Hancock Whitney Corp (HWC) Stock Profile

Data as of June 27, 2025

$57.44 ($1.53) 2.74%

Hancock Whitney Corp - Daily Information

Click for more stock information on Hancock Whitney Corp.

Daily Information	Data
Date	June 27, 2025
Open	$56.17
Previous Close	$57.44
High	$57.54
Low	$56.07
Adjusted Open	$56.17
Previous Adjusted Close	$57.44
Adjusted High	$57.54
Adjusted Low	$56.07

Invest in Hancock Whitney Corp (HWC)

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Hancock Whitney Corp

Employee	Position
John M. Hairston	President, Chief Executive Officer & Director
D. Shane Loper	Chief Operating Officer & Senior Executive VP
Michael M. Achary	Chief Financial Officer & Senior Executive VP
Cindy S. Collins	Chief Compliance Officer & Senior Vice President
Michael Otero	Chief Risk Officer
Miles S. Milton	Chief Wealth Management Officer
Cecil W. Knight	Chief Banking Officer
Christopher S. Ziluca	Chief Credit Officer
Alan M. Ganucheau	Treasurer
Stephen E. Barker	Senior Executive-Accounting & Finance
Joshua R. Caldwell	Chief Internal Auditor
Trisha Voltz Carlson	Executive VP & Manager-Investor Relations
Rudi Hall Wetzel	Chief Human Resources Officer & Executive VP
Joy Lambert Phillips	Secretary, Executive VP & General Counsel
Jerry L. Levens	Chairman
Robert W. Roseberry	Independent Director
Suzette K. Kent	Independent Director
Frank Eugene Bertucci	Independent Director
James H. Horne	Independent Director
Christine Lindsay Pickering	Independent Director
Randall W. Hanna	Independent Director
Thomas H. Olinde	Independent Director
Hardy B. Fowler	Independent Director
Sonya C. Little	Independent Director
Joanie C. Teofilo	Independent Director
Carleton Richard Wilkins	Independent Director
Constantine S. Liollio	Independent Director
David John Lundgren	Chief Investment Officer
Lee A. Mitchell	Senior Vice President & Group Manager
Suzanne C. Thomas	Chief Credit Approval Officer
Suzette K. Kent	Director

