02-09	$52.52	$52.68	$51.90	$52.00	$52.00	9,626
2023-02-08	$52.88	$52.88	$51.85	$52.19	$52.19	22,745
2023-02-07	$52.25	$53.20	$52.23	$52.63	$52.63	9,435
2023-02-06	$52.33	$53.43	$52.00	$52.65	$52.65	8,065
2023-02-03	$52.80	$53.09	$52.30	$52.64	$52.64	4,716
2023-02-02	$52.89	$53.13	$52.25	$52.65	$52.65	6,216
2023-02-01	$52.09	$53.15	$51.70	$52.04	$52.04	11,278
2023-01-31	$51.00	$52.96	$51.00	$52.04	$52.04	11,977
2023-01-30	$51.53	$51.53	$50.80	$51.40	$51.40	4,299
2023-01-27	$51.00	$51.87	$50.98	$51.40	$51.40	6,151
2023-01-26	$49.90	$51.60	$48.50	$50.98	$50.98	10,102
2023-01-25	$48.17	$48.17	$47.80	$47.99	$47.99	6,542
2023-01-24	$47.77	$48.00	$47.77	$47.97	$47.97	4,342
2023-01-23	$47.61	$48.00	$47.61	$47.87	$47.87	5,162
2023-01-20	$47.51	$48.30	$47.46	$47.88	$47.88	6,916
2023-01-19	$47.18	$47.35	$46.70	$47.10	$47.10	10,989
2023-01-18	$47.25	$47.67	$46.50	$46.79	$46.79	29,495
2023-01-17	$47.20	$47.70	$47.00	$47.29	$47.29	8,882
2023-01-13	$46.75	$48.00	$46.69	$47.50	$47.50	91,705
2023-01-12	$47.99	$47.99	$47.10	$47.14	$47.14	3,638
2023-01-11	$46.99	$47.40	$46.50	$47.00	$47.00	10,345
2023-01-10	$46.01	$47.78	$46.01	$46.76	$46.76	11,079
2023-01-09	$45.56	$46.80	$45.56	$46.18	$46.18	10,432
2023-01-06	$45.50	$45.50	$45.22	$45.35	$45.35	6,501
2023-01-05	$44.97	$47.54	$44.97	$45.12	$45.12	23,958
2023-01-04	$45.36	$46.28	$45.03	$45.35	$45.35	13,995
2023-01-03	$46.00	$46.28	$44.57	$45.42	$45.42	12,181
2022-12-30	$46.20	$46.20	$45.87	$45.87	$45.87	4,595
2022-12-29	$45.43	$47.76	$45.43	$45.55	$45.55	6,966
2022-12-28	$45.64	$45.64	$45.45	$45.45	$45.45	1,293
2022-12-27	$44.91	$46.51	$44.91	$45.64	$45.64	2,928
2022-12-23	$45.00	$45.48	$44.81	$44.91	$44.91	11,434
2022-12-22	$44.78	$45.25	$44.15	$44.82	$44.82	18,979
2022-12-21	$43.61	$45.50	$43.61	$44.64	$44.64	12,843
2022-12-20	$43.80	$44.30	$43.51	$43.60	$43.60	7,798
2022-12-19	$43.87	$43.90	$43.14	$43.50	$43.50	2,947
2022-12-16	$44.28	$45.14	$43.75	$44.16	$43.85	11,129
2022-12-15	$45.15	$45.15	$43.50	$44.70	$44.38	8,533
2022-12-14	$44.81	$45.19	$44.05	$44.50	$44.19	13,786
2022-12-13	$45.44	$45.99	$44.50	$44.50	$44.19	17,315
2022-12-12	$45.12	$45.12	$44.61	$44.95	$44.63	2,655
2022-12-09	$45.48	$45.57	$45.26	$45.26	$45.26	1,908
2022-12-08	$45.89	$46.06	$45.27	$45.32	$45.32	10,498
2022-12-07	$46.20	$46.25	$45.26	$45.75	$45.75	18,953
2022-12-06	$46.69	$46.69	$45.62	$46.20	$46.20	17,373
2022-12-05	$47.03	$47.05	$46.30	$46.30	$46.30	8,725
2022-12-02	$46.97	$47.50	$46.80	$46.85	$46.85	3,556
2022-12-01	$47.50	$47.50	$46.98	$47.01	$47.01	5,330
2022-11-30	$47.58	$47.58	$47.40	$47.50	$47.50	4,439
2022-11-29	$47.91	$48.00	$47.24	$47.38	$47.38	10,398
2022-11-28	$47.81	$47.90	$47.25	$47.65	$47.65	5,518
2022-11-25	$47.93	$48.00	$47.31	$47.71	$47.71	5,399
2022-11-23	$47.60	$48.05	$47.31	$47.99	$47.99	6,608
2022-11-22	$47.59	$47.76	$47.12	$47.70	$47.70	5,531
2022-11-21	$47.00	$47.55	$46.20	$47.29	$47.29	11,007
2022-11-18	$47.00	$47.00	$46.50	$46.99	$46.99	3,983
2022-11-17	$47.20	$47.39	$46.36	$46.92	$46.92	5,627
2022-11-16	$47.16	$47.60	$46.49	$46.90	$46.90	45,342
2022-11-15	$46.80	$48.04	$46.80	$46.99	$46.99	3,941
2022-11-14	$46.19	$46.75	$46.10	$46.65	$46.65	6,472
2022-11-11	$46.15	$46.80	$46.15	$46.80	$46.80	1,217
2022-11-10	$46.22	$46.77	$45.85	$46.15	$46.15	8,374
2022-11-09	$45.19	$46.27	$44.91	$45.89	$45.89	6,722
2022-11-08	$45.26	$45.66	$44.77	$45.12	$45.12	29,429
2022-11-07	$45.40	$46.00	$45.02	$45.02	$45.02	6,110
2022-11-04	$44.34	$44.85	$44.34	$44.85	$44.85	713
2022-11-03	$44.19	$44.68	$43.30	$44.20	$44.20	12,784
2022-11-02	$43.39	$44.73	$43.25	$44.36	$44.36	93,725
2022-11-01	$42.97	$43.35	$42.80	$43.10	$43.10	30,813
2022-10-31	$42.39	$42.74	$42.30	$42.56	$42.56	8,343
2022-10-28	$42.98	$42.98	$42.02	$42.30	$42.30	12,496
2022-10-27	$42.22	$42.49	$42.22	$42.30	$42.30	15,077
2022-10-26	$42.16	$42.96	$42.00	$42.00	$42.00	1,759
2022-10-25	$42.06	$42.06	$41.71	$41.81	$41.81	8,514
2022-10-24	$42.26	$42.44	$41.76	$42.00	$42.00	11,089
2022-10-21	$42.66	$42.76	$41.98	$42.30	$42.30	15,649
2022-10-20	$43.19	$43.43	$42.50	$42.50	$42.50	10,488
2022-10-19	$43.71	$43.71	$43.22	$43.22	$43.22	1,149
2022-10-18	$43.50	$43.53	$43.28	$43.53	$43.53	1,472
2022-10-17	$42.46	$43.45	$42.46	$43.45	$43.45	1,743
2022-10-14	$42.46	$42.46	$42.46	$42.46	$42.46	898
2022-10-13	$41.62	$43.00	$41.62	$42.94	$42.94	2,828
2022-10-12	$42.31	$42.84	$42.31	$42.84	$42.84	1,478
2022-10-11	$42.00	$42.88	$42.00	$42.71	$42.71	11,527
2022-10-10	$42.50	$42.50	$42.13	$42.16	$42.16	1,091
2022-10-07	$41.31	$41.32	$41.19	$41.21	$41.21	1,131
2022-10-06	$41.97	$41.99	$41.97	$41.99	$41.99	1,139
2022-10-05	$42.60	$42.60	$42.51	$42.51	$42.51	1,399
2022-10-04	$42.69	$43.75	$42.59	$42.63	$42.63	4,770
2022-10-03	$42.10	$43.04	$42.10	$42.41	$42.41	16,461
2022-09-30	$41.50	$42.28	$41.50	$41.87	$41.87	8,270
2022-09-29	$41.87	$41.98	$41.30	$41.80	$41.80	15,949
2022-09-28	$41.90	$42.10	$41.75	$41.80	$41.80	6,793
2022-09-27	$42.00	$42.00	$42.00	$42.00	$42.00	1,422
2022-09-26	$42.24	$42.24	$42.24	$42.24	$42.24	681
2022-09-23	$41.94	$42.23	$41.79	$42.18	$42.18	5,257
2022-09-22	$42.49	$42.86	$41.81	$42.37	$42.37	13,985
2022-09-21	$42.58	$43.17	$42.55	$42.55	$42.55	3,101
2022-09-20	$43.06	$43.86	$42.17	$42.90	$42.90	15,876
2022-09-19	$41.94	$43.20	$41.94	$43.02	$43.02	7,797
2022-09-16	$42.88	$43.25	$41.92	$42.17	$42.17	13,004
2022-09-15	$43.50	$45.00	$43.03	$43.38	$43.38	1,733
2022-09-14	$43.50	$43.94	$43.50	$43.54	$43.54	4,960
2022-09-13	$44.08	$44.97	$43.61	$43.61	$43.61	8,444
2022-09-12	$44.31	$44.58	$43.90	$44.26	$44.26	34,895
2022-09-09	$44.45	$44.94	$44.09	$44.34	$44.34	10,092
2022-09-08	$43.74	$44.60	$43.51	$44.40	$44.40	6,027
2022-09-07	$45.00	$45.00	$43.71	$43.99	$43.99	9,225
2022-09-06	$44.70	$44.70	$43.02	$43.04	$43.04	11,093
2022-09-02	$44.61	$44.61	$44.40	$44.48	$44.48	2,596
2022-09-01	$45.06	$45.27	$44.25	$44.69	$44.69	16,900
2022-08-31	$45.79	$46.00	$45.07	$45.07	$45.07	28,975
2022-08-30	$45.60	$45.74	$45.31	$45.70	$45.70	6,427
2022-08-29	$45.70	$46.34	$45.13	$45.63	$45.63	21,209
2022-08-26	$46.10	$46.10	$45.36	$45.97	$45.97	12,613
2022-08-25	$45.90	$47.35	$45.49	$46.10	$46.10	37,862
2022-08-24	$47.50	$47.50	$44.71	$45.96	$45.96	20,472
2022-08-23	$44.77	$45.74	$44.35	$44.42	$44.42	21,837
2022-08-22	$45.05	$45.05	$44.35	$44.35	$44.35	1,276
2022-08-19	$45.67	$45.67	$44.02	$45.03	$45.03	2,134
2022-08-18	$46.53	$46.53	$46.53	$46.53	$46.53	854
2022-08-17	$47.29	$47.29	$46.06	$46.56	$46.56	4,310
2022-08-16	$47.65	$47.70	$47.10	$47.30	$47.30	4,784
2022-08-15	$46.98	$47.82	$46.83	$46.99	$46.99	3,348
2022-08-12	$46.05	$46.53	$46.05	$46.52	$46.52	2,099
2022-08-11	$46.40	$47.00	$45.97	$45.97	$45.97	4,483
2022-08-10	$46.38	$46.88	$45.89	$46.50	$46.50	2,949
2022-08-09	$46.50	$46.56	$46.30	$46.30	$46.30	1,375
2022-08-08	$47.10	$47.75	$46.96	$47.00	$47.00	1,814
2022-08-05	$47.50	$47.50	$46.83	$47.24	$47.24	2,190
2022-08-04	$46.83	$47.45	$46.51	$46.95	$46.95	2,390
2022-08-03	$47.40	$47.50	$47.00	$47.20	$47.20	13,940
2022-08-02	$46.60	$48.38	$46.46	$48.38	$48.38	2,182
2022-08-01	$45.53	$47.53	$45.50	$47.19	$47.19	9,247
2022-07-29	$44.98	$45.28	$44.78	$45.27	$45.27	4,048
2022-07-28	$45.00	$45.14	$44.51	$44.73	$44.73	4,642
2022-07-27	$45.15	$46.03	$44.80	$45.05	$45.05	28,013
2022-07-26	$44.55	$46.24	$44.55	$45.10	$45.10	8,628
2022-07-25	$45.86	$45.91	$45.35	$45.35	$45.35	3,039
2022-07-22	$44.67	$46.91	$44.34	$45.79	$45.79	9,959
2022-07-21	$44.90	$44.90	$44.90	$44.90	$44.90	773
2022-07-20	$45.80	$45.80	$44.75	$44.90	$44.90	2,425
2022-07-19	$45.24	$45.24	$45.24	$45.24	$45.24	299
2022-07-18	$44.44	$45.42	$44.44	$44.90	$44.90	8,446
2022-07-15	$44.60	$46.05	$43.76	$44.28	$44.28	7,193
2022-07-14	$44.48	$45.36	$44.40	$44.40	$44.40	2,466
2022-07-13	$45.42	$45.54	$44.59	$44.59	$44.59	2,983
2022-07-12	$45.90	$47.65	$45.79	$45.95	$45.95	4,521
2022-07-11	$46.69	$46.69	$45.41	$46.15	$46.15	6,092
2022-07-08	$46.50	$46.62	$45.37	$45.63	$45.63	8,157
2022-07-07	$46.00	$46.99	$46.00	$46.15	$46.15	5,522
2022-07-06	$45.99	$46.13	$44.04	$45.50	$45.50	17,747
2022-07-05	$48.09	$48.09	$44.30	$45.05	$45.05	19,361
2022-07-01	$46.64	$47.10	$45.50	$46.68	$46.68	18,360
2022-06-30	$45.70	$47.40	$45.23	$47.00	$47.00	31,108
2022-06-29	$45.91	$46.39	$45.80	$45.85	$45.85	2,685
2022-06-28	$45.21	$46.78	$44.81	$45.81	$45.81	56,736
2022-06-27	$43.50	$45.17	$42.95	$45.04	$45.04	22,674
2022-06-24	$42.80	$43.83	$42.55	$43.25	$43.25	8,433
2022-06-23	$40.90	$43.35	$40.80	$41.74	$41.74	39,434
2022-06-22	$41.79	$41.86	$40.75	$40.88	$40.88	13,694
2022-06-21	$42.01	$43.20	$41.61	$41.70	$41.70	34,758
2022-06-17	$42.75	$43.52	$42.24	$42.24	$42.24	3,055
2022-06-16	$42.61	$43.20	$42.61	$42.83	$42.83	5,445
2022-06-15	$43.11	$43.11	$43.11	$43.11	$42.80	295
2022-06-14	$43.12	$43.12	$43.11	$43.11	$42.80	1,534
2022-06-13	$44.01	$44.01	$44.01	$44.01	$43.69	454
2022-06-10	$44.06	$44.06	$43.25	$44.01	$43.69	968
2022-06-09	$44.64	$44.64	$44.00	$44.00	$43.68	711
2022-06-08	$44.05	$44.78	$44.05	$44.78	$44.45	1,390
2022-06-07	$44.00	$44.42	$44.00	$44.05	$43.73	3,952
2022-06-06	$44.68	$45.15	$43.79	$43.86	$43.55	5,350
2022-06-03	$45.00	$45.00	$44.53	$44.99	$44.67	3,657
2022-06-02	$44.30	$45.00	$44.30	$45.00	$44.68	1,651
2022-06-01	$44.00	$44.48	$43.46	$44.40	$44.08	8,897
2022-05-31	$44.36	$44.41	$42.81	$43.55	$43.24	5,184
2022-05-27	$44.36	$45.23	$44.36	$44.71	$44.38	3,694
2022-05-26	$44.66	$44.66	$44.66	$44.66	$44.34	331
2022-05-25	$44.66	$44.66	$44.66	$44.66	$44.34	228
2022-05-24	$44.66	$44.66	$44.66	$44.66	$44.34	738
2022-05-23	$45.49	$45.49	$44.66	$44.66	$44.34	1,046
2022-05-20	$45.12	$45.16	$45.02	$45.02	$44.70	2,412
2022-05-19	$45.63	$45.89	$45.53	$45.82	$45.49	1,168
2022-05-18	$45.25	$45.83	$45.25	$45.46	$45.13	1,959
2022-05-17	$46.00	$46.00	$45.50	$45.74	$45.41	1,048
2022-05-16	$46.14	$46.14	$45.50	$45.50	$45.17	1,459
2022-05-13	$45.50	$45.50	$45.50	$45.50	$45.17	1,815
2022-05-12	$46.19	$46.19	$45.11	$45.56	$45.23	5,085
2022-05-11	$47.17	$47.17	$47.17	$47.17	$46.83	564
2022-05-10	$46.00	$46.50	$46.00	$46.50	$46.17	3,405
2022-05-09	$45.85	$46.10	$45.85	$46.10	$45.77	2,346
2022-05-06	$46.35	$46.35	$46.35	$46.35	$46.02	488
2022-05-05	$46.70	$46.70	$46.70	$46.70	$46.36	440
2022-05-04	$46.60	$46.80	$46.55	$46.70	$46.36	1,692
2022-05-03	$46.80	$47.23	$46.70	$46.77	$46.43	2,233
2022-05-02	$47.26	$47.47	$46.75	$47.25	$46.91	1,437
2022-04-29	$46.75	$47.48	$46.75	$47.48	$47.14	799
2022-04-28	$46.55	$47.00	$46.55	$47.00	$46.66	1,024
2022-04-27	$46.55	$46.75	$46.55	$46.55	$46.22	1,396
2022-04-26	$46.68	$46.81	$46.55	$46.62	$46.28	2,911
2022-04-25	$48.75	$48.75	$47.00	$47.00	$46.66	1,637
2022-04-22	$47.30	$47.30	$47.30	$47.30	$46.96	207
2022-04-21	$47.06	$47.76	$47.06	$47.30	$46.96	5,722
2022-04-20	$46.67	$46.67	$46.67	$46.67	$46.33	390
2022-04-19	$46.57	$46.57	$46.57	$46.57	$46.24	94
2022-04-18	$46.57	$46.57	$46.57	$46.57	$46.24	298
2022-04-14	$46.57	$46.57	$46.57	$46.57	$46.24	457
2022-04-13	$46.70	$46.83	$46.60	$46.60	$46.27	1,591
2022-04-12	$46.60	$46.60	$46.60	$46.60	$46.27	400
2022-04-11	$46.55	$46.55	$46.55	$46.55	$46.22	396
2022-04-08	$47.00	$47.50	$46.55	$46.55	$46.22	4,445
2022-04-07	$46.99	$47.07	$46.64	$46.88	$46.54	3,706
2022-04-06	$46.64	$46.64	$46.64	$46.64	$46.30	331
2022-04-05	$46.50	$46.61	$46.37	$46.61	$46.28	2,126
2022-04-04	$46.75	$46.76	$46.75	$46.76	$46.42	2,028
2022-04-01	$46.85	$46.94	$46.72	$46.83	$46.49	3,354
2022-03-31	$46.50	$46.69	$46.50	$46.69	$46.35	1,391
2022-03-30	$46.63	$46.99	$46.63	$46.97	$46.63	2,686
2022-03-29	$46.25	$46.25	$46.25	$46.25	$45.92	421
2022-03-28	$46.06	$46.52	$46.06	$46.52	$46.19	1,317
2022-03-25	$46.00	$46.25	$46.00	$46.25	$45.92	2,017
2022-03-24	$45.80	$45.80	$45.80	$45.80	$45.47	168
2022-03-23	$45.65	$46.26	$45.65	$45.80	$45.47	1,638
2022-03-22	$45.94	$46.59	$45.62	$45.62	$45.29	16,224
2022-03-21	$46.53	$46.76	$46.03	$46.03	$45.70	3,362
2022-03-18	$45.75	$46.98	$45.66	$46.30	$45.97	23,553
2022-03-17	$45.91	$46.32	$45.67	$45.67	$45.34	3,407
2022-03-16	$46.25	$46.25	$46.25	$46.25	$45.61	1,886
2022-03-15	$46.11	$46.42	$46.02	$46.02	$45.38	1,744
2022-03-14	$46.21	$46.21	$46.21	$46.21	$45.57	605
2022-03-11	$46.25	$46.25	$46.25	$46.25	$45.61	690
2022-03-10	$46.00	$46.25	$46.00	$46.25	$45.61	1,989
2022-03-09	$46.42	$46.42	$45.91	$45.91	$45.27	1,173
2022-03-08	$46.49	$46.49	$45.90	$45.93	$45.29	2,610
