Glacier Bancorp Inc (GBCI) Stock

Data as of April 25, 2024

$36.94 ($1.84) 5.24%

Glacier Bancorp Inc - Daily Information

Click for more stock information on Glacier Bancorp Inc.

Daily Information	Data
Date	April 25, 2024
Open	$34.92
Previous Close	$36.94
High	$37.11
Low	$34.35
Adjusted Open	$34.92
Previous Adjusted Close	$36.94
Adjusted High	$37.11
Adjusted Low	$34.35

About Glacier Bancorp Inc (GBCI)

Glacier Bancorp Inc (GBCI) is a regional banking, financial services and lending company headquartered in Kalispell, Montana. Founded in 1999, the company has grown to over $12 billion in assets as of 2019 and its network of 142 locations operate in over 140 communities in Montana, Idaho, Utah, Washington, Oregon and Wyoming. The company focuses on delivering comprehensive financial services to both personal and business customers and providing financial resources to support commercial and consumer lending activities. Glacierâs products and services range from consumer savings accounts, credit and debit cards, student loans, mortgages to investment and wealth management. In addition to its bank and lending services, the company also provides title insurance and trust services in some locations.

Invest in Glacier Bancorp Inc (GBCI)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

Low correlation to stocks & bonds!

Historical Stock Data for Glacier Bancorp Inc (GBCI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$34.92	$37.11	$34.35	$36.94	$36.94	1,522,436
2024-04-18	$34.95	$35.81	$34.79	$35.10	$35.10	866,864
2024-04-17	$35.29	$35.61	$34.82	$34.82	$34.82	990,281
2024-04-16	$35.67	$35.92	$34.78	$34.87	$34.87	884,919
2024-04-15	$36.03	$36.58	$35.49	$36.15	$36.15	506,953
2024-04-12	$36.04	$36.52	$35.86	$36.07	$36.07	439,721
2024-04-11	$37.01	$37.01	$36.29	$36.43	$36.43	783,758
2024-04-10	$38.41	$38.50	$36.24	$36.67	$36.67	867,211
2024-04-09	$39.20	$39.82	$39.03	$39.65	$39.65	591,162
2024-04-08	$38.34	$39.09	$38.24	$38.95	$38.95	371,645
2024-04-05	$37.77	$38.54	$37.70	$38.25	$37.93	391,729
2024-04-04	$38.46	$38.84	$38.07	$38.18	$37.86	360,834
2024-04-03	$37.61	$38.11	$37.44	$37.81	$37.49	422,646
2024-04-02	$38.31	$38.52	$37.72	$37.97	$37.65	494,357
2024-04-01	$40.18	$40.18	$38.71	$38.85	$38.52	440,467
2024-03-28	$39.85	$40.51	$39.70	$40.28	$39.94	737,599
2024-03-27	$38.39	$39.89	$38.19	$39.86	$39.86	477,272
2024-03-26	$38.75	$38.76	$37.87	$38.10	$38.10	442,283
2024-03-25	$38.40	$38.80	$38.06	$38.38	$38.38	352,058
2024-03-22	$39.00	$39.00	$38.00	$38.17	$38.17	505,608
2024-03-21	$38.59	$39.51	$38.59	$38.94	$38.94	530,961
2024-03-20	$37.31	$39.19	$37.07	$38.27	$38.27	1,442,467
2024-03-19	$37.21	$37.74	$37.19	$37.49	$37.49	600,405
2024-03-18	$37.78	$37.91	$37.29	$37.39	$37.39	629,092
2024-03-15	$37.60	$38.41	$37.53	$37.90	$37.90	1,684,717
2024-03-14	$39.19	$39.29	$37.34	$37.70	$37.70	654,055
2024-03-13	$40.25	$40.82	$39.16	$39.51	$39.51	615,197
2024-03-12	$40.34	$40.60	$39.73	$40.30	$40.30	693,704
2024-03-11	$40.30	$40.71	$40.16	$40.59	$40.59	689,150
2024-03-08	$40.76	$40.87	$40.11	$40.47	$40.47	751,687
2024-03-07	$40.37	$40.63	$39.85	$40.07	$40.07	458,196
2024-03-06	$39.35	$40.66	$38.79	$39.71	$39.71	666,119
2024-03-05	$37.35	$39.60	$37.35	$39.45	$39.45	514,736
2024-03-04	$37.88	$38.20	$37.40	$37.64	$37.64	446,811
2024-03-01	$37.09	$37.56	$35.88	$37.52	$37.52	648,072
2024-02-29	$36.89	$37.71	$36.58	$37.42	$37.42	749,211
2024-02-28	$35.65	$36.17	$35.60	$36.00	$36.00	701,749
2024-02-27	$36.48	$36.75	$35.88	$36.11	$36.11	494,795
2024-02-26	$36.08	$36.48	$35.67	$36.12	$36.12	641,265
2024-02-23	$36.60	$36.93	$36.09	$36.44	$36.44	611,376
2024-02-22	$36.54	$36.82	$36.17	$36.67	$36.67	675,942
2024-02-21	$37.30	$37.39	$36.55	$36.74	$36.74	573,823
2024-02-20	$37.22	$37.80	$37.08	$37.44	$37.44	349,017
2024-02-16	$37.98	$37.99	$37.30	$37.63	$37.63	705,055
2024-02-15	$36.16	$38.81	$36.16	$38.50	$38.50	887,682
2024-02-14	$35.90	$36.37	$34.99	$35.84	$35.84	1,079,138
2024-02-13	$35.88	$36.21	$34.74	$35.30	$35.30	1,242,276
2024-02-12	$36.76	$37.84	$36.76	$37.38	$37.38	1,059,645
2024-02-09	$36.83	$36.99	$36.03	$36.72	$36.72	969,370
2024-02-08	$36.81	$37.60	$36.50	$36.74	$36.74	842,805
2024-02-07	$37.11	$37.34	$36.12	$36.90	$36.90	684,394
2024-02-06	$36.75	$37.30	$36.46	$36.92	$36.92	726,497
2024-02-05	$36.97	$37.22	$35.86	$36.87	$36.87	907,959
2024-02-02	$37.24	$37.83	$36.83	$37.48	$37.48	1,056,156
2024-02-01	$38.74	$39.11	$36.63	$38.26	$38.26	2,115,559
2024-01-31	$40.14	$40.37	$38.55	$38.66	$38.66	1,214,273
2024-01-30	$40.99	$41.47	$40.92	$41.06	$41.06	1,547,827
2024-01-29	$41.65	$42.60	$40.41	$40.99	$40.99	1,424,666
2024-01-26	$40.58	$42.75	$39.65	$41.92	$41.92	1,595,301
2024-01-25	$41.07	$41.13	$38.55	$38.69	$38.69	1,497,095
2024-01-24	$41.94	$42.25	$40.36	$40.53	$40.53	1,024,469
2024-01-23	$42.00	$42.13	$40.43	$41.47	$41.47	1,225,067
2024-01-22	$41.41	$41.95	$40.83	$41.71	$41.71	864,062
2024-01-19	$39.82	$41.04	$39.15	$41.03	$41.03	586,994
2024-01-18	$39.53	$40.05	$39.35	$39.60	$39.60	556,295
2024-01-17	$38.36	$39.57	$38.14	$39.35	$39.35	518,389
2024-01-16	$39.35	$39.93	$39.16	$39.34	$39.34	538,516
2024-01-12	$40.80	$41.05	$39.52	$39.89	$39.89	418,443
2024-01-11	$40.16	$40.38	$39.27	$40.32	$40.32	662,087
2024-01-10	$39.62	$40.63	$39.44	$40.60	$40.60	567,437
2024-01-09	$39.91	$40.21	$39.53	$39.92	$39.92	428,869
2024-01-08	$40.22	$40.64	$39.85	$40.60	$40.60	410,620
2024-01-05	$39.71	$40.99	$39.71	$40.26	$40.26	426,885
2024-01-04	$39.92	$40.59	$39.92	$40.19	$40.19	556,396
2024-01-03	$41.34	$41.34	$39.73	$39.78	$39.78	914,188
2024-01-02	$40.91	$42.47	$40.77	$41.89	$41.89	712,549
2023-12-29	$42.29	$42.42	$41.28	$41.32	$41.32	553,613
2023-12-28	$42.40	$42.74	$42.09	$42.50	$42.50	373,593
2023-12-27	$42.91	$43.21	$42.53	$42.60	$42.60	517,603
2023-12-26	$42.18	$43.19	$42.18	$42.80	$42.80	453,526
2023-12-22	$42.42	$42.93	$41.72	$42.04	$42.04	594,349
2023-12-21	$42.44	$42.56	$41.56	$42.09	$42.09	580,138
2023-12-20	$42.59	$43.64	$41.92	$41.96	$41.96	633,814
2023-12-19	$42.25	$43.50	$41.90	$42.68	$42.68	729,148
2023-12-18	$43.78	$43.78	$41.58	$42.16	$42.16	1,082,809
2023-12-15	$43.56	$44.06	$42.49	$43.46	$43.46	2,805,042
2023-12-14	$41.96	$43.01	$41.22	$42.87	$42.87	1,529,698
2023-12-13	$37.34	$40.35	$36.75	$40.16	$40.16	1,314,504
2023-12-12	$38.02	$38.02	$37.33	$37.34	$37.34	654,020
2023-12-11	$37.88	$38.35	$37.70	$38.11	$38.11	607,950
2023-12-08	$37.70	$38.35	$37.39	$37.95	$37.95	674,886
2023-12-07	$36.57	$37.71	$36.26	$37.69	$37.69	622,976
2023-12-06	$36.56	$37.72	$36.23	$36.29	$36.29	520,405
2023-12-05	$36.59	$36.75	$35.76	$36.02	$36.02	534,982
2023-12-04	$35.71	$36.92	$35.51	$36.78	$36.78	491,067
2023-12-01	$33.51	$36.38	$33.23	$36.32	$36.00	823,519
2023-11-30	$34.18	$34.34	$33.49	$33.63	$33.33	810,783
2023-11-29	$33.09	$34.47	$32.90	$34.18	$33.88	789,567
2023-11-28	$32.58	$32.74	$32.00	$32.46	$32.17	317,316
2023-11-27	$32.59	$32.85	$32.20	$32.69	$32.40	385,912
2023-11-24	$32.65	$32.98	$32.39	$32.85	$32.56	165,753
2023-11-22	$33.00	$33.02	$32.42	$32.53	$32.24	296,717
2023-11-21	$33.48	$33.51	$32.57	$32.61	$32.32	288,365
2023-11-20	$33.66	$34.00	$33.24	$33.72	$33.42	357,052
2023-11-17	$33.98	$34.32	$33.55	$33.68	$33.68	528,582
2023-11-16	$34.22	$34.22	$33.12	$33.58	$33.58	547,454
2023-11-15	$33.88	$34.58	$33.74	$34.31	$34.31	756,313
2023-11-14	$32.72	$34.67	$32.49	$33.98	$33.98	723,966
2023-11-13	$30.56	$31.33	$30.18	$31.24	$31.24	316,394
2023-11-10	$30.79	$31.00	$30.37	$30.70	$30.70	386,264
2023-11-09	$31.59	$31.75	$30.60	$30.69	$30.69	512,089
2023-11-08	$31.84	$32.00	$31.21	$31.49	$31.49	490,527
2023-11-07	$32.10	$32.13	$31.36	$31.90	$31.90	643,885
2023-11-06	$32.70	$32.70	$31.85	$32.16	$32.16	579,065
2023-11-03	$32.63	$33.59	$32.63	$32.78	$32.78	887,275
2023-11-02	$30.37	$31.67	$30.37	$31.65	$31.65	754,647
2023-11-01	$30.07	$30.46	$29.35	$29.87	$29.87	455,112
2023-10-31	$30.00	$30.25	$29.61	$30.19	$30.19	664,595
2023-10-30	$30.86	$30.90	$29.85	$29.88	$29.88	718,681
2023-10-27	$30.51	$30.67	$29.67	$30.10	$30.10	667,209
2023-10-26	$29.80	$30.93	$29.68	$30.75	$30.75	715,145
2023-10-25	$28.88	$29.78	$28.60	$29.52	$29.52	539,904
2023-10-24	$29.40	$29.55	$29.00	$29.38	$29.38	640,588
2023-10-23	$29.45	$30.46	$29.25	$29.27	$29.27	761,653
2023-10-20	$30.70	$31.98	$29.45	$29.74	$29.74	1,702,984
2023-10-19	$30.23	$31.02	$29.73	$29.97	$29.97	897,042
2023-10-18	$30.83	$31.20	$30.24	$30.31	$30.31	687,710
2023-10-17	$30.49	$31.95	$30.49	$31.47	$31.47	742,540
2023-10-16	$30.22	$30.75	$30.12	$30.71	$30.71	581,672
2023-10-13	$31.46	$31.46	$29.74	$29.74	$29.74	766,132
2023-10-12	$31.01	$31.02	$30.33	$30.96	$30.96	684,999
2023-10-11	$30.94	$31.56	$30.55	$30.96	$30.96	681,837
2023-10-10	$30.50	$31.03	$30.35	$30.78	$30.78	654,031
2023-10-09	$29.21	$30.34	$29.21	$30.25	$30.25	603,679
2023-10-06	$28.70	$30.06	$28.55	$29.66	$29.66	768,627
2023-10-05	$28.56	$29.48	$28.56	$29.38	$29.06	885,810
2023-10-04	$28.05	$28.74	$27.36	$28.70	$28.38	687,590
2023-10-03	$28.61	$28.84	$27.96	$28.19	$27.88	790,652
2023-10-02	$28.50	$28.99	$28.40	$28.76	$28.44	948,968
2023-09-29	$28.75	$29.29	$28.43	$28.50	$28.19	824,291
2023-09-28	$28.35	$29.19	$27.78	$28.46	$28.46	803,833
2023-09-27	$29.00	$29.09	$28.04	$28.25	$28.25	1,025,023
2023-09-26	$28.41	$29.56	$28.40	$29.00	$29.00	1,139,708
2023-09-25	$27.92	$28.84	$27.80	$28.77	$28.77	476,121
2023-09-22	$28.04	$28.27	$27.69	$28.08	$28.08	918,539
2023-09-21	$27.34	$28.32	$26.84	$28.06	$28.06	837,584
2023-09-20	$27.86	$28.01	$27.44	$27.53	$27.53	654,266
2023-09-19	$28.05	$28.33	$27.44	$27.58	$27.58	892,155
2023-09-18	$28.86	$28.86	$27.97	$27.98	$27.98	743,441
2023-09-15	$28.71	$29.05	$28.63	$28.79	$28.79	1,552,471
2023-09-14	$28.89	$29.49	$28.89	$29.06	$29.06	364,623
2023-09-13	$29.23	$29.24	$28.29	$28.51	$28.51	465,205
2023-09-12	$28.82	$29.51	$28.82	$29.21	$29.21	397,150
2023-09-11	$28.95	$29.37	$28.56	$28.68	$28.68	509,725
2023-09-08	$28.60	$28.90	$28.12	$28.67	$28.67	485,969
2023-09-07	$28.95	$29.28	$28.33	$28.57	$28.57	627,114
2023-09-06	$30.58	$30.90	$29.06	$29.11	$29.11	481,946
2023-09-05	$30.97	$31.38	$30.50	$30.61	$30.61	562,946
2023-09-01	$30.60	$31.62	$30.60	$31.33	$31.33	381,450
2023-08-31	$30.30	$30.59	$29.93	$30.21	$30.21	574,454
2023-08-30	$30.85	$30.98	$30.28	$30.35	$30.35	434,300
2023-08-29	$30.71	$31.38	$30.48	$31.02	$31.02	312,636
2023-08-28	$30.09	$30.98	$30.09	$30.73	$30.73	423,665
2023-08-25	$30.17	$30.21	$29.26	$29.86	$29.86	400,610
2023-08-24	$29.61	$30.35	$29.61	$29.92	$29.92	322,939
2023-08-23	$29.32	$30.03	$29.17	$29.86	$29.86	352,700
2023-08-22	$30.47	$30.91	$29.32	$29.33	$29.33	484,082
2023-08-21	$31.19	$31.26	$30.34	$30.53	$30.53	368,745
2023-08-18	$30.29	$31.15	$30.10	$31.05	$31.05	680,082
2023-08-17	$30.78	$30.86	$30.30	$30.63	$30.63	324,733
2023-08-16	$31.06	$31.44	$30.61	$30.66	$30.66	428,330
2023-08-15	$32.10	$32.10	$31.00	$31.14	$31.14	464,140
2023-08-14	$32.50	$33.04	$32.21	$32.66	$32.66	287,481
2023-08-11	$33.25	$33.55	$32.98	$32.99	$32.99	340,984
2023-08-10	$34.03	$34.25	$33.10	$33.34	$33.34	498,189
2023-08-09	$33.36	$33.70	$32.99	$33.51	$33.51	442,646
2023-08-08	$33.05	$33.81	$32.26	$33.71	$33.71	803,271
2023-08-07	$33.36	$34.03	$32.73	$33.97	$33.97	537,508
2023-08-04	$33.25	$33.71	$32.95	$33.36	$33.36	587,601
2023-08-03	$33.28	$33.54	$32.57	$33.32	$33.32	533,509
2023-08-02	$31.88	$33.48	$31.88	$33.47	$33.47	597,434
2023-08-01	$32.67	$32.67	$31.71	$32.52	$32.52	560,043
2023-07-31	$33.23	$33.39	$32.55	$32.70	$32.70	640,713
2023-07-28	$33.22	$33.60	$33.01	$33.13	$33.13	568,662
2023-07-27	$33.83	$33.93	$32.74	$32.88	$32.88	634,012
2023-07-26	$33.02	$33.87	$32.40	$33.60	$33.60	764,140
2023-07-25	$33.54	$33.76	$32.36	$32.59	$32.59	1,037,907
2023-07-24	$30.95	$33.40	$30.95	$33.36	$33.36	997,012
2023-07-21	$36.45	$36.45	$32.00	$32.25	$32.25	1,484,074
2023-07-20	$35.64	$35.81	$34.35	$35.07	$35.07	1,136,169
2023-07-19	$34.16	$35.32	$34.00	$35.28	$35.28	884,252
2023-07-18	$32.58	$34.42	$32.58	$34.15	$34.15	1,223,260
2023-07-17	$31.75	$32.79	$31.72	$32.60	$32.60	529,176
2023-07-14	$32.43	$32.43	$31.59	$31.90	$31.90	898,735
2023-07-13	$31.41	$32.45	$31.27	$32.21	$32.21	722,020
2023-07-12	$30.97	$31.52	$30.66	$31.36	$31.36	651,206
2023-07-11	$30.28	$30.48	$29.88	$30.22	$30.22	528,186
2023-07-10	$29.90	$30.87	$29.87	$30.06	$30.06	655,389
2023-07-07	$30.26	$30.74	$30.06	$30.38	$30.38	680,164
2023-07-06	$30.66	$30.94	$29.32	$29.98	$29.98	668,272
2023-07-05	$31.47	$31.77	$30.83	$31.15	$31.15	608,020
2023-07-03	$31.11	$31.89	$31.11	$31.83	$31.83	377,864
2023-06-30	$32.01	$32.01	$31.15	$31.17	$31.17	656,252
2023-06-29	$31.06	$31.89	$30.93	$31.53	$31.53	852,659
2023-06-28	$31.05	$31.05	$30.43	$30.86	$30.86	371,297
2023-06-27	$31.12	$31.86	$30.76	$31.27	$31.27	505,329
2023-06-26	$30.86	$31.73	$30.79	$31.04	$31.04	571,460
2023-06-23	$30.83	$31.19	$30.36	$30.66	$30.66	1,563,554
2023-06-22	$32.21	$32.21	$31.23	$31.34	$31.34	1,005,584
2023-06-21	$34.01	$34.13	$32.20	$32.22	$32.22	1,188,332
2023-06-20	$34.98	$35.26	$34.10	$34.33	$34.33	1,118,097
2023-06-16	$36.57	$36.57	$34.78	$35.02	$35.02	2,053,683
2023-06-15	$34.94	$36.29	$34.94	$36.16	$36.16	603,455
2023-06-14	$36.28	$36.53	$35.16	$35.33	$35.33	1,082,298
2023-06-13	$36.00	$36.91	$35.69	$36.31	$36.31	1,240,474
2023-06-12	$34.71	$36.80	$34.33	$36.15	$36.15	1,837,015
2023-06-09	$34.33	$34.75	$34.08	$34.46	$34.46	649,027
2023-06-08	$35.00	$35.00	$33.55	$34.59	$34.59	761,898
2023-06-07	$34.38	$35.64	$34.11	$35.19	$35.19	1,314,091
2023-06-06	$31.95	$34.83	$31.93	$34.08	$34.08	1,106,636
2023-06-05	$31.88	$32.56	$31.26	$32.00	$32.00	1,320,609
2023-06-02	$30.00	$32.87	$29.62	$32.71	$32.71	1,253,755
2023-06-01	$29.08	$29.96	$28.64	$29.40	$29.40	389,391
2023-05-31	$29.34	$29.62	$28.02	$28.82	$28.82	665,152
2023-05-30	$29.82	$29.89	$29.06	$29.63	$29.63	368,789
2023-05-26	$29.28	$29.75	$28.53	$29.68	$29.68	310,173
2023-05-25	$29.39	$29.68	$28.73	$29.23	$29.23	427,217
2023-05-24	$30.36	$30.42	$29.53	$29.55	$29.55	604,485
2023-05-23	$30.21	$31.84	$30.01	$30.72	$30.72	735,667
2023-05-22	$28.85	$30.16	$28.21	$30.15	$30.15	518,465
2023-05-19	$29.84	$30.04	$28.04	$28.52	$28.52	1,345,190
2023-05-18	$29.28	$29.71	$29.01	$29.53	$29.53	700,966
2023-05-17	$28.03	$29.51	$27.73	$29.42	$29.42	1,203,657
2023-05-16	$28.17	$28.49	$27.45	$27.45	$27.45	666,808
2023-05-15	$27.71	$28.34	$27.50	$28.17	$28.17	982,310
2023-05-12	$27.58	$27.69	$26.77	$27.49	$27.49	864,915
2023-05-11	$27.34	$27.46	$26.85	$27.28	$27.28	695,099
2023-05-10	$28.82	$28.94	$27.45	$27.77	$27.77	508,897
2023-05-09	$28.30	$28.76	$27.65	$28.21	$28.21	815,959
2023-05-08	$29.91	$29.91	$28.47	$28.54	$28.54	778,480
2023-05-05	$29.75	$29.79	$28.46	$29.13	$29.13	1,317,284
2023-05-04	$28.69	$28.99	$26.79	$28.50	$28.50	1,788,254
2023-05-03	$29.90	$30.86	$29.30	$29.46	$29.46	837,784
2023-05-02	$31.10	$31.21	$29.05	$29.80	$29.80	1,341,762
2023-05-01	$33.08	$33.15	$31.24	$31.26	$31.26	844,753
2023-04-28	$32.75	$33.70	$32.72	$33.23	$33.23	743,323
2023-04-27	$32.90	$33.47	$32.64	$33.03	$33.03	614,319
2023-04-26	$32.76	$33.47	$32.23	$32.70	$32.70	780,036