Company Profile Hancock Whitney Corp

Exchange: NASDAQ

IPO Date: Jan. 2, 2001

Employees: 5,950

Sector: Financial Services

Industry: Banks-Regional

Website: Hancock Whitney Corp Website

Address: 5050 Poplar Ave, Memphis, TN 38157

Historical Stock Data for Hancock Whitney Corp (HWC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-26	$56.17	$57.54	$56.07	$57.44	$57.44	547,330
2025-06-25	$56.15	$56.18	$55.64	$55.91	$55.91	304,316
2025-06-24	$55.87	$56.83	$55.42	$56.14	$56.14	651,415
2025-06-23	$53.86	$55.46	$53.63	$55.36	$55.36	771,628
2025-06-20	$53.98	$54.25	$53.65	$53.94	$53.94	1,848,635
2025-06-18	$53.15	$54.30	$52.93	$53.61	$53.61	765,126
2025-06-17	$53.50	$54.03	$53.05	$53.18	$53.18	700,526
2025-06-16	$54.46	$54.67	$53.84	$53.93	$53.93	498,515
2025-06-13	$54.34	$54.98	$53.66	$53.78	$53.78	932,706
2025-06-12	$54.62	$55.44	$53.90	$55.20	$55.20	775,099
2025-06-11	$55.84	$56.17	$54.67	$54.91	$54.91	1,087,478
2025-06-10	$55.21	$56.00	$54.88	$55.58	$55.58	360,911
2025-06-09	$54.77	$55.54	$54.59	$54.96	$54.96	598,751
2025-06-06	$53.94	$54.59	$53.70	$54.51	$54.51	512,877
2025-06-05	$53.77	$53.82	$52.89	$53.24	$53.24	536,273
2025-06-04	$55.19	$55.40	$54.08	$54.12	$54.12	379,991
2025-06-03	$54.12	$55.29	$54.00	$55.12	$55.12	366,850
2025-06-02	$54.59	$54.62	$53.40	$54.28	$54.28	357,555
2025-05-30	$54.79	$55.06	$54.34	$54.67	$54.67	564,700
2025-05-29	$54.95	$55.19	$54.46	$55.16	$55.16	245,251
2025-05-28	$55.84	$55.90	$54.69	$54.77	$54.77	393,238
2025-05-27	$55.10	$55.86	$54.37	$55.83	$55.83	444,763
2025-05-23	$53.46	$54.49	$53.10	$54.25	$54.25	509,125
2025-05-22	$54.18	$55.31	$54.18	$54.85	$54.85	400,313
2025-05-21	$55.92	$56.09	$54.51	$54.54	$54.54	367,111
2025-05-20	$56.76	$56.77	$56.23	$56.44	$56.44	344,518
2025-05-19	$56.13	$56.92	$56.13	$56.89	$56.89	441,918
2025-05-16	$56.87	$57.02	$56.34	$56.77	$56.77	754,636
2025-05-15	$57.47	$57.69	$56.88	$57.00	$57.00	542,153
2025-05-14	$57.49	$57.86	$57.30	$57.32	$57.32	583,047
2025-05-13	$57.20	$58.22	$56.40	$58.03	$58.03	1,186,779
2025-05-12	$57.25	$58.21	$56.92	$57.58	$57.58	983,819
2025-05-09	$55.03	$55.33	$54.49	$54.68	$54.68	544,125
2025-05-08	$54.30	$55.48	$54.09	$55.05	$55.05	443,258
2025-05-07	$53.92	$54.22	$53.40	$53.79	$53.79	543,629
2025-05-06	$53.21	$53.92	$52.97	$53.37	$53.37	409,104
2025-05-05	$53.31	$54.76	$52.66	$53.94	$53.94	540,526
2025-05-02	$52.06	$54.28	$52.06	$54.08	$54.08	424,967
2025-05-01	$52.46	$53.19	$51.60	$52.71	$52.71	642,755
2025-04-30	$51.81	$52.55	$51.17	$52.09	$52.09	742,414
2025-04-29	$51.61	$53.06	$51.31	$52.87	$52.87	478,093
2025-04-28	$52.16	$52.51	$51.44	$52.19	$52.19	454,310
2025-04-25	$51.93	$52.86	$51.59	$52.01	$52.01	553,497
2025-04-24	$50.61	$52.39	$50.40	$52.30	$52.30	509,490
2025-04-23	$51.31	$52.68	$50.52	$50.83	$50.83	743,283
2025-04-22	$48.58	$50.13	$48.46	$49.96	$49.96	620,494
2025-04-21	$48.06	$48.51	$47.39	$48.18	$48.18	672,226
2025-04-17	$48.51	$49.17	$47.96	$48.65	$48.65	1,045,051
2025-04-16	$48.55	$50.53	$47.51	$48.52	$48.52	1,391,118
2025-04-15	$47.94	$48.98	$47.94	$48.69	$48.69	950,478
2025-04-14	$47.34	$47.83	$46.00	$47.63	$47.63	915,707
2025-04-11	$46.37	$47.19	$45.21	$46.61	$46.61	619,344
2025-04-10	$49.18	$49.97	$45.45	$46.62	$46.62	1,081,435
2025-04-09	$45.40	$50.94	$44.67	$49.99	$49.99	1,537,437
2025-04-08	$47.74	$48.90	$45.27	$46.20	$46.20	1,432,748
2025-04-07	$44.48	$48.31	$43.90	$46.12	$46.12	1,415,778
2025-04-04	$45.07	$47.06	$43.91	$46.05	$46.05	1,352,085
2025-04-03	$50.00	$50.50	$47.28	$47.53	$47.53	1,172,628
2025-04-02	$51.05	$53.10	$50.75	$52.97	$52.97	730,562
2025-04-01	$51.98	$52.26	$51.15	$51.86	$51.86	414,187
2025-03-31	$51.85	$52.72	$51.01	$52.45	$52.45	707,298
2025-03-28	$53.41	$53.85	$51.49	$51.86	$51.86	479,397
2025-03-27	$53.70	$54.50	$52.63	$53.55	$53.55	667,054
2025-03-26	$53.93	$54.72	$53.74	$54.10	$54.10	622,990
2025-03-25	$54.29	$54.73	$53.70	$53.83	$53.83	822,019
2025-03-24	$53.26	$54.37	$52.65	$54.26	$54.26	924,460
2025-03-21	$51.67	$52.57	$51.50	$52.30	$52.30	3,066,472
2025-03-20	$51.83	$53.05	$51.78	$51.98	$51.98	953,883
2025-03-19	$51.58	$52.90	$51.27	$52.34	$52.34	599,445
2025-03-18	$51.25	$51.83	$51.10	$51.58	$51.58	459,229
2025-03-17	$51.01	$51.74	$50.88	$51.40	$51.40	622,487
2025-03-14	$50.27	$51.26	$49.86	$51.21	$51.21	561,810
2025-03-13	$50.57	$50.95	$49.55	$49.61	$49.61	438,063
2025-03-12	$50.22	$51.00	$49.65	$50.36	$50.36	526,876
2025-03-11	$51.22	$51.49	$49.46	$49.81	$49.81	638,315
2025-03-10	$52.07	$52.39	$50.44	$50.50	$50.50	1,004,167
2025-03-07	$52.84	$53.33	$51.80	$53.00	$53.00	724,002
2025-03-06	$53.37	$53.43	$52.44	$53.05	$53.05	611,401
2025-03-05	$54.17	$54.68	$52.75	$53.69	$53.69	642,108
2025-03-04	$55.79	$55.84	$53.46	$54.49	$54.49	584,950
2025-03-03	$57.16	$57.84	$55.96	$56.42	$56.42	674,352
2025-02-28	$56.61	$57.58	$56.32	$57.13	$57.13	776,955
2025-02-27	$56.10	$56.96	$55.80	$56.22	$56.22	420,882
2025-02-26	$56.36	$56.85	$55.54	$56.19	$56.19	451,963
2025-02-25	$56.52	$57.04	$56.00	$56.31	$56.31	850,363
2025-02-24	$57.38	$57.38	$56.07	$56.08	$56.08	633,499
2025-02-21	$58.16	$58.77	$56.58	$56.82	$56.82	561,768
2025-02-20	$58.45	$59.09	$57.32	$58.12	$58.12	519,538
2025-02-19	$59.17	$59.59	$58.57	$58.83	$58.83	651,460
2025-02-18	$60.06	$60.41	$59.21	$59.78	$59.78	559,789
2025-02-14	$60.53	$61.36	$59.79	$59.93	$59.93	585,716
2025-02-13	$59.59	$60.21	$58.99	$60.13	$60.13	661,557
2025-02-12	$59.40	$59.93	$58.93	$59.10	$59.10	686,568
2025-02-11	$59.52	$60.75	$59.44	$60.27	$60.27	686,935
2025-02-10	$60.48	$60.48	$59.49	$59.86	$59.86	514,497
2025-02-07	$61.02	$61.02	$59.52	$60.29	$60.29	520,580
2025-02-06	$61.08	$61.10	$60.34	$61.03	$61.03	502,658
2025-02-05	$60.59	$60.65	$59.84	$60.52	$60.52	372,113