2022-03-07	$46.10	$46.22	$45.91	$45.91	$45.27	1,955
2022-03-04	$45.80	$46.29	$45.80	$46.06	$45.42	2,699
2022-03-03	$46.14	$46.14	$45.79	$45.79	$45.15	2,347
2022-03-02	$46.15	$47.03	$45.79	$45.80	$45.16	11,500
2022-03-01	$45.95	$45.95	$45.75	$45.79	$45.15	4,344
2022-02-28	$45.75	$45.83	$45.75	$45.83	$45.19	6,865
2022-02-25	$46.15	$46.40	$46.15	$46.29	$45.65	4,953
2022-02-24	$46.20	$46.63	$45.66	$46.20	$45.56	4,008
2022-02-23	$46.78	$47.20	$46.22	$46.22	$45.58	8,575
2022-02-22	$47.02	$47.72	$46.97	$47.14	$46.48	1,819
2022-02-18	$46.63	$46.70	$46.63	$46.69	$46.04	1,405
2022-02-17	$47.01	$47.01	$47.01	$47.01	$46.36	407
2022-02-16	$46.15	$47.01	$46.15	$47.01	$46.36	1,967
2022-02-15	$46.00	$46.37	$46.00	$46.37	$45.73	1,842
2022-02-14	$45.67	$46.66	$45.66	$46.15	$45.51	4,880
2022-02-11	$45.61	$46.03	$45.61	$46.03	$45.39	982
2022-02-10	$45.61	$46.17	$45.61	$45.61	$44.98	859
2022-02-09	$45.80	$45.88	$45.65	$45.68	$45.05	2,344
2022-02-08	$45.87	$45.88	$45.62	$45.64	$45.01	2,918
2022-02-07	$46.00	$46.48	$45.61	$45.75	$45.12	2,847
2022-02-04	$45.70	$45.70	$45.70	$45.70	$45.07	779
2022-02-03	$45.16	$46.33	$45.07	$46.33	$45.69	2,072
2022-02-02	$45.61	$45.62	$45.61	$45.61	$44.98	1,884
2022-02-01	$46.00	$46.73	$45.61	$45.73	$45.10	7,364
2022-01-31	$46.45	$46.50	$45.91	$45.91	$45.27	4,553
2022-01-28	$46.25	$47.00	$46.00	$47.00	$46.35	4,906
2022-01-27	$47.30	$47.30	$45.77	$46.42	$45.78	4,206
2022-01-26	$46.09	$47.84	$45.81	$46.40	$45.76	4,585
2022-01-25	$45.34	$47.62	$45.25	$46.10	$45.46	19,913
2022-01-24	$45.40	$45.80	$45.01	$45.25	$44.62	10,016
2022-01-21	$45.59	$47.22	$45.04	$45.52	$44.89	4,003
2022-01-20	$45.75	$45.75	$45.01	$45.68	$45.04	12,054
2022-01-19	$46.01	$46.16	$45.25	$45.50	$44.87	10,281
2022-01-18	$45.51	$47.44	$45.51	$46.01	$45.37	4,674
2022-01-14	$45.50	$46.75	$45.50	$46.09	$45.45	5,459
2022-01-13	$46.30	$47.60	$45.30	$45.30	$44.67	1,422
2022-01-12	$45.26	$46.40	$45.00	$45.65	$45.02	19,299
2022-01-11	$46.16	$46.20	$46.00	$46.01	$45.37	2,044
2022-01-10	$45.33	$46.50	$45.13	$45.90	$45.26	3,287
2022-01-07	$45.75	$45.75	$45.75	$45.75	$45.12	331
2022-01-06	$47.52	$47.52	$45.75	$45.75	$45.12	1,906
2022-01-05	$45.75	$45.75	$45.25	$45.49	$44.86	17,128
2022-01-04	$45.23	$46.78	$45.23	$45.60	$44.97	3,625
2022-01-03	$46.30	$46.30	$45.35	$45.45	$44.82	3,708
2021-12-31	$45.80	$46.45	$45.21	$46.45	$45.81	2,197
2021-12-30	$45.55	$46.89	$45.15	$45.89	$45.25	4,975
2021-12-29	$45.09	$45.60	$45.09	$45.57	$44.94	2,158
2021-12-28	$45.20	$45.60	$44.51	$45.60	$44.97	9,865
2021-12-27	$46.33	$46.50	$44.95	$44.95	$44.33	8,670
2021-12-23	$45.92	$46.78	$45.00	$46.50	$45.85	10,446
2021-12-22	$44.29	$46.42	$44.29	$44.33	$43.71	12,489
2021-12-21	$44.88	$44.89	$44.60	$44.60	$43.98	1,324
2021-12-20	$44.29	$45.56	$44.29	$44.70	$44.08	3,403
2021-12-17	$44.75	$45.61	$44.29	$44.29	$43.68	4,589
2021-12-16	$44.68	$45.55	$44.68	$45.55	$44.61	1,261
2021-12-15	$44.52	$44.65	$44.52	$44.65	$43.72	2,489
2021-12-14	$44.50	$44.64	$44.50	$44.55	$43.63	3,657
2021-12-13	$46.05	$46.05	$44.61	$44.61	$43.69	3,168
2021-12-10	$44.70	$44.77	$44.58	$44.77	$43.84	1,343
2021-12-09	$45.05	$45.05	$44.32	$44.36	$43.44	3,397
2021-12-08	$44.74	$44.74	$44.74	$44.74	$43.81	328
2021-12-07	$45.19	$45.58	$44.77	$45.05	$44.12	5,753
2021-12-06	$46.10	$47.10	$44.57	$44.57	$43.65	12,227
2021-12-03	$45.76	$46.00	$45.76	$46.00	$45.05	718
2021-12-02	$47.01	$48.26	$47.01	$47.37	$46.39	5,341
2021-12-01	$47.62	$48.33	$47.50	$48.33	$47.33	5,242
2021-11-30	$44.88	$47.45	$44.88	$47.45	$46.47	3,249
2021-11-29	$46.19	$46.49	$45.30	$45.30	$44.36	3,019
2021-11-26	$46.02	$46.50	$45.11	$45.31	$44.37	4,211
2021-11-24	$46.20	$47.00	$46.20	$46.25	$45.29	12,946
2021-11-23	$46.50	$47.25	$46.11	$46.47	$45.51	8,461
2021-11-22	$46.18	$47.79	$46.00	$46.61	$45.64	3,589
2021-11-19	$45.75	$46.32	$45.70	$45.70	$44.75	2,437
2021-11-18	$46.24	$46.24	$45.64	$45.99	$45.04	2,800
2021-11-17	$47.50	$48.00	$46.66	$46.66	$45.69	4,676
2021-11-16	$47.65	$47.90	$47.51	$47.51	$46.52	1,685
2021-11-15	$48.05	$49.32	$47.68	$47.68	$46.69	3,458
2021-11-12	$47.98	$49.49	$47.44	$48.19	$47.19	9,610
2021-11-11	$47.23	$47.98	$47.23	$47.98	$46.99	2,163
2021-11-10	$47.69	$47.69	$46.77	$47.03	$46.05	702
2021-11-09	$47.20	$47.62	$46.68	$47.62	$46.63	2,838
2021-11-08	$47.50	$47.89	$47.22	$47.22	$46.24	1,626
2021-11-05	$47.28	$48.10	$47.20	$47.70	$46.71	5,569
2021-11-04	$47.84	$48.48	$46.76	$46.86	$45.89	6,593
2021-11-03	$46.80	$48.93	$46.80	$48.24	$47.24	34,573
2021-11-02	$46.50	$46.90	$46.50	$46.90	$45.93	4,922
2021-11-01	$46.35	$46.77	$46.21	$46.35	$45.39	5,673
2021-10-29	$46.16	$46.25	$46.11	$46.25	$45.29	3,589
2021-10-28	$46.63	$46.63	$46.35	$46.35	$45.39	903
2021-10-27	$46.83	$46.83	$46.25	$46.42	$45.46	1,121
2021-10-26	$46.50	$47.49	$46.21	$46.21	$45.25	2,312
2021-10-25	$46.62	$46.81	$46.29	$46.35	$45.39	3,120
2021-10-22	$45.10	$45.61	$45.00	$45.58	$44.63	26,596
2021-10-21	$45.11	$45.21	$45.00	$45.00	$44.07	4,761
2021-10-20	$45.78	$45.79	$45.38	$45.38	$44.44	2,612
2021-10-19	$45.85	$45.85	$45.75	$45.82	$44.87	1,146
2021-10-18	$46.25	$46.25	$45.51	$45.51	$44.57	1,509
2021-10-15	$46.29	$47.27	$45.97	$46.35	$45.39	3,675
2021-10-14	$46.49	$49.50	$45.48	$46.19	$45.23	5,844
2021-10-13	$46.66	$46.66	$46.40	$46.40	$45.44	335
2021-10-12	$47.11	$47.47	$46.27	$46.83	$45.86	5,024
2021-10-11	$45.11	$46.25	$45.00	$46.25	$45.29	2,622
2021-10-08	$44.97	$44.97	$44.80	$44.80	$43.87	1,065
2021-10-07	$45.50	$45.50	$45.36	$45.36	$44.42	850
2021-10-06	$45.90	$46.25	$44.95	$45.94	$44.99	4,631
2021-10-05	$45.79	$46.50	$45.79	$46.03	$45.08	2,817
2021-10-04	$45.00	$45.75	$45.00	$45.40	$44.46	2,107
2021-10-01	$45.40	$45.40	$44.55	$44.74	$43.81	6,402
2021-09-30	$45.07	$45.30	$44.76	$45.30	$44.36	4,117
2021-09-29	$44.49	$45.71	$44.45	$44.90	$43.97	3,776
2021-09-28	$44.46	$44.46	$44.40	$44.40	$43.48	5,052
2021-09-27	$44.55	$44.69	$44.17	$44.38	$43.46	1,408
2021-09-24	$44.13	$44.13	$44.13	$44.13	$43.22	1,379
2021-09-23	$43.98	$44.35	$43.95	$44.13	$43.22	2,613
2021-09-22	$45.43	$45.43	$43.95	$43.95	$43.04	1,015
2021-09-21	$44.52	$45.66	$43.84	$44.06	$43.15	5,495
2021-09-20	$45.69	$45.83	$43.87	$44.66	$43.73	4,528
2021-09-17	$45.55	$46.29	$44.95	$46.29	$45.33	5,575
2021-09-16	$45.56	$45.70	$45.01	$45.54	$44.60	3,517
2021-09-15	$45.05	$46.05	$45.05	$46.05	$44.79	1,508
2021-09-14	$46.08	$46.31	$45.11	$45.60	$44.35	5,345
2021-09-13	$45.92	$46.40	$45.31	$45.31	$44.07	3,219
2021-09-10	$47.31	$47.53	$45.56	$46.00	$44.74	17,029
2021-09-09	$46.42	$48.30	$46.31	$48.30	$46.98	1,853
2021-09-08	$47.00	$47.00	$46.11	$46.30	$45.03	4,900
2021-09-07	$47.40	$47.59	$46.42	$47.00	$45.71	5,295
2021-09-03	$47.12	$47.90	$46.27	$47.33	$46.04	11,602
2021-09-02	$47.49	$48.88	$46.80	$47.49	$46.19	8,859
2021-09-01	$46.39	$47.44	$46.18	$47.39	$46.09	5,012
2021-08-31	$45.60	$46.60	$45.45	$46.48	$45.21	4,300
2021-08-30	$46.00	$46.09	$44.79	$45.69	$44.44	7,182
2021-08-27	$46.06	$46.11	$45.90	$46.11	$44.85	4,008
2021-08-26	$46.38	$46.46	$46.38	$46.45	$45.18	2,213
2021-08-25	$47.37	$47.37	$45.41	$46.49	$45.22	5,969
2021-08-24	$47.51	$47.51	$46.82	$47.20	$45.91	2,896
2021-08-23	$46.64	$48.70	$46.64	$47.16	$45.87	13,376
2021-08-20	$46.05	$47.53	$45.91	$46.32	$45.05	32,687
2021-08-19	$46.93	$47.57	$45.20	$45.70	$44.45	20,541
2021-08-18	$46.47	$47.49	$46.25	$47.09	$45.80	8,717
2021-08-17	$46.26	$46.97	$46.10	$46.58	$45.31	4,833
2021-08-16	$46.05	$46.34	$46.05	$46.14	$44.88	2,904
2021-08-13	$47.28	$47.50	$46.00	$46.28	$45.01	13,383
2021-08-12	$46.66	$47.93	$46.57	$46.87	$45.59	7,498
2021-08-11	$46.70	$46.99	$46.42	$46.99	$45.70	3,034
2021-08-10	$46.42	$47.00	$46.40	$46.85	$45.57	4,244
2021-08-09	$45.99	$46.94	$45.99	$46.60	$45.33	8,995
2021-08-06	$46.32	$46.80	$46.12	$46.61	$45.33	6,442
2021-08-05	$45.76	$46.86	$45.75	$45.89	$44.63	6,330
2021-08-04	$46.73	$46.73	$45.57	$45.75	$44.50	7,073
2021-08-03	$45.87	$47.85	$45.26	$45.37	$44.13	6,231
2021-08-02	$46.19	$47.42	$45.81	$46.30	$45.03	18,950
2021-07-30	$47.63	$47.63	$45.30	$45.51	$44.27	13,505
2021-07-29	$45.41	$46.33	$44.94	$45.20	$43.96	8,787
2021-07-28	$45.79	$46.30	$45.35	$45.62	$44.37	11,900
2021-07-27	$46.52	$46.71	$45.10	$45.47	$44.23	14,684
2021-07-26	$44.09	$46.81	$44.09	$46.60	$45.33	12,683
2021-07-23	$44.11	$44.24	$43.40	$43.80	$42.60	7,038
2021-07-22	$43.25	$43.32	$43.11	$43.32	$42.13	5,408
2021-07-21	$43.68	$43.68	$42.87	$43.20	$42.02	5,326
2021-07-20	$43.74	$44.29	$42.83	$42.83	$41.66	11,279
2021-07-19	$43.36	$44.31	$42.81	$42.81	$41.64	10,827
2021-07-16	$45.32	$45.32	$43.73	$43.73	$42.53	3,089
2021-07-15	$43.40	$44.20	$43.40	$44.13	$42.92	6,221
2021-07-14	$43.41	$43.74	$43.30	$43.53	$42.34	4,435
2021-07-13	$43.53	$43.76	$43.17	$43.18	$42.00	9,765
2021-07-12	$43.25	$43.81	$43.25	$43.29	$42.11	6,970
2021-07-09	$43.60	$44.61	$43.11	$43.20	$42.02	13,490
2021-07-08	$43.14	$43.54	$43.11	$43.28	$42.10	9,801
2021-07-07	$43.53	$44.08	$43.36	$43.51	$42.32	8,017
2021-07-06	$44.38	$44.69	$43.11	$43.48	$42.29	14,154
2021-07-02	$44.90	$44.90	$43.90	$44.30	$43.09	17,813
2021-07-01	$44.60	$44.81	$44.11	$44.78	$43.56	10,344
2021-06-30	$44.65	$44.73	$43.84	$44.31	$43.10	19,977
2021-06-29	$44.71	$45.46	$43.80	$44.36	$43.15	16,963
2021-06-28	$45.64	$46.01	$44.51	$44.86	$43.63	28,768
2021-06-25	$42.94	$46.69	$42.36	$45.50	$44.26	585,198
2021-06-24	$42.50	$43.54	$42.18	$42.95	$41.78	35,612
2021-06-23	$42.40	$42.52	$42.12	$42.25	$41.09	21,775
2021-06-22	$42.10	$44.76	$41.82	$42.60	$41.43	35,933
2021-06-21	$42.52	$42.86	$41.88	$42.10	$40.95	41,733
2021-06-18	$42.25	$42.50	$41.42	$42.09	$40.94	26,938
2021-06-17	$43.04	$43.11	$42.41	$42.41	$41.25	21,315
2021-06-16	$42.74	$43.18	$42.31	$42.77	$41.60	12,080
2021-06-15	$42.58	$43.50	$42.40	$43.14	$41.66	12,120
2021-06-14	$43.03	$43.03	$42.14	$42.26	$40.81	15,392
2021-06-11	$43.15	$43.33	$42.87	$43.00	$41.52	6,851
2021-06-10	$43.99	$44.27	$42.63	$43.00	$41.52	8,553
2021-06-09	$44.54	$44.54	$43.68	$44.05	$42.54	7,256
2021-06-08	$44.81	$45.20	$43.96	$44.90	$43.36	28,083
2021-06-07	$44.86	$45.63	$44.62	$44.86	$43.32	28,420
2021-06-04	$45.28	$45.28	$44.66	$44.97	$43.43	9,584
2021-06-03	$45.00	$45.60	$44.12	$45.01	$43.46	52,179
2021-06-02	$46.43	$46.43	$44.65	$44.98	$43.43	10,717
2021-06-01	$46.60	$47.15	$46.05	$46.12	$44.54	8,110
2021-05-28	$46.70	$47.43	$46.14	$46.60	$45.00	12,554
2021-05-27	$44.28	$46.49	$44.28	$46.49	$44.89	22,464
2021-05-26	$43.54	$44.70	$43.50	$44.35	$42.83	20,032
2021-05-25	$44.57	$44.99	$43.13	$43.13	$41.65	15,668
2021-05-24	$44.37	$44.76	$44.27	$44.56	$43.03	9,431
2021-05-21	$44.14	$44.98	$43.85	$44.48	$42.95	12,928
2021-05-20	$43.07	$43.91	$43.02	$43.84	$42.33	13,809
2021-05-19	$43.11	$43.42	$42.72	$42.90	$41.43	10,489
2021-05-18	$43.91	$43.98	$43.05	$43.05	$41.57	9,490
2021-05-17	$43.89	$44.30	$43.54	$43.88	$42.37	10,337
2021-05-14	$44.46	$44.89	$44.01	$44.11	$42.59	9,168
2021-05-13	$43.05	$43.83	$42.80	$43.72	$42.22	7,559
2021-05-12	$43.50	$43.50	$43.04	$43.04	$41.56	10,658
2021-05-11	$43.45	$44.02	$42.56	$43.50	$42.01	20,655
2021-05-10	$44.12	$44.89	$43.90	$43.90	$42.39	16,690
2021-05-07	$43.34	$44.48	$42.94	$44.13	$42.61	15,044
2021-05-06	$42.86	$43.50	$42.80	$43.22	$41.74	20,238
2021-05-05	$43.08	$43.62	$42.50	$42.64	$41.18	10,045
2021-05-04	$43.46	$43.46	$42.78	$42.78	$41.31	12,325
2021-05-03	$43.01	$43.36	$42.61	$43.30	$41.81	16,395
2021-04-30	$42.82	$42.82	$42.10	$42.50	$41.04	18,744
2021-04-29	$44.50	$44.74	$42.61	$42.90	$41.43	21,263
2021-04-28	$44.17	$44.56	$44.04	$44.11	$42.59	9,464
2021-04-27	$43.01	$44.42	$43.01	$44.20	$42.68	16,768
2021-04-26	$43.02	$43.86	$42.69	$43.67	$42.17	21,703
2021-04-23	$42.56	$43.68	$42.30	$42.80	$41.33	12,332
2021-04-22	$42.38	$43.74	$42.38	$42.94	$41.46	11,266
2021-04-21	$42.83	$43.70	$42.68	$43.29	$41.80	12,268
2021-04-20	$43.06	$43.54	$41.89	$42.70	$41.23	14,157
2021-04-19	$42.98	$43.40	$42.44	$43.05	$41.57	12,762
2021-04-16	$43.71	$43.71	$42.09	$42.97	$41.49	26,436
2021-04-15	$44.00	$44.00	$43.28	$43.35	$41.86	11,947
2021-04-14	$44.00	$44.17	$42.89	$43.61	$42.11	29,977
2021-04-13	$44.17	$44.33	$43.30	$43.92	$42.41	18,963
2021-04-12	$44.39	$44.45	$43.66	$44.02	$42.51	31,158
2021-04-09	$44.13	$44.35	$43.48	$44.13	$42.61	15,126
2021-04-08	$43.01	$44.73	$43.01	$44.07	$42.56	28,229
2021-04-07	$43.39	$43.50	$42.91	$42.91	$41.44	13,906
2021-04-06	$43.00	$43.76	$42.50	$43.50	$42.01	13,691
2021-04-05	$42.75	$43.00	$42.14	$42.70	$41.23	12,455