2023-04-25	$34.63	$34.63	$32.54	$32.78	$32.78	811,539
2023-04-24	$35.15	$35.73	$34.72	$34.81	$34.81	646,775
2023-04-21	$36.81	$36.81	$34.49	$35.45	$35.45	1,398,433
2023-04-20	$38.42	$38.76	$37.82	$38.33	$38.33	646,709
2023-04-19	$37.64	$39.39	$37.49	$38.87	$38.87	457,660
2023-04-18	$39.32	$39.32	$37.27	$37.50	$37.50	355,659
2023-04-17	$37.56	$39.06	$37.20	$39.03	$39.03	560,734
2023-04-14	$40.00	$40.00	$37.39	$37.67	$37.67	672,421
2023-04-13	$38.97	$39.46	$38.54	$39.40	$39.40	575,373
2023-04-12	$40.57	$40.57	$38.99	$39.00	$39.00	565,986
2023-04-11	$40.50	$40.58	$39.91	$40.18	$40.18	509,785
2023-04-10	$39.59	$40.75	$39.49	$40.20	$40.20	349,761
2023-04-06	$39.96	$40.25	$39.52	$40.24	$39.91	449,738
2023-04-05	$38.68	$39.89	$38.62	$39.66	$39.34	510,504
2023-04-04	$41.56	$41.56	$38.92	$39.19	$38.87	803,230
2023-04-03	$42.01	$42.21	$41.16	$41.45	$41.11	424,279
2023-03-31	$42.27	$42.40	$41.46	$42.01	$42.01	816,200
2023-03-30	$43.02	$43.10	$41.94	$42.11	$42.11	500,571
2023-03-29	$43.22	$43.22	$42.20	$42.76	$42.76	448,109
2023-03-28	$42.58	$43.30	$42.14	$42.63	$42.63	339,378
2023-03-27	$43.88	$43.91	$42.59	$42.81	$42.81	384,021
2023-03-24	$40.66	$42.67	$40.55	$42.49	$42.49	788,796
2023-03-23	$43.06	$43.38	$41.24	$41.67	$41.67	662,223
2023-03-22	$43.67	$44.42	$42.58	$42.66	$42.66	1,119,901
2023-03-21	$43.02	$44.02	$41.75	$44.01	$44.01	1,379,956
2023-03-20	$42.27	$43.45	$41.48	$41.80	$41.80	1,055,443
2023-03-17	$43.16	$43.19	$41.09	$41.26	$41.26	1,787,900
2023-03-16	$40.31	$43.82	$40.18	$43.62	$43.62	1,393,432
2023-03-15	$39.69	$41.57	$39.60	$40.87	$40.87	1,132,676
2023-03-14	$41.76	$42.57	$41.05	$41.38	$41.38	1,848,878
2023-03-13	$38.81	$40.99	$37.07	$39.62	$39.62	2,663,180
2023-03-10	$39.98	$41.00	$38.57	$40.89	$40.89	1,449,051
2023-03-09	$44.31	$44.61	$41.53	$41.61	$41.61	770,371
2023-03-08	$44.66	$44.83	$44.25	$44.80	$44.80	348,726
2023-03-07	$45.56	$45.85	$44.27	$44.62	$44.62	440,960
2023-03-06	$46.46	$46.88	$45.87	$45.89	$45.89	546,616
2023-03-03	$46.54	$46.54	$45.86	$46.46	$46.46	320,223
2023-03-02	$46.66	$46.77	$45.60	$46.16	$46.16	607,493
2023-03-01	$47.12	$47.48	$46.68	$47.12	$47.12	633,985
2023-02-28	$47.50	$47.77	$47.32	$47.38	$47.38	498,855
2023-02-27	$47.50	$47.83	$47.22	$47.40	$47.40	290,671
2023-02-24	$46.90	$47.47	$46.67	$47.47	$47.47	354,181
2023-02-23	$47.19	$47.46	$46.72	$47.44	$47.44	321,562
2023-02-22	$47.33	$47.40	$46.78	$46.99	$46.99	410,910
2023-02-21	$47.64	$47.64	$46.79	$47.24	$47.24	618,194
2023-02-17	$47.14	$47.46	$46.78	$47.15	$47.15	737,488
2023-02-16	$46.75	$47.22	$46.62	$46.96	$46.96	385,292
2023-02-15	$46.66	$47.66	$46.54	$47.46	$47.46	305,315
2023-02-14	$46.89	$47.39	$46.25	$46.98	$46.98	342,544
2023-02-13	$47.11	$47.40	$46.83	$47.32	$47.32	269,259
2023-02-10	$46.42	$47.15	$46.30	$47.06	$47.06	299,790
2023-02-09	$47.50	$47.50	$46.52	$46.58	$46.58	264,762
2023-02-08	$47.18	$47.67	$46.81	$47.16	$47.16	347,242
2023-02-07	$47.11	$48.10	$46.96	$47.77	$47.77	365,455
2023-02-06	$47.87	$48.25	$47.35	$47.64	$47.64	282,545
2023-02-03	$47.80	$48.65	$47.74	$48.04	$48.04	506,650
2023-02-02	$46.09	$48.20	$45.87	$48.18	$48.18	628,001
2023-02-01	$45.27	$46.99	$44.86	$46.23	$46.23	520,373
2023-01-31	$44.44	$45.60	$44.32	$45.59	$45.59	716,872
2023-01-30	$45.07	$45.79	$44.38	$44.49	$44.49	665,431
2023-01-27	$45.73	$46.52	$44.67	$45.41	$45.41	992,239
2023-01-26	$46.99	$47.00	$45.57	$45.64	$45.64	780,598
2023-01-25	$45.98	$46.68	$45.83	$46.56	$46.56	334,209
2023-01-24	$47.01	$47.01	$45.93	$46.24	$46.24	435,582
2023-01-23	$46.81	$47.31	$46.34	$46.80	$46.80	300,787
2023-01-20	$45.96	$46.84	$45.52	$46.80	$46.80	487,162
2023-01-19	$46.23	$46.23	$45.07	$45.47	$45.47	446,473
2023-01-18	$49.00	$49.00	$46.29	$46.36	$46.36	545,186
2023-01-17	$49.94	$49.94	$49.05	$49.30	$49.30	218,206
2023-01-13	$49.44	$50.03	$48.87	$49.76	$49.76	255,241
2023-01-12	$48.92	$49.88	$48.55	$49.81	$49.81	334,352
2023-01-11	$48.80	$48.83	$48.22	$48.61	$48.61	402,923
2023-01-10	$48.19	$49.05	$47.89	$48.58	$48.58	262,642
2023-01-09	$49.25	$49.72	$48.16	$48.29	$48.29	315,898
2023-01-06	$48.15	$49.52	$47.97	$49.43	$49.43	274,121
2023-01-05	$48.57	$48.57	$47.58	$47.68	$47.68	345,492
2023-01-04	$49.73	$49.83	$48.51	$48.79	$48.79	249,554
2023-01-03	$49.86	$49.91	$48.65	$49.10	$49.10	272,649
2022-12-30	$49.80	$50.07	$49.16	$49.42	$49.42	310,369
2022-12-29	$49.30	$50.14	$48.97	$50.03	$50.03	295,911
2022-12-28	$49.43	$49.67	$48.94	$48.95	$48.95	247,037
2022-12-27	$49.58	$49.75	$49.10	$49.29	$49.29	235,851
2022-12-23	$49.52	$50.10	$49.25	$49.33	$49.33	314,918
2022-12-22	$50.39	$50.54	$48.64	$49.79	$49.79	453,282
2022-12-21	$50.25	$51.52	$50.16	$50.81	$50.81	468,976
2022-12-20	$49.79	$50.56	$49.51	$50.24	$50.24	299,985
2022-12-19	$49.05	$49.92	$49.05	$49.43	$49.43	325,745
2022-12-16	$49.48	$50.21	$49.21	$49.27	$49.27	1,513,820
2022-12-15	$50.97	$51.24	$49.95	$50.06	$50.06	394,554
2022-12-14	$52.96	$53.22	$51.39	$51.41	$51.41	392,956
2022-12-13	$55.05	$55.76	$52.84	$53.06	$53.06	429,868
2022-12-12	$54.33	$54.76	$53.56	$54.09	$54.09	324,432
2022-12-09	$54.37	$54.93	$53.81	$54.05	$54.05	316,438
2022-12-08	$54.97	$55.38	$54.58	$54.96	$54.96	225,355
2022-12-07	$54.66	$55.44	$54.23	$54.66	$54.66	202,629
2022-12-06	$55.78	$56.28	$54.45	$54.83	$54.83	318,346
2022-12-05	$57.56	$58.05	$54.99	$55.72	$55.72	335,714
2022-12-02	$57.38	$58.84	$57.38	$58.62	$58.27	231,148
2022-12-01	$57.95	$58.44	$57.41	$57.97	$57.63	265,530
2022-11-30	$56.55	$58.14	$55.46	$57.90	$57.56	629,794
2022-11-29	$56.72	$57.00	$56.40	$56.58	$56.25	187,506
2022-11-28	$58.07	$58.07	$56.40	$56.72	$56.39	246,055
2022-11-25	$57.78	$58.46	$57.65	$58.34	$58.00	90,319
2022-11-23	$57.39	$57.97	$57.12	$57.44	$57.10	200,286
2022-11-22	$57.82	$58.09	$57.32	$57.77	$57.43	193,116
2022-11-21	$57.40	$57.71	$57.00	$57.35	$57.01	202,158
2022-11-18	$57.24	$58.03	$56.54	$57.30	$56.96	455,118
2022-11-17	$56.34	$56.38	$55.71	$56.20	$55.87	282,371
2022-11-16	$57.38	$57.44	$56.17	$56.67	$56.34	281,711
2022-11-15	$57.98	$58.27	$57.03	$57.43	$57.09	409,833
2022-11-14	$57.69	$58.17	$57.27	$57.35	$57.01	279,899
2022-11-11	$59.45	$59.70	$57.45	$57.58	$57.24	335,409
2022-11-10	$58.56	$59.61	$58.07	$59.49	$59.14	479,485
2022-11-09	$57.25	$57.59	$56.57	$56.80	$56.47	253,067
2022-11-08	$58.00	$58.58	$57.07	$57.62	$57.28	276,867
2022-11-07	$58.34	$58.52	$57.54	$58.05	$57.71	243,494
2022-11-04	$56.23	$57.78	$56.23	$57.73	$57.73	293,425
2022-11-03	$55.39	$55.99	$54.77	$55.84	$55.84	243,986
2022-11-02	$56.76	$57.50	$55.70	$55.81	$55.81	326,415
2022-11-01	$57.37	$57.55	$56.70	$57.00	$57.00	282,189
2022-10-31	$56.28	$57.44	$56.25	$57.28	$57.28	386,617
2022-10-28	$54.76	$56.65	$54.76	$56.55	$56.55	378,230
2022-10-27	$53.94	$55.32	$53.61	$54.63	$54.63	333,517
2022-10-26	$53.08	$53.99	$52.43	$53.34	$53.34	351,341
2022-10-25	$51.41	$52.91	$51.41	$52.35	$52.35	339,174
2022-10-24	$52.54	$53.00	$51.61	$51.66	$51.66	357,168
2022-10-21	$52.58	$53.45	$50.38	$52.55	$52.55	522,184
2022-10-20	$52.80	$52.87	$50.57	$51.09	$51.09	354,562
2022-10-19	$53.06	$53.70	$52.04	$52.71	$52.71	410,510
2022-10-18	$54.23	$54.77	$53.00	$53.62	$53.62	365,467
2022-10-17	$52.73	$53.57	$52.41	$53.39	$53.39	360,375
2022-10-14	$52.98	$53.79	$51.64	$51.74	$51.74	276,347
2022-10-13	$49.72	$52.75	$49.33	$52.59	$52.59	341,827
2022-10-12	$50.10	$50.92	$49.50	$50.28	$50.28	304,917
2022-10-11	$49.88	$50.58	$49.55	$50.10	$50.10	451,479
2022-10-10	$50.24	$50.56	$49.59	$49.98	$49.98	284,096
2022-10-07	$50.94	$51.36	$49.41	$49.77	$49.77	294,912
2022-10-06	$51.29	$51.91	$51.11	$51.82	$51.48	242,028
2022-10-05	$50.98	$51.84	$50.97	$51.60	$51.60	236,320
2022-10-04	$50.53	$51.80	$50.53	$51.71	$51.71	296,345
2022-10-03	$49.63	$50.27	$49.00	$50.06	$50.06	307,504
2022-09-30	$49.75	$50.56	$49.03	$49.13	$49.13	414,041
2022-09-29	$50.18	$50.44	$48.94	$49.45	$49.45	359,234
2022-09-28	$50.30	$51.26	$49.85	$50.79	$50.79	359,549
2022-09-27	$50.90	$51.44	$49.46	$49.91	$49.91	357,588
2022-09-26	$50.44	$51.19	$50.41	$50.64	$50.64	372,966
2022-09-23	$50.54	$50.63	$49.68	$50.43	$50.43	387,056
2022-09-22	$51.44	$51.95	$50.54	$50.93	$50.93	332,448
2022-09-21	$52.74	$52.88	$51.51	$51.54	$51.54	458,841
2022-09-20	$51.58	$52.50	$51.52	$52.35	$52.35	504,361
2022-09-19	$50.54	$52.21	$50.54	$51.99	$51.99	355,742
2022-09-16	$50.66	$51.26	$50.11	$51.04	$51.04	1,228,518
2022-09-15	$50.92	$51.88	$50.92	$51.21	$51.21	301,604
2022-09-14	$50.74	$51.06	$49.95	$51.02	$51.02	378,091
2022-09-13	$50.40	$50.91	$49.98	$50.20	$50.20	297,427
2022-09-12	$51.48	$51.98	$51.29	$51.49	$51.49	232,165
2022-09-09	$50.92	$51.54	$50.92	$51.49	$51.49	250,669
2022-09-08	$49.03	$50.89	$48.88	$50.82	$50.82	370,420
2022-09-07	$48.38	$49.71	$48.38	$49.70	$49.70	301,626
2022-09-06	$49.86	$49.86	$48.18	$48.53	$48.53	300,939
2022-09-02	$50.64	$50.76	$49.09	$49.41	$49.41	325,693
2022-09-01	$50.50	$50.67	$49.80	$49.99	$49.99	360,920
2022-08-31	$50.53	$50.98	$50.32	$50.68	$50.68	325,072
2022-08-30	$50.93	$50.93	$50.26	$50.69	$50.69	258,653
2022-08-29	$50.97	$51.05	$50.46	$50.48	$50.48	260,430
2022-08-26	$52.49	$52.63	$51.38	$51.43	$51.43	315,157
2022-08-25	$51.17	$52.24	$51.17	$52.23	$52.23	264,633
2022-08-24	$51.45	$51.61	$51.16	$51.38	$51.38	292,600
2022-08-23	$52.03	$52.60	$51.52	$51.52	$51.52	408,485
2022-08-22	$52.98	$53.19	$52.25	$52.31	$52.31	404,928
2022-08-19	$54.62	$54.62	$53.56	$53.71	$53.71	400,844
2022-08-18	$55.16	$55.45	$54.51	$54.77	$54.77	328,520
2022-08-17	$55.39	$55.49	$54.81	$55.18	$55.18	248,882
2022-08-16	$54.80	$56.10	$54.80	$55.99	$55.99	259,334
2022-08-15	$53.79	$55.12	$53.57	$55.08	$55.08	320,913
2022-08-12	$53.34	$54.19	$53.25	$54.11	$54.11	283,981
2022-08-11	$53.00	$53.35	$52.56	$53.29	$53.29	311,872
2022-08-10	$51.96	$52.71	$51.96	$52.41	$52.41	314,207
2022-08-09	$51.40	$51.73	$50.94	$51.70	$51.70	235,750
2022-08-08	$51.57	$51.64	$50.97	$51.15	$51.15	233,154
2022-08-05	$50.18	$51.32	$50.18	$51.15	$51.15	179,266
2022-08-04	$50.73	$50.77	$50.28	$50.57	$50.57	201,328
2022-08-03	$50.05	$50.91	$49.74	$50.72	$50.72	198,663
2022-08-02	$50.23	$50.39	$49.97	$50.15	$50.15	228,819
2022-08-01	$49.75	$51.00	$49.55	$50.53	$50.53	248,410
2022-07-29	$49.59	$50.29	$49.59	$50.09	$50.09	306,649
2022-07-28	$49.60	$49.83	$49.14	$49.72	$49.72	175,239
2022-07-27	$48.75	$49.75	$48.68	$49.39	$49.39	290,389
2022-07-26	$48.34	$49.02	$48.27	$48.73	$48.73	275,317
2022-07-25	$48.41	$48.82	$48.14	$48.45	$48.45	284,916
2022-07-22	$49.57	$49.57	$47.69	$48.04	$48.04	345,787
2022-07-21	$49.38	$49.82	$48.74	$49.72	$49.72	302,931
2022-07-20	$48.99	$49.80	$48.81	$49.59	$49.59	281,618
2022-07-19	$48.40	$49.52	$48.25	$49.24	$49.24	316,814
2022-07-18	$48.50	$49.00	$47.85	$48.00	$48.00	257,131
2022-07-15	$47.91	$48.37	$47.42	$48.07	$48.07	420,960
2022-07-14	$46.29	$47.34	$46.08	$47.06	$47.06	249,122
2022-07-13	$48.13	$48.13	$46.91	$47.42	$47.42	274,726
2022-07-12	$47.64	$49.05	$47.64	$48.50	$48.50	317,503
2022-07-11	$48.04	$48.37	$47.60	$47.97	$47.97	242,401
2022-07-08	$48.86	$49.06	$48.08	$48.41	$48.08	239,033
2022-07-07	$48.67	$49.15	$48.64	$48.64	$48.31	214,713
2022-07-06	$48.29	$48.93	$48.18	$48.29	$47.96	453,221
2022-07-05	$47.17	$48.65	$46.64	$48.57	$48.24	312,900
2022-07-01	$47.35	$48.35	$47.08	$48.22	$47.89	361,671
2022-06-30	$46.77	$47.90	$46.59	$47.42	$47.10	382,747
2022-06-29	$47.97	$47.97	$47.14	$47.53	$47.21	318,311
2022-06-28	$48.50	$48.81	$47.76	$47.83	$47.50	275,055
2022-06-27	$48.81	$48.84	$47.94	$48.31	$47.98	328,770
2022-06-24	$47.00	$48.54	$47.00	$48.39	$48.06	1,083,476
2022-06-23	$46.98	$47.22	$46.48	$47.02	$46.70	414,700
2022-06-22	$46.61	$47.40	$46.61	$47.24	$46.92	394,674
2022-06-21	$47.06	$47.77	$46.41	$47.12	$46.80	433,120
2022-06-17	$45.88	$46.56	$45.42	$46.01	$45.70	810,258
2022-06-16	$45.35	$45.75	$44.66	$45.08	$44.77	443,139
2022-06-15	$46.09	$46.86	$45.91	$46.17	$45.85	465,599
2022-06-14	$45.18	$45.79	$44.97	$45.75	$45.44	337,791
2022-06-13	$45.53	$46.06	$44.90	$45.23	$44.92	332,458
2022-06-10	$46.31	$46.79	$45.79	$46.60	$46.28	435,931
2022-06-09	$47.78	$48.21	$46.93	$47.14	$46.82	381,175
2022-06-08	$48.75	$48.75	$47.98	$48.19	$47.86	186,790
2022-06-07	$48.22	$49.18	$48.09	$49.15	$48.81	189,149
2022-06-06	$49.28	$49.28	$48.62	$48.71	$48.38	210,006
2022-06-03	$49.12	$49.12	$48.25	$48.60	$48.27	312,276
2022-06-02	$47.86	$49.12	$47.58	$49.08	$48.74	359,335
2022-06-01	$48.37	$48.37	$47.17	$47.88	$47.55	350,442
2022-05-31	$48.14	$48.66	$47.76	$48.41	$48.08	693,686
2022-05-27	$47.62	$48.85	$47.62	$48.76	$48.43	281,115
2022-05-26	$47.40	$47.81	$47.16	$47.56	$47.24	245,167
2022-05-25	$46.35	$47.22	$46.24	$46.74	$46.42	311,492
2022-05-24	$46.28	$46.57	$45.21	$46.41	$46.09	266,246
2022-05-23	$46.71	$47.09	$46.03	$46.50	$46.18	276,241
2022-05-20	$45.67	$46.39	$44.77	$45.71	$45.40	374,338
2022-05-19	$45.62	$45.98	$45.07	$45.41	$45.10	431,157
2022-05-18	$45.96	$46.33	$45.60	$45.92	$45.61	329,156
2022-05-17	$46.16	$46.76	$45.71	$46.44	$46.12	294,014
2022-05-16	$45.87	$46.42	$44.97	$45.36	$45.05	250,906
2022-05-13	$46.31	$46.74	$45.98	$46.35	$46.03	395,472
2022-05-12	$44.88	$46.02	$44.53	$45.95	$45.64	408,454
2022-05-11	$45.95	$46.38	$44.79	$44.84	$44.53	337,060
2022-05-10	$46.16	$46.40	$44.43	$45.52	$45.21	384,363
2022-05-09	$45.76	$46.48	$45.40	$45.73	$45.42	496,028
2022-05-06	$46.27	$46.75	$45.30	$46.14	$45.82	325,514
2022-05-05	$47.30	$47.42	$46.01	$46.59	$46.27	271,082
2022-05-04	$46.62	$48.29	$46.55	$48.08	$47.75	268,192
2022-05-03	$46.62	$47.18	$46.13	$46.71	$46.39	246,237
2022-05-02	$46.22	$47.00	$45.57	$46.55	$46.23	297,570
2022-04-29	$47.21	$47.59	$45.62	$45.76	$45.45	442,253
2022-04-28	$48.26	$48.35	$46.49	$47.46	$47.14	348,697
2022-04-27	$46.89	$47.64	$46.58	$47.04	$46.72	495,183
2022-04-26	$47.73	$47.98	$46.70	$46.87	$46.55	395,190
2022-04-25	$47.58	$48.48	$46.74	$48.14	$47.81	509,075
2022-04-22	$46.97	$48.75	$46.67	$47.89	$47.56	533,659
2022-04-21	$48.66	$49.08	$47.68	$47.74	$47.41	477,094
2022-04-20	$48.40	$48.96	$48.22	$48.32	$47.99	372,108
2022-04-19	$46.29	$47.97	$46.19	$47.88	$47.55	410,050
2022-04-18	$45.53	$46.10	$45.29	$45.89	$45.58	431,877
2022-04-14	$47.27	$47.44	$45.53	$45.70	$45.39	420,057
2022-04-13	$46.74	$47.37	$46.44	$47.15	$46.83	378,699
2022-04-12	$47.42	$48.15	$46.83	$47.13	$46.81	373,137
2022-04-11	$46.98	$48.14	$46.98	$47.33	$47.01	387,313
2022-04-08	$47.22	$47.94	$46.90	$47.36	$46.71	524,729
2022-04-07	$48.18	$48.18	$46.75	$47.18	$46.53	419,810
2022-04-06	$48.27	$48.48	$47.75	$47.90	$47.24	410,964
2022-04-05	$49.29	$49.73	$48.47	$48.55	$47.88	341,312
2022-04-04	$49.98	$50.01	$48.81	$49.14	$48.47	409,085
2022-04-01	$50.60	$51.40	$49.55	$50.20	$49.51	593,659
2022-03-31	$50.98	$51.84	$50.25	$50.28	$49.59	388,729
2022-03-30	$53.61	$53.61	$50.51	$50.98	$50.28	495,130
2022-03-29	$53.04	$53.78	$52.49	$53.74	$53.00	373,948
2022-03-28	$51.96	$52.02	$51.03	$52.01	$51.30	237,709
2022-03-25	$51.17	$52.38	$51.17	$52.32	$51.60	257,186
2022-03-24	$50.98	$51.60	$50.33	$51.23	$50.53	304,932
2022-03-23	$52.73	$52.73	$50.50	$50.58	$49.89	302,919
2022-03-22	$52.95	$53.51	$52.92	$53.33	$52.60	408,509
2022-03-21	$52.99	$53.73	$51.80	$52.44	$51.72	310,760
2022-03-18	$53.13	$53.36	$51.36	$53.07	$52.34	806,002