2025-02-04	$58.55	$60.29	$58.55	$60.09	$60.09	425,998
2025-02-03	$58.05	$59.32	$57.51	$58.84	$58.84	629,805
2025-01-31	$60.15	$60.57	$59.53	$59.74	$59.74	649,879
2025-01-30	$59.89	$60.70	$59.35	$59.96	$59.96	382,447
2025-01-29	$59.40	$60.52	$58.96	$59.40	$59.40	579,394
2025-01-28	$59.85	$59.96	$59.07	$59.60	$59.60	690,299
2025-01-27	$59.15	$60.16	$58.98	$59.45	$59.45	630,452
2025-01-24	$59.02	$59.72	$58.58	$58.97	$58.97	838,075
2025-01-23	$59.52	$60.21	$59.13	$59.41	$59.41	655,283
2025-01-22	$60.58	$61.57	$58.18	$59.72	$59.72	1,549,475
2025-01-21	$59.40	$60.76	$59.40	$60.74	$60.74	811,862
2025-01-17	$58.94	$59.38	$58.17	$59.10	$59.10	976,981
2025-01-16	$59.06	$59.60	$58.05	$58.46	$58.46	646,136
2025-01-15	$59.85	$60.08	$58.78	$59.46	$59.46	825,245
2025-01-14	$56.11	$57.67	$55.83	$57.63	$57.63	754,403
2025-01-13	$54.11	$55.57	$54.11	$55.47	$55.47	720,559
2025-01-10	$54.46	$54.82	$53.57	$54.60	$54.60	705,813
2025-01-08	$54.81	$55.92	$54.38	$55.63	$55.63	446,860
2025-01-07	$56.05	$56.30	$54.57	$55.14	$55.14	528,794
2025-01-06	$55.39	$56.87	$55.33	$55.74	$55.74	552,657
2025-01-03	$54.24	$55.40	$53.35	$55.27	$55.27	666,895
2025-01-02	$55.24	$55.68	$53.80	$54.02	$54.02	686,105
2024-12-31	$55.12	$55.30	$54.55	$54.72	$54.72	295,053
2024-12-30	$54.50	$55.12	$53.97	$54.71	$54.71	405,433
2024-12-27	$54.88	$55.57	$54.29	$54.85	$54.85	474,876
2024-12-26	$54.75	$55.57	$54.44	$55.43	$55.43	275,322
2024-12-24	$54.89	$55.27	$54.46	$55.26	$55.26	111,491
2024-12-23	$54.16	$54.88	$53.86	$54.73	$54.73	434,529
2024-12-20	$52.42	$54.68	$52.42	$54.38	$54.38	1,962,566
2024-12-19	$54.88	$55.37	$53.05	$53.25	$53.25	678,890
2024-12-18	$57.27	$57.55	$53.38	$53.69	$53.69	624,036
2024-12-17	$57.96	$58.37	$56.55	$56.97	$56.97	475,344
2024-12-16	$57.63	$58.54	$57.29	$58.48	$58.48	530,563
2024-12-13	$58.00	$58.10	$57.23	$57.78	$57.78	473,892
2024-12-12	$58.17	$58.41	$57.50	$57.69	$57.69	407,566
2024-12-11	$59.12	$59.35	$58.32	$58.32	$58.32	409,691
2024-12-10	$58.36	$59.14	$57.41	$58.15	$58.15	512,849
2024-12-09	$59.23	$59.34	$58.16	$58.24	$58.24	304,741
2024-12-06	$59.10	$59.12	$58.07	$58.97	$58.97	302,230
2024-12-05	$59.21	$59.71	$58.38	$58.54	$58.54	226,635
2024-12-04	$58.86	$59.69	$58.69	$59.56	$59.56	426,275
2024-12-03	$59.31	$59.62	$58.26	$58.62	$58.62	416,082
2024-12-02	$59.83	$60.07	$58.94	$59.52	$59.52	425,486
2024-11-29	$60.45	$60.95	$59.05	$59.38	$59.38	191,065
2024-11-27	$60.96	$61.50	$59.85	$59.94	$59.94	251,244
2024-11-26	$60.46	$60.81	$60.10	$60.34	$60.34	594,006
2024-11-25	$61.00	$62.40	$60.61	$61.04	$61.04	959,792
2024-11-22	$58.02	$60.22	$58.01	$59.97	$59.97	531,156
2024-11-21	$57.69	$58.87	$57.57	$57.90	$57.90	306,530
2024-11-20	$56.89	$57.28	$56.36	$57.27	$57.27	386,008
2024-11-19	$56.33	$57.48	$56.17	$57.20	$57.20	470,503
2024-11-18	$58.68	$58.89	$57.42	$57.47	$57.47	704,628
2024-11-15	$59.65	$59.79	$58.09	$58.45	$58.45	508,068
2024-11-14	$59.89	$60.08	$58.78	$59.41	$59.41	434,209
2024-11-13	$60.27	$61.41	$59.61	$59.79	$59.79	439,419
2024-11-12	$60.08	$61.13	$59.75	$60.10	$60.10	536,691
2024-11-11	$59.49	$61.11	$58.89	$60.25	$60.25	593,254
2024-11-08	$58.74	$59.57	$58.05	$58.63	$58.63	530,659
2024-11-07	$60.27	$60.27	$58.08	$58.50	$58.50	1,011,857
2024-11-06	$57.00	$61.01	$56.68	$60.90	$60.90	1,392,025
2024-11-05	$51.47	$52.87	$51.47	$52.59	$52.59	429,218
2024-11-04	$51.63	$51.74	$50.77	$51.39	$51.39	390,910
2024-11-01	$52.27	$52.95	$51.90	$52.04	$52.04	342,508
2024-10-31	$53.01	$53.35	$52.04	$52.08	$52.08	416,414
2024-10-30	$52.03	$54.17	$52.03	$53.14	$53.14	410,430
2024-10-29	$52.88	$53.04	$52.34	$52.50	$52.50	397,326
2024-10-28	$52.11	$53.38	$51.41	$53.07	$53.07	468,331
2024-10-25	$52.17	$52.52	$51.20	$51.59	$51.59	878,487
2024-10-24	$51.52	$51.93	$50.83	$51.78	$51.78	533,594
2024-10-23	$51.40	$52.12	$50.59	$51.33	$51.33	618,638
2024-10-22	$50.91	$51.74	$50.66	$51.69	$51.69	355,760
2024-10-21	$52.15	$52.29	$50.78	$50.96	$50.96	579,680
2024-10-18	$53.43	$53.50	$52.16	$52.18	$52.18	545,490
2024-10-17	$52.98	$53.75	$52.38	$53.47	$53.47	608,154
2024-10-16	$54.82	$54.99	$52.95	$53.32	$53.32	978,281
2024-10-15	$53.10	$54.97	$53.00	$53.77	$53.77	733,190
2024-10-14	$52.43	$53.31	$52.05	$53.04	$53.04	378,679
2024-10-11	$51.22	$53.16	$51.19	$52.50	$52.50	433,030
2024-10-10	$50.30	$51.12	$50.19	$51.00	$51.00	401,241
2024-10-09	$49.93	$51.37	$49.93	$50.82	$50.82	417,353
2024-10-08	$50.97	$51.20	$50.08	$50.12	$50.12	485,460
2024-10-07	$50.39	$50.86	$50.11	$50.74	$50.74	432,246
2024-10-04	$50.81	$51.11	$50.20	$50.73	$50.73	393,016
2024-10-03	$48.57	$49.77	$48.36	$49.61	$49.61	365,352
2024-10-02	$49.20	$49.76	$48.93	$49.12	$49.12	291,088
2024-10-01	$50.96	$51.19	$48.83	$49.20	$49.20	370,893
2024-09-30	$50.41	$51.38	$49.95	$51.17	$51.17	382,015
2024-09-27	$51.72	$51.86	$50.29	$50.43	$50.43	623,252
2024-09-26	$50.71	$51.43	$50.10	$51.30	$51.30	563,106
2024-09-25	$50.55	$50.91	$49.79	$49.90	$49.90	427,307
2024-09-24	$51.35	$51.71	$50.25	$50.68	$50.68	650,652
2024-09-23	$51.63	$52.12	$50.76	$51.35	$51.35	318,922
2024-09-20	$52.22	$52.75	$51.25	$51.43	$51.43	1,559,185
2024-09-19	$52.10	$52.55	$51.06	$52.26	$52.26	420,019
2024-09-18	$50.50	$52.68	$49.95	$50.79	$50.79	523,005
2024-09-17	$50.61	$51.53	$50.17	$50.51	$50.51	510,913
2024-09-16	$49.91	$50.55	$49.25	$50.06	$50.06	609,357
2024-09-13	$49.42	$49.89	$48.65	$49.80	$49.80	518,528
2024-09-12	$48.82	$48.82	$47.85	$48.61	$48.61	516,541
2024-09-11	$48.74	$49.13	$47.22	$48.49	$48.49	477,740
2024-09-10	$50.21	$50.57	$48.45	$49.31	$49.31	383,515
2024-09-09	$50.16	$50.43	$49.56	$49.97	$49.97	500,902
2024-09-06	$51.34	$51.69	$49.72	$49.98	$49.98	398,390
2024-09-05	$52.71	$52.89	$51.16	$51.23	$51.23	453,172