2021-04-01	$42.15	$42.71	$41.93	$42.49	$41.03	17,373
2021-03-31	$42.32	$42.32	$41.62	$41.82	$40.38	10,262
2021-03-30	$42.00	$42.49	$42.00	$42.03	$40.59	6,965
2021-03-29	$42.08	$42.37	$41.93	$41.93	$40.49	10,906
2021-03-26	$41.88	$43.17	$41.20	$42.39	$40.93	23,261
2021-03-25	$41.34	$42.30	$40.89	$42.00	$40.56	16,639
2021-03-24	$40.76	$42.37	$40.01	$41.37	$39.95	18,103
2021-03-23	$40.25	$40.56	$39.20	$40.05	$38.67	11,834
2021-03-22	$40.10	$40.75	$40.00	$40.00	$38.63	8,363
2021-03-19	$41.52	$41.52	$38.20	$41.05	$39.64	26,791
2021-03-18	$40.98	$41.20	$40.64	$41.03	$39.62	5,679
2021-03-17	$40.53	$41.20	$40.53	$40.69	$39.29	4,990
2021-03-16	$43.45	$43.45	$41.24	$42.25	$40.54	3,851
2021-03-15	$42.53	$43.15	$42.05	$43.15	$41.40	6,284
2021-03-12	$44.28	$45.00	$41.95	$42.87	$41.13	10,000
2021-03-11	$44.75	$44.80	$43.38	$44.65	$42.84	10,977
2021-03-10	$43.06	$44.73	$43.06	$44.73	$42.92	7,443
2021-03-09	$43.34	$43.44	$42.75	$43.44	$41.68	4,272
2021-03-08	$42.35	$44.49	$41.76	$42.39	$40.67	15,934
2021-03-05	$39.35	$42.59	$39.35	$42.55	$40.83	12,385
2021-03-04	$36.90	$39.14	$36.90	$39.14	$37.56	23,081
2021-03-03	$36.14	$37.80	$36.14	$37.40	$35.89	4,350
2021-03-02	$36.11	$36.74	$35.59	$36.47	$34.99	67,519
2021-03-01	$36.26	$37.27	$35.75	$36.48	$35.00	14,995
2021-02-26	$36.16	$36.66	$35.21	$35.21	$33.78	4,465
2021-02-25	$36.69	$36.84	$35.88	$35.88	$34.43	5,342
2021-02-24	$36.70	$37.36	$36.23	$36.70	$35.21	8,201
2021-02-23	$36.52	$37.50	$35.61	$36.21	$34.74	29,173
2021-02-22	$35.80	$37.37	$35.17	$37.37	$35.86	8,231
2021-02-19	$35.16	$35.88	$35.15	$35.80	$34.35	6,394
2021-02-18	$35.53	$35.69	$34.85	$34.85	$33.44	3,796
2021-02-17	$36.00	$36.72	$35.01	$35.35	$33.92	25,576
2021-02-16	$37.51	$37.51	$36.13	$36.60	$35.12	4,934
2021-02-12	$37.14	$37.63	$36.62	$37.20	$35.69	6,558
2021-02-11	$36.20	$37.30	$35.90	$36.80	$35.31	8,696
2021-02-10	$36.22	$36.98	$36.02	$36.40	$34.93	6,747
2021-02-09	$35.50	$36.32	$34.79	$36.26	$34.79	11,987
2021-02-08	$35.53	$35.79	$34.86	$35.79	$34.34	6,637
2021-02-05	$35.04	$35.58	$35.04	$35.48	$34.04	5,507
2021-02-04	$34.60	$35.40	$34.26	$35.40	$33.97	6,000
2021-02-03	$34.07	$34.72	$34.07	$34.30	$32.91	7,905
2021-02-02	$34.32	$34.57	$33.49	$34.23	$32.84	20,593
2021-02-01	$34.02	$34.16	$33.75	$34.07	$32.69	12,391
2021-01-29	$33.65	$34.15	$33.42	$33.46	$32.11	13,175
2021-01-28	$33.47	$33.95	$33.47	$33.82	$32.45	5,813
2021-01-27	$33.63	$34.28	$33.33	$33.94	$32.57	13,071
2021-01-26	$34.03	$34.48	$33.70	$34.20	$32.82	8,597
2021-01-25	$33.70	$34.76	$33.52	$34.05	$32.67	20,243
2021-01-22	$34.51	$35.00	$34.01	$34.69	$33.29	15,847
2021-01-21	$34.00	$35.24	$33.69	$34.10	$32.72	5,466
2021-01-20	$35.34	$36.15	$34.07	$34.97	$33.55	7,651
2021-01-19	$33.78	$36.16	$33.78	$35.38	$33.95	16,754
2021-01-15	$35.30	$35.75	$35.24	$35.34	$33.91	5,348
2021-01-14	$35.14	$35.77	$35.14	$35.77	$34.32	4,191
2021-01-13	$34.53	$35.64	$34.53	$35.13	$33.71	10,001
2021-01-12	$34.30	$35.50	$34.11	$35.45	$34.01	10,580
2021-01-11	$33.61	$33.73	$33.45	$33.73	$32.36	9,241
2021-01-08	$34.65	$34.65	$33.71	$33.73	$32.36	9,615
2021-01-07	$33.85	$35.01	$33.85	$34.07	$32.69	8,399
2021-01-06	$33.95	$35.33	$33.94	$34.15	$32.77	13,353
2021-01-05	$34.85	$34.85	$33.62	$33.62	$32.26	11,057
2021-01-04	$34.44	$34.62	$33.85	$33.99	$32.61	6,612
2020-12-31	$33.78	$34.69	$33.78	$33.95	$32.58	9,577
2020-12-30	$34.82	$34.82	$34.02	$34.02	$32.64	1,684
2020-12-29	$33.85	$34.08	$33.66	$33.95	$32.58	6,886
2020-12-28	$33.70	$34.18	$33.70	$34.00	$32.62	6,766
2020-12-24	$33.56	$33.78	$33.56	$33.65	$32.29	3,910
2020-12-23	$33.75	$33.89	$33.53	$33.54	$32.18	10,887
2020-12-22	$33.82	$34.15	$33.82	$34.00	$32.62	7,308
2020-12-21	$34.44	$34.44	$33.55	$34.38	$32.99	17,068
2020-12-18	$34.95	$34.95	$34.25	$34.70	$33.30	21,304
2020-12-17	$34.41	$35.08	$34.26	$35.08	$33.41	9,744
2020-12-16	$35.12	$35.12	$34.32	$34.35	$32.71	4,253
2020-12-15	$33.96	$34.49	$33.83	$34.04	$32.42	5,173
2020-12-14	$33.79	$34.10	$33.46	$33.53	$31.93	10,347
2020-12-11	$33.72	$33.72	$33.42	$33.65	$32.05	3,030
2020-12-10	$33.53	$34.19	$33.53	$33.95	$32.33	3,759
2020-12-09	$34.70	$34.70	$33.45	$33.45	$31.86	6,138
2020-12-08	$33.84	$34.50	$33.66	$34.50	$32.86	6,183
2020-12-07	$35.00	$35.32	$34.26	$34.27	$32.64	3,326
2020-12-04	$34.28	$35.33	$34.26	$35.18	$33.50	9,473
2020-12-03	$34.04	$34.25	$33.57	$34.10	$32.48	2,478
2020-12-02	$33.68	$34.34	$33.68	$34.34	$32.70	3,664
2020-12-01	$34.15	$34.15	$33.00	$33.68	$32.08	5,084
2020-11-30	$33.88	$33.98	$33.21	$33.55	$31.95	8,111
2020-11-27	$34.13	$34.13	$33.30	$33.78	$32.17	10,751
2020-11-25	$33.60	$34.41	$33.60	$34.41	$32.77	3,788
2020-11-24	$34.06	$34.75	$33.48	$34.50	$32.86	15,694
2020-11-23	$33.99	$34.24	$33.92	$33.98	$32.36	13,429
2020-11-20	$35.56	$35.56	$33.50	$33.99	$32.37	19,732
2020-11-19	$35.93	$36.15	$35.30	$35.97	$34.26	5,365
2020-11-18	$35.71	$36.15	$35.71	$36.09	$34.37	6,715
2020-11-17	$36.01	$36.31	$36.00	$36.00	$34.29	7,028
2020-11-16	$36.83	$37.40	$36.21	$36.61	$34.87	9,306
2020-11-13	$37.51	$37.51	$35.58	$36.30	$34.57	8,432
2020-11-12	$38.60	$38.60	$36.31	$36.99	$35.23	7,113
2020-11-11	$39.65	$39.65	$38.33	$38.86	$37.01	8,173
2020-11-10	$39.00	$39.50	$38.05	$39.41	$37.53	12,528
2020-11-09	$37.00	$39.14	$36.51	$38.22	$36.40	15,013
2020-11-06	$35.51	$35.70	$34.03	$35.42	$33.73	8,317
2020-11-05	$35.55	$35.58	$34.70	$35.35	$33.67	10,848
2020-11-04	$36.04	$36.04	$34.56	$35.76	$34.06	8,033
2020-11-03	$33.56	$36.83	$33.56	$36.83	$35.08	12,319
2020-11-02	$34.22	$34.68	$33.11	$33.60	$32.00	6,771
2020-10-30	$33.87	$34.60	$33.67	$34.08	$32.46	6,041
2020-10-29	$33.09	$35.01	$32.80	$33.58	$31.98	8,150
2020-10-28	$35.29	$35.29	$33.26	$33.86	$32.25	11,262
2020-10-27	$35.38	$36.06	$35.38	$35.43	$33.74	6,356
2020-10-26	$36.75	$37.22	$34.55	$35.38	$33.70	65,840
2020-10-23	$35.63	$37.94	$35.60	$36.80	$35.05	17,399
2020-10-22	$35.09	$35.48	$34.64	$35.11	$33.44	4,654
2020-10-21	$34.96	$35.34	$34.96	$35.20	$33.52	1,725
2020-10-20	$35.15	$35.41	$35.00	$35.35	$33.67	7,831
2020-10-19	$34.88	$35.24	$34.45	$34.45	$32.81	8,223
2020-10-16	$32.78	$34.99	$32.78	$34.99	$33.32	5,668
2020-10-15	$31.15	$33.50	$31.15	$33.50	$31.90	2,166
2020-10-14	$33.50	$34.21	$33.50	$33.59	$31.99	5,653
2020-10-13	$32.84	$33.28	$32.67	$33.28	$31.70	4,903
2020-10-12	$32.50	$33.49	$32.50	$33.30	$31.71	3,604
2020-10-09	$32.24	$32.70	$32.24	$32.70	$31.14	2,261
2020-10-08	$31.50	$32.25	$31.25	$31.90	$30.38	5,683
2020-10-07	$30.31	$31.50	$30.31	$31.50	$30.00	8,148
2020-10-06	$30.18	$31.51	$29.83	$30.29	$28.85	11,024
2020-10-05	$29.95	$30.64	$29.51	$30.64	$29.18	6,927
2020-10-02	$28.40	$30.18	$28.40	$30.00	$28.57	4,983
2020-10-01	$29.25	$29.25	$28.37	$28.57	$27.21	9,409
2020-09-30	$28.99	$29.23	$27.88	$28.87	$27.50	4,677
2020-09-29	$28.58	$29.08	$28.52	$28.90	$27.52	2,286
2020-09-28	$28.41	$28.84	$27.89	$28.25	$26.90	3,655
2020-09-25	$28.20	$28.20	$27.69	$27.69	$26.37	2,160
2020-09-24	$27.41	$27.85	$27.38	$27.52	$26.21	3,995
2020-09-23	$30.65	$30.65	$27.51	$27.52	$26.21	8,756
2020-09-22	$29.80	$30.10	$29.08	$29.39	$27.99	5,665
2020-09-21	$29.32	$29.82	$29.32	$29.50	$28.10	4,619
2020-09-18	$30.44	$30.44	$29.65	$30.24	$28.80	15,398
2020-09-17	$28.37	$30.38	$28.37	$30.00	$28.57	4,886
2020-09-16	$29.73	$29.99	$29.34	$29.72	$28.30	9,517
2020-09-15	$29.77	$30.29	$29.10	$29.20	$27.57	5,208
2020-09-14	$29.58	$30.49	$28.75	$29.77	$28.11	10,146
2020-09-11	$30.65	$30.71	$28.72	$28.72	$27.12	2,840
2020-09-10	$29.67	$31.09	$29.62	$30.35	$28.65	5,298
2020-09-09	$31.09	$31.16	$30.41	$30.70	$28.98	7,331
2020-09-08	$30.34	$31.20	$30.34	$30.75	$29.03	4,644
2020-09-04	$30.97	$31.60	$30.17	$30.76	$29.04	6,020
2020-09-03	$30.98	$31.27	$30.19	$30.95	$29.22	12,835
2020-09-02	$29.34	$31.13	$29.11	$30.90	$29.17	8,430
2020-09-01	$29.28	$29.53	$28.37	$29.27	$27.63	5,729
2020-08-31	$28.68	$29.40	$28.68	$28.71	$27.11	8,174
2020-08-28	$29.64	$30.00	$28.40	$29.80	$28.13	4,378
2020-08-27	$29.09	$29.48	$29.05	$29.07	$27.45	2,615
2020-08-26	$29.29	$29.29	$29.29	$29.29	$27.65	963
2020-08-25	$29.92	$30.70	$29.90	$30.70	$28.98	4,728
2020-08-24	$30.50	$30.50	$29.11	$29.22	$27.59	8,178
2020-08-21	$30.22	$31.20	$28.87	$29.80	$28.13	11,875
2020-08-20	$30.64	$31.50	$28.36	$30.70	$28.98	8,462
2020-08-19	$32.41	$32.59	$30.50	$30.50	$28.80	5,217
2020-08-18	$31.02	$32.80	$31.02	$31.83	$30.05	7,427
2020-08-17	$31.15	$32.00	$29.81	$31.63	$29.86	8,015
2020-08-14	$30.62	$30.92	$30.62	$30.92	$29.19	674
2020-08-13	$30.10	$30.10	$30.00	$30.06	$28.38	1,989
2020-08-12	$29.40	$30.80	$29.40	$30.80	$29.08	3,809
2020-08-11	$28.57	$29.37	$28.57	$28.71	$27.11	6,254
2020-08-10	$27.23	$28.84	$27.01	$28.36	$26.78	11,217
2020-08-07	$27.79	$28.30	$27.44	$27.56	$26.02	12,069
2020-08-06	$28.09	$28.86	$28.09	$28.31	$26.73	3,881
2020-08-05	$28.50	$28.50	$28.10	$28.40	$26.81	3,414
2020-08-04	$27.76	$29.02	$27.34	$28.32	$26.74	15,452
2020-08-03	$27.40	$28.44	$27.25	$27.62	$26.08	12,344
2020-07-31	$28.25	$28.25	$27.01	$27.01	$25.50	9,036
2020-07-30	$28.15	$28.89	$28.05	$28.05	$26.48	6,555
2020-07-29	$29.50	$29.50	$28.99	$29.07	$27.45	6,840
2020-07-28	$30.10	$30.10	$29.00	$29.15	$27.52	13,117
2020-07-27	$27.36	$30.88	$27.01	$30.29	$28.60	30,104
2020-07-24	$27.27	$27.49	$27.02	$27.05	$25.54	6,528
2020-07-23	$27.81	$28.28	$27.39	$27.55	$26.01	6,828
2020-07-22	$28.01	$28.01	$27.52	$27.63	$26.09	2,970
2020-07-21	$25.98	$28.73	$25.98	$27.29	$25.77	20,887
2020-07-20	$25.01	$26.50	$25.01	$25.52	$24.09	4,384
2020-07-17	$24.71	$25.20	$24.71	$24.83	$23.44	6,536
2020-07-16	$25.42	$25.45	$25.15	$25.15	$23.74	4,675
2020-07-15	$26.20	$27.66	$26.13	$26.13	$24.67	10,700
2020-07-14	$24.76	$25.56	$24.76	$25.39	$23.97	8,014
2020-07-13	$26.00	$26.12	$24.66	$24.68	$23.30	12,541
2020-07-10	$24.93	$25.78	$24.93	$25.78	$24.34	9,291
2020-07-09	$26.14	$26.14	$24.62	$25.15	$23.74	8,647
2020-07-08	$25.76	$26.11	$25.39	$25.40	$23.98	8,516
2020-07-07	$26.61	$26.66	$26.03	$26.03	$24.58	4,417
2020-07-06	$27.33	$27.68	$26.82	$27.19	$25.67	6,893
2020-07-02	$26.31	$27.35	$26.19	$27.20	$25.68	7,190
2020-07-01	$27.71	$28.01	$25.84	$25.84	$24.40	10,212
2020-06-30	$24.85	$27.36	$24.85	$27.30	$25.77	3,022
2020-06-29	$24.86	$27.96	$24.86	$27.96	$26.40	6,159
2020-06-26	$25.40	$26.30	$24.51	$24.55	$23.18	19,317
2020-06-25	$24.60	$25.86	$24.60	$25.86	$24.41	6,844
2020-06-24	$25.50	$25.95	$24.74	$24.74	$23.36	6,291
2020-06-23	$26.57	$27.60	$26.50	$26.50	$25.02	5,122
2020-06-22	$25.50	$26.45	$25.50	$26.45	$24.97	3,018
2020-06-19	$26.45	$26.45	$25.00	$25.00	$23.60	18,731
2020-06-18	$26.22	$27.77	$25.75	$25.75	$24.31	12,895
2020-06-17	$28.00	$28.00	$27.20	$27.20	$25.68	4,589
2020-06-16	$28.92	$29.72	$27.22	$28.65	$27.05	8,699
2020-06-15	$25.86	$28.06	$25.86	$28.06	$26.25	8,917
2020-06-12	$26.67	$26.67	$25.03	$26.01	$24.34	6,266
2020-06-11	$29.23	$29.23	$25.76	$26.21	$24.52	11,553
2020-06-10	$31.00	$31.61	$29.99	$30.23	$28.28	9,657
2020-06-09	$30.53	$30.99	$30.03	$30.99	$29.00	3,004
2020-06-08	$29.63	$31.11	$29.63	$30.80	$28.82	5,569
2020-06-05	$26.35	$30.00	$25.37	$30.00	$28.07	43,167
2020-06-04	$25.55	$25.71	$25.55	$25.71	$24.06	5,057
2020-06-03	$25.38	$26.36	$25.29	$25.33	$23.70	11,410
2020-06-02	$25.21	$25.46	$24.60	$24.80	$23.20	12,757
2020-06-01	$25.50	$26.02	$24.62	$24.62	$23.04	10,054
2020-05-29	$25.25	$25.32	$25.25	$25.32	$23.69	2,360
2020-05-28	$26.26	$26.80	$25.85	$25.85	$24.19	6,133
2020-05-27	$25.85	$26.56	$25.56	$25.85	$24.19	13,960
2020-05-26	$26.58	$26.58	$25.89	$26.05	$24.37	7,305
2020-05-22	$25.52	$26.10	$25.10	$26.10	$24.42	2,352
2020-05-21	$25.45	$26.47	$24.93	$24.93	$23.33	7,751
2020-05-20	$24.94	$26.34	$24.55	$26.34	$24.64	3,711
2020-05-19	$25.65	$26.83	$24.07	$24.07	$22.52	15,258
2020-05-18	$25.96	$26.53	$25.55	$26.32	$24.63	10,479
2020-05-15	$24.25	$24.93	$24.25	$24.93	$23.33	5,679
2020-05-14	$23.31	$24.39	$23.01	$24.39	$22.82	12,566
2020-05-13	$24.06	$24.15	$23.51	$23.85	$22.31	12,845
2020-05-12	$26.95	$26.95	$24.16	$24.16	$22.60	8,547
2020-05-11	$26.00	$26.95	$24.30	$25.83	$24.17	13,941
2020-05-08	$26.40	$27.00	$25.60	$25.60	$23.95	11,172
2020-05-07	$24.84	$25.89	$24.61	$25.89	$24.22	7,964
2020-05-06	$24.50	$25.00	$24.01	$24.01	$22.46	5,903
2020-05-05	$24.66	$26.12	$24.50	$24.50	$22.92	8,304
2020-05-04	$24.76	$26.75	$24.75	$26.20	$24.51	7,531
2020-05-01	$24.50	$25.90	$23.90	$25.90	$24.23	6,376
2020-04-30	$26.67	$27.00	$24.50	$24.50	$22.92	11,279