2022-03-17	$53.43	$53.58	$52.73	$53.04	$52.31	217,602
2022-03-16	$52.96	$54.32	$52.39	$54.14	$53.40	428,729
2022-03-15	$52.86	$53.11	$51.62	$52.39	$51.67	321,225
2022-03-14	$54.65	$54.78	$52.04	$52.48	$51.76	412,862
2022-03-11	$53.29	$54.57	$52.73	$53.53	$52.80	334,455
2022-03-10	$51.66	$52.95	$51.40	$52.95	$52.22	391,788
2022-03-09	$52.86	$53.36	$52.15	$52.42	$51.70	315,279
2022-03-08	$51.84	$52.60	$50.59	$51.19	$50.49	505,564
2022-03-07	$53.19	$53.44	$51.02	$51.15	$50.45	497,930
2022-03-04	$54.38	$54.81	$53.01	$53.44	$52.71	444,850
2022-03-03	$55.90	$56.15	$55.06	$55.67	$54.91	262,073
2022-03-02	$53.70	$56.13	$53.34	$55.74	$54.98	388,439
2022-03-01	$55.00	$55.19	$52.25	$52.88	$52.16	602,282
2022-02-28	$53.50	$55.56	$53.49	$55.40	$54.64	536,249
2022-02-25	$52.78	$55.09	$52.61	$54.96	$54.21	297,182
2022-02-24	$52.02	$52.44	$49.81	$52.26	$51.54	488,101
2022-02-23	$54.29	$54.87	$53.09	$53.28	$52.55	361,899
2022-02-22	$53.90	$54.65	$53.40	$54.02	$53.28	344,660
2022-02-18	$53.07	$54.49	$53.02	$53.90	$53.16	319,999
2022-02-17	$53.50	$54.05	$52.95	$53.29	$52.56	345,460
2022-02-16	$53.56	$54.68	$53.17	$54.18	$53.44	286,663
2022-02-15	$53.12	$54.21	$52.99	$54.12	$53.38	290,558
2022-02-14	$52.62	$52.96	$51.89	$52.33	$51.61	290,243
2022-02-11	$52.17	$53.04	$51.90	$52.29	$51.57	263,593
2022-02-10	$52.86	$53.34	$52.11	$52.40	$51.68	349,810
2022-02-09	$53.27	$53.46	$52.00	$52.73	$52.01	344,910
2022-02-08	$52.08	$53.56	$52.08	$53.27	$52.54	397,016
2022-02-07	$51.54	$51.91	$50.83	$51.66	$50.95	383,064
2022-02-04	$50.97	$51.72	$50.42	$51.08	$50.38	269,178
2022-02-03	$51.36	$52.00	$50.79	$50.98	$50.28	300,526
2022-02-02	$51.39	$51.80	$50.29	$51.13	$50.43	426,547
2022-02-01	$51.69	$52.00	$50.62	$51.94	$51.23	365,772
2022-01-31	$50.48	$51.93	$49.70	$51.93	$51.22	616,515
2022-01-28	$55.04	$55.42	$49.61	$51.32	$50.62	553,544
2022-01-27	$54.62	$55.21	$52.19	$52.67	$51.95	278,556
2022-01-26	$55.27	$56.21	$53.11	$53.85	$53.11	316,298
2022-01-25	$55.39	$56.00	$53.93	$55.10	$54.34	393,377
2022-01-24	$53.40	$56.22	$53.14	$55.91	$55.14	451,093
2022-01-21	$54.59	$55.43	$53.69	$54.16	$53.42	421,400
2022-01-20	$55.76	$56.87	$54.25	$54.40	$53.65	330,711
2022-01-19	$58.54	$58.54	$55.76	$55.86	$55.09	256,337
2022-01-18	$59.07	$59.85	$58.15	$58.37	$57.57	310,131
2022-01-14	$58.93	$59.76	$58.67	$59.72	$58.90	273,222
2022-01-13	$59.75	$60.66	$59.63	$59.86	$59.04	194,995
2022-01-12	$60.14	$60.69	$59.14	$59.40	$58.59	399,270
2022-01-11	$60.50	$60.50	$59.20	$60.15	$59.33	292,037
2022-01-10	$59.64	$60.47	$59.31	$60.38	$59.55	505,837
2022-01-07	$58.93	$59.61	$58.62	$59.45	$58.54	418,667
2022-01-06	$56.98	$59.06	$56.64	$58.87	$57.97	346,537
2022-01-05	$57.77	$58.01	$56.18	$56.40	$55.53	405,016
2022-01-04	$58.00	$58.64	$57.60	$57.69	$56.81	485,062
2022-01-03	$57.29	$58.06	$56.53	$57.32	$56.44	309,947
2021-12-31	$56.27	$57.03	$56.25	$56.70	$55.83	178,285
2021-12-30	$57.09	$57.56	$56.51	$56.54	$55.67	198,927
2021-12-29	$57.23	$57.26	$56.63	$57.06	$56.18	136,773
2021-12-28	$56.56	$57.35	$56.56	$56.88	$56.01	188,958
2021-12-27	$56.38	$56.91	$55.83	$56.88	$56.01	172,428
2021-12-23	$56.15	$56.54	$55.23	$56.03	$55.17	153,653
2021-12-22	$55.20	$55.99	$55.09	$55.90	$55.04	215,997
2021-12-21	$55.00	$56.06	$53.77	$55.64	$54.79	358,372
2021-12-20	$53.61	$54.90	$53.36	$54.16	$53.33	535,221
2021-12-17	$55.60	$57.21	$55.19	$55.42	$54.57	1,390,350
2021-12-16	$58.16	$58.79	$56.66	$56.96	$56.09	439,166
2021-12-15	$57.53	$57.91	$56.70	$57.37	$56.49	452,573
2021-12-14	$56.51	$57.98	$56.51	$57.36	$56.48	367,308
2021-12-13	$57.38	$57.38	$56.32	$56.60	$55.73	301,698
2021-12-10	$57.23	$57.86	$56.66	$57.83	$56.94	292,565
2021-12-09	$57.57	$57.69	$56.84	$56.96	$56.09	356,418
2021-12-08	$57.67	$58.44	$57.36	$58.15	$57.26	378,294
2021-12-07	$58.14	$58.56	$57.38	$57.81	$56.92	455,711
2021-12-06	$56.14	$58.30	$56.10	$57.71	$56.82	455,099
2021-12-03	$56.59	$56.92	$55.08	$55.58	$54.43	309,658
2021-12-02	$54.09	$56.39	$54.09	$56.20	$55.03	280,978
2021-12-01	$55.78	$56.60	$53.91	$53.91	$52.79	329,949
2021-11-30	$55.16	$55.39	$53.93	$54.30	$53.17	321,356
2021-11-29	$56.47	$56.80	$55.31	$55.49	$54.34	318,869
2021-11-26	$57.19	$57.66	$54.53	$55.62	$54.46	320,805
2021-11-24	$59.20	$59.57	$58.75	$59.05	$57.82	132,107
2021-11-23	$59.33	$59.78	$58.89	$59.69	$58.45	173,227
2021-11-22	$59.53	$60.48	$58.79	$58.98	$57.76	298,295
2021-11-19	$59.01	$59.01	$58.00	$58.66	$57.44	265,648
2021-11-18	$56.68	$59.94	$56.68	$59.42	$58.19	311,361
2021-11-17	$59.57	$59.92	$58.52	$59.43	$58.20	293,641
2021-11-16	$59.78	$60.54	$59.38	$59.84	$58.60	319,349
2021-11-15	$59.62	$60.01	$59.15	$59.85	$58.61	302,037
2021-11-12	$59.73	$59.74	$58.67	$59.31	$58.08	198,636
2021-11-11	$59.25	$60.06	$58.95	$59.56	$58.32	177,351
2021-11-10	$58.69	$59.35	$58.53	$59.16	$57.93	231,327
2021-11-09	$58.72	$58.94	$58.00	$58.67	$57.45	229,522
2021-11-08	$59.48	$60.13	$59.01	$59.23	$58.00	390,500
2021-11-05	$57.53	$59.63	$57.32	$59.47	$58.23	382,857
2021-11-04	$57.57	$58.13	$56.49	$57.51	$56.32	256,447
2021-11-03	$56.28	$58.27	$56.01	$57.87	$56.67	457,577
2021-11-02	$56.95	$57.40	$56.28	$56.46	$55.29	274,427
2021-11-01	$55.79	$57.09	$55.66	$56.95	$55.77	322,025
2021-10-29	$54.87	$55.82	$54.79	$55.29	$54.14	273,451
2021-10-28	$53.74	$54.98	$53.74	$54.91	$53.77	226,429
2021-10-27	$55.60	$55.60	$53.46	$53.52	$52.41	257,618
2021-10-26	$55.78	$56.01	$55.29	$55.52	$54.37	225,658
2021-10-25	$56.87	$57.61	$55.76	$55.81	$54.65	343,464
2021-10-22	$56.40	$57.18	$53.55	$57.07	$55.88	269,309
2021-10-21	$55.86	$56.06	$55.18	$56.05	$54.89	316,122
2021-10-20	$53.91	$55.74	$52.76	$55.67	$54.51	280,649
2021-10-19	$54.37	$54.43	$53.45	$53.90	$52.78	252,586
2021-10-18	$54.31	$54.60	$53.55	$54.27	$53.14	279,598
2021-10-15	$55.19	$55.19	$53.90	$53.93	$52.81	358,459
2021-10-14	$53.72	$54.21	$53.18	$54.15	$53.03	250,864
2021-10-13	$53.46	$53.87	$52.62	$53.04	$51.94	267,439
2021-10-12	$53.99	$54.38	$53.34	$53.95	$52.83	220,300
2021-10-11	$55.70	$56.00	$54.16	$54.20	$53.07	208,899
2021-10-08	$55.38	$55.84	$55.09	$55.19	$54.04	247,806
2021-10-07	$55.14	$55.98	$54.71	$55.77	$54.30	327,003
2021-10-06	$54.95	$55.10	$53.63	$54.98	$53.53	279,530
2021-10-05	$56.55	$56.76	$55.09	$55.41	$53.95	465,170
2021-10-04	$55.82	$56.78	$55.56	$56.40	$54.91	793,459
2021-10-01	$55.38	$56.55	$55.07	$55.99	$54.51	719,725
2021-09-30	$55.76	$56.71	$55.29	$55.35	$53.89	2,793,688
2021-09-29	$55.29	$56.40	$54.69	$56.15	$54.67	482,932
2021-09-28	$56.35	$56.84	$54.96	$55.37	$53.91	527,070
2021-09-27	$52.90	$55.76	$52.89	$55.70	$54.23	646,532
2021-09-24	$51.49	$52.62	$51.26	$52.45	$51.06	323,824
2021-09-23	$50.67	$52.03	$50.54	$51.58	$50.22	509,165
2021-09-22	$50.59	$51.01	$50.26	$50.32	$48.99	405,097
2021-09-21	$49.83	$50.59	$49.41	$50.19	$48.86	293,196
2021-09-20	$49.41	$50.48	$48.62	$49.69	$48.38	582,807
2021-09-17	$50.59	$51.32	$50.09	$50.52	$49.19	1,514,250
2021-09-16	$51.21	$51.58	$49.97	$50.27	$48.94	286,410
2021-09-15	$50.20	$51.21	$49.82	$50.95	$49.60	362,924
2021-09-14	$51.00	$51.19	$49.59	$49.93	$48.61	445,405
2021-09-13	$51.20	$51.78	$50.41	$50.83	$49.49	332,051
2021-09-10	$51.58	$51.87	$50.47	$50.54	$49.21	326,834
2021-09-09	$51.20	$51.98	$51.01	$51.25	$49.90	371,642
2021-09-08	$51.90	$52.18	$50.90	$51.37	$50.01	283,231
2021-09-07	$52.74	$53.18	$52.06	$52.13	$50.75	264,295
2021-09-03	$52.74	$53.04	$52.19	$52.48	$51.09	209,008
2021-09-02	$53.34	$53.60	$52.68	$52.74	$51.35	236,877
2021-09-01	$53.41	$53.47	$52.09	$53.18	$51.78	268,359
2021-08-31	$53.01	$53.61	$52.64	$53.26	$51.85	195,984
2021-08-30	$54.21	$54.21	$52.85	$52.97	$51.57	269,792
2021-08-27	$53.41	$54.51	$53.39	$54.27	$52.84	496,616
2021-08-26	$53.65	$53.87	$53.06	$53.14	$51.74	245,794
2021-08-25	$53.72	$54.28	$53.60	$53.61	$52.19	223,477
2021-08-24	$54.07	$54.13	$53.47	$53.65	$52.23	220,287
2021-08-23	$53.80	$54.20	$52.95	$54.05	$52.62	335,953
2021-08-20	$52.15	$53.52	$52.02	$53.50	$52.09	288,447
2021-08-19	$51.84	$52.65	$51.72	$52.29	$50.91	344,773
2021-08-18	$52.99	$53.54	$52.27	$52.37	$50.99	291,767
2021-08-17	$53.05	$53.28	$52.06	$53.16	$51.76	326,399
2021-08-16	$52.73	$53.74	$52.15	$53.64	$52.22	331,784
2021-08-13	$53.78	$53.78	$53.00	$53.31	$51.90	148,203
2021-08-12	$54.56	$54.56	$53.71	$53.81	$52.39	204,401
2021-08-11	$54.11	$54.68	$53.54	$54.60	$53.16	316,298
2021-08-10	$53.14	$54.23	$53.05	$54.00	$52.57	264,534
2021-08-09	$54.03	$54.15	$53.21	$53.28	$51.87	251,340
2021-08-06	$53.35	$54.75	$53.19	$54.22	$52.79	415,894
2021-08-05	$51.71	$52.65	$51.71	$52.36	$50.98	250,338
2021-08-04	$51.40	$52.09	$51.31	$51.62	$50.26	284,750
2021-08-03	$51.50	$52.44	$50.76	$52.18	$50.80	335,942
2021-08-02	$51.71	$53.19	$51.14	$51.18	$49.83	336,015
2021-07-30	$51.85	$52.67	$51.21	$51.56	$50.20	307,663
2021-07-29	$52.07	$52.59	$51.46	$52.08	$50.70	265,268
2021-07-28	$51.27	$52.10	$50.55	$51.54	$50.18	250,259
2021-07-27	$51.01	$51.71	$50.59	$50.93	$49.58	243,604
2021-07-26	$51.68	$52.11	$51.11	$51.45	$50.09	225,783
2021-07-23	$52.40	$52.40	$50.79	$51.28	$49.93	223,834
2021-07-22	$52.52	$53.11	$50.70	$50.81	$49.47	281,069
2021-07-21	$52.27	$52.93	$51.94	$52.52	$51.13	373,690
2021-07-20	$50.59	$53.06	$50.59	$51.54	$50.18	557,912
2021-07-19	$50.94	$51.46	$50.05	$50.47	$49.14	464,418
2021-07-16	$54.07	$54.07	$52.23	$52.28	$50.90	271,970
2021-07-15	$52.59	$53.89	$52.35	$53.70	$52.28	307,905
2021-07-14	$53.02	$53.66	$52.29	$53.18	$51.78	303,198
2021-07-13	$53.82	$53.92	$52.64	$52.81	$51.42	241,347
2021-07-12	$53.22	$54.17	$52.57	$54.09	$52.66	231,268
2021-07-09	$53.39	$54.13	$52.96	$54.07	$52.33	290,168
2021-07-08	$51.93	$53.00	$51.54	$52.22	$50.54	378,707
2021-07-07	$53.35	$55.00	$52.69	$53.06	$51.35	476,992
2021-07-06	$54.94	$54.94	$53.18	$53.68	$51.95	336,723
2021-07-02	$55.81	$55.81	$54.88	$55.24	$53.46	286,621
2021-07-01	$55.85	$56.17	$55.17	$55.96	$54.16	403,100
2021-06-30	$54.87	$55.57	$54.85	$55.08	$53.31	307,400
2021-06-29	$55.34	$55.80	$54.57	$55.09	$53.32	231,798
2021-06-28	$56.45	$56.45	$54.62	$55.17	$53.40	299,274
2021-06-25	$56.71	$57.58	$56.29	$56.79	$54.96	1,187,941
2021-06-24	$55.97	$56.61	$55.31	$56.57	$54.75	286,592
2021-06-23	$56.04	$56.39	$55.54	$55.63	$53.84	462,702
2021-06-22	$55.70	$56.16	$54.81	$55.99	$54.19	539,426
2021-06-21	$53.69	$56.13	$53.69	$56.02	$54.22	707,131
2021-06-18	$55.00	$55.75	$52.99	$53.10	$51.39	1,785,356
2021-06-17	$58.27	$58.28	$55.80	$56.11	$54.31	530,049
2021-06-16	$57.24	$58.35	$56.58	$57.89	$56.03	369,408
2021-06-15	$56.68	$58.08	$56.52	$57.48	$55.63	287,264
2021-06-14	$57.67	$57.96	$56.10	$56.51	$54.69	314,900
2021-06-11	$57.33	$57.90	$57.12	$57.49	$55.64	336,795
2021-06-10	$58.87	$59.13	$56.88	$56.91	$55.08	249,100
2021-06-09	$59.15	$59.15	$57.87	$58.09	$56.22	289,870
2021-06-08	$58.09	$59.23	$57.80	$59.11	$57.21	327,718
2021-06-07	$58.25	$58.52	$57.78	$58.49	$56.61	308,030
2021-06-04	$58.33	$58.67	$57.66	$57.95	$56.09	220,697
2021-06-03	$57.91	$58.58	$57.58	$58.36	$56.48	276,713
2021-06-02	$58.86	$58.86	$57.63	$57.78	$55.92	281,845
2021-06-01	$58.71	$58.97	$58.24	$58.60	$56.72	232,140
2021-05-28	$58.26	$58.44	$57.37	$58.25	$56.38	303,282
2021-05-27	$58.84	$59.42	$57.95	$58.13	$56.26	411,357
2021-05-26	$57.00	$58.25	$56.91	$57.90	$56.04	311,906
2021-05-25	$58.53	$59.24	$56.91	$56.91	$55.08	626,905
2021-05-24	$59.14	$59.35	$58.14	$58.61	$56.73	335,662
2021-05-21	$59.35	$60.14	$58.84	$59.22	$57.32	352,535
2021-05-20	$58.81	$59.00	$57.49	$58.29	$56.42	454,116
2021-05-19	$59.23	$59.48	$57.51	$59.41	$57.50	794,785
2021-05-18	$61.35	$61.68	$59.76	$59.85	$57.93	287,405
2021-05-17	$61.58	$62.00	$60.54	$61.51	$59.53	170,127
2021-05-14	$61.57	$61.96	$60.14	$61.79	$59.80	251,568
2021-05-13	$57.65	$61.77	$55.99	$61.29	$59.32	597,377
2021-05-12	$60.74	$61.16	$57.78	$57.96	$56.10	350,302
2021-05-11	$60.25	$62.01	$59.87	$60.24	$58.30	830,505
2021-05-10	$61.25	$62.27	$60.84	$60.88	$58.92	372,168
2021-05-07	$59.97	$61.28	$59.41	$61.12	$59.16	255,953
2021-05-06	$60.74	$61.18	$59.49	$60.98	$59.02	235,411
2021-05-05	$59.68	$60.66	$58.87	$60.48	$58.54	256,660
2021-05-04	$59.26	$60.13	$58.73	$59.60	$57.68	490,503
2021-05-03	$59.64	$60.38	$59.04	$59.76	$57.84	358,982
2021-04-30	$59.54	$60.55	$58.71	$58.95	$57.06	431,977
2021-04-29	$61.15	$61.31	$59.93	$60.15	$58.22	348,289
2021-04-28	$61.46	$61.48	$60.17	$60.26	$58.32	303,552
2021-04-27	$60.96	$61.75	$60.55	$61.10	$59.14	268,815
2021-04-26	$61.99	$63.05	$61.18	$61.19	$59.22	272,639
2021-04-23	$59.78	$61.91	$58.13	$61.40	$59.43	528,357
2021-04-22	$58.74	$59.97	$56.84	$58.40	$56.52	256,568
2021-04-21	$57.84	$59.35	$57.25	$59.22	$57.32	231,496
2021-04-20	$59.75	$59.92	$57.59	$58.07	$56.20	546,264
2021-04-19	$60.02	$60.68	$59.43	$60.06	$58.13	324,333
2021-04-16	$59.77	$60.36	$59.16	$60.17	$58.24	275,206
2021-04-15	$58.67	$59.00	$57.54	$58.84	$56.95	318,339
2021-04-14	$57.99	$59.76	$57.66	$58.63	$56.75	353,651
2021-04-13	$58.90	$58.90	$58.03	$58.44	$56.56	380,288
2021-04-12	$58.07	$59.46	$58.07	$59.25	$57.35	281,003
2021-04-09	$58.29	$58.69	$57.56	$58.52	$56.34	273,408
2021-04-08	$57.56	$57.96	$56.77	$57.90	$55.75	303,988
2021-04-07	$58.50	$59.38	$57.44	$57.78	$55.63	251,163
2021-04-06	$58.85	$59.19	$58.11	$58.24	$56.07	188,202
2021-04-05	$59.45	$59.68	$58.43	$59.00	$56.81	251,286
2021-04-01	$57.59	$58.60	$57.39	$58.59	$56.41	373,870
2021-03-31	$57.47	$58.23	$57.02	$57.08	$54.96	455,709
2021-03-30	$56.75	$58.11	$56.41	$57.40	$55.27	523,241
2021-03-29	$59.36	$59.77	$56.48	$56.56	$54.46	510,478
2021-03-26	$58.86	$60.30	$58.34	$60.15	$57.91	359,042
2021-03-25	$56.41	$58.49	$55.74	$58.16	$56.00	389,863
2021-03-24	$57.19	$58.34	$56.61	$56.61	$54.51	536,690
2021-03-23	$57.21	$57.80	$55.78	$56.20	$54.11	425,098
2021-03-22	$60.26	$61.08	$57.84	$58.09	$55.93	436,477
2021-03-19	$61.03	$61.64	$60.02	$60.25	$58.01	1,534,318
2021-03-18	$63.52	$64.99	$61.73	$62.18	$59.87	725,833
2021-03-17	$64.42	$64.69	$62.56	$63.11	$60.76	469,684
2021-03-16	$64.02	$64.17	$62.76	$63.81	$61.44	258,263
2021-03-15	$67.35	$67.35	$63.52	$64.63	$62.23	415,653
2021-03-12	$65.00	$66.66	$64.39	$66.50	$64.03	501,528
2021-03-11	$63.12	$64.81	$62.88	$64.58	$62.18	416,259
2021-03-10	$61.13	$63.65	$60.35	$63.47	$61.11	550,498
2021-03-09	$62.28	$64.41	$61.18	$61.36	$59.08	912,134
2021-03-08	$60.57	$63.66	$60.21	$63.23	$60.88	595,394
2021-03-05	$58.37	$60.16	$57.36	$59.87	$57.64	429,887
2021-03-04	$58.19	$59.03	$56.33	$57.00	$54.88	493,534
2021-03-03	$56.33	$59.15	$56.07	$58.19	$56.03	558,489
2021-03-02	$56.03	$56.47	$55.36	$55.78	$53.71	331,041
2021-03-01	$55.43	$56.28	$54.80	$56.23	$54.14	272,101
2021-02-26	$54.87	$55.39	$53.35	$54.20	$52.18	485,095
2021-02-25	$55.70	$56.59	$54.80	$55.25	$53.20	599,873
2021-02-24	$54.92	$55.89	$54.37	$55.60	$53.53	283,898
2021-02-23	$53.67	$54.69	$52.81	$54.20	$52.18	281,501
2021-02-22	$51.66	$53.73	$51.57	$53.58	$51.58	372,651
2021-02-19	$51.50	$52.52	$50.75	$52.34	$50.39	298,365
2021-02-18	$51.52	$51.92	$50.95	$51.45	$49.54	163,263
2021-02-17	$51.62	$52.31	$51.43	$51.78	$49.85	158,399
2021-02-16	$51.98	$52.10	$51.37	$51.76	$49.84	163,733
2021-02-12	$51.24	$51.78	$50.74	$51.39	$49.48	239,005