2024-09-04	$53.05	$53.72	$52.32	$52.50	$52.09	408,045
2024-09-03	$53.17	$53.94	$52.98	$53.20	$53.20	446,833
2024-08-30	$53.38	$53.83	$52.74	$53.73	$53.73	319,964
2024-08-29	$53.69	$53.69	$52.67	$53.22	$53.22	416,665
2024-08-28	$51.94	$53.09	$51.70	$53.09	$53.09	380,277
2024-08-27	$52.04	$52.37	$51.52	$52.08	$52.08	261,255
2024-08-26	$53.02	$53.07	$52.31	$52.35	$52.35	423,585
2024-08-23	$50.40	$53.18	$50.31	$52.46	$52.46	1,026,868
2024-08-22	$50.16	$50.73	$49.89	$50.43	$50.43	664,445
2024-08-21	$50.26	$50.30	$49.57	$50.12	$50.12	587,933
2024-08-20	$50.37	$50.37	$49.49	$49.75	$49.75	236,038
2024-08-19	$49.99	$50.60	$49.44	$50.57	$50.57	242,543
2024-08-16	$49.29	$50.55	$49.29	$49.77	$49.77	337,699
2024-08-15	$48.81	$50.16	$48.40	$49.48	$49.48	462,122
2024-08-14	$48.82	$48.82	$47.68	$48.18	$48.18	285,422
2024-08-13	$48.23	$48.53	$47.38	$48.42	$48.42	514,901
2024-08-12	$49.18	$49.77	$47.58	$47.71	$47.71	581,013
2024-08-09	$48.57	$48.89	$48.15	$48.68	$48.68	372,196
2024-08-08	$48.33	$48.72	$47.76	$48.71	$48.71	343,547
2024-08-07	$48.75	$49.02	$47.38	$47.61	$47.61	302,577
2024-08-06	$47.64	$48.55	$46.95	$47.87	$47.87	708,786
2024-08-05	$47.58	$48.71	$46.31	$47.72	$47.72	632,288
2024-08-02	$49.78	$50.26	$48.82	$50.00	$50.00	871,319
2024-08-01	$54.71	$55.10	$51.45	$51.94	$51.94	981,856
2024-07-31	$54.79	$55.87	$54.41	$54.73	$54.73	682,251
2024-07-30	$55.92	$56.57	$54.79	$54.87	$54.87	858,904
2024-07-29	$57.17	$57.39	$55.49	$55.55	$55.55	660,297
2024-07-26	$57.04	$57.70	$56.62	$57.12	$57.12	661,233
2024-07-25	$55.15	$57.78	$55.15	$56.40	$56.40	622,238
2024-07-24	$55.76	$56.58	$55.06	$55.14	$55.14	652,477
2024-07-23	$54.82	$56.74	$53.52	$56.14	$56.14	503,567
2024-07-22	$53.34	$55.71	$52.98	$55.40	$55.40	524,370
2024-07-19	$53.08	$54.31	$53.08	$53.63	$53.63	457,435
2024-07-18	$53.98	$55.72	$52.71	$53.19	$53.19	979,146
2024-07-17	$52.97	$56.81	$49.62	$54.54	$54.54	1,660,350
2024-07-16	$51.70	$54.22	$51.36	$53.69	$53.69	1,185,736
2024-07-15	$50.47	$51.94	$50.26	$51.10	$51.10	661,825
2024-07-12	$50.10	$50.40	$49.45	$49.59	$49.59	559,699
2024-07-11	$48.52	$49.99	$48.20	$49.87	$49.87	460,267
2024-07-10	$46.69	$47.67	$46.47	$47.61	$47.61	272,854
2024-07-09	$45.31	$46.88	$45.26	$46.57	$46.57	356,800
2024-07-08	$46.46	$46.58	$45.48	$45.51	$45.51	440,796
2024-07-05	$46.49	$46.52	$45.79	$45.83	$45.83	271,161
2024-07-03	$47.39	$47.51	$46.62	$46.66	$46.66	214,940
2024-07-02	$47.09	$47.72	$47.09	$47.48	$47.48	282,399
2024-07-01	$47.69	$48.14	$47.18	$47.27	$47.27	366,685
2024-06-28	$46.87	$47.87	$46.87	$47.83	$47.83	952,261
2024-06-27	$45.85	$46.41	$45.43	$46.37	$46.37	252,578
2024-06-26	$45.25	$45.96	$44.88	$45.93	$45.93	447,998
2024-06-25	$45.63	$45.77	$45.15	$45.39	$45.39	261,733
2024-06-24	$45.37	$46.38	$44.99	$45.80	$45.80	405,468
2024-06-21	$44.81	$45.35	$44.30	$45.00	$45.00	1,481,762
2024-06-20	$44.28	$44.97	$44.22	$44.76	$44.76	350,609
2024-06-18	$44.83	$45.29	$44.63	$44.67	$44.67	409,226
2024-06-17	$43.90	$44.89	$43.60	$44.81	$44.81	454,524
2024-06-14	$44.46	$44.71	$43.76	$43.96	$43.96	533,346
2024-06-13	$45.71	$45.97	$44.59	$44.92	$44.92	368,584
2024-06-12	$46.12	$46.85	$45.60	$45.95	$45.95	354,149
2024-06-11	$44.95	$45.01	$44.35	$44.71	$44.71	366,765
2024-06-10	$45.77	$46.17	$45.04	$45.19	$45.19	611,396
2024-06-07	$45.59	$46.57	$45.52	$46.49	$46.49	702,823
2024-06-06	$45.11	$46.13	$45.01	$45.94	$45.94	452,148
2024-06-05	$45.43	$45.43	$44.82	$45.19	$45.19	219,335
2024-06-04	$45.33	$45.90	$45.20	$45.39	$44.99	325,464
2024-06-03	$47.39	$47.39	$45.51	$45.86	$45.46	390,666
2024-05-31	$46.72	$46.76	$46.10	$46.73	$46.73	494,013
2024-05-30	$45.72	$46.05	$45.35	$46.01	$46.01	240,608
2024-05-29	$45.00	$45.31	$44.65	$45.04	$45.04	307,895
2024-05-28	$46.56	$46.73	$45.53	$45.86	$45.86	245,066
2024-05-24	$46.15	$46.37	$45.82	$46.35	$46.35	334,952
2024-05-23	$47.02	$47.35	$45.72	$45.91	$45.91	339,611
2024-05-22	$47.22	$47.27	$46.40	$46.86	$46.86	307,323
2024-05-21	$47.08	$47.58	$47.08	$47.28	$47.28	301,293
2024-05-20	$47.81	$48.03	$47.27	$47.31	$47.31	305,748
2024-05-17	$48.00	$48.18	$47.76	$47.86	$47.86	313,386
2024-05-16	$48.43	$48.59	$47.91	$47.94	$47.94	529,223
2024-05-15	$49.00	$49.11	$48.08	$48.58	$48.58	296,370
2024-05-14	$48.13	$48.44	$47.70	$48.36	$48.36	385,583
2024-05-13	$48.20	$48.25	$47.35	$47.42	$47.42	396,759
2024-05-10	$47.71	$47.90	$46.89	$47.75	$47.75	475,043
2024-05-09	$48.10	$48.10	$47.66	$47.76	$47.76	556,678
2024-05-08	$47.64	$48.23	$47.64	$47.96	$47.96	365,677
2024-05-07	$48.75	$49.07	$48.25	$48.28	$48.28	479,470
2024-05-06	$48.28	$48.68	$47.69	$48.59	$48.59	341,945
2024-05-03	$47.95	$48.34	$47.43	$47.57	$47.57	285,455
2024-05-02	$46.75	$47.25	$46.52	$47.18	$47.18	354,297
2024-05-01	$45.77	$47.36	$45.75	$46.34	$46.34	463,780
2024-04-30	$46.05	$46.52	$45.35	$45.39	$45.39	312,857
2024-04-29	$46.76	$47.19	$46.45	$46.55	$46.55	576,260
2024-04-26	$46.44	$47.28	$46.21	$46.74	$46.74	666,278
2024-04-25	$45.97	$46.34	$45.43	$46.18	$46.18	555,993
2024-04-24	$45.48	$46.63	$45.48	$46.47	$46.47	516,436
2024-04-23	$45.07	$46.45	$44.38	$46.00	$46.00	395,028
2024-04-22	$44.55	$45.45	$44.18	$45.28	$45.28	522,013
2024-04-19	$42.58	$44.32	$42.51	$44.27	$44.27	601,286
2024-04-18	$42.77	$43.36	$42.51	$42.73	$42.73	652,438
2024-04-17	$43.99	$44.07	$42.39	$42.66	$42.66	1,097,614
2024-04-16	$42.01	$42.55	$41.56	$42.01	$42.01	477,038
2024-04-15	$42.79	$43.31	$42.00	$42.60	$42.60	687,631
2024-04-12	$42.56	$43.25	$42.21	$42.56	$42.56	343,276
2024-04-11	$43.21	$43.35	$42.12	$43.15	$43.15	445,780
2024-04-10	$43.85	$43.88	$42.28	$43.00	$43.00	598,959
2024-04-09	$44.79	$45.26	$44.06	$45.07	$45.07	363,404
2024-04-08	$43.68	$44.69	$43.68	$44.50	$44.50	329,440