2020-04-29	$27.73	$29.00	$27.22	$27.72	$25.94	12,490
2020-04-28	$29.23	$29.24	$26.52	$26.76	$25.04	12,976
2020-04-27	$27.34	$28.70	$26.38	$28.70	$26.85	3,613
2020-04-24	$25.55	$26.82	$25.22	$26.38	$24.68	6,719
2020-04-23	$25.79	$25.79	$25.12	$25.63	$23.98	3,023
2020-04-22	$25.45	$26.81	$24.50	$25.95	$24.28	7,533
2020-04-21	$24.16	$25.41	$24.16	$24.20	$22.64	6,951
2020-04-20	$24.50	$25.18	$24.22	$24.80	$23.20	12,562
2020-04-17	$25.26	$26.52	$25.15	$25.76	$24.10	16,140
2020-04-16	$24.51	$24.62	$23.55	$24.44	$22.87	9,166
2020-04-15	$27.73	$27.92	$24.56	$24.56	$22.98	10,769
2020-04-14	$28.79	$29.46	$28.07	$28.07	$26.26	6,219
2020-04-13	$29.12	$29.12	$27.41	$28.00	$26.20	14,167
2020-04-09	$29.85	$30.33	$28.63	$29.53	$27.63	15,626
2020-04-08	$27.53	$29.72	$27.53	$29.72	$27.81	9,118
2020-04-07	$29.20	$29.20	$28.25	$28.25	$26.43	9,570
2020-04-06	$28.83	$29.77	$25.67	$28.96	$27.10	10,337
2020-04-03	$28.86	$28.86	$26.50	$26.64	$24.93	8,459
2020-04-02	$29.72	$29.72	$27.10	$28.86	$27.00	20,885
2020-04-01	$30.50	$33.25	$27.00	$27.00	$25.26	18,768
2020-03-31	$32.03	$32.98	$30.59	$32.98	$30.86	13,471
2020-03-30	$30.10	$32.93	$29.77	$32.93	$30.81	8,678
2020-03-27	$32.00	$33.25	$30.07	$30.07	$28.13	7,969
2020-03-26	$32.00	$35.70	$31.00	$33.75	$31.58	35,331
2020-03-25	$28.71	$31.90	$28.71	$31.90	$29.85	5,606
2020-03-24	$27.00	$28.77	$26.75	$28.74	$26.89	11,910
2020-03-23	$27.16	$27.47	$23.26	$26.20	$24.51	14,928
2020-03-20	$24.00	$27.48	$24.00	$26.01	$24.34	30,746
2020-03-19	$22.19	$24.67	$21.75	$23.42	$21.91	18,624
2020-03-18	$23.61	$24.81	$23.26	$23.27	$21.77	11,859
2020-03-17	$24.04	$26.22	$24.00	$26.22	$24.53	7,693
2020-03-16	$26.04	$26.84	$23.06	$23.27	$21.56	10,756
2020-03-13	$25.40	$29.89	$24.26	$29.88	$27.68	6,390
2020-03-12	$26.80	$26.80	$23.75	$23.75	$22.00	17,921
2020-03-11	$28.00	$28.68	$26.60	$26.80	$24.83	10,827
2020-03-10	$30.00	$30.01	$27.38	$28.00	$25.94	17,215
2020-03-09	$27.38	$29.25	$27.02	$27.88	$25.83	14,819
2020-03-06	$31.78	$32.47	$31.05	$31.19	$28.90	10,664
2020-03-05	$34.13	$34.53	$32.01	$32.12	$29.76	6,344
2020-03-04	$35.12	$35.33	$34.12	$34.29	$31.77	7,916
2020-03-03	$36.86	$36.99	$34.75	$34.76	$32.20	6,048
2020-03-02	$35.90	$36.91	$35.32	$35.89	$33.25	5,896
2020-02-28	$36.03	$36.41	$35.10	$35.90	$33.26	10,050
2020-02-27	$37.99	$37.99	$36.85	$36.85	$34.14	6,071
2020-02-26	$38.45	$38.72	$37.99	$38.17	$35.36	7,367
2020-02-25	$38.50	$38.67	$37.30	$38.02	$35.22	5,560
2020-02-24	$38.26	$39.41	$37.90	$38.78	$35.93	14,861
2020-02-21	$39.30	$40.04	$38.90	$38.99	$36.12	4,385
2020-02-20	$39.00	$40.17	$39.00	$39.23	$36.34	3,277
2020-02-19	$39.33	$39.77	$38.62	$38.90	$36.04	7,293
2020-02-18	$38.87	$39.81	$38.87	$39.81	$36.88	747
2020-02-14	$39.38	$39.38	$38.85	$38.85	$35.99	443
2020-02-13	$39.07	$39.55	$38.96	$39.55	$36.64	1,155
2020-02-12	$39.78	$40.00	$38.80	$38.94	$36.08	2,604
2020-02-11	$38.55	$39.00	$38.55	$38.84	$35.98	2,294
2020-02-10	$38.50	$39.31	$38.31	$38.53	$35.70	10,371
2020-02-07	$39.06	$39.41	$38.60	$38.87	$36.01	48,262
2020-02-06	$40.04	$40.63	$39.71	$39.71	$36.79	4,024
2020-02-05	$41.00	$41.00	$40.06	$40.20	$37.24	2,804
2020-02-04	$40.39	$41.20	$40.39	$40.90	$37.89	2,826
2020-02-03	$40.15	$40.41	$40.03	$40.03	$37.09	3,195
2020-01-31	$40.32	$40.76	$39.67	$39.67	$36.75	5,129
2020-01-30	$39.50	$40.73	$39.32	$40.73	$37.73	8,747
2020-01-29	$40.00	$40.00	$39.58	$39.70	$36.78	1,399
2020-01-28	$39.05	$40.18	$39.05	$40.18	$37.22	9,144
2020-01-27	$39.41	$39.60	$39.06	$39.06	$36.19	5,870
2020-01-24	$40.94	$41.39	$40.32	$40.32	$37.35	2,417
2020-01-23	$41.26	$41.75	$39.76	$40.52	$37.54	41,720
2020-01-22	$42.25	$42.25	$41.81	$41.81	$38.73	1,947
2020-01-21	$41.66	$42.37	$41.66	$42.00	$38.91	4,731
2020-01-17	$41.80	$42.00	$41.37	$41.40	$38.35	9,842
2020-01-16	$41.22	$41.87	$41.22	$41.55	$38.49	6,677
2020-01-15	$41.36	$41.36	$40.33	$40.89	$37.88	5,342
2020-01-14	$41.70	$42.19	$41.25	$41.25	$38.22	6,024
2020-01-13	$42.33	$42.33	$41.08	$41.70	$38.63	12,010
2020-01-10	$41.50	$43.05	$41.50	$41.76	$38.69	6,168
2020-01-09	$41.90	$42.40	$41.85	$42.35	$39.23	5,738
2020-01-08	$41.91	$42.38	$41.50	$42.38	$39.26	2,495
2020-01-07	$41.57	$41.86	$41.50	$41.70	$38.63	5,648
2020-01-06	$42.11	$42.68	$41.69	$42.01	$38.92	6,508
2020-01-03	$41.51	$42.44	$41.02	$42.03	$38.94	5,789
2020-01-02	$42.60	$43.11	$41.39	$42.07	$38.98	7,084
2019-12-31	$41.08	$42.52	$41.08	$42.50	$39.37	7,501
2019-12-30	$42.24	$42.24	$41.75	$41.82	$38.74	2,947
2019-12-27	$42.92	$43.25	$42.24	$42.50	$39.37	11,303
2019-12-26	$43.55	$44.23	$43.11	$43.21	$40.03	4,515
2019-12-24	$43.90	$43.90	$43.47	$43.55	$40.35	3,353
2019-12-23	$44.50	$44.51	$43.85	$43.92	$40.69	4,365
2019-12-20	$44.60	$44.80	$44.00	$44.80	$41.50	16,360
2019-12-19	$44.40	$44.65	$44.33	$44.60	$41.08	7,745
2019-12-18	$43.84	$44.74	$43.84	$44.49	$40.98	6,962
2019-12-17	$43.66	$44.37	$43.43	$43.99	$40.52	15,378
2019-12-16	$44.58	$44.58	$43.98	$43.98	$40.51	3,177
2019-12-13	$44.43	$44.51	$44.13	$44.50	$40.99	6,543
2019-12-12	$44.70	$44.88	$43.65	$44.88	$41.34	12,702
2019-12-11	$43.64	$43.86	$43.03	$43.86	$40.40	1,953
2019-12-10	$43.35	$43.97	$42.65	$43.88	$40.42	2,829
2019-12-09	$43.75	$44.18	$43.62	$43.69	$40.24	2,373
2019-12-06	$43.68	$44.63	$43.47	$44.01	$40.54	23,596
2019-12-05	$43.77	$44.23	$43.55	$43.55	$40.11	6,534
2019-12-04	$44.80	$45.00	$44.11	$44.11	$40.63	2,955
2019-12-03	$44.22	$44.91	$44.10	$44.75	$41.22	9,377
2019-12-02	$44.84	$45.49	$44.74	$44.89	$41.35	4,404
2019-11-29	$45.04	$45.77	$45.04	$45.77	$42.16	766
2019-11-27	$44.45	$45.20	$44.45	$45.20	$41.63	1,879
2019-11-26	$45.56	$45.56	$44.38	$44.38	$40.88	1,459
2019-11-25	$43.20	$45.78	$43.20	$45.59	$41.99	4,695
2019-11-22	$43.33	$44.54	$43.33	$43.50	$40.07	4,594
2019-11-21	$45.27	$45.27	$43.87	$43.87	$40.41	3,502
2019-11-20	$45.90	$45.90	$44.84	$45.00	$41.45	6,034
2019-11-19	$45.79	$46.69	$45.53	$46.04	$42.41	6,623
2019-11-18	$45.30	$46.07	$45.18	$45.76	$42.15	1,712
2019-11-15	$45.50	$46.10	$45.08	$45.21	$41.64	6,187
2019-11-14	$45.35	$45.96	$44.94	$45.26	$41.69	3,078
2019-11-13	$44.79	$45.92	$44.63	$45.33	$41.75	4,534
2019-11-12	$45.47	$45.75	$44.65	$44.97	$41.42	5,080
2019-11-11	$45.38	$46.36	$44.95	$45.31	$41.73	2,247
2019-11-08	$45.41	$45.93	$44.81	$45.93	$42.31	5,636
2019-11-07	$45.00	$45.41	$44.15	$45.41	$41.83	8,279
2019-11-06	$44.76	$44.97	$44.55	$44.57	$41.05	2,886
2019-11-05	$42.97	$45.15	$42.97	$44.52	$41.01	8,982
2019-11-04	$43.41	$43.85	$43.20	$43.85	$40.39	1,681
2019-11-01	$42.54	$43.63	$42.54	$43.34	$39.92	4,797
2019-10-31	$42.50	$42.73	$41.75	$42.57	$39.21	12,558
2019-10-30	$42.28	$42.91	$42.28	$42.85	$39.47	3,069
2019-10-29	$42.45	$43.02	$42.27	$43.02	$39.63	7,521
2019-10-28	$42.54	$43.16	$42.54	$42.94	$39.55	5,520
2019-10-25	$42.74	$42.90	$42.51	$42.70	$39.33	3,875
2019-10-24	$43.10	$43.22	$42.72	$43.10	$39.70	3,285
2019-10-23	$42.49	$42.92	$42.28	$42.91	$39.52	2,768
2019-10-22	$42.86	$43.55	$42.23	$42.54	$39.18	9,196
2019-10-21	$44.27	$44.27	$41.60	$43.20	$39.79	8,919
2019-10-18	$42.96	$43.77	$42.50	$43.77	$40.32	8,351
2019-10-17	$43.27	$44.95	$42.37	$43.20	$39.79	9,360
2019-10-16	$44.00	$44.42	$43.01	$43.79	$40.33	11,684
2019-10-15	$42.60	$44.26	$41.91	$44.12	$40.64	11,045
2019-10-14	$42.04	$42.51	$41.78	$42.30	$38.96	7,882
2019-10-11	$42.00	$42.95	$41.80	$41.84	$38.54	726,180
2019-10-10	$42.31	$42.40	$41.69	$42.00	$38.69	3,629
2019-10-09	$42.17	$42.61	$42.00	$42.00	$38.69	2,856
2019-10-08	$40.00	$41.81	$39.93	$41.75	$38.46	9,840
2019-10-07	$40.12	$41.99	$40.00	$41.60	$38.32	4,476
2019-10-04	$41.50	$42.04	$41.50	$41.90	$38.59	4,982
2019-10-03	$41.58	$41.70	$41.31	$41.70	$38.41	2,014
2019-10-02	$41.74	$41.84	$41.71	$41.71	$38.42	3,350
2019-10-01	$42.21	$42.41	$41.35	$42.00	$38.69	12,329
2019-09-30	$42.05	$42.79	$42.00	$42.00	$38.69	3,931
2019-09-27	$41.55	$42.36	$41.46	$42.02	$38.70	4,010
2019-09-26	$41.83	$42.07	$40.43	$41.01	$37.77	4,946
2019-09-25	$40.59	$42.00	$40.43	$41.70	$38.41	5,349
2019-09-24	$42.48	$42.48	$39.80	$40.51	$37.31	7,699
2019-09-23	$43.98	$43.98	$42.22	$42.48	$39.13	7,202
2019-09-20	$41.95	$44.70	$41.83	$44.50	$40.99	17,230
2019-09-19	$42.80	$43.66	$41.74	$41.74	$38.45	6,701
2019-09-18	$45.18	$45.18	$43.96	$43.96	$40.49	8,469
2019-09-17	$44.02	$45.18	$44.01	$44.80	$41.27	5,057
2019-09-16	$43.57	$44.68	$43.40	$44.59	$41.07	4,661
2019-09-13	$44.40	$45.90	$43.66	$44.01	$40.30	20,096
2019-09-12	$44.33	$45.40	$43.98	$44.66	$40.90	10,886
2019-09-11	$44.96	$45.40	$44.50	$45.23	$41.42	4,273
2019-09-10	$42.99	$44.90	$42.53	$44.00	$40.29	7,777
2019-09-09	$41.65	$42.60	$40.71	$42.60	$39.01	5,286
2019-09-06	$41.70	$41.70	$41.42	$41.42	$37.93	1,455
2019-09-05	$41.85	$42.40	$41.43	$42.40	$38.83	2,835
2019-09-04	$41.21	$41.99	$40.73	$41.14	$37.67	1,427
2019-09-03	$39.90	$40.97	$39.84	$40.84	$37.40	15,489
2019-08-30	$41.00	$41.00	$39.74	$40.19	$36.80	4,466
2019-08-29	$41.64	$41.75	$40.70	$41.15	$37.68	7,803
2019-08-28	$39.93	$41.42	$38.61	$41.39	$37.90	3,268
2019-08-27	$40.13	$40.50	$39.00	$40.50	$37.09	9,030
2019-08-26	$39.05	$40.30	$39.05	$39.95	$36.58	3,482
2019-08-23	$39.99	$40.08	$38.56	$39.00	$35.71	12,398
2019-08-22	$42.55	$42.55	$40.75	$40.75	$37.32	2,047
2019-08-21	$39.71	$40.09	$38.83	$39.51	$36.18	8,313
2019-08-20	$40.40	$40.95	$39.75	$39.90	$36.54	7,206
2019-08-19	$41.07	$41.90	$40.09	$40.65	$37.23	11,840
2019-08-16	$40.46	$41.08	$40.17	$41.00	$37.55	3,103
2019-08-15	$40.28	$40.28	$40.11	$40.11	$36.73	1,102
2019-08-14	$40.15	$40.82	$39.75	$39.92	$36.56	4,926
2019-08-13	$40.73	$41.00	$39.79	$41.00	$37.55	5,902
2019-08-12	$42.00	$42.00	$39.65	$39.97	$36.60	9,947
2019-08-09	$42.41	$42.89	$41.99	$41.99	$38.45	1,886
2019-08-08	$43.00	$43.39	$42.40	$42.40	$38.83	6,371
2019-08-07	$43.18	$43.90	$43.02	$43.07	$39.44	2,079
2019-08-06	$42.32	$44.42	$42.32	$43.40	$39.74	3,887
2019-08-05	$42.38	$42.66	$42.00	$42.00	$38.46	4,490
2019-08-02	$43.03	$43.81	$43.02	$43.31	$39.66	4,276
2019-08-01	$42.75	$44.34	$42.67	$43.05	$39.42	5,314
2019-07-31	$43.51	$44.02	$43.50	$43.64	$39.96	5,469
2019-07-30	$44.23	$44.97	$43.21	$43.21	$39.57	4,248
2019-07-29	$45.44	$45.44	$44.30	$44.31	$40.58	8,181
2019-07-26	$45.25	$46.51	$44.94	$45.13	$41.33	7,515
2019-07-25	$46.28	$47.03	$45.30	$45.35	$41.53	10,297
2019-07-24	$45.50	$48.09	$45.50	$47.21	$43.23	7,418
2019-07-23	$47.72	$47.72	$47.31	$47.31	$43.32	1,082
2019-07-22	$47.82	$48.39	$47.47	$48.00	$43.96	3,173
2019-07-19	$47.22	$48.90	$46.73	$48.75	$44.64	8,323
2019-07-18	$47.06	$47.51	$47.06	$47.51	$43.51	1,924
2019-07-17	$46.90	$47.80	$46.90	$47.00	$43.04	5,792
2019-07-16	$48.25	$48.25	$47.58	$47.97	$43.93	3,767
2019-07-15	$48.23	$48.75	$46.99	$48.49	$44.41	4,868
2019-07-12	$48.96	$48.96	$47.71	$47.71	$43.69	9,350
2019-07-11	$48.98	$48.98	$48.75	$48.76	$44.65	10,853
2019-07-10	$48.81	$48.94	$48.78	$48.88	$44.76	2,756
2019-07-09	$48.51	$48.80	$48.51	$48.66	$44.56	1,804
2019-07-08	$48.88	$48.88	$47.02	$48.46	$44.38	2,599
2019-07-05	$48.60	$49.00	$48.24	$49.00	$44.87	2,640
2019-07-03	$48.89	$48.89	$48.62	$48.62	$44.52	697
2019-07-02	$48.80	$48.89	$48.46	$48.89	$44.77	1,804
2019-07-01	$48.41	$48.65	$47.71	$48.65	$44.55	4,342
2019-06-28	$47.70	$48.50	$47.27	$48.34	$44.27	36,708
2019-06-27	$47.98	$47.98	$47.24	$47.64	$43.63	7,687
2019-06-26	$47.70	$47.70	$46.25	$47.65	$43.64	3,097
2019-06-25	$47.16	$47.38	$46.44	$47.20	$43.22	2,448
2019-06-24	$47.75	$48.45	$47.35	$47.45	$43.45	3,605
2019-06-21	$47.24	$48.98	$47.24	$48.05	$44.00	16,524
2019-06-20	$47.88	$47.88	$47.57	$47.57	$43.56	1,340
2019-06-19	$47.93	$47.93	$47.03	$47.16	$43.19	3,429
2019-06-18	$47.00	$47.85	$47.00	$47.40	$43.41	1,477
2019-06-17	$45.77	$46.88	$45.77	$46.88	$42.93	3,255
2019-06-14	$45.76	$46.45	$45.42	$45.50	$41.67	4,339
2019-06-13	$45.98	$46.10	$45.89	$46.10	$41.98	2,264
2019-06-12	$45.91	$46.14	$45.23	$45.99	$41.88	2,302
2019-06-11	$45.73	$47.07	$45.60	$45.64	$41.56	4,413
2019-06-10	$45.89	$46.75	$45.56	$46.00	$41.89	3,092
2019-06-07	$46.85	$46.85	$45.98	$45.98	$41.87	1,663
2019-06-06	$45.44	$46.49	$45.44	$46.00	$41.89	3,732
2019-06-05	$45.40	$46.20	$44.92	$45.87	$41.77	8,573
2019-06-04	$45.42	$46.24	$45.09	$45.50	$41.43	3,827
2019-06-03	$44.99	$45.92	$43.70	$45.30	$41.25	12,684
2019-05-31	$45.56	$45.79	$44.35	$44.80	$40.79	8,126
2019-05-30	$46.56	$46.84	$45.02	$45.60	$41.52	12,740
2019-05-29	$46.49	$47.38	$46.18	$46.50	$42.34	5,515
