Bancolombia S.A. (CIB) Stock

Data as of May 2, 2025

$40.32 ($-0.51) -1.25%

Bancolombia S.A. - Daily Information

Click for more stock information on Bancolombia S.A..

Daily Information	Data
Date	May 2, 2025
Open	$40.33
Previous Close	$40.32
High	$40.53
Low	$39.89
Adjusted Open	$40.33
Previous Adjusted Close	$40.32
Adjusted High	$40.53
Adjusted Low	$39.89

About Bancolombia S.A. (CIB)

Bancolombia S.A., one of the largest Colombian commercial banks and financial services companies, has been in existence since 1945. It was founded as Banco del Estado, and underwent a transformation in 1952 to become Bancolombia S.A. Today, the Bank has over 500 branches located throughout the country and serves more than 8.2 million customers. In addition to banking services, it also provides credit, insurance, and money transfer services. Its geographical area of operation is spread across 10 countries in Latin America and the Caribbean. Over the years, Bancolombia S.A. has established itself as a leader in technology and innovation, market intelligence, and redefining customer experiences. Since its inception, the Bank has managed to establish itself as one of the leading banks in the region, with a net income of US$1.66 billion in fiscal year 2019, a 250% increase from fiscal year 2014.

Invest in Bancolombia S.A. (CIB)

Built to help smart investors invest smarter.