2024-04-05	$43.54	$44.00	$43.07	$43.89	$43.89	362,038
2024-04-04	$44.49	$44.93	$43.33	$43.75	$43.75	577,895
2024-04-03	$43.86	$44.43	$43.79	$43.95	$43.95	440,615
2024-04-02	$44.33	$45.75	$44.08	$44.26	$44.26	477,825
2024-04-01	$46.40	$46.40	$44.83	$44.91	$44.91	543,703
2024-03-28	$45.70	$46.33	$45.55	$46.04	$46.04	670,193
2024-03-27	$43.79	$45.84	$43.79	$45.73	$45.73	447,239
2024-03-26	$43.77	$43.94	$43.28	$43.47	$43.47	312,236
2024-03-25	$43.22	$43.85	$43.16	$43.43	$43.43	423,936
2024-03-22	$44.19	$44.34	$43.08	$43.15	$43.15	667,549
2024-03-21	$43.73	$44.45	$43.73	$44.03	$44.03	472,804
2024-03-20	$41.79	$44.00	$41.70	$43.37	$43.37	481,822
2024-03-19	$41.74	$42.48	$41.73	$42.04	$42.04	482,256
2024-03-18	$42.20	$42.58	$41.66	$41.83	$41.83	566,426
2024-03-15	$41.76	$42.98	$41.76	$42.28	$42.28	1,107,415
2024-03-14	$42.89	$43.17	$41.60	$41.98	$41.98	443,894
2024-03-13	$43.23	$44.00	$43.09	$43.23	$43.23	287,214
2024-03-12	$43.81	$44.03	$43.05	$43.48	$43.48	347,101
2024-03-11	$44.16	$44.45	$44.00	$44.08	$44.08	240,597
2024-03-08	$45.29	$45.50	$44.19	$44.48	$44.48	332,500
2024-03-07	$45.21	$45.50	$44.30	$44.58	$44.58	355,878
2024-03-06	$44.71	$45.35	$43.53	$44.45	$44.45	467,360
2024-03-05	$42.28	$44.84	$42.28	$44.70	$44.70	512,235
2024-03-04	$42.74	$43.55	$42.21	$42.64	$42.64	462,776
2024-03-01	$43.26	$43.48	$42.45	$43.00	$42.70	491,073
2024-02-29	$43.46	$44.14	$43.32	$43.60	$43.30	467,060
2024-02-28	$42.63	$43.07	$42.45	$42.45	$42.15	325,114
2024-02-27	$43.18	$43.48	$42.81	$43.08	$42.78	255,181
2024-02-26	$42.72	$43.34	$42.36	$42.75	$42.45	344,377
2024-02-23	$43.16	$43.70	$42.70	$43.09	$43.09	297,882
2024-02-22	$43.70	$44.21	$43.06	$43.31	$43.31	546,133
2024-02-21	$43.59	$43.97	$43.28	$43.88	$43.88	761,061
2024-02-20	$43.04	$44.39	$43.04	$43.89	$43.89	413,694
2024-02-16	$43.93	$44.27	$43.50	$43.86	$43.86	379,156
2024-02-15	$43.01	$44.68	$43.01	$44.56	$44.56	459,351
2024-02-14	$42.75	$42.97	$42.01	$42.76	$42.76	325,448
2024-02-13	$42.48	$43.50	$41.43	$42.19	$42.19	669,761
2024-02-12	$43.14	$44.73	$43.10	$44.22	$44.22	345,816
2024-02-09	$42.54	$43.23	$41.92	$43.11	$43.11	314,274
2024-02-08	$42.33	$42.76	$42.01	$42.40	$42.40	366,496
2024-02-07	$41.92	$42.93	$41.19	$42.60	$42.60	502,208
2024-02-06	$42.34	$42.82	$41.63	$42.06	$42.06	410,963
2024-02-05	$42.65	$42.78	$42.11	$42.29	$42.29	893,972
2024-02-02	$42.23	$43.41	$42.09	$43.12	$43.12	762,611
2024-02-01	$45.37	$45.50	$41.69	$43.06	$43.06	1,529,751
2024-01-31	$46.18	$47.07	$44.99	$45.11	$45.11	470,280
2024-01-30	$47.83	$47.83	$46.89	$46.96	$46.96	365,448
2024-01-29	$47.01	$47.86	$46.86	$47.84	$47.84	342,026
2024-01-26	$47.08	$47.61	$46.95	$47.16	$47.16	274,659
2024-01-25	$47.95	$48.05	$46.31	$46.99	$46.99	414,017
2024-01-24	$46.92	$47.64	$46.69	$47.19	$47.19	326,467
2024-01-23	$47.99	$48.01	$46.60	$46.67	$46.67	369,081
2024-01-22	$46.43	$47.60	$46.29	$47.50	$47.50	527,797
2024-01-19	$45.02	$45.95	$44.39	$45.92	$45.92	464,773
2024-01-18	$44.79	$45.54	$44.40	$44.77	$44.77	502,260
2024-01-17	$43.66	$45.82	$43.52	$44.57	$44.57	990,432
2024-01-16	$44.78	$45.10	$44.17	$44.36	$44.36	1,035,287
2024-01-12	$46.54	$46.74	$44.94	$45.59	$45.59	432,609
2024-01-11	$46.23	$46.37	$45.20	$46.00	$46.00	690,635
2024-01-10	$46.53	$46.65	$46.06	$46.61	$46.61	485,352
2024-01-09	$46.25	$46.93	$46.14	$46.62	$46.62	380,596
2024-01-08	$46.70	$47.12	$46.30	$47.08	$47.08	305,920
2024-01-05	$45.85	$47.14	$45.73	$46.60	$46.60	551,559
2024-01-04	$46.88	$47.22	$45.03	$46.49	$46.49	431,656
2024-01-03	$47.92	$47.92	$46.70	$46.81	$46.81	559,500
2024-01-02	$48.11	$49.10	$48.00	$48.46	$48.46	527,875
2023-12-29	$49.22	$49.65	$48.52	$48.59	$48.59	341,835
2023-12-28	$49.00	$49.45	$48.91	$49.36	$49.36	337,541
2023-12-27	$49.12	$49.46	$48.67	$49.16	$49.16	361,429
2023-12-26	$48.46	$49.23	$48.14	$49.07	$49.07	335,041
2023-12-22	$48.33	$48.78	$48.07	$48.26	$48.26	340,383
2023-12-21	$47.96	$48.28	$47.39	$47.83	$47.83	607,944
2023-12-20	$48.23	$49.22	$47.56	$47.57	$47.57	798,988
2023-12-19	$47.67	$48.66	$47.21	$48.49	$48.49	741,264
2023-12-18	$47.48	$47.77	$46.94	$47.41	$47.41	824,307
2023-12-15	$47.80	$47.97	$46.74	$47.25	$47.25	1,298,157
2023-12-14	$47.71	$48.98	$47.47	$47.70	$47.70	1,589,143
2023-12-13	$44.37	$46.33	$43.75	$46.32	$46.32	1,066,827
2023-12-12	$44.98	$44.98	$44.17	$44.27	$44.27	686,344
2023-12-11	$44.57	$45.52	$43.40	$44.87	$44.87	568,916
2023-12-08	$44.53	$44.73	$43.97	$44.57	$44.57	610,280
2023-12-07	$43.89	$44.56	$43.60	$44.51	$44.51	459,424
2023-12-06	$43.72	$44.91	$43.52	$43.57	$43.57	331,470
2023-12-05	$43.76	$43.93	$42.99	$43.14	$43.14	413,249
2023-12-04	$42.49	$44.17	$42.01	$44.00	$44.00	505,177
2023-12-01	$41.01	$43.70	$40.93	$43.41	$43.12	568,162
2023-11-30	$41.09	$41.59	$40.79	$41.25	$40.97	609,976
2023-11-29	$40.75	$41.48	$40.53	$40.95	$40.67	576,262
2023-11-28	$40.52	$40.92	$39.38	$40.19	$39.92	339,576
2023-11-27	$40.44	$40.62	$39.61	$40.54	$40.27	459,840
2023-11-24	$40.47	$40.87	$40.17	$40.83	$40.83	137,355
2023-11-22	$40.63	$40.93	$40.27	$40.49	$40.49	275,392
2023-11-21	$40.86	$41.51	$40.10	$40.19	$40.19	297,925
2023-11-20	$41.49	$41.72	$39.83	$41.12	$41.12	303,300
2023-11-17	$41.38	$41.90	$40.22	$41.53	$41.53	588,045
2023-11-16	$41.35	$41.41	$40.60	$40.84	$40.84	510,771
2023-11-15	$40.60	$41.84	$40.60	$41.41	$41.41	543,121
2023-11-14	$39.10	$41.17	$39.01	$40.73	$40.73	774,626
2023-11-13	$37.08	$37.55	$36.73	$37.43	$37.43	269,563
2023-11-10	$37.16	$37.51	$36.70	$37.38	$37.38	261,570
2023-11-09	$37.77	$37.88	$36.70	$36.98	$36.98	635,102
2023-11-08	$38.17	$38.17	$37.49	$37.65	$37.65	340,049
2023-11-07	$38.19	$38.47	$37.50	$38.07	$38.07	379,344
2023-11-06	$38.52	$38.67	$38.08	$38.43	$38.43	544,369