2019-05-28	$47.56	$47.86	$46.51	$46.75	$42.57	13,215
2019-05-24	$47.01	$48.33	$46.53	$48.00	$43.71	5,908
2019-05-23	$46.57	$47.00	$46.03	$46.79	$42.60	7,944
2019-05-22	$47.82	$48.46	$47.36	$47.46	$43.21	7,796
2019-05-21	$47.38	$49.06	$47.38	$47.82	$43.54	22,803
2019-05-20	$47.95	$48.30	$47.43	$48.25	$43.93	7,292
2019-05-17	$49.23	$49.26	$47.97	$48.10	$43.80	3,844
2019-05-16	$49.40	$50.03	$49.30	$49.30	$44.89	2,685
2019-05-15	$48.25	$49.37	$47.81	$49.37	$44.95	8,631
2019-05-14	$47.74	$49.00	$47.66	$48.98	$44.60	7,635
2019-05-13	$47.50	$47.73	$46.42	$47.22	$43.00	15,739
2019-05-10	$47.89	$47.98	$46.65	$47.98	$43.69	9,771
2019-05-09	$47.76	$48.18	$47.63	$47.92	$43.63	2,768
2019-05-08	$47.41	$48.31	$47.41	$48.11	$43.81	3,537
2019-05-07	$47.32	$48.00	$47.28	$47.75	$43.48	8,172
2019-05-06	$47.34	$48.50	$47.17	$48.11	$43.81	8,167
2019-05-03	$46.98	$48.47	$46.98	$48.37	$44.04	2,761
2019-05-02	$47.70	$47.91	$46.82	$47.53	$43.28	7,590
2019-05-01	$46.97	$48.24	$46.72	$47.82	$43.54	7,990
2019-04-30	$47.88	$48.12	$46.75	$47.38	$43.14	14,908
2019-04-29	$47.53	$48.46	$47.28	$48.42	$44.09	11,096
2019-04-26	$47.00	$48.21	$47.00	$48.09	$43.79	6,243
2019-04-25	$48.09	$48.78	$47.66	$48.17	$43.86	6,017
2019-04-24	$49.47	$49.65	$48.21	$48.67	$44.32	12,520
2019-04-23	$49.02	$49.76	$49.02	$49.73	$45.28	3,797
2019-04-22	$48.24	$50.33	$47.00	$48.71	$44.35	9,181
2019-04-18	$49.39	$49.69	$48.48	$49.00	$44.62	8,413
2019-04-17	$49.02	$50.20	$49.02	$49.78	$45.33	9,643
2019-04-16	$49.55	$50.25	$49.33	$49.33	$44.92	12,431
2019-04-15	$49.96	$50.24	$49.15	$49.96	$45.49	12,177
2019-04-12	$49.00	$50.81	$49.00	$49.83	$45.37	9,530
2019-04-11	$48.31	$50.00	$48.01	$49.24	$44.84	21,194
2019-04-10	$48.21	$48.60	$48.20	$48.60	$44.25	4,938
2019-04-09	$48.60	$48.98	$48.06	$48.35	$44.03	10,947
2019-04-08	$47.97	$49.88	$47.97	$49.73	$45.28	6,851
2019-04-05	$47.48	$48.15	$46.45	$47.73	$43.46	18,484
2019-04-04	$46.79	$47.50	$46.79	$46.83	$42.64	18,490
2019-04-03	$47.75	$47.75	$47.01	$47.22	$43.00	21,290
2019-04-02	$47.61	$48.03	$47.19	$47.58	$43.32	9,391
2019-04-01	$46.87	$48.77	$46.87	$48.11	$43.81	7,673
2019-03-29	$45.65	$46.93	$45.34	$46.93	$42.73	7,969
2019-03-28	$45.05	$45.67	$45.05	$45.44	$41.38	5,352
2019-03-27	$44.44	$45.45	$44.22	$45.45	$41.38	4,106
2019-03-26	$44.46	$44.96	$43.13	$44.93	$40.91	44,436
2019-03-25	$44.39	$44.95	$43.01	$43.83	$39.91	42,041
2019-03-22	$45.54	$45.54	$44.10	$44.18	$40.23	14,014
2019-03-21	$45.89	$45.89	$44.37	$45.67	$41.58	11,803
2019-03-20	$46.08	$47.77	$44.65	$45.10	$41.07	16,565
2019-03-19	$46.73	$48.12	$45.53	$46.03	$41.91	10,319
2019-03-18	$46.38	$47.32	$44.89	$46.58	$42.41	19,686
2019-03-15	$47.00	$48.51	$42.48	$46.66	$42.49	14,402
2019-03-14	$46.49	$47.50	$46.48	$47.03	$42.59	10,068
2019-03-13	$46.80	$48.63	$46.61	$47.00	$42.56	7,551
2019-03-12	$47.70	$48.40	$45.16	$47.55	$43.06	13,833
2019-03-11	$45.44	$47.56	$44.40	$47.56	$43.07	6,961
2019-03-08	$45.13	$45.20	$44.20	$44.85	$40.61	6,951
2019-03-07	$47.96	$48.71	$45.26	$45.26	$40.98	8,227
2019-03-06	$48.14	$48.14	$46.32	$46.32	$41.94	9,227
2019-03-05	$47.00	$47.79	$46.84	$47.79	$43.27	4,437
2019-03-04	$47.05	$47.05	$46.21	$47.00	$42.56	9,839
2019-03-01	$47.79	$47.79	$46.00	$46.75	$42.33	12,238
2019-02-28	$47.13	$47.51	$46.58	$46.58	$42.18	3,988
2019-02-27	$48.07	$48.07	$47.11	$47.63	$43.13	6,180
2019-02-26	$47.87	$48.71	$45.93	$47.60	$43.10	8,451
2019-02-25	$48.68	$48.84	$47.85	$48.34	$43.77	11,642
2019-02-22	$48.40	$49.00	$47.63	$48.21	$43.65	7,157
2019-02-21	$47.49	$48.52	$46.91	$48.34	$43.77	6,163
2019-02-20	$51.00	$51.00	$46.85	$47.81	$43.29	14,890
2019-02-19	$46.60	$48.90	$46.60	$48.36	$43.79	8,683
2019-02-15	$45.86	$47.37	$45.86	$46.83	$42.40	7,185
2019-02-14	$45.30	$46.29	$43.90	$45.78	$41.45	10,130
2019-02-13	$46.00	$46.28	$42.70	$45.71	$41.39	8,574
2019-02-12	$45.00	$46.01	$45.00	$46.01	$41.66	4,649
2019-02-11	$44.01	$45.00	$43.59	$44.52	$40.31	12,311
2019-02-08	$43.00	$43.94	$42.32	$43.70	$39.57	9,674
2019-02-07	$43.45	$43.97	$43.00	$43.09	$39.02	3,739
2019-02-06	$43.51	$43.72	$42.85	$43.20	$39.12	7,167
2019-02-05	$44.00	$44.00	$42.80	$43.68	$39.55	16,080
2019-02-04	$42.99	$44.00	$42.08	$43.56	$39.44	11,515
2019-02-01	$42.01	$43.50	$41.55	$42.80	$38.76	6,564
2019-01-31	$41.47	$42.16	$41.31	$41.92	$37.96	6,093
2019-01-30	$41.91	$42.40	$41.46	$41.73	$37.79	6,197
2019-01-29	$41.68	$41.97	$40.51	$41.42	$37.51	7,375
2019-01-28	$42.18	$42.18	$40.78	$41.58	$37.65	12,427
2019-01-25	$42.27	$42.40	$41.75	$42.40	$38.39	3,169
2019-01-24	$42.10	$42.40	$41.79	$42.40	$38.39	1,268
2019-01-23	$41.90	$42.18	$41.89	$41.89	$37.93	2,598
2019-01-22	$41.80	$42.15	$41.58	$41.58	$37.65	5,261
2019-01-18	$41.97	$42.07	$41.41	$41.77	$37.82	8,107
2019-01-17	$41.96	$42.15	$41.96	$41.98	$38.01	2,975
2019-01-16	$42.01	$42.01	$41.98	$41.98	$38.01	1,194
2019-01-15	$40.54	$41.98	$40.50	$41.98	$38.01	6,569
2019-01-14	$40.83	$41.69	$40.83	$41.36	$37.45	5,963
2019-01-11	$40.32	$40.90	$40.32	$40.90	$37.04	1,381
2019-01-10	$41.19	$41.43	$40.67	$40.77	$36.92	10,552
2019-01-09	$41.00	$41.70	$40.77	$41.40	$37.49	3,867
2019-01-08	$41.89	$41.95	$40.67	$41.14	$37.25	5,237
2019-01-07	$41.10	$41.87	$41.00	$41.87	$37.91	2,471
2019-01-04	$40.01	$41.50	$40.01	$41.50	$37.58	7,292
2019-01-03	$40.02	$40.91	$39.69	$39.69	$35.94	10,118
2019-01-02	$40.98	$41.91	$40.98	$41.91	$37.95	6,561
2018-12-31	$42.34	$42.34	$41.31	$41.31	$37.41	1,800
2018-12-28	$40.95	$42.47	$40.90	$41.39	$37.48	3,038
2018-12-27	$40.19	$41.30	$38.56	$40.90	$37.04	5,422
2018-12-26	$38.71	$40.89	$38.71	$40.10	$36.31	4,864
2018-12-24	$39.14	$39.36	$38.49	$38.50	$34.86	7,319
2018-12-21	$40.43	$40.43	$36.87	$39.58	$35.84	18,420
2018-12-20	$40.50	$41.99	$40.30	$40.60	$36.76	4,083
2018-12-19	$40.49	$41.97	$40.34	$40.35	$36.54	2,300
2018-12-18	$41.77	$43.57	$40.96	$41.50	$37.58	2,757
2018-12-17	$42.53	$42.53	$41.42	$41.60	$37.43	4,228
2018-12-14	$42.05	$42.05	$40.82	$41.50	$37.34	1,944
2018-12-13	$41.90	$43.51	$41.90	$42.07	$37.86	5,502
2018-12-12	$42.72	$42.72	$41.02	$42.20	$37.97	5,249
2018-12-11	$42.95	$42.98	$42.72	$42.72	$38.44	1,813
2018-12-10	$43.07	$43.07	$42.53	$42.85	$38.56	6,512
2018-12-07	$44.03	$44.07	$43.07	$43.35	$39.01	4,529
2018-12-06	$43.37	$44.52	$43.37	$44.52	$40.06	2,506
2018-12-04	$44.09	$44.12	$43.37	$43.39	$39.05	6,012
2018-12-03	$43.43	$43.99	$43.43	$43.95	$39.55	6,335
2018-11-30	$43.05	$43.50	$43.02	$43.20	$38.87	4,557
2018-11-29	$43.02	$43.29	$43.02	$43.17	$38.85	1,407
2018-11-28	$42.84	$43.29	$42.82	$43.29	$38.96	4,188
2018-11-27	$43.16	$43.17	$42.82	$43.17	$38.85	9,889
2018-11-26	$43.37	$43.37	$42.96	$43.32	$38.98	5,372
2018-11-23	$42.90	$43.50	$42.90	$43.50	$39.14	1,511
2018-11-21	$42.86	$43.48	$42.85	$43.44	$39.09	1,794
2018-11-20	$43.45	$44.15	$42.45	$42.94	$38.64	4,114
2018-11-19	$42.50	$44.16	$42.49	$43.30	$38.96	6,018
2018-11-16	$41.70	$42.97	$41.70	$42.40	$38.15	6,858
2018-11-15	$41.20	$41.90	$41.20	$41.90	$37.70	2,208
2018-11-14	$44.00	$44.15	$40.72	$41.33	$37.19	30,865
2018-11-13	$43.36	$43.99	$43.36	$43.98	$39.58	1,462
2018-11-12	$43.40	$44.05	$42.98	$43.35	$39.01	6,385
2018-11-09	$42.70	$43.18	$42.70	$43.01	$38.70	4,156
2018-11-08	$42.77	$42.96	$42.50	$42.70	$38.42	10,785
2018-11-07	$42.57	$42.57	$41.90	$42.56	$38.30	6,351
2018-11-06	$42.80	$42.80	$42.35	$42.57	$38.31	2,546
2018-11-05	$42.26	$42.85	$42.16	$42.17	$37.95	2,911
2018-11-02	$43.56	$43.56	$41.77	$41.77	$37.59	4,122
2018-11-01	$43.13	$43.13	$41.24	$42.46	$38.21	3,838
2018-10-31	$42.46	$45.89	$41.31	$43.47	$39.12	5,477
2018-10-30	$42.27	$42.72	$42.23	$42.72	$38.44	1,957
2018-10-29	$41.42	$42.55	$41.42	$42.55	$38.29	4,893
2018-10-26	$42.65	$42.65	$41.20	$41.20	$37.07	3,537
2018-10-25	$42.32	$42.75	$42.03	$42.60	$38.33	7,955
2018-10-24	$42.00	$42.85	$41.80	$42.20	$37.97	7,137
2018-10-23	$42.00	$42.90	$41.55	$42.21	$37.98	9,157
2018-10-22	$40.70	$42.35	$40.66	$42.14	$37.92	9,091
2018-10-19	$39.50	$40.62	$39.50	$40.62	$36.55	2,168
2018-10-18	$41.25	$41.38	$40.15	$41.35	$37.21	4,291
2018-10-17	$41.22	$41.95	$40.49	$41.00	$36.89	10,169
2018-10-16	$41.75	$42.34	$41.50	$42.17	$37.95	7,901
2018-10-15	$40.94	$42.63	$40.94	$42.50	$38.24	2,508
2018-10-12	$42.96	$45.04	$41.83	$41.90	$37.70	6,493
2018-10-11	$43.29	$43.56	$42.14	$42.66	$38.39	9,982
2018-10-10	$42.76	$43.69	$42.31	$43.03	$38.72	6,951
2018-10-09	$42.61	$43.65	$42.30	$42.76	$38.48	6,400
2018-10-08	$42.50	$42.97	$42.50	$42.62	$38.35	3,852
2018-10-05	$42.05	$42.58	$41.89	$42.22	$37.99	8,702
2018-10-04	$42.47	$42.75	$42.47	$42.56	$38.30	5,376
2018-10-03	$41.17	$42.79	$41.17	$42.51	$38.25	6,616
2018-10-02	$42.73	$42.85	$41.52	$41.52	$37.36	7,821
2018-10-01	$42.34	$42.93	$41.89	$42.75	$38.47	6,058
2018-09-28	$42.00	$42.86	$41.55	$42.43	$38.18	12,253
2018-09-27	$42.62	$42.62	$40.98	$42.00	$37.79	10,578
2018-09-26	$43.73	$43.73	$42.31	$42.80	$38.51	7,229
2018-09-25	$42.48	$43.73	$41.81	$43.35	$39.01	10,766
2018-09-24	$44.00	$44.00	$42.30	$42.57	$38.31	9,163
2018-09-21	$42.40	$43.97	$42.24	$43.97	$39.57	34,801
2018-09-20	$42.87	$42.89	$42.09	$42.33	$38.09	8,329
2018-09-19	$40.73	$43.76	$40.73	$42.97	$38.67	16,558
2018-09-18	$41.98	$42.79	$40.62	$41.66	$37.49	12,306
2018-09-17	$41.46	$41.87	$40.70	$41.67	$37.50	12,962
2018-09-14	$39.01	$42.15	$39.01	$41.02	$36.91	2,697
2018-09-13	$43.07	$43.20	$40.00	$41.03	$36.69	16,054
2018-09-12	$43.22	$43.86	$42.90	$43.15	$38.58	4,956
2018-09-11	$44.00	$44.10	$42.25	$43.15	$38.58	12,139
2018-09-10	$44.32	$44.46	$44.00	$44.25	$39.57	6,120
2018-09-07	$43.44	$44.52	$42.80	$44.20	$39.52	12,180
2018-09-06	$42.22	$44.48	$42.22	$43.60	$38.99	15,989
2018-09-05	$42.29	$42.30	$42.00	$42.19	$37.73	17,791
2018-09-04	$41.89	$42.57	$40.50	$42.29	$37.82	33,410
2018-08-31	$41.95	$42.05	$41.01	$42.00	$37.56	4,879
2018-08-30	$42.15	$42.25	$41.96	$42.00	$37.56	7,399
2018-08-29	$41.93	$42.65	$41.62	$42.05	$37.60	14,712
2018-08-28	$42.61	$42.87	$41.41	$41.54	$37.15	5,149
2018-08-27	$42.75	$43.29	$42.00	$42.42	$37.93	11,009
2018-08-24	$43.10	$43.64	$42.51	$42.60	$38.09	8,561
2018-08-23	$42.80	$43.50	$42.80	$43.15	$38.58	3,252
2018-08-22	$42.90	$42.90	$42.46	$42.80	$38.27	5,427
2018-08-21	$42.72	$43.08	$42.46	$42.90	$38.36	9,749
2018-08-20	$43.05	$43.28	$42.79	$42.95	$38.41	3,091
2018-08-17	$43.28	$44.58	$42.59	$43.01	$38.46	8,988
2018-08-16	$44.10	$44.17	$42.88	$43.50	$38.90	9,234
2018-08-15	$43.50	$43.63	$43.04	$43.28	$38.70	10,540
2018-08-14	$44.36	$44.79	$43.39	$43.69	$39.07	12,237
2018-08-13	$43.98	$44.70	$43.90	$44.36	$39.67	9,877
2018-08-10	$44.96	$44.96	$44.28	$44.29	$39.60	4,366
2018-08-09	$44.52	$45.20	$44.50	$45.00	$40.24	1,379
2018-08-08	$45.40	$45.60	$44.52	$44.94	$40.19	9,953
2018-08-07	$43.95	$45.04	$43.82	$44.60	$39.88	9,648
2018-08-06	$44.08	$44.54	$43.43	$44.26	$39.58	7,756
2018-08-03	$45.31	$45.31	$43.89	$44.05	$39.39	5,185
2018-08-02	$44.19	$45.56	$43.50	$44.89	$40.14	9,234
2018-08-01	$44.68	$45.80	$44.41	$44.55	$39.84	17,408
2018-07-31	$44.10	$45.28	$44.10	$44.96	$40.20	6,476
2018-07-30	$44.33	$44.47	$43.93	$44.33	$39.64	3,940
2018-07-27	$44.45	$45.21	$43.96	$44.35	$39.66	6,674
2018-07-26	$44.28	$44.76	$44.00	$44.76	$40.02	10,577
2018-07-25	$46.20	$46.88	$43.25	$44.16	$39.49	21,051
2018-07-24	$46.29	$47.27	$46.19	$46.20	$41.31	11,062
2018-07-23	$47.45	$48.23	$46.19	$46.60	$41.67	18,721
2018-07-20	$49.60	$50.10	$47.50	$47.65	$42.61	30,863
2018-07-19	$50.79	$51.00	$49.40	$49.80	$44.53	27,029
2018-07-18	$51.41	$51.41	$50.80	$50.92	$45.53	5,294
2018-07-17	$50.98	$51.69	$50.11	$51.69	$46.22	9,637
2018-07-16	$50.35	$50.88	$50.34	$50.88	$45.50	7,835
2018-07-13	$50.32	$50.87	$49.50	$50.50	$45.16	12,803
2018-07-12	$49.55	$51.86	$48.75	$50.01	$44.72	4,764
2018-07-11	$50.93	$51.12	$49.22	$49.48	$44.25	10,779
2018-07-10	$50.17	$50.17	$49.03	$49.40	$44.17	9,740
2018-07-09	$49.24	$51.60	$49.21	$49.97	$44.68	6,352
2018-07-06	$48.59	$50.08	$48.43	$49.07	$43.88	7,052
2018-07-05	$47.00	$48.83	$47.00	$48.35	$43.23	7,542
2018-07-03	$49.62	$51.74	$46.38	$46.63	$41.70	11,599
2018-07-02	$50.39	$53.25	$48.34	$49.49	$44.25	8,609
2018-06-29	$51.01	$51.36	$50.11	$50.11	$44.81	5,451
2018-06-28	$50.10	$51.33	$50.10	$50.98	$45.59	7,527
2018-06-27	$50.80	$51.61	$50.60	$50.60	$45.25	3,007
2018-06-26	$50.14	$52.40	$50.12	$51.40	$45.96	11,227
2018-06-25	$51.49	$51.49	$50.09	$50.16	$44.85	6,777
2018-06-22	$51.00	$51.50	$51.00	$51.50	$46.05	26,059