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Bancolombia S.A. (CIB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$40.33	$40.53	$39.89	$40.32	$40.32	478,877
2025-04-29	$40.61	$40.94	$40.30	$40.83	$40.83	357,058
2025-04-28	$41.78	$41.95	$40.00	$40.67	$40.67	719,410
2025-04-25	$41.50	$42.33	$41.41	$42.33	$42.33	311,272
2025-04-24	$41.74	$42.19	$41.55	$41.65	$41.65	224,808
2025-04-23	$41.92	$41.99	$41.16	$41.37	$41.37	291,617
2025-04-22	$40.54	$41.40	$40.50	$41.30	$41.30	397,653
2025-04-21	$39.73	$40.30	$39.49	$40.03	$40.03	455,095
2025-04-17	$39.75	$40.03	$39.45	$39.53	$39.53	196,979
2025-04-16	$39.00	$39.87	$39.00	$39.65	$39.65	358,801
2025-04-15	$38.38	$39.17	$38.02	$39.02	$39.02	408,274
2025-04-14	$38.39	$38.82	$37.72	$38.29	$38.29	538,584
2025-04-11	$36.79	$37.98	$36.40	$37.73	$37.73	707,434
2025-04-10	$38.68	$38.77	$36.21	$36.49	$36.49	844,164
2025-04-09	$35.77	$39.19	$35.44	$38.98	$38.98	890,393
2025-04-08	$38.84	$39.07	$35.65	$36.11	$36.11	1,050,180
2025-04-07	$38.81	$40.49	$37.37	$37.59	$37.59	1,098,064
2025-04-04	$41.12	$41.12	$39.29	$40.04	$40.04	945,305
2025-04-03	$40.84	$42.53	$40.82	$42.23	$42.23	684,768
2025-04-02	$41.07	$42.07	$41.04	$42.06	$42.06	431,570
2025-04-01	$40.28	$41.44	$40.20	$41.38	$41.38	607,918
2025-03-31	$39.23	$40.42	$39.04	$40.20	$40.20	462,549
2025-03-28	$43.70	$44.11	$43.25	$43.79	$43.79	562,475
2025-03-27	$44.02	$44.66	$43.62	$43.76	$43.76	434,190
2025-03-26	$43.82	$44.93	$43.77	$44.29	$44.29	443,439
2025-03-25	$43.49	$44.16	$43.40	$43.88	$43.88	421,286
2025-03-24	$42.69	$43.25	$42.69	$43.23	$43.23	305,621
2025-03-21	$42.45	$42.75	$42.15	$42.68	$42.68	595,790
2025-03-20	$42.54	$42.70	$42.25	$42.67	$42.67	301,697
2025-03-19	$42.86	$43.07	$42.42	$42.93	$42.93	469,698
2025-03-18	$44.03	$44.03	$42.92	$43.08	$43.08	380,227
2025-03-17	$43.17	$43.97	$43.17	$43.89	$43.89	285,076
2025-03-14	$42.25	$43.29	$41.77	$43.12	$43.12	325,895
2025-03-13	$42.14	$42.67	$41.45	$41.57	$41.57	318,021
2025-03-12	$42.01	$42.56	$41.65	$42.39	$42.39	196,518
2025-03-11	$40.57	$41.45	$39.90	$41.37	$41.37	385,445
2025-03-10	$41.04	$41.66	$40.23	$40.49	$40.49	373,553
2025-03-07	$41.50	$42.22	$41.38	$41.64	$41.64	238,439
2025-03-06	$41.50	$42.56	$41.49	$41.58	$41.58	263,754
2025-03-05	$41.30	$42.70	$41.16	$41.98	$41.98	342,441
2025-03-04	$40.49	$41.29	$39.13	$40.70	$40.70	512,396
2025-03-03	$42.01	$42.68	$40.59	$40.84	$40.84	439,040
2025-02-28	$41.76	$42.25	$41.22	$41.72	$41.72	451,865
2025-02-27	$43.19	$43.30	$41.40	$41.74	$41.74	550,136
2025-02-26	$43.40	$43.98	$43.07	$43.25	$43.25	432,813
2025-02-25	$43.44	$43.55	$42.98	$43.40	$43.40	307,133
2025-02-24	$42.79	$43.33	$42.48	$43.15	$43.15	366,247
2025-02-21	$43.16	$43.66	$42.72	$42.79	$42.79	451,056
2025-02-20	$42.77	$44.25	$42.55	$43.44	$43.44	1,115,054
2025-02-19	$41.00	$41.55	$40.36	$41.52	$41.52	349,537
2025-02-18	$40.90	$41.39	$40.77	$41.09	$41.09	467,617
2025-02-14	$40.49	$41.00	$40.49	$40.71	$40.71	277,933
2025-02-13	$39.87	$40.38	$39.35	$40.32	$40.32	393,174
2025-02-12	$39.86	$40.27	$39.72	$39.99	$39.99	234,176
2025-02-11	$39.84	$40.24	$39.51	$40.04	$40.04	286,357
2025-02-10	$39.51	$39.87	$39.25	$39.83	$39.83	223,672
2025-02-07	$39.86	$40.00	$39.24	$39.38	$39.38	229,588
2025-02-06	$39.21	$40.05	$39.04	$39.96	$39.96	332,707
2025-02-05	$39.25	$39.48	$38.88	$39.14	$39.14	400,389
2025-02-04	$39.25	$39.65	$39.03	$39.26	$39.26	300,687
2025-02-03	$38.84	$39.25	$38.31	$38.97	$38.97	400,936
2025-01-31	$39.89	$40.17	$39.43	$39.55	$39.55	371,577
2025-01-30	$40.21	$40.62	$39.39	$39.84	$39.84	622,821
2025-01-29	$38.78	$40.43	$38.63	$40.30	$40.30	630,524
2025-01-28	$37.77	$39.73	$37.50	$38.67	$38.67	1,407,342
2025-01-27	$35.50	$37.17	$34.92	$36.88	$36.88	1,237,461
2025-01-24	$34.43	$35.71	$34.35	$35.67	$35.67	1,009,200
2025-01-23	$33.08	$34.43	$33.02	$34.43	$34.43	606,062
2025-01-22	$32.27	$33.14	$32.21	$33.07	$33.07	359,717
2025-01-21	$32.31	$32.49	$32.05	$32.37	$32.37	277,193
2025-01-17	$32.17	$32.37	$31.94	$32.15	$32.15	235,560
2025-01-16	$32.47	$32.47	$31.78	$32.05	$32.05	222,868
2025-01-15	$33.07	$33.14	$32.48	$32.51	$32.51	401,395
2025-01-14	$32.51	$32.60	$32.19	$32.43	$32.43	224,242
2025-01-13	$31.95	$32.42	$31.83	$32.33	$32.33	296,054
2025-01-10	$32.40	$32.51	$32.24	$32.35	$32.35	241,340
2025-01-08	$32.52	$32.73	$32.32	$32.40	$32.40	212,830
2025-01-07	$32.38	$32.88	$32.38	$32.57	$32.57	259,257
2025-01-06	$32.16	$32.74	$32.14	$32.35	$32.35	164,838
2025-01-03	$32.36	$32.60	$31.80	$31.99	$31.99	250,444
2025-01-02	$31.66	$32.37	$31.66	$32.34	$32.34	171,539
2024-12-31	$31.59	$31.85	$31.25	$31.51	$31.51	129,750
2024-12-30	$31.29	$31.70	$31.19	$31.67	$31.67	194,681
2024-12-27	$32.27	$32.41	$31.94	$32.05	$31.26	170,514
2024-12-26	$32.35	$32.77	$32.32	$32.48	$31.68	106,325
2024-12-24	$32.09	$32.35	$32.09	$32.29	$31.49	44,900
2024-12-23	$32.15	$32.18	$31.77	$32.18	$32.18	126,909
2024-12-20	$31.60	$32.54	$31.60	$32.19	$32.19	214,576
2024-12-19	$31.70	$32.22	$31.70	$31.89	$31.89	334,624
2024-12-18	$32.53	$32.64	$31.56	$31.56	$31.56	270,335
2024-12-17	$32.70	$32.85	$32.22	$32.55	$32.55	228,837
2024-12-16	$33.19	$33.35	$32.77	$32.86	$32.86	159,836
2024-12-13	$33.21	$33.39	$32.93	$33.19	$33.19	138,636
2024-12-12	$33.21	$33.37	$32.96	$33.14	$33.14	148,382
2024-12-11	$33.00	$33.70	$32.60	$33.32	$33.32	296,201
2024-12-10	$32.74	$33.29	$32.67	$32.88	$32.88	202,639
2024-12-09	$33.16	$33.25	$32.65	$32.69	$32.69	196,283
2024-12-06	$33.08	$33.14	$32.58	$32.72	$32.72	173,891
2024-12-05	$32.80	$33.12	$32.37	$32.96	$32.96	254,616
2024-12-04	$32.65	$32.80	$32.24	$32.30	$32.30	265,087
2024-12-03	$32.86	$33.05	$32.59	$32.63	$32.63	197,662
2024-12-02	$32.65	$32.83	$32.47	$32.65	$32.65	179,677
2024-11-29	$32.78	$33.03	$32.58	$32.70	$32.70	94,742
2024-11-27	$32.55	$33.09	$32.42	$32.91	$32.91	165,990
2024-11-26	$33.11	$33.12	$32.53	$32.58	$32.58	178,510
2024-11-25	$33.01	$33.63	$32.84	$33.33	$33.33	507,786
2024-11-22	$32.80	$32.99	$32.61	$32.79	$32.79	85,307
2024-11-21	$33.30	$33.61	$32.76	$32.76	$32.76	184,557
2024-11-20	$32.86	$33.50	$32.76	$33.47	$33.47	375,781
2024-11-19	$32.49	$33.21	$32.38	$32.94	$32.94	296,371
2024-11-18	$31.70	$32.92	$31.70	$32.82	$32.82	339,649
2024-11-15	$31.50	$31.97	$31.48	$31.78	$31.78	303,659
2024-11-14	$31.35	$31.83	$31.11	$31.48	$31.48	476,635
2024-11-13	$31.35	$31.45	$30.68	$31.20	$31.20	330,868
2024-11-12	$32.32	$32.32	$31.16	$31.35	$31.35	237,646
2024-11-11	$32.19	$32.38	$32.06	$32.32	$32.32	108,860
2024-11-08	$32.60	$32.83	$32.04	$32.22	$32.22	275,289
2024-11-07	$32.65	$33.09	$32.30	$32.79	$32.79	196,669
2024-11-06	$32.25	$32.41	$31.64	$32.26	$32.26	133,037
2024-11-05	$31.87	$32.37	$31.87	$32.22	$32.22	142,463
2024-11-04	$31.70	$32.00	$31.61	$31.76	$31.76	100,797
2024-11-01	$32.14	$32.45	$31.66	$31.66	$31.66	99,391
2024-10-31	$32.30	$32.45	$31.91	$31.91	$31.91	235,382
2024-10-30	$31.49	$32.82	$31.05	$32.38	$32.38	454,563
2024-10-29	$31.46	$31.66	$31.02	$31.17	$31.17	204,082
2024-10-28	$31.38	$31.87	$31.32	$31.60	$31.60	147,515
2024-10-25	$31.94	$32.10	$31.31	$31.31	$31.31	250,129
2024-10-24	$31.19	$31.95	$31.14	$31.94	$31.94	210,487
2024-10-23	$32.42	$32.47	$31.05	$31.05	$31.05	217,875
2024-10-22	$33.27	$33.29	$32.60	$32.63	$32.63	136,006
2024-10-21	$33.11	$33.40	$32.70	$33.30	$33.30	311,323
2024-10-18	$32.32	$33.20	$32.16	$33.14	$33.14	403,199
2024-10-17	$32.28	$32.44	$32.06	$32.11	$32.11	138,893
2024-10-16	$32.44	$32.45	$32.07	$32.19	$32.19	407,842
2024-10-15	$32.75	$32.75	$31.95	$32.27	$32.27	508,289
2024-10-14	$32.32	$33.03	$32.10	$32.64	$32.64	209,229
2024-10-11	$31.81	$32.36	$31.81	$32.35	$32.35	257,698
2024-10-10	$31.48	$31.89	$31.32	$31.82	$31.82	134,815
2024-10-09	$30.98	$31.78	$30.84	$31.57	$31.57	324,779
2024-10-08	$30.84	$31.27	$30.65	$31.19	$31.19	421,644
2024-10-07	$31.37	$31.46	$31.00	$31.08	$31.08	216,197
2024-10-04	$31.13	$31.64	$30.99	$31.37	$31.37	399,579
2024-10-03	$31.10	$31.37	$30.92	$30.96	$30.96	262,158
2024-10-02	$31.26	$31.43	$30.95	$31.30	$31.30	312,336
2024-10-01	$31.28	$31.40	$30.81	$31.21	$31.21	307,405
2024-09-30	$31.74	$32.03	$31.38	$31.38	$31.38	285,119
2024-09-27	$32.33	$32.54	$31.96	$31.97	$31.97	270,892
2024-09-26	$33.13	$33.23	$32.67	$33.02	$32.17	267,484
2024-09-25	$33.00	$33.00	$32.54	$32.72	$31.88	263,669
2024-09-24	$32.74	$32.96	$32.56	$32.95	$32.10	261,954
2024-09-23	$32.26	$32.71	$32.26	$32.48	$32.48	223,329
2024-09-20	$32.22	$32.41	$31.80	$32.16	$32.16	444,393
2024-09-19	$32.12	$32.28	$31.80	$32.22	$32.22	197,114
2024-09-18	$31.65	$31.90	$31.42	$31.73	$31.73	325,070
2024-09-17	$31.80	$31.80	$31.43	$31.58	$31.58	207,292
2024-09-16	$31.95	$32.01	$31.70	$31.77	$31.77	172,531
2024-09-13	$31.84	$32.31	$31.68	$31.81	$31.81	360,710
2024-09-12	$31.48	$32.11	$31.45	$31.86	$31.86	383,405
2024-09-11	$31.15	$31.71	$30.91	$31.57	$31.57	285,960
2024-09-10	$31.38	$31.60	$30.66	$31.16	$31.16	384,466
2024-09-09	$32.21	$32.37	$31.37	$31.42	$31.42	358,292
2024-09-06	$32.99	$33.00	$32.14	$32.18	$32.18	208,381
2024-09-05	$32.90	$33.00	$32.52	$32.88	$32.88	283,988
2024-09-04	$32.75	$32.84	$32.47	$32.70	$32.70	492,739
2024-09-03	$32.79	$33.10	$32.34	$32.89	$32.89	231,321
2024-08-30	$32.48	$33.19	$32.30	$33.09	$33.09	333,336
2024-08-29	$32.50	$32.72	$32.22	$32.56	$32.56	158,570
2024-08-28	$33.05	$33.25	$33.01	$33.12	$33.12	117,577
2024-08-27	$33.40	$33.46	$32.99	$33.21	$33.21	87,896
2024-08-26	$33.07	$33.43	$33.07	$33.41	$33.41	136,685
2024-08-23	$33.14	$33.45	$32.87	$32.90	$32.90	279,413
2024-08-22	$33.32	$33.32	$32.52	$32.71	$32.71	277,640
2024-08-21	$33.53	$33.76	$33.10	$33.18	$33.18	124,390
2024-08-20	$34.35	$34.35	$33.12	$33.26	$33.26	357,621
2024-08-19	$33.82	$34.83	$33.82	$34.79	$34.79	122,369
2024-08-16	$34.24	$34.65	$33.72	$33.90	$33.90	126,084
2024-08-15	$34.32	$34.59	$34.10	$34.30	$34.30	137,215
2024-08-14	$33.76	$33.87	$33.36	$33.86	$33.86	147,148
2024-08-13	$32.99	$33.75	$32.99	$33.52	$33.52	155,517
2024-08-12	$31.83	$33.09	$31.83	$32.98	$32.98	278,575
2024-08-09	$31.41	$32.05	$31.41	$31.57	$31.57	337,830
2024-08-08	$31.01	$31.70	$31.01	$31.57	$31.57	473,222
2024-08-07	$31.81	$31.81	$30.57	$30.73	$30.73	182,942
2024-08-06	$31.01	$31.50	$30.85	$31.21	$31.21	226,707
2024-08-05	$30.32	$31.24	$30.25	$31.07	$31.07	212,522
2024-08-02	$32.28	$32.54	$31.68	$31.79	$31.79	221,347
2024-08-01	$33.12	$33.42	$32.67	$32.82	$32.82	183,649
2024-07-31	$32.91	$33.58	$32.70	$33.32	$33.32	178,092
2024-07-30	$32.67	$32.74	$32.35	$32.59	$32.59	114,109
2024-07-29	$33.06	$33.49	$32.26	$32.45	$32.45	231,752
2024-07-26	$32.97	$33.01	$32.79	$32.94	$32.94	122,500
2024-07-25	$32.90	$33.14	$32.70	$32.79	$32.79	141,331
2024-07-24	$33.38	$33.42	$32.80	$32.83	$32.83	140,883
2024-07-23	$33.94	$34.00	$33.43	$33.45	$33.45	84,813
2024-07-22	$33.77	$34.11	$33.62	$33.95	$33.95	132,445
2024-07-19	$33.11	$33.92	$33.11	$33.64	$33.64	142,805
2024-07-18	$33.71	$33.77	$33.18	$33.21	$33.21	119,803
2024-07-17	$34.33	$34.33	$33.62	$33.83	$33.83	148,299
2024-07-16	$34.17	$34.40	$34.10	$34.33	$34.33	191,361
2024-07-15	$34.48	$34.52	$33.95	$33.96	$33.96	189,966
2024-07-12	$34.15	$34.63	$33.97	$34.51	$34.51	144,738
2024-07-11	$34.35	$34.41	$33.98	$34.17	$34.17	159,248
2024-07-10	$33.78	$34.62	$33.59	$34.23	$34.23	366,286
2024-07-09	$33.34	$33.72	$33.34	$33.59	$33.59	233,645
2024-07-08	$33.21	$33.68	$33.00	$33.41	$33.41	205,441
2024-07-05	$33.08	$33.37	$32.91	$33.09	$33.09	306,459
2024-07-03	$33.45	$33.56	$33.01	$33.04	$33.04	91,827
2024-07-02	$32.62	$33.37	$32.56	$33.37	$33.37	273,984
2024-07-01	$32.85	$33.00	$32.22	$32.45	$32.45	229,482
2024-06-28	$32.35	$32.69	$32.16	$32.65	$32.65	348,896
2024-06-27	$32.05	$32.39	$31.72	$32.18	$32.18	293,730
2024-06-26	$32.84	$33.04	$32.56	$32.87	$31.98	328,768
2024-06-25	$33.30	$33.66	$32.70	$32.75	$31.86	611,301
2024-06-24	$32.92	$33.41	$32.92	$33.15	$32.25	554,842
2024-06-21	$32.71	$32.98	$32.46	$32.59	$32.59	295,375
2024-06-20	$33.13	$33.31	$32.64	$32.78	$32.78	182,555
2024-06-18	$32.87	$33.68	$32.86	$33.13	$33.13	231,383
2024-06-17	$32.30	$32.90	$32.30	$32.76	$32.76	210,513
2024-06-14	$32.68	$32.85	$32.43	$32.46	$32.46	135,497
2024-06-13	$33.39	$33.54	$32.73	$32.80	$32.80	388,303
2024-06-12	$34.59	$34.59	$33.33	$33.36	$33.36	404,048
2024-06-11	$34.78	$35.13	$33.92	$33.99	$33.99	369,300
2024-06-10	$35.71	$36.13	$34.70	$34.78	$34.78	198,932
2024-06-07	$35.31	$36.07	$35.16	$35.85	$35.85	482,565
2024-06-06	$35.11	$35.51	$35.06	$35.32	$35.32	284,489
2024-06-05	$35.01	$35.31	$34.68	$35.27	$35.27	258,920
2024-06-04	$35.40	$35.52	$34.54	$34.87	$34.87	243,778
2024-06-03	$36.23	$36.74	$35.81	$35.83	$35.83	262,889
2024-05-31	$35.53	$35.60	$35.11	$35.46	$35.46	282,991
2024-05-30	$35.17	$35.80	$34.86	$35.57	$35.57	189,486
2024-05-29	$35.51	$35.51	$34.69	$35.03	$35.03	346,005
2024-05-28	$35.64	$36.21	$35.59	$35.86	$35.86	187,044
2024-05-24	$36.13	$36.13	$35.17	$35.30	$35.30	176,544
2024-05-23	$35.97	$36.33	$35.63	$35.89	$35.89	171,918
2024-05-22	$37.16	$37.21	$35.88	$35.94	$35.94	247,010
2024-05-21	$37.25	$37.85	$37.20	$37.27	$37.27	208,217
2024-05-20	$36.35	$37.34	$36.35	$37.31	$37.31	340,263
2024-05-17	$36.01	$36.57	$35.91	$36.33	$36.33	298,508
2024-05-16	$35.64	$35.99	$35.48	$35.90	$35.90	174,146
2024-05-15	$35.39	$35.93	$35.22	$35.66	$35.66	323,793
2024-05-14	$34.79	$35.15	$34.46	$35.08	$35.08	176,257
2024-05-13	$34.44	$35.24	$34.44	$34.65	$34.65	141,302
2024-05-10	$34.45	$34.68	$34.17	$34.22	$34.22	206,180
2024-05-09	$34.02	$34.29	$33.81	$34.07	$34.07	211,723
2024-05-08	$33.86	$34.18	$33.80	$34.09	$34.09	213,245
2024-05-07	$34.50	$34.82	$34.02	$34.03	$34.03	372,069
2024-05-06	$34.17	$34.43	$33.97	$34.27	$34.27	215,575
2024-05-03	$33.78	$33.99	$33.65	$33.93	$33.93	155,540
2024-05-02	$33.20	$33.84	$33.20	$33.40	$33.40	160,131
2024-05-01	$32.79	$33.33	$32.50	$32.95	$32.95	158,076
2024-04-30	$33.48	$33.70	$32.72	$32.72	$32.72	269,189
2024-04-29	$32.95	$33.75	$32.95	$33.69	$33.69	317,346
2024-04-26	$31.71	$33.24	$31.71	$32.82	$32.82	324,616
2024-04-25	$31.85	$31.94	$31.32	$31.39	$31.39	241,756
2024-04-24	$32.65	$32.65	$31.89	$32.07	$32.07	491,129
2024-04-23	$32.83	$33.07	$32.40	$32.62	$32.62	418,555
2024-04-22	$32.83	$33.37	$32.68	$32.71	$32.71	221,337
2024-04-19	$32.25	$32.88	$32.22	$32.65	$32.65	232,998
2024-04-18	$33.62	$33.79	$32.22	$32.27	$32.27	391,321
2024-04-17	$33.61	$34.12	$33.15	$33.29	$33.29	196,196
2024-04-16	$33.59	$33.73	$33.20	$33.47	$33.47	208,755
2024-04-15	$34.82	$34.82	$33.62	$33.71	$33.71	286,626
2024-04-12	$35.56	$35.57	$34.44	$34.50	$34.50	624,756
2024-04-11	$36.02	$36.10	$35.15	$35.78	$35.78	495,055
2024-04-10	$36.55	$36.68	$35.00	$35.81	$35.81	681,353
2024-04-09	$36.55	$36.79	$36.39	$36.54	$36.54	358,135
2024-04-08	$36.57	$36.77	$36.21	$36.23	$36.23	254,654
2024-04-05	$36.59	$37.15	$36.06	$36.38	$36.38	427,971
2024-04-04	$35.78	$36.99	$35.55	$36.76	$36.76	403,844
2024-04-03	$35.07	$35.52	$34.88	$35.48	$35.48	233,003
2024-04-02	$34.37	$35.17	$34.35	$35.12	$35.12	295,004
2024-04-01	$34.32	$34.47	$33.77	$34.34	$34.34	228,506
2024-03-28	$34.59	$34.86	$34.11	$34.22	$34.22	166,208
2024-03-27	$35.21	$35.24	$34.87	$34.98	$34.07	233,310
2024-03-26	$34.45	$35.14	$34.31	$35.09	$34.18	177,696
2024-03-25	$34.82	$35.31	$34.39	$34.40	$33.51	213,935
2024-03-22	$34.53	$34.81	$34.19	$34.77	$34.77	208,508
2024-03-21	$33.98	$34.60	$33.37	$34.55	$34.55	383,396
2024-03-20	$32.81	$33.89	$32.81	$33.85	$33.85	261,941
2024-03-19	$33.24	$33.63	$32.95	$33.01	$33.01	228,112
2024-03-18	$32.39	$33.32	$32.39	$33.16	$33.16	229,639
2024-03-15	$32.29	$32.79	$32.16	$32.31	$32.31	994,437
2024-03-14	$32.69	$32.75	$32.27	$32.40	$32.40	191,507
2024-03-13	$32.61	$32.76	$32.42	$32.62	$32.62	203,692
2024-03-12	$32.76	$32.78	$32.13	$32.33	$32.33	147,435
2024-03-11	$32.75	$32.90	$32.46	$32.63	$32.63	207,833
2024-03-08	$33.62	$33.62	$32.66	$32.68	$32.68	203,297
2024-03-07	$33.49	$33.65	$33.16	$33.46	$33.46	175,175
2024-03-06	$33.21	$33.52	$32.91	$33.48	$33.48	203,459
2024-03-05	$32.64	$33.22	$32.63	$32.96	$32.96	121,501
2024-03-04	$32.88	$32.95	$32.50	$32.66	$32.66	190,098
2024-03-01	$32.66	$32.92	$32.28	$32.76	$32.76	306,333
2024-02-29	$32.80	$32.96	$32.25	$32.52	$32.52	313,803
2024-02-28	$32.62	$32.69	$32.15	$32.54	$32.54	176,029
2024-02-27	$33.14	$33.18	$32.59	$32.60	$32.60	189,967
2024-02-26	$33.24	$33.40	$33.01	$33.14	$33.14	293,645
2024-02-23	$32.63	$33.34	$32.22	$33.23	$33.23	300,643
2024-02-22	$32.26	$32.75	$31.95	$32.63	$32.63	730,396
2024-02-21	$32.04	$32.33	$31.51	$32.26	$32.26	842,391
2024-02-20	$30.60	$31.45	$30.30	$31.43	$31.43	757,285
2024-02-16	$31.52	$31.87	$31.48	$31.75	$31.75	302,730
2024-02-15	$31.71	$31.86	$31.46	$31.56	$31.56	158,992
2024-02-14	$31.23	$31.60	$31.15	$31.60	$31.60	179,422
2024-02-13	$31.20	$31.21	$30.79	$30.95	$30.95	197,710
2024-02-12	$31.70	$31.94	$31.52	$31.53	$31.53	111,753
2024-02-09	$31.39	$31.65	$31.38	$31.58	$31.58	89,735
2024-02-08	$31.69	$31.77	$31.16	$31.38	$31.38	115,453
2024-02-07	$31.90	$31.90	$31.22	$31.77	$31.77	213,778
2024-02-06	$31.82	$32.05	$31.62	$31.78	$31.78	115,976
2024-02-05	$31.87	$31.89	$31.46	$31.76	$31.76	128,292
2024-02-02	$31.94	$32.16	$31.63	$31.99	$31.99	174,929
2024-02-01	$31.55	$32.36	$31.49	$32.10	$32.10	275,276
2024-01-31	$31.71	$32.06	$31.45	$31.46	$31.46	157,241
2024-01-30	$31.68	$31.93	$31.64	$31.75	$31.75	142,918
2024-01-29	$31.71	$31.75	$31.37	$31.67	$31.67	85,806
2024-01-26	$31.26	$31.83	$31.06	$31.78	$31.78	162,149
2024-01-25	$31.48	$31.49	$31.04	$31.17	$31.17	150,841
2024-01-24	$31.33	$31.51	$31.10	$31.41	$31.41	307,530
2024-01-23	$31.65	$31.75	$31.14	$31.15	$31.15	156,291
2024-01-22	$31.73	$31.85	$31.23	$31.64	$31.64	330,516
2024-01-19	$32.26	$32.26	$31.63	$31.90	$31.90	474,700
2024-01-18	$31.74	$32.20	$31.38	$32.20	$32.20	316,860
2024-01-17	$30.76	$31.51	$30.30	$31.36	$31.36	227,542
2024-01-16	$31.63	$31.93	$31.01	$31.01	$31.01	293,742
2024-01-12	$32.06	$32.10	$31.59	$31.83	$31.83	191,889
2024-01-11	$32.60	$32.75	$31.74	$31.90	$31.90	255,609
2024-01-10	$32.71	$33.11	$32.46	$32.55	$32.55	505,100
2024-01-09	$32.67	$32.99	$32.39	$32.79	$32.79	631,105
2024-01-08	$33.69	$33.79	$32.52	$32.89	$32.89	578,428
2024-01-05	$32.75	$34.43	$32.75	$34.05	$34.05	428,244
2024-01-04	$31.39	$32.84	$31.37	$32.83	$32.83	443,620
2024-01-03	$31.08	$31.71	$31.00	$31.32	$31.32	216,731
2024-01-02	$30.65	$31.63	$30.63	$31.24	$31.24	212,071
2023-12-29	$30.77	$30.96	$30.39	$30.77	$30.77	274,746
2023-12-28	$30.62	$30.94	$30.62	$30.75	$30.75	169,641
2023-12-27	$30.13	$30.80	$30.01	$30.77	$30.77	283,886
2023-12-26	$30.88	$31.07	$30.58	$31.00	$31.00	148,768
2023-12-22	$29.97	$30.90	$29.74	$30.48	$30.48	273,650
2023-12-21	$29.60	$29.90	$29.37	$29.74	$29.74	301,910
2023-12-20	$29.12	$29.65	$29.11	$29.27	$29.27	335,155
2023-12-19	$29.21	$29.50	$29.08	$29.15	$29.15	271,507
2023-12-18	$29.14	$29.61	$28.99	$29.01	$29.01	237,070
2023-12-15	$29.56	$29.86	$28.88	$28.89	$28.89	846,656
2023-12-14	$29.12	$29.51	$28.78	$29.50	$29.50	515,956
2023-12-13	$28.11	$29.13	$28.08	$29.12	$29.12	247,347
2023-12-12	$27.98	$28.27	$27.84	$28.23	$28.23	233,313
2023-12-11	$27.99	$28.16	$27.75	$27.87	$27.87	160,323
2023-12-08	$27.83	$28.17	$27.83	$28.12	$28.12	133,614
2023-12-07	$27.87	$27.93	$27.60	$27.83	$27.83	114,600
2023-12-06	$28.21	$28.36	$27.85	$27.88	$27.88	157,530
2023-12-05	$28.02	$28.21	$27.87	$27.93	$27.93	128,739
2023-12-04	$28.30	$28.42	$27.94	$27.98	$27.98	185,222
2023-12-01	$27.44	$28.29	$27.44	$28.27	$28.27	219,121
2023-11-30	$27.95	$27.95	$27.48	$27.59	$27.59	193,597
2023-11-29	$28.22	$28.27	$27.85	$27.93	$27.93	207,331
2023-11-28	$28.24	$28.47	$28.05	$28.16	$28.16	177,605
2023-11-27	$27.55	$28.30	$27.55	$28.26	$28.26	229,463
2023-11-24	$27.77	$28.11	$27.43	$27.62	$27.62	84,111
2023-11-22	$26.95	$27.91	$26.72	$27.90	$27.90	405,808
2023-11-21	$27.53	$27.69	$26.85	$26.95	$26.95	236,601
2023-11-20	$27.40	$27.66	$27.30	$27.46	$27.46	122,864
2023-11-17	$27.43	$27.43	$26.99	$27.39	$27.39	195,055
2023-11-16	$27.48	$27.48	$27.02	$27.23	$27.23	236,153
2023-11-15	$27.94	$27.94	$27.43	$27.61	$27.61	254,903
2023-11-14	$27.51	$27.91	$27.51	$27.78	$27.78	170,594
2023-11-13	$26.97	$27.17	$26.86	$26.95	$26.95	100,843
2023-11-10	$26.70	$27.27	$26.63	$27.12	$27.12	186,177
2023-11-09	$26.69	$27.24	$26.45	$26.66	$26.66	253,847
2023-11-08	$26.67	$26.79	$26.38	$26.40	$26.40	174,690
2023-11-07	$26.78	$26.80	$26.35	$26.75	$26.75	135,599
2023-11-06	$27.11	$27.24	$26.79	$26.97	$26.97	123,165
2023-11-03	$27.04	$28.01	$26.90	$27.12	$27.12	191,258
2023-11-02	$25.92	$26.58	$25.92	$26.56	$26.56	203,992
2023-11-01	$25.56	$26.13	$25.43	$25.65	$25.65	267,387
2023-10-31	$25.94	$25.94	$25.03	$25.38	$25.38	375,941
2023-10-30	$26.17	$26.75	$25.79	$26.00	$26.00	212,192
2023-10-27	$25.76	$25.79	$25.39	$25.51	$25.51	272,162
2023-10-26	$25.24	$25.65	$25.19	$25.53	$25.53	126,873
2023-10-25	$25.10	$25.39	$25.10	$25.14	$25.14	193,118
2023-10-24	$25.32	$25.62	$25.11	$25.21	$25.21	176,448
2023-10-23	$25.35	$25.71	$24.90	$25.23	$25.23	159,267
2023-10-20	$25.44	$25.78	$25.32	$25.41	$25.41	248,517
2023-10-19	$25.38	$25.89	$25.19	$25.41	$25.41	147,264
2023-10-18	$25.13	$25.51	$25.13	$25.44	$25.44	219,032
2023-10-17	$24.83	$25.41	$24.83	$25.28	$25.28	243,387
2023-10-16	$25.02	$25.19	$24.74	$24.96	$24.96	203,655
2023-10-13	$25.38	$25.62	$24.98	$24.98	$24.98	203,261
2023-10-12	$25.47	$25.53	$25.15	$25.23	$25.23	221,995
2023-10-11	$26.01	$26.01	$25.29	$25.56	$25.56	189,884
2023-10-10	$25.35	$25.93	$25.35	$25.93	$25.93	233,972
2023-10-09	$24.95	$25.28	$24.73	$25.09	$25.09	114,963
2023-10-06	$24.41	$25.18	$24.15	$25.09	$25.09	263,027
2023-10-05	$24.80	$24.83	$24.27	$24.43	$24.43	247,771
2023-10-04	$25.30	$25.38	$24.75	$24.93	$24.93	431,686
2023-10-03	$26.08	$26.08	$25.16	$25.20	$25.20	359,740
2023-10-02	$26.66	$26.66	$25.85	$26.15	$26.15	212,567
2023-09-29	$26.41	$26.82	$26.41	$26.68	$26.68	237,289
2023-09-28	$26.04	$26.42	$25.99	$26.33	$26.33	213,909
2023-09-27	$26.76	$27.01	$26.52	$26.94	$26.06	389,192
2023-09-26	$26.84	$27.06	$26.56	$26.68	$25.81	231,998
2023-09-25	$27.17	$27.45	$26.93	$27.11	$26.22	351,823
2023-09-22	$26.89	$27.83	$26.89	$27.44	$27.44	216,118
2023-09-21	$27.11	$27.40	$26.83	$26.83	$26.83	550,087