2021-02-11	$51.94	$52.40	$50.72	$51.40	$49.49	209,061
2021-02-10	$52.49	$52.93	$51.71	$52.02	$50.09	248,058
2021-02-09	$50.57	$52.16	$50.57	$52.15	$50.21	280,140
2021-02-08	$49.91	$51.00	$49.48	$50.96	$49.07	218,963
2021-02-05	$50.12	$50.12	$48.99	$49.61	$47.77	230,986
2021-02-04	$48.95	$50.32	$48.95	$49.74	$47.89	264,852
2021-02-03	$48.98	$49.30	$48.35	$48.86	$47.04	206,838
2021-02-02	$48.90	$50.20	$48.40	$49.59	$47.75	265,796
2021-02-01	$47.10	$48.58	$47.00	$48.48	$46.68	253,596
2021-01-29	$48.51	$48.59	$46.34	$46.65	$44.92	452,041
2021-01-28	$49.39	$49.39	$47.51	$48.02	$46.23	384,773
2021-01-27	$48.40	$49.57	$47.83	$48.13	$46.34	458,677
2021-01-26	$50.76	$50.76	$49.37	$49.71	$47.86	248,371
2021-01-25	$50.87	$51.23	$49.32	$50.13	$48.27	296,267
2021-01-22	$48.60	$51.27	$48.60	$51.20	$49.30	465,450
2021-01-21	$50.16	$50.34	$48.86	$49.39	$47.55	291,848
2021-01-20	$49.98	$50.56	$49.50	$50.03	$48.17	348,744
2021-01-19	$50.67	$50.91	$49.78	$50.01	$48.15	267,271
2021-01-15	$49.17	$50.42	$47.93	$50.12	$48.26	304,542
2021-01-14	$49.34	$50.33	$49.17	$50.08	$48.22	280,336
2021-01-13	$49.48	$49.55	$48.35	$48.94	$47.12	250,233
2021-01-12	$49.15	$50.74	$49.15	$49.72	$47.87	285,151
2021-01-11	$47.62	$48.99	$47.62	$48.93	$47.11	203,900
2021-01-08	$49.50	$49.50	$47.25	$48.25	$46.46	510,689
2021-01-07	$50.42	$50.81	$49.30	$49.58	$47.74	559,499
2021-01-06	$47.51	$50.87	$47.51	$50.08	$48.07	1,039,978
2021-01-05	$45.76	$47.00	$44.55	$46.21	$44.36	388,078
2021-01-04	$46.00	$46.72	$44.67	$45.62	$43.79	377,010
2020-12-31	$45.79	$46.36	$44.10	$46.01	$44.17	285,955
2020-12-30	$45.64	$46.60	$45.44	$45.88	$44.04	221,403
2020-12-29	$46.50	$46.71	$45.26	$45.49	$43.67	243,757
2020-12-28	$46.16	$46.68	$45.53	$46.46	$44.60	274,224
2020-12-24	$46.23	$46.28	$45.33	$45.88	$44.04	113,955
2020-12-23	$45.30	$46.03	$44.34	$45.90	$44.06	286,440
2020-12-22	$44.61	$44.81	$43.95	$44.68	$42.89	434,239
2020-12-21	$45.65	$45.96	$43.80	$44.67	$42.88	395,954
2020-12-18	$46.63	$47.05	$44.89	$45.87	$44.03	1,153,207
2020-12-17	$45.98	$46.47	$45.60	$46.41	$44.55	352,785
2020-12-16	$45.92	$45.98	$45.22	$45.89	$44.05	295,425
2020-12-15	$45.51	$45.94	$44.62	$45.91	$44.07	392,033
2020-12-14	$44.91	$45.11	$44.55	$44.76	$42.97	293,037
2020-12-11	$43.58	$44.37	$43.58	$44.09	$42.32	275,636
2020-12-10	$43.99	$44.35	$43.10	$44.18	$42.41	272,508
2020-12-09	$44.01	$44.39	$43.57	$44.16	$42.39	353,814
2020-12-08	$42.36	$44.02	$42.36	$43.92	$42.16	387,152
2020-12-07	$42.14	$42.98	$41.91	$42.90	$41.18	240,539
2020-12-04	$42.24	$42.98	$42.16	$42.93	$40.92	292,160
2020-12-03	$42.36	$42.70	$41.62	$41.89	$39.93	244,609
2020-12-02	$41.21	$42.77	$41.15	$42.49	$40.50	469,107
2020-12-01	$41.62	$42.30	$40.96	$41.32	$39.39	408,968
2020-11-30	$42.08	$42.47	$40.61	$40.77	$38.86	302,250
2020-11-27	$43.37	$43.82	$42.06	$42.32	$40.34	125,069
2020-11-25	$43.08	$43.58	$42.44	$43.44	$41.41	231,710
2020-11-24	$42.58	$43.74	$42.34	$43.52	$41.49	490,758
2020-11-23	$42.54	$42.57	$41.70	$41.71	$39.76	334,914
2020-11-20	$42.36	$42.50	$41.70	$41.90	$39.94	331,055
2020-11-19	$42.72	$43.04	$42.11	$42.90	$40.89	199,283
2020-11-18	$44.86	$44.95	$42.78	$42.85	$40.85	315,951
2020-11-17	$43.21	$44.72	$42.91	$44.57	$42.49	349,895
2020-11-16	$43.00	$44.27	$42.23	$44.11	$42.05	328,011
2020-11-13	$42.16	$42.44	$41.89	$42.19	$40.22	240,416
2020-11-12	$42.00	$42.12	$40.90	$41.49	$39.55	282,205
2020-11-11	$43.97	$43.97	$41.98	$42.81	$40.81	300,964
2020-11-10	$42.87	$44.32	$42.65	$43.86	$41.81	402,471
2020-11-09	$40.16	$43.39	$40.16	$42.55	$40.56	758,571
2020-11-06	$37.93	$38.50	$37.32	$37.47	$35.72	216,410
2020-11-05	$37.17	$37.94	$37.02	$37.60	$35.84	371,303
2020-11-04	$37.49	$38.89	$37.03	$37.15	$35.41	955,539
2020-11-03	$37.49	$38.88	$37.32	$38.60	$36.80	480,968
2020-11-02	$36.28	$36.80	$35.91	$36.77	$35.05	389,059
2020-10-30	$35.74	$36.33	$35.40	$35.80	$34.13	332,951
2020-10-29	$35.15	$36.19	$34.76	$35.80	$34.13	325,526
2020-10-28	$35.40	$36.16	$35.28	$35.57	$33.91	421,481
2020-10-27	$36.81	$37.23	$36.02	$36.10	$34.41	301,690
2020-10-26	$36.82	$37.11	$36.09	$37.06	$35.33	373,068
2020-10-23	$36.94	$37.96	$36.29	$37.13	$35.39	332,086
2020-10-22	$35.63	$36.04	$35.06	$35.88	$34.20	431,002
2020-10-21	$34.70	$35.38	$34.70	$35.26	$33.61	241,425
2020-10-20	$35.16	$35.64	$34.68	$34.76	$33.14	292,204
2020-10-19	$35.12	$35.47	$34.63	$34.66	$33.04	204,018
2020-10-16	$34.69	$35.48	$34.20	$35.03	$33.39	214,083
2020-10-15	$33.31	$34.89	$33.22	$34.88	$33.25	166,587
2020-10-14	$34.56	$34.89	$33.68	$33.76	$32.18	171,883
2020-10-13	$35.75	$35.90	$34.60	$34.68	$33.06	292,062
2020-10-12	$35.35	$36.25	$35.28	$36.13	$34.44	197,173
2020-10-09	$36.03	$36.07	$35.22	$35.50	$33.84	188,674
2020-10-08	$35.79	$36.31	$35.35	$36.00	$34.03	294,228
2020-10-07	$35.34	$35.99	$35.02	$35.40	$33.46	298,523
2020-10-06	$35.00	$36.36	$34.74	$34.98	$33.07	367,657
2020-10-05	$33.99	$34.83	$33.78	$34.77	$32.87	300,359
2020-10-02	$31.79	$33.78	$31.50	$33.59	$31.75	362,786
2020-10-01	$31.85	$32.23	$31.29	$32.18	$30.42	308,500
2020-09-30	$32.32	$32.62	$31.75	$32.05	$30.30	319,025
2020-09-29	$32.28	$32.28	$31.16	$32.14	$30.38	312,700
2020-09-28	$31.82	$32.48	$31.66	$32.42	$30.65	353,798
2020-09-25	$30.20	$31.38	$30.20	$31.33	$29.62	464,566
2020-09-24	$30.34	$31.17	$30.05	$30.52	$28.85	577,908
2020-09-23	$30.89	$31.63	$30.25	$30.26	$28.60	478,615
2020-09-22	$31.59	$31.98	$30.51	$30.84	$29.15	600,867
2020-09-21	$32.15	$34.22	$30.93	$31.34	$29.62	516,171
2020-09-18	$34.15	$34.15	$32.96	$33.09	$31.28	1,558,642
2020-09-17	$33.44	$33.91	$33.35	$33.74	$31.89	283,711
2020-09-16	$34.19	$34.73	$33.95	$34.05	$32.19	325,100
2020-09-15	$34.90	$34.90	$34.11	$34.19	$32.32	243,256
2020-09-14	$34.20	$34.96	$34.20	$34.79	$32.89	226,251
2020-09-11	$33.66	$34.20	$33.41	$34.05	$32.19	281,341
2020-09-10	$34.57	$35.56	$33.69	$33.76	$31.91	312,857
2020-09-09	$34.80	$35.15	$33.75	$34.33	$32.45	397,512
2020-09-08	$35.77	$35.84	$34.50	$34.56	$32.67	493,008
2020-09-04	$36.12	$36.42	$35.55	$36.17	$34.19	361,421
2020-09-03	$35.73	$36.58	$35.32	$35.41	$33.47	308,907
2020-09-02	$35.22	$35.75	$35.17	$35.53	$33.59	377,431
2020-09-01	$34.88	$35.33	$34.73	$35.33	$33.40	292,031
2020-08-31	$35.45	$35.66	$35.08	$35.09	$33.16	392,918
2020-08-28	$36.00	$36.00	$35.34	$35.67	$33.71	225,817
2020-08-27	$35.29	$36.03	$35.29	$35.78	$33.82	251,116
2020-08-26	$35.85	$36.56	$34.89	$35.12	$33.20	259,032
2020-08-25	$36.34	$36.46	$35.69	$35.92	$33.95	217,684
2020-08-24	$35.42	$35.83	$34.84	$35.77	$33.81	266,725
2020-08-21	$34.95	$35.23	$34.55	$34.87	$32.96	239,081
2020-08-20	$35.31	$35.50	$34.71	$35.05	$33.13	224,568
2020-08-19	$36.01	$36.19	$35.66	$35.79	$33.83	190,258
2020-08-18	$36.59	$36.61	$35.58	$35.75	$33.79	233,112
2020-08-17	$36.71	$36.87	$36.14	$36.63	$34.63	283,560
2020-08-14	$36.30	$37.31	$36.16	$36.87	$34.85	407,445
2020-08-13	$37.18	$37.31	$36.56	$36.68	$34.67	227,210
2020-08-12	$38.13	$38.13	$36.98	$37.44	$35.39	226,325
2020-08-11	$37.62	$38.13	$37.14	$37.41	$35.36	326,713
2020-08-10	$37.04	$37.59	$36.79	$36.84	$34.82	310,680
2020-08-07	$35.56	$36.97	$35.50	$36.83	$34.81	358,927
2020-08-06	$35.87	$36.34	$35.65	$35.93	$33.96	224,874
2020-08-05	$35.54	$36.27	$35.37	$36.17	$34.19	272,401
2020-08-04	$35.25	$35.61	$34.77	$35.25	$33.32	194,012
2020-08-03	$35.53	$35.91	$34.92	$35.29	$33.36	302,374
2020-07-31	$35.48	$35.74	$34.48	$35.31	$33.38	379,330
2020-07-30	$34.84	$35.50	$34.34	$35.33	$33.40	275,517
2020-07-29	$34.78	$35.77	$34.51	$35.67	$33.72	319,059
2020-07-28	$35.09	$35.50	$34.63	$34.67	$32.77	299,808
2020-07-27	$36.05	$36.05	$35.07	$35.35	$33.42	210,939
2020-07-24	$36.00	$36.84	$35.18	$36.08	$34.11	346,659
2020-07-23	$34.77	$36.26	$34.77	$36.23	$34.25	512,522
2020-07-22	$34.99	$35.31	$34.43	$34.86	$32.95	284,034
2020-07-21	$34.44	$35.53	$34.00	$35.44	$33.50	315,886
2020-07-20	$34.50	$34.83	$33.78	$33.88	$32.03	364,632
2020-07-17	$34.51	$35.15	$34.49	$34.58	$32.69	439,133
2020-07-16	$34.57	$35.28	$34.29	$34.75	$32.85	367,580
2020-07-15	$33.95	$34.82	$33.60	$34.55	$32.66	437,872
2020-07-14	$33.07	$33.70	$32.40	$32.91	$31.11	415,459
2020-07-13	$33.31	$33.82	$32.41	$33.13	$31.32	327,653
2020-07-10	$31.58	$32.82	$31.58	$32.77	$30.98	333,548
2020-07-09	$32.16	$32.53	$31.19	$31.49	$29.77	415,414
2020-07-08	$32.78	$33.31	$32.03	$32.37	$30.60	407,864
2020-07-07	$33.57	$33.75	$32.71	$32.86	$31.06	379,369
2020-07-06	$34.80	$34.99	$33.70	$34.02	$32.16	347,110
2020-07-02	$35.06	$35.29	$34.08	$34.24	$32.09	603,437
2020-07-01	$35.27	$35.49	$33.94	$33.99	$31.86	461,501
2020-06-30	$34.19	$35.50	$34.19	$35.29	$33.08	496,605
2020-06-29	$34.18	$35.12	$33.72	$34.61	$32.44	523,328
2020-06-26	$34.03	$34.83	$33.11	$33.34	$31.25	1,935,633
2020-06-25	$34.00	$35.06	$33.59	$34.83	$32.65	488,622
2020-06-24	$34.55	$34.69	$33.38	$34.06	$31.92	768,916
2020-06-23	$36.53	$36.65	$35.01	$35.05	$32.85	680,135
2020-06-22	$35.33	$35.72	$34.52	$35.60	$33.37	1,197,148
2020-06-19	$37.66	$37.69	$34.58	$35.22	$33.01	14,146,231
2020-06-18	$36.35	$38.16	$36.35	$37.34	$35.00	757,374
2020-06-17	$39.75	$39.75	$36.56	$36.77	$34.46	791,272
2020-06-16	$38.39	$40.12	$38.33	$39.56	$37.08	812,814
2020-06-15	$37.30	$37.90	$35.85	$37.26	$34.92	1,906,701
2020-06-12	$40.65	$40.65	$38.06	$39.30	$36.83	508,357
2020-06-11	$40.13	$40.45	$38.71	$38.75	$36.32	683,438
2020-06-10	$44.07	$44.31	$41.71	$41.80	$39.18	473,679
2020-06-09	$44.25	$45.09	$44.05	$44.33	$41.55	689,767
2020-06-08	$45.75	$46.54	$45.19	$45.56	$42.70	479,719
2020-06-05	$44.29	$46.45	$43.68	$45.82	$42.95	726,918
2020-06-04	$42.20	$43.33	$41.88	$43.13	$40.42	406,648
2020-06-03	$42.32	$43.49	$42.20	$42.43	$39.77	383,473
2020-06-02	$41.89	$42.14	$40.94	$41.15	$38.57	284,562
2020-06-01	$41.62	$41.91	$40.98	$41.31	$38.72	317,035
2020-05-29	$40.84	$41.41	$40.19	$41.19	$38.61	606,850
2020-05-28	$44.20	$44.22	$41.03	$41.68	$39.07	614,343
2020-05-27	$41.46	$44.37	$41.41	$44.05	$41.29	763,168
2020-05-26	$40.00	$41.10	$39.73	$40.65	$38.10	505,422
2020-05-22	$38.63	$39.44	$38.63	$39.06	$36.61	229,572
2020-05-21	$38.81	$39.79	$38.81	$38.99	$36.54	237,310
2020-05-20	$38.36	$39.58	$38.26	$39.34	$36.87	399,779
2020-05-19	$38.87	$39.17	$37.35	$37.35	$35.01	346,097
2020-05-18	$37.89	$39.40	$37.39	$39.20	$36.74	512,231
2020-05-15	$34.78	$35.79	$34.42	$35.78	$33.54	826,099
2020-05-14	$34.24	$35.55	$32.98	$35.06	$32.86	523,168
2020-05-13	$35.47	$35.56	$33.99	$35.24	$33.03	652,490
2020-05-12	$38.10	$38.10	$35.91	$36.00	$33.74	399,527
2020-05-11	$38.10	$38.38	$37.01	$38.04	$35.65	616,738
2020-05-08	$38.28	$38.96	$37.74	$38.92	$36.48	368,254
2020-05-07	$37.56	$38.31	$37.13	$37.36	$35.02	399,817
2020-05-06	$37.98	$38.00	$36.85	$37.03	$34.71	396,430
2020-05-05	$38.72	$38.79	$37.60	$37.83	$35.46	423,073
2020-05-04	$37.10	$37.92	$36.77	$37.72	$35.35	440,168
2020-05-01	$36.93	$37.79	$36.74	$37.72	$35.35	679,642
2020-04-30	$37.87	$38.62	$37.11	$38.08	$35.69	675,085
2020-04-29	$38.48	$40.46	$37.89	$39.13	$36.68	750,526
2020-04-28	$37.25	$38.50	$36.68	$36.92	$34.60	584,998
2020-04-27	$33.39	$37.84	$32.64	$37.23	$34.89	780,964
2020-04-24	$32.70	$33.23	$31.41	$32.91	$30.85	660,381
2020-04-23	$32.05	$32.76	$31.82	$32.44	$30.41	465,054
2020-04-22	$33.50	$33.81	$31.83	$31.98	$29.97	301,958
2020-04-21	$31.78	$32.97	$31.38	$32.61	$30.56	322,876
2020-04-20	$32.07	$33.59	$31.82	$32.94	$30.87	355,333
2020-04-17	$32.01	$33.29	$31.75	$33.02	$30.95	422,943
2020-04-16	$32.73	$33.28	$30.30	$30.92	$28.98	503,760
2020-04-15	$33.22	$33.63	$31.94	$32.06	$30.05	338,737
2020-04-14	$35.94	$36.00	$34.14	$34.45	$32.29	564,184
2020-04-13	$36.67	$36.67	$34.26	$34.76	$32.58	296,188
2020-04-09	$34.82	$36.89	$34.51	$36.74	$34.44	408,920
2020-04-08	$33.72	$34.47	$33.08	$33.80	$31.68	398,327
2020-04-07	$34.76	$35.36	$32.87	$33.09	$31.01	400,316
2020-04-06	$34.14	$34.65	$32.78	$33.59	$31.48	472,245
2020-04-03	$33.44	$34.29	$32.12	$32.88	$30.55	439,616
2020-04-02	$32.49	$34.36	$32.49	$34.02	$31.61	386,494
2020-04-01	$32.22	$33.16	$31.98	$32.91	$30.58	474,223
2020-03-31	$33.37	$34.26	$33.02	$34.01	$31.60	499,108
2020-03-30	$33.20	$34.46	$32.04	$33.77	$31.38	361,135
2020-03-27	$32.99	$34.44	$32.30	$33.03	$30.69	515,254
2020-03-26	$32.45	$35.04	$31.01	$34.76	$32.30	523,408
2020-03-25	$32.95	$33.45	$30.28	$32.11	$29.84	654,521
2020-03-24	$30.65	$32.69	$29.56	$32.68	$30.37	867,409
2020-03-23	$28.77	$30.15	$27.20	$29.10	$27.04	966,393
2020-03-20	$30.97	$31.54	$28.53	$28.91	$26.86	1,001,935
2020-03-19	$28.75	$31.49	$27.34	$30.79	$28.61	607,509
2020-03-18	$29.61	$32.59	$27.71	$28.94	$26.89	760,741
2020-03-17	$29.36	$32.15	$27.49	$31.91	$29.65	970,886
2020-03-16	$27.00	$30.75	$27.00	$28.87	$26.83	692,451
2020-03-13	$28.85	$31.79	$27.13	$31.73	$29.49	972,391
2020-03-12	$29.13	$30.47	$26.66	$26.74	$24.85	890,817
2020-03-11	$32.72	$33.37	$31.10	$31.49	$29.26	588,830
2020-03-10	$33.34	$34.00	$31.46	$33.87	$31.47	352,297
2020-03-09	$33.67	$34.00	$31.33	$31.95	$29.69	456,726
2020-03-06	$35.48	$37.33	$35.48	$36.62	$34.03	319,719
2020-03-05	$38.19	$38.50	$36.51	$37.08	$34.46	327,042
2020-03-04	$38.92	$39.50	$37.75	$39.41	$36.62	384,911
2020-03-03	$39.52	$40.30	$38.13	$38.51	$35.79	371,307
2020-03-02	$37.38	$39.52	$37.24	$39.42	$36.63	249,738
2020-02-28	$37.46	$38.51	$36.36	$37.29	$34.65	534,185
2020-02-27	$39.75	$41.04	$38.81	$38.81	$36.06	402,552
2020-02-26	$41.31	$41.51	$40.29	$40.59	$37.72	270,730
2020-02-25	$42.37	$42.50	$40.67	$40.98	$38.08	222,238
2020-02-24	$42.02	$42.53	$41.87	$42.36	$39.36	221,398
2020-02-21	$43.87	$43.87	$43.07	$43.19	$40.13	177,646
2020-02-20	$43.33	$44.04	$43.33	$44.00	$40.89	131,051
2020-02-19	$43.74	$43.85	$43.34	$43.40	$40.33	197,283
2020-02-18	$43.94	$43.94	$43.30	$43.56	$40.48	149,709
2020-02-14	$44.33	$44.47	$43.91	$44.13	$41.01	189,136
2020-02-13	$43.85	$44.44	$43.85	$44.43	$41.29	154,056
2020-02-12	$44.33	$44.40	$43.75	$44.07	$40.95	181,423
2020-02-11	$44.01	$44.44	$43.78	$43.90	$40.79	271,024
2020-02-10	$43.45	$43.76	$43.20	$43.76	$40.66	249,911
2020-02-07	$44.01	$44.20	$43.42	$43.62	$40.53	163,206
2020-02-06	$44.90	$44.97	$44.17	$44.23	$41.10	124,566
2020-02-05	$44.05	$44.78	$43.95	$44.67	$41.51	225,538
2020-02-04	$43.89	$44.00	$43.59	$43.63	$40.54	196,265
2020-02-03	$42.74	$43.29	$42.74	$43.19	$40.13	381,610
2020-01-31	$42.98	$42.99	$42.28	$42.37	$39.37	288,845
2020-01-30	$42.38	$43.70	$42.35	$43.27	$40.21	193,303
2020-01-29	$43.44	$43.72	$42.63	$42.65	$39.63	278,378
2020-01-28	$43.89	$43.89	$43.28	$43.30	$40.24	220,975
2020-01-27	$43.25	$44.00	$42.93	$43.46	$40.39	401,674
2020-01-24	$44.75	$45.25	$43.18	$44.01	$40.90	341,076
2020-01-23	$44.31	$44.62	$43.98	$44.48	$41.33	380,599
2020-01-22	$44.34	$44.50	$44.07	$44.32	$41.18	203,835
2020-01-21	$44.89	$45.08	$44.28	$44.31	$41.18	251,313
2020-01-17	$45.52	$45.52	$45.01	$45.21	$42.01	222,774
2020-01-16	$44.87	$45.44	$44.53	$45.21	$42.01	306,349
2020-01-15	$44.94	$45.05	$44.28	$44.49	$41.34	284,223
2020-01-14	$44.80	$45.17	$44.58	$45.01	$41.83	300,352
2020-01-13	$44.39	$44.85	$44.05	$44.84	$41.67	232,178
2020-01-10	$44.47	$44.80	$44.14	$44.31	$41.18	194,990
2020-01-09	$44.86	$44.86	$44.08	$44.63	$41.47	263,020