2023-11-03	$38.11	$38.93	$37.91	$38.55	$38.55	743,146
2023-11-02	$35.23	$37.13	$35.22	$36.91	$36.91	840,402
2023-11-01	$34.33	$34.89	$33.91	$34.81	$34.81	451,992
2023-10-31	$34.04	$34.51	$33.92	$34.43	$34.43	385,639
2023-10-30	$33.57	$34.19	$33.32	$34.05	$34.05	337,695
2023-10-27	$33.71	$33.71	$32.69	$33.05	$33.05	617,060
2023-10-26	$33.20	$34.16	$32.99	$33.75	$33.75	515,762
2023-10-25	$33.04	$33.23	$32.16	$33.00	$33.00	548,064
2023-10-24	$33.92	$33.97	$32.50	$33.32	$33.32	549,016
2023-10-23	$33.35	$34.21	$33.09	$33.69	$33.69	538,081
2023-10-20	$34.84	$34.84	$33.25	$33.48	$33.48	943,885
2023-10-19	$35.03	$35.95	$34.69	$34.74	$34.74	662,651
2023-10-18	$37.16	$37.28	$34.96	$35.02	$35.02	1,298,742
2023-10-17	$35.35	$37.16	$35.35	$36.54	$36.54	1,088,893
2023-10-16	$35.33	$36.13	$35.30	$35.71	$35.71	722,744
2023-10-13	$36.09	$36.09	$34.67	$34.85	$34.85	612,168
2023-10-12	$36.04	$36.04	$35.31	$35.61	$35.61	732,882
2023-10-11	$35.50	$36.16	$35.23	$36.04	$36.04	788,852
2023-10-10	$35.18	$36.06	$35.11	$35.44	$35.44	640,785
2023-10-09	$35.25	$35.67	$34.35	$34.91	$34.91	975,151
2023-10-06	$35.01	$36.58	$34.51	$35.63	$35.63	830,644
2023-10-05	$34.26	$35.59	$34.15	$35.44	$35.44	789,183
2023-10-04	$34.57	$34.67	$33.88	$34.38	$34.38	704,370
2023-10-03	$35.50	$35.60	$34.27	$34.49	$34.49	618,829
2023-10-02	$36.96	$36.96	$35.52	$35.77	$35.77	538,168
2023-09-29	$36.64	$37.37	$36.64	$36.99	$36.99	469,796
2023-09-28	$36.15	$36.79	$35.67	$36.29	$36.29	426,747
2023-09-27	$36.10	$36.50	$35.78	$36.12	$36.12	662,041
2023-09-26	$36.15	$36.82	$35.34	$36.04	$36.04	444,189
2023-09-25	$36.29	$36.87	$36.01	$36.64	$36.64	467,654
2023-09-22	$36.35	$36.69	$36.02	$36.38	$36.38	657,830
2023-09-21	$37.02	$37.17	$36.30	$36.35	$36.35	485,179
2023-09-20	$37.94	$38.27	$37.22	$37.25	$37.25	626,633
2023-09-19	$38.80	$39.07	$37.51	$37.56	$37.56	1,081,470
2023-09-18	$38.27	$39.76	$37.43	$38.81	$38.81	1,206,523
2023-09-15	$37.99	$38.68	$37.46	$38.30	$38.30	1,224,723
2023-09-14	$37.89	$38.46	$37.36	$38.22	$38.22	646,431
2023-09-13	$38.21	$38.50	$36.99	$37.43	$37.43	864,285
2023-09-12	$38.73	$39.16	$37.94	$38.00	$38.00	757,528
2023-09-11	$39.46	$39.72	$38.58	$38.64	$38.64	532,166
2023-09-08	$39.50	$39.65	$38.69	$39.17	$39.17	628,023
2023-09-07	$40.52	$40.73	$39.31	$39.47	$39.47	520,653
2023-09-06	$41.70	$41.82	$39.63	$40.67	$40.67	450,434
2023-09-05	$42.06	$42.25	$41.28	$41.75	$41.75	555,828
2023-09-01	$41.28	$42.53	$41.28	$42.46	$42.46	428,582
2023-08-31	$41.34	$41.80	$41.20	$41.25	$40.96	420,338
2023-08-30	$41.53	$41.92	$41.23	$41.38	$41.09	324,702
2023-08-29	$40.96	$41.71	$40.49	$41.55	$41.26	282,566
2023-08-28	$40.74	$41.44	$40.61	$41.00	$40.71	324,009
2023-08-25	$40.92	$41.38	$39.91	$40.46	$40.18	271,666
2023-08-24	$40.31	$41.38	$40.16	$40.79	$40.79	291,793
2023-08-23	$39.77	$40.62	$39.50	$40.54	$40.54	367,151
2023-08-22	$40.55	$40.82	$39.71	$39.73	$39.73	552,275
2023-08-21	$41.06	$41.26	$40.07	$40.62	$40.62	294,071
2023-08-18	$40.70	$41.35	$40.62	$40.97	$40.97	303,541
2023-08-17	$41.13	$41.45	$40.87	$41.19	$41.19	420,677
2023-08-16	$41.08	$41.61	$40.73	$40.86	$40.86	285,724
2023-08-15	$42.00	$42.27	$41.15	$41.30	$41.30	475,863
2023-08-14	$43.42	$43.42	$42.57	$42.79	$42.79	407,305
2023-08-11	$43.41	$43.81	$43.31	$43.73	$43.73	295,374
2023-08-10	$43.86	$44.24	$43.32	$43.62	$43.62	393,138
2023-08-09	$43.72	$43.97	$43.24	$43.54	$43.54	322,688
2023-08-08	$43.59	$44.21	$42.97	$44.11	$44.11	469,369
2023-08-07	$44.22	$44.81	$44.17	$44.78	$44.78	499,659
2023-08-04	$43.65	$44.53	$43.44	$44.18	$44.18	421,507
2023-08-03	$43.26	$44.00	$42.90	$43.80	$43.80	425,364
2023-08-02	$42.43	$43.63	$42.38	$43.56	$43.56	576,028
2023-08-01	$43.85	$43.85	$42.63	$43.14	$43.14	518,154
2023-07-31	$44.08	$44.33	$43.45	$44.01	$44.01	419,941
2023-07-28	$44.02	$44.34	$43.57	$44.08	$44.08	375,054
2023-07-27	$44.89	$45.15	$43.35	$43.44	$43.44	549,628
2023-07-26	$43.64	$44.91	$43.25	$44.49	$44.49	491,942
2023-07-25	$43.49	$43.72	$42.51	$42.98	$42.98	634,716
2023-07-24	$42.34	$43.62	$42.21	$43.24	$43.24	488,873
2023-07-21	$43.54	$43.59	$42.02	$42.33	$42.33	536,497
2023-07-20	$44.54	$44.69	$42.29	$43.08	$43.08	751,099
2023-07-19	$40.89	$44.49	$39.01	$44.44	$44.44	2,318,355
2023-07-18	$42.34	$43.73	$42.34	$43.45	$43.45	686,241
2023-07-17	$41.29	$42.66	$41.29	$42.34	$42.34	358,892
2023-07-14	$42.25	$42.25	$40.95	$41.38	$41.38	674,859
2023-07-13	$42.00	$42.65	$41.51	$41.99	$41.99	659,116
2023-07-12	$41.59	$41.73	$40.88	$41.64	$41.64	565,644
2023-07-11	$39.24	$40.76	$39.24	$40.57	$40.57	558,255
2023-07-10	$39.49	$40.54	$39.49	$40.17	$40.17	474,639
2023-07-07	$38.90	$40.29	$38.89	$39.73	$39.73	514,739
2023-07-06	$38.18	$38.89	$37.64	$38.82	$38.82	735,848
2023-07-05	$38.92	$39.32	$38.24	$38.75	$38.75	421,663
2023-07-03	$38.53	$39.66	$38.53	$39.36	$39.36	210,653
2023-06-30	$39.62	$39.74	$38.36	$38.38	$38.38	459,099
2023-06-29	$38.77	$39.68	$38.77	$39.17	$39.17	536,632
2023-06-28	$38.41	$38.65	$37.67	$38.34	$38.34	752,376
2023-06-27	$37.42	$38.46	$37.07	$38.16	$38.16	354,908
2023-06-26	$37.75	$38.44	$37.29	$37.34	$37.34	394,583
2023-06-23	$37.31	$38.00	$37.31	$37.41	$37.41	1,018,971
2023-06-22	$38.35	$38.35	$37.36	$37.98	$37.98	562,772
2023-06-21	$39.11	$39.35	$38.29	$38.47	$38.47	628,678
2023-06-20	$40.14	$40.14	$38.90	$39.22	$39.22	906,223
2023-06-16	$41.47	$41.47	$40.16	$40.19	$40.19	1,159,068
2023-06-15	$40.70	$41.52	$40.43	$41.31	$41.31	519,507
2023-06-14	$42.13	$42.56	$40.57	$41.06	$41.06	521,325
2023-06-13	$40.99	$42.61	$40.63	$42.13	$42.13	551,628
2023-06-12	$41.54	$42.39	$40.69	$40.98	$40.98	514,901
2023-06-09	$42.72	$43.03	$41.16	$41.51	$41.51	673,995
2023-06-08	$43.22	$43.27	$42.01	$42.76	$42.76	615,926