2023-09-20	$28.41	$28.75	$27.96	$28.10	$28.10	253,369
2023-09-19	$28.34	$28.34	$27.95	$28.21	$28.21	194,449
2023-09-18	$27.60	$28.43	$27.55	$28.32	$28.32	329,467
2023-09-15	$27.40	$27.94	$27.28	$27.62	$27.62	558,265
2023-09-14	$27.26	$27.56	$26.79	$27.49	$27.49	322,654
2023-09-13	$26.91	$27.13	$26.66	$27.00	$27.00	331,700
2023-09-12	$25.66	$26.83	$25.66	$26.77	$26.77	273,912
2023-09-11	$25.71	$26.00	$25.58	$25.67	$25.67	208,135
2023-09-08	$25.02	$25.41	$24.87	$25.35	$25.35	378,813
2023-09-07	$25.20	$25.60	$24.83	$24.94	$24.94	376,739
2023-09-06	$25.46	$25.70	$25.10	$25.29	$25.29	192,901
2023-09-05	$26.90	$26.90	$25.26	$25.45	$25.45	463,249
2023-09-01	$26.94	$27.28	$26.44	$27.11	$27.11	284,111
2023-08-31	$27.49	$27.49	$26.67	$26.70	$26.70	303,597
2023-08-30	$27.20	$27.60	$27.17	$27.36	$27.36	183,538
2023-08-29	$27.41	$27.71	$27.29	$27.63	$27.63	204,038
2023-08-28	$27.23	$27.46	$27.11	$27.39	$27.39	151,066
2023-08-25	$27.30	$27.30	$26.70	$27.02	$27.02	207,504
2023-08-24	$27.35	$27.62	$27.06	$27.20	$27.20	171,881
2023-08-23	$27.06	$27.55	$26.82	$27.42	$27.42	169,312
2023-08-22	$27.51	$27.61	$27.01	$27.03	$27.03	187,072
2023-08-21	$27.27	$27.47	$27.16	$27.39	$27.39	108,363
2023-08-18	$26.75	$27.31	$26.75	$27.16	$27.16	269,695
2023-08-17	$27.54	$27.66	$27.10	$27.13	$27.13	236,786
2023-08-16	$26.74	$27.48	$26.72	$27.23	$27.23	403,769
2023-08-15	$27.55	$27.61	$26.68	$26.73	$26.73	353,739
2023-08-14	$28.06	$28.07	$27.70	$27.75	$27.75	184,515
2023-08-11	$28.31	$28.86	$27.72	$28.20	$28.20	461,571
2023-08-10	$27.14	$28.88	$27.14	$28.62	$28.62	726,100
2023-08-09	$29.12	$29.41	$28.81	$28.93	$28.93	469,693
2023-08-08	$28.88	$29.40	$28.59	$29.26	$29.26	182,396
2023-08-07	$29.43	$29.77	$29.36	$29.47	$29.47	76,042
2023-08-04	$28.83	$29.72	$28.83	$29.41	$29.41	137,432
2023-08-03	$28.47	$28.96	$28.27	$28.77	$28.77	456,830
2023-08-02	$29.77	$29.77	$28.51	$28.60	$28.60	456,830
2023-08-01	$30.45	$30.45	$29.74	$29.91	$29.91	459,928
2023-07-31	$30.17	$30.63	$30.11	$30.56	$30.56	227,141
2023-07-28	$30.15	$30.40	$30.07	$30.09	$30.09	195,499
2023-07-27	$29.66	$30.07	$29.62	$29.78	$29.78	321,693
2023-07-26	$29.60	$29.93	$29.60	$29.75	$29.75	186,803
2023-07-25	$29.51	$29.80	$29.41	$29.60	$29.60	169,924
2023-07-24	$30.00	$30.10	$29.64	$29.82	$29.82	183,717
2023-07-21	$30.04	$30.05	$29.64	$29.93	$29.93	163,770
2023-07-20	$29.89	$29.98	$29.46	$29.91	$29.91	182,726
2023-07-19	$29.84	$30.30	$29.76	$29.95	$29.95	322,712
2023-07-18	$29.44	$30.09	$29.38	$29.55	$29.55	202,582
2023-07-17	$28.66	$29.31	$28.62	$29.27	$29.27	231,990
2023-07-14	$29.11	$29.11	$28.54	$28.69	$28.69	290,552
2023-07-13	$27.78	$28.75	$27.76	$28.73	$28.73	267,122
2023-07-12	$27.60	$27.70	$27.25	$27.54	$27.54	255,967
2023-07-11	$26.98	$27.18	$26.71	$27.10	$27.10	243,558
2023-07-10	$26.48	$26.87	$26.40	$26.84	$26.84	261,939
2023-07-07	$25.64	$26.86	$25.64	$26.71	$26.71	219,960
2023-07-06	$26.17	$26.22	$25.30	$25.60	$25.60	358,292
2023-07-05	$26.75	$27.08	$26.40	$26.41	$26.41	323,009
2023-07-03	$26.77	$26.92	$26.50	$26.72	$26.72	195,003
2023-06-30	$26.83	$26.83	$26.39	$26.68	$26.68	212,139
2023-06-29	$26.59	$27.08	$26.40	$26.61	$26.61	259,550
2023-06-28	$26.81	$27.38	$26.62	$27.31	$26.46	180,715
2023-06-27	$26.73	$27.05	$26.58	$26.86	$26.03	216,632
2023-06-26	$26.28	$26.72	$26.23	$26.58	$25.76	215,350
2023-06-23	$26.80	$26.80	$26.23	$26.28	$26.28	201,085
2023-06-22	$27.43	$27.45	$26.99	$27.02	$27.02	213,545
2023-06-21	$27.34	$27.87	$27.27	$27.59	$27.59	438,534
2023-06-20	$27.46	$27.64	$27.08	$27.29	$27.29	306,736
2023-06-16	$28.36	$28.40	$27.42	$27.46	$27.46	319,472
2023-06-15	$27.78	$28.28	$27.78	$28.19	$28.19	225,467
2023-06-14	$27.80	$28.03	$27.55	$27.78	$27.78	205,798
2023-06-13	$28.19	$28.43	$27.70	$27.80	$27.80	314,856
2023-06-12	$28.76	$28.76	$27.71	$28.30	$28.30	387,679
2023-06-09	$28.63	$29.00	$28.38	$28.75	$28.75	309,068
2023-06-08	$28.66	$29.15	$28.59	$28.71	$28.71	357,876
2023-06-07	$28.91	$29.23	$28.50	$28.61	$28.61	599,575
2023-06-06	$26.38	$29.01	$26.27	$28.66	$28.66	887,157
2023-06-05	$25.99	$26.83	$25.63	$26.44	$26.44	251,789
2023-06-02	$25.09	$26.15	$25.09	$25.99	$25.99	403,301
2023-06-01	$23.55	$24.75	$23.44	$24.66	$24.66	326,011
2023-05-31	$23.75	$23.86	$23.33	$23.41	$23.41	367,381
2023-05-30	$24.14	$24.14	$23.12	$23.75	$23.75	355,789
2023-05-26	$24.10	$24.20	$23.49	$24.06	$24.06	192,609
2023-05-25	$24.17	$24.52	$23.72	$23.78	$23.78	309,740
2023-05-24	$24.07	$24.28	$23.74	$24.14	$24.14	183,908
2023-05-23	$24.41	$24.71	$24.17	$24.25	$24.25	281,790
2023-05-22	$23.87	$24.55	$23.85	$24.36	$24.36	154,991
2023-05-19	$23.91	$24.15	$23.61	$23.73	$23.73	140,558
2023-05-18	$24.08	$24.08	$23.50	$23.80	$23.80	263,675
2023-05-17	$24.35	$24.52	$23.90	$24.13	$24.13	236,839
2023-05-16	$24.84	$25.08	$24.10	$24.10	$24.10	238,444
2023-05-15	$24.71	$25.16	$24.48	$24.89	$24.89	307,918
2023-05-12	$24.32	$24.79	$24.20	$24.61	$24.61	445,992
2023-05-11	$24.27	$24.61	$23.98	$24.17	$24.17	650,720
2023-05-10	$24.74	$24.84	$24.37	$24.47	$24.47	310,444
2023-05-09	$24.85	$25.02	$24.42	$24.43	$24.43	312,610
2023-05-08	$25.32	$25.32	$24.80	$25.00	$25.00	303,111
2023-05-05	$24.18	$25.39	$23.92	$24.99	$24.99	747,842
2023-05-04	$23.39	$24.03	$23.31	$23.73	$23.73	616,511
2023-05-03	$23.60	$24.39	$23.54	$23.54	$23.54	423,284
2023-05-02	$23.60	$23.91	$23.36	$23.71	$23.71	517,715
2023-05-01	$24.23	$24.32	$23.26	$23.62	$23.62	360,640
2023-04-28	$23.75	$24.60	$23.75	$24.50	$24.50	568,364
2023-04-27	$25.00	$25.14	$23.87	$23.99	$23.99	758,177
2023-04-26	$26.75	$27.15	$25.72	$25.73	$25.73	574,329
2023-04-25	$27.61	$27.96	$26.50	$26.80	$26.80	276,900
2023-04-24	$27.79	$28.04	$27.70	$27.95	$27.95	229,430
2023-04-21	$28.18	$28.18	$27.61	$27.78	$27.78	203,446
2023-04-20	$28.22	$28.53	$27.79	$28.22	$28.22	427,883
2023-04-19	$29.44	$29.45	$28.50	$28.50	$28.50	328,704
2023-04-18	$29.17	$29.50	$28.90	$29.45	$29.45	437,996
2023-04-17	$28.94	$29.23	$28.60	$28.96	$28.96	397,076
2023-04-14	$28.48	$29.12	$28.41	$28.98	$28.98	348,079
2023-04-13	$27.69	$28.42	$27.58	$28.30	$28.30	335,414
2023-04-12	$27.23	$27.72	$27.13	$27.49	$27.49	217,318
2023-04-11	$26.35	$27.08	$26.30	$26.93	$26.93	225,127
2023-04-10	$25.78	$26.31	$25.78	$26.20	$26.20	154,493
2023-04-06	$25.96	$26.12	$25.52	$25.96	$25.96	137,963
2023-04-05	$25.76	$26.01	$25.36	$25.89	$25.89	232,507
2023-04-04	$25.80	$26.49	$25.68	$25.86	$25.86	569,707
2023-04-03	$25.53	$26.08	$25.45	$25.79	$25.79	367,974
2023-03-31	$24.99	$25.50	$24.80	$25.13	$25.13	597,043
2023-03-30	$24.49	$24.82	$24.46	$24.67	$24.67	321,685
2023-03-29	$24.48	$24.98	$24.34	$24.82	$24.10	499,880
2023-03-28	$23.72	$24.58	$23.72	$24.22	$23.52	347,622
2023-03-27	$23.26	$23.92	$22.95	$23.69	$23.69	415,902
2023-03-24	$22.36	$23.09	$22.19	$22.94	$22.94	424,132
2023-03-23	$23.52	$23.59	$22.36	$22.59	$22.59	374,891
2023-03-22	$23.37	$23.88	$23.16	$23.17	$23.17	223,788
2023-03-21	$23.37	$23.72	$23.20	$23.35	$23.35	375,075
2023-03-20	$22.77	$23.23	$22.58	$22.81	$22.81	225,336
2023-03-17	$22.97	$23.11	$22.28	$22.55	$22.55	434,041
2023-03-16	$22.12	$23.40	$21.55	$23.16	$23.16	658,244
2023-03-15	$23.18	$23.18	$21.87	$22.26	$22.26	612,409
2023-03-14	$24.44	$24.65	$23.74	$23.77	$23.77	516,605
2023-03-13	$25.26	$25.26	$23.89	$23.95	$23.95	409,041
2023-03-10	$25.79	$26.25	$25.54	$25.71	$25.71	194,206
2023-03-09	$26.58	$26.64	$25.80	$25.92	$25.92	352,908
2023-03-08	$26.72	$26.94	$26.45	$26.55	$26.55	166,478
2023-03-07	$26.78	$26.78	$26.29	$26.47	$26.47	277,926
2023-03-06	$26.51	$27.13	$26.42	$26.78	$26.78	262,221
2023-03-03	$25.73	$26.62	$25.60	$26.50	$26.50	370,103
2023-03-02	$25.80	$25.99	$25.50	$25.60	$25.60	283,322
2023-03-01	$25.57	$26.09	$25.42	$25.97	$25.97	464,202
2023-02-28	$26.46	$26.56	$25.47	$25.56	$25.56	877,121
2023-02-27	$25.79	$26.35	$25.79	$26.17	$26.17	432,421
2023-02-24	$25.73	$26.55	$24.83	$25.60	$25.60	652,193
2023-02-23	$25.43	$26.25	$25.43	$25.87	$25.87	278,106
2023-02-22	$25.93	$25.97	$25.28	$25.30	$25.30	634,864
2023-02-21	$26.77	$26.85	$25.77	$25.78	$25.78	448,048
2023-02-17	$27.07	$27.18	$26.73	$26.76	$26.76	221,838
2023-02-16	$27.15	$27.30	$26.63	$27.10	$27.10	421,417
2023-02-15	$28.32	$28.79	$26.66	$27.15	$27.15	575,338
2023-02-14	$28.54	$28.75	$28.25	$28.53	$28.53	434,015
2023-02-13	$28.24	$28.67	$27.98	$28.61	$28.61	374,659
2023-02-10	$28.50	$28.50	$27.90	$28.07	$28.07	300,022
2023-02-09	$29.25	$29.25	$28.26	$28.28	$28.28	158,385
2023-02-08	$29.12	$29.24	$28.85	$29.13	$29.13	201,071
2023-02-07	$29.23	$29.27	$28.80	$29.07	$29.07	233,427
2023-02-06	$29.01	$29.19	$28.51	$29.09	$29.09	221,353
2023-02-03	$29.00	$29.55	$29.00	$29.28	$29.28	417,331
2023-02-02	$30.17	$30.25	$28.99	$29.06	$29.06	554,201
2023-02-01	$30.20	$30.68	$29.49	$29.92	$29.92	568,050
2023-01-31	$29.73	$30.44	$29.54	$30.25	$30.25	527,435
2023-01-30	$30.20	$30.20	$29.62	$29.68	$29.68	216,263
2023-01-27	$30.80	$30.80	$30.12	$30.41	$30.41	263,296
2023-01-26	$30.57	$30.89	$30.31	$30.88	$30.88	185,268
2023-01-25	$30.20	$30.36	$29.94	$30.29	$30.29	228,810
2023-01-24	$30.11	$30.57	$30.10	$30.46	$30.46	310,866
2023-01-23	$30.16	$30.45	$30.06	$30.35	$30.35	151,940
2023-01-20	$29.57	$30.05	$29.41	$30.03	$30.03	255,713
2023-01-19	$28.80	$29.51	$28.60	$29.49	$29.49	206,328
2023-01-18	$29.20	$29.69	$28.92	$29.05	$29.05	364,270
2023-01-17	$29.77	$29.83	$29.14	$29.14	$29.14	295,537
2023-01-13	$29.40	$29.67	$29.27	$29.67	$29.67	350,718
2023-01-12	$29.63	$29.63	$29.22	$29.39	$29.39	275,981
2023-01-11	$28.79	$29.27	$28.79	$29.21	$29.21	303,840
2023-01-10	$28.83	$28.90	$28.45	$28.76	$28.76	207,816
2023-01-09	$29.11	$29.12	$28.62	$28.79	$28.79	154,669
2023-01-06	$28.12	$28.56	$28.02	$28.48	$28.48	230,506
2023-01-05	$27.92	$28.04	$27.62	$27.96	$27.96	430,088
2023-01-04	$27.41	$27.96	$26.95	$27.90	$27.90	426,797
2023-01-03	$28.54	$28.54	$27.13	$27.16	$27.16	236,561
2022-12-30	$27.95	$28.57	$27.73	$28.54	$28.54	252,577
2022-12-29	$27.34	$28.27	$26.86	$28.00	$28.00	265,533
2022-12-28	$27.22	$27.67	$27.10	$27.51	$26.88	132,171
2022-12-27	$28.06	$28.07	$27.32	$27.33	$26.71	125,311
2022-12-23	$27.05	$28.00	$27.05	$28.00	$28.00	133,161
2022-12-22	$27.42	$27.45	$26.59	$27.02	$27.02	164,883
2022-12-21	$26.71	$27.58	$26.51	$27.52	$27.52	362,275
2022-12-20	$25.90	$26.61	$25.90	$26.53	$26.53	302,334
2022-12-19	$26.22	$26.42	$25.71	$25.88	$25.88	143,920
2022-12-16	$26.30	$26.43	$25.92	$26.17	$26.17	360,855
2022-12-15	$25.71	$26.49	$25.61	$25.89	$25.89	391,025
2022-12-14	$26.65	$26.65	$25.61	$25.78	$25.78	416,167
2022-12-13	$26.52	$26.83	$26.24	$26.61	$26.61	255,938
2022-12-12	$26.55	$26.62	$25.59	$25.85	$25.85	316,675
2022-12-09	$25.73	$26.65	$25.73	$26.50	$26.50	103,890
2022-12-08	$25.67	$25.79	$25.22	$25.67	$25.67	446,856
2022-12-07	$26.28	$26.53	$25.75	$25.75	$25.75	320,609
2022-12-06	$25.19	$26.40	$25.19	$26.30	$26.30	381,972
2022-12-05	$26.40	$26.41	$25.07	$25.16	$25.16	401,027
2022-12-02	$26.50	$26.62	$26.20	$26.39	$26.39	238,452
2022-12-01	$26.69	$27.48	$26.50	$26.67	$26.67	358,799
2022-11-30	$25.54	$26.91	$25.54	$26.60	$26.60	1,004,675
2022-11-29	$25.40	$25.83	$25.40	$25.55	$25.55	422,180
2022-11-28	$26.21	$26.30	$25.20	$25.21	$25.21	558,923
2022-11-25	$26.66	$26.91	$26.30	$26.39	$26.39	67,323
2022-11-23	$25.88	$26.67	$25.88	$26.51	$26.51	260,936
2022-11-22	$25.09	$26.01	$25.09	$25.88	$25.88	346,930
2022-11-21	$25.32	$25.56	$25.00	$25.05	$25.05	240,385
2022-11-18	$25.65	$25.68	$25.23	$25.40	$25.40	237,275
2022-11-17	$25.01	$25.46	$24.96	$25.45	$25.45	348,733
2022-11-16	$26.04	$26.16	$25.43	$25.45	$25.45	159,003
2022-11-15	$26.15	$26.54	$25.92	$26.04	$26.04	336,378
2022-11-14	$26.09	$26.21	$25.63	$25.74	$25.74	331,766
2022-11-11	$26.86	$26.96	$25.94	$26.20	$26.20	220,357
2022-11-10	$26.06	$27.27	$26.06	$26.54	$26.54	410,880
2022-11-09	$25.27	$26.08	$25.21	$25.81	$25.81	232,555
2022-11-08	$25.13	$25.39	$24.62	$25.29	$25.29	368,928
2022-11-07	$24.90	$25.37	$24.78	$25.18	$25.18	187,833
2022-11-04	$24.78	$25.04	$24.49	$24.82	$24.82	167,141
2022-11-03	$24.61	$24.97	$24.28	$24.33	$24.33	310,341
2022-11-02	$25.32	$25.72	$24.97	$25.18	$25.18	200,392
2022-11-01	$25.80	$26.05	$25.39	$25.42	$25.42	289,375
2022-10-31	$25.08	$25.66	$25.00	$25.37	$25.37	260,738
2022-10-28	$25.16	$25.77	$25.16	$25.42	$25.42	356,265
2022-10-27	$24.30	$25.14	$24.30	$25.01	$25.01	280,574
2022-10-26	$24.12	$24.57	$24.09	$24.12	$24.12	212,364
2022-10-25	$24.12	$25.10	$23.86	$24.01	$24.01	519,275
2022-10-24	$24.77	$25.07	$23.87	$24.12	$24.12	253,651
2022-10-21	$24.81	$25.09	$24.70	$24.90	$24.90	277,287
2022-10-20	$25.03	$25.18	$24.60	$24.78	$24.78	396,914
2022-10-19	$25.42	$25.77	$24.95	$25.08	$25.08	586,517
2022-10-18	$26.17	$26.21	$25.34	$25.40	$25.40	287,995
2022-10-17	$25.12	$25.80	$25.12	$25.70	$25.70	145,736
2022-10-14	$25.52	$25.87	$24.78	$24.82	$24.82	235,347
2022-10-13	$24.67	$26.12	$24.49	$25.51	$25.51	280,570
2022-10-12	$24.82	$25.31	$24.65	$24.95	$24.95	262,863
2022-10-11	$25.10	$25.51	$24.64	$24.80	$24.80	438,722
2022-10-10	$25.82	$25.82	$25.12	$25.25	$25.25	193,555
2022-10-07	$26.15	$26.42	$25.62	$25.86	$25.86	267,150
2022-10-06	$26.60	$26.72	$26.06	$26.26	$26.26	227,036
2022-10-05	$26.67	$26.82	$25.99	$26.82	$26.82	317,989
2022-10-04	$26.16	$27.07	$26.16	$27.02	$27.02	297,945
2022-10-03	$24.84	$25.90	$24.63	$25.86	$25.86	234,039
2022-09-30	$24.76	$24.94	$24.23	$24.37	$24.37	273,167
2022-09-29	$24.85	$24.89	$23.97	$24.80	$24.80	257,282
2022-09-28	$24.14	$25.46	$24.05	$25.19	$25.19	282,481
2022-09-27	$24.78	$25.85	$24.75	$24.93	$24.22	392,924
2022-09-26	$26.50	$26.79	$24.58	$24.63	$23.93	366,846
2022-09-23	$27.79	$27.79	$26.64	$26.83	$26.06	265,914
2022-09-22	$28.29	$28.38	$27.89	$28.23	$27.42	309,035
2022-09-21	$28.59	$29.40	$28.02	$28.12	$27.32	394,084
2022-09-20	$27.97	$28.59	$27.87	$28.36	$27.55	277,874
2022-09-19	$27.26	$28.22	$27.12	$28.15	$27.35	258,364
2022-09-16	$27.69	$27.83	$27.29	$27.64	$27.64	427,602
2022-09-15	$28.20	$28.66	$27.99	$28.00	$28.00	165,933
2022-09-14	$28.01	$28.76	$28.01	$28.39	$28.39	213,752
2022-09-13	$28.60	$28.92	$28.00	$28.00	$28.00	268,994
2022-09-12	$29.03	$29.35	$28.66	$29.00	$29.00	412,679
2022-09-09	$28.43	$29.00	$28.35	$28.71	$28.71	164,234
2022-09-08	$27.62	$28.06	$27.60	$28.03	$28.03	148,942
2022-09-07	$27.68	$27.96	$27.27	$27.71	$27.71	205,888
2022-09-06	$28.18	$28.24	$27.67	$27.93	$27.93	260,131
2022-09-02	$27.98	$28.63	$27.76	$28.23	$28.23	254,085
2022-09-01	$27.19	$27.55	$26.73	$27.43	$27.43	340,047
2022-08-31	$28.95	$28.95	$27.41	$27.45	$27.45	389,217
2022-08-30	$29.88	$29.88	$28.75	$28.84	$28.84	269,440
2022-08-29	$30.07	$30.12	$29.73	$29.75	$29.75	247,255
2022-08-26	$30.39	$30.60	$29.81	$30.23	$30.23	288,886
2022-08-25	$29.85	$30.45	$29.85	$30.37	$30.37	251,681
2022-08-24	$30.22	$30.50	$29.91	$29.91	$29.91	222,784
2022-08-23	$30.28	$30.90	$30.05	$30.08	$30.08	224,621
2022-08-22	$30.49	$30.49	$29.95	$30.20	$30.20	199,738
2022-08-19	$31.37	$31.37	$30.85	$30.93	$30.93	229,815
2022-08-18	$32.08	$32.08	$31.40	$31.58	$31.58	360,450
2022-08-17	$32.00	$32.28	$31.77	$31.91	$31.91	450,643
2022-08-16	$32.30	$33.16	$32.12	$32.43	$32.43	357,070
2022-08-15	$32.37	$32.46	$32.11	$32.34	$32.34	137,735
2022-08-12	$32.18	$33.23	$32.15	$32.84	$32.84	356,382
2022-08-11	$32.30	$32.66	$31.86	$32.00	$32.00	443,695
2022-08-10	$31.23	$32.16	$31.07	$31.71	$31.71	488,663
2022-08-09	$31.18	$31.50	$30.49	$30.67	$30.67	327,343
2022-08-08	$30.28	$31.29	$30.20	$31.16	$31.16	360,650
2022-08-05	$29.02	$29.96	$28.83	$29.94	$29.94	246,813
2022-08-04	$29.06	$29.31	$28.57	$29.23	$29.23	480,317
2022-08-03	$29.51	$29.61	$28.78	$28.94	$28.94	316,645
2022-08-02	$29.29	$29.62	$28.59	$29.25	$29.25	459,282
2022-08-01	$28.75	$29.31	$28.25	$28.71	$28.71	356,547
2022-07-29	$29.47	$30.00	$28.96	$28.97	$28.97	671,074
2022-07-28	$29.04	$29.73	$28.86	$29.66	$29.66	255,182
2022-07-27	$28.88	$29.07	$28.22	$29.02	$29.02	204,899
2022-07-26	$28.26	$28.90	$28.26	$28.65	$28.65	131,835
2022-07-25	$28.65	$28.82	$28.38	$28.75	$28.75	144,797
2022-07-22	$28.61	$29.06	$28.43	$28.59	$28.59	275,822
2022-07-21	$28.97	$28.97	$27.90	$28.41	$28.41	293,235
2022-07-20	$28.37	$29.22	$28.37	$29.05	$29.05	398,372
2022-07-19	$28.01	$28.59	$27.82	$28.54	$28.54	441,247
2022-07-18	$27.76	$28.10	$27.63	$27.79	$27.79	326,751
2022-07-15	$26.61	$27.34	$26.40	$27.31	$27.31	765,464
2022-07-14	$27.46	$27.46	$26.27	$26.34	$26.34	503,781
2022-07-13	$28.03	$28.56	$27.72	$27.89	$27.89	404,825
2022-07-12	$28.39	$28.72	$28.13	$28.37	$28.37	450,906
2022-07-11	$29.13	$29.13	$28.65	$28.76	$28.76	526,600
2022-07-08	$29.11	$29.38	$28.79	$29.36	$29.36	842,326
2022-07-07	$29.01	$29.41	$28.67	$28.73	$28.73	897,011
2022-07-06	$29.23	$29.83	$28.49	$28.81	$28.81	512,298
2022-07-05	$30.29	$30.93	$29.58	$29.80	$29.80	399,481
2022-07-01	$30.51	$31.00	$30.29	$30.90	$30.90	279,361
2022-06-30	$32.07	$32.07	$30.71	$30.83	$30.83	373,222
2022-06-29	$32.99	$32.99	$32.18	$32.29	$32.29	507,503
2022-06-28	$32.99	$33.76	$32.61	$32.90	$32.90	501,327
2022-06-27	$34.40	$34.75	$33.61	$33.76	$32.93	410,625
2022-06-24	$33.65	$34.77	$33.21	$34.18	$33.34	567,506
2022-06-23	$34.86	$34.93	$33.35	$33.41	$32.59	776,963
2022-06-22	$34.83	$36.17	$34.59	$34.90	$34.05	506,028
2022-06-21	$33.02	$35.59	$33.02	$35.51	$34.64	2,311,401
2022-06-17	$37.74	$38.01	$37.34	$37.50	$36.58	643,224
2022-06-16	$37.56	$37.87	$37.15	$37.74	$36.82	429,310
2022-06-15	$38.16	$38.74	$37.77	$38.38	$37.44	626,178
2022-06-14	$37.65	$37.98	$37.31	$37.88	$36.95	267,997
2022-06-13	$38.69	$38.84	$37.43	$37.50	$36.58	306,603
2022-06-10	$40.71	$40.71	$39.50	$39.75	$38.78	584,388
2022-06-09	$41.70	$41.70	$40.81	$41.07	$40.07	405,610
2022-06-08	$43.19	$43.37	$41.73	$41.79	$40.77	344,042
2022-06-07	$43.49	$43.63	$42.55	$43.39	$42.33	455,978
2022-06-06	$44.30	$44.50	$43.75	$43.88	$42.81	307,572
2022-06-03	$44.85	$45.33	$44.32	$44.53	$43.44	391,213
2022-06-02	$44.50	$45.33	$44.20	$45.32	$44.21	469,099
2022-06-01	$45.00	$45.33	$43.96	$44.50	$43.41	598,428
2022-05-31	$43.00	$45.98	$43.00	$44.91	$43.81	1,704,073
2022-05-27	$39.20	$40.42	$39.01	$40.39	$39.40	302,702
2022-05-26	$38.63	$39.58	$38.63	$39.05	$38.10	282,140
2022-05-25	$37.30	$38.77	$37.27	$38.45	$37.51	291,298
2022-05-24	$37.01	$38.13	$37.01	$37.60	$36.68	201,382
2022-05-23	$37.43	$38.29	$37.39	$37.55	$36.63	365,904
2022-05-20	$34.97	$37.02	$34.80	$36.90	$36.00	485,211
2022-05-19	$36.57	$36.71	$34.46	$34.46	$33.62	566,582
2022-05-18	$38.15	$38.27	$36.29	$36.52	$35.63	498,202
2022-05-17	$38.36	$38.80	$37.63	$38.10	$37.17	450,748
2022-05-16	$37.42	$38.68	$37.42	$38.10	$37.17	278,968
2022-05-13	$36.88	$37.82	$36.54	$37.50	$36.58	382,447
2022-05-12	$37.00	$37.03	$36.36	$36.77	$35.87	386,793
2022-05-11	$36.73	$37.06	$36.42	$36.88	$35.98	407,946
2022-05-10	$36.50	$37.38	$35.77	$36.64	$35.74	368,214
2022-05-09	$37.43	$37.43	$35.96	$36.37	$35.48	334,269
2022-05-06	$38.17	$38.44	$37.38	$37.55	$36.63	380,820
2022-05-05	$39.46	$39.46	$37.95	$38.23	$37.30	336,042
2022-05-04	$39.71	$39.71	$38.99	$39.69	$38.72	320,284
2022-05-03	$38.48	$39.60	$38.20	$39.52	$38.55	417,145
2022-05-02	$38.84	$38.93	$38.01	$38.30	$37.36	314,201
2022-04-29	$39.44	$39.71	$38.71	$38.77	$37.82	267,695
2022-04-28	$39.68	$39.68	$39.01	$39.47	$38.50	102,543
2022-04-27	$39.14	$40.19	$39.02	$39.85	$38.88	385,490
2022-04-26	$39.30	$40.33	$38.84	$39.12	$38.16	380,264
2022-04-25	$40.58	$40.58	$38.55	$39.39	$38.43	273,398
2022-04-22	$42.62	$42.62	$40.82	$40.92	$39.92	316,937
2022-04-21	$43.51	$43.51	$42.51	$42.64	$41.60	306,829
2022-04-20	$42.60	$43.50	$42.54	$43.48	$42.42	255,450
2022-04-19	$43.21	$43.54	$42.18	$42.51	$41.47	347,136
2022-04-18	$43.94	$44.33	$43.37	$43.39	$42.33	153,821
2022-04-14	$43.46	$44.26	$43.38	$43.92	$42.85	152,405
2022-04-13	$43.01	$43.80	$42.63	$43.74	$42.67	212,923
2022-04-12	$42.65	$43.33	$42.65	$42.92	$41.87	306,894
2022-04-11	$42.66	$43.44	$42.32	$43.31	$42.25	396,908
2022-04-08	$42.99	$43.01	$42.51	$42.88	$41.83	157,024
2022-04-07	$42.52	$42.85	$42.13	$42.81	$41.76	415,783
2022-04-06	$42.76	$43.35	$42.59	$42.76	$41.71	390,561
2022-04-05	$42.47	$43.24	$42.32	$43.02	$41.97	338,922
2022-04-04	$43.71	$43.74	$42.42	$42.50	$41.46	299,128
2022-04-01	$42.76	$43.35	$42.51	$43.34	$42.28	411,427
2022-03-31	$41.97	$42.67	$41.81	$42.66	$41.62	371,601
2022-03-30	$42.76	$43.21	$42.47	$42.85	$41.01	339,136
2022-03-29	$42.60	$43.15	$42.27	$42.67	$40.83	313,097
2022-03-28	$41.74	$42.57	$40.94	$42.56	$40.73	363,425
2022-03-25	$41.10	$41.92	$41.10	$41.75	$39.95	229,176
2022-03-24	$41.48	$41.73	$41.07	$41.32	$39.54	385,319
2022-03-23	$40.20	$41.91	$40.19	$41.53	$39.74	683,067
2022-03-22	$40.50	$40.50	$39.64	$39.88	$38.16	360,155
2022-03-21	$38.64	$40.66	$38.58	$40.43	$38.69	383,032
2022-03-18	$37.89	$38.79	$37.89	$38.44	$36.79	767,240
2022-03-17	$37.83	$38.42	$37.69	$38.00	$36.36	404,998
2022-03-16	$37.25	$37.61	$37.04	$37.61	$35.99	441,575
2022-03-15	$37.55	$37.55	$36.74	$37.21	$35.61	419,075
2022-03-14	$37.67	$38.48	$37.55	$37.57	$35.95	371,090
2022-03-11	$38.16	$38.19	$37.56	$37.90	$36.27	391,210
2022-03-10	$38.77	$38.77	$37.81	$38.11	$36.47	459,419
2022-03-09	$37.83	$39.07	$37.83	$39.00	$37.32	538,367
2022-03-08	$37.29	$38.29	$37.29	$37.75	$36.13	374,257
2022-03-07	$37.74	$37.79	$37.08	$37.10	$35.50	250,962
2022-03-04	$38.18	$38.20	$36.90	$37.85	$36.22	476,318
2022-03-03	$38.21	$38.78	$37.81	$38.34	$36.69	767,769
2022-03-02	$37.16	$37.95	$36.79	$37.77	$36.14	522,806
2022-03-01	$36.29	$37.07	$36.07	$37.02	$35.43	324,767
2022-02-28	$35.23	$36.47	$35.17	$36.23	$34.67	781,275
2022-02-25	$35.15	$35.28	$34.75	$35.25	$33.73	375,097
2022-02-24	$34.56	$34.89	$34.10	$34.85	$33.35	313,337
2022-02-23	$35.72	$36.35	$35.20	$35.25	$33.73	441,479
2022-02-22	$34.11	$34.62	$33.91	$34.18	$32.71	156,917
2022-02-18	$34.24	$34.74	$34.05	$34.15	$32.68	227,859
2022-02-17	$34.46	$35.12	$34.35	$34.41	$32.93	140,117
2022-02-16	$33.89	$35.03	$33.82	$34.66	$33.17	143,414
2022-02-15	$34.23	$34.40	$33.70	$34.01	$32.55	165,614
2022-02-14	$33.35	$34.06	$33.35	$33.87	$32.41	409,725
2022-02-11	$34.61	$34.82	$33.50	$33.54	$32.10	473,914
2022-02-10	$34.93	$35.40	$34.25	$34.49	$33.01	299,135
2022-02-09	$35.80	$35.88	$35.12	$35.19	$33.68	98,421
2022-02-08	$35.80	$35.86	$34.86	$35.53	$34.00	505,173