2020-01-08	$44.25	$44.76	$44.24	$44.61	$41.45	289,984
2020-01-07	$44.76	$44.96	$44.22	$44.27	$41.14	201,956
2020-01-06	$45.17	$45.17	$44.68	$44.91	$41.73	304,120
2020-01-03	$45.33	$45.86	$45.15	$45.78	$42.35	343,794
2020-01-02	$46.10	$46.10	$45.51	$45.83	$42.40	210,856
2019-12-31	$45.74	$46.10	$45.70	$45.99	$42.55	293,130
2019-12-30	$46.03	$46.04	$45.63	$45.71	$42.29	319,036
2019-12-27	$46.05	$46.27	$45.83	$45.93	$42.49	203,700
2019-12-26	$46.37	$46.40	$45.53	$46.17	$42.71	194,646
2019-12-24	$46.24	$46.48	$45.95	$46.37	$42.90	137,863
2019-12-23	$46.39	$46.39	$45.92	$46.25	$42.79	432,193
2019-12-20	$46.31	$46.51	$46.21	$46.31	$42.84	1,775,131
2019-12-19	$46.35	$46.43	$45.96	$46.13	$42.68	377,749
2019-12-18	$46.00	$46.27	$45.81	$46.16	$42.70	347,996
2019-12-17	$45.36	$46.01	$45.19	$45.88	$42.45	253,347
2019-12-16	$45.11	$45.70	$44.95	$45.35	$41.95	264,162
2019-12-13	$44.85	$45.12	$44.30	$44.63	$41.29	194,232
2019-12-12	$43.96	$45.34	$43.93	$45.08	$41.70	358,379
2019-12-11	$43.66	$43.84	$43.54	$43.80	$40.52	221,233
2019-12-10	$43.57	$43.76	$43.44	$43.67	$40.40	152,071
2019-12-09	$43.57	$43.78	$42.13	$43.68	$40.41	262,029
2019-12-06	$43.68	$44.12	$43.56	$43.78	$40.24	285,088
2019-12-05	$43.40	$43.66	$43.06	$43.15	$39.66	245,005
2019-12-04	$42.66	$43.48	$42.66	$43.24	$39.74	393,581
2019-12-03	$42.72	$42.85	$42.15	$42.43	$38.99	227,029
2019-12-02	$43.94	$44.14	$43.09	$43.16	$39.67	260,147
2019-11-29	$43.82	$44.07	$43.69	$43.85	$40.30	69,732
2019-11-27	$43.83	$44.19	$43.71	$43.99	$40.43	122,652
2019-11-26	$43.83	$44.05	$43.55	$43.66	$40.12	222,529
2019-11-25	$43.52	$44.20	$43.40	$43.94	$40.38	221,777
2019-11-22	$43.52	$43.74	$43.29	$43.49	$39.97	185,654
2019-11-21	$43.57	$43.57	$43.11	$43.40	$39.89	182,200
2019-11-20	$43.32	$43.65	$43.05	$43.32	$39.81	287,048
2019-11-19	$43.37	$43.79	$43.24	$43.63	$40.10	148,960
2019-11-18	$43.33	$43.37	$43.05	$43.25	$39.75	200,255
2019-11-15	$43.86	$43.90	$43.41	$43.46	$39.94	249,150
2019-11-14	$43.88	$43.94	$43.51	$43.65	$40.12	197,146
2019-11-13	$43.71	$44.18	$43.62	$43.89	$40.34	238,050
2019-11-12	$44.03	$44.35	$43.90	$44.10	$40.53	161,948
2019-11-11	$43.88	$44.29	$43.83	$44.11	$40.54	142,448
2019-11-08	$44.05	$44.22	$43.80	$44.16	$40.58	207,268
2019-11-07	$44.39	$44.57	$43.94	$44.14	$40.57	291,903
2019-11-06	$43.59	$43.99	$43.29	$43.90	$40.35	302,947
2019-11-05	$43.75	$44.09	$43.14	$43.65	$40.12	259,878
2019-11-04	$43.72	$43.72	$43.10	$43.57	$40.04	242,648
2019-11-01	$42.69	$43.30	$42.44	$43.27	$39.77	274,940
2019-10-31	$43.30	$43.30	$42.03	$42.32	$38.89	282,976
2019-10-30	$43.19	$43.92	$42.88	$43.55	$40.02	384,703
2019-10-29	$42.72	$43.44	$42.64	$43.43	$39.91	283,472
2019-10-28	$42.55	$43.15	$42.55	$42.88	$39.41	303,162
2019-10-25	$42.19	$42.73	$42.19	$42.40	$38.97	177,679
2019-10-24	$42.75	$42.75	$41.81	$42.23	$38.81	203,384
2019-10-23	$42.40	$42.76	$42.22	$42.75	$39.29	235,778
2019-10-22	$42.01	$42.75	$41.81	$42.47	$39.03	305,151
2019-10-21	$42.20	$42.89	$41.73	$42.09	$38.68	575,133
2019-10-18	$40.16	$42.59	$40.16	$42.30	$38.87	531,138
2019-10-17	$40.69	$41.00	$40.38	$40.91	$37.60	317,304
2019-10-16	$40.49	$40.86	$40.22	$40.44	$37.17	155,446
2019-10-15	$40.33	$40.77	$40.17	$40.52	$37.24	264,592
2019-10-14	$39.84	$40.31	$39.78	$40.22	$36.96	156,181
2019-10-11	$40.26	$40.77	$40.21	$40.23	$36.97	292,979
2019-10-10	$39.79	$40.15	$39.65	$39.75	$36.53	211,092
2019-10-09	$39.55	$39.82	$39.18	$39.62	$36.41	187,482
2019-10-08	$39.89	$39.89	$39.31	$39.35	$36.16	181,676
2019-10-07	$39.92	$40.36	$39.61	$40.27	$37.01	325,149
2019-10-04	$39.60	$40.23	$39.25	$40.22	$36.70	315,101
2019-10-03	$39.51	$39.67	$38.99	$39.57	$36.11	244,257
2019-10-02	$39.74	$39.86	$39.20	$39.53	$36.07	234,736
2019-10-01	$41.40	$41.40	$39.62	$39.79	$36.31	480,364
2019-09-30	$40.65	$40.74	$40.30	$40.46	$36.92	365,384
2019-09-27	$40.38	$40.87	$40.17	$40.42	$36.88	299,676
2019-09-26	$40.67	$40.74	$40.10	$40.12	$36.61	352,254
2019-09-25	$40.03	$40.69	$39.78	$40.59	$37.04	254,646
2019-09-24	$40.72	$40.97	$39.81	$40.03	$36.53	337,123
2019-09-23	$40.57	$41.11	$40.37	$40.79	$37.22	290,783
2019-09-20	$40.87	$41.22	$40.61	$40.72	$37.16	634,658
2019-09-19	$41.10	$41.71	$40.64	$40.73	$37.16	339,393
2019-09-18	$41.02	$41.35	$40.77	$41.13	$37.53	424,299
2019-09-17	$41.06	$41.20	$40.61	$41.10	$37.50	294,101
2019-09-16	$41.02	$41.63	$41.02	$41.28	$37.67	303,985
2019-09-13	$41.40	$41.69	$41.01	$41.36	$37.74	306,968
2019-09-12	$40.44	$41.11	$40.27	$40.93	$37.35	346,329
2019-09-11	$40.36	$40.95	$39.82	$40.73	$37.16	330,938
2019-09-10	$40.08	$40.22	$39.59	$40.11	$36.60	320,662
2019-09-09	$39.61	$40.22	$39.25	$39.91	$36.42	446,513
2019-09-06	$39.51	$39.64	$39.16	$39.27	$35.83	236,554
2019-09-05	$39.45	$40.04	$39.42	$39.52	$36.06	346,348
2019-09-04	$39.20	$39.33	$38.58	$38.77	$35.38	221,482
2019-09-03	$39.50	$39.72	$38.37	$38.86	$35.46	353,677
2019-08-30	$39.87	$39.97	$39.36	$39.69	$36.22	414,907
2019-08-29	$39.24	$39.78	$39.24	$39.70	$36.22	249,847
2019-08-28	$38.05	$38.94	$38.01	$38.82	$35.42	212,911
2019-08-27	$39.33	$39.34	$38.02	$38.22	$34.87	324,937
2019-08-26	$39.38	$39.56	$38.83	$39.09	$35.67	427,610
2019-08-23	$40.20	$40.45	$38.78	$38.98	$35.57	348,522
2019-08-22	$40.37	$40.50	$39.82	$40.33	$36.80	214,601
2019-08-21	$40.28	$40.30	$39.87	$40.09	$36.58	207,916
2019-08-20	$40.44	$40.72	$39.86	$39.92	$36.43	300,775
2019-08-19	$40.61	$40.84	$40.25	$40.69	$37.13	322,634
2019-08-16	$39.27	$40.00	$39.26	$39.88	$36.39	296,763
2019-08-15	$39.24	$39.70	$38.89	$39.01	$35.60	312,767
2019-08-14	$39.00	$39.42	$38.64	$39.02	$35.60	232,916
2019-08-13	$39.39	$40.33	$39.23	$39.81	$36.32	419,374
2019-08-12	$39.21	$39.47	$39.05	$39.40	$35.95	260,818
2019-08-09	$39.19	$39.80	$39.11	$39.65	$36.18	274,681
2019-08-08	$39.10	$39.70	$38.97	$39.30	$35.86	385,310
2019-08-07	$38.46	$38.79	$37.96	$38.73	$35.34	279,663
2019-08-06	$39.00	$39.18	$38.50	$39.11	$35.69	389,867
2019-08-05	$39.24	$39.25	$38.08	$38.73	$35.34	491,798
2019-08-02	$40.62	$40.80	$39.59	$40.05	$36.54	237,656
2019-08-01	$41.88	$42.34	$40.40	$40.63	$37.07	765,437
2019-07-31	$41.69	$42.61	$41.59	$41.91	$38.24	700,761
2019-07-30	$40.66	$42.00	$40.66	$41.84	$38.18	480,308
2019-07-29	$40.71	$41.07	$40.71	$40.95	$37.37	303,305
2019-07-26	$40.51	$41.12	$40.21	$40.89	$37.31	386,361
2019-07-25	$40.25	$40.61	$39.97	$40.40	$36.86	325,958
2019-07-24	$39.21	$40.37	$38.75	$40.21	$36.69	354,711
2019-07-23	$38.82	$39.32	$38.40	$39.30	$35.86	268,579
2019-07-22	$38.97	$39.01	$37.70	$38.59	$35.21	385,139
2019-07-19	$38.56	$39.86	$38.56	$39.15	$35.72	533,370
2019-07-18	$38.50	$39.13	$38.50	$38.79	$35.39	260,597
2019-07-17	$38.99	$38.99	$38.52	$38.63	$35.25	176,594
2019-07-16	$39.18	$39.49	$38.94	$39.09	$35.67	168,117
2019-07-15	$40.22	$40.22	$39.02	$39.15	$35.72	241,151
2019-07-12	$40.57	$40.57	$40.21	$40.28	$36.75	287,647
2019-07-11	$39.72	$40.35	$39.68	$40.32	$36.79	224,908
2019-07-10	$40.20	$40.32	$39.67	$39.68	$36.21	156,753
2019-07-09	$39.92	$40.38	$39.79	$40.19	$36.67	174,611
2019-07-08	$40.61	$40.84	$39.99	$40.14	$36.63	201,530
2019-07-05	$40.79	$41.16	$40.77	$41.14	$37.29	139,960
2019-07-03	$40.31	$40.61	$40.18	$40.61	$36.81	93,586
2019-07-02	$40.57	$40.83	$39.82	$40.21	$36.44	182,856
2019-07-01	$41.00	$41.24	$40.49	$40.73	$36.92	232,432
2019-06-28	$40.34	$41.00	$40.06	$40.55	$36.75	592,302
2019-06-27	$39.45	$40.09	$39.45	$40.05	$36.30	308,403
2019-06-26	$39.67	$40.12	$39.53	$39.56	$35.86	483,659
2019-06-25	$39.26	$39.55	$38.65	$39.22	$35.55	339,729
2019-06-24	$39.68	$40.10	$39.28	$39.31	$35.63	391,814
2019-06-21	$39.57	$40.03	$39.54	$39.71	$35.99	615,233
2019-06-20	$40.16	$40.16	$39.45	$39.87	$36.14	286,128
2019-06-19	$40.30	$40.77	$39.82	$39.82	$36.09	217,152
2019-06-18	$39.18	$40.34	$39.18	$40.24	$36.47	224,490
2019-06-17	$39.89	$40.13	$38.98	$39.05	$35.39	270,298
2019-06-14	$39.98	$40.12	$39.49	$39.90	$36.16	184,228
2019-06-13	$40.03	$40.48	$39.78	$39.94	$36.20	124,504
2019-06-12	$40.18	$40.19	$39.71	$39.91	$36.17	154,720
2019-06-11	$40.62	$40.67	$40.00	$40.17	$36.41	162,747
2019-06-10	$40.18	$40.69	$39.69	$40.43	$36.64	197,898
2019-06-07	$39.92	$39.94	$39.52	$39.86	$36.13	255,695
2019-06-06	$40.08	$40.50	$39.12	$39.99	$36.25	215,548
2019-06-05	$40.20	$40.39	$39.65	$40.23	$36.46	179,712
2019-06-04	$40.00	$40.50	$39.98	$40.39	$36.61	302,848
2019-06-03	$39.39	$39.89	$39.07	$39.61	$35.90	309,116
2019-05-31	$39.43	$39.67	$38.94	$39.41	$35.72	431,078
2019-05-30	$40.24	$40.47	$39.45	$39.93	$36.19	193,438
2019-05-29	$39.52	$40.33	$39.31	$40.24	$36.47	208,842
2019-05-28	$40.51	$40.77	$39.80	$39.83	$36.10	235,146
2019-05-24	$39.86	$40.93	$39.59	$40.68	$36.87	265,680
2019-05-23	$39.96	$39.99	$39.14	$39.71	$35.99	427,664
2019-05-22	$40.72	$40.74	$40.12	$40.34	$36.56	364,517
2019-05-21	$40.80	$41.00	$40.59	$40.81	$36.99	226,799
2019-05-20	$40.69	$41.21	$40.39	$40.62	$36.82	206,812
2019-05-17	$41.05	$41.78	$40.81	$40.83	$37.01	214,937
2019-05-16	$41.23	$41.85	$41.18	$41.52	$37.63	110,376
2019-05-15	$41.37	$41.37	$40.58	$41.13	$37.28	238,426
2019-05-14	$40.92	$42.00	$40.73	$41.88	$37.96	217,449
2019-05-13	$41.83	$42.06	$40.52	$40.69	$36.88	231,487
2019-05-10	$42.08	$42.73	$41.61	$42.70	$38.70	265,966
2019-05-09	$42.24	$42.58	$42.07	$42.32	$38.36	203,685
2019-05-08	$42.73	$43.02	$42.47	$42.56	$38.57	149,793
2019-05-07	$42.73	$43.22	$42.41	$42.78	$38.77	229,987
2019-05-06	$42.57	$43.44	$42.57	$43.29	$39.24	266,819
2019-05-03	$42.45	$43.36	$42.40	$43.24	$39.19	178,684
2019-05-02	$41.76	$42.61	$41.71	$42.23	$38.28	174,445
2019-05-01	$42.59	$42.80	$41.71	$41.72	$37.81	607,329
2019-04-30	$42.60	$42.89	$42.25	$42.59	$38.60	320,939
2019-04-29	$42.45	$43.18	$42.43	$42.52	$38.54	330,527
2019-04-26	$41.66	$42.32	$40.86	$42.32	$38.36	191,275
2019-04-25	$41.86	$42.02	$41.23	$41.68	$37.78	169,258
2019-04-24	$41.59	$42.26	$41.36	$42.09	$38.15	174,819
2019-04-23	$40.78	$42.12	$40.52	$41.76	$37.85	310,361
2019-04-22	$41.92	$41.92	$40.32	$40.92	$37.09	339,109
2019-04-18	$42.31	$42.58	$41.44	$41.75	$37.84	269,803
2019-04-17	$42.47	$42.53	$41.79	$42.44	$38.47	188,773
2019-04-16	$41.83	$42.44	$41.74	$42.25	$38.29	325,685
2019-04-15	$42.45	$42.63	$41.60	$41.67	$37.77	183,524
2019-04-12	$42.14	$42.77	$41.85	$42.58	$38.59	209,206
2019-04-11	$42.07	$42.25	$41.53	$41.68	$37.78	148,205
2019-04-10	$40.96	$41.91	$40.90	$41.91	$37.99	327,364
2019-04-09	$41.68	$41.89	$40.89	$40.95	$37.12	245,346
2019-04-08	$42.02	$42.29	$41.76	$41.89	$37.97	272,090
2019-04-05	$42.06	$42.58	$41.97	$42.42	$38.21	324,700
2019-04-04	$41.38	$41.96	$40.34	$41.91	$37.75	201,708
2019-04-03	$41.51	$41.62	$40.99	$41.19	$37.10	183,841
2019-04-02	$40.97	$41.14	$40.64	$41.00	$36.93	211,964
2019-04-01	$40.39	$41.02	$40.37	$41.00	$36.93	234,237
2019-03-29	$40.39	$40.40	$39.67	$40.07	$36.09	332,909
2019-03-28	$39.56	$40.11	$39.44	$39.99	$36.02	248,286
2019-03-27	$39.56	$39.75	$39.13	$39.46	$35.54	464,417
2019-03-26	$38.39	$39.80	$38.39	$39.70	$35.76	466,274
2019-03-25	$37.96	$38.54	$37.58	$38.27	$34.47	301,075
2019-03-22	$39.15	$39.30	$37.58	$37.89	$34.13	516,762
2019-03-21	$38.94	$39.91	$38.82	$39.51	$35.59	446,985
2019-03-20	$40.33	$40.71	$39.01	$39.01	$35.14	565,298
2019-03-19	$41.54	$41.58	$40.28	$40.32	$36.32	263,631
2019-03-18	$40.90	$41.55	$40.90	$41.43	$37.32	260,833
2019-03-15	$40.83	$41.09	$40.54	$40.85	$36.80	646,046
2019-03-14	$41.03	$41.10	$40.72	$40.83	$36.78	163,325
2019-03-13	$41.00	$41.33	$40.65	$41.01	$36.94	310,522
2019-03-12	$41.19	$41.36	$40.65	$40.83	$36.78	213,843
2019-03-11	$41.02	$41.35	$40.65	$41.06	$36.99	234,303
2019-03-08	$40.19	$40.90	$39.89	$40.85	$36.80	298,611
2019-03-07	$41.65	$41.95	$40.35	$40.37	$36.36	404,999
2019-03-06	$43.21	$43.26	$41.63	$41.71	$37.57	354,930
2019-03-05	$43.67	$43.67	$43.11	$43.28	$38.99	202,519
2019-03-04	$43.75	$44.20	$43.08	$43.57	$39.25	325,222
2019-03-01	$44.15	$44.15	$43.46	$43.77	$39.43	232,321
2019-02-28	$43.80	$44.12	$43.68	$43.82	$39.47	232,093
2019-02-27	$43.64	$43.81	$43.42	$43.74	$39.40	326,365
2019-02-26	$44.14	$44.43	$43.61	$43.62	$39.29	183,109
2019-02-25	$45.08	$45.47	$44.22	$44.26	$39.87	248,339
2019-02-22	$44.93	$44.93	$44.60	$44.88	$40.43	174,431
2019-02-21	$44.90	$44.91	$43.48	$44.88	$40.43	205,134
2019-02-20	$43.89	$44.91	$43.79	$44.91	$40.45	269,024
2019-02-19	$42.91	$44.16	$42.91	$43.97	$39.61	316,769
2019-02-15	$42.92	$43.34	$42.78	$43.15	$38.87	520,618
2019-02-14	$42.91	$43.07	$42.51	$42.59	$38.36	303,083
2019-02-13	$42.79	$43.23	$42.59	$43.17	$38.89	210,897
2019-02-12	$42.85	$43.14	$42.46	$42.66	$38.43	212,639
2019-02-11	$42.09	$42.60	$41.93	$42.60	$38.37	162,446
2019-02-08	$42.55	$42.76	$41.76	$42.05	$37.88	334,007
2019-02-07	$42.44	$43.21	$42.42	$42.70	$38.46	220,979
2019-02-06	$42.00	$42.47	$41.90	$42.40	$38.19	265,021
2019-02-05	$42.51	$42.62	$41.73	$42.06	$37.89	237,231
2019-02-04	$41.85	$42.47	$41.41	$42.45	$38.24	276,253
2019-02-01	$42.26	$43.49	$40.00	$41.86	$37.71	376,487
2019-01-31	$41.93	$42.22	$41.08	$42.18	$37.99	367,717
2019-01-30	$42.99	$42.99	$41.97	$42.08	$37.90	350,194
2019-01-29	$42.61	$43.03	$42.43	$42.75	$38.51	197,138
2019-01-28	$42.46	$42.78	$41.88	$42.57	$38.35	442,034
2019-01-25	$43.67	$43.67	$42.00	$42.87	$38.62	493,305
2019-01-24	$43.28	$43.70	$42.48	$43.27	$38.98	226,803
2019-01-23	$43.50	$43.56	$42.79	$43.06	$38.79	278,473
2019-01-22	$43.48	$43.93	$42.96	$43.15	$38.87	319,394
2019-01-18	$43.37	$44.06	$43.17	$43.76	$39.42	335,137
2019-01-17	$42.84	$43.36	$41.79	$43.31	$39.01	423,760
2019-01-16	$41.82	$42.93	$41.74	$42.89	$38.63	314,228
2019-01-15	$41.65	$41.80	$40.96	$41.55	$37.43	486,954
2019-01-14	$41.84	$42.15	$40.94	$41.66	$37.53	271,198
2019-01-11	$41.68	$42.22	$41.50	$42.14	$37.96	261,773
2019-01-10	$41.94	$42.03	$41.40	$41.93	$37.77	165,772
2019-01-09	$41.87	$42.28	$41.45	$42.14	$37.96	237,240
2019-01-08	$41.25	$42.01	$40.72	$41.92	$37.76	503,105
2019-01-07	$40.91	$41.07	$40.50	$40.99	$36.92	434,641
2019-01-04	$40.51	$41.35	$40.18	$41.29	$36.92	308,651
2019-01-03	$39.82	$40.76	$39.41	$40.04	$35.80	307,184
2019-01-02	$39.01	$40.15	$38.86	$39.99	$35.76	321,115
2018-12-31	$39.34	$39.69	$37.08	$39.62	$35.43	451,604
2018-12-28	$38.72	$39.61	$38.52	$39.18	$35.04	357,615
2018-12-27	$37.90	$38.90	$37.35	$38.48	$34.41	370,369
2018-12-26	$37.30	$38.57	$36.84	$38.54	$34.46	439,491
2018-12-24	$37.31	$38.15	$37.13	$37.15	$33.22	200,302
2018-12-21	$38.37	$38.71	$37.35	$37.65	$33.67	1,939,646
2018-12-20	$39.05	$39.28	$38.10	$38.49	$34.42	874,372
2018-12-19	$41.26	$41.29	$39.03	$39.09	$34.96	638,169
2018-12-18	$42.29	$42.81	$40.84	$41.23	$36.87	597,668
2018-12-17	$42.27	$42.48	$41.72	$42.13	$37.67	727,242
2018-12-14	$43.00	$43.70	$42.19	$42.32	$37.84	457,816
2018-12-13	$43.98	$44.24	$43.21	$43.30	$38.72	313,714
2018-12-12	$43.52	$44.25	$43.40	$43.99	$39.34	538,242
2018-12-11	$44.10	$44.54	$42.86	$43.02	$38.47	434,025
2018-12-10	$44.32	$44.32	$43.05	$43.77	$39.14	284,435
2018-12-07	$44.70	$45.06	$43.94	$44.52	$39.58	404,770
2018-12-06	$43.96	$44.71	$43.62	$44.67	$39.71	477,905
2018-12-04	$46.45	$46.91	$44.58	$44.73	$39.76	362,726
2018-12-03	$47.63	$47.67	$46.39	$46.85	$41.65	371,138
2018-11-30	$46.51	$47.29	$46.51	$47.22	$41.98	417,496