2023-06-07	$41.92	$43.73	$41.38	$43.40	$43.40	803,863
2023-06-06	$38.78	$42.34	$38.78	$41.33	$41.33	746,793
2023-06-05	$40.19	$40.32	$38.67	$38.93	$38.93	942,991
2023-06-02	$38.79	$40.74	$38.35	$40.54	$40.54	698,946
2023-06-01	$36.91	$38.45	$36.36	$38.25	$37.97	755,622
2023-05-31	$37.37	$37.63	$36.06	$36.53	$36.26	703,363
2023-05-30	$37.95	$38.22	$37.13	$37.87	$37.87	429,274
2023-05-26	$37.04	$37.93	$36.34	$37.89	$37.89	342,704
2023-05-25	$36.73	$37.65	$36.47	$37.06	$37.06	455,843
2023-05-24	$37.63	$37.63	$36.66	$37.12	$37.12	715,010
2023-05-23	$37.00	$38.68	$36.05	$37.74	$37.74	745,650
2023-05-22	$35.95	$37.01	$35.31	$36.95	$36.95	429,014
2023-05-19	$36.55	$36.61	$35.10	$35.47	$35.47	513,040
2023-05-18	$35.75	$36.34	$35.19	$36.04	$36.04	684,777
2023-05-17	$33.83	$35.95	$33.51	$35.78	$35.78	759,338
2023-05-16	$33.85	$35.47	$33.02	$33.03	$33.03	443,227
2023-05-15	$32.64	$33.74	$32.49	$33.56	$33.56	426,568
2023-05-12	$32.59	$32.59	$31.75	$32.50	$32.50	334,733
2023-05-11	$32.42	$32.82	$31.95	$32.31	$32.31	439,899
2023-05-10	$34.01	$34.18	$32.54	$32.88	$32.88	510,750
2023-05-09	$33.38	$33.57	$32.75	$33.23	$33.23	402,695
2023-05-08	$35.57	$35.84	$33.61	$33.68	$33.68	396,945
2023-05-05	$34.27	$35.31	$33.62	$35.04	$35.04	959,922
2023-05-04	$32.96	$33.59	$31.02	$32.55	$32.55	999,132
2023-05-03	$34.81	$35.77	$33.83	$33.95	$33.95	582,583
2023-05-02	$35.81	$35.92	$33.67	$34.72	$34.72	995,067
2023-05-01	$36.39	$36.73	$36.07	$36.14	$36.14	549,317
2023-04-28	$36.44	$37.03	$36.34	$36.52	$36.52	577,286
2023-04-27	$36.07	$36.52	$35.81	$36.39	$36.39	629,586
2023-04-26	$35.67	$36.52	$35.55	$35.76	$35.76	500,743
2023-04-25	$35.71	$36.62	$35.19	$35.28	$35.28	732,392
2023-04-24	$36.65	$37.14	$36.21	$36.50	$36.50	404,041
2023-04-21	$37.10	$37.13	$36.25	$36.78	$36.78	654,249
2023-04-20	$37.37	$37.82	$36.98	$37.22	$37.22	475,509
2023-04-19	$36.67	$38.46	$36.55	$37.97	$37.97	1,045,829
2023-04-18	$37.52	$37.52	$36.44	$36.71	$36.71	775,680
2023-04-17	$36.18	$37.66	$35.76	$37.58	$37.58	559,042
2023-04-14	$37.87	$37.92	$35.93	$36.45	$36.45	493,972
2023-04-13	$36.26	$37.38	$35.75	$37.18	$37.18	649,462
2023-04-12	$36.46	$36.73	$35.82	$36.08	$36.08	452,466
2023-04-11	$36.89	$36.89	$36.07	$36.11	$36.11	503,918
2023-04-10	$36.50	$37.29	$36.25	$36.57	$36.57	611,990
2023-04-06	$36.12	$36.82	$36.01	$36.71	$36.71	580,752
2023-04-05	$35.53	$36.10	$35.28	$35.97	$35.97	556,209
2023-04-04	$37.13	$37.31	$35.40	$36.22	$36.22	733,154
2023-04-03	$36.70	$37.15	$36.20	$36.89	$36.89	924,662
2023-03-31	$36.04	$36.51	$35.78	$36.40	$36.40	797,330
2023-03-30	$36.56	$36.58	$35.21	$35.61	$35.61	633,945
2023-03-29	$36.59	$36.67	$35.67	$35.99	$35.99	766,728
2023-03-28	$35.93	$36.39	$35.32	$35.85	$35.85	526,538
2023-03-27	$37.12	$37.53	$35.96	$36.01	$36.01	613,696
2023-03-24	$34.63	$36.06	$34.42	$36.01	$36.01	594,176
2023-03-23	$36.18	$36.18	$34.90	$35.22	$35.22	914,796
2023-03-22	$38.21	$38.21	$35.84	$35.86	$35.86	653,764
2023-03-21	$38.72	$39.23	$37.98	$38.32	$38.32	725,300
2023-03-20	$37.46	$38.66	$36.76	$36.96	$36.96	793,039
2023-03-17	$37.70	$37.76	$35.59	$35.82	$35.82	1,454,065
2023-03-16	$36.71	$39.53	$35.51	$38.54	$38.54	1,080,957
2023-03-15	$37.25	$38.59	$36.61	$37.22	$37.22	1,330,363
2023-03-14	$41.09	$41.61	$38.31	$38.82	$38.82	1,650,447
2023-03-13	$40.36	$41.10	$37.00	$39.74	$39.74	1,735,023
2023-03-10	$42.16	$43.58	$40.67	$42.48	$42.48	1,167,206
2023-03-09	$46.19	$46.19	$43.19	$43.24	$43.24	678,597
2023-03-08	$46.94	$46.99	$46.05	$46.72	$46.72	758,400
2023-03-07	$48.87	$48.87	$46.79	$46.87	$46.87	1,074,583
2023-03-06	$48.83	$49.80	$48.83	$49.21	$49.21	490,537
2023-03-03	$47.94	$48.92	$47.44	$48.92	$48.92	390,978
2023-03-02	$48.42	$48.60	$47.60	$48.07	$47.78	498,392
2023-03-01	$48.74	$49.25	$48.58	$48.89	$48.59	397,526
2023-02-28	$49.38	$49.71	$49.12	$49.12	$48.82	558,335
2023-02-27	$49.42	$49.59	$48.93	$49.15	$48.85	392,832
2023-02-24	$48.44	$48.87	$48.01	$48.83	$48.83	389,160
2023-02-23	$49.34	$49.77	$48.61	$48.95	$48.95	510,587
2023-02-22	$49.55	$49.82	$48.68	$49.14	$49.14	577,372
2023-02-21	$50.35	$50.51	$49.31	$49.41	$49.41	511,990
2023-02-17	$51.06	$51.17	$50.18	$50.85	$50.85	588,589
2023-02-16	$51.28	$51.79	$50.97	$50.98	$50.98	468,317
2023-02-15	$51.67	$52.30	$51.13	$52.02	$52.02	543,911
2023-02-14	$52.59	$53.03	$51.76	$52.13	$52.13	346,876
2023-02-13	$52.64	$52.98	$52.45	$52.78	$52.78	382,696
2023-02-10	$52.47	$53.13	$52.01	$52.75	$52.75	343,247
2023-02-09	$53.68	$53.81	$52.65	$52.76	$52.76	320,051
2023-02-08	$53.43	$53.88	$53.12	$53.41	$53.41	260,703
2023-02-07	$53.40	$54.27	$52.97	$54.02	$54.02	367,144
2023-02-06	$53.40	$53.89	$52.65	$53.52	$53.52	489,254
2023-02-03	$53.41	$54.38	$53.33	$53.84	$53.84	626,537
2023-02-02	$52.71	$54.11	$52.35	$53.63	$53.63	687,824
2023-02-01	$51.39	$53.06	$50.92	$52.60	$52.60	688,037
2023-01-31	$50.05	$51.48	$49.85	$51.48	$51.48	571,802
2023-01-30	$50.09	$50.58	$49.83	$49.89	$49.89	357,076
2023-01-27	$50.03	$50.47	$49.81	$50.18	$50.18	264,542
2023-01-26	$49.56	$50.07	$49.03	$50.01	$50.01	473,482
2023-01-25	$48.72	$48.98	$48.26	$48.87	$48.87	343,209
2023-01-24	$49.04	$49.36	$48.83	$49.07	$49.07	285,037
2023-01-23	$48.18	$49.47	$48.13	$49.38	$49.38	414,321
2023-01-20	$47.66	$48.33	$47.08	$48.18	$48.18	543,554
2023-01-19	$47.36	$48.05	$46.86	$47.08	$47.08	696,969
2023-01-18	$49.33	$50.09	$46.35	$47.52	$47.52	1,658,626
2023-01-17	$51.00	$51.17	$50.00	$50.39	$50.39	722,646
2023-01-13	$50.94	$51.15	$49.69	$50.97	$50.97	715,592
2023-01-12	$50.46	$51.36	$50.33	$51.23	$51.23	402,330
2023-01-11	$50.40	$50.62	$49.77	$50.06	$50.06	369,907
2023-01-10	$49.74	$50.43	$49.17	$50.07	$50.07	419,194
2023-01-09	$49.54	$50.03	$49.29	$49.55	$49.55	375,370