2022-02-07	$35.40	$35.96	$35.40	$35.93	$34.38	133,451
2022-02-04	$35.34	$35.60	$35.11	$35.43	$33.91	171,368
2022-02-03	$35.31	$35.68	$35.15	$35.53	$34.00	208,458
2022-02-02	$35.24	$35.69	$35.05	$35.59	$34.06	111,550
2022-02-01	$35.68	$36.15	$35.17	$35.30	$33.78	176,657
2022-01-31	$35.41	$35.84	$35.08	$35.58	$34.05	151,769
2022-01-28	$34.38	$35.65	$34.17	$35.56	$34.03	279,147
2022-01-27	$34.85	$35.12	$34.28	$34.44	$32.96	116,479
2022-01-26	$35.17	$35.36	$34.73	$34.86	$33.36	158,855
2022-01-25	$34.29	$35.11	$34.00	$35.03	$33.52	198,605
2022-01-24	$34.51	$34.77	$34.31	$34.57	$33.08	327,131
2022-01-21	$35.14	$35.14	$34.68	$35.04	$33.53	376,853
2022-01-20	$36.43	$36.43	$35.08	$35.14	$33.63	383,160
2022-01-19	$35.74	$36.48	$35.20	$36.08	$34.53	422,010
2022-01-18	$34.50	$36.75	$34.30	$35.53	$34.00	788,138
2022-01-14	$33.03	$33.64	$32.65	$33.25	$31.82	609,513
2022-01-13	$32.62	$34.37	$32.56	$33.66	$32.21	618,071
2022-01-12	$31.81	$33.00	$31.81	$32.58	$31.18	611,751
2022-01-11	$30.57	$31.78	$30.40	$31.52	$30.16	481,453
2022-01-10	$30.70	$30.72	$30.03	$30.43	$29.12	121,008
2022-01-07	$30.45	$30.92	$30.45	$30.60	$29.28	204,933
2022-01-06	$31.09	$31.34	$30.08	$30.56	$29.25	270,887
2022-01-05	$31.36	$32.00	$30.94	$30.95	$29.62	244,474
2022-01-04	$31.68	$31.97	$31.25	$31.44	$30.09	218,632
2022-01-03	$31.63	$32.21	$31.54	$31.64	$30.28	320,028
2021-12-31	$31.56	$31.97	$31.46	$31.59	$30.23	47,939
2021-12-30	$31.48	$32.30	$31.32	$31.61	$30.25	150,856
2021-12-29	$31.74	$31.89	$31.29	$31.62	$30.26	142,821
2021-12-28	$31.83	$32.31	$31.73	$31.94	$30.50	186,305
2021-12-27	$31.68	$31.82	$31.47	$31.66	$30.23	240,205
2021-12-23	$31.39	$31.97	$31.37	$31.39	$29.98	146,832
2021-12-22	$31.22	$31.42	$31.09	$31.30	$29.89	169,869
2021-12-21	$32.14	$32.15	$31.12	$31.23	$29.82	152,742
2021-12-20	$31.95	$32.37	$31.04	$31.63	$30.21	139,234
2021-12-17	$32.69	$33.04	$32.24	$32.31	$30.86	239,668
2021-12-16	$31.62	$32.85	$31.61	$32.82	$31.34	237,068
2021-12-15	$31.10	$31.83	$30.82	$31.44	$30.02	226,023
2021-12-14	$31.70	$31.80	$30.87	$30.97	$29.58	246,564
2021-12-13	$32.65	$33.14	$31.70	$31.72	$30.29	220,543
2021-12-10	$33.05	$33.14	$32.57	$32.91	$31.43	140,100
2021-12-09	$33.25	$33.31	$32.64	$32.98	$31.50	175,681
2021-12-08	$33.79	$33.79	$32.75	$33.10	$31.61	179,251
2021-12-07	$34.62	$34.87	$33.55	$33.75	$32.23	267,024
2021-12-06	$35.13	$35.16	$34.44	$34.66	$33.10	194,571
2021-12-03	$35.42	$36.28	$35.02	$35.02	$33.44	394,649
2021-12-02	$34.30	$35.44	$34.30	$35.42	$33.83	381,560
2021-12-01	$33.15	$35.33	$33.15	$34.30	$32.76	894,125
2021-11-30	$30.17	$32.14	$30.12	$31.86	$30.43	568,993
2021-11-29	$30.49	$30.71	$30.17	$30.38	$29.01	184,334
2021-11-26	$30.11	$30.30	$29.43	$30.22	$28.86	148,587
2021-11-24	$30.54	$30.70	$30.26	$30.64	$29.26	194,502
2021-11-23	$30.74	$30.90	$30.32	$30.63	$29.25	144,931
2021-11-22	$30.93	$31.57	$30.65	$30.73	$29.35	127,941
2021-11-19	$31.12	$31.48	$30.72	$30.73	$29.35	175,892
2021-11-18	$31.32	$31.53	$31.11	$31.37	$29.96	462,086
2021-11-17	$31.75	$32.00	$31.09	$31.40	$29.99	531,665
2021-11-16	$32.57	$32.64	$32.00	$32.05	$30.61	221,010
2021-11-15	$33.10	$33.22	$32.45	$32.55	$31.08	163,792
2021-11-12	$33.08	$33.22	$32.48	$33.12	$31.63	317,109
2021-11-11	$33.68	$33.83	$33.06	$33.08	$31.59	216,528
2021-11-10	$34.09	$34.39	$33.27	$33.49	$31.98	404,341
2021-11-09	$34.63	$34.74	$33.70	$34.14	$32.60	376,418
2021-11-08	$34.57	$34.69	$34.43	$34.69	$33.13	103,336
2021-11-05	$34.72	$35.13	$34.25	$34.40	$32.85	185,980
2021-11-04	$35.72	$36.03	$34.59	$34.64	$33.08	208,731
2021-11-03	$35.65	$35.91	$35.20	$35.68	$34.07	213,017
2021-11-02	$36.12	$36.25	$35.40	$35.61	$34.01	127,393
2021-11-01	$36.00	$36.90	$35.87	$36.36	$34.72	100,315
2021-10-29	$36.01	$36.12	$35.16	$35.93	$34.31	632,309
2021-10-28	$36.48	$36.48	$35.97	$36.12	$34.49	365,845
2021-10-27	$36.29	$36.65	$36.29	$36.39	$34.75	252,252
2021-10-26	$35.95	$36.44	$35.79	$36.39	$34.75	186,634
2021-10-25	$35.99	$36.21	$35.54	$35.84	$34.23	125,599
2021-10-22	$35.75	$36.37	$35.58	$35.59	$33.99	256,371
2021-10-21	$35.76	$36.09	$35.47	$35.74	$34.13	259,288
2021-10-20	$36.06	$36.33	$35.90	$36.09	$34.47	89,731
2021-10-19	$36.23	$36.70	$36.07	$36.10	$34.47	211,374
2021-10-18	$36.29	$36.32	$35.89	$36.12	$34.49	192,759
2021-10-15	$36.43	$37.00	$36.00	$36.74	$35.09	358,275
2021-10-14	$35.61	$36.32	$35.45	$36.28	$34.65	327,881
2021-10-13	$34.99	$35.51	$34.91	$35.35	$33.76	502,079
2021-10-12	$35.38	$35.45	$34.97	$35.00	$33.42	144,985
2021-10-11	$35.62	$35.69	$35.29	$35.33	$33.74	195,011
2021-10-08	$35.42	$35.64	$35.17	$35.53	$33.93	146,556
2021-10-07	$34.71	$35.52	$34.71	$35.32	$33.73	606,159
2021-10-06	$34.87	$34.96	$34.14	$34.49	$32.94	282,904
2021-10-05	$35.05	$35.33	$34.71	$35.20	$33.62	479,454
2021-10-04	$34.88	$35.27	$34.85	$34.99	$33.41	187,530
2021-10-01	$34.73	$35.40	$34.47	$34.99	$33.41	378,100
2021-09-30	$34.45	$34.70	$33.98	$34.62	$33.06	471,222
2021-09-29	$34.11	$34.48	$33.61	$34.38	$32.83	198,039
2021-09-28	$33.99	$34.07	$33.25	$34.02	$32.49	388,415
2021-09-27	$32.48	$34.21	$32.45	$34.14	$32.54	563,736
2021-09-24	$32.21	$32.51	$32.01	$32.34	$30.82	282,504
2021-09-23	$32.13	$32.56	$31.92	$32.31	$30.79	163,575
2021-09-22	$31.84	$32.24	$31.84	$32.00	$30.50	113,220
2021-09-21	$32.40	$32.40	$31.69	$31.73	$30.24	196,315
2021-09-20	$31.99	$32.30	$31.84	$32.19	$30.68	198,801
2021-09-17	$32.43	$32.76	$32.05	$32.42	$30.90	694,579
2021-09-16	$32.55	$32.95	$32.30	$32.60	$31.07	152,650
2021-09-15	$32.34	$32.85	$32.34	$32.71	$31.18	182,538
2021-09-14	$32.39	$32.39	$31.88	$32.29	$30.78	124,607
2021-09-13	$32.72	$32.95	$31.89	$32.36	$30.84	351,840
2021-09-10	$32.80	$32.85	$32.59	$32.75	$31.21	286,241
2021-09-09	$32.64	$32.72	$32.25	$32.71	$31.18	226,505
2021-09-08	$32.70	$32.91	$32.26	$32.84	$31.30	158,989
2021-09-07	$32.84	$33.24	$32.64	$32.78	$31.24	155,444
2021-09-03	$32.89	$33.36	$32.65	$32.96	$31.41	89,034
2021-09-02	$33.62	$33.62	$32.80	$32.89	$31.35	215,423
2021-09-01	$33.52	$33.77	$33.21	$33.62	$32.04	304,707
2021-08-31	$32.99	$33.30	$32.99	$33.25	$31.69	191,061
2021-08-30	$32.65	$33.24	$32.48	$33.04	$31.49	163,255
2021-08-27	$31.94	$32.74	$31.94	$32.74	$31.20	126,257
2021-08-26	$32.56	$32.59	$31.94	$31.95	$30.45	109,798
2021-08-25	$32.72	$32.76	$32.35	$32.54	$31.01	173,468
2021-08-24	$32.85	$32.93	$32.62	$32.74	$31.20	161,162
2021-08-23	$32.79	$32.99	$32.46	$32.57	$31.04	199,944
2021-08-20	$32.62	$32.98	$32.30	$32.61	$31.08	254,268
2021-08-19	$32.49	$32.81	$32.13	$32.80	$31.26	375,814
2021-08-18	$31.32	$32.96	$31.32	$32.64	$31.11	309,714
2021-08-17	$31.42	$31.42	$30.89	$31.32	$29.85	170,032
2021-08-16	$31.60	$32.00	$31.35	$31.76	$30.27	141,412
2021-08-13	$30.40	$31.41	$30.40	$31.41	$29.94	287,266
2021-08-12	$30.99	$31.93	$30.14	$30.40	$28.97	836,848
2021-08-11	$28.86	$29.09	$28.75	$28.98	$27.62	101,850
2021-08-10	$27.96	$28.68	$27.96	$28.68	$27.33	197,968
2021-08-09	$28.01	$28.23	$27.73	$27.93	$26.62	104,196
2021-08-06	$28.40	$28.66	$27.64	$27.91	$26.60	162,445
2021-08-05	$29.52	$29.69	$28.39	$28.39	$27.06	198,759
2021-08-04	$28.64	$29.38	$28.40	$29.22	$27.85	228,236
2021-08-03	$28.60	$28.60	$28.03	$28.41	$27.08	171,960
2021-08-02	$28.96	$29.09	$28.35	$28.53	$27.19	231,799
2021-07-30	$29.18	$29.32	$28.38	$28.45	$27.12	249,500
2021-07-29	$29.21	$29.39	$29.06	$29.18	$27.81	341,615
2021-07-28	$29.05	$29.22	$28.53	$29.06	$27.70	167,092
2021-07-27	$28.98	$29.13	$28.80	$28.99	$27.63	197,559
2021-07-26	$29.06	$29.21	$28.90	$29.04	$27.68	104,012
2021-07-23	$28.97	$29.28	$28.97	$29.02	$27.66	164,263
2021-07-22	$29.43	$29.59	$28.97	$29.00	$27.64	200,029
2021-07-21	$30.21	$30.33	$29.47	$29.49	$28.11	254,899
2021-07-20	$29.24	$30.36	$29.24	$30.02	$28.61	146,230
2021-07-19	$29.74	$29.74	$29.08	$29.18	$27.81	166,107
2021-07-16	$30.43	$30.43	$29.97	$30.14	$28.73	223,133
2021-07-15	$30.28	$30.52	$29.91	$30.30	$28.88	423,056
2021-07-14	$30.05	$30.43	$29.79	$30.33	$28.91	308,345
2021-07-13	$30.15	$30.32	$29.77	$29.88	$28.48	207,397
2021-07-12	$30.23	$30.58	$30.00	$30.19	$28.77	200,899
2021-07-09	$29.70	$30.48	$29.70	$30.30	$28.88	327,987
2021-07-08	$28.75	$29.63	$28.75	$29.50	$28.12	299,336
2021-07-07	$28.75	$29.37	$28.40	$29.29	$27.92	207,748
2021-07-06	$29.64	$29.73	$28.65	$28.91	$27.55	202,748
2021-07-02	$28.22	$29.90	$27.81	$29.75	$28.35	343,852
2021-07-01	$29.00	$29.00	$28.12	$28.24	$26.92	195,936
2021-06-30	$28.40	$28.83	$28.27	$28.80	$27.45	210,862
2021-06-29	$28.94	$29.18	$28.28	$28.28	$26.95	200,761
2021-06-28	$29.14	$29.40	$28.74	$28.89	$27.53	221,531
2021-06-25	$29.48	$29.71	$29.33	$29.36	$27.91	207,838
2021-06-24	$28.77	$29.40	$28.77	$29.20	$27.76	292,092
2021-06-23	$28.78	$29.24	$28.69	$28.77	$27.35	86,505
2021-06-22	$29.35	$29.35	$28.69	$28.70	$27.29	222,261
2021-06-21	$29.34	$29.63	$29.23	$29.37	$27.92	211,128
2021-06-18	$29.25	$29.68	$29.17	$29.17	$27.73	391,939
2021-06-17	$30.40	$30.41	$29.45	$29.54	$28.08	187,172
2021-06-16	$30.15	$30.58	$29.94	$30.25	$28.76	221,303
2021-06-15	$31.41	$31.41	$29.71	$30.24	$28.75	323,583
2021-06-14	$31.27	$31.98	$31.27	$31.42	$29.87	575,524
2021-06-11	$31.25	$31.31	$30.87	$31.26	$29.72	260,668
2021-06-10	$31.39	$31.64	$31.16	$31.28	$29.74	497,106
2021-06-09	$31.11	$31.52	$31.11	$31.28	$29.74	516,027
2021-06-08	$30.50	$31.31	$30.42	$31.20	$29.66	331,347
2021-06-07	$31.22	$31.28	$30.28	$30.70	$29.19	331,656
2021-06-04	$31.50	$31.97	$30.97	$31.19	$29.65	440,888
2021-06-03	$30.58	$31.48	$30.58	$31.36	$29.81	326,832
2021-06-02	$30.82	$31.26	$30.49	$30.78	$29.26	481,634
2021-06-01	$30.29	$30.90	$30.29	$30.77	$29.25	219,076
2021-05-28	$30.06	$30.69	$29.78	$30.02	$28.54	129,209
2021-05-27	$29.46	$30.18	$29.37	$30.00	$28.52	369,257
2021-05-26	$29.18	$29.44	$29.08	$29.30	$27.86	87,235
2021-05-25	$29.49	$29.65	$29.07	$29.16	$27.72	134,249
2021-05-24	$29.58	$29.87	$29.26	$29.46	$28.01	162,688
2021-05-21	$30.11	$30.45	$29.45	$29.48	$28.03	120,352
2021-05-20	$30.25	$30.25	$29.39	$30.00	$28.52	229,517
2021-05-19	$30.44	$30.64	$30.26	$30.47	$28.97	216,185
2021-05-18	$30.82	$31.42	$30.81	$30.81	$29.29	330,353
2021-05-17	$31.58	$31.76	$30.58	$30.80	$29.28	237,653
2021-05-14	$30.53	$31.88	$30.48	$31.82	$30.25	656,979
2021-05-13	$30.33	$30.81	$30.14	$30.27	$28.78	187,314
2021-05-12	$30.68	$31.22	$30.29	$30.29	$28.80	182,781
2021-05-11	$31.53	$31.63	$30.81	$30.88	$29.36	347,437
2021-05-10	$30.79	$32.17	$30.51	$31.95	$30.38	416,624
2021-05-07	$30.03	$31.28	$29.99	$30.71	$29.20	342,582
2021-05-06	$29.12	$30.10	$29.10	$30.10	$28.62	230,104
2021-05-05	$30.28	$30.41	$28.71	$29.15	$27.71	346,500
2021-05-04	$28.99	$29.35	$28.22	$28.72	$27.30	383,241
2021-05-03	$30.07	$30.39	$28.72	$29.00	$27.57	574,296
2021-04-30	$30.66	$30.66	$29.86	$29.93	$28.46	177,104
2021-04-29	$31.60	$31.60	$30.59	$30.85	$29.33	160,924
2021-04-28	$32.11	$32.40	$31.49	$31.49	$29.94	183,899
2021-04-27	$31.76	$32.11	$31.43	$31.87	$30.30	270,161
2021-04-26	$31.82	$31.90	$31.50	$31.50	$29.95	95,640
2021-04-23	$32.27	$32.30	$31.62	$31.62	$30.06	189,790
2021-04-22	$32.69	$32.85	$32.04	$32.14	$30.56	189,616
2021-04-21	$32.40	$32.84	$32.19	$32.67	$31.06	252,189
2021-04-20	$32.91	$32.98	$32.25	$32.36	$30.77	283,189
2021-04-19	$33.78	$33.78	$32.78	$33.14	$31.51	207,236
2021-04-16	$33.52	$34.16	$33.49	$33.85	$32.18	197,610
2021-04-15	$33.09	$33.60	$32.90	$33.56	$31.91	138,587
2021-04-14	$32.47	$33.22	$32.43	$32.97	$31.35	180,242
2021-04-13	$32.34	$32.53	$32.02	$32.36	$30.77	99,611
2021-04-12	$33.08	$33.50	$32.32	$32.45	$30.85	122,395
2021-04-09	$33.04	$33.33	$32.97	$33.24	$31.60	174,858
2021-04-08	$32.83	$33.32	$32.79	$33.22	$31.58	184,439
2021-04-07	$32.61	$33.08	$32.59	$32.80	$31.18	88,825
2021-04-06	$32.41	$32.72	$32.41	$32.58	$30.97	104,110
2021-04-05	$32.22	$32.80	$32.07	$32.56	$30.96	316,498
2021-04-01	$32.09	$32.09	$31.68	$31.98	$30.40	89,805
2021-03-31	$31.83	$32.40	$31.72	$31.99	$30.35	237,068
2021-03-30	$32.25	$32.25	$31.63	$31.96	$30.32	131,117
2021-03-29	$31.80	$32.22	$31.34	$32.06	$30.41	201,208
2021-03-26	$33.30	$33.58	$31.86	$32.07	$30.42	341,534
2021-03-25	$32.41	$33.04	$32.27	$33.02	$31.32	127,380
2021-03-24	$33.18	$33.42	$32.61	$32.62	$30.94	128,549
2021-03-23	$32.93	$33.48	$32.86	$32.92	$31.23	161,288
2021-03-22	$33.12	$33.18	$32.05	$33.10	$31.40	243,143
2021-03-19	$33.50	$33.82	$33.16	$33.47	$31.75	319,203
2021-03-18	$33.85	$33.90	$33.42	$33.58	$31.85	179,778
2021-03-17	$33.94	$34.19	$33.81	$34.07	$32.32	167,208
2021-03-16	$34.61	$34.86	$34.04	$34.12	$32.37	166,792
2021-03-15	$34.24	$34.68	$34.14	$34.57	$32.79	217,804
2021-03-12	$34.47	$34.65	$33.99	$34.39	$32.62	128,437
2021-03-11	$34.31	$34.82	$34.23	$34.54	$32.77	221,432
2021-03-10	$33.82	$34.17	$33.62	$34.09	$32.34	194,617
2021-03-09	$33.21	$34.00	$32.90	$33.49	$31.77	298,500
2021-03-08	$33.30	$33.58	$32.86	$33.01	$31.31	187,477
2021-03-05	$33.69	$34.06	$32.99	$33.41	$31.69	192,743
2021-03-04	$33.56	$34.16	$33.06	$33.25	$31.54	301,459
2021-03-03	$33.52	$33.74	$33.34	$33.49	$31.77	168,069
2021-03-02	$34.15	$34.15	$33.60	$33.68	$31.95	219,994
2021-03-01	$33.98	$34.78	$33.92	$34.36	$32.59	205,009
2021-02-26	$33.20	$33.69	$32.83	$33.45	$31.73	334,883
2021-02-25	$35.72	$35.72	$33.30	$33.41	$31.69	780,986
2021-02-24	$35.85	$36.09	$35.46	$35.88	$34.04	559,577
2021-02-23	$35.47	$36.00	$35.09	$35.79	$33.95	239,486
2021-02-22	$35.25	$35.41	$34.91	$35.31	$33.50	792,413
2021-02-19	$35.65	$35.73	$34.99	$35.53	$33.70	177,390
2021-02-18	$35.70	$35.84	$35.30	$35.48	$33.66	129,164
2021-02-17	$35.74	$36.01	$35.52	$35.88	$34.04	98,201
2021-02-16	$36.78	$37.01	$35.78	$35.90	$34.06	330,481
2021-02-12	$36.29	$36.52	$35.86	$36.45	$34.58	179,341
2021-02-11	$36.63	$36.93	$35.90	$36.05	$34.20	128,442
2021-02-10	$36.71	$37.16	$36.38	$36.52	$34.64	111,784
2021-02-09	$36.67	$36.83	$36.15	$36.48	$34.61	256,932
2021-02-08	$36.81	$37.09	$36.51	$36.76	$34.87	184,758
2021-02-05	$36.50	$36.86	$36.12	$36.44	$34.57	128,866
2021-02-04	$36.34	$36.34	$35.38	$35.96	$34.11	173,645
2021-02-03	$36.59	$36.96	$36.24	$36.24	$34.38	123,182
2021-02-02	$36.41	$37.15	$36.41	$36.64	$34.76	162,605
2021-02-01	$35.54	$36.37	$35.54	$35.87	$34.03	150,429
2021-01-29	$34.71	$36.18	$34.40	$35.19	$33.38	340,951
2021-01-28	$33.95	$35.00	$33.95	$34.76	$32.97	262,577
2021-01-27	$34.30	$34.54	$33.65	$33.88	$32.14	315,389
2021-01-26	$35.22	$35.42	$34.34	$34.54	$32.77	344,189
2021-01-25	$35.94	$36.33	$34.92	$35.06	$33.26	277,791
2021-01-22	$37.17	$37.17	$36.17	$36.17	$34.31	240,000
2021-01-21	$38.88	$38.92	$37.05	$37.60	$35.67	155,810
2021-01-20	$38.80	$38.93	$38.36	$38.81	$36.82	118,536
2021-01-19	$38.85	$39.49	$38.48	$38.50	$36.52	200,660
2021-01-15	$39.35	$39.35	$38.62	$38.76	$36.77	96,532
2021-01-14	$39.50	$40.00	$39.32	$39.80	$37.75	194,413
2021-01-13	$40.00	$40.00	$39.28	$39.41	$37.39	91,214
2021-01-12	$38.80	$39.91	$38.80	$39.86	$37.81	302,103
2021-01-11	$39.36	$39.50	$38.38	$38.77	$36.78	153,738
2021-01-08	$40.11	$40.11	$39.39	$39.89	$37.84	237,190
2021-01-07	$40.65	$41.06	$39.68	$39.71	$37.67	240,502
2021-01-06	$39.91	$40.61	$39.73	$40.26	$38.19	131,963
2021-01-05	$39.51	$39.58	$39.09	$39.51	$37.48	125,647
2021-01-04	$40.16	$40.79	$39.41	$39.65	$37.61	131,278
2020-12-31	$40.75	$40.90	$39.56	$40.18	$38.12	58,682
2020-12-30	$40.76	$41.54	$40.76	$40.95	$38.85	86,570
2020-12-29	$40.28	$40.60	$39.73	$40.51	$38.43	315,371
2020-12-28	$40.35	$40.74	$40.18	$40.60	$38.21	90,875
2020-12-24	$40.06	$40.38	$39.81	$40.28	$37.91	36,056
2020-12-23	$40.32	$40.40	$39.65	$40.04	$37.68	131,028
2020-12-22	$39.90	$40.71	$39.56	$40.08	$37.72	347,684
2020-12-21	$41.17	$41.83	$39.60	$39.71	$37.37	439,242
2020-12-18	$41.28	$42.00	$40.40	$41.98	$39.51	484,809
2020-12-17	$40.99	$41.40	$40.52	$41.28	$38.85	161,734
2020-12-16	$40.70	$40.93	$39.78	$40.82	$38.42	225,924
2020-12-15	$38.91	$40.74	$38.68	$40.66	$38.27	462,171
2020-12-14	$38.41	$38.68	$37.83	$38.55	$36.28	245,499
2020-12-11	$37.63	$38.66	$37.25	$37.89	$35.66	381,657
2020-12-10	$37.02	$38.85	$37.02	$38.10	$35.86	385,043
2020-12-09	$36.18	$37.82	$36.03	$37.34	$35.14	823,079
2020-12-08	$35.04	$36.21	$35.04	$36.05	$33.93	148,247
2020-12-07	$35.16	$35.95	$34.63	$35.38	$33.30	222,907
2020-12-04	$33.52	$35.41	$33.52	$35.22	$33.15	494,615
2020-12-03	$33.00	$33.50	$32.83	$33.41	$31.44	256,149
2020-12-02	$32.50	$32.96	$32.22	$32.94	$31.00	150,249
2020-12-01	$31.04	$32.30	$31.01	$32.30	$30.40	202,400
2020-11-30	$30.70	$31.30	$30.30	$30.45	$28.66	459,541
2020-11-27	$30.73	$30.88	$30.30	$30.79	$28.98	118,041
2020-11-25	$31.35	$31.44	$30.71	$30.85	$29.04	100,029
2020-11-24	$31.00	$31.43	$30.79	$31.34	$29.50	243,263
2020-11-23	$30.25	$30.65	$30.25	$30.39	$28.60	98,852
2020-11-20	$29.76	$30.38	$29.50	$30.18	$28.40	114,590
2020-11-19	$30.00	$30.26	$29.63	$29.87	$28.11	221,724
2020-11-18	$29.67	$30.66	$29.61	$30.24	$28.46	429,425
2020-11-17	$30.76	$30.76	$29.46	$29.61	$27.87	317,080
2020-11-16	$30.08	$31.14	$29.48	$31.13	$29.30	163,167
2020-11-13	$29.27	$29.69	$28.98	$29.22	$27.50	135,022
2020-11-12	$29.22	$29.30	$28.20	$28.84	$27.14	213,732
2020-11-11	$29.33	$29.45	$29.13	$29.35	$27.62	77,793
2020-11-10	$29.37	$29.39	$29.03	$29.28	$27.56	167,242
2020-11-09	$28.86	$29.75	$28.64	$29.16	$27.44	475,823
2020-11-06	$26.63	$27.24	$26.63	$27.24	$25.64	213,632
2020-11-05	$26.55	$27.18	$26.55	$27.00	$25.41	116,797
2020-11-04	$26.26	$26.78	$26.24	$26.30	$24.75	77,606
2020-11-03	$26.20	$26.39	$25.85	$26.27	$24.72	102,867
2020-11-02	$25.51	$26.16	$25.40	$25.73	$24.22	98,011
2020-10-30	$24.65	$25.49	$24.50	$25.49	$23.99	186,384
2020-10-29	$24.96	$25.00	$24.18	$24.77	$23.31	185,164
2020-10-28	$25.81	$25.95	$25.01	$25.05	$23.58	288,535
2020-10-27	$26.81	$26.87	$26.32	$26.34	$24.79	237,206
2020-10-26	$26.35	$27.02	$26.02	$26.94	$25.36	184,561
2020-10-23	$26.40	$26.68	$26.10	$26.68	$25.11	200,578
2020-10-22	$26.95	$27.12	$26.18	$26.23	$24.69	331,748
2020-10-21	$26.94	$27.22	$26.74	$26.99	$25.40	211,670
2020-10-20	$26.49	$26.96	$26.22	$26.93	$25.35	161,697
2020-10-19	$25.71	$26.32	$25.50	$26.20	$24.66	150,448
2020-10-16	$25.32	$25.64	$25.17	$25.53	$24.03	126,263
2020-10-15	$25.36	$25.45	$25.02	$25.27	$23.78	287,003
2020-10-14	$25.12	$25.81	$24.88	$25.67	$24.16	318,973
2020-10-13	$25.73	$25.91	$25.13	$25.27	$23.78	424,435
2020-10-12	$26.36	$26.36	$25.45	$25.80	$24.28	128,012
2020-10-09	$26.22	$26.42	$26.21	$26.33	$24.78	121,706
2020-10-08	$25.86	$26.16	$25.77	$26.03	$24.50	163,950
2020-10-07	$26.10	$26.18	$25.52	$25.67	$24.16	178,743
2020-10-06	$26.41	$26.53	$25.87	$25.88	$24.36	141,830
2020-10-05	$26.17	$26.31	$25.89	$26.08	$24.55	82,008
2020-10-02	$25.15	$25.94	$25.11	$25.85	$24.33	54,352
2020-10-01	$25.66	$25.93	$25.51	$25.66	$24.15	86,963
2020-09-30	$25.25	$25.63	$25.08	$25.55	$24.05	209,191
2020-09-29	$25.64	$25.72	$24.92	$25.04	$23.57	302,377
2020-09-28	$25.99	$26.31	$25.48	$25.70	$24.19	249,140
2020-09-25	$25.79	$26.07	$25.66	$25.90	$24.09	199,396
2020-09-24	$25.62	$26.47	$25.32	$26.13	$24.30	200,071
2020-09-23	$26.20	$26.33	$25.47	$25.70	$23.90	217,990
2020-09-22	$26.91	$27.05	$26.17	$26.17	$24.34	187,033
2020-09-21	$26.71	$26.86	$26.32	$26.78	$24.91	311,255
2020-09-18	$27.22	$27.48	$26.86	$27.14	$25.24	807,743
2020-09-17	$27.53	$27.86	$27.22	$27.36	$25.45	99,176
2020-09-16	$27.56	$27.93	$27.31	$27.77	$25.83	249,848
2020-09-15	$27.84	$28.11	$27.50	$27.56	$25.63	350,630
2020-09-14	$28.26	$28.34	$27.70	$27.70	$25.76	431,029
2020-09-11	$28.52	$28.84	$27.94	$28.00	$26.04	379,384
2020-09-10	$29.75	$29.75	$28.43	$28.49	$26.50	324,340
2020-09-09	$29.44	$29.90	$29.42	$29.59	$27.52	148,064
2020-09-08	$29.47	$29.54	$29.01	$29.14	$27.10	151,176
2020-09-04	$30.19	$30.32	$29.32	$29.89	$27.80	193,463
2020-09-03	$30.18	$30.37	$29.32	$29.79	$27.71	183,137
2020-09-02	$30.10	$30.88	$30.09	$30.23	$28.11	402,105
2020-09-01	$28.35	$30.26	$28.11	$30.19	$28.08	282,399
2020-08-31	$28.70	$28.70	$27.95	$28.06	$26.10	188,963
2020-08-28	$28.40	$28.89	$28.33	$28.76	$26.75	155,790
2020-08-27	$28.22	$28.50	$27.84	$28.11	$26.14	186,493
2020-08-26	$28.00	$28.58	$27.70	$28.19	$26.22	211,052
2020-08-25	$27.65	$27.95	$27.14	$27.89	$25.94	131,361
2020-08-24	$26.76	$27.37	$26.76	$27.31	$25.40	203,296
2020-08-21	$26.80	$26.82	$26.43	$26.59	$24.73	256,222
2020-08-20	$26.24	$26.87	$26.11	$26.84	$24.96	151,003
2020-08-19	$26.54	$27.12	$26.39	$26.61	$24.75	204,027
2020-08-18	$25.83	$26.52	$25.83	$26.48	$24.63	221,774
2020-08-17	$26.25	$26.25	$25.43	$25.66	$23.86	226,465
2020-08-14	$26.49	$26.49	$26.19	$26.29	$24.45	106,838
2020-08-13	$26.05	$26.60	$26.05	$26.54	$24.68	156,349
2020-08-12	$27.01	$27.01	$26.07	$26.25	$24.41	341,168
2020-08-11	$27.28	$27.57	$26.57	$26.62	$24.76	357,404
2020-08-10	$25.51	$26.84	$25.51	$26.55	$24.69	331,390
2020-08-07	$26.04	$26.04	$24.90	$25.16	$23.40	646,211
2020-08-06	$25.68	$26.68	$25.55	$26.24	$24.40	799,188
2020-08-05	$26.69	$27.02	$26.34	$26.39	$24.54	378,631
2020-08-04	$27.04	$27.04	$26.31	$26.44	$24.59	329,000
2020-08-03	$27.90	$28.13	$27.10	$27.10	$25.20	247,349
2020-07-31	$28.20	$28.32	$27.55	$27.92	$25.97	634,131
2020-07-30	$28.01	$28.40	$27.65	$28.28	$26.30	206,323
2020-07-29	$27.82	$28.57	$27.77	$28.51	$26.51	411,432
2020-07-28	$28.60	$28.80	$28.10	$28.20	$26.23	252,962
2020-07-27	$27.90	$28.76	$27.77	$28.65	$26.64	287,556
2020-07-24	$27.89	$27.96	$27.50	$27.84	$25.89	197,302
2020-07-23	$27.60	$28.22	$27.45	$27.98	$26.02	229,392
2020-07-22	$27.28	$27.83	$27.04	$27.80	$25.85	192,175
2020-07-21	$26.01	$27.75	$26.01	$27.48	$25.56	435,309
2020-07-20	$26.60	$26.82	$25.80	$25.80	$23.99	310,706
2020-07-17	$27.36	$27.50	$26.51	$26.58	$24.72	369,242
2020-07-16	$26.87	$27.63	$26.78	$27.20	$25.30	338,661
2020-07-15	$27.49	$27.87	$27.05	$27.09	$25.19	471,731
2020-07-14	$27.19	$27.58	$26.84	$26.90	$25.02	793,070
2020-07-13	$28.38	$28.64	$27.32	$27.32	$25.41	557,768
2020-07-10	$27.34	$28.25	$27.34	$28.11	$26.14	316,787
2020-07-09	$28.49	$28.49	$27.25	$27.65	$25.71	536,908
2020-07-08	$27.47	$28.50	$27.47	$28.38	$26.39	451,865
2020-07-07	$27.21	$27.48	$26.92	$27.40	$25.48	363,573
2020-07-06	$28.07	$28.32	$27.30	$27.52	$25.59	642,292
2020-07-02	$27.54	$27.76	$26.99	$27.31	$25.40	351,150
2020-07-01	$26.51	$27.26	$26.22	$26.69	$24.82	598,422
2020-06-30	$25.96	$26.51	$25.73	$26.31	$24.47	397,386