2018-06-21	$50.74	$52.06	$50.02	$50.02	$44.73	4,978
2018-06-20	$50.25	$50.90	$50.25	$50.55	$45.20	4,222
2018-06-19	$48.25	$50.60	$48.25	$49.92	$44.64	3,996
2018-06-18	$50.90	$51.26	$50.03	$50.03	$44.74	2,800
2018-06-15	$49.85	$51.39	$49.85	$51.39	$45.95	6,975
2018-06-14	$50.34	$50.60	$49.90	$49.98	$44.47	5,037
2018-06-13	$51.10	$52.23	$50.55	$50.60	$45.02	8,104
2018-06-12	$51.67	$51.95	$50.65	$50.94	$45.32	5,226
2018-06-11	$51.90	$53.99	$51.27	$51.27	$45.61	12,733
2018-06-08	$52.29	$52.29	$51.07	$51.51	$45.83	6,381
2018-06-07	$52.73	$52.96	$51.21	$51.58	$45.89	4,415
2018-06-06	$52.99	$53.50	$52.31	$52.31	$46.54	16,688
2018-06-05	$52.86	$53.52	$52.49	$52.99	$47.15	7,510
2018-06-04	$52.20	$52.87	$52.00	$52.25	$46.49	5,009
2018-06-01	$52.45	$52.97	$52.40	$52.90	$47.07	1,948
2018-05-31	$53.20	$53.20	$52.50	$52.50	$46.71	3,207
2018-05-30	$51.33	$53.47	$51.26	$52.59	$46.79	11,207
2018-05-29	$50.98	$52.14	$50.63	$51.33	$45.67	4,723
2018-05-25	$50.50	$50.98	$48.68	$50.98	$45.36	9,029
2018-05-24	$50.23	$50.56	$46.33	$50.56	$44.98	2,560
2018-05-23	$48.92	$50.55	$48.92	$50.29	$44.74	9,450
2018-05-22	$49.30	$49.50	$48.84	$49.33	$43.89	5,294
2018-05-21	$49.10	$49.66	$48.05	$49.55	$44.08	5,301
2018-05-18	$48.83	$49.11	$48.45	$49.10	$43.68	5,055
2018-05-17	$47.43	$48.49	$47.43	$48.49	$43.14	1,134
2018-05-16	$48.84	$48.89	$47.80	$48.27	$42.95	6,746
2018-05-15	$45.20	$48.00	$45.20	$47.40	$42.17	7,783
2018-05-14	$48.67	$49.17	$47.67	$47.69	$42.43	8,145
2018-05-11	$48.62	$49.00	$48.37	$48.81	$43.43	2,752
2018-05-10	$47.91	$48.98	$47.85	$48.98	$43.58	3,452
2018-05-09	$42.83	$48.75	$42.83	$47.87	$42.59	4,276
2018-05-08	$47.60	$48.15	$46.45	$47.79	$42.52	2,037
2018-05-07	$47.56	$47.66	$47.40	$47.50	$42.26	4,535
2018-05-04	$47.02	$48.50	$47.02	$48.50	$43.15	11,326
2018-05-03	$48.58	$48.58	$48.58	$48.58	$43.22	557
2018-05-02	$47.67	$48.58	$46.93	$47.77	$42.50	4,023
2018-05-01	$48.89	$48.89	$48.62	$48.62	$43.26	770
2018-04-30	$47.20	$47.20	$47.20	$47.20	$41.99	692
2018-04-27	$47.70	$47.70	$46.24	$46.53	$41.40	1,671
2018-04-26	$47.06	$48.40	$47.06	$47.92	$42.63	1,688
2018-04-25	$47.30	$48.71	$46.65	$46.65	$41.50	4,138
2018-04-24	$48.00	$48.68	$46.50	$47.06	$41.87	4,470
2018-04-23	$46.00	$47.02	$44.29	$46.64	$41.50	5,615
2018-04-20	$46.46	$49.30	$46.46	$46.81	$41.65	2,316
2018-04-19	$47.45	$47.45	$46.25	$46.83	$41.66	3,164
2018-04-18	$47.00	$47.00	$46.45	$46.45	$41.33	7,587
2018-04-17	$46.50	$47.45	$46.30	$46.91	$41.74	4,770
2018-04-16	$46.18	$46.18	$45.67	$46.01	$40.94	1,731
2018-04-13	$46.80	$46.80	$46.30	$46.32	$41.21	1,997
2018-04-12	$46.30	$46.30	$46.30	$46.30	$41.19	720
2018-04-11	$46.50	$46.50	$46.40	$46.40	$41.28	1,453
2018-04-10	$46.00	$46.75	$46.00	$46.50	$41.37	2,950
2018-04-09	$46.60	$46.60	$45.06	$46.37	$41.26	2,311
2018-04-06	$46.70	$46.70	$44.43	$46.30	$41.19	1,457
2018-04-05	$47.40	$47.40	$45.93	$46.57	$41.43	1,474
2018-04-04	$46.12	$46.92	$46.12	$46.60	$41.46	6,107
2018-04-03	$46.30	$46.84	$46.00	$46.08	$41.00	5,571
2018-04-02	$46.33	$47.35	$46.09	$46.43	$41.31	2,282
2018-03-29	$46.41	$46.47	$46.26	$46.47	$41.34	2,187
2018-03-28	$46.21	$46.40	$45.85	$46.40	$41.28	5,193
2018-03-27	$46.70	$46.70	$45.97	$46.00	$40.93	4,851
2018-03-26	$46.45	$46.45	$46.00	$46.23	$41.13	4,621
2018-03-23	$45.51	$48.50	$45.51	$46.00	$40.93	11,740
2018-03-22	$47.95	$47.99	$46.75	$47.05	$41.86	3,922
2018-03-21	$45.50	$47.29	$45.25	$46.22	$41.12	3,918
2018-03-20	$42.84	$46.97	$42.84	$45.95	$40.88	1,976
2018-03-19	$46.03	$46.66	$46.03	$46.66	$41.51	1,315
2018-03-16	$46.15	$47.27	$45.18	$47.27	$42.06	8,369
2018-03-15	$45.65	$47.52	$45.50	$46.23	$40.91	3,672
2018-03-14	$46.00	$46.00	$46.00	$46.00	$40.70	697
2018-03-13	$46.35	$47.25	$45.46	$45.46	$40.22	3,653
2018-03-12	$43.25	$46.32	$43.25	$46.32	$40.99	1,927
2018-03-09	$42.41	$43.31	$42.41	$43.03	$38.07	963
2018-03-08	$42.91	$43.35	$42.91	$43.35	$38.36	727
2018-03-07	$43.19	$43.72	$43.12	$43.12	$38.15	1,391
2018-03-06	$43.00	$43.50	$42.46	$43.12	$38.15	7,712
2018-03-05	$40.84	$43.49	$40.84	$43.00	$38.05	2,650
2018-03-02	$43.62	$43.62	$42.50	$42.50	$37.61	2,179
2018-03-01	$41.40	$43.52	$41.40	$42.65	$37.74	1,801
2018-02-28	$40.98	$43.60	$40.98	$42.72	$37.80	2,162
2018-02-27	$43.89	$43.89	$42.80	$42.80	$37.87	698
2018-02-26	$45.31	$45.31	$43.47	$43.80	$38.76	7,659
2018-02-23	$44.99	$44.99	$44.99	$44.99	$39.81	664
2018-02-22	$44.61	$45.50	$44.00	$45.00	$39.82	4,150
2018-02-21	$43.84	$44.97	$43.84	$44.25	$39.15	4,087
2018-02-20	$43.99	$44.20	$43.75	$43.86	$38.81	10,585
2018-02-16	$43.63	$44.22	$43.63	$43.90	$38.84	1,255
2018-02-15	$45.30	$45.30	$43.81	$43.81	$38.76	2,287
2018-02-14	$45.08	$45.89	$45.00	$45.20	$39.99	7,952
2018-02-13	$44.63	$45.96	$44.21	$45.96	$40.67	3,143
2018-02-12	$44.00	$44.84	$44.00	$44.78	$39.62	3,033
2018-02-09	$44.00	$44.60	$43.61	$43.61	$38.59	1,537
2018-02-08	$44.90	$45.20	$43.40	$43.55	$38.53	4,434
2018-02-07	$42.91	$44.50	$42.91	$43.40	$38.40	5,108
2018-02-06	$41.84	$43.00	$41.76	$43.00	$38.05	2,679
2018-02-05	$44.58	$45.56	$42.94	$42.94	$37.99	1,443
2018-02-02	$45.38	$45.38	$44.99	$44.99	$39.81	1,197
2018-02-01	$44.94	$45.30	$43.80	$45.30	$40.08	2,221
2018-01-31	$45.04	$45.37	$44.67	$44.67	$39.53	2,912
2018-01-30	$47.09	$47.60	$45.55	$45.56	$40.31	3,447
2018-01-29	$48.42	$48.42	$47.21	$47.21	$41.77	1,650
2018-01-26	$48.62	$48.96	$48.45	$48.96	$43.32	1,617
2018-01-25	$49.02	$49.02	$49.00	$49.00	$43.36	1,179
2018-01-24	$48.27	$49.02	$48.00	$49.02	$43.37	6,025
2018-01-23	$49.00	$49.00	$48.62	$48.98	$43.34	2,316
2018-01-22	$48.63	$49.00	$47.92	$48.70	$43.09	2,290
2018-01-19	$48.98	$48.98	$47.30	$48.50	$42.91	7,866
2018-01-18	$49.83	$50.00	$48.79	$49.04	$43.39	2,018
2018-01-17	$50.14	$50.15	$49.76	$50.10	$44.33	2,551
2018-01-16	$50.00	$50.00	$49.01	$49.80	$44.06	3,877
2018-01-12	$50.01	$50.24	$49.00	$50.24	$44.45	1,870
2018-01-11	$49.90	$50.14	$49.80	$50.14	$44.37	1,557
2018-01-10	$49.02	$49.90	$48.99	$49.90	$44.15	1,537
2018-01-09	$49.00	$49.00	$48.25	$48.25	$42.69	2,269
2018-01-08	$49.06	$49.80	$48.86	$49.00	$43.36	14,919
2018-01-05	$49.00	$50.50	$49.00	$49.91	$44.16	3,802
2018-01-04	$49.95	$50.97	$48.55	$49.70	$43.98	4,672
2018-01-03	$49.15	$51.76	$48.12	$49.20	$43.53	8,933
2018-01-02	$48.22	$50.86	$48.22	$49.26	$43.59	12,011
2017-12-29	$48.60	$50.02	$48.10	$48.10	$42.56	3,220
2017-12-28	$47.20	$48.89	$47.20	$48.29	$42.73	6,993
2017-12-27	$46.67	$47.49	$46.60	$47.06	$41.64	4,302
2017-12-26	$50.23	$50.23	$46.00	$46.60	$41.23	24,275
2017-12-22	$52.60	$52.70	$50.14	$50.15	$44.37	7,827
2017-12-21	$53.95	$55.34	$53.01	$53.60	$47.43	7,016
2017-12-20	$55.99	$55.99	$54.10	$54.10	$47.87	5,117
2017-12-19	$53.97	$56.83	$52.51	$54.11	$47.88	6,337
2017-12-18	$52.56	$54.30	$52.40	$54.30	$48.05	4,699
2017-12-15	$52.21	$53.06	$52.21	$52.27	$46.03	16,266
2017-12-14	$52.35	$52.47	$52.11	$52.35	$46.10	3,721
2017-12-13	$52.10	$53.07	$52.05	$52.58	$46.30	8,126
2017-12-12	$52.95	$53.50	$52.40	$52.41	$46.15	3,646
2017-12-11	$52.11	$53.45	$52.11	$52.95	$46.63	3,638
2017-12-08	$51.66	$52.69	$51.50	$52.08	$45.86	5,561
2017-12-07	$52.41	$52.41	$51.23	$51.23	$45.11	2,659
2017-12-06	$52.70	$52.70	$50.31	$50.41	$44.39	4,406
2017-12-05	$50.60	$50.95	$49.75	$50.06	$44.08	4,844
2017-12-04	$50.14	$55.15	$47.14	$50.65	$44.60	9,557
2017-12-01	$49.23	$53.67	$46.40	$52.14	$45.92	4,552
2017-11-30	$48.00	$50.00	$43.21	$48.75	$42.93	10,497
2017-11-29	$47.92	$47.98	$47.92	$47.98	$42.25	1,237
2017-11-28	$48.06	$48.44	$47.48	$47.88	$42.16	4,311
2017-11-27	$48.60	$49.55	$47.27	$48.06	$42.32	2,760
2017-11-24	$48.04	$48.70	$47.15	$48.70	$42.89	1,361
2017-11-22	$48.77	$48.77	$47.90	$48.00	$42.27	3,209
2017-11-21	$47.48	$48.49	$47.48	$48.32	$42.55	3,308
2017-11-20	$46.74	$46.74	$46.40	$46.73	$41.15	3,076
2017-11-17	$46.55	$46.68	$46.42	$46.42	$40.88	1,898
2017-11-16	$46.81	$46.81	$46.69	$46.74	$41.16	1,368
2017-11-15	$47.40	$47.77	$46.14	$46.70	$41.12	6,720
2017-11-14	$46.96	$47.60	$45.00	$47.60	$41.92	1,648
2017-11-13	$46.50	$47.75	$46.50	$47.06	$41.44	1,943
2017-11-10	$46.67	$47.96	$46.66	$46.66	$41.09	3,434
2017-11-09	$47.75	$47.75	$46.74	$46.74	$41.16	5,762
2017-11-08	$47.40	$48.40	$47.40	$48.19	$42.44	2,370
2017-11-07	$48.46	$48.46	$47.48	$47.67	$41.98	3,313
2017-11-06	$47.60	$48.92	$47.52	$48.30	$42.53	5,394
2017-11-03	$48.01	$48.49	$47.21	$47.75	$42.05	9,449
2017-11-02	$47.75	$48.49	$46.52	$48.49	$42.70	8,457
2017-11-01	$47.14	$48.23	$47.14	$47.36	$41.71	4,622
2017-10-31	$46.21	$47.24	$45.95	$47.24	$41.60	8,537
2017-10-30	$45.92	$46.49	$45.19	$46.33	$40.80	16,813
2017-10-27	$45.45	$46.15	$44.71	$46.15	$40.64	1,991
2017-10-26	$44.97	$45.74	$44.91	$45.74	$40.28	7,282
2017-10-25	$44.60	$45.00	$44.53	$44.89	$39.53	3,055
2017-10-24	$44.85	$44.85	$44.58	$44.64	$39.31	1,911
2017-10-23	$44.48	$44.70	$44.00	$44.06	$38.80	9,850
2017-10-20	$45.00	$45.00	$44.50	$44.50	$39.19	2,077
2017-10-19	$44.36	$44.55	$44.36	$44.55	$39.23	969
2017-10-18	$44.54	$44.75	$44.42	$44.42	$39.12	5,602
2017-10-17	$44.86	$44.86	$44.00	$44.65	$39.32	3,559
2017-10-16	$44.68	$44.79	$43.60	$44.70	$39.36	3,438
2017-10-13	$44.68	$44.68	$44.65	$44.65	$39.32	1,162
2017-10-12	$45.43	$45.43	$44.67	$44.67	$39.34	3,385
2017-10-11	$44.31	$45.25	$44.31	$45.00	$39.63	9,091
2017-10-10	$45.87	$45.87	$44.00	$45.17	$39.78	7,583
2017-10-09	$45.20	$45.90	$45.20	$45.90	$40.42	546
2017-10-06	$45.50	$45.50	$45.16	$45.16	$39.77	2,549
2017-10-05	$45.76	$45.77	$44.70	$45.77	$40.31	6,720
2017-10-04	$46.47	$46.47	$45.30	$45.76	$40.30	6,058
2017-10-03	$45.90	$46.88	$45.90	$46.60	$41.04	8,184
2017-10-02	$47.07	$48.06	$45.33	$45.90	$40.42	20,301
2017-09-29	$46.90	$47.49	$44.61	$47.10	$41.48	40,424
2017-09-28	$43.32	$45.66	$43.25	$45.40	$39.98	5,038
2017-09-27	$42.89	$43.80	$42.89	$43.64	$38.43	7,880
2017-09-26	$41.90	$42.52	$41.53	$42.24	$37.20	6,015
2017-09-25	$41.74	$41.96	$41.25	$41.90	$36.90	5,419
2017-09-22	$41.05	$41.74	$41.01	$41.72	$36.74	4,722
2017-09-21	$41.27	$41.44	$40.85	$41.35	$36.41	34,192
2017-09-20	$40.64	$41.45	$40.64	$41.38	$36.44	4,536
2017-09-19	$40.12	$40.79	$40.12	$40.60	$35.75	23,521
2017-09-18	$40.15	$40.28	$40.01	$40.12	$35.33	4,376
2017-09-15	$40.01	$40.26	$39.95	$40.16	$35.37	14,258
2017-09-14	$40.11	$40.17	$40.10	$40.14	$35.12	2,819
2017-09-13	$40.15	$40.16	$39.78	$40.08	$35.07	6,114
2017-09-12	$40.15	$40.19	$40.02	$40.06	$35.05	4,383
2017-09-11	$40.35	$40.40	$40.05	$40.17	$35.15	6,020
2017-09-08	$40.35	$40.35	$40.17	$40.30	$35.26	2,973
2017-09-07	$40.04	$40.49	$39.99	$40.20	$35.17	8,902
2017-09-06	$40.03	$40.51	$40.03	$40.29	$35.25	2,795
2017-09-05	$40.50	$40.94	$40.03	$40.25	$35.22	5,690
2017-09-01	$40.40	$40.73	$40.25	$40.50	$35.44	5,414
2017-08-31	$39.51	$40.89	$39.51	$40.39	$35.34	44,671
2017-08-30	$39.73	$39.97	$39.65	$39.70	$34.74	1,558
2017-08-29	$39.91	$39.92	$39.21	$39.21	$34.31	1,507
2017-08-28	$39.70	$40.60	$39.70	$40.15	$35.13	2,355
2017-08-25	$40.34	$40.82	$40.10	$40.40	$35.35	3,126
2017-08-24	$40.07	$40.25	$39.64	$40.25	$35.22	2,662
2017-08-23	$40.13	$40.19	$39.83	$39.99	$34.99	1,820
2017-08-22	$39.35	$40.17	$39.35	$40.17	$35.15	3,278
2017-08-21	$39.29	$39.29	$38.99	$39.00	$34.12	2,396
2017-08-18	$39.61	$39.79	$39.28	$39.47	$34.53	6,278
2017-08-17	$40.50	$40.67	$39.88	$39.88	$34.89	12,278
2017-08-16	$40.50	$40.68	$40.25	$40.50	$35.44	10,746
2017-08-15	$40.35	$40.66	$40.33	$40.50	$35.44	2,462
2017-08-14	$40.99	$40.99	$40.22	$40.84	$35.73	4,953
2017-08-11	$40.33	$41.45	$40.30	$40.44	$35.38	18,552
2017-08-10	$40.22	$40.65	$39.70	$40.03	$35.02	22,260
2017-08-09	$39.86	$40.72	$39.31	$40.22	$35.19	5,347
2017-08-08	$39.96	$39.96	$39.96	$39.96	$34.96	412
2017-08-07	$38.79	$39.96	$38.79	$39.80	$34.82	2,770
2017-08-04	$40.39	$40.39	$40.00	$40.15	$35.13	1,166
2017-08-03	$40.70	$41.26	$40.05	$40.25	$35.22	3,121
2017-08-02	$40.72	$41.00	$40.20	$40.70	$35.61	4,969
2017-08-01	$40.64	$41.15	$40.59	$40.62	$35.54	1,195
2017-07-31	$40.78	$40.81	$40.31	$40.50	$35.44	3,066
2017-07-28	$40.96	$40.96	$40.62	$40.77	$35.67	1,475
2017-07-27	$40.34	$41.01	$40.34	$40.80	$35.70	2,005
2017-07-26	$41.10	$41.49	$40.78	$40.78	$35.68	2,740
2017-07-25	$40.62	$41.16	$40.62	$40.71	$35.62	4,963
2017-07-24	$40.63	$41.40	$40.45	$40.66	$35.58	7,259
2017-07-21	$41.49	$41.49	$40.20	$40.40	$35.35	12,958
2017-07-20	$40.75	$41.30	$40.75	$41.00	$35.87	19,643
2017-07-19	$41.04	$41.49	$40.30	$41.49	$36.30	6,287
2017-07-18	$40.87	$41.30	$40.55	$40.78	$35.68	2,460