2018-11-29	$46.62	$47.10	$46.25	$46.64	$41.46	259,779
2018-11-28	$46.50	$47.10	$45.80	$46.94	$41.73	359,000
2018-11-27	$46.08	$46.43	$45.93	$46.21	$41.08	358,461
2018-11-26	$46.28	$46.79	$46.01	$46.31	$41.17	358,362
2018-11-23	$45.21	$46.04	$45.10	$45.90	$40.80	126,328
2018-11-21	$45.65	$46.30	$45.09	$45.48	$40.43	241,557
2018-11-20	$45.59	$45.93	$45.24	$45.58	$40.52	309,445
2018-11-19	$46.02	$46.44	$45.46	$45.79	$40.70	338,639
2018-11-16	$44.75	$45.98	$44.75	$45.94	$40.84	513,318
2018-11-15	$43.95	$45.33	$43.56	$45.29	$40.26	329,672
2018-11-14	$44.94	$45.13	$43.84	$44.15	$39.25	423,943
2018-11-13	$44.55	$45.20	$44.52	$44.63	$39.67	258,503
2018-11-12	$45.01	$45.22	$44.31	$44.36	$39.43	311,906
2018-11-09	$44.99	$45.31	$44.71	$44.99	$39.99	350,395
2018-11-08	$44.59	$45.11	$44.39	$45.08	$40.07	402,931
2018-11-07	$44.51	$44.89	$43.75	$44.73	$39.76	318,004
2018-11-06	$44.14	$44.63	$43.82	$44.60	$39.65	404,166
2018-11-05	$44.03	$44.48	$43.54	$44.30	$39.38	526,623
2018-11-02	$43.37	$43.99	$43.20	$43.99	$39.10	773,762
2018-11-01	$42.60	$43.16	$41.97	$43.04	$38.26	510,012
2018-10-31	$42.75	$43.56	$42.14	$42.40	$37.69	571,876
2018-10-30	$41.78	$42.53	$41.62	$42.24	$37.55	951,303
2018-10-29	$40.80	$41.75	$40.72	$41.68	$37.05	420,433
2018-10-26	$39.70	$40.71	$39.32	$40.31	$35.83	351,098
2018-10-25	$38.74	$40.35	$38.41	$40.15	$35.69	406,711
2018-10-24	$40.42	$40.42	$38.68	$38.75	$34.45	366,280
2018-10-23	$39.81	$40.81	$39.34	$40.55	$36.05	448,768
2018-10-22	$41.62	$41.71	$40.19	$40.20	$35.74	646,366
2018-10-19	$39.12	$41.90	$38.44	$41.36	$36.77	1,324,706
2018-10-18	$42.00	$42.57	$41.02	$41.17	$36.60	412,604
2018-10-17	$42.00	$42.51	$41.35	$42.13	$37.45	349,409
2018-10-16	$42.04	$42.12	$41.21	$42.09	$37.42	662,164
2018-10-15	$41.58	$41.99	$40.78	$41.72	$37.09	398,506
2018-10-12	$42.45	$42.97	$40.40	$41.47	$36.86	688,825
2018-10-11	$43.67	$43.79	$42.38	$42.45	$37.74	446,106
2018-10-10	$44.26	$44.84	$43.78	$43.81	$38.94	437,691
2018-10-09	$43.78	$44.51	$43.78	$44.35	$39.42	564,901
2018-10-08	$43.38	$44.13	$43.17	$43.94	$39.06	222,818
2018-10-05	$43.82	$43.90	$43.17	$43.39	$38.57	297,404
2018-10-04	$43.99	$44.46	$43.59	$43.89	$38.78	352,785
2018-10-03	$42.60	$44.07	$42.60	$44.02	$38.90	523,999
2018-10-02	$42.44	$42.75	$42.15	$42.44	$37.50	234,911
2018-10-01	$43.27	$43.34	$42.33	$42.42	$37.48	285,627
2018-09-28	$42.64	$43.23	$42.64	$43.09	$38.08	376,271
2018-09-27	$43.10	$43.17	$42.77	$42.80	$37.82	283,797
2018-09-26	$43.76	$43.81	$42.91	$42.99	$37.99	334,934
2018-09-25	$44.00	$44.17	$43.73	$43.75	$38.66	231,249
2018-09-24	$44.42	$44.42	$43.72	$43.87	$38.77	465,970
2018-09-21	$44.82	$45.07	$44.23	$44.31	$39.15	1,318,402
2018-09-20	$44.68	$45.26	$44.62	$45.03	$39.79	319,791
2018-09-19	$44.06	$44.65	$44.06	$44.46	$39.29	492,080
2018-09-18	$44.55	$44.70	$44.06	$44.10	$38.97	370,431
2018-09-17	$45.62	$45.62	$44.38	$44.52	$39.34	499,950
2018-09-14	$45.00	$45.68	$45.00	$45.52	$40.22	330,100
2018-09-13	$45.60	$45.84	$45.02	$45.10	$39.85	215,910
2018-09-12	$45.91	$46.21	$45.35	$45.59	$40.29	284,939
2018-09-11	$45.83	$46.19	$45.83	$46.05	$40.69	192,179
2018-09-10	$45.97	$46.28	$45.83	$45.94	$40.59	342,520
2018-09-07	$45.94	$45.95	$45.55	$45.76	$40.44	361,515
2018-09-06	$45.71	$46.07	$45.70	$45.84	$40.51	247,122
2018-09-05	$45.85	$46.03	$45.33	$45.75	$40.43	219,598
2018-09-04	$45.65	$46.06	$45.33	$45.90	$40.56	339,945
2018-08-31	$44.99	$45.85	$44.96	$45.68	$40.37	338,794
2018-08-30	$44.90	$45.35	$44.81	$45.17	$39.91	226,010
2018-08-29	$45.12	$45.23	$44.70	$45.04	$39.80	267,029
2018-08-28	$45.42	$45.53	$44.89	$45.02	$39.78	328,823
2018-08-27	$45.47	$45.75	$45.25	$45.35	$40.07	400,124
2018-08-24	$45.39	$45.54	$45.27	$45.35	$40.07	199,187
2018-08-23	$45.41	$45.48	$44.86	$45.26	$39.99	253,482
2018-08-22	$45.21	$45.52	$45.17	$45.46	$40.17	300,134
2018-08-21	$44.78	$45.41	$44.78	$45.31	$40.04	382,687
2018-08-20	$44.76	$44.88	$44.30	$44.76	$39.55	220,312
2018-08-17	$44.35	$44.73	$44.27	$44.70	$39.50	190,067
2018-08-16	$43.99	$44.74	$43.92	$44.49	$39.31	377,621
2018-08-15	$43.95	$44.31	$43.66	$43.78	$38.69	294,625
2018-08-14	$43.66	$44.45	$43.66	$44.20	$39.06	395,442
2018-08-13	$43.44	$43.75	$43.11	$43.48	$38.42	260,276
2018-08-10	$43.33	$43.79	$43.25	$43.54	$38.47	265,997
2018-08-09	$43.81	$44.02	$43.58	$43.65	$38.57	413,973
2018-08-08	$43.66	$44.07	$43.52	$43.93	$38.82	316,478
2018-08-07	$43.85	$44.20	$43.75	$43.80	$38.70	255,772
2018-08-06	$43.59	$43.84	$43.33	$43.70	$38.62	244,484
2018-08-03	$44.13	$44.35	$43.50	$43.58	$38.51	267,699
2018-08-02	$43.50	$44.21	$43.46	$44.15	$39.01	276,874
2018-08-01	$42.92	$43.85	$42.92	$43.79	$38.70	507,004
2018-07-31	$43.28	$43.28	$42.64	$42.70	$37.73	427,028
2018-07-30	$43.67	$44.09	$42.92	$43.12	$38.10	415,454
2018-07-27	$43.99	$44.19	$43.55	$43.67	$38.59	316,200
2018-07-26	$43.50	$44.07	$43.48	$44.00	$38.88	406,018
2018-07-25	$44.08	$44.08	$43.28	$43.53	$38.47	390,978
2018-07-24	$44.30	$44.55	$43.73	$44.03	$38.91	507,372
2018-07-23	$43.18	$44.46	$43.02	$44.33	$39.17	815,659
2018-07-20	$40.55	$43.00	$40.44	$42.90	$37.91	897,984
2018-07-19	$40.21	$40.62	$39.75	$40.37	$35.67	311,991
2018-07-18	$39.91	$40.33	$39.88	$40.26	$35.58	358,742
2018-07-17	$39.83	$40.12	$39.77	$39.84	$35.20	260,502
2018-07-16	$39.78	$40.05	$39.58	$39.76	$35.13	401,753
2018-07-13	$39.97	$40.15	$39.63	$39.70	$35.08	220,987
2018-07-12	$40.36	$40.43	$39.60	$39.98	$35.33	442,822
2018-07-11	$39.85	$40.24	$39.72	$40.06	$35.40	285,227
2018-07-10	$40.64	$40.69	$39.89	$40.12	$35.45	448,908
2018-07-09	$40.17	$40.81	$39.60	$40.60	$35.88	467,031
2018-07-06	$39.68	$40.29	$39.41	$40.17	$35.27	342,309
2018-07-05	$39.51	$39.88	$39.20	$39.72	$34.88	591,522
2018-07-03	$39.49	$39.60	$39.08	$39.25	$34.46	348,352
2018-07-02	$38.37	$39.36	$38.37	$39.35	$34.55	392,731
2018-06-29	$39.61	$39.69	$38.68	$38.68	$33.96	410,483
2018-06-28	$39.26	$39.51	$39.06	$39.31	$34.52	353,668
2018-06-27	$39.80	$41.10	$39.01	$39.02	$34.26	320,761
2018-06-26	$40.08	$40.08	$39.52	$39.93	$35.06	327,131
2018-06-25	$40.52	$40.78	$39.87	$40.02	$35.14	436,995
2018-06-22	$41.20	$41.32	$40.52	$40.86	$35.88	1,343,208
2018-06-21	$40.96	$41.38	$39.35	$41.09	$36.08	491,548
2018-06-20	$40.90	$41.16	$40.66	$41.08	$36.07	363,592
2018-06-19	$40.04	$40.88	$40.03	$40.68	$35.72	375,889
2018-06-18	$39.82	$40.37	$39.19	$40.34	$35.42	361,626
2018-06-15	$39.73	$40.08	$39.32	$39.99	$35.11	744,198
2018-06-14	$40.15	$40.15	$39.47	$39.79	$34.94	355,124
2018-06-13	$39.94	$40.45	$39.67	$39.97	$35.09	382,721
2018-06-12	$40.91	$40.99	$39.92	$40.02	$35.14	564,882
2018-06-11	$41.34	$41.47	$39.08	$40.87	$35.89	484,176
2018-06-08	$40.98	$41.39	$40.90	$41.23	$36.20	432,279
2018-06-07	$41.11	$41.40	$40.80	$40.98	$35.98	234,238
2018-06-06	$40.21	$41.06	$40.21	$41.05	$36.04	475,472
2018-06-05	$39.92	$40.14	$39.70	$40.13	$35.24	380,126
2018-06-04	$39.48	$39.89	$39.29	$39.88	$35.02	424,684
2018-06-01	$39.37	$39.68	$39.19	$39.19	$34.41	401,388
2018-05-31	$39.52	$39.70	$38.97	$38.99	$34.23	322,609
2018-05-30	$39.43	$39.85	$39.23	$39.59	$34.76	367,353
2018-05-29	$39.38	$39.70	$38.73	$38.98	$34.23	369,501
2018-05-25	$39.74	$40.00	$39.57	$39.81	$34.95	188,306
2018-05-24	$39.99	$40.07	$39.11	$39.89	$35.02	241,603
2018-05-23	$40.15	$40.32	$39.93	$40.17	$35.27	258,809
2018-05-22	$40.16	$40.63	$39.28	$40.25	$35.34	380,291
2018-05-21	$39.50	$40.13	$39.50	$40.02	$35.14	343,252
2018-05-18	$39.70	$39.70	$39.31	$39.37	$34.57	529,573
2018-05-17	$39.48	$39.75	$39.23	$39.53	$34.71	604,785
2018-05-16	$39.19	$39.72	$38.99	$39.49	$34.67	515,548
2018-05-15	$38.50	$39.17	$38.50	$39.15	$34.37	438,791
2018-05-14	$38.83	$38.91	$38.44	$38.57	$33.87	286,466
2018-05-11	$38.75	$39.02	$38.63	$38.70	$33.98	162,369
2018-05-10	$38.49	$38.77	$38.25	$38.66	$33.94	227,628
2018-05-09	$38.58	$38.89	$38.21	$38.63	$33.92	334,902
2018-05-08	$37.50	$38.42	$37.50	$38.37	$33.69	277,777
2018-05-07	$37.61	$38.01	$37.34	$37.75	$33.15	202,190
2018-05-04	$36.83	$37.95	$36.79	$37.58	$33.00	226,181
2018-05-03	$37.38	$37.41	$36.70	$37.09	$32.57	283,929
2018-05-02	$37.26	$38.00	$36.98	$37.58	$33.00	331,005
2018-05-01	$37.03	$37.49	$36.40	$37.41	$32.85	400,181
2018-04-30	$37.95	$38.07	$37.02	$37.03	$32.51	286,104
2018-04-27	$37.82	$38.34	$37.60	$37.76	$33.15	254,644
2018-04-26	$38.03	$38.21	$37.64	$37.76	$33.15	458,135
2018-04-25	$38.57	$38.85	$38.01	$38.17	$33.51	486,878
2018-04-24	$38.34	$38.94	$38.34	$38.71	$33.99	582,205
2018-04-23	$37.44	$38.08	$37.21	$38.07	$33.43	595,538
2018-04-20	$36.79	$38.00	$35.77	$37.54	$32.96	1,049,925
2018-04-19	$37.69	$38.53	$37.69	$38.33	$33.65	520,134
2018-04-18	$38.24	$38.42	$37.66	$37.71	$33.11	378,887
2018-04-17	$38.63	$38.70	$37.82	$38.12	$33.47	213,663
2018-04-16	$38.13	$38.54	$37.92	$38.33	$33.65	160,876
2018-04-13	$38.71	$38.71	$37.82	$37.96	$33.33	254,525
2018-04-12	$38.24	$38.76	$37.92	$38.51	$33.81	165,167
2018-04-11	$37.71	$38.14	$37.56	$37.97	$33.34	226,302
2018-04-10	$37.72	$38.22	$37.37	$38.05	$33.41	232,527
2018-04-09	$37.65	$38.19	$37.12	$37.14	$32.61	322,746
2018-04-06	$38.31	$38.57	$37.16	$37.55	$32.77	351,047
2018-04-05	$38.72	$38.79	$38.11	$38.72	$33.79	399,311
2018-04-04	$37.30	$38.48	$37.23	$38.35	$33.47	262,067
2018-04-03	$37.70	$38.11	$37.47	$37.94	$33.11	376,555
2018-04-02	$38.39	$38.74	$37.12	$37.51	$32.73	229,392
2018-03-29	$38.49	$38.76	$38.22	$38.38	$33.49	395,742
2018-03-28	$37.96	$38.60	$37.16	$38.39	$33.50	440,124
2018-03-27	$38.28	$38.38	$37.53	$37.83	$33.01	453,931
2018-03-26	$37.64	$38.33	$37.04	$38.31	$33.43	309,706
2018-03-23	$38.85	$38.94	$36.96	$37.04	$32.32	462,304
2018-03-22	$39.50	$39.89	$38.64	$38.73	$33.80	333,063
2018-03-21	$40.08	$40.46	$39.68	$40.12	$35.01	240,270
2018-03-20	$40.41	$40.49	$39.88	$40.03	$34.93	189,930
2018-03-19	$40.55	$40.64	$39.54	$40.29	$35.16	314,221
2018-03-16	$40.66	$41.22	$40.44	$40.54	$35.38	965,222
2018-03-15	$40.12	$40.71	$40.01	$40.70	$35.52	292,400
2018-03-14	$41.00	$41.11	$40.03	$40.17	$35.05	299,650
2018-03-13	$41.01	$41.24	$40.62	$40.78	$35.59	307,048
2018-03-12	$40.70	$41.14	$40.67	$40.91	$35.70	495,000
2018-03-09	$39.95	$40.73	$39.68	$40.66	$35.48	642,533
2018-03-08	$40.24	$40.26	$38.98	$39.73	$34.67	236,502
2018-03-07	$39.79	$40.54	$37.50	$40.24	$35.11	331,758
2018-03-06	$39.67	$40.26	$39.28	$40.14	$35.03	292,830
2018-03-05	$39.13	$39.88	$38.07	$39.58	$34.54	368,484
2018-03-02	$38.62	$39.44	$38.13	$39.31	$34.30	564,511
2018-03-01	$38.89	$39.44	$38.62	$38.83	$33.88	233,918
2018-02-28	$40.07	$40.17	$38.85	$38.90	$33.95	286,529
2018-02-27	$40.41	$41.00	$39.83	$39.84	$34.77	194,622
2018-02-26	$40.33	$40.44	$39.89	$40.43	$35.28	160,989
2018-02-23	$39.79	$40.12	$38.37	$40.12	$35.01	213,962
2018-02-22	$40.59	$40.71	$39.70	$39.70	$34.64	175,291
2018-02-21	$40.07	$40.92	$40.04	$40.43	$35.28	395,192
2018-02-20	$40.38	$40.68	$39.66	$39.98	$34.89	340,818
2018-02-16	$39.62	$40.60	$39.53	$40.39	$35.25	302,848
2018-02-15	$39.84	$39.84	$39.28	$39.81	$34.74	212,278
2018-02-14	$38.24	$39.59	$38.24	$39.52	$34.49	212,839
2018-02-13	$38.14	$38.55	$37.94	$38.52	$33.61	175,198
2018-02-12	$38.06	$38.72	$37.64	$38.36	$33.47	288,777
2018-02-09	$37.91	$38.22	$36.72	$37.88	$33.06	424,073
2018-02-08	$38.67	$40.55	$37.29	$37.29	$32.54	227,190
2018-02-07	$38.18	$38.77	$37.98	$38.52	$33.61	167,789
2018-02-06	$37.37	$38.74	$37.05	$38.23	$33.36	446,969
2018-02-05	$39.36	$40.11	$38.02	$38.03	$33.19	318,470
2018-02-02	$39.75	$40.39	$39.68	$39.92	$34.84	429,660
2018-02-01	$39.15	$39.93	$38.90	$39.93	$34.84	412,800
2018-01-31	$39.28	$39.63	$39.06	$39.22	$34.22	319,827
2018-01-30	$39.07	$39.53	$38.84	$39.13	$34.15	319,979
2018-01-29	$39.65	$39.88	$39.42	$39.44	$34.42	278,210
2018-01-26	$39.64	$39.83	$38.75	$39.80	$34.73	341,394
2018-01-25	$39.45	$39.48	$38.55	$39.31	$34.30	425,182
2018-01-24	$40.16	$40.16	$39.19	$39.19	$34.20	229,145
2018-01-23	$39.83	$40.13	$39.47	$39.97	$34.88	216,757
2018-01-22	$39.92	$40.14	$39.62	$40.00	$34.90	396,929
2018-01-19	$39.02	$39.91	$39.02	$39.91	$34.83	303,762
2018-01-18	$39.87	$40.02	$39.10	$39.12	$34.14	263,812
2018-01-17	$39.39	$39.98	$39.21	$39.89	$34.81	248,053
2018-01-16	$40.08	$40.32	$39.36	$39.39	$34.37	321,113
2018-01-12	$40.03	$40.06	$38.73	$39.87	$34.79	299,394
2018-01-11	$39.38	$40.01	$39.37	$39.82	$34.75	313,822
2018-01-10	$38.69	$40.10	$38.54	$39.21	$34.22	373,239
2018-01-09	$38.67	$39.16	$38.53	$38.54	$33.63	396,065
2018-01-08	$38.72	$38.81	$38.46	$38.48	$33.58	330,705
2018-01-05	$38.91	$38.91	$38.26	$38.69	$33.76	290,026
2018-01-04	$39.07	$39.43	$38.59	$38.67	$33.74	335,284
2018-01-03	$38.95	$39.02	$38.41	$38.78	$33.84	218,642
2018-01-02	$39.70	$39.75	$38.75	$39.00	$34.03	305,180
2017-12-29	$39.61	$39.76	$39.35	$39.39	$34.37	442,128
2017-12-28	$39.38	$39.60	$39.06	$39.60	$34.56	211,750
2017-12-27	$39.27	$39.44	$38.95	$39.21	$34.22	340,523
2017-12-26	$39.52	$39.62	$38.99	$39.26	$34.26	159,798
2017-12-22	$39.67	$39.67	$39.14	$39.53	$34.49	163,034
2017-12-21	$39.45	$39.83	$39.18	$39.71	$34.65	192,923
2017-12-20	$39.84	$39.84	$38.72	$39.20	$34.21	201,217
2017-12-19	$40.00	$40.23	$39.23	$39.45	$34.43	472,372
2017-12-18	$39.18	$39.85	$39.18	$39.72	$34.66	475,550
2017-12-15	$37.78	$39.17	$37.74	$38.76	$33.82	1,043,402
2017-12-14	$38.08	$38.29	$37.51	$37.65	$32.85	509,478
2017-12-13	$38.12	$38.74	$37.80	$37.91	$33.08	321,970
2017-12-12	$37.95	$38.43	$37.83	$38.13	$33.27	328,497
2017-12-11	$38.05	$38.20	$37.59	$37.72	$32.92	312,616
2017-12-08	$38.77	$38.77	$37.93	$38.04	$33.19	326,560
2017-12-07	$38.40	$38.86	$37.64	$38.44	$33.54	268,101
2017-12-06	$38.86	$39.12	$38.51	$38.55	$33.64	184,318
2017-12-05	$40.30	$40.30	$38.88	$38.90	$33.95	354,508
2017-12-04	$40.90	$41.23	$39.99	$40.08	$34.97	492,132
2017-12-01	$40.02	$40.35	$38.62	$40.24	$34.93	466,614
2017-11-30	$40.67	$40.72	$39.85	$40.05	$34.77	433,461
2017-11-29	$39.03	$40.48	$38.84	$40.31	$34.99	528,975
2017-11-28	$37.47	$38.84	$37.34	$38.77	$33.66	277,308
2017-11-27	$37.29	$37.80	$37.29	$37.29	$32.37	141,822
2017-11-24	$37.75	$37.84	$37.20	$37.28	$32.36	124,285
2017-11-22	$38.09	$38.30	$37.52	$37.54	$32.59	259,874
2017-11-21	$37.78	$38.10	$37.51	$38.09	$33.07	285,662
2017-11-20	$37.10	$37.60	$37.01	$37.59	$32.63	176,356
2017-11-17	$36.42	$37.12	$36.24	$37.02	$32.14	408,856
2017-11-16	$36.74	$36.91	$36.38	$36.63	$31.80	282,438
2017-11-15	$36.03	$36.75	$36.03	$36.63	$31.80	94,519
2017-11-14	$36.14	$36.72	$36.14	$36.49	$31.68	126,204
2017-11-13	$35.73	$36.60	$35.50	$36.51	$31.69	342,166
2017-11-10	$36.20	$36.32	$35.91	$36.06	$31.30	264,460
2017-11-09	$36.29	$36.82	$35.72	$36.01	$31.26	315,148
2017-11-08	$36.39	$36.58	$36.00	$36.52	$31.70	282,756
2017-11-07	$37.76	$37.87	$36.46	$36.58	$31.75	315,085
2017-11-06	$37.84	$37.94	$37.57	$37.72	$32.74	194,568
2017-11-03	$38.38	$38.38	$37.82	$37.95	$32.94	269,039
2017-11-02	$37.79	$38.49	$37.41	$38.40	$33.33	320,160
2017-11-01	$38.22	$38.22	$37.50	$37.86	$32.87	479,948
2017-10-31	$37.18	$38.11	$37.07	$37.96	$32.95	471,905
2017-10-30	$37.75	$37.75	$36.97	$37.11	$32.21	352,107
2017-10-27	$37.29	$37.86	$37.09	$37.83	$32.84	239,339
2017-10-26	$36.78	$37.27	$36.72	$37.26	$32.34	160,528