2020-06-29	$26.21	$26.56	$25.85	$26.23	$24.39	213,678
2020-06-26	$26.15	$26.79	$25.89	$26.39	$24.25	507,338
2020-06-25	$26.10	$26.84	$26.01	$26.58	$24.42	580,990
2020-06-24	$26.32	$26.58	$26.08	$26.36	$24.22	576,740
2020-06-23	$26.55	$27.20	$26.05	$26.70	$24.53	768,722
2020-06-22	$27.21	$27.37	$25.57	$26.08	$23.96	658,921
2020-06-19	$27.93	$28.27	$27.40	$27.40	$25.18	999,403
2020-06-18	$27.25	$27.85	$27.25	$27.36	$25.14	298,478
2020-06-17	$27.53	$27.84	$27.11	$27.66	$25.42	498,629
2020-06-16	$29.28	$30.13	$27.37	$27.47	$25.24	920,394
2020-06-15	$27.17	$29.40	$27.00	$29.03	$26.68	351,078
2020-06-12	$28.32	$29.04	$27.77	$28.41	$26.11	467,716
2020-06-11	$28.00	$28.18	$26.91	$27.16	$24.96	612,094
2020-06-10	$31.35	$31.49	$29.49	$29.62	$27.22	847,671
2020-06-09	$32.74	$32.74	$31.50	$31.58	$29.02	896,990
2020-06-08	$33.54	$33.77	$32.29	$33.74	$31.00	628,671
2020-06-05	$32.37	$33.19	$31.59	$32.77	$30.11	1,068,180
2020-06-04	$29.60	$30.72	$29.23	$30.68	$28.19	575,221
2020-06-03	$28.36	$29.85	$28.36	$29.78	$27.36	575,904
2020-06-02	$27.47	$28.17	$27.42	$27.79	$25.54	293,456
2020-06-01	$25.82	$27.75	$25.82	$27.00	$24.81	408,608
2020-05-29	$25.62	$25.92	$24.96	$25.86	$23.76	742,450
2020-05-28	$25.90	$26.36	$25.15	$25.77	$23.68	528,698
2020-05-27	$25.07	$25.64	$24.03	$25.63	$23.55	840,243
2020-05-26	$23.98	$24.59	$23.62	$24.27	$22.30	1,007,077
2020-05-22	$23.48	$23.48	$22.91	$23.06	$21.19	251,407
2020-05-21	$23.67	$23.84	$23.14	$23.55	$21.64	744,997
2020-05-20	$23.31	$23.54	$22.65	$23.47	$21.57	959,381
2020-05-19	$23.94	$24.01	$22.91	$22.92	$21.06	967,159
2020-05-18	$23.50	$24.22	$22.84	$24.01	$22.06	1,041,625
2020-05-15	$22.14	$22.85	$22.01	$22.81	$20.96	678,823
2020-05-14	$22.03	$22.64	$21.54	$22.48	$20.66	834,232
2020-05-13	$24.08	$24.11	$22.36	$22.56	$20.73	558,241
2020-05-12	$24.69	$24.81	$23.90	$23.96	$22.02	711,813
2020-05-11	$24.59	$24.76	$23.90	$24.53	$22.54	710,118
2020-05-08	$25.35	$25.63	$24.78	$25.00	$22.97	858,969
2020-05-07	$24.16	$24.99	$23.98	$24.69	$22.69	910,396
2020-05-06	$24.29	$24.72	$23.62	$23.90	$21.96	669,937
2020-05-05	$24.56	$25.88	$24.27	$24.37	$22.39	1,092,358
2020-05-04	$24.63	$25.45	$24.45	$25.35	$23.29	642,793
2020-05-01	$25.47	$25.47	$23.59	$25.08	$23.05	349,036
2020-04-30	$25.67	$26.49	$25.28	$26.10	$23.98	668,377
2020-04-29	$26.46	$26.86	$25.60	$26.02	$23.91	958,474
2020-04-28	$25.06	$25.51	$24.36	$25.32	$23.27	358,829
2020-04-27	$24.35	$25.19	$24.06	$24.42	$22.44	322,714
2020-04-24	$24.44	$24.73	$23.97	$24.02	$22.07	565,495
2020-04-23	$24.50	$24.92	$24.08	$24.25	$22.28	819,602
2020-04-22	$24.99	$25.47	$24.20	$24.30	$22.33	837,944
2020-04-21	$26.01	$26.62	$24.53	$24.85	$22.83	964,492
2020-04-20	$27.07	$28.28	$26.40	$27.31	$25.09	283,971
2020-04-17	$28.19	$28.49	$27.06	$27.90	$25.64	323,671
2020-04-16	$27.83	$28.41	$26.95	$27.20	$24.99	430,662
2020-04-15	$27.53	$28.52	$26.79	$28.14	$25.86	398,597
2020-04-14	$28.24	$29.48	$28.16	$28.45	$26.14	467,329
2020-04-13	$27.91	$27.91	$26.66	$27.68	$25.43	306,005
2020-04-09	$27.99	$29.88	$27.62	$27.92	$25.66	469,267
2020-04-08	$26.84	$27.58	$26.38	$26.93	$24.75	439,318
2020-04-07	$27.91	$28.73	$26.39	$26.52	$24.37	669,981
2020-04-06	$25.62	$27.18	$25.50	$26.35	$24.21	618,358
2020-04-03	$24.27	$24.70	$23.57	$24.36	$22.38	378,660
2020-04-02	$23.56	$24.80	$22.98	$24.16	$22.20	476,006
2020-04-01	$23.90	$24.80	$23.21	$23.62	$21.70	729,948
2020-03-31	$24.24	$25.10	$24.09	$24.96	$22.94	732,022
2020-03-30	$23.13	$24.59	$23.03	$24.16	$22.20	771,496
2020-03-27	$24.33	$25.06	$22.05	$23.52	$21.61	1,019,598
2020-03-26	$22.99	$28.44	$22.86	$26.24	$24.11	1,314,578
2020-03-25	$17.54	$23.10	$17.50	$22.36	$20.55	1,085,376
2020-03-24	$17.07	$17.57	$16.85	$17.31	$15.91	1,444,048
2020-03-23	$18.81	$18.81	$16.27	$16.57	$15.23	576,212
2020-03-20	$19.51	$20.79	$18.19	$19.02	$17.48	1,465,063
2020-03-19	$20.31	$21.11	$18.49	$19.03	$17.49	812,481
2020-03-18	$23.32	$23.52	$18.68	$20.53	$18.86	755,832
2020-03-17	$23.81	$25.57	$23.00	$24.55	$22.56	910,701
2020-03-16	$26.93	$26.93	$23.23	$23.27	$21.38	743,847
2020-03-13	$30.21	$31.33	$27.61	$29.22	$26.85	949,951
2020-03-12	$31.43	$31.74	$27.36	$29.01	$26.66	796,020
2020-03-11	$35.60	$35.60	$32.74	$33.09	$30.41	402,275
2020-03-10	$35.48	$36.94	$34.50	$36.61	$33.64	665,948
2020-03-09	$39.65	$39.65	$34.20	$34.48	$31.68	944,607
2020-03-06	$43.77	$43.90	$42.61	$42.61	$39.15	338,770
2020-03-05	$45.32	$45.50	$44.20	$44.65	$41.03	572,365
2020-03-04	$45.61	$46.35	$44.76	$46.01	$42.28	998,435
2020-03-03	$46.74	$47.93	$45.00	$45.02	$41.37	1,036,659
2020-03-02	$47.66	$48.30	$46.57	$46.59	$42.81	709,042
2020-02-28	$47.65	$47.66	$45.64	$47.48	$43.63	587,378
2020-02-27	$47.90	$49.17	$47.04	$48.35	$44.43	370,483
2020-02-26	$49.56	$49.87	$48.67	$48.93	$44.96	480,998
2020-02-25	$48.43	$49.53	$48.43	$48.98	$45.01	793,434
2020-02-24	$49.09	$49.22	$48.40	$48.42	$44.49	1,266,962
2020-02-21	$48.14	$52.82	$47.87	$50.21	$46.14	1,954,808
2020-02-20	$55.24	$55.29	$54.35	$54.40	$49.99	348,378
2020-02-19	$54.60	$55.35	$54.48	$55.33	$50.84	284,932
2020-02-18	$54.51	$54.75	$53.90	$54.53	$50.11	419,386
2020-02-14	$55.17	$55.38	$54.60	$54.80	$50.35	189,951
2020-02-13	$54.87	$55.07	$54.56	$54.95	$50.49	125,655
2020-02-12	$54.74	$55.11	$54.45	$54.96	$50.50	235,113
2020-02-11	$55.19	$55.28	$54.29	$54.56	$50.13	339,071
2020-02-10	$55.23	$55.23	$54.64	$55.06	$50.59	272,073
2020-02-07	$55.28	$55.45	$54.84	$55.40	$50.91	194,462
2020-02-06	$55.20	$55.57	$54.79	$55.49	$50.99	143,142
2020-02-05	$55.02	$55.48	$54.69	$54.93	$50.47	151,221
2020-02-04	$53.67	$54.64	$53.42	$54.61	$50.18	243,440
2020-02-03	$52.43	$53.01	$52.20	$53.00	$48.70	223,677
2020-01-31	$52.83	$52.97	$52.37	$52.47	$48.21	247,760
2020-01-30	$53.00	$53.59	$52.91	$53.31	$48.99	196,035
2020-01-29	$53.57	$53.57	$53.07	$53.40	$49.07	119,151
2020-01-28	$52.97	$53.47	$52.78	$53.42	$49.09	238,220
2020-01-27	$52.98	$53.56	$52.61	$52.65	$48.38	621,243
2020-01-24	$54.17	$54.34	$53.44	$54.03	$49.65	255,919
2020-01-23	$54.33	$54.53	$53.75	$54.12	$49.73	183,595
2020-01-22	$54.39	$54.86	$54.31	$54.63	$50.20	233,798
2020-01-21	$54.40	$54.56	$54.02	$54.21	$49.81	329,049
2020-01-17	$54.55	$55.02	$54.55	$54.96	$50.50	198,968
2020-01-16	$54.20	$54.30	$53.72	$54.23	$49.83	203,473
2020-01-15	$53.94	$54.59	$53.45	$54.01	$49.63	359,004
2020-01-14	$54.29	$54.29	$53.34	$54.14	$49.75	301,799
2020-01-13	$54.09	$54.53	$53.70	$54.50	$50.08	239,978
2020-01-10	$54.70	$54.88	$53.82	$54.00	$49.62	191,426
2020-01-09	$55.96	$55.96	$53.91	$54.47	$50.05	398,852
2020-01-08	$55.43	$56.10	$55.34	$55.94	$51.40	353,949
2020-01-07	$55.11	$55.80	$54.59	$55.50	$51.00	509,606
2020-01-06	$54.79	$55.54	$54.71	$55.22	$50.74	386,771
2020-01-03	$54.82	$55.18	$53.96	$55.00	$50.54	809,345
2020-01-02	$55.06	$55.45	$54.55	$55.22	$50.74	125,267
2019-12-31	$54.78	$55.08	$54.53	$54.79	$50.35	83,659
2019-12-30	$54.78	$55.26	$54.36	$54.75	$50.31	148,709
2019-12-27	$55.21	$55.38	$54.60	$54.83	$50.38	176,026
2019-12-26	$55.19	$55.67	$54.76	$55.33	$50.84	75,292
2019-12-24	$55.00	$55.52	$54.55	$55.37	$50.59	120,935
2019-12-23	$55.01	$55.42	$54.56	$55.31	$50.53	253,768
2019-12-20	$55.84	$55.97	$54.91	$54.91	$50.17	298,669
2019-12-19	$55.02	$56.06	$54.20	$55.84	$51.02	440,132
2019-12-18	$54.15	$55.26	$53.86	$55.25	$50.48	211,870
2019-12-17	$54.31	$54.69	$53.55	$54.19	$49.51	287,289
2019-12-16	$52.99	$54.45	$52.57	$54.21	$49.53	343,032
2019-12-13	$52.43	$52.87	$52.20	$52.82	$48.26	288,681
2019-12-12	$51.80	$52.42	$51.75	$52.27	$47.76	494,999
2019-12-11	$51.01	$51.82	$50.98	$51.78	$47.31	374,204
2019-12-10	$51.00	$51.23	$50.70	$50.94	$46.54	469,955
2019-12-09	$51.00	$51.45	$50.91	$51.01	$46.60	166,152
2019-12-06	$50.83	$51.36	$50.52	$51.13	$46.71	350,521
2019-12-05	$49.90	$50.94	$49.59	$50.55	$46.18	668,914
2019-12-04	$48.65	$50.01	$48.45	$49.97	$45.65	316,020
2019-12-03	$48.17	$48.69	$47.90	$48.49	$44.30	361,710
2019-12-02	$48.30	$48.88	$48.04	$48.27	$44.10	320,685
2019-11-29	$48.27	$48.68	$47.81	$48.27	$44.10	283,948
2019-11-27	$49.09	$49.09	$47.63	$48.32	$44.15	515,109
2019-11-26	$50.46	$50.68	$48.52	$48.93	$44.70	663,282
2019-11-25	$51.19	$51.29	$50.63	$50.73	$46.35	238,009
2019-11-22	$51.46	$52.01	$51.00	$51.10	$46.69	203,980
2019-11-21	$50.53	$51.64	$50.34	$51.25	$46.82	276,880
2019-11-20	$50.86	$51.33	$50.24	$50.71	$46.33	230,014
2019-11-19	$51.46	$51.52	$50.63	$50.78	$46.39	346,732
2019-11-18	$52.24	$52.52	$51.04	$51.30	$46.87	227,624
2019-11-15	$51.36	$52.19	$51.13	$51.95	$47.46	251,763
2019-11-14	$51.63	$51.90	$50.97	$51.16	$46.74	278,146
2019-11-13	$52.36	$52.49	$51.01	$51.53	$47.08	419,994
2019-11-12	$53.41	$53.41	$52.44	$52.70	$48.15	320,615
2019-11-11	$53.33	$53.66	$52.92	$53.30	$48.70	100,692
2019-11-08	$54.31	$54.61	$53.08	$53.71	$49.07	174,878
2019-11-07	$54.67	$55.05	$54.03	$54.44	$49.74	345,236
2019-11-06	$54.66	$55.00	$54.10	$54.45	$49.75	182,116
2019-11-05	$53.95	$55.05	$53.73	$54.97	$50.22	249,705
2019-11-04	$53.54	$54.54	$53.14	$53.90	$49.24	291,572
2019-11-01	$52.30	$53.46	$51.68	$53.09	$48.50	271,667
2019-10-31	$51.77	$52.17	$51.11	$51.88	$47.40	198,571
2019-10-30	$52.38	$52.62	$51.47	$52.04	$47.55	245,078
2019-10-29	$51.64	$52.64	$51.57	$52.45	$47.92	187,009
2019-10-28	$52.00	$52.47	$51.77	$51.78	$47.31	138,174
2019-10-25	$51.25	$52.05	$50.67	$52.04	$47.55	299,829
2019-10-24	$50.92	$51.06	$50.29	$51.00	$46.60	268,186
2019-10-23	$49.50	$50.78	$49.33	$50.60	$46.23	346,845
2019-10-22	$50.11	$51.12	$49.68	$51.00	$46.60	534,234
2019-10-21	$49.67	$50.00	$49.64	$50.00	$45.68	214,946
2019-10-18	$49.46	$50.07	$49.44	$49.47	$45.20	140,596
2019-10-17	$49.19	$49.90	$49.08	$49.60	$45.32	226,714
2019-10-16	$48.87	$49.28	$48.29	$48.89	$44.67	187,345
2019-10-15	$49.44	$49.97	$48.91	$48.96	$44.73	252,511
2019-10-14	$49.86	$50.12	$49.26	$49.27	$45.01	151,239
2019-10-11	$50.65	$50.79	$49.86	$49.95	$45.64	171,100
2019-10-10	$49.75	$50.28	$49.39	$49.84	$45.54	168,223
2019-10-09	$49.77	$50.15	$49.37	$49.38	$45.11	157,979
2019-10-08	$49.73	$50.27	$49.36	$49.49	$45.22	174,317
2019-10-07	$50.45	$50.99	$50.01	$50.01	$45.69	135,923
2019-10-04	$50.60	$50.88	$50.17	$50.80	$46.41	203,991
2019-10-03	$49.40	$50.78	$49.40	$50.69	$46.31	242,860
2019-10-02	$49.36	$49.68	$48.51	$49.38	$45.11	171,498
2019-10-01	$49.64	$49.90	$48.82	$49.41	$45.14	190,519
2019-09-30	$50.48	$50.48	$49.20	$49.45	$45.18	154,691
2019-09-27	$50.67	$51.41	$49.96	$50.31	$45.96	161,680
2019-09-26	$50.86	$51.44	$50.60	$51.03	$46.62	201,722
2019-09-25	$50.84	$51.67	$49.85	$51.63	$46.87	278,981
2019-09-24	$50.73	$51.30	$50.13	$51.22	$46.50	468,709
2019-09-23	$50.20	$50.88	$49.78	$50.83	$46.15	146,345
2019-09-20	$50.95	$51.14	$49.97	$50.29	$45.66	301,152
2019-09-19	$51.04	$51.24	$50.48	$50.72	$46.05	116,607
2019-09-18	$50.92	$51.40	$50.14	$50.69	$46.02	163,462
2019-09-17	$50.75	$51.44	$50.52	$51.10	$46.39	461,749
2019-09-16	$49.52	$51.54	$49.52	$51.00	$46.30	432,823
2019-09-13	$50.94	$51.15	$49.56	$49.74	$45.16	171,762
2019-09-12	$50.92	$51.89	$50.60	$50.86	$46.17	251,815
2019-09-11	$49.47	$51.12	$49.17	$51.01	$46.31	432,422
2019-09-10	$49.16	$49.26	$48.30	$49.18	$44.65	372,522
2019-09-09	$50.00	$50.00	$49.11	$49.23	$44.69	294,862
2019-09-06	$49.55	$49.99	$49.52	$49.68	$45.10	375,887
2019-09-05	$50.00	$50.23	$48.85	$49.42	$44.87	652,257
2019-09-04	$50.00	$50.35	$49.73	$50.28	$45.65	277,694
2019-09-03	$49.09	$49.64	$48.27	$49.45	$44.89	224,306
2019-08-30	$50.00	$50.00	$49.43	$49.80	$45.21	111,256
2019-08-29	$49.16	$49.73	$48.94	$49.67	$45.09	101,362
2019-08-28	$48.56	$49.18	$48.49	$48.76	$44.27	148,671
2019-08-27	$49.38	$49.91	$48.80	$48.82	$44.32	204,489
2019-08-26	$49.03	$49.72	$48.16	$49.19	$44.66	131,551
2019-08-23	$49.96	$50.23	$48.61	$48.73	$44.24	225,355
2019-08-22	$50.59	$50.70	$49.86	$50.05	$45.44	172,649
2019-08-21	$51.89	$51.98	$50.61	$50.61	$45.95	318,804
2019-08-20	$51.31	$51.97	$51.16	$51.47	$46.73	310,109
2019-08-19	$51.41	$52.75	$51.41	$51.81	$47.04	252,554
2019-08-16	$50.61	$51.21	$50.20	$50.78	$46.10	431,173
2019-08-15	$49.76	$50.43	$49.19	$49.99	$45.38	350,023
2019-08-14	$50.33	$50.88	$49.52	$49.52	$44.96	407,001
2019-08-13	$49.58	$52.09	$49.58	$51.48	$46.74	450,332
2019-08-12	$49.77	$50.12	$49.16	$49.81	$45.22	418,778
2019-08-09	$50.59	$50.88	$50.16	$50.53	$45.87	364,846
2019-08-08	$50.00	$50.76	$49.80	$50.57	$45.91	488,165
2019-08-07	$48.07	$50.28	$48.07	$49.92	$45.32	301,077
2019-08-06	$47.98	$49.47	$47.98	$48.65	$44.17	807,206
2019-08-05	$47.62	$47.73	$46.34	$46.39	$42.12	256,865
2019-08-02	$47.66	$48.95	$47.51	$48.65	$44.17	201,677
2019-08-01	$49.56	$49.56	$48.15	$48.16	$43.72	265,070
2019-07-31	$49.81	$50.48	$48.85	$49.88	$45.28	316,485
2019-07-30	$49.93	$50.11	$49.49	$49.60	$45.03	88,476
2019-07-29	$50.86	$50.86	$50.14	$50.40	$45.76	121,733
2019-07-26	$51.39	$51.50	$50.75	$51.01	$46.31	118,407
2019-07-25	$51.93	$51.93	$50.79	$51.20	$46.48	184,226
2019-07-24	$52.62	$52.62	$51.50	$51.63	$46.87	250,588
2019-07-23	$51.92	$52.82	$51.52	$52.76	$47.90	248,786
2019-07-22	$52.36	$52.99	$51.84	$51.87	$47.09	204,595
2019-07-19	$51.68	$52.53	$51.49	$52.51	$47.67	185,471
2019-07-18	$52.48	$52.97	$51.17	$51.84	$47.06	146,851
2019-07-17	$52.72	$53.02	$52.35	$52.58	$47.73	200,793
2019-07-16	$52.00	$52.83	$51.62	$52.83	$47.96	190,474
2019-07-15	$51.62	$52.26	$51.24	$51.96	$47.17	185,619
2019-07-12	$51.66	$51.80	$51.39	$51.45	$46.71	185,186
2019-07-11	$51.06	$51.74	$51.04	$51.71	$46.94	99,786
2019-07-10	$50.83	$51.25	$50.81	$51.13	$46.42	114,559
2019-07-09	$50.21	$50.80	$49.67	$50.70	$46.03	112,783
2019-07-08	$50.89	$51.14	$50.49	$50.56	$45.90	155,797
2019-07-05	$50.62	$51.14	$50.34	$51.01	$46.31	134,509
2019-07-03	$50.60	$50.81	$50.15	$50.56	$45.90	96,095
2019-07-02	$51.11	$51.11	$50.45	$50.60	$45.94	221,159
2019-07-01	$51.90	$51.90	$51.00	$51.12	$46.41	147,612
2019-06-28	$51.05	$51.46	$50.87	$51.04	$46.34	216,427
2019-06-27	$51.67	$51.83	$50.82	$50.89	$46.20	177,947
2019-06-26	$51.08	$51.55	$51.08	$51.40	$46.66	338,765
2019-06-25	$51.24	$51.85	$51.03	$51.27	$46.24	252,506
2019-06-24	$50.88	$51.77	$50.56	$51.57	$46.52	153,588
2019-06-21	$50.67	$50.94	$50.26	$50.78	$45.80	579,349
2019-06-20	$51.23	$51.37	$50.66	$51.17	$46.15	375,035
2019-06-19	$49.82	$50.80	$49.55	$50.76	$45.78	494,435
2019-06-18	$48.19	$49.70	$48.19	$49.60	$44.74	620,930
2019-06-17	$48.52	$48.75	$48.00	$48.08	$43.37	167,038
2019-06-14	$48.99	$48.99	$47.85	$48.59	$43.83	163,699
2019-06-13	$48.96	$49.50	$48.96	$49.20	$44.38	144,360
2019-06-12	$50.05	$50.50	$49.11	$49.11	$44.30	348,128
2019-06-11	$49.16	$49.97	$49.08	$49.88	$44.99	223,705
2019-06-10	$48.74	$49.41	$48.63	$48.75	$43.97	154,553
2019-06-07	$48.62	$49.03	$48.32	$48.51	$43.76	111,033
2019-06-06	$47.31	$48.26	$47.16	$48.22	$43.49	159,031
2019-06-05	$48.42	$48.42	$47.53	$47.60	$42.93	209,068
2019-06-04	$46.59	$48.31	$46.59	$48.27	$43.54	738,944
2019-06-03	$47.23	$47.23	$45.73	$46.13	$41.61	330,371
2019-05-31	$46.17	$47.10	$45.67	$46.97	$42.37	243,634
2019-05-30	$46.47	$47.28	$46.44	$46.75	$42.17	406,168
2019-05-29	$44.88	$46.72	$44.70	$46.50	$41.94	299,907
2019-05-28	$45.52	$45.52	$44.66	$44.91	$40.51	354,858
2019-05-24	$45.09	$45.97	$45.09	$45.52	$41.06	128,156
2019-05-23	$45.47	$45.64	$45.15	$45.17	$40.74	191,737
2019-05-22	$45.87	$46.12	$45.65	$45.87	$41.37	122,799
2019-05-21	$46.03	$46.31	$45.63	$46.18	$41.65	239,906
2019-05-20	$46.03	$46.55	$45.69	$45.84	$41.35	182,256
2019-05-17	$46.52	$46.78	$46.01	$46.14	$41.62	238,434
2019-05-16	$47.86	$48.16	$47.13	$47.30	$42.66	265,767
2019-05-15	$47.29	$48.28	$47.29	$47.63	$42.96	195,598
2019-05-14	$47.99	$48.03	$47.55	$47.68	$43.01	263,932
2019-05-13	$49.02	$49.47	$47.55	$47.72	$43.04	517,313
2019-05-10	$48.99	$50.19	$48.88	$49.90	$45.01	334,430
2019-05-09	$48.17	$49.29	$48.05	$48.80	$44.02	456,048
2019-05-08	$47.86	$48.69	$47.85	$48.51	$43.76	337,523
2019-05-07	$48.11	$48.11	$47.24	$47.47	$42.82	453,403
2019-05-06	$47.08	$48.50	$47.08	$48.30	$43.57	372,297
2019-05-03	$49.55	$49.56	$48.38	$48.60	$43.84	542,872
2019-05-02	$50.00	$50.20	$48.98	$49.26	$44.43	357,095
2019-05-01	$50.81	$51.14	$50.12	$50.13	$45.22	157,083
2019-04-30	$51.20	$51.72	$50.36	$50.72	$45.75	698,936
2019-04-29	$52.82	$52.94	$51.70	$51.95	$46.86	352,193
2019-04-26	$52.86	$52.86	$52.19	$52.67	$47.51	222,096
2019-04-25	$52.46	$52.74	$52.18	$52.46	$47.32	225,749
2019-04-24	$53.12	$53.12	$51.92	$52.48	$47.34	399,524
2019-04-23	$53.54	$53.80	$52.58	$53.34	$48.11	254,609
2019-04-22	$53.02	$53.78	$52.73	$53.65	$48.39	369,552
2019-04-18	$52.71	$53.19	$52.50	$53.08	$47.88	166,831
2019-04-17	$53.61	$53.61	$52.25	$52.89	$47.71	167,178
2019-04-16	$52.61	$52.71	$51.33	$52.06	$46.96	430,095
2019-04-15	$53.57	$54.48	$52.21	$52.48	$47.34	278,620
2019-04-12	$54.51	$54.51	$53.70	$53.78	$48.51	213,946
2019-04-11	$54.75	$54.78	$53.54	$54.18	$48.87	431,458
2019-04-10	$55.06	$55.39	$54.84	$54.91	$49.53	183,080
2019-04-09	$55.18	$55.21	$54.66	$54.92	$49.54	378,729
2019-04-08	$54.30	$55.40	$54.04	$55.31	$49.89	245,056
2019-04-05	$53.37	$54.58	$53.06	$54.33	$49.01	353,835
2019-04-04	$52.31	$53.47	$51.86	$53.40	$47.86	508,041
2019-04-03	$52.15	$52.77	$51.77	$52.43	$47.00	375,678
2019-04-02	$51.08	$51.87	$50.75	$51.75	$46.39	288,069
2019-04-01	$51.63	$52.17	$50.89	$51.11	$45.81	187,380
2019-03-29	$51.34	$51.34	$50.72	$51.06	$45.77	298,196
2019-03-28	$50.76	$51.26	$50.69	$50.91	$45.63	478,918
2019-03-27	$51.90	$52.19	$50.60	$50.68	$45.43	574,963
2019-03-26	$51.79	$52.77	$51.79	$51.99	$46.60	270,214
2019-03-25	$51.97	$52.56	$51.46	$51.72	$46.36	138,581
2019-03-22	$53.89	$54.16	$51.60	$51.96	$46.57	398,388
2019-03-21	$52.94	$54.66	$52.94	$54.58	$48.92	353,020
2019-03-20	$52.66	$53.28	$52.39	$53.17	$47.66	598,624
2019-03-19	$52.17	$53.01	$51.66	$52.76	$47.29	688,513
2019-03-18	$51.34	$52.01	$50.70	$52.01	$46.62	540,216
2019-03-15	$51.00	$51.53	$50.78	$51.10	$45.80	882,198
2019-03-14	$50.09	$50.80	$49.41	$50.79	$45.53	463,689
2019-03-13	$48.82	$50.09	$48.81	$50.05	$44.86	647,517
2019-03-12	$48.63	$48.97	$48.23	$48.70	$43.65	283,330
2019-03-11	$47.52	$48.61	$47.52	$48.32	$43.31	284,518
2019-03-08	$48.27	$48.34	$47.03	$47.38	$42.47	170,198
2019-03-07	$48.77	$49.21	$48.27	$48.56	$43.53	367,119
2019-03-06	$48.71	$49.87	$48.45	$48.97	$43.89	542,056
2019-03-05	$48.48	$48.88	$48.01	$48.70	$43.65	203,083
2019-03-04	$48.12	$48.30	$47.75	$48.27	$43.27	459,904
2019-03-01	$48.55	$48.55	$47.38	$47.95	$42.98	290,939
2019-02-28	$48.35	$48.87	$48.26	$48.34	$43.33	380,027
2019-02-27	$48.53	$48.83	$48.02	$48.50	$43.47	265,908
2019-02-26	$47.97	$48.52	$47.97	$48.46	$43.44	353,244
2019-02-25	$48.13	$48.48	$47.88	$48.20	$43.20	485,183
2019-02-22	$46.95	$48.35	$46.71	$47.53	$42.60	850,468
2019-02-21	$45.82	$46.11	$45.12	$46.05	$41.28	215,908
2019-02-20	$45.47	$46.20	$45.34	$45.85	$41.10	262,027
2019-02-19	$45.30	$45.62	$44.86	$45.22	$40.53	293,987
2019-02-15	$45.64	$45.81	$45.32	$45.60	$40.87	209,748
2019-02-14	$44.68	$45.46	$44.41	$45.31	$40.61	314,510
2019-02-13	$45.52	$45.65	$44.73	$44.91	$40.25	245,687
2019-02-12	$44.57	$45.93	$44.57	$45.39	$40.68	220,914
2019-02-11	$46.00	$46.03	$45.54	$45.56	$40.84	136,527
2019-02-08	$46.40	$46.56	$45.76	$46.16	$41.38	129,906
2019-02-07	$46.93	$47.05	$45.97	$46.40	$41.59	311,655
2019-02-06	$46.52	$46.94	$46.31	$46.77	$41.92	201,644
2019-02-05	$46.61	$47.00	$46.40	$46.82	$41.97	279,040
2019-02-04	$44.61	$46.54	$44.61	$46.50	$41.68	281,850
2019-02-01	$44.41	$45.08	$44.30	$45.00	$40.34	267,878
2019-01-31	$43.75	$44.82	$43.75	$44.60	$39.98	559,920
2019-01-30	$43.62	$43.80	$42.99	$43.59	$39.07	339,068
2019-01-29	$43.66	$43.82	$43.12	$43.43	$38.93	239,540
2019-01-28	$43.11	$43.58	$43.01	$43.35	$38.86	348,245
2019-01-25	$43.87	$44.00	$43.24	$43.58	$39.06	257,110
2019-01-24	$43.50	$44.07	$43.26	$43.65	$39.13	401,484
2019-01-23	$44.11	$44.30	$43.37	$43.51	$39.00	386,946
2019-01-22	$43.90	$44.52	$43.37	$43.72	$39.19	377,160
2019-01-18	$43.59	$44.05	$43.50	$43.98	$39.42	124,075
2019-01-17	$43.46	$43.85	$43.04	$43.46	$38.96	1,267,533
2019-01-16	$43.79	$43.93	$43.61	$43.77	$39.23	152,695
2019-01-15	$43.59	$44.10	$43.44	$43.51	$39.00	146,151
2019-01-14	$43.00	$43.66	$42.82	$43.60	$39.08	169,538
2019-01-11	$43.02	$43.50	$42.77	$43.48	$38.97	401,792
2019-01-10	$43.03	$43.36	$42.57	$43.32	$38.83	355,712
2019-01-09	$41.78	$43.15	$41.70	$43.08	$38.61	393,963
2019-01-08	$41.09	$41.96	$40.19	$41.53	$37.23	222,034
2019-01-07	$40.74	$41.32	$40.50	$40.69	$36.47	173,513
2019-01-04	$39.49	$40.88	$39.49	$40.78	$36.55	195,180
2019-01-03	$39.13	$39.15	$38.28	$39.09	$35.04	182,687
2019-01-02	$37.72	$39.35	$37.53	$39.33	$35.25	151,628
2018-12-31	$37.91	$38.47	$37.85	$38.10	$34.15	90,532
2018-12-28	$37.93	$37.96	$37.04	$37.87	$33.94	379,120
2018-12-27	$36.88	$37.89	$36.59	$37.89	$33.96	200,983
2018-12-26	$36.22	$37.84	$35.52	$37.77	$33.57	173,057
2018-12-24	$36.11	$36.44	$35.68	$36.21	$32.18	121,267
2018-12-21	$36.74	$37.18	$35.86	$36.35	$32.31	486,016
2018-12-20	$38.59	$38.59	$36.95	$37.12	$32.99	543,477
2018-12-19	$39.55	$39.95	$38.49	$38.62	$34.32	264,136
2018-12-18	$39.72	$40.08	$39.34	$39.40	$35.02	322,510
2018-12-17	$40.10	$40.62	$39.44	$39.54	$35.14	346,794
2018-12-14	$40.40	$40.59	$39.90	$40.26	$35.78	182,426
2018-12-13	$41.27	$41.27	$40.58	$40.68	$36.15	392,515
2018-12-12	$41.72	$41.72	$40.97	$41.13	$36.55	212,951
2018-12-11	$41.10	$41.50	$40.95	$41.16	$36.58	319,232
2018-12-10	$40.49	$40.84	$40.36	$40.56	$36.05	300,046
2018-12-07	$41.48	$42.27	$40.86	$40.87	$36.32	381,349
2018-12-06	$40.73	$41.50	$40.08	$41.29	$36.70	387,052
2018-12-04	$41.61	$42.01	$41.17	$41.53	$36.91	235,854
2018-12-03	$40.74	$42.27	$40.74	$41.71	$37.07	329,435
2018-11-30	$40.67	$40.94	$39.53	$40.01	$35.56	520,724
2018-11-29	$40.20	$41.26	$40.20	$40.86	$36.31	387,092
2018-11-28	$40.80	$40.80	$40.13	$40.46	$35.96	328,975
2018-11-27	$41.33	$42.25	$40.67	$40.73	$36.20	428,517
2018-11-26	$40.78	$41.90	$40.78	$41.86	$37.20	351,369
2018-11-23	$41.18	$41.54	$40.54	$40.73	$36.20	120,332
2018-11-21	$41.45	$41.98	$41.40	$41.70	$37.06	391,777
2018-11-20	$41.50	$41.76	$40.95	$41.20	$36.62	296,154
2018-11-19	$41.87	$42.60	$41.79	$42.02	$37.34	223,365
2018-11-16	$41.84	$43.00	$41.84	$42.74	$37.98	382,449