2017-07-17	$40.60	$41.49	$40.60	$41.00	$35.87	1,454
2017-07-14	$40.50	$41.21	$40.50	$40.77	$35.67	4,627
2017-07-13	$41.01	$41.48	$41.01	$41.48	$36.29	1,101
2017-07-12	$40.94	$41.36	$40.94	$41.18	$36.03	1,828
2017-07-11	$40.72	$41.19	$40.09	$41.19	$36.04	1,475
2017-07-10	$40.86	$41.48	$40.43	$40.54	$35.47	1,036
2017-07-07	$40.45	$40.99	$40.15	$40.98	$35.86	1,964
2017-07-06	$41.19	$41.49	$40.62	$41.26	$36.10	2,864
2017-07-05	$41.38	$41.47	$40.75	$41.32	$36.15	2,847
2017-07-03	$40.71	$41.37	$40.71	$41.37	$36.20	1,819
2017-06-30	$41.24	$41.49	$40.55	$40.88	$35.77	1,939
2017-06-29	$40.00	$41.48	$40.00	$41.18	$36.03	2,220
2017-06-28	$41.13	$41.74	$40.85	$41.43	$36.25	4,741
2017-06-27	$40.29	$41.17	$40.29	$40.95	$35.83	10,600
2017-06-26	$39.24	$40.55	$38.84	$40.40	$35.35	3,390
2017-06-23	$37.30	$40.60	$37.30	$40.57	$35.50	11,664
2017-06-22	$39.45	$40.11	$39.26	$40.11	$35.09	3,337
2017-06-21	$39.75	$39.75	$39.73	$39.73	$34.76	1,383
2017-06-20	$39.15	$39.15	$39.15	$39.15	$34.25	1,528
2017-06-19	$38.61	$39.77	$38.61	$39.76	$34.79	5,100
2017-06-16	$39.33	$39.98	$38.80	$39.21	$34.31	12,217
2017-06-15	$37.24	$40.23	$37.24	$40.13	$35.11	3,555
2017-06-14	$40.10	$41.06	$40.00	$40.40	$35.12	6,937
2017-06-13	$41.28	$41.28	$40.80	$41.05	$35.69	6,637
2017-06-12	$39.13	$41.40	$39.08	$41.11	$35.74	3,141
2017-06-09	$39.77	$41.44	$39.77	$41.03	$35.67	15,942
2017-06-08	$39.39	$40.00	$39.39	$39.87	$34.66	3,164
2017-06-07	$38.52	$38.95	$38.27	$38.71	$33.65	4,873
2017-06-06	$39.51	$39.51	$37.08	$38.50	$33.47	10,706
2017-06-05	$39.68	$39.96	$39.11	$39.59	$34.42	3,941
2017-06-02	$39.50	$40.00	$39.32	$39.79	$34.59	5,746
2017-06-01	$37.86	$39.50	$37.86	$39.37	$34.23	2,692
2017-05-31	$38.94	$38.94	$36.74	$37.58	$32.67	3,038
2017-05-30	$39.28	$39.50	$38.61	$38.61	$33.56	729
2017-05-26	$39.40	$39.40	$38.90	$39.07	$33.96	2,229
2017-05-25	$38.85	$39.34	$38.85	$39.20	$34.08	3,955
2017-05-24	$39.00	$39.00	$38.74	$38.81	$33.74	980
2017-05-23	$39.00	$39.00	$38.50	$38.70	$33.64	2,424
2017-05-22	$38.03	$38.94	$38.03	$38.94	$33.85	2,553
2017-05-19	$38.50	$38.74	$38.12	$38.12	$33.14	6,187
2017-05-18	$38.48	$38.97	$38.10	$38.47	$33.44	7,921
2017-05-17	$37.94	$39.00	$37.90	$38.10	$33.12	17,663
2017-05-16	$38.62	$38.68	$38.62	$38.68	$33.63	668
2017-05-15	$38.99	$39.00	$37.84	$38.24	$33.24	5,880
2017-05-12	$37.95	$38.08	$37.95	$38.08	$33.10	1,431
2017-05-11	$37.51	$37.86	$37.51	$37.86	$32.91	964
2017-05-10	$37.91	$38.76	$37.50	$38.27	$33.27	7,292
2017-05-09	$38.86	$38.86	$37.94	$38.72	$33.66	1,543
2017-05-08	$37.91	$38.80	$37.91	$38.60	$33.56	989
2017-05-05	$36.78	$38.62	$36.78	$38.30	$33.29	13,608
2017-05-04	$38.88	$38.92	$38.00	$38.60	$33.56	1,171
2017-05-03	$38.50	$38.71	$38.45	$38.60	$33.56	4,179
2017-05-02	$38.20	$38.50	$38.20	$38.23	$33.23	9,325
2017-05-01	$38.00	$38.48	$37.31	$38.20	$33.21	8,361
2017-04-28	$37.50	$37.99	$36.74	$37.99	$33.03	18,182
2017-04-27	$37.89	$37.89	$37.05	$37.40	$32.51	2,941
2017-04-26	$38.35	$38.35	$37.05	$37.05	$32.21	6,633
2017-04-25	$39.36	$39.36	$37.17	$37.23	$32.36	6,678
2017-04-24	$37.74	$37.74	$37.19	$37.19	$32.33	11,722
2017-04-21	$37.47	$37.80	$37.10	$37.47	$32.57	4,030
2017-04-20	$38.70	$39.00	$36.01	$37.18	$32.32	15,076
2017-04-19	$38.49	$39.00	$37.46	$38.62	$33.57	7,407
2017-04-18	$37.38	$37.90	$37.30	$37.66	$32.74	2,288
2017-04-17	$37.80	$37.80	$37.24	$37.43	$32.54	3,337
2017-04-13	$37.45	$37.54	$37.45	$37.54	$32.63	3,127
2017-04-12	$36.73	$38.25	$36.73	$37.60	$32.69	2,927
2017-04-11	$37.98	$38.36	$37.92	$37.92	$32.96	2,368
2017-04-10	$38.73	$38.73	$37.32	$38.45	$33.43	4,488
2017-04-07	$37.35	$37.35	$37.35	$37.35	$32.47	631
2017-04-06	$39.96	$39.96	$37.71	$37.71	$32.78	2,535
2017-04-05	$40.12	$40.12	$37.67	$38.04	$33.07	15,803
2017-04-04	$39.40	$40.50	$38.85	$39.90	$34.69	18,660
2017-04-03	$39.68	$40.00	$39.05	$39.90	$34.69	14,438
2017-03-31	$38.92	$40.00	$38.51	$39.50	$34.34	9,180
2017-03-30	$37.20	$39.00	$37.20	$38.70	$33.64	40,273
2017-03-29	$37.50	$38.48	$37.50	$37.83	$32.89	7,960
2017-03-28	$38.94	$39.00	$37.60	$37.77	$32.83	7,571
2017-03-27	$36.70	$37.52	$36.70	$37.45	$32.56	8,347
2017-03-24	$37.70	$37.70	$36.90	$37.12	$32.27	4,178
2017-03-23	$37.69	$37.78	$37.42	$37.43	$32.54	5,679
2017-03-22	$37.25	$37.73	$37.03	$37.40	$32.51	4,260
2017-03-21	$37.69	$37.69	$37.02	$37.11	$32.26	6,475
2017-03-20	$37.56	$37.85	$36.76	$37.42	$32.53	13,632
2017-03-17	$36.34	$37.48	$36.34	$37.38	$32.50	98,337
2017-03-16	$37.38	$37.59	$36.14	$36.60	$31.82	9,456
2017-03-15	$38.05	$38.46	$37.40	$37.46	$32.34	12,901
2017-03-14	$39.40	$39.40	$37.49	$37.88	$32.70	6,235
2017-03-13	$38.41	$39.00	$37.84	$37.94	$32.75	11,000
2017-03-10	$39.48	$39.50	$38.00	$38.17	$32.95	34,371
2017-03-09	$38.55	$39.49	$38.55	$39.49	$34.09	15,377
2017-03-08	$37.50	$39.12	$37.43	$38.30	$33.06	13,357
2017-03-07	$36.93	$37.39	$36.90	$37.05	$31.98	22,166
2017-03-06	$36.09	$36.95	$36.00	$36.43	$31.45	6,420
2017-03-03	$35.94	$36.70	$35.94	$36.42	$31.44	2,848
2017-03-02	$37.00	$37.00	$36.13	$36.25	$31.29	4,815
2017-03-01	$36.78	$36.78	$36.78	$36.78	$31.75	891
2017-02-28	$36.85	$36.85	$36.01	$36.25	$31.29	3,901
2017-02-27	$36.80	$36.90	$36.14	$36.40	$31.42	2,324
2017-02-24	$35.97	$36.60	$35.72	$36.60	$31.59	2,450
2017-02-23	$35.89	$36.86	$35.13	$35.96	$31.04	2,569
2017-02-22	$35.15	$36.55	$35.15	$35.76	$30.87	795
2017-02-21	$35.35	$35.35	$35.00	$35.29	$30.46	5,366
2017-02-17	$36.00	$36.74	$34.77	$35.41	$30.57	9,555
2017-02-16	$36.81	$36.81	$36.13	$36.13	$31.19	2,274
2017-02-15	$37.70	$37.70	$36.60	$36.60	$31.59	5,360
2017-02-14	$36.99	$37.62	$36.99	$37.02	$31.96	6,484
2017-02-13	$36.85	$37.14	$36.09	$37.08	$32.01	7,361
2017-02-10	$35.83	$36.88	$35.83	$36.67	$31.65	14,192
2017-02-09	$35.71	$35.95	$35.44	$35.52	$30.66	3,357
2017-02-08	$35.62	$35.89	$35.37	$35.44	$30.59	11,054
2017-02-07	$35.81	$35.81	$34.87	$35.46	$30.61	2,918
2017-02-06	$34.69	$35.52	$34.42	$35.52	$30.66	4,740
2017-02-03	$35.00	$35.00	$34.50	$34.70	$29.95	4,232
2017-02-02	$34.17	$35.00	$34.17	$34.72	$29.97	9,924
2017-02-01	$34.53	$34.53	$34.08	$34.08	$29.42	1,169
2017-01-31	$34.03	$34.48	$33.99	$34.19	$29.51	5,077
2017-01-30	$34.70	$35.00	$34.10	$34.10	$29.43	4,342
2017-01-27	$36.00	$36.00	$34.74	$34.92	$30.14	2,417
2017-01-26	$34.72	$35.98	$34.72	$35.97	$31.05	5,384
2017-01-25	$34.47	$34.86	$33.50	$34.38	$29.68	3,573
2017-01-24	$32.88	$33.72	$32.80	$33.40	$28.83	4,919
2017-01-23	$32.80	$32.96	$32.73	$32.85	$28.36	4,599
2017-01-20	$32.55	$33.39	$32.50	$32.80	$28.31	14,637
2017-01-19	$32.36	$32.72	$32.34	$32.72	$28.24	1,570
2017-01-18	$33.21	$33.21	$32.73	$32.76	$28.28	2,337
2017-01-17	$33.88	$33.98	$31.72	$33.31	$28.75	4,806
2017-01-13	$33.88	$33.93	$33.82	$33.93	$29.29	2,262
2017-01-12	$33.35	$33.88	$33.08	$33.67	$29.06	3,972
2017-01-11	$34.10	$34.50	$32.83	$33.71	$29.10	3,422
2017-01-10	$34.88	$35.69	$34.69	$34.79	$30.03	7,637
2017-01-09	$36.61	$36.61	$35.77	$35.77	$30.88	2,533
2017-01-06	$36.20	$37.03	$36.00	$36.35	$31.38	7,166
2017-01-05	$36.56	$36.95	$35.15	$35.51	$30.65	6,752
2017-01-04	$36.44	$37.26	$35.23	$36.42	$31.44	15,712
2017-01-03	$36.03	$36.03	$35.40	$35.50	$30.64	3,531
2016-12-30	$36.58	$36.58	$33.38	$36.35	$31.38	6,378
2016-12-29	$36.33	$36.48	$36.00	$36.48	$31.49	7,223
2016-12-28	$36.55	$36.75	$35.00	$36.10	$31.16	5,233
2016-12-27	$36.09	$36.75	$35.92	$36.43	$31.45	2,926
2016-12-23	$36.37	$36.75	$36.19	$36.19	$31.24	1,230
2016-12-22	$36.63	$36.75	$36.00	$36.47	$31.48	8,826
2016-12-21	$36.36	$36.75	$35.75	$36.74	$31.71	7,004
2016-12-20	$36.36	$36.36	$34.62	$36.20	$31.25	12,001
2016-12-19	$35.38	$36.12	$34.96	$36.03	$31.10	8,120
2016-12-16	$35.85	$35.85	$35.10	$35.38	$30.54	28,543
2016-12-15	$35.00	$36.38	$34.02	$35.75	$30.63	7,937
2016-12-14	$35.41	$35.41	$35.01	$35.06	$30.04	10,321
2016-12-13	$35.39	$35.97	$35.04	$35.71	$30.60	6,601
2016-12-12	$34.60	$35.89	$34.22	$35.48	$30.40	16,078
2016-12-09	$35.01	$35.26	$34.19	$34.28	$29.37	11,786
2016-12-08	$34.85	$35.50	$34.10	$35.10	$30.08	6,756
2016-12-07	$34.19	$35.00	$34.16	$34.77	$29.79	6,471
2016-12-06	$32.60	$34.50	$32.60	$34.29	$29.38	8,295
2016-12-05	$32.40	$32.60	$32.08	$32.60	$27.93	9,455
2016-12-02	$31.96	$32.34	$31.94	$31.94	$27.37	2,383
2016-12-01	$32.08	$32.08	$31.40	$31.40	$26.91	1,697
2016-11-30	$32.36	$32.36	$31.44	$31.44	$26.94	3,897
2016-11-29	$31.23	$32.00	$31.23	$31.79	$27.24	3,627
2016-11-28	$32.12	$32.12	$29.10	$31.79	$27.24	6,186
2016-11-25	$32.14	$32.23	$31.01	$32.23	$27.62	1,886
2016-11-23	$32.00	$32.37	$32.00	$32.06	$27.47	2,812
2016-11-22	$31.67	$32.21	$31.21	$32.20	$27.59	5,744
2016-11-21	$31.45	$31.80	$30.61	$31.80	$27.25	4,327
2016-11-18	$30.89	$31.48	$29.26	$31.48	$26.97	6,460
2016-11-17	$30.91	$31.10	$30.64	$30.89	$26.47	5,349
2016-11-16	$29.99	$31.00	$29.98	$30.80	$26.39	4,214
2016-11-15	$31.69	$31.82	$30.19	$31.50	$26.99	3,270
2016-11-14	$31.00	$31.99	$31.00	$31.70	$27.16	8,343
2016-11-11	$29.43	$31.00	$29.25	$31.00	$26.56	13,524
2016-11-10	$29.10	$29.87	$29.10	$29.87	$25.60	22,110
2016-11-09	$28.91	$29.45	$28.91	$29.45	$25.24	3,241
2016-11-08	$29.31	$29.31	$28.63	$29.12	$24.95	6,166
2016-11-07	$28.90	$29.45	$28.90	$29.44	$25.23	2,182
2016-11-04	$28.89	$28.90	$28.58	$28.66	$24.56	1,660
2016-11-03	$28.60	$28.89	$28.45	$28.76	$24.64	2,985
2016-11-02	$28.54	$28.75	$28.51	$28.75	$24.64	1,713
2016-11-01	$28.85	$28.85	$28.52	$28.54	$24.46	1,176
2016-10-31	$28.06	$28.84	$28.06	$28.50	$24.42	3,460
2016-10-28	$29.10	$29.10	$28.44	$28.52	$24.44	1,892
2016-10-27	$29.08	$29.08	$28.82	$28.91	$24.77	1,040
2016-10-26	$28.75	$28.90	$28.75	$28.89	$24.76	2,417
2016-10-25	$28.88	$28.96	$28.77	$28.80	$24.68	5,690
2016-10-24	$29.38	$29.38	$28.70	$28.96	$24.82	2,332
2016-10-21	$28.71	$29.45	$28.71	$29.45	$25.23	881
2016-10-20	$28.70	$29.45	$28.51	$28.99	$24.84	3,180
2016-10-19	$28.48	$28.87	$28.48	$28.87	$24.74	2,620
2016-10-18	$29.00	$29.00	$28.48	$28.48	$24.40	1,113
2016-10-17	$29.15	$29.15	$28.25	$28.29	$24.24	2,667
2016-10-14	$29.21	$29.21	$28.63	$28.63	$24.53	1,201
2016-10-13	$28.92	$28.97	$28.43	$28.70	$24.59	1,898
2016-10-12	$28.97	$29.36	$28.80	$28.96	$24.81	1,621
2016-10-11	$28.81	$29.06	$28.81	$28.86	$24.73	1,385
2016-10-10	$29.00	$29.05	$28.90	$28.98	$24.83	9,011
2016-10-07	$29.43	$29.47	$29.04	$29.04	$24.88	1,414
2016-10-06	$28.75	$29.23	$28.75	$29.04	$24.88	2,880
2016-10-05	$28.86	$29.13	$28.53	$29.01	$24.86	4,718
2016-10-04	$29.19	$29.65	$28.53	$28.94	$24.80	5,598
2016-10-03	$29.01	$29.76	$28.05	$29.12	$24.95	4,238
2016-09-30	$28.55	$29.29	$28.40	$28.99	$24.84	3,927
2016-09-29	$29.10	$29.16	$28.40	$28.57	$24.48	4,475
2016-09-28	$29.04	$29.61	$28.90	$29.24	$25.06	3,441
2016-09-27	$28.69	$29.32	$28.69	$28.98	$24.83	2,283
2016-09-26	$28.70	$29.97	$28.52	$28.90	$24.76	3,403
2016-09-23	$28.92	$29.01	$28.71	$28.71	$24.60	2,024
2016-09-22	$28.97	$29.27	$28.51	$28.78	$24.66	1,971
2016-09-21	$28.62	$29.41	$28.62	$28.92	$24.78	6,793
2016-09-20	$28.58	$28.75	$28.36	$28.62	$24.52	7,860
2016-09-19	$29.06	$29.06	$27.83	$28.41	$24.34	3,377
2016-09-16	$28.86	$29.15	$28.50	$29.14	$24.97	18,780
2016-09-15	$28.30	$28.90	$28.30	$28.78	$24.66	6,331
2016-09-14	$28.52	$29.10	$28.52	$28.85	$24.50	4,109
2016-09-13	$28.50	$28.87	$28.50	$28.69	$24.36	8,114
2016-09-12	$27.77	$28.73	$27.75	$28.73	$24.40	41,085
2016-09-09	$27.58	$27.70	$27.47	$27.47	$23.33	4,916
2016-09-08	$27.61	$27.79	$27.45	$27.58	$23.42	14,799
2016-09-07	$28.37	$28.37	$27.53	$27.74	$23.56	6,678
2016-09-06	$28.74	$28.74	$27.96	$28.00	$23.78	6,526
2016-09-02	$29.09	$29.09	$28.50	$28.66	$24.34	4,483
2016-09-01	$29.22	$29.22	$28.75	$29.10	$24.71	2,680
2016-08-31	$29.30	$30.10	$29.30	$29.38	$24.95	7,166
2016-08-30	$29.75	$29.79	$29.30	$29.30	$24.88	2,451
2016-08-29	$29.62	$30.04	$29.62	$30.04	$25.51	1,045
2016-08-26	$30.36	$30.78	$29.98	$30.15	$25.60	4,085
2016-08-25	$30.90	$30.90	$30.90	$30.90	$26.24	186
2016-08-24	$30.89	$30.93	$30.89	$30.90	$26.24	1,613
2016-08-23	$30.50	$30.71	$30.42	$30.53	$25.93	1,247
2016-08-22	$30.96	$30.96	$30.63	$30.69	$26.06	3,828
2016-08-19	$30.36	$30.73	$30.36	$30.73	$26.10	5,384
2016-08-18	$30.91	$30.91	$29.65	$30.30	$25.73	4,076
2016-08-17	$30.02	$30.02	$29.13	$29.81	$25.32	4,995
2016-08-16	$29.75	$30.20	$29.75	$29.89	$25.38	4,160
2016-08-15	$29.59	$29.59	$29.59	$29.59	$25.13	860
2016-08-12	$29.39	$30.15	$29.38	$30.02	$25.49	3,840
2016-08-11	$29.15	$29.89	$29.01	$29.38	$24.95	5,265