2017-10-25	$36.96	$37.00	$36.23	$36.71	$31.87	196,661
2017-10-24	$36.88	$37.33	$36.87	$36.92	$32.05	269,106
2017-10-23	$37.36	$37.36	$36.63	$36.73	$31.88	253,973
2017-10-20	$37.65	$37.65	$37.00	$37.24	$32.33	562,291
2017-10-19	$36.46	$37.46	$36.29	$37.14	$32.24	295,603
2017-10-18	$36.93	$37.16	$36.79	$37.00	$32.12	328,678
2017-10-17	$37.17	$37.23	$36.63	$36.68	$31.84	220,486
2017-10-16	$36.90	$37.32	$36.00	$37.00	$32.12	408,415
2017-10-13	$37.10	$37.25	$36.74	$36.75	$31.90	526,701
2017-10-12	$37.63	$37.63	$37.21	$37.29	$32.37	218,251
2017-10-11	$37.73	$37.89	$37.46	$37.57	$32.61	224,845
2017-10-10	$37.66	$37.80	$37.48	$37.74	$32.76	229,516
2017-10-09	$37.81	$37.81	$37.48	$37.62	$32.66	149,273
2017-10-06	$37.91	$38.00	$37.27	$37.62	$32.66	216,477
2017-10-05	$37.31	$38.06	$37.21	$37.71	$32.74	325,838
2017-10-04	$37.85	$38.00	$37.22	$37.32	$32.40	260,780
2017-10-03	$38.00	$38.00	$37.51	$37.95	$32.94	301,898
2017-10-02	$37.55	$37.97	$37.18	$37.88	$32.88	488,795
2017-09-29	$37.52	$38.18	$37.06	$37.76	$32.78	613,730
2017-09-28	$37.44	$37.46	$36.86	$37.36	$32.43	293,923
2017-09-27	$36.61	$37.31	$36.31	$37.21	$32.30	412,414
2017-09-26	$35.86	$36.18	$35.51	$36.03	$31.28	273,430
2017-09-25	$35.27	$35.75	$35.17	$35.74	$31.03	316,042
2017-09-22	$34.99	$35.53	$33.92	$35.49	$30.81	281,215
2017-09-21	$34.70	$35.32	$34.62	$35.20	$30.56	517,159
2017-09-20	$34.33	$35.08	$33.97	$34.96	$30.09	430,923
2017-09-19	$34.01	$34.53	$33.89	$34.52	$29.54	485,928
2017-09-18	$33.53	$34.06	$33.38	$33.97	$29.06	342,681
2017-09-15	$33.07	$33.44	$33.00	$33.39	$28.57	751,441
2017-09-14	$33.66	$33.66	$32.89	$33.00	$28.23	443,587
2017-09-13	$33.26	$33.89	$33.26	$33.51	$28.67	475,428
2017-09-12	$32.80	$33.49	$32.80	$33.37	$28.55	520,708
2017-09-11	$32.75	$33.02	$32.48	$32.71	$27.99	402,953
2017-09-08	$31.38	$32.35	$31.38	$32.21	$27.56	808,134
2017-09-07	$32.33	$32.36	$31.40	$31.50	$26.95	191,387
2017-09-06	$32.37	$32.80	$32.21	$32.32	$27.65	201,895
2017-09-05	$33.03	$33.03	$32.06	$32.17	$27.52	220,419
2017-09-01	$33.23	$33.55	$33.15	$33.27	$28.47	484,122
2017-08-31	$33.40	$33.73	$33.17	$33.21	$28.41	405,850
2017-08-30	$33.45	$33.57	$33.22	$33.25	$28.45	205,082
2017-08-29	$33.06	$33.63	$32.87	$33.36	$28.54	217,453
2017-08-28	$33.80	$34.31	$33.35	$33.56	$28.71	188,245
2017-08-25	$33.70	$33.89	$33.51	$33.70	$28.83	90,343
2017-08-24	$33.43	$33.55	$33.15	$33.52	$28.68	129,078
2017-08-23	$32.86	$33.68	$32.86	$33.33	$28.52	138,584
2017-08-22	$33.04	$33.27	$32.87	$33.25	$28.45	186,289
2017-08-21	$32.99	$33.20	$32.68	$32.86	$28.12	195,626
2017-08-18	$32.61	$33.11	$32.40	$32.98	$28.22	472,372
2017-08-17	$33.94	$34.05	$32.83	$32.89	$28.14	314,188
2017-08-16	$34.43	$34.62	$34.07	$34.14	$29.21	198,965
2017-08-15	$34.72	$34.83	$34.23	$34.27	$29.32	208,513
2017-08-14	$33.92	$34.50	$33.91	$34.45	$29.48	204,623
2017-08-11	$34.11	$34.19	$33.30	$33.56	$28.71	380,968
2017-08-10	$34.47	$34.70	$33.85	$33.87	$28.98	339,561
2017-08-09	$34.73	$35.00	$34.43	$34.70	$29.69	290,358
2017-08-08	$34.78	$35.70	$34.68	$35.12	$30.05	297,638
2017-08-07	$35.03	$35.07	$34.74	$34.85	$29.82	126,310
2017-08-04	$34.99	$35.32	$34.86	$35.04	$29.98	136,429
2017-08-03	$35.01	$35.19	$34.48	$34.66	$29.66	124,897
2017-08-02	$35.17	$35.35	$34.89	$35.09	$30.02	161,273
2017-08-01	$35.01	$35.25	$34.87	$35.20	$30.12	254,283
2017-07-31	$34.44	$34.95	$34.39	$34.92	$29.88	281,464
2017-07-28	$34.50	$34.54	$34.02	$34.29	$29.34	295,429
2017-07-27	$35.09	$35.26	$34.62	$34.64	$29.64	472,998
2017-07-26	$36.10	$36.10	$35.03	$35.09	$30.02	272,545
2017-07-25	$35.66	$36.38	$35.64	$35.97	$30.78	422,953
2017-07-24	$35.10	$35.36	$34.96	$35.03	$29.97	337,599
2017-07-21	$36.11	$36.14	$34.96	$34.98	$29.93	380,695
2017-07-20	$35.53	$35.94	$35.36	$35.40	$30.29	356,886
2017-07-19	$35.54	$35.79	$35.14	$35.54	$30.41	267,471
2017-07-18	$35.40	$35.69	$35.20	$35.53	$30.40	183,186
2017-07-17	$35.71	$35.84	$35.47	$35.62	$30.48	215,369
2017-07-14	$35.70	$35.93	$35.37	$35.70	$30.54	198,935
2017-07-13	$36.06	$36.33	$35.73	$36.08	$30.87	325,386
2017-07-12	$36.07	$36.47	$35.90	$36.05	$30.84	196,926
2017-07-11	$36.44	$36.44	$35.80	$36.10	$30.89	562,012
2017-07-10	$36.59	$37.01	$36.41	$36.45	$31.18	249,932
2017-07-07	$36.90	$37.15	$36.45	$37.01	$31.48	184,271
2017-07-06	$37.10	$37.33	$36.48	$36.66	$31.19	244,111
2017-07-05	$37.36	$37.74	$36.75	$37.12	$31.58	176,842
2017-07-03	$36.79	$37.66	$36.65	$37.33	$31.76	160,225
2017-06-30	$36.60	$36.68	$36.03	$36.61	$31.14	475,811
2017-06-29	$36.69	$36.94	$36.03	$36.43	$30.99	287,316
2017-06-28	$35.71	$36.25	$35.30	$36.07	$30.68	322,854
2017-06-27	$35.52	$35.81	$35.31	$35.35	$30.07	296,835
2017-06-26	$35.23	$35.80	$34.84	$35.34	$30.06	346,383
2017-06-23	$35.28	$35.29	$34.74	$35.14	$29.89	680,563
2017-06-22	$35.40	$35.95	$34.97	$35.05	$29.82	231,252
2017-06-21	$36.00	$36.08	$35.43	$35.50	$30.20	335,215
2017-06-20	$36.15	$36.23	$35.82	$35.92	$30.56	261,492
2017-06-19	$36.66	$36.91	$36.20	$36.32	$30.90	310,171
2017-06-16	$36.21	$36.68	$36.03	$36.51	$31.06	1,270,510
2017-06-15	$36.02	$36.81	$36.02	$36.42	$30.98	236,600
2017-06-14	$36.31	$36.53	$34.56	$36.29	$30.87	790,861
2017-06-13	$36.50	$37.00	$36.39	$36.69	$31.21	432,282
2017-06-12	$36.70	$37.41	$35.95	$36.48	$31.03	382,842
2017-06-09	$35.54	$37.03	$35.37	$36.72	$31.24	433,734
2017-06-08	$33.56	$35.71	$33.44	$35.17	$29.92	489,394
2017-06-07	$33.13	$33.67	$32.82	$33.56	$28.55	260,762
2017-06-06	$32.69	$33.26	$32.56	$32.88	$27.97	359,708
2017-06-05	$32.92	$33.38	$32.69	$33.04	$28.11	224,607
2017-06-02	$32.70	$33.29	$32.45	$32.92	$28.01	371,885
2017-06-01	$32.45	$33.12	$32.03	$33.10	$28.16	246,321
2017-05-31	$32.46	$32.46	$31.56	$32.26	$27.44	344,531
2017-05-30	$32.79	$32.85	$32.11	$32.41	$27.57	157,105
2017-05-26	$33.00	$33.20	$32.79	$32.91	$28.00	168,886
2017-05-25	$33.36	$33.57	$32.97	$33.15	$28.20	270,078
2017-05-24	$33.51	$33.80	$32.97	$33.25	$28.29	165,310
2017-05-23	$33.22	$33.71	$32.81	$33.50	$28.50	212,789
2017-05-22	$33.10	$33.26	$32.75	$33.13	$28.18	145,749
2017-05-19	$32.79	$33.19	$32.65	$32.91	$28.00	572,790
2017-05-18	$32.44	$33.10	$32.42	$32.80	$27.90	272,117
2017-05-17	$33.15	$33.58	$32.16	$32.46	$27.61	436,323
2017-05-16	$33.91	$34.05	$33.52	$34.02	$28.94	248,162
2017-05-15	$33.76	$34.14	$33.75	$33.93	$28.86	244,096
2017-05-12	$33.45	$33.69	$33.00	$33.63	$28.61	213,513
2017-05-11	$34.11	$34.17	$33.41	$33.70	$28.67	176,609
2017-05-10	$34.11	$34.55	$34.11	$34.30	$29.18	204,409
2017-05-09	$34.80	$35.00	$34.02	$34.27	$29.15	198,774
2017-05-08	$34.59	$34.84	$33.39	$34.72	$29.54	164,734
2017-05-05	$34.75	$34.78	$34.22	$34.67	$29.49	192,504
2017-05-04	$34.52	$34.97	$34.31	$34.59	$29.43	259,286
2017-05-03	$33.70	$34.27	$33.21	$34.18	$29.08	233,872
2017-05-02	$34.20	$34.30	$33.71	$33.91	$28.85	188,564
2017-05-01	$33.98	$34.29	$33.58	$34.13	$29.03	229,332
2017-04-28	$34.96	$35.00	$33.77	$33.78	$28.74	260,439
2017-04-27	$35.51	$35.51	$34.77	$34.87	$29.66	242,748
2017-04-26	$34.82	$35.66	$34.82	$35.37	$30.09	479,126
2017-04-25	$35.00	$35.36	$34.81	$34.87	$29.66	281,698
2017-04-24	$34.76	$35.08	$34.16	$34.70	$29.52	425,638
2017-04-21	$34.16	$34.45	$33.41	$33.82	$28.77	588,261
2017-04-20	$33.58	$34.05	$33.29	$33.76	$28.72	558,115
2017-04-19	$33.26	$33.90	$33.24	$33.39	$28.40	438,701
2017-04-18	$32.64	$33.09	$32.53	$33.03	$28.10	581,131
2017-04-17	$32.02	$32.91	$31.89	$32.85	$27.95	334,024
2017-04-13	$32.68	$32.88	$32.05	$32.06	$27.27	269,418
2017-04-12	$33.27	$33.50	$32.73	$32.86	$27.95	409,975
2017-04-11	$32.49	$33.39	$32.38	$33.37	$28.39	385,125
2017-04-10	$32.93	$33.21	$32.31	$32.70	$27.82	186,961
2017-04-07	$32.58	$33.10	$32.55	$32.91	$28.00	404,235
2017-04-06	$32.76	$33.35	$32.44	$33.25	$28.11	280,000
2017-04-05	$33.88	$33.98	$32.71	$32.73	$27.67	300,713
2017-04-04	$33.26	$33.64	$33.26	$33.51	$28.33	264,371
2017-04-03	$34.00	$34.10	$33.25	$33.39	$28.22	524,767
2017-03-31	$34.17	$34.27	$33.01	$33.93	$28.68	368,202
2017-03-30	$32.81	$34.34	$32.70	$34.22	$28.93	460,719
2017-03-29	$32.75	$32.88	$32.40	$32.73	$27.67	172,785
2017-03-28	$32.31	$33.05	$31.97	$32.88	$27.79	279,107
2017-03-27	$32.04	$32.56	$31.70	$32.47	$27.45	319,236
2017-03-24	$32.89	$33.27	$32.58	$32.93	$27.84	483,138
2017-03-23	$32.43	$33.15	$32.24	$32.71	$27.65	456,955
2017-03-22	$32.71	$33.03	$32.09	$32.59	$27.55	440,607
2017-03-21	$35.27	$35.27	$32.93	$33.03	$27.92	519,495
2017-03-20	$35.68	$35.93	$35.05	$35.09	$29.66	197,915
2017-03-17	$35.70	$35.94	$35.15	$35.75	$30.22	1,788,157
2017-03-16	$35.61	$36.00	$35.56	$35.75	$30.22	287,935
2017-03-15	$35.64	$36.12	$35.22	$35.41	$29.93	333,019
2017-03-14	$35.61	$35.77	$35.25	$35.60	$30.09	313,562
2017-03-13	$35.72	$36.20	$35.56	$35.77	$30.24	223,988
2017-03-10	$36.09	$36.09	$35.25	$35.65	$30.14	228,477
2017-03-09	$36.05	$36.44	$35.81	$35.90	$30.35	245,210
2017-03-08	$36.88	$37.19	$35.96	$36.01	$30.44	351,028
2017-03-07	$36.73	$36.96	$36.46	$36.56	$30.90	177,777
2017-03-06	$36.73	$36.97	$36.43	$36.75	$31.06	140,195
2017-03-03	$36.84	$37.31	$36.75	$36.94	$31.23	176,528
2017-03-02	$38.12	$38.12	$36.82	$36.85	$31.15	192,139
2017-03-01	$37.86	$38.17	$37.69	$38.03	$32.15	407,140
2017-02-28	$37.12	$37.39	$36.82	$36.92	$31.21	357,935
2017-02-27	$36.94	$37.62	$36.78	$37.42	$31.63	337,479
2017-02-24	$36.61	$37.03	$36.55	$36.95	$31.23	329,188
2017-02-23	$37.00	$37.17	$36.43	$37.16	$31.41	226,669
2017-02-22	$36.80	$37.35	$36.48	$37.02	$31.29	267,560
2017-02-21	$36.85	$37.00	$36.52	$36.93	$31.22	165,884
2017-02-17	$36.70	$36.76	$36.32	$36.63	$30.96	284,449
2017-02-16	$36.78	$36.92	$36.47	$36.89	$31.18	276,373
2017-02-15	$36.49	$36.88	$36.33	$36.74	$31.06	541,489
2017-02-14	$35.64	$36.49	$35.41	$36.43	$30.79	491,975
2017-02-13	$35.59	$36.00	$35.50	$35.65	$30.14	230,347
2017-02-10	$35.54	$35.65	$35.04	$35.27	$29.81	312,644
2017-02-09	$34.86	$35.45	$34.82	$35.31	$29.85	262,368
2017-02-08	$35.01	$35.04	$34.39	$34.69	$29.32	152,030
2017-02-07	$35.60	$35.66	$35.02	$35.23	$29.78	176,423
2017-02-06	$35.44	$35.84	$35.29	$35.42	$29.94	149,318
2017-02-03	$35.42	$35.79	$35.16	$35.73	$30.20	233,459
2017-02-02	$35.12	$35.22	$34.63	$34.79	$29.41	213,312
2017-02-01	$36.03	$36.58	$35.43	$35.44	$29.96	223,441
2017-01-31	$35.35	$35.77	$35.18	$35.53	$30.03	301,175
2017-01-30	$35.99	$35.99	$35.15	$35.53	$30.03	370,713
2017-01-27	$36.00	$36.42	$35.27	$36.09	$30.51	426,063
2017-01-26	$36.36	$36.36	$35.53	$35.82	$30.28	461,902
2017-01-25	$35.64	$36.41	$35.64	$36.28	$30.67	802,268
2017-01-24	$34.15	$35.55	$34.00	$35.41	$29.93	758,511
2017-01-23	$34.13	$34.40	$33.79	$34.04	$28.77	198,471
2017-01-20	$34.00	$34.43	$34.00	$34.26	$28.96	304,042
2017-01-19	$34.24	$34.30	$33.72	$33.96	$28.71	261,549
2017-01-18	$34.00	$34.13	$33.58	$34.12	$28.84	346,500
2017-01-17	$34.71	$34.71	$33.86	$33.88	$28.64	288,517
2017-01-13	$34.95	$35.64	$34.85	$35.08	$29.65	240,066
2017-01-12	$35.27	$35.37	$34.33	$34.64	$29.28	381,616
2017-01-11	$35.19	$35.41	$34.84	$35.41	$29.93	308,874
2017-01-10	$34.97	$35.52	$34.76	$35.23	$29.78	321,449
2017-01-09	$35.40	$35.44	$34.82	$34.97	$29.56	269,430
2017-01-06	$35.78	$36.10	$35.54	$35.58	$30.08	217,322
2017-01-05	$36.58	$36.65	$35.54	$35.76	$29.98	309,923
2017-01-04	$36.35	$36.81	$36.23	$36.76	$30.81	417,209
2017-01-03	$36.87	$37.05	$36.05	$36.36	$30.48	376,195
2016-12-30	$36.30	$36.42	$36.08	$36.23	$30.37	486,749
2016-12-29	$36.41	$36.80	$35.92	$36.25	$30.39	235,898
2016-12-28	$36.50	$36.50	$36.15	$36.28	$30.41	284,256
2016-12-27	$36.48	$36.63	$36.37	$36.50	$30.60	171,258
2016-12-23	$36.19	$36.38	$36.01	$36.30	$30.43	182,241
2016-12-22	$36.35	$36.54	$35.93	$36.28	$30.41	354,786
2016-12-21	$36.93	$37.00	$36.44	$36.45	$30.55	481,059
2016-12-20	$36.60	$36.98	$36.52	$36.78	$30.83	525,631
2016-12-19	$36.64	$36.86	$35.95	$36.29	$30.42	940,563
2016-12-16	$37.87	$37.87	$36.78	$36.89	$30.92	1,099,654
2016-12-15	$37.20	$37.70	$37.00	$37.66	$31.57	478,444
2016-12-14	$37.01	$37.83	$36.49	$37.11	$31.11	446,766
2016-12-13	$37.07	$37.22	$36.70	$37.09	$31.09	486,233
2016-12-12	$37.32	$37.63	$36.50	$36.80	$30.85	416,845
2016-12-09	$37.03	$37.48	$36.35	$37.43	$31.38	398,013
2016-12-08	$36.39	$37.31	$36.19	$37.04	$31.05	392,192
2016-12-07	$35.95	$36.24	$35.67	$36.16	$30.31	439,549
2016-12-06	$35.46	$36.07	$35.21	$35.96	$30.14	320,281
2016-12-05	$34.84	$35.56	$33.71	$35.32	$29.61	433,744
2016-12-02	$34.71	$34.77	$34.28	$34.51	$28.93	268,046
2016-12-01	$34.57	$35.15	$34.18	$35.07	$29.23	403,316
2016-11-30	$34.46	$34.47	$34.16	$34.30	$28.59	243,847
2016-11-29	$34.00	$34.58	$33.96	$34.01	$28.34	244,419
2016-11-28	$34.65	$34.82	$33.85	$33.96	$28.30	398,194
2016-11-25	$34.80	$34.97	$34.57	$34.96	$29.14	143,003
2016-11-23	$34.86	$34.92	$34.33	$34.80	$29.00	287,357
2016-11-22	$34.04	$34.73	$33.98	$34.69	$28.91	497,498
2016-11-21	$33.85	$33.93	$33.40	$33.87	$28.23	312,844
2016-11-18	$33.16	$33.91	$33.14	$33.76	$28.14	633,444
2016-11-17	$33.39	$33.74	$33.19	$33.21	$27.68	746,728
2016-11-16	$33.29	$33.54	$32.22	$33.09	$27.58	490,976
2016-11-15	$32.89	$33.60	$32.46	$33.48	$27.90	372,821
2016-11-14	$32.59	$33.51	$32.26	$33.15	$27.63	514,561
2016-11-11	$30.89	$32.18	$30.88	$32.13	$26.78	770,799
2016-11-10	$30.74	$31.90	$30.38	$30.98	$25.82	796,059
2016-11-09	$28.31	$30.49	$28.16	$30.27	$25.23	467,108
2016-11-08	$28.44	$28.63	$27.92	$28.44	$23.70	255,676
2016-11-07	$28.10	$28.59	$27.97	$28.53	$23.78	221,760
2016-11-04	$27.51	$27.90	$27.31	$27.58	$22.99	241,375
2016-11-03	$27.66	$27.84	$27.48	$27.50	$22.92	203,502
2016-11-02	$27.89	$27.93	$27.44	$27.51	$22.93	234,728
2016-11-01	$28.41	$28.43	$27.78	$28.02	$23.35	194,068
2016-10-31	$28.04	$28.33	$27.90	$28.26	$23.55	336,436
2016-10-28	$28.30	$28.30	$27.85	$27.98	$23.32	130,018
2016-10-27	$28.20	$28.36	$28.04	$28.22	$23.52	247,130
2016-10-26	$28.04	$28.26	$27.88	$27.98	$23.32	133,263
2016-10-25	$28.44	$28.45	$27.94	$28.11	$23.43	153,748
2016-10-24	$28.41	$28.65	$28.32	$28.40	$23.67	326,739
2016-10-21	$27.53	$28.37	$27.53	$28.16	$23.47	199,814
2016-10-20	$28.23	$28.39	$28.02	$28.11	$23.43	221,507
2016-10-19	$27.93	$28.21	$27.85	$28.12	$23.44	438,286
2016-10-18	$28.10	$28.10	$27.70	$27.79	$23.16	241,620
2016-10-17	$27.91	$28.07	$27.71	$27.76	$23.14	177,166
2016-10-14	$27.90	$28.08	$27.76	$27.95	$23.29	251,731
2016-10-13	$28.04	$28.18	$27.47	$27.62	$23.02	257,042
2016-10-12	$28.33	$28.55	$28.23	$28.31	$23.59	179,065
2016-10-11	$28.52	$28.70	$28.19	$28.29	$23.58	193,457
2016-10-10	$28.51	$28.79	$28.51	$28.57	$23.81	142,184
2016-10-07	$28.49	$28.49	$28.02	$28.37	$23.64	339,043
2016-10-06	$28.63	$28.70	$28.48	$28.54	$23.79	254,408
2016-10-05	$28.49	$28.97	$28.46	$28.78	$23.82	302,068
2016-10-04	$28.37	$28.64	$28.18	$28.41	$23.51	261,165
2016-10-03	$28.34	$28.53	$28.15	$28.23	$23.36	253,377
2016-09-30	$28.35	$28.74	$28.19	$28.52	$23.60	385,744
2016-09-29	$28.71	$28.86	$28.22	$28.25	$23.38	230,779
2016-09-28	$28.51	$28.63	$28.30	$28.59	$23.66	253,592
2016-09-27	$28.08	$28.37	$28.03	$28.34	$23.45	484,979
2016-09-26	$28.69	$28.69	$28.21	$28.23	$23.36	266,361
2016-09-23	$28.99	$29.15	$28.82	$28.87	$23.89	262,444
2016-09-22	$28.96	$29.12	$28.94	$29.04	$24.03	370,154
2016-09-21	$28.89	$29.02	$28.62	$28.92	$23.93	195,292