2018-11-15	$39.92	$42.17	$39.92	$42.15	$37.46	406,492
2018-11-14	$39.49	$40.08	$39.38	$40.05	$35.59	379,641
2018-11-13	$39.19	$39.55	$38.93	$39.01	$34.67	288,342
2018-11-12	$40.48	$40.48	$39.00	$39.05	$34.71	154,773
2018-11-09	$40.58	$41.23	$40.00	$40.47	$35.97	328,542
2018-11-08	$39.96	$41.16	$39.96	$40.80	$36.26	375,060
2018-11-07	$39.13	$40.72	$39.13	$40.42	$35.92	405,818
2018-11-06	$38.84	$39.12	$38.78	$39.03	$34.69	317,238
2018-11-05	$38.95	$39.00	$38.38	$38.88	$34.55	81,558
2018-11-02	$39.21	$39.87	$38.60	$38.93	$34.60	238,591
2018-11-01	$37.58	$39.24	$37.21	$38.77	$34.46	477,606
2018-10-31	$37.02	$37.16	$36.54	$36.94	$32.83	918,505
2018-10-30	$37.50	$37.51	$36.54	$36.82	$32.72	505,904
2018-10-29	$37.41	$38.05	$37.33	$37.48	$33.31	324,174
2018-10-26	$36.65	$37.06	$35.92	$37.03	$32.91	259,685
2018-10-25	$38.10	$38.38	$36.74	$37.09	$32.96	464,847
2018-10-24	$38.73	$38.89	$37.44	$37.92	$33.70	548,403
2018-10-23	$38.10	$39.08	$37.80	$38.82	$34.50	314,314
2018-10-22	$39.60	$39.85	$38.90	$39.13	$34.78	158,471
2018-10-19	$39.82	$40.19	$39.01	$39.31	$34.94	156,748
2018-10-18	$40.25	$40.93	$39.61	$39.65	$35.24	311,800
2018-10-17	$41.35	$41.80	$40.78	$40.90	$36.35	112,407
2018-10-16	$40.55	$41.58	$40.36	$41.51	$36.89	867,331
2018-10-15	$40.15	$40.51	$39.82	$40.21	$35.74	189,054
2018-10-12	$40.44	$41.11	$40.12	$40.17	$35.70	584,521
2018-10-11	$40.00	$40.16	$39.45	$39.93	$35.49	1,266,768
2018-10-10	$41.70	$41.70	$39.99	$40.00	$35.55	291,504
2018-10-09	$41.84	$42.00	$41.12	$41.69	$37.05	305,074
2018-10-08	$42.22	$42.65	$41.49	$42.05	$37.37	209,156
2018-10-05	$42.42	$42.66	$41.93	$42.22	$37.52	353,015
2018-10-04	$42.58	$42.58	$41.64	$42.38	$37.66	203,849
2018-10-03	$42.86	$42.96	$42.43	$42.70	$37.95	252,496
2018-10-02	$42.45	$42.86	$42.30	$42.49	$37.76	223,397
2018-10-01	$41.82	$42.72	$41.74	$42.39	$37.67	183,103
2018-09-28	$41.14	$41.80	$41.13	$41.72	$37.08	300,227
2018-09-27	$41.18	$41.78	$40.78	$41.58	$36.95	221,431
2018-09-26	$41.76	$42.39	$41.05	$41.12	$36.54	226,079
2018-09-25	$41.87	$42.25	$41.77	$42.05	$37.07	207,302
2018-09-24	$42.07	$42.14	$41.72	$41.83	$36.88	162,179
2018-09-21	$42.58	$42.71	$41.88	$42.04	$37.06	436,831
2018-09-20	$41.84	$42.78	$41.57	$42.59	$37.55	288,025
2018-09-19	$40.91	$41.63	$40.78	$41.50	$36.59	252,946
2018-09-18	$40.69	$41.05	$40.54	$40.80	$35.97	245,046
2018-09-17	$40.23	$40.67	$40.23	$40.57	$35.77	225,706
2018-09-14	$40.45	$40.48	$39.96	$40.16	$35.40	157,609
2018-09-13	$41.14	$41.38	$40.22	$40.25	$35.48	357,629
2018-09-12	$39.34	$41.48	$39.13	$40.94	$36.09	1,016,334
2018-09-11	$40.00	$40.15	$39.21	$39.22	$34.58	677,714
2018-09-10	$41.40	$41.57	$40.17	$40.23	$35.47	295,044
2018-09-07	$41.89	$41.93	$41.14	$41.37	$36.47	208,422
2018-09-06	$41.84	$42.42	$41.78	$41.89	$36.93	297,286
2018-09-05	$42.42	$42.59	$41.76	$41.92	$36.96	227,019
2018-09-04	$43.03	$43.14	$42.49	$42.50	$37.47	438,300
2018-08-31	$43.52	$43.52	$42.63	$43.36	$38.23	394,261
2018-08-30	$43.88	$43.88	$43.18	$43.47	$38.32	289,732
2018-08-29	$44.89	$44.89	$44.06	$44.11	$38.89	263,458
2018-08-28	$45.48	$45.70	$44.90	$44.96	$39.64	311,633
2018-08-27	$45.45	$46.04	$45.19	$45.43	$40.05	285,564
2018-08-24	$43.50	$44.73	$43.50	$44.53	$39.26	1,122,578
2018-08-23	$44.48	$44.48	$43.60	$43.62	$38.45	524,785
2018-08-22	$44.47	$44.77	$44.36	$44.55	$39.27	508,914
2018-08-21	$43.67	$44.94	$43.67	$44.58	$39.30	513,776
2018-08-20	$44.67	$44.67	$43.38	$43.47	$38.32	153,797
2018-08-17	$44.61	$44.62	$44.19	$44.53	$39.26	281,125
2018-08-16	$43.49	$45.08	$43.49	$44.72	$39.42	448,079
2018-08-15	$43.63	$43.94	$42.94	$43.40	$38.26	1,627,113
2018-08-14	$44.01	$44.43	$43.83	$44.02	$38.81	292,540
2018-08-13	$44.56	$44.56	$43.60	$43.99	$38.78	354,133
2018-08-10	$45.37	$45.43	$44.74	$44.81	$39.50	334,637
2018-08-09	$45.96	$46.13	$45.57	$45.94	$40.50	425,596
2018-08-08	$45.95	$46.07	$45.69	$45.92	$40.48	320,102
2018-08-07	$46.40	$46.99	$45.61	$45.76	$40.34	129,950
2018-08-06	$46.83	$47.04	$46.18	$46.24	$40.76	199,039
2018-08-03	$45.42	$47.05	$45.42	$46.90	$41.35	203,035
2018-08-02	$44.70	$46.16	$44.70	$45.41	$40.03	405,270
2018-08-01	$45.98	$46.62	$45.58	$46.53	$41.02	188,091
2018-07-31	$47.21	$47.21	$45.70	$45.91	$40.47	495,485
2018-07-30	$47.75	$48.44	$47.11	$47.21	$41.62	178,419
2018-07-27	$47.30	$47.71	$47.08	$47.36	$41.75	86,762
2018-07-26	$47.32	$47.47	$46.90	$47.06	$41.49	245,342
2018-07-25	$47.67	$47.72	$47.30	$47.43	$41.81	227,658
2018-07-24	$47.96	$47.99	$47.51	$47.56	$41.93	375,749
2018-07-23	$47.78	$47.90	$47.51	$47.59	$41.95	196,184
2018-07-20	$48.36	$48.36	$47.55	$47.78	$42.12	373,304
2018-07-19	$47.99	$48.12	$47.61	$47.77	$42.11	184,984
2018-07-18	$48.85	$49.24	$48.29	$48.45	$42.71	668,744
2018-07-17	$48.79	$49.02	$48.67	$48.83	$43.05	171,778
2018-07-16	$49.11	$49.32	$48.86	$48.94	$43.14	148,861
2018-07-13	$49.16	$49.52	$48.94	$49.15	$43.33	253,185
2018-07-12	$49.40	$49.50	$49.12	$49.26	$43.43	151,317
2018-07-11	$49.29	$49.50	$48.32	$49.28	$43.44	227,083
2018-07-10	$49.54	$49.71	$49.12	$49.51	$43.65	221,792
2018-07-09	$50.55	$50.60	$49.19	$49.40	$43.55	251,568
2018-07-06	$49.94	$50.53	$49.49	$50.41	$44.44	411,122
2018-07-05	$50.35	$50.55	$49.83	$49.85	$43.95	533,190
2018-07-03	$47.78	$50.55	$47.78	$50.24	$44.29	503,433
2018-07-02	$47.39	$47.72	$46.90	$47.40	$41.79	211,094
2018-06-29	$48.16	$48.22	$47.28	$47.78	$42.12	454,209
2018-06-28	$46.64	$47.99	$46.58	$47.90	$42.23	234,040
2018-06-27	$46.81	$47.59	$46.05	$46.66	$41.13	239,353
2018-06-26	$47.01	$47.37	$46.59	$47.36	$41.43	320,095
2018-06-25	$46.85	$47.33	$46.67	$46.96	$41.08	148,331
2018-06-22	$47.18	$47.57	$46.82	$47.04	$41.15	316,182
2018-06-21	$46.42	$46.93	$46.18	$46.74	$40.89	186,100
2018-06-20	$46.98	$47.21	$46.20	$46.56	$40.73	432,947
2018-06-19	$47.05	$47.38	$46.56	$46.64	$40.80	394,211
2018-06-18	$46.21	$47.76	$46.03	$47.60	$41.64	516,079
2018-06-15	$46.36	$46.84	$45.92	$46.55	$40.72	516,379
2018-06-14	$47.79	$47.79	$46.99	$46.99	$41.11	313,876
2018-06-13	$47.85	$47.85	$46.91	$47.60	$41.64	238,410
2018-06-12	$46.44	$47.42	$46.20	$47.09	$41.19	216,963
2018-06-11	$46.30	$46.76	$45.99	$46.44	$40.63	139,380
2018-06-08	$46.50	$46.77	$45.75	$46.25	$40.46	418,747
2018-06-07	$47.25	$47.25	$46.28	$46.43	$40.62	802,570
2018-06-06	$47.59	$47.65	$47.23	$47.36	$41.43	449,773
2018-06-05	$47.67	$48.07	$47.44	$47.52	$41.57	296,913
2018-06-04	$47.56	$48.07	$47.56	$47.96	$41.96	175,311
2018-06-01	$46.73	$47.55	$46.73	$47.25	$41.33	360,299
2018-05-31	$46.53	$46.95	$46.30	$46.38	$40.57	425,340
2018-05-30	$46.40	$46.80	$45.97	$46.59	$40.76	210,330
2018-05-29	$45.09	$46.77	$45.09	$46.29	$40.49	490,774
2018-05-25	$44.91	$46.01	$44.58	$45.79	$40.06	272,189
2018-05-24	$45.42	$45.46	$44.79	$45.16	$39.51	806,604
2018-05-23	$45.55	$46.00	$45.22	$45.56	$39.86	519,416
2018-05-22	$45.45	$46.38	$45.45	$45.94	$40.19	640,405
2018-05-21	$45.24	$45.41	$44.74	$45.25	$39.58	539,370
2018-05-18	$45.27	$45.54	$44.94	$45.05	$39.41	334,636
2018-05-17	$46.60	$46.71	$45.31	$45.32	$39.65	634,218
2018-05-16	$47.89	$48.00	$46.51	$46.75	$40.90	1,145,283
2018-05-15	$47.75	$48.22	$47.29	$48.00	$41.99	1,693,733
2018-05-14	$47.78	$48.28	$47.66	$48.11	$42.09	334,987
2018-05-11	$48.21	$48.23	$47.33	$47.57	$41.61	530,417
2018-05-10	$48.18	$48.40	$47.77	$48.19	$42.16	250,860
2018-05-09	$47.98	$48.36	$47.78	$48.01	$42.00	576,506
2018-05-08	$48.22	$48.22	$46.98	$47.94	$41.94	2,583,680
2018-05-07	$48.05	$48.26	$47.29	$48.05	$42.03	499,387
2018-05-04	$47.98	$48.35	$47.71	$48.00	$41.99	724,539
2018-05-03	$47.34	$48.07	$46.67	$47.92	$41.92	1,274,140
2018-05-02	$47.28	$47.51	$46.93	$47.25	$41.33	257,399
2018-05-01	$47.48	$47.61	$46.89	$47.32	$41.40	104,348
2018-04-30	$48.23	$48.43	$47.53	$47.66	$41.69	233,643
2018-04-27	$47.40	$48.30	$47.33	$48.12	$42.10	295,562
2018-04-26	$47.29	$47.60	$46.88	$47.32	$41.40	388,864
2018-04-25	$47.86	$47.86	$46.63	$47.00	$41.12	360,277
2018-04-24	$48.52	$48.82	$47.87	$47.99	$41.98	281,949
2018-04-23	$49.05	$49.05	$48.23	$48.40	$42.34	171,181
2018-04-20	$50.01	$50.17	$48.98	$49.11	$42.96	324,706
2018-04-19	$50.25	$50.50	$49.68	$49.94	$43.69	430,676
2018-04-18	$50.00	$50.05	$49.45	$50.00	$43.74	563,240
2018-04-17	$49.46	$50.00	$49.06	$49.97	$43.71	316,818
2018-04-16	$49.74	$49.74	$48.66	$49.27	$43.10	199,443
2018-04-13	$50.00	$50.00	$49.52	$49.57	$43.36	205,379
2018-04-12	$50.60	$50.60	$49.79	$50.00	$43.74	617,751
2018-04-11	$49.00	$51.38	$48.99	$50.79	$44.43	951,701
2018-04-10	$47.50	$49.37	$47.35	$49.35	$43.17	794,276
2018-04-09	$46.84	$47.50	$46.84	$47.36	$41.43	391,587
2018-04-06	$46.68	$46.90	$46.40	$46.57	$40.74	420,112
2018-04-05	$46.00	$46.95	$45.37	$46.76	$40.91	708,149
2018-04-04	$44.53	$46.00	$43.82	$45.96	$40.21	410,566
2018-04-03	$44.23	$45.34	$43.34	$45.19	$39.53	612,567
2018-04-02	$41.99	$43.23	$41.92	$43.13	$37.73	662,468
2018-03-29	$41.86	$42.29	$41.74	$42.02	$36.76	498,948
2018-03-28	$42.18	$42.47	$41.58	$41.59	$36.38	602,021
2018-03-27	$42.91	$43.06	$41.91	$41.94	$36.69	579,552
2018-03-26	$41.68	$42.85	$41.68	$42.76	$37.41	441,801
2018-03-23	$42.04	$42.14	$41.25	$41.44	$35.95	393,132
2018-03-22	$42.31	$42.91	$41.96	$41.99	$36.43	463,482
2018-03-21	$42.35	$43.53	$42.35	$42.81	$37.14	574,450
2018-03-20	$42.93	$43.35	$42.58	$42.69	$37.03	235,240
2018-03-19	$43.29	$43.29	$42.69	$42.80	$37.13	179,224
2018-03-16	$42.75	$43.77	$42.75	$43.41	$37.66	367,004
2018-03-15	$42.79	$43.16	$42.73	$42.86	$37.18	338,871
2018-03-14	$43.23	$43.60	$42.60	$42.95	$37.26	381,124
2018-03-13	$43.81	$43.94	$42.78	$42.96	$37.27	284,952
2018-03-12	$44.01	$44.33	$43.71	$43.80	$38.00	136,426
2018-03-09	$44.09	$44.50	$43.77	$44.00	$38.17	154,419
2018-03-08	$43.91	$44.09	$43.51	$43.71	$37.92	137,250
2018-03-07	$43.09	$44.07	$42.92	$43.65	$37.87	263,027
2018-03-06	$43.37	$43.67	$42.96	$43.48	$37.72	251,657
2018-03-05	$41.59	$42.93	$41.49	$42.89	$37.21	355,808
2018-03-02	$41.68	$42.52	$41.43	$42.20	$36.61	272,407
2018-03-01	$42.31	$42.38	$41.61	$41.74	$36.21	279,233
2018-02-28	$43.42	$43.83	$42.10	$42.18	$36.59	323,366
2018-02-27	$44.38	$44.82	$43.40	$43.66	$37.88	401,295
2018-02-26	$45.61	$45.64	$44.56	$44.68	$38.76	493,494
2018-02-23	$46.03	$46.66	$45.38	$45.48	$39.46	234,420
2018-02-22	$45.08	$46.96	$45.08	$45.79	$39.72	527,496
2018-02-21	$45.05	$45.44	$44.68	$44.82	$38.88	235,217
2018-02-20	$44.93	$45.35	$44.75	$45.04	$39.07	391,396
2018-02-16	$44.47	$45.36	$44.33	$45.13	$39.15	254,037
2018-02-15	$45.35	$45.35	$44.41	$44.73	$38.80	95,995
2018-02-14	$43.54	$45.13	$43.12	$45.02	$39.06	281,040
2018-02-13	$43.85	$43.88	$43.29	$43.70	$37.91	159,203
2018-02-12	$43.31	$44.58	$42.78	$43.97	$38.15	415,227
2018-02-09	$43.37	$43.54	$41.76	$42.67	$37.02	267,625
2018-02-08	$44.32	$44.48	$43.13	$43.13	$37.42	312,933
2018-02-07	$44.08	$45.19	$44.02	$44.09	$38.25	182,950
2018-02-06	$42.96	$44.41	$42.72	$44.23	$38.37	236,644
2018-02-05	$44.45	$45.10	$43.52	$43.55	$37.78	299,718
2018-02-02	$45.88	$45.95	$44.82	$44.83	$38.89	203,203
2018-02-01	$45.74	$46.86	$44.66	$46.71	$40.52	177,535
2018-01-31	$46.03	$46.22	$45.72	$45.95	$39.86	202,902
2018-01-30	$45.66	$45.87	$45.16	$45.78	$39.72	172,153
2018-01-29	$46.15	$46.27	$45.34	$45.77	$39.71	180,313
2018-01-26	$45.74	$46.66	$45.69	$46.54	$40.37	235,889
2018-01-25	$45.27	$46.40	$45.27	$45.94	$39.85	323,223
2018-01-24	$44.02	$45.24	$43.46	$45.19	$39.20	382,030
2018-01-23	$42.98	$43.28	$42.55	$43.19	$37.47	329,911
2018-01-22	$43.55	$43.59	$42.89	$43.17	$37.45	340,777
2018-01-19	$43.95	$44.05	$43.28	$43.39	$37.64	173,885
2018-01-18	$43.85	$44.40	$43.44	$44.01	$38.18	83,847
2018-01-17	$43.45	$44.09	$43.09	$43.92	$38.10	438,243
2018-01-16	$42.53	$43.75	$41.47	$43.46	$37.70	347,476
2018-01-12	$42.11	$42.69	$41.89	$42.65	$37.00	129,439
2018-01-11	$42.35	$42.56	$41.76	$42.14	$36.56	117,848
2018-01-10	$42.03	$42.88	$41.96	$42.22	$36.63	326,543
2018-01-09	$42.54	$42.86	$41.86	$42.18	$36.59	403,505
2018-01-08	$43.09	$43.35	$42.89	$43.22	$37.49	196,596
2018-01-05	$42.00	$43.14	$42.00	$43.09	$37.38	194,693
2018-01-04	$41.38	$42.26	$41.06	$42.19	$36.60	186,605
2018-01-03	$40.79	$41.12	$40.56	$41.05	$35.61	111,606
2018-01-02	$39.98	$40.86	$39.98	$40.83	$35.42	157,884
2017-12-29	$40.08	$40.17	$39.62	$39.66	$34.41	134,087
2017-12-28	$39.96	$40.09	$39.51	$40.04	$34.74	105,848
2017-12-27	$40.12	$40.18	$39.51	$39.83	$34.55	173,358
2017-12-26	$39.70	$40.30	$39.58	$40.20	$34.87	77,909
2017-12-22	$40.10	$40.10	$39.50	$39.63	$34.38	104,859
2017-12-21	$39.58	$40.42	$39.57	$40.21	$34.61	152,005
2017-12-20	$39.79	$39.99	$39.37	$39.71	$34.18	175,872
2017-12-19	$39.65	$40.31	$39.48	$39.87	$34.32	265,979
2017-12-18	$38.51	$39.65	$38.51	$39.60	$34.08	359,050
2017-12-15	$38.68	$38.92	$38.05	$38.36	$33.02	753,761
2017-12-14	$39.36	$39.56	$38.71	$38.71	$33.32	550,347
2017-12-13	$39.43	$39.89	$39.33	$39.44	$33.95	294,704
2017-12-12	$39.67	$39.67	$38.82	$39.32	$33.84	356,720
2017-12-11	$38.88	$39.82	$38.88	$39.78	$34.24	223,968
2017-12-08	$39.20	$39.35	$38.94	$38.99	$33.56	106,675
2017-12-07	$38.85	$39.19	$38.72	$38.98	$33.55	381,019
2017-12-06	$38.08	$39.19	$38.08	$39.08	$33.64	389,789
2017-12-05	$38.38	$38.55	$37.99	$38.31	$32.97	606,123
2017-12-04	$38.46	$39.14	$38.25	$38.29	$32.96	401,109
2017-12-01	$38.71	$39.10	$38.32	$38.49	$33.13	457,958
2017-11-30	$38.79	$39.15	$38.47	$38.61	$33.23	640,262
2017-11-29	$38.93	$39.32	$38.70	$38.86	$33.45	290,730
2017-11-28	$39.00	$39.18	$38.69	$38.94	$33.51	362,123
2017-11-27	$37.73	$39.30	$37.39	$38.66	$33.27	318,791
2017-11-24	$39.56	$39.74	$39.49	$39.60	$34.08	80,804
2017-11-22	$39.39	$39.79	$39.39	$39.50	$34.00	306,618
2017-11-21	$38.94	$39.40	$38.83	$39.26	$33.79	432,198
2017-11-20	$38.61	$38.89	$38.21	$38.85	$33.44	334,904
2017-11-17	$38.11	$38.93	$38.11	$38.71	$33.32	571,706
2017-11-16	$37.88	$38.52	$37.88	$38.18	$32.86	410,971
2017-11-15	$37.52	$37.99	$36.90	$37.78	$32.52	287,477
2017-11-14	$37.44	$38.00	$37.22	$37.61	$32.37	704,321
2017-11-13	$38.48	$38.48	$37.10	$37.34	$32.14	280,854
2017-11-10	$38.75	$39.06	$38.46	$38.63	$33.25	262,651
2017-11-09	$38.06	$39.17	$38.06	$38.84	$33.43	729,429
2017-11-08	$37.53	$38.46	$37.53	$38.16	$32.84	605,208
2017-11-07	$37.24	$37.66	$36.88	$37.53	$32.30	404,390
2017-11-06	$36.95	$37.32	$36.39	$37.28	$32.09	269,866
2017-11-03	$37.41	$37.66	$36.44	$36.99	$31.84	460,202
2017-11-02	$37.53	$37.68	$37.17	$37.52	$32.29	489,597
2017-11-01	$37.96	$38.41	$37.45	$37.74	$32.48	980,139
2017-10-31	$37.93	$38.13	$37.41	$37.75	$32.49	676,057
2017-10-30	$39.24	$39.49	$37.95	$38.03	$32.73	1,435,910
2017-10-27	$41.28	$41.75	$39.39	$39.57	$34.06	2,479,307
2017-10-26	$42.59	$43.02	$42.47	$42.57	$36.64	261,551
2017-10-25	$42.94	$42.94	$42.24	$42.48	$36.56	429,148
2017-10-24	$43.42	$43.42	$42.62	$42.67	$36.73	301,352
2017-10-23	$43.35	$43.70	$43.14	$43.27	$37.24	249,523
2017-10-20	$44.03	$44.03	$43.44	$43.49	$37.43	156,686
2017-10-19	$43.89	$44.09	$43.78	$43.88	$37.77	328,846
2017-10-18	$44.03	$44.25	$43.75	$44.19	$38.03	651,841
2017-10-17	$43.41	$44.21	$43.41	$44.05	$37.91	470,042
2017-10-16	$44.92	$45.14	$42.60	$43.43	$37.38	332,331
2017-10-13	$44.83	$44.92	$44.55	$44.80	$38.56	163,255
2017-10-12	$44.34	$44.72	$44.00	$44.60	$38.39	475,755
2017-10-11	$44.75	$44.79	$44.13	$44.36	$38.18	236,907
2017-10-10	$44.60	$45.06	$44.50	$44.62	$38.40	227,192
2017-10-09	$45.24	$45.39	$44.54	$44.57	$38.36	207,463
2017-10-06	$45.67	$45.67	$44.84	$45.26	$38.95	473,117
2017-10-05	$45.74	$46.21	$45.74	$45.86	$39.47	261,535
2017-10-04	$45.50	$45.85	$45.06	$45.69	$39.32	433,439
2017-10-03	$45.92	$46.28	$45.65	$46.17	$39.74	155,582
2017-10-02	$45.73	$46.28	$45.57	$45.89	$39.50	149,560
2017-09-29	$45.73	$45.80	$45.15	$45.79	$39.41	604,158
2017-09-28	$45.84	$46.14	$45.66	$45.68	$39.32	991,726
2017-09-27	$46.05	$46.30	$45.70	$45.88	$39.49	327,083
2017-09-26	$46.60	$46.76	$46.01	$46.13	$39.43	345,980
2017-09-25	$47.17	$47.67	$46.58	$46.58	$39.81	131,467
2017-09-22	$46.40	$47.79	$46.40	$47.42	$40.53	225,360
2017-09-21	$46.08	$46.71	$46.03	$46.48	$39.73	473,130
2017-09-20	$46.95	$47.16	$45.73	$46.11	$39.41	508,505
2017-09-19	$47.42	$47.65	$46.84	$47.20	$40.34	264,642
2017-09-18	$47.60	$47.74	$47.17	$47.35	$40.47	189,083
2017-09-15	$47.23	$47.71	$46.84	$47.47	$40.57	311,566
2017-09-14	$47.78	$47.97	$47.13	$47.40	$40.51	437,189
2017-09-13	$48.00	$48.18	$47.79	$47.82	$40.87	258,480
2017-09-12	$48.37	$48.61	$47.61	$47.96	$40.99	629,520
2017-09-11	$48.20	$48.57	$47.85	$48.23	$41.22	205,386
2017-09-08	$47.99	$48.27	$47.64	$47.91	$40.95	525,839
2017-09-07	$48.38	$48.50	$47.77	$47.95	$40.98	777,431
2017-09-06	$47.61	$48.74	$47.54	$48.34	$41.32	881,806
2017-09-05	$47.29	$48.43	$47.29	$47.47	$40.57	583,376
2017-09-01	$45.53	$47.56	$45.53	$47.44	$40.55	455,944
2017-08-31	$44.39	$45.50	$44.16	$45.41	$38.81	329,141
2017-08-30	$44.92	$44.93	$43.89	$44.09	$37.68	213,099
2017-08-29	$43.89	$45.06	$43.72	$44.97	$38.44	349,559
2017-08-28	$44.66	$44.85	$43.97	$44.07	$37.67	189,737
2017-08-25	$44.21	$44.90	$43.68	$44.79	$38.28	160,885
2017-08-24	$44.76	$44.96	$43.96	$44.04	$37.64	225,210
2017-08-23	$43.99	$44.73	$43.85	$44.68	$38.19	995,350
2017-08-22	$44.40	$44.59	$44.02	$44.11	$37.70	103,288
2017-08-21	$44.11	$44.74	$43.69	$44.25	$37.82	128,526
2017-08-18	$43.03	$44.27	$42.97	$44.05	$37.65	168,253
2017-08-17	$44.19	$44.63	$42.90	$43.01	$36.76	1,140,335
2017-08-16	$42.74	$44.61	$42.57	$44.30	$37.86	359,795
2017-08-15	$43.47	$43.51	$42.22	$42.65	$36.45	463,318
2017-08-14	$43.78	$44.22	$43.32	$43.43	$37.12	357,248
2017-08-11	$42.16	$43.71	$41.93	$43.48	$37.16	292,456
2017-08-10	$42.31	$42.74	$42.09	$42.48	$36.31	592,370
2017-08-09	$43.17	$43.17	$42.19	$42.61	$36.42	615,196
2017-08-08	$43.71	$44.07	$43.49	$43.51	$37.19	198,264
2017-08-07	$43.98	$44.18	$43.34	$43.70	$37.35	176,497
2017-08-04	$44.34	$44.48	$43.78	$43.98	$37.59	103,148
2017-08-03	$44.24	$44.51	$43.29	$44.20	$37.78	184,494
2017-08-02	$44.33	$44.50	$44.09	$44.34	$37.90	219,024
2017-08-01	$43.99	$44.52	$43.94	$44.34	$37.90	295,669
2017-07-31	$43.99	$44.08	$43.42	$43.74	$37.39	202,488
2017-07-28	$43.56	$44.04	$43.38	$44.00	$37.61	353,685
2017-07-27	$43.53	$43.93	$43.36	$43.81	$37.45	555,446
2017-07-26	$43.94	$43.94	$43.35	$43.45	$37.14	548,454
2017-07-25	$43.97	$45.05	$43.75	$43.92	$37.54	414,579
2017-07-24	$43.72	$43.79	$43.18	$43.54	$37.21	458,118
2017-07-21	$43.90	$44.18	$43.46	$43.63	$37.29	193,435
2017-07-20	$44.15	$44.43	$43.74	$43.94	$37.56	270,470
2017-07-19	$45.07	$45.26	$43.98	$44.01	$37.62	342,966
2017-07-18	$44.54	$45.02	$44.44	$44.89	$38.37	272,328
2017-07-17	$45.17	$45.27	$44.50	$44.58	$38.10	440,087
2017-07-14	$45.63	$45.79	$44.64	$45.16	$38.60	370,632
2017-07-13	$45.78	$45.87	$45.26	$45.61	$38.98	207,349
2017-07-12	$44.80	$45.71	$44.80	$45.64	$39.01	249,701
2017-07-11	$44.14	$44.70	$43.95	$44.52	$38.05	199,404
2017-07-10	$43.94	$44.43	$43.83	$44.06	$37.66	246,145
2017-07-07	$44.31	$44.46	$43.62	$43.90	$37.52	221,832
2017-07-06	$44.53	$45.09	$44.11	$44.17	$37.75	212,790
2017-07-05	$44.96	$45.02	$44.32	$44.49	$38.03	275,535
2017-07-03	$44.64	$45.69	$44.64	$44.97	$38.44	78,349
2017-06-30	$44.56	$44.68	$43.65	$44.55	$38.08	261,101
2017-06-29	$45.17	$45.38	$44.16	$44.63	$37.88	331,819
2017-06-28	$43.53	$45.56	$43.35	$44.85	$38.07	539,253
2017-06-27	$42.76	$43.26	$42.76	$43.19	$36.66	227,175
2017-06-26	$42.73	$43.21	$42.53	$42.83	$36.36	76,064
2017-06-23	$42.37	$42.77	$41.94	$42.53	$36.10	332,807
2017-06-22	$42.91	$43.17	$42.32	$42.35	$35.95	672,848
2017-06-21	$45.02	$45.02	$42.79	$42.85	$36.37	331,140
2017-06-20	$46.66	$46.72	$45.00	$45.05	$38.24	1,112,179
2017-06-19	$45.79	$47.20	$45.79	$46.98	$39.88	620,725
2017-06-16	$45.53	$45.97	$45.06	$45.83	$38.90	558,955
2017-06-15	$44.97	$45.51	$44.70	$45.47	$38.60	340,818
2017-06-14	$45.48	$45.85	$45.42	$45.48	$38.61	294,828
2017-06-13	$44.54	$45.39	$44.42	$45.34	$38.49	297,166
2017-06-12	$44.49	$44.66	$44.22	$44.54	$37.81	427,903
2017-06-09	$44.70	$45.04	$44.35	$44.55	$37.82	270,441
2017-06-08	$45.57	$45.57	$44.67	$44.88	$38.10	318,121
2017-06-07	$45.48	$45.83	$44.99	$45.57	$38.68	358,550
2017-06-06	$44.69	$45.88	$44.69	$45.45	$38.58	297,394
2017-06-05	$44.31	$44.93	$44.31	$44.81	$38.04	189,936
2017-06-02	$44.35	$44.46	$44.07	$44.29	$37.60	436,738
2017-06-01	$44.01	$44.72	$43.85	$44.34	$37.64	615,776
2017-05-31	$43.89	$44.05	$43.38	$44.01	$37.36	694,185
2017-05-30	$43.82	$44.12	$43.58	$43.71	$37.10	422,064
2017-05-26	$44.01	$44.27	$43.66	$44.19	$37.51	310,242
2017-05-25	$44.46	$44.50	$43.73	$44.03	$37.37	392,831
2017-05-24	$44.24	$44.90	$44.06	$44.33	$37.63	430,706
2017-05-23	$44.51	$45.09	$43.99	$44.28	$37.59	469,328
2017-05-22	$44.96	$44.96	$44.26	$44.30	$37.60	508,835
2017-05-19	$43.75	$46.26	$43.75	$44.77	$38.00	699,380
2017-05-18	$43.47	$43.60	$42.47	$43.37	$36.81	604,666
2017-05-17	$44.39	$44.39	$43.81	$43.91	$37.27	348,805
2017-05-16	$44.47	$45.39	$44.47	$44.76	$37.99	431,350
2017-05-15	$43.52	$44.34	$43.52	$44.24	$37.55	232,931
2017-05-12	$43.15	$43.56	$43.02	$43.19	$36.66	151,818
2017-05-11	$42.50	$43.47	$42.38	$43.13	$36.61	766,254
2017-05-10	$41.46	$42.47	$41.32	$42.43	$36.02	638,345
2017-05-09	$41.23	$41.31	$40.81	$41.25	$35.01	445,196
2017-05-08	$40.63	$40.99	$40.43	$40.99	$34.79	360,989
2017-05-05	$39.84	$40.57	$39.73	$40.48	$34.36	403,059
2017-05-04	$39.77	$40.10	$39.65	$39.79	$33.78	578,389
2017-05-03	$39.73	$40.10	$39.53	$39.83	$33.81	240,935
2017-05-02	$40.29	$40.48	$39.56	$39.75	$33.74	313,312
2017-05-01	$39.55	$40.56	$39.55	$40.14	$34.07	214,444
2017-04-28	$38.82	$39.74	$38.74	$39.49	$33.52	534,830
2017-04-27	$39.43	$39.43	$38.59	$38.92	$33.04	332,183
2017-04-26	$39.95	$40.27	$39.17	$39.55	$33.57	386,661
2017-04-25	$40.20	$40.20	$39.48	$39.88	$33.85	263,892
2017-04-24	$39.98	$39.98	$39.54	$39.79	$33.78	493,606
2017-04-21	$39.46	$39.61	$39.11	$39.24	$33.31	235,585
2017-04-20	$39.13	$39.56	$38.94	$39.41	$33.45	249,013
2017-04-19	$39.97	$40.40	$38.79	$38.88	$33.00	305,968
2017-04-18	$39.78	$40.44	$39.74	$39.99	$33.95	201,294
2017-04-17	$39.37	$40.47	$39.37	$40.42	$34.31	187,693
2017-04-13	$40.05	$40.22	$39.11	$39.12	$33.21	179,550
2017-04-12	$40.67	$40.67	$40.25	$40.29	$34.20	142,969
2017-04-11	$40.68	$40.68	$40.15	$40.58	$34.45	136,357