2016-08-10	$30.00	$30.00	$29.27	$29.28	$24.87	5,620
2016-08-09	$29.89	$29.89	$29.68	$29.70	$25.22	1,393
2016-08-08	$30.01	$30.01	$29.20	$29.58	$25.12	944
2016-08-05	$29.84	$31.50	$29.48	$29.78	$25.29	3,166
2016-08-04	$29.69	$29.90	$29.41	$29.42	$24.98	4,113
2016-08-03	$29.10	$30.01	$29.10	$29.61	$25.15	8,885
2016-08-02	$30.84	$30.84	$28.62	$29.32	$24.90	13,417
2016-08-01	$28.73	$31.70	$28.67	$30.62	$26.00	2,508
2016-07-29	$32.08	$32.10	$31.51	$31.64	$26.87	5,444
2016-07-28	$32.00	$32.10	$31.62	$32.05	$27.22	4,456
2016-07-27	$31.97	$32.20	$31.97	$32.05	$27.22	4,622
2016-07-26	$32.18	$32.18	$31.93	$32.05	$27.22	5,507
2016-07-25	$32.01	$32.06	$31.80	$31.90	$27.09	8,349
2016-07-22	$31.16	$32.39	$30.61	$32.19	$27.34	23,603
2016-07-21	$30.96	$30.96	$30.45	$30.45	$25.86	1,385
2016-07-20	$30.70	$31.16	$30.50	$31.16	$26.46	7,054
2016-07-19	$30.51	$31.15	$30.48	$30.57	$25.96	1,939
2016-07-18	$30.60	$31.13	$30.41	$30.84	$26.19	11,977
2016-07-15	$31.27	$31.31	$30.11	$30.48	$25.88	4,699
2016-07-14	$30.72	$31.25	$29.58	$31.25	$26.54	9,202
2016-07-13	$30.62	$31.42	$30.01	$30.40	$25.82	28,043
2016-07-12	$30.23	$30.89	$30.23	$30.70	$26.07	7,494
2016-07-11	$29.70	$30.40	$29.18	$30.10	$25.56	10,546
2016-07-08	$29.60	$30.40	$29.60	$30.08	$25.54	7,268
2016-07-07	$29.50	$29.70	$29.30	$29.47	$25.03	3,305
2016-07-06	$29.23	$29.50	$28.64	$29.26	$24.85	5,173
2016-07-05	$29.50	$29.66	$29.15	$29.15	$24.75	10,405
2016-07-01	$29.17	$30.02	$29.17	$29.38	$24.95	7,192
2016-06-30	$28.70	$29.45	$28.70	$29.35	$24.92	6,107
2016-06-29	$28.66	$28.97	$28.36	$28.80	$24.46	6,611
2016-06-28	$28.20	$28.71	$27.70	$28.69	$24.36	14,282
2016-06-27	$30.23	$30.23	$27.90	$27.90	$23.69	16,095
2016-06-24	$29.48	$30.61	$28.74	$29.80	$25.31	300,091
2016-06-23	$30.71	$31.90	$29.93	$30.12	$25.58	31,931
2016-06-22	$29.60	$30.95	$29.60	$30.90	$26.24	12,494
2016-06-21	$29.88	$30.00	$29.25	$29.75	$25.26	8,614
2016-06-20	$30.01	$30.36	$29.30	$29.77	$25.28	15,221
2016-06-17	$30.34	$30.34	$29.31	$29.95	$25.43	16,395
2016-06-16	$30.44	$31.35	$29.90	$30.16	$25.61	17,216
2016-06-15	$30.54	$30.75	$30.10	$30.45	$25.86	22,068
2016-06-14	$30.11	$30.44	$30.01	$30.30	$25.51	3,336
2016-06-13	$30.56	$30.92	$30.09	$30.48	$25.67	9,551
2016-06-10	$30.43	$31.18	$30.41	$30.57	$25.74	4,311
2016-06-09	$30.74	$31.41	$30.50	$30.75	$25.89	4,989
2016-06-08	$30.35	$31.00	$30.35	$30.75	$25.89	7,335
2016-06-07	$30.53	$31.11	$30.00	$30.59	$25.76	19,107
2016-06-06	$31.30	$31.68	$29.84	$30.53	$25.71	31,254
2016-06-03	$31.13	$31.87	$31.00	$31.72	$26.71	6,207
2016-06-02	$31.00	$31.95	$30.63	$31.46	$26.49	13,867
2016-06-01	$31.41	$31.50	$30.97	$31.00	$26.10	17,141
2016-05-31	$32.20	$32.28	$31.00	$31.76	$26.74	4,765
2016-05-27	$32.17	$32.89	$31.35	$32.20	$27.11	11,892
2016-05-26	$32.69	$32.75	$31.18	$31.82	$26.79	31,391
2016-05-25	$32.46	$32.95	$31.80	$32.95	$27.74	7,554
2016-05-24	$30.85	$32.64	$30.81	$32.50	$27.37	17,768
2016-05-23	$30.55	$31.50	$30.55	$31.40	$26.44	19,752
2016-05-20	$30.07	$31.00	$30.07	$30.80	$25.93	5,339
2016-05-19	$31.67	$31.67	$29.37	$30.01	$25.27	23,559
2016-05-18	$28.76	$30.75	$28.29	$30.75	$25.89	31,963
2016-05-17	$28.57	$28.90	$28.23	$28.68	$24.15	2,385
2016-05-16	$27.45	$28.34	$27.41	$28.34	$23.86	16,629
2016-05-13	$27.50	$27.70	$27.26	$27.68	$23.31	7,676
2016-05-12	$27.48	$27.65	$27.26	$27.26	$22.95	7,185
2016-05-11	$27.28	$27.70	$27.28	$27.62	$23.26	2,647
2016-05-10	$26.77	$27.48	$26.77	$27.43	$23.10	1,888
2016-05-09	$27.04	$27.10	$26.82	$26.98	$22.72	6,535
2016-05-06	$26.81	$27.28	$26.80	$26.95	$22.69	31,982
2016-05-05	$27.55	$27.65	$27.00	$27.05	$22.78	9,883
2016-05-04	$26.76	$27.60	$26.55	$27.55	$23.20	28,504
2016-05-03	$26.54	$26.89	$26.50	$26.89	$22.64	2,168
2016-05-02	$26.68	$26.72	$26.52	$26.56	$22.36	3,424
2016-04-29	$26.88	$26.92	$26.61	$26.61	$22.41	947
2016-04-28	$26.89	$26.90	$26.83	$26.83	$22.59	665
2016-04-27	$26.92	$26.92	$26.75	$26.77	$22.54	1,000
2016-04-26	$27.03	$27.15	$26.99	$26.99	$22.73	5,331
2016-04-25	$26.80	$27.03	$26.80	$26.85	$22.61	3,409
2016-04-22	$26.85	$26.85	$26.85	$26.85	$22.61	578
2016-04-21	$26.85	$27.00	$26.50	$26.83	$22.59	3,418
2016-04-20	$26.73	$26.73	$26.73	$26.73	$22.51	177
2016-04-19	$26.78	$27.03	$26.51	$26.51	$22.32	4,600
2016-04-18	$27.10	$27.10	$26.81	$26.81	$22.57	2,998
2016-04-15	$27.10	$27.25	$26.78	$26.78	$22.55	2,193
2016-04-14	$27.07	$27.10	$26.70	$26.98	$22.72	1,843
2016-04-13	$26.85	$27.08	$26.56	$26.98	$22.72	3,334
2016-04-12	$26.57	$27.52	$26.27	$27.00	$22.73	41,123
2016-04-11	$26.67	$27.07	$26.35	$26.43	$22.25	6,005
2016-04-08	$26.66	$26.84	$26.51	$26.51	$22.32	3,160
2016-04-07	$27.47	$27.47	$26.47	$26.64	$22.43	8,275
2016-04-06	$26.26	$26.55	$26.26	$26.46	$22.28	5,046
2016-04-05	$26.50	$26.50	$26.30	$26.41	$22.24	3,371
2016-04-04	$26.34	$26.40	$26.21	$26.23	$22.09	3,291
2016-04-01	$26.38	$26.43	$26.05	$26.20	$22.06	8,840
2016-03-31	$26.60	$26.60	$26.35	$26.35	$22.19	3,772
2016-03-30	$26.36	$26.68	$26.36	$26.55	$22.36	4,032
2016-03-29	$26.63	$26.63	$26.30	$26.30	$22.15	1,354
2016-03-28	$26.55	$26.86	$26.50	$26.50	$22.31	4,151
2016-03-24	$26.50	$26.59	$26.26	$26.26	$22.11	5,618
2016-03-23	$26.55	$26.89	$26.50	$26.50	$22.31	11,408
2016-03-22	$26.98	$27.14	$26.49	$26.59	$22.39	11,919
2016-03-21	$27.50	$27.50	$26.61	$26.80	$22.57	12,380
2016-03-18	$27.44	$27.75	$26.66	$27.34	$23.02	83,585
2016-03-17	$26.81	$27.45	$26.77	$27.20	$22.90	12,969
2016-03-16	$26.82	$27.35	$26.80	$26.85	$22.61	12,963
2016-03-15	$27.50	$27.50	$26.81	$26.91	$22.44	15,921
2016-03-14	$27.01	$27.46	$26.52	$27.36	$22.82	16,510
2016-03-11	$27.20	$27.20	$26.50	$26.80	$22.35	10,193
2016-03-10	$26.85	$27.39	$26.27	$26.50	$22.10	12,196
2016-03-09	$27.00	$27.43	$26.52	$26.65	$22.22	12,165
2016-03-08	$27.08	$27.43	$26.76	$26.80	$22.35	9,376
2016-03-07	$26.76	$27.50	$26.66	$27.32	$22.78	11,229
2016-03-04	$27.26	$27.50	$27.09	$27.09	$22.59	9,335
2016-03-03	$27.50	$27.50	$27.01	$27.01	$22.53	2,803
2016-03-02	$27.35	$27.45	$27.20	$27.42	$22.87	2,761
2016-03-01	$27.14	$27.50	$27.14	$27.34	$22.80	1,418
2016-02-29	$27.50	$27.70	$27.03	$27.03	$22.54	5,222
2016-02-26	$27.42	$27.70	$26.80	$27.47	$22.91	5,116
2016-02-25	$27.55	$27.70	$27.50	$27.67	$23.08	11,366
2016-02-24	$27.35	$27.55	$26.65	$27.55	$22.98	31,561
2016-02-23	$27.41	$27.42	$27.00	$27.05	$22.56	2,425
2016-02-22	$26.75	$27.00	$26.75	$27.00	$22.52	2,512
2016-02-19	$26.70	$27.00	$26.32	$26.34	$21.97	2,249
2016-02-18	$26.85	$26.85	$26.25	$26.25	$21.89	1,429
2016-02-17	$26.10	$27.00	$26.10	$26.75	$22.31	1,387
2016-02-16	$26.50	$27.00	$26.32	$26.54	$22.13	4,468
2016-02-12	$26.80	$27.00	$26.50	$26.50	$22.10	3,388
2016-02-11	$27.00	$27.00	$26.55	$26.87	$22.41	9,049
2016-02-10	$27.24	$27.24	$26.99	$27.13	$22.63	1,720
2016-02-09	$27.40	$27.40	$27.40	$27.40	$22.85	114
2016-02-08	$27.02	$27.40	$27.02	$27.40	$22.85	3,452
2016-02-05	$27.50	$27.50	$27.11	$27.40	$22.85	5,885
2016-02-04	$27.43	$27.50	$27.05	$27.26	$22.73	2,552
2016-02-03	$27.40	$27.40	$27.40	$27.40	$22.85	561
2016-02-02	$27.31	$27.50	$27.31	$27.47	$22.91	1,038
2016-02-01	$27.37	$27.50	$27.04	$27.50	$22.93	1,628
2016-01-29	$27.16	$27.16	$27.16	$27.16	$22.65	352
2016-01-28	$27.15	$27.75	$27.15	$27.71	$23.11	3,154
2016-01-27	$27.75	$27.75	$27.75	$27.75	$23.14	264
2016-01-26	$27.75	$28.03	$27.75	$28.03	$23.38	739
2016-01-25	$27.43	$27.75	$27.05	$27.59	$23.01	2,013
2016-01-22	$27.39	$27.85	$27.39	$27.79	$23.18	2,245
2016-01-21	$27.67	$27.67	$27.67	$27.67	$23.08	202
2016-01-20	$27.40	$27.83	$27.25	$27.73	$23.13	5,666
2016-01-19	$27.35	$27.85	$27.35	$27.77	$23.16	1,384
2016-01-15	$26.60	$27.85	$26.31	$27.29	$22.76	1,086
2016-01-14	$27.67	$27.98	$27.66	$27.98	$23.33	2,400
2016-01-13	$26.84	$28.03	$26.84	$28.03	$23.38	1,484
2016-01-12	$26.92	$28.03	$26.92	$28.03	$23.38	305
2016-01-11	$27.45	$27.85	$27.02	$27.78	$23.17	12,078
2016-01-08	$27.58	$27.85	$27.58	$27.68	$23.08	1,063
2016-01-07	$27.25	$27.82	$27.25	$27.82	$23.20	1,825
2016-01-06	$27.95	$27.95	$27.58	$27.60	$23.02	3,522
2016-01-05	$27.95	$28.00	$27.75	$28.00	$23.35	1,228
2016-01-04	$27.79	$28.00	$27.50	$27.75	$23.14	1,707
2015-12-31	$27.85	$27.85	$27.50	$27.50	$22.93	8,929
2015-12-30	$27.75	$27.75	$27.50	$27.75	$23.14	2,685
2015-12-29	$27.36	$27.79	$27.36	$27.75	$23.14	1,048
2015-12-28	$27.50	$27.50	$27.36	$27.36	$22.82	1,609
2015-12-24	$27.00	$27.00	$27.00	$27.00	$22.52	183
2015-12-23	$26.63	$27.25	$26.63	$27.00	$22.52	3,443
2015-12-22	$26.96	$27.18	$26.55	$26.75	$22.31	5,137
2015-12-21	$27.21	$27.43	$26.55	$26.74	$22.30	3,287
2015-12-18	$28.00	$28.00	$26.87	$26.87	$22.41	8,389
2015-12-17	$27.48	$27.94	$27.11	$27.81	$23.19	2,959
2015-12-16	$27.63	$27.75	$27.04	$27.30	$22.77	2,010
2015-12-15	$27.95	$27.95	$27.53	$27.53	$22.74	718
2015-12-14	$27.50	$27.96	$27.50	$27.96	$23.10	1,569
2015-12-11	$27.50	$28.03	$27.50	$28.00	$23.13	1,654
2015-12-10	$27.91	$27.91	$27.90	$27.90	$23.05	803
2015-12-09	$27.75	$27.85	$27.75	$27.85	$23.01	1,463
2015-12-08	$27.55	$27.60	$27.50	$27.59	$22.79	1,184
2015-12-07	$27.14	$27.60	$27.14	$27.60	$22.80	1,957
2015-12-04	$27.55	$27.60	$27.33	$27.41	$22.65	1,801
2015-12-03	$26.84	$27.09	$26.75	$27.00	$22.30	4,283
2015-12-02	$27.04	$27.10	$26.77	$26.97	$22.28	6,595
2015-12-01	$28.00	$28.00	$27.79	$27.79	$22.96	1,321
2015-11-30	$27.39	$28.00	$27.39	$27.90	$23.05	1,926
2015-11-27	$27.68	$27.68	$27.68	$27.68	$22.86	15
2015-11-25	$27.20	$27.68	$27.20	$27.68	$22.86	315
2015-11-24	$27.34	$27.89	$27.20	$27.20	$22.47	4,483
2015-11-23	$28.00	$28.00	$27.31	$27.31	$22.56	1,307
2015-11-20	$27.34	$27.43	$27.20	$27.30	$22.55	4,720
2015-11-19	$28.00	$28.00	$28.00	$28.00	$23.13	773
2015-11-18	$27.56	$28.00	$27.31	$27.36	$22.60	1,914
2015-11-17	$27.37	$28.00	$26.80	$27.33	$22.58	2,323
2015-11-16	$27.99	$27.99	$26.75	$26.75	$22.10	629
2015-11-13	$27.99	$27.99	$27.06	$27.92	$23.06	2,571
2015-11-12	$27.75	$27.94	$27.75	$27.94	$23.08	300
2015-11-11	$27.99	$27.99	$27.96	$27.99	$23.12	1,384
2015-11-10	$27.95	$27.95	$27.95	$27.95	$23.09	457
2015-11-09	$27.12	$28.48	$26.77	$28.02	$23.15	2,123
2015-11-06	$26.75	$26.75	$26.75	$26.75	$22.10	220
2015-11-05	$27.24	$27.24	$27.24	$27.24	$22.50	22
2015-11-04	$27.24	$27.24	$27.24	$27.24	$22.50	279
2015-11-03	$26.75	$26.89	$26.75	$26.80	$22.14	1,280
2015-11-02	$26.88	$26.94	$26.59	$26.81	$22.15	3,189
2015-10-30	$26.75	$26.83	$26.75	$26.75	$22.10	919
2015-10-29	$26.68	$26.80	$26.68	$26.77	$22.11	1,073
2015-10-28	$26.63	$26.84	$26.63	$26.84	$22.17	1,130
2015-10-27	$26.55	$26.73	$26.55	$26.73	$22.08	1,494
2015-10-26	$26.58	$26.69	$26.56	$26.56	$21.94	2,150
2015-10-23	$26.70	$26.96	$26.70	$26.91	$22.23	1,486
2015-10-22	$26.42	$26.97	$26.42	$26.51	$21.90	3,134
2015-10-21	$26.72	$26.72	$26.58	$26.58	$21.96	328
2015-10-20	$26.61	$26.64	$26.31	$26.31	$21.73	6,462
2015-10-19	$27.47	$27.47	$27.47	$27.47	$22.69	203
2015-10-16	$27.47	$27.47	$27.47	$27.47	$22.69	200
2015-10-15	$27.00	$27.56	$26.78	$27.56	$22.77	5,784
2015-10-14	$26.95	$26.95	$26.51	$26.52	$21.91	1,486
2015-10-13	$27.07	$27.07	$26.99	$27.00	$22.30	6,359
2015-10-12	$27.64	$27.65	$27.40	$27.40	$22.63	1,076
2015-10-09	$27.83	$27.83	$27.83	$27.83	$22.99	404
2015-10-08	$28.28	$28.44	$27.15	$28.44	$23.49	1,737
2015-10-07	$27.74	$28.50	$27.74	$28.30	$23.38	662
2015-10-06	$27.39	$27.39	$27.35	$27.35	$22.59	686
2015-10-05	$27.14	$27.54	$27.10	$27.54	$22.75	509
2015-10-02	$27.39	$27.84	$27.39	$27.84	$23.00	453
2015-10-01	$28.03	$28.03	$28.03	$28.03	$23.16	134
2015-09-30	$28.48	$28.50	$28.03	$28.03	$23.16	924
2015-09-29	$28.50	$28.50	$27.32	$27.32	$22.57	3,294
2015-09-28	$26.81	$27.65	$26.81	$27.65	$22.84	702
2015-09-25	$28.50	$28.50	$28.50	$28.50	$23.54	288
2015-09-24	$28.50	$28.50	$28.50	$28.50	$23.54	581
2015-09-23	$26.54	$27.36	$26.54	$27.36	$22.60	369
2015-09-22	$26.88	$28.26	$26.75	$28.26	$23.35	1,309
2015-09-21	$26.53	$27.70	$26.20	$26.67	$22.03	1,153
2015-09-18	$27.70	$28.35	$27.70	$28.35	$23.42	1,306
2015-09-17	$27.20	$27.20	$27.20	$27.20	$22.47	0
2015-09-16	$27.20	$27.25	$26.61	$27.20	$22.47	3,021
2015-09-15	$27.25	$27.25	$27.25	$27.25	$22.51	0
2015-09-14	$26.61	$27.25	$26.61	$27.25	$22.30	1,294
2015-09-11	$26.47	$26.50	$26.46	$26.50	$21.68	18,044
2015-09-10	$26.50	$26.50	$26.50	$26.50	$21.68	1,307
2015-09-09	$26.50	$26.50	$26.46	$26.49	$21.68	913
2015-09-08	$26.41	$26.58	$26.30	$26.30	$21.52	1,359

Chemung Financial Corp (CHMG) Exchange: NASDAQ