2016-09-20	$28.87	$28.97	$28.73	$28.74	$23.79	152,692
2016-09-19	$28.65	$28.91	$28.58	$28.73	$23.78	169,234
2016-09-16	$28.56	$28.63	$28.17	$28.49	$23.58	521,616
2016-09-15	$28.31	$28.60	$28.21	$28.56	$23.63	190,898
2016-09-14	$28.73	$28.81	$28.24	$28.28	$23.40	215,858
2016-09-13	$28.83	$28.89	$28.30	$28.69	$23.74	258,044
2016-09-12	$29.00	$29.08	$28.68	$29.08	$24.07	369,277
2016-09-09	$29.51	$29.68	$29.18	$29.18	$24.15	304,877
2016-09-08	$29.54	$29.63	$29.37	$29.57	$24.47	248,235
2016-09-07	$29.08	$29.47	$29.03	$29.46	$24.38	341,742
2016-09-06	$29.81	$29.90	$29.13	$29.18	$24.15	287,156
2016-09-02	$29.80	$29.86	$29.61	$29.84	$24.70	264,195
2016-09-01	$29.99	$30.12	$29.48	$29.68	$24.56	357,688
2016-08-31	$29.98	$30.04	$29.51	$29.94	$24.78	416,829
2016-08-30	$29.70	$30.00	$29.34	$29.99	$24.82	344,334
2016-08-29	$29.42	$29.83	$29.32	$29.60	$24.50	212,916
2016-08-26	$29.27	$29.50	$29.17	$29.44	$24.36	243,179
2016-08-25	$29.12	$29.30	$28.97	$29.27	$24.22	165,044
2016-08-24	$28.92	$29.16	$28.90	$29.11	$24.09	168,730
2016-08-23	$29.09	$29.24	$28.95	$28.96	$23.97	186,939
2016-08-22	$28.93	$29.16	$28.81	$28.92	$23.93	207,499
2016-08-19	$28.79	$28.98	$28.66	$28.96	$23.97	304,869
2016-08-18	$28.31	$28.81	$28.24	$28.80	$23.84	247,272
2016-08-17	$28.12	$28.57	$28.12	$28.38	$23.49	283,590
2016-08-16	$28.01	$28.28	$28.01	$28.14	$23.29	196,087
2016-08-15	$27.90	$28.18	$27.88	$28.16	$23.31	131,821
2016-08-12	$27.79	$27.80	$27.45	$27.79	$23.00	119,314
2016-08-11	$27.78	$28.08	$27.70	$27.95	$23.13	236,667
2016-08-10	$28.18	$28.20	$27.68	$27.75	$22.97	234,941
2016-08-09	$28.08	$28.25	$27.95	$28.17	$23.31	133,248
2016-08-08	$28.32	$28.40	$27.95	$28.01	$23.18	198,852
2016-08-05	$27.58	$28.30	$26.80	$28.24	$23.37	296,254
2016-08-04	$27.17	$27.38	$27.15	$27.23	$22.54	145,364
2016-08-03	$26.88	$27.23	$25.90	$27.22	$22.53	264,345
2016-08-02	$26.86	$27.29	$26.23	$26.86	$22.23	434,085
2016-08-01	$27.65	$27.85	$27.19	$27.21	$22.52	223,117
2016-07-29	$27.89	$27.95	$27.49	$27.58	$22.83	414,773
2016-07-28	$27.76	$28.08	$27.51	$27.96	$23.14	287,644
2016-07-27	$27.82	$28.17	$26.88	$27.86	$23.06	255,419
2016-07-26	$27.68	$27.99	$27.60	$27.87	$23.07	302,902
2016-07-25	$27.84	$27.92	$27.67	$27.76	$22.97	295,126
2016-07-22	$27.50	$28.03	$27.24	$27.84	$23.04	426,325
2016-07-21	$28.04	$28.29	$27.45	$27.53	$22.78	259,637
2016-07-20	$27.97	$28.00	$27.69	$27.89	$23.08	254,608
2016-07-19	$27.83	$28.19	$27.74	$27.86	$23.06	238,868
2016-07-18	$28.18	$28.31	$27.96	$27.99	$23.16	218,200
2016-07-15	$28.21	$28.34	$27.80	$28.28	$23.40	468,756
2016-07-14	$28.00	$28.22	$27.87	$27.94	$23.12	216,801
2016-07-13	$27.49	$27.73	$27.35	$27.56	$22.81	294,200
2016-07-12	$27.00	$27.68	$26.91	$27.54	$22.79	376,521
2016-07-11	$26.48	$26.88	$26.42	$26.84	$22.21	221,798
2016-07-08	$26.23	$26.55	$26.10	$26.29	$21.76	301,127
2016-07-07	$25.85	$26.25	$25.77	$25.98	$21.34	206,108
2016-07-06	$25.23	$25.82	$25.09	$25.74	$21.14	239,841
2016-07-05	$25.84	$26.00	$25.28	$25.49	$20.94	261,434
2016-07-01	$26.29	$26.39	$26.01	$26.24	$21.55	283,101
2016-06-30	$25.85	$26.61	$25.47	$26.58	$21.83	490,946
2016-06-29	$25.48	$25.83	$25.32	$25.78	$21.17	269,581
2016-06-28	$25.06	$25.37	$24.89	$25.09	$20.61	598,645
2016-06-27	$25.21	$25.48	$24.58	$24.68	$20.27	558,211
2016-06-24	$25.90	$26.19	$25.51	$25.65	$21.07	960,998
2016-06-23	$26.62	$27.34	$26.62	$27.33	$22.45	269,824
2016-06-22	$26.26	$26.62	$26.18	$26.24	$21.55	156,704
2016-06-21	$26.25	$26.34	$25.93	$26.29	$21.59	213,684
2016-06-20	$26.00	$26.67	$26.00	$26.20	$21.52	321,788
2016-06-17	$25.83	$26.11	$25.50	$25.70	$21.11	789,784
2016-06-16	$25.73	$25.88	$25.44	$25.75	$21.15	211,639
2016-06-15	$26.05	$26.51	$25.91	$26.01	$21.36	158,165
2016-06-14	$26.36	$26.65	$25.83	$26.01	$21.36	220,823
2016-06-13	$26.66	$26.93	$26.39	$26.52	$21.78	212,793
2016-06-10	$26.71	$26.89	$26.56	$26.84	$22.05	196,256
2016-06-09	$27.28	$27.29	$26.84	$27.12	$22.28	196,882
2016-06-08	$27.32	$27.61	$27.28	$27.51	$22.60	241,946
2016-06-07	$27.64	$27.65	$27.40	$27.44	$22.54	152,418
2016-06-06	$27.37	$27.84	$27.37	$27.68	$22.74	264,761
2016-06-03	$27.25	$27.30	$26.43	$27.24	$22.37	459,452
2016-06-02	$27.46	$27.62	$27.27	$27.60	$22.67	211,347
2016-06-01	$27.13	$27.63	$26.95	$27.63	$22.69	328,077
2016-05-31	$27.44	$27.47	$27.11	$27.34	$22.46	343,899
2016-05-27	$26.84	$27.31	$26.84	$27.31	$22.43	187,096
2016-05-26	$27.21	$27.21	$26.82	$26.88	$22.08	146,437
2016-05-25	$26.90	$27.36	$26.85	$27.21	$22.35	200,100
2016-05-24	$26.22	$26.86	$26.22	$26.77	$21.99	309,194
2016-05-23	$26.05	$26.26	$25.84	$26.06	$21.40	298,266
2016-05-20	$25.96	$26.27	$25.94	$26.14	$21.47	288,397
2016-05-19	$25.96	$26.43	$25.51	$25.78	$21.17	266,351
2016-05-18	$25.04	$26.19	$24.90	$26.17	$21.49	287,146
2016-05-17	$25.08	$25.45	$24.83	$25.06	$20.58	440,726
2016-05-16	$24.97	$25.36	$24.97	$25.20	$20.70	268,145
2016-05-13	$25.24	$25.56	$24.78	$24.88	$20.44	285,333
2016-05-12	$25.51	$25.71	$25.24	$25.36	$20.83	249,723
2016-05-11	$25.45	$25.70	$25.34	$25.36	$20.83	148,621
2016-05-10	$25.14	$25.67	$25.12	$25.51	$20.95	145,707
2016-05-09	$25.00	$25.38	$24.87	$25.08	$20.60	205,999
2016-05-06	$24.84	$25.11	$24.55	$25.10	$20.62	418,240
2016-05-05	$25.29	$25.30	$24.78	$24.98	$20.52	376,170
2016-05-04	$25.21	$25.58	$24.80	$25.14	$20.65	263,165
2016-05-03	$25.85	$25.86	$25.33	$25.42	$20.88	391,820
2016-05-02	$26.03	$26.26	$25.84	$26.23	$21.54	347,800
2016-04-29	$25.81	$26.11	$25.71	$25.89	$21.26	311,988
2016-04-28	$26.07	$26.34	$25.85	$25.89	$21.26	223,105
2016-04-27	$26.56	$26.60	$26.14	$26.32	$21.62	291,236
2016-04-26	$26.38	$26.61	$26.02	$26.53	$21.79	392,882
2016-04-25	$26.43	$26.46	$25.90	$26.27	$21.58	386,003
2016-04-22	$26.32	$26.43	$25.50	$26.35	$21.64	693,404
2016-04-21	$26.76	$26.84	$26.11	$26.24	$21.55	363,732
2016-04-20	$26.09	$26.57	$25.97	$26.50	$21.77	373,684
2016-04-19	$25.93	$26.29	$25.74	$26.15	$21.48	487,108
2016-04-18	$25.57	$26.07	$25.57	$25.93	$21.30	290,510
2016-04-15	$25.79	$26.01	$25.54	$25.76	$21.16	392,224
2016-04-14	$25.83	$26.24	$25.69	$25.85	$21.23	479,905
2016-04-13	$25.14	$25.96	$25.14	$25.90	$21.27	321,658
2016-04-12	$24.68	$24.93	$24.53	$24.91	$20.46	257,273
2016-04-11	$24.54	$24.97	$24.40	$24.59	$20.20	217,937
2016-04-08	$24.37	$24.76	$24.19	$24.36	$20.01	332,627
2016-04-07	$24.64	$24.75	$24.18	$24.31	$19.80	332,461
2016-04-06	$24.69	$24.92	$24.38	$24.90	$20.29	266,811
2016-04-05	$25.09	$25.43	$24.60	$24.62	$20.06	239,823
2016-04-04	$25.60	$25.69	$25.32	$25.37	$20.67	199,587
2016-04-01	$25.23	$25.67	$25.02	$25.62	$20.87	240,697
2016-03-31	$25.60	$25.86	$25.01	$25.42	$20.71	306,071
2016-03-30	$25.37	$25.81	$25.37	$25.51	$20.78	293,846
2016-03-29	$24.70	$25.26	$24.34	$25.25	$20.57	409,767
2016-03-28	$25.08	$25.18	$24.75	$24.90	$20.29	312,904
2016-03-24	$24.96	$25.06	$24.59	$25.06	$20.42	185,803
2016-03-23	$25.65	$25.68	$25.17	$25.17	$20.51	293,726
2016-03-22	$25.58	$25.83	$25.39	$25.64	$20.89	392,318
2016-03-21	$25.85	$25.87	$25.47	$25.75	$20.98	219,203
2016-03-18	$25.82	$25.94	$25.54	$25.80	$21.02	931,447
2016-03-17	$25.11	$25.69	$24.69	$25.57	$20.83	517,094
2016-03-16	$25.24	$25.48	$24.82	$25.10	$20.45	390,513
2016-03-15	$25.64	$25.69	$25.23	$25.25	$20.57	273,875
2016-03-14	$25.92	$26.08	$25.41	$25.79	$21.01	259,724
2016-03-11	$25.54	$26.00	$25.44	$25.96	$21.15	347,933
2016-03-10	$25.77	$25.78	$24.85	$25.37	$20.67	549,106
2016-03-09	$25.67	$25.76	$25.34	$25.46	$20.74	691,134
2016-03-08	$26.12	$26.18	$25.47	$25.50	$20.77	440,416
2016-03-07	$25.83	$26.38	$25.69	$26.34	$21.46	705,264
2016-03-04	$25.82	$25.96	$25.46	$25.83	$21.04	347,080
2016-03-03	$25.01	$25.64	$24.95	$25.64	$20.89	442,515
2016-03-02	$24.64	$25.15	$24.49	$25.11	$20.46	287,035
2016-03-01	$24.01	$24.85	$23.89	$24.77	$20.18	272,966
2016-02-29	$24.10	$24.33	$23.29	$23.82	$19.41	469,391
2016-02-26	$23.89	$24.38	$23.80	$24.22	$19.73	258,437
2016-02-25	$23.33	$23.78	$23.25	$23.74	$19.34	204,084
2016-02-24	$22.92	$23.35	$22.50	$23.32	$19.00	207,523
2016-02-23	$23.71	$23.82	$23.03	$23.24	$18.93	266,859
2016-02-22	$23.84	$23.88	$23.56	$23.71	$19.32	267,965
2016-02-19	$23.38	$23.76	$23.38	$23.52	$19.16	337,394
2016-02-18	$24.01	$24.01	$23.44	$23.50	$19.14	342,363
2016-02-17	$24.20	$24.35	$23.76	$23.91	$19.48	445,359
2016-02-16	$23.80	$24.10	$23.32	$23.95	$19.51	276,021
2016-02-12	$22.80	$23.42	$22.75	$23.38	$19.05	334,629
2016-02-11	$22.39	$22.67	$21.90	$22.36	$18.22	444,958
2016-02-10	$23.41	$23.90	$22.88	$22.91	$18.66	294,636
2016-02-09	$22.80	$23.45	$22.69	$23.22	$18.92	319,195
2016-02-08	$22.90	$23.33	$22.37	$23.17	$18.88	543,115
2016-02-05	$23.75	$24.22	$23.18	$23.19	$18.89	475,731
2016-02-04	$23.67	$24.19	$23.42	$23.72	$19.32	431,023
2016-02-03	$23.61	$23.84	$22.75	$23.72	$19.32	808,525
2016-02-02	$23.27	$23.54	$23.00	$23.28	$18.97	839,492
2016-02-01	$23.61	$23.89	$23.24	$23.70	$19.31	476,159
2016-01-29	$22.79	$23.81	$22.79	$23.59	$19.22	868,215
2016-01-28	$23.20	$23.52	$23.06	$23.23	$18.92	514,345
2016-01-27	$23.06	$23.44	$22.66	$22.86	$18.62	388,542
2016-01-26	$22.29	$23.30	$22.27	$22.98	$18.72	585,519
2016-01-25	$22.96	$23.18	$22.14	$22.19	$18.08	311,955
2016-01-22	$23.35	$23.35	$22.96	$23.14	$18.85	405,724
2016-01-21	$23.27	$23.69	$22.83	$22.88	$18.64	618,701
2016-01-20	$22.77	$23.47	$22.42	$23.18	$18.88	619,499
2016-01-19	$23.90	$23.95	$23.08	$23.22	$18.92	632,892
2016-01-15	$22.77	$23.65	$22.76	$23.53	$19.17	1,075,479
2016-01-14	$23.29	$23.75	$22.97	$23.49	$19.14	848,797
2016-01-13	$24.27	$24.47	$22.75	$23.15	$18.86	866,527
2016-01-12	$24.24	$24.44	$23.80	$24.27	$19.77	479,416
2016-01-11	$24.19	$24.35	$23.96	$24.17	$19.69	349,523
2016-01-08	$24.69	$24.69	$23.89	$23.95	$19.51	403,305
2016-01-07	$25.03	$25.54	$24.69	$24.74	$19.91	520,766
2016-01-06	$25.37	$25.94	$25.35	$25.54	$20.55	379,841
2016-01-05	$25.70	$26.03	$25.70	$25.88	$20.82	393,642
2016-01-04	$25.94	$26.50	$25.51	$25.70	$20.68	534,137
2015-12-31	$27.11	$27.11	$26.53	$26.53	$21.35	303,621
2015-12-30	$27.28	$27.46	$27.15	$27.17	$21.86	270,944
2015-12-29	$27.36	$27.55	$27.10	$27.39	$22.04	249,842
2015-12-28	$26.99	$27.30	$26.85	$27.19	$21.88	424,963
2015-12-24	$26.98	$27.38	$26.97	$27.24	$21.92	295,827
2015-12-23	$26.60	$26.99	$26.48	$26.98	$21.71	403,288
2015-12-22	$26.54	$26.67	$26.06	$26.52	$21.34	324,330
2015-12-21	$26.23	$27.00	$26.05	$26.50	$21.32	701,277
2015-12-18	$26.00	$26.43	$25.34	$26.09	$20.99	5,547,420
2015-12-17	$26.90	$26.93	$26.05	$26.16	$21.05	902,890
2015-12-16	$26.83	$27.05	$25.98	$26.75	$21.52	838,556
2015-12-15	$26.07	$26.71	$26.00	$26.57	$21.38	835,954
2015-12-14	$25.86	$26.21	$25.24	$25.74	$20.71	754,233
2015-12-11	$26.15	$26.46	$25.53	$25.76	$20.73	515,683
2015-12-10	$26.48	$26.99	$26.35	$26.72	$21.50	455,451
2015-12-09	$27.28	$27.54	$26.42	$26.54	$21.35	624,046
2015-12-08	$27.62	$27.90	$27.25	$27.30	$21.97	533,756
2015-12-07	$28.33	$28.59	$27.57	$27.81	$22.38	581,717
2015-12-04	$27.79	$28.52	$27.70	$28.41	$22.86	724,035
2015-12-03	$29.12	$29.12	$27.91	$27.99	$22.37	673,610
2015-12-02	$29.67	$29.71	$28.70	$28.76	$22.99	319,365
2015-12-01	$29.55	$29.74	$29.26	$29.56	$23.63	306,851
2015-11-30	$29.61	$29.62	$29.28	$29.38	$23.48	252,298
2015-11-27	$29.40	$29.48	$29.05	$29.39	$23.49	113,500
2015-11-25	$29.49	$29.60	$29.18	$29.39	$23.49	163,849
2015-11-24	$28.94	$29.50	$28.87	$29.45	$23.54	232,351
2015-11-23	$29.04	$29.42	$28.93	$29.23	$23.36	206,365
2015-11-20	$28.88	$29.12	$28.57	$29.03	$23.20	245,546
2015-11-19	$28.75	$29.04	$28.43	$28.73	$22.96	206,669
2015-11-18	$28.36	$28.89	$27.55	$28.87	$23.07	406,824
2015-11-17	$28.59	$29.06	$28.33	$28.34	$22.65	412,734
2015-11-16	$27.93	$28.46	$27.78	$28.46	$22.75	266,317
2015-11-13	$28.32	$28.61	$27.91	$28.01	$22.39	261,955
2015-11-12	$28.81	$29.17	$28.00	$28.54	$22.81	263,726
2015-11-11	$29.73	$29.90	$29.07	$29.12	$23.27	245,993
2015-11-10	$29.29	$29.72	$29.09	$29.49	$23.57	236,219
2015-11-09	$29.75	$30.00	$29.09	$29.37	$23.47	263,840
2015-11-06	$29.00	$29.94	$28.97	$29.69	$23.73	403,583
2015-11-05	$28.16	$28.86	$28.14	$28.63	$22.88	259,573
2015-11-04	$28.09	$28.20	$27.79	$28.16	$22.51	238,461
2015-11-03	$27.88	$28.30	$27.72	$28.09	$22.45	239,268
2015-11-02	$27.38	$27.94	$27.32	$27.90	$22.30	446,766
2015-10-30	$28.14	$28.18	$27.22	$27.36	$21.87	451,089
2015-10-29	$28.31	$28.44	$27.89	$28.09	$22.45	402,613
2015-10-28	$26.95	$28.22	$26.67	$28.22	$22.55	456,876
2015-10-27	$27.24	$27.49	$26.74	$26.82	$21.44	368,244
2015-10-26	$27.50	$27.72	$26.44	$27.48	$21.96	390,642
2015-10-23	$27.97	$27.97	$26.41	$27.78	$22.20	414,412
2015-10-22	$27.16	$27.85	$26.97	$27.40	$21.90	270,764
2015-10-21	$27.39	$27.80	$26.89	$26.90	$21.50	379,975
2015-10-20	$27.17	$27.50	$27.17	$27.40	$21.90	188,000
2015-10-19	$26.85	$27.25	$26.76	$27.04	$21.61	174,425
2015-10-16	$27.03	$27.08	$26.63	$26.91	$21.51	162,785
2015-10-15	$26.54	$26.92	$26.25	$26.92	$21.52	258,350
2015-10-14	$26.97	$26.97	$26.21	$26.27	$21.00	395,320
2015-10-13	$27.18	$27.51	$26.92	$27.02	$21.60	403,158
2015-10-12	$27.06	$27.46	$26.92	$27.38	$21.88	176,752
2015-10-09	$27.88	$27.95	$27.10	$27.15	$21.70	258,070
2015-10-08	$27.10	$27.65	$26.80	$27.65	$22.10	320,320
2015-10-07	$26.99	$27.52	$26.99	$27.49	$21.82	459,605
2015-10-06	$26.59	$26.81	$26.41	$26.78	$21.26	305,920
2015-10-05	$26.23	$26.78	$26.23	$26.68	$21.18	330,361
2015-10-02	$25.94	$26.05	$24.94	$26.03	$20.66	483,158
2015-10-01	$26.46	$26.50	$25.91	$26.36	$20.92	378,007
2015-09-30	$26.11	$26.50	$25.89	$26.39	$20.95	522,392
2015-09-29	$26.08	$26.16	$25.73	$25.85	$20.52	315,855
2015-09-28	$26.29	$26.48	$26.02	$26.05	$20.68	471,587
2015-09-25	$26.59	$26.87	$26.41	$26.52	$21.05	347,498
2015-09-24	$25.57	$26.27	$25.45	$26.23	$20.82	322,449
2015-09-23	$25.86	$26.13	$25.60	$25.85	$20.52	206,632
2015-09-22	$25.59	$25.95	$25.49	$25.75	$20.44	320,076
2015-09-21	$25.89	$26.30	$25.65	$26.00	$20.64	311,097
2015-09-18	$26.03	$26.06	$25.58	$25.64	$20.35	778,305
2015-09-17	$27.22	$27.76	$26.44	$26.51	$21.04	486,668
2015-09-16	$27.18	$27.39	$26.91	$27.28	$21.65	329,413
2015-09-15	$26.79	$27.29	$26.78	$27.12	$21.53	298,709
2015-09-14	$26.77	$27.09	$26.61	$26.74	$21.23	257,074
2015-09-11	$26.52	$26.88	$26.30	$26.78	$21.26	250,835
2015-09-10	$26.31	$26.97	$26.27	$26.77	$21.25	345,846
2015-09-09	$26.57	$26.85	$26.25	$26.45	$21.00	412,195
2015-09-08	$26.13	$26.46	$25.59	$26.42	$20.97	216,651
2015-09-04	$25.57	$25.87	$25.47	$25.63	$20.34	299,581
2015-09-03	$25.70	$26.11	$25.62	$25.93	$20.58	318,676
2015-09-02	$25.63	$25.88	$25.29	$25.74	$20.43	570,876
2015-09-01	$25.42	$25.81	$25.09	$25.22	$20.02	746,965
2015-08-31	$25.44	$26.03	$25.33	$26.01	$20.65	488,525
2015-08-28	$25.56	$25.90	$25.45	$25.66	$20.37	439,132
2015-08-27	$25.27	$25.91	$24.97	$25.63	$20.34	695,179
2015-08-26	$24.94	$25.14	$24.23	$25.11	$19.93	700,951
2015-08-25	$25.63	$25.73	$24.29	$24.33	$19.31	605,391
2015-08-24	$25.50	$25.92	$24.75	$24.84	$19.72	603,530

Glacier Bancorp Inc (GBCI) News Headlines

Recent Glacier Bancorp Inc (GBCI) News

Similar Companies to Glacier Bancorp Inc (GBCI) 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

Glacier Bancorp Inc (GBCI) Exchange: NYSE