2017-04-10	$40.12	$40.63	$40.12	$40.63	$34.49	207,051
2017-04-07	$40.36	$40.64	$40.11	$40.22	$34.14	333,323
2017-04-06	$40.72	$41.22	$40.38	$40.39	$34.28	247,616
2017-04-05	$40.75	$41.45	$40.58	$40.63	$34.49	599,646
2017-04-04	$40.41	$40.73	$40.02	$40.72	$34.57	226,778
2017-04-03	$40.12	$40.96	$40.11	$40.46	$34.34	334,141
2017-03-31	$40.24	$40.40	$39.71	$39.87	$33.84	339,776
2017-03-30	$40.10	$40.60	$40.07	$40.34	$34.24	274,456
2017-03-29	$40.57	$40.57	$40.01	$40.48	$34.08	309,493
2017-03-28	$39.33	$40.38	$39.31	$40.38	$34.00	699,726
2017-03-27	$39.13	$39.46	$38.81	$39.39	$33.17	247,049
2017-03-24	$39.07	$39.41	$38.90	$39.37	$33.15	251,512
2017-03-23	$38.90	$39.12	$38.67	$38.96	$32.80	360,248
2017-03-22	$38.34	$38.95	$37.97	$38.87	$32.73	286,527
2017-03-21	$38.68	$38.72	$38.25	$38.55	$32.46	420,449
2017-03-20	$37.89	$38.70	$37.89	$38.48	$32.40	157,186
2017-03-17	$37.86	$38.74	$37.86	$37.93	$31.94	306,044
2017-03-16	$37.28	$37.73	$37.25	$37.64	$31.69	230,492
2017-03-15	$36.27	$37.08	$36.27	$37.04	$31.19	281,679
2017-03-14	$36.97	$36.97	$36.15	$36.18	$30.46	530,053
2017-03-13	$36.89	$37.24	$36.63	$37.23	$31.35	233,974
2017-03-10	$36.61	$37.14	$36.61	$36.85	$31.03	194,999
2017-03-09	$36.68	$36.71	$36.33	$36.37	$30.62	609,343
2017-03-08	$37.29	$37.47	$36.62	$36.66	$30.87	277,180
2017-03-07	$36.96	$37.28	$36.75	$37.23	$31.35	223,748
2017-03-06	$36.89	$37.11	$36.70	$36.93	$31.10	222,705
2017-03-03	$36.79	$37.07	$36.50	$37.01	$31.16	132,629
2017-03-02	$37.48	$37.48	$36.68	$36.71	$30.91	291,349
2017-03-01	$37.70	$37.87	$37.26	$37.67	$31.72	335,968
2017-02-28	$37.94	$38.08	$37.35	$37.35	$31.45	232,263
2017-02-27	$37.54	$38.12	$37.45	$38.09	$32.07	187,001
2017-02-24	$38.17	$38.49	$37.50	$37.57	$31.63	337,417
2017-02-23	$37.69	$38.96	$37.69	$38.92	$32.77	466,430
2017-02-22	$37.48	$38.08	$37.21	$37.71	$31.75	352,213
2017-02-21	$37.90	$37.90	$37.39	$37.53	$31.60	338,784
2017-02-17	$37.99	$37.99	$37.62	$37.79	$31.82	204,633
2017-02-16	$38.16	$38.81	$38.14	$38.39	$32.32	304,168
2017-02-15	$37.44	$38.02	$37.33	$38.02	$32.01	248,412
2017-02-14	$37.96	$38.09	$37.41	$37.55	$31.62	301,262
2017-02-13	$38.00	$38.00	$37.63	$37.95	$31.95	160,689
2017-02-10	$37.93	$38.22	$37.64	$38.07	$32.05	284,091
2017-02-09	$37.91	$38.13	$37.45	$37.93	$31.94	315,783
2017-02-08	$38.12	$38.12	$37.65	$37.70	$31.74	350,158
2017-02-07	$38.92	$39.05	$38.34	$38.41	$32.34	175,766
2017-02-06	$38.87	$39.11	$38.86	$38.90	$32.75	149,694
2017-02-03	$38.94	$39.22	$38.86	$39.02	$32.85	138,073
2017-02-02	$37.90	$38.80	$37.86	$38.68	$32.57	133,687
2017-02-01	$37.97	$38.13	$37.83	$38.00	$32.00	498,539
2017-01-31	$37.67	$37.92	$37.50	$37.86	$31.88	298,728
2017-01-30	$37.63	$37.94	$37.48	$37.78	$31.81	200,023
2017-01-27	$38.13	$38.41	$38.02	$38.04	$32.03	105,028
2017-01-26	$38.13	$38.26	$37.81	$38.25	$32.21	254,670
2017-01-25	$38.04	$38.25	$37.80	$38.25	$32.21	165,422
2017-01-24	$37.83	$38.16	$37.71	$37.76	$31.79	169,025
2017-01-23	$37.94	$38.18	$37.62	$37.93	$31.94	301,611
2017-01-20	$37.67	$38.00	$37.58	$37.97	$31.97	146,914
2017-01-19	$37.90	$37.90	$37.42	$37.54	$31.61	185,152
2017-01-18	$38.11	$38.26	$37.73	$37.84	$31.86	814,897
2017-01-17	$37.91	$38.18	$37.72	$38.06	$32.05	318,848
2017-01-13	$38.24	$38.37	$37.73	$37.98	$31.98	215,468
2017-01-12	$38.46	$38.80	$38.34	$38.35	$32.29	771,637
2017-01-11	$38.35	$38.46	$37.71	$38.30	$32.25	217,338
2017-01-10	$38.30	$38.47	$37.97	$38.26	$32.21	676,401
2017-01-09	$38.20	$38.40	$37.80	$38.39	$32.32	114,499
2017-01-06	$37.92	$38.41	$37.92	$38.20	$32.16	306,087
2017-01-05	$37.34	$38.14	$37.34	$38.05	$32.04	176,508
2017-01-04	$37.47	$37.73	$37.23	$37.35	$31.45	195,596
2017-01-03	$37.18	$37.65	$36.67	$37.21	$31.33	437,487
2016-12-30	$36.34	$36.96	$36.34	$36.68	$30.88	96,028
2016-12-29	$36.08	$36.66	$35.95	$36.43	$30.67	126,389
2016-12-28	$36.19	$36.22	$35.53	$36.00	$30.31	182,262
2016-12-27	$36.13	$36.25	$35.88	$36.08	$30.38	203,335
2016-12-23	$36.23	$36.44	$36.01	$36.28	$30.30	72,112
2016-12-22	$35.80	$36.50	$35.60	$36.34	$30.35	418,595
2016-12-21	$36.23	$36.65	$35.96	$36.02	$30.08	182,325
2016-12-20	$36.33	$36.51	$36.13	$36.24	$30.27	326,333
2016-12-19	$36.79	$36.79	$36.01	$36.25	$30.27	259,017
2016-12-16	$37.03	$37.57	$36.80	$36.97	$30.88	373,439
2016-12-15	$36.16	$37.10	$35.77	$37.08	$30.97	351,908
2016-12-14	$36.57	$36.85	$35.98	$36.00	$30.07	355,031
2016-12-13	$36.70	$37.17	$36.19	$36.81	$30.74	1,156,677
2016-12-12	$35.86	$36.25	$35.86	$35.97	$30.04	526,627
2016-12-09	$35.96	$36.09	$35.52	$35.74	$29.85	644,954
2016-12-08	$35.74	$36.53	$35.69	$36.36	$30.37	328,987
2016-12-07	$35.69	$36.30	$35.50	$35.82	$29.92	372,077
2016-12-06	$35.39	$35.70	$35.20	$35.60	$29.73	300,660
2016-12-05	$34.72	$35.39	$34.72	$35.26	$29.45	222,440
2016-12-02	$33.97	$34.72	$33.97	$34.52	$28.83	339,938
2016-12-01	$33.62	$34.69	$33.62	$34.20	$28.56	440,152
2016-11-30	$32.86	$33.65	$32.54	$33.50	$27.98	607,020
2016-11-29	$32.48	$33.15	$32.02	$32.49	$27.13	332,577
2016-11-28	$32.84	$33.71	$32.69	$32.77	$27.37	465,262
2016-11-25	$33.06	$33.38	$32.87	$33.01	$27.57	230,536
2016-11-23	$32.57	$33.67	$32.40	$33.14	$27.68	371,237
2016-11-22	$33.80	$33.80	$32.86	$32.96	$27.53	730,072
2016-11-21	$34.17	$34.38	$33.58	$33.69	$28.14	420,292
2016-11-18	$33.94	$34.15	$33.62	$33.67	$28.12	308,321
2016-11-17	$34.25	$34.84	$33.89	$33.92	$28.33	276,755
2016-11-16	$34.10	$34.47	$33.91	$34.26	$28.61	222,529
2016-11-15	$33.44	$34.79	$33.26	$34.65	$28.94	445,238
2016-11-14	$34.40	$34.45	$31.98	$33.01	$27.57	572,073
2016-11-11	$34.77	$34.83	$33.71	$34.31	$28.65	637,574
2016-11-10	$37.56	$37.56	$35.16	$35.18	$29.38	543,506
2016-11-09	$38.05	$38.52	$37.68	$37.70	$31.49	483,149
2016-11-08	$38.98	$39.33	$38.36	$38.87	$32.46	349,107
2016-11-07	$38.35	$39.23	$38.26	$39.15	$32.70	275,105
2016-11-04	$37.76	$37.83	$37.36	$37.54	$31.35	756,519
2016-11-03	$37.89	$38.29	$37.78	$37.91	$31.66	607,130
2016-11-02	$38.10	$38.38	$37.76	$37.83	$31.59	703,700
2016-11-01	$38.49	$38.49	$38.08	$38.31	$31.99	726,867
2016-10-31	$38.69	$38.72	$38.25	$38.28	$31.97	758,909
2016-10-28	$38.40	$38.64	$38.11	$38.36	$32.04	380,938
2016-10-27	$38.85	$38.96	$38.26	$38.45	$32.11	727,958
2016-10-26	$38.74	$38.76	$38.23	$38.56	$32.20	369,563
2016-10-25	$38.86	$39.36	$38.82	$39.04	$32.60	417,250
2016-10-24	$39.44	$39.44	$38.92	$39.01	$32.58	215,155
2016-10-21	$38.84	$39.13	$38.71	$38.99	$32.56	354,107
2016-10-20	$39.06	$39.32	$38.73	$39.15	$32.70	238,928
2016-10-19	$39.11	$39.34	$38.93	$38.93	$32.51	267,100
2016-10-18	$38.57	$39.04	$38.27	$38.97	$32.55	212,325
2016-10-17	$38.32	$38.45	$37.84	$37.94	$31.69	269,306
2016-10-14	$38.97	$39.08	$38.29	$38.43	$32.09	240,662
2016-10-13	$38.23	$38.62	$37.73	$38.53	$32.18	310,070
2016-10-12	$38.38	$38.83	$38.22	$38.58	$32.22	238,003
2016-10-11	$38.35	$38.55	$38.19	$38.49	$32.15	400,143
2016-10-10	$38.50	$38.73	$38.05	$38.51	$32.16	176,887
2016-10-07	$38.02	$38.60	$37.93	$38.16	$31.87	284,238
2016-10-06	$37.58	$38.09	$37.23	$38.05	$31.78	236,502
2016-10-05	$37.63	$38.17	$37.34	$37.76	$31.54	268,862
2016-10-04	$37.94	$37.99	$36.89	$37.19	$31.06	407,597
2016-10-03	$37.25	$38.48	$36.66	$37.75	$31.53	532,317
2016-09-30	$39.11	$39.94	$38.93	$39.04	$32.60	413,486
2016-09-29	$38.93	$39.54	$38.45	$38.70	$32.32	272,970
2016-09-28	$38.01	$39.18	$37.72	$39.15	$32.70	444,233
2016-09-27	$37.39	$37.80	$37.01	$37.77	$31.54	435,985
2016-09-26	$37.85	$38.07	$37.58	$37.66	$31.21	292,139
2016-09-23	$38.45	$38.86	$38.12	$38.27	$31.71	235,901
2016-09-22	$38.69	$39.04	$38.57	$38.74	$32.10	424,473
2016-09-21	$38.52	$38.55	$37.75	$38.33	$31.76	293,204
2016-09-20	$38.68	$38.68	$37.80	$37.91	$31.41	451,115
2016-09-19	$38.58	$38.90	$38.33	$38.47	$31.88	289,112
2016-09-16	$39.38	$39.38	$38.00	$38.13	$31.60	723,519
2016-09-15	$39.40	$40.07	$38.98	$39.88	$33.05	226,603
2016-09-14	$39.54	$39.70	$39.09	$39.36	$32.61	333,407
2016-09-13	$40.18	$40.18	$38.90	$39.37	$32.62	371,955
2016-09-12	$40.56	$40.72	$40.08	$40.65	$33.68	314,293
2016-09-09	$41.70	$41.70	$40.82	$40.88	$33.87	424,237
2016-09-08	$42.31	$42.58	$41.80	$42.07	$34.86	577,217
2016-09-07	$41.50	$42.26	$41.50	$42.20	$34.97	401,986
2016-09-06	$41.10	$41.55	$40.87	$41.53	$34.41	301,760
2016-09-02	$39.59	$41.19	$39.59	$40.90	$33.89	586,155
2016-09-01	$39.49	$39.49	$38.99	$39.30	$32.57	443,564
2016-08-31	$39.16	$39.35	$38.95	$39.27	$32.54	425,233
2016-08-30	$39.25	$39.62	$38.79	$39.05	$32.36	506,073
2016-08-29	$39.50	$39.51	$38.95	$39.10	$32.40	273,457
2016-08-26	$39.22	$39.73	$38.99	$39.43	$32.67	697,703
2016-08-25	$38.46	$39.28	$37.83	$39.23	$32.51	469,540
2016-08-24	$38.51	$38.69	$37.77	$38.50	$31.90	370,210
2016-08-23	$39.30	$39.43	$38.41	$38.53	$31.93	750,099
2016-08-22	$39.13	$40.16	$38.40	$38.92	$32.25	1,191,859
2016-08-19	$37.40	$39.05	$37.40	$38.94	$32.27	1,131,042
2016-08-18	$37.73	$37.90	$37.56	$37.83	$31.35	134,044
2016-08-17	$37.60	$37.81	$37.25	$37.66	$31.21	157,476
2016-08-16	$37.90	$37.90	$37.24	$37.72	$31.26	241,644
2016-08-15	$37.23	$37.95	$37.23	$37.95	$31.45	70,848
2016-08-12	$37.57	$37.82	$36.82	$37.18	$30.81	236,563
2016-08-11	$36.68	$37.75	$36.44	$37.63	$31.18	508,923
2016-08-10	$36.30	$36.77	$36.08	$36.63	$30.35	267,499
2016-08-09	$35.45	$36.12	$35.34	$36.12	$29.93	301,241
2016-08-08	$35.05	$35.56	$35.05	$35.36	$29.30	222,996
2016-08-05	$34.38	$35.55	$34.19	$35.02	$29.02	147,147
2016-08-04	$34.09	$34.54	$33.98	$34.21	$28.35	153,428
2016-08-03	$33.68	$34.19	$33.46	$34.19	$28.33	185,431
2016-08-02	$33.58	$33.88	$33.40	$33.72	$27.94	160,985
2016-08-01	$34.16	$34.26	$33.50	$33.51	$27.77	213,489
2016-07-29	$33.45	$34.21	$33.34	$34.16	$28.31	231,741
2016-07-28	$33.65	$33.78	$33.40	$33.54	$27.79	152,472
2016-07-27	$33.76	$34.02	$33.61	$33.82	$28.02	181,697
2016-07-26	$34.24	$34.25	$33.50	$33.73	$27.95	314,216
2016-07-25	$35.31	$35.31	$34.18	$34.22	$28.36	278,152
2016-07-22	$35.29	$35.44	$35.16	$35.44	$29.37	75,388
2016-07-21	$36.06	$36.06	$35.27	$35.34	$29.28	135,157
2016-07-20	$35.52	$36.16	$35.28	$36.01	$29.84	120,553
2016-07-19	$35.13	$35.58	$35.13	$35.36	$29.30	222,117
2016-07-18	$35.43	$35.59	$35.11	$35.45	$29.37	290,954
2016-07-15	$35.45	$35.66	$35.27	$35.56	$29.47	177,929
2016-07-14	$35.65	$35.65	$35.13	$35.38	$29.32	115,952
2016-07-13	$35.19	$35.24	$34.73	$35.03	$29.03	143,016
2016-07-12	$35.27	$35.65	$34.98	$35.19	$29.16	201,066
2016-07-11	$34.83	$34.96	$34.61	$34.72	$28.77	158,379
2016-07-08	$34.17	$34.70	$34.17	$34.52	$28.60	168,621
2016-07-07	$33.99	$34.25	$33.61	$33.71	$27.93	217,767
2016-07-06	$33.62	$34.01	$33.40	$33.79	$28.00	238,128
2016-07-05	$34.77	$34.77	$33.81	$33.92	$28.11	193,042
2016-07-01	$34.91	$35.42	$34.66	$35.17	$29.14	217,347
2016-06-30	$35.66	$35.66	$34.72	$34.92	$28.94	284,215
2016-06-29	$34.84	$35.61	$34.52	$35.46	$29.14	319,272
2016-06-28	$33.83	$34.41	$33.62	$34.40	$28.26	369,021
2016-06-27	$33.84	$33.99	$32.96	$33.13	$27.22	228,786
2016-06-24	$34.31	$34.69	$33.72	$34.38	$28.25	891,186
2016-06-23	$35.65	$36.34	$35.40	$36.33	$29.85	269,686
2016-06-22	$34.64	$35.48	$34.64	$35.12	$28.86	211,246
2016-06-21	$34.66	$34.66	$34.07	$34.37	$28.24	339,512
2016-06-20	$34.80	$34.89	$34.50	$34.58	$28.41	172,548
2016-06-17	$33.81	$34.46	$33.77	$34.11	$28.03	298,305
2016-06-16	$33.31	$33.75	$33.16	$33.60	$27.61	250,349
2016-06-15	$33.43	$34.00	$32.61	$33.71	$27.70	193,406
2016-06-14	$33.48	$33.99	$33.09	$33.24	$27.31	426,878
2016-06-13	$33.65	$33.94	$33.34	$33.62	$27.62	352,754
2016-06-10	$34.64	$34.76	$34.03	$34.04	$27.97	394,959
2016-06-09	$34.98	$35.29	$34.74	$35.20	$28.92	226,071
2016-06-08	$34.31	$35.64	$34.31	$35.51	$29.18	532,534
2016-06-07	$33.54	$34.33	$33.54	$34.15	$28.06	1,302,312
2016-06-06	$34.00	$34.23	$33.40	$33.53	$27.55	290,561
2016-06-03	$33.02	$33.95	$32.97	$33.91	$27.86	843,339
2016-06-02	$32.50	$33.07	$32.23	$33.01	$27.12	913,942
2016-06-01	$32.25	$32.55	$31.77	$32.50	$26.70	1,413,398
2016-05-31	$33.14	$33.45	$32.53	$32.56	$26.75	430,900
2016-05-27	$34.01	$34.06	$33.12	$33.19	$27.27	315,085
2016-05-26	$34.05	$34.42	$33.61	$34.18	$28.08	349,169
2016-05-25	$34.96	$35.01	$33.35	$33.75	$27.73	626,121
2016-05-24	$35.90	$35.92	$34.85	$34.90	$28.68	694,277
2016-05-23	$35.27	$35.93	$34.97	$35.56	$29.22	400,976
2016-05-20	$35.31	$35.69	$35.21	$35.45	$29.13	165,796
2016-05-19	$35.57	$35.75	$34.93	$35.13	$28.86	277,400
2016-05-18	$36.02	$36.02	$35.43	$35.86	$29.46	374,410
2016-05-17	$35.98	$36.14	$35.75	$36.01	$29.59	218,847
2016-05-16	$36.87	$36.94	$36.08	$36.11	$29.67	422,534
2016-05-13	$36.71	$36.78	$36.23	$36.45	$29.95	389,533
2016-05-12	$36.75	$37.12	$36.58	$36.89	$30.31	479,798
2016-05-11	$36.06	$36.94	$35.74	$36.52	$30.01	180,855
2016-05-10	$34.83	$36.29	$34.77	$36.25	$29.78	431,612
2016-05-09	$35.40	$35.40	$34.12	$34.63	$28.45	463,189
2016-05-06	$35.21	$35.40	$34.81	$35.39	$29.08	556,184
2016-05-05	$36.17	$36.62	$35.04	$35.43	$29.11	389,673
2016-05-04	$36.52	$37.15	$35.72	$35.87	$29.47	305,763
2016-05-03	$37.53	$37.71	$36.64	$36.78	$30.22	295,293
2016-05-02	$38.73	$38.73	$37.86	$38.26	$31.44	148,242
2016-04-29	$39.20	$39.67	$38.35	$38.69	$31.79	269,097
2016-04-28	$38.24	$39.55	$38.24	$39.22	$32.22	265,601
2016-04-27	$38.42	$38.71	$37.46	$38.64	$31.75	277,177
2016-04-26	$38.18	$38.46	$37.91	$38.29	$31.46	563,827
2016-04-25	$38.50	$38.50	$37.82	$38.03	$31.25	221,716
2016-04-22	$38.55	$39.10	$38.41	$38.70	$31.80	417,332
2016-04-21	$39.25	$39.83	$38.59	$38.74	$31.83	593,558
2016-04-20	$38.76	$39.47	$38.36	$39.31	$32.30	769,751
2016-04-19	$37.87	$38.72	$37.63	$38.67	$31.77	621,019
2016-04-18	$36.85	$37.32	$36.47	$37.11	$30.49	293,907
2016-04-15	$37.04	$37.23	$36.50	$37.11	$30.49	286,947
2016-04-14	$37.55	$38.06	$36.71	$37.11	$30.49	454,336
2016-04-13	$36.61	$37.54	$36.61	$37.46	$30.78	923,106
2016-04-12	$34.68	$36.35	$34.51	$36.34	$29.86	442,316
2016-04-11	$33.83	$34.54	$33.83	$34.44	$28.30	169,087
2016-04-08	$33.42	$34.04	$33.41	$33.64	$27.64	207,642
2016-04-07	$33.33	$33.33	$32.88	$33.14	$27.23	382,470
2016-04-06	$33.42	$33.89	$33.11	$33.65	$27.65	484,177
2016-04-05	$33.48	$33.76	$32.95	$33.31	$27.37	260,314
2016-04-04	$33.44	$33.98	$33.25	$33.84	$27.80	212,612
2016-04-01	$33.46	$34.33	$33.02	$33.46	$27.49	356,496
2016-03-31	$33.59	$34.28	$33.39	$34.18	$28.08	449,711
2016-03-30	$32.94	$34.04	$32.94	$33.74	$27.72	288,368
2016-03-29	$32.05	$32.90	$31.71	$32.81	$26.96	464,782
2016-03-28	$31.41	$33.28	$31.41	$33.18	$27.26	323,616
2016-03-24	$32.41	$32.62	$31.06	$31.48	$25.64	308,000
2016-03-23	$33.46	$33.72	$32.80	$32.81	$26.73	316,610
2016-03-22	$32.72	$33.86	$32.72	$33.70	$27.45	448,955
2016-03-21	$33.78	$34.11	$33.13	$33.18	$27.03	126,622
2016-03-18	$33.63	$34.31	$33.45	$33.78	$27.52	432,990
2016-03-17	$32.45	$33.93	$31.69	$33.67	$27.43	311,251
2016-03-16	$32.29	$32.53	$31.35	$32.33	$26.34	456,218
2016-03-15	$32.85	$33.23	$32.41	$32.56	$26.52	358,241
2016-03-14	$33.51	$33.76	$32.39	$33.48	$27.27	320,316
2016-03-11	$33.38	$34.56	$33.28	$34.31	$27.95	431,020
2016-03-10	$33.55	$33.95	$31.72	$33.02	$26.90	443,837
2016-03-09	$32.92	$33.72	$32.56	$33.36	$27.18	370,006
2016-03-08	$33.63	$33.79	$32.54	$32.55	$26.52	391,483
2016-03-07	$32.49	$33.87	$32.35	$33.86	$27.58	426,911
2016-03-04	$32.55	$33.26	$32.00	$32.59	$26.55	525,286
2016-03-03	$31.68	$32.40	$31.20	$32.36	$26.36	521,317
2016-03-02	$30.65	$31.63	$30.65	$31.60	$25.74	630,369
2016-03-01	$30.15	$30.75	$29.85	$30.63	$24.95	379,781
2016-02-29	$29.87	$30.40	$29.60	$30.08	$24.50	306,677
2016-02-26	$30.34	$30.34	$29.61	$29.62	$24.13	289,887
2016-02-25	$29.15	$29.77	$29.02	$29.59	$24.10	176,994
2016-02-24	$29.10	$29.42	$28.76	$29.06	$23.67	380,003
2016-02-23	$29.71	$29.83	$29.32	$29.56	$24.08	226,610
2016-02-22	$29.87	$30.19	$29.71	$29.92	$24.37	207,941
2016-02-19	$29.17	$29.57	$29.00	$29.39	$23.94	176,464
2016-02-18	$30.20	$30.28	$29.56	$29.59	$24.10	392,662
2016-02-17	$29.32	$30.05	$29.04	$29.86	$24.32	265,970
2016-02-16	$29.74	$29.74	$28.75	$28.91	$23.55	263,392
2016-02-12	$28.70	$29.40	$28.56	$29.34	$23.90	255,106
2016-02-11	$27.52	$28.38	$27.51	$28.01	$22.82	378,823
2016-02-10	$28.82	$28.96	$28.45	$28.80	$23.46	178,391
2016-02-09	$28.81	$29.01	$28.51	$28.69	$23.37	697,437
2016-02-08	$29.13	$29.47	$28.70	$29.19	$23.78	258,039
2016-02-05	$29.28	$29.80	$29.01	$29.69	$24.19	265,291
2016-02-04	$29.41	$30.42	$29.31	$29.44	$23.98	456,696
2016-02-03	$28.31	$29.44	$27.62	$29.39	$23.94	419,613
2016-02-02	$28.40	$28.50	$27.89	$28.09	$22.88	271,383
2016-02-01	$29.00	$29.50	$28.26	$29.04	$23.66	365,210
2016-01-29	$28.57	$29.54	$28.25	$29.50	$24.03	300,697
2016-01-28	$27.80	$28.79	$27.80	$28.31	$23.06	410,711
2016-01-27	$27.08	$27.58	$26.82	$27.36	$22.29	203,217
2016-01-26	$27.03	$27.33	$26.53	$27.15	$22.12	237,789
2016-01-25	$28.01	$28.28	$26.59	$26.61	$21.68	245,525
2016-01-22	$27.78	$28.96	$27.78	$28.43	$23.16	480,920
2016-01-21	$25.66	$27.10	$25.45	$26.94	$21.95	251,315
2016-01-20	$25.62	$26.14	$24.69	$25.91	$21.11	323,049
2016-01-19	$25.65	$26.38	$25.65	$25.92	$21.11	512,207
2016-01-15	$26.25	$26.26	$25.37	$25.55	$20.81	293,031
2016-01-14	$25.80	$27.28	$25.59	$27.23	$22.18	235,371
2016-01-13	$25.88	$26.53	$25.57	$25.69	$20.93	232,429
2016-01-12	$25.49	$25.72	$25.03	$25.69	$20.93	171,657
2016-01-11	$25.79	$25.79	$25.01	$25.12	$20.46	253,669
2016-01-08	$25.49	$25.87	$25.29	$25.50	$20.77	208,923
2016-01-07	$25.50	$26.31	$25.23	$25.27	$20.59	399,202
2016-01-06	$26.17	$26.34	$25.75	$25.78	$21.00	242,645
2016-01-05	$26.34	$26.98	$26.34	$26.85	$21.87	185,295
2016-01-04	$26.12	$26.56	$25.96	$26.39	$21.50	220,328
2015-12-31	$26.64	$27.15	$26.50	$26.75	$21.79	104,416
2015-12-30	$27.47	$27.90	$26.69	$26.69	$21.74	179,252
2015-12-29	$27.86	$28.40	$27.32	$27.63	$22.51	230,732
2015-12-28	$27.90	$28.52	$27.28	$27.68	$22.55	267,116
2015-12-24	$27.57	$28.77	$27.57	$28.22	$22.99	230,259
2015-12-23	$26.36	$27.99	$26.31	$27.95	$22.54	386,605
2015-12-22	$26.18	$26.35	$25.79	$25.93	$20.91	256,773
2015-12-21	$26.68	$26.80	$26.02	$26.10	$21.05	305,747
2015-12-18	$26.87	$27.05	$26.47	$26.57	$21.43	768,677
2015-12-17	$27.05	$27.76	$26.20	$26.96	$21.74	747,277
2015-12-16	$25.51	$27.22	$25.29	$27.09	$21.85	755,907
2015-12-15	$24.24	$25.98	$24.24	$25.12	$20.26	898,967
2015-12-14	$24.41	$24.82	$23.86	$24.04	$19.39	384,683
2015-12-11	$24.64	$24.91	$24.36	$24.42	$19.69	441,248
2015-12-10	$24.88	$25.25	$24.46	$24.98	$20.15	461,823
2015-12-09	$24.15	$25.30	$24.15	$24.98	$20.15	518,406
2015-12-08	$24.45	$24.66	$23.69	$24.07	$19.41	892,992
2015-12-07	$25.67	$25.69	$24.39	$24.76	$19.97	356,493
2015-12-04	$26.67	$26.67	$25.67	$25.83	$20.83	475,524
2015-12-03	$27.07	$27.38	$26.59	$26.70	$21.53	1,094,863
2015-12-02	$28.32	$28.32	$26.46	$27.12	$21.87	801,482
2015-12-01	$28.57	$29.00	$28.28	$28.58	$23.05	292,396
2015-11-30	$28.74	$28.96	$27.82	$28.34	$22.86	555,310
2015-11-27	$29.07	$29.53	$28.64	$28.81	$23.23	119,163
2015-11-25	$29.53	$30.31	$28.81	$29.00	$23.39	347,704
2015-11-24	$30.24	$30.75	$29.72	$29.73	$23.98	570,656
2015-11-23	$30.46	$30.55	$29.82	$30.27	$24.41	250,154
2015-11-20	$29.85	$30.67	$29.85	$30.53	$24.62	752,574
2015-11-19	$30.01	$30.31	$29.52	$29.80	$24.03	580,073
2015-11-18	$30.10	$30.41	$29.50	$30.03	$24.22	506,755
2015-11-17	$30.14	$30.81	$29.89	$29.94	$24.15	804,010
2015-11-16	$30.86	$30.94	$29.51	$29.95	$24.15	827,548
2015-11-13	$31.90	$31.90	$30.45	$30.83	$24.86	1,318,787
2015-11-12	$33.18	$33.95	$32.30	$32.33	$26.07	319,449
2015-11-11	$34.36	$34.36	$33.41	$33.48	$27.00	241,395
2015-11-10	$33.87	$34.37	$33.39	$34.14	$27.53	366,140
2015-11-09	$34.82	$34.82	$33.88	$34.13	$27.53	497,124
2015-11-06	$34.98	$35.23	$34.45	$34.88	$28.13	377,079
2015-11-05	$34.90	$35.09	$34.80	$34.91	$28.15	647,246
2015-11-04	$34.82	$34.97	$34.03	$34.77	$28.04	1,049,633
2015-11-03	$34.09	$35.17	$34.09	$34.82	$28.08	1,155,615
2015-11-02	$34.64	$35.54	$33.64	$34.15	$27.54	327,900
2015-10-30	$34.60	$34.94	$34.49	$34.62	$27.92	409,891
2015-10-29	$34.55	$34.95	$34.36	$34.70	$27.98	481,118
2015-10-28	$35.63	$36.19	$34.68	$34.78	$28.05	1,522,406
2015-10-27	$36.72	$36.76	$35.94	$36.17	$29.17	600,060
2015-10-26	$36.97	$37.19	$36.82	$36.89	$29.75	514,109
2015-10-23	$37.13	$37.27	$36.82	$37.00	$29.84	428,103
2015-10-22	$37.00	$37.10	$36.80	$36.95	$29.80	710,677
2015-10-21	$37.18	$37.18	$36.52	$36.70	$29.60	486,386
2015-10-20	$36.90	$37.40	$36.26	$37.22	$30.02	403,804
2015-10-19	$37.16	$37.18	$36.21	$36.98	$29.82	272,158
2015-10-16	$37.56	$37.65	$37.16	$37.47	$30.22	496,624
2015-10-15	$37.50	$37.61	$36.97	$37.57	$30.30	258,553
2015-10-14	$36.82	$37.93	$36.66	$37.47	$30.22	481,223
2015-10-13	$39.14	$39.14	$36.49	$36.76	$29.65	957,443
2015-10-12	$39.29	$39.40	$38.66	$39.23	$31.64	389,792
2015-10-09	$39.09	$39.38	$38.74	$39.23	$31.64	541,890
2015-10-08	$37.90	$38.94	$37.64	$38.93	$31.40	837,183
2015-10-07	$37.38	$38.57	$37.23	$38.16	$30.78	1,002,329
2015-10-06	$35.20	$36.97	$35.20	$36.89	$29.75	826,278
2015-10-05	$33.79	$35.21	$33.77	$35.17	$28.36	447,860
2015-10-02	$32.38	$33.49	$31.61	$33.47	$26.99	254,535
2015-10-01	$32.67	$33.09	$32.14	$32.55	$26.25	271,459
2015-09-30	$31.95	$32.36	$31.95	$32.20	$25.97	164,256
2015-09-29	$31.52	$32.00	$31.24	$31.82	$25.66	184,858
2015-09-28	$31.42	$31.62	$30.36	$31.45	$25.36	359,862
2015-09-25	$31.95	$32.50	$31.60	$31.79	$25.64	384,460
2015-09-24	$30.50	$32.06	$29.83	$31.98	$25.57	404,724
2015-09-23	$31.92	$32.68	$30.77	$30.85	$24.67	588,130
2015-09-22	$33.23	$33.23	$31.84	$31.95	$25.55	609,326
2015-09-21	$34.26	$34.49	$33.62	$33.80	$27.03	460,997
2015-09-18	$34.58	$34.68	$33.85	$33.98	$27.17	1,012,591
2015-09-17	$35.45	$35.79	$34.49	$35.21	$28.15	378,725
2015-09-16	$34.54	$35.59	$34.48	$35.54	$28.42	240,464
2015-09-15	$34.40	$34.59	$34.07	$34.34	$27.46	223,391
2015-09-14	$33.70	$34.32	$33.52	$34.31	$27.43	267,198
2015-09-11	$33.86	$34.33	$33.60	$33.77	$27.00	248,127
2015-09-10	$32.83	$34.05	$32.46	$34.05	$27.23	423,925
2015-09-09	$34.00	$34.48	$32.91	$32.94	$26.34	332,394
2015-09-08	$33.44	$33.97	$33.30	$33.74	$26.98	317,661
2015-09-04	$33.61	$33.73	$32.91	$33.00	$26.39	432,055
2015-09-03	$33.20	$34.31	$32.99	$34.06	$27.23	432,692
2015-09-02	$33.39	$33.45	$32.73	$33.16	$26.52	493,768
2015-09-01	$33.78	$34.07	$32.60	$32.88	$26.29	586,800

Bancolombia S.A. (CIB) News Headlines

Utilidad neta de Bancolombia sube 14,8% en cuarto trimestre, acumula ganancia en todo 2024

None

reuters.com Feb. 19, 2025

Bancolombia Plans Share Buybacks, Ventures Under New Holding

None

bloomberg.com April 7, 2025

Bancolombia busca recomprar acciones e invertir con nuevo holding

None

bloomberg.com April 7, 2025

Recent Bancolombia S.A. (CIB) News

Nuevo holding de Bancolombia planea recomprar acciones por alrededor de 300 millones de dlares

None

reuters.com

Published: April 23, 2025

Similar Companies to Bancolombia S.A. (CIB) in the Banks-Regional Industry

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

Bancolombia S.A. (CIB) Exchange: NYSE

$40.32 ($-0.51) -1.25%

Bancolombia S.A. - Daily Information

About Bancolombia S.A. (CIB)

Invest in Bancolombia S.A. (CIB)

Built to help smart investors invest smarter.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for Bancolombia S.A. (CIB)

Bancolombia S.A. (CIB) News Headlines

Recent Bancolombia S.A. (CIB) News

Nuevo holding de Bancolombia planea recomprar acciones por alrededor de 300 millones de dlares

Similar Companies to Bancolombia S.A. (CIB) in the Banks-Regional Industry