2023-01-06	$48.07	$49.61	$47.99	$49.43	$49.43	470,535
2023-01-05	$47.36	$47.60	$46.82	$47.56	$47.56	344,782
2023-01-04	$48.23	$48.78	$47.57	$47.70	$47.70	381,652
2023-01-03	$48.78	$48.99	$47.64	$47.94	$47.94	427,322
2022-12-30	$48.58	$48.89	$48.22	$48.39	$48.39	326,019
2022-12-29	$48.29	$48.99	$47.37	$48.83	$48.83	433,534
2022-12-28	$48.50	$48.59	$47.96	$48.09	$48.09	342,144
2022-12-27	$48.72	$48.72	$48.03	$48.38	$48.38	221,182
2022-12-23	$48.23	$48.60	$47.94	$48.47	$48.47	179,055
2022-12-22	$48.22	$48.25	$47.30	$48.17	$48.17	319,299
2022-12-21	$47.92	$48.93	$47.63	$48.46	$48.46	395,967
2022-12-20	$47.15	$47.89	$46.87	$47.47	$47.47	459,861
2022-12-19	$47.02	$47.88	$46.62	$47.10	$47.10	499,266
2022-12-16	$47.76	$48.45	$47.14	$47.16	$47.16	1,279,376
2022-12-15	$49.29	$49.78	$47.75	$48.07	$48.07	690,425
2022-12-14	$51.24	$52.03	$49.78	$49.80	$49.80	633,127
2022-12-13	$52.73	$52.97	$51.04	$51.18	$51.18	636,943
2022-12-12	$52.27	$52.71	$51.86	$52.22	$52.22	330,344
2022-12-09	$52.07	$52.35	$51.49	$52.20	$52.20	287,357
2022-12-08	$52.71	$52.87	$51.94	$52.26	$52.26	303,113
2022-12-07	$51.50	$52.55	$50.61	$52.44	$52.44	469,156
2022-12-06	$51.39	$52.46	$50.60	$51.55	$51.55	443,753
2022-12-05	$54.05	$54.06	$50.77	$51.37	$51.37	456,675
2022-12-02	$53.89	$54.65	$53.77	$54.58	$54.58	294,830
2022-12-01	$55.09	$55.49	$54.13	$54.56	$54.29	353,163
2022-11-30	$53.85	$54.91	$52.59	$54.84	$54.57	472,954
2022-11-29	$53.74	$54.25	$53.74	$53.97	$53.70	308,302
2022-11-28	$53.80	$54.30	$53.25	$53.84	$53.57	403,085
2022-11-25	$54.07	$54.59	$53.58	$54.18	$53.91	117,345
2022-11-23	$54.04	$54.36	$53.58	$53.77	$53.51	258,900
2022-11-22	$53.46	$54.29	$53.46	$54.27	$54.00	336,183
2022-11-21	$52.78	$53.23	$52.55	$53.09	$52.83	304,428
2022-11-18	$53.82	$53.82	$52.19	$52.79	$52.53	490,744
2022-11-17	$52.99	$53.14	$52.38	$52.76	$52.50	297,269
2022-11-16	$53.99	$54.11	$53.20	$53.35	$53.09	431,955
2022-11-15	$54.63	$55.40	$53.61	$53.99	$53.72	464,461
2022-11-14	$54.70	$55.66	$53.97	$54.04	$53.77	480,461
2022-11-11	$56.56	$56.92	$54.95	$55.07	$54.80	462,457
2022-11-10	$56.91	$57.00	$56.02	$56.24	$55.96	561,451
2022-11-09	$55.21	$55.94	$54.99	$55.23	$54.96	360,321
2022-11-08	$56.31	$56.55	$55.37	$55.84	$55.57	393,803
2022-11-07	$55.53	$56.42	$55.43	$56.16	$55.88	432,026
2022-11-04	$55.33	$56.31	$54.84	$55.99	$55.71	346,906
2022-11-03	$53.49	$54.85	$52.86	$54.64	$54.37	414,731
2022-11-02	$55.17	$55.66	$54.11	$54.11	$53.84	553,200
2022-11-01	$56.20	$56.43	$55.36	$55.48	$55.21	495,509
2022-10-31	$54.81	$56.15	$54.81	$55.87	$55.59	483,094
2022-10-28	$54.71	$55.59	$54.19	$55.40	$55.13	497,699
2022-10-27	$55.05	$55.77	$54.21	$54.29	$54.02	604,744
2022-10-26	$54.61	$55.35	$54.20	$54.24	$53.97	522,643
2022-10-25	$53.43	$54.65	$53.21	$54.30	$54.03	603,421
2022-10-24	$52.14	$54.02	$51.93	$53.90	$53.63	651,879
2022-10-21	$51.06	$51.89	$50.46	$51.76	$51.51	563,632
2022-10-20	$52.94	$52.94	$50.35	$50.69	$50.44	792,386
2022-10-19	$51.87	$53.37	$50.98	$52.82	$52.56	1,921,155
2022-10-18	$51.24	$51.83	$50.14	$50.47	$50.22	681,153
2022-10-17	$49.89	$50.58	$49.68	$50.35	$50.10	525,239
2022-10-14	$49.69	$50.24	$48.83	$48.90	$48.66	565,509
2022-10-13	$46.02	$49.40	$45.64	$49.37	$49.13	482,370
2022-10-12	$46.39	$47.14	$46.01	$46.68	$46.45	459,434
2022-10-11	$46.97	$47.25	$46.07	$46.50	$46.27	519,431
2022-10-10	$47.98	$48.11	$47.00	$47.24	$47.01	277,721
2022-10-07	$48.18	$48.25	$47.00	$47.58	$47.58	413,700
2022-10-06	$48.13	$48.82	$48.08	$48.35	$48.35	369,382
2022-10-05	$48.19	$48.74	$47.85	$48.59	$48.59	431,382
2022-10-04	$47.69	$49.13	$47.69	$49.13	$49.13	477,502
2022-10-03	$46.43	$47.22	$45.70	$47.12	$47.12	415,694
2022-09-30	$46.13	$47.02	$45.74	$45.81	$45.81	495,211
2022-09-29	$46.56	$46.63	$45.72	$46.13	$46.13	510,511
2022-09-28	$46.72	$47.65	$46.29	$47.17	$47.17	530,720
2022-09-27	$47.20	$47.62	$45.83	$46.41	$46.41	438,919
2022-09-26	$46.34	$47.70	$46.34	$47.00	$47.00	484,776
2022-09-23	$47.61	$47.90	$46.14	$46.78	$46.78	724,197
2022-09-22	$50.11	$50.15	$48.03	$48.25	$48.25	592,732
2022-09-21	$51.13	$51.42	$49.88	$49.91	$49.91	404,986
2022-09-20	$50.77	$51.30	$50.44	$50.95	$50.95	266,765
2022-09-19	$49.36	$51.43	$48.42	$51.32	$51.32	346,440
2022-09-16	$49.96	$50.14	$49.10	$49.89	$49.89	1,489,236
2022-09-15	$49.83	$50.93	$49.82	$50.39	$50.39	432,607
2022-09-14	$49.40	$50.04	$49.00	$49.88	$49.88	603,727
2022-09-13	$49.49	$49.80	$48.88	$49.22	$49.22	406,412
2022-09-12	$50.06	$50.85	$49.79	$50.49	$50.49	370,676
2022-09-09	$49.31	$50.40	$48.96	$50.07	$50.07	406,632
2022-09-08	$47.65	$49.05	$47.24	$48.99	$48.99	374,861
2022-09-07	$46.43	$47.92	$46.23	$47.89	$47.89	521,221
2022-09-06	$47.99	$47.99	$46.26	$46.59	$46.59	411,465
2022-09-02	$48.34	$49.14	$47.31	$47.52	$47.52	433,572
2022-09-01	$48.29	$48.72	$47.87	$48.45	$48.18	449,240
2022-08-31	$48.50	$48.96	$48.07	$48.23	$47.96	275,837
2022-08-30	$48.74	$49.08	$48.06	$48.50	$48.23	236,132
2022-08-29	$49.15	$49.43	$48.47	$48.52	$48.25	268,643
2022-08-26	$50.50	$51.47	$49.35	$49.46	$49.18	284,270
2022-08-25	$49.57	$50.54	$49.44	$50.46	$50.17	394,418
2022-08-24	$49.52	$49.95	$49.16	$49.41	$49.13	241,565
2022-08-23	$50.33	$50.63	$49.66	$49.71	$49.43	323,760
2022-08-22	$50.59	$50.59	$50.09	$50.30	$50.02	283,925
2022-08-19	$51.78	$51.86	$50.69	$51.29	$51.00	376,717
2022-08-18	$51.51	$52.27	$51.25	$52.16	$51.87	331,158
2022-08-17	$51.89	$51.96	$51.24	$51.47	$51.18	364,234
2022-08-16	$51.91	$52.65	$51.76	$52.39	$52.09	272,932
2022-08-15	$51.25	$51.93	$51.07	$51.92	$51.63	254,044
2022-08-12	$51.45	$51.79	$51.11	$51.79	$51.50	205,568
2022-08-11	$50.64	$51.26	$50.52	$51.20	$50.91	275,242
2022-08-10	$49.71	$50.25	$49.70	$50.15	$49.87	245,597
2022-08-09	$48.58	$48.98	$48.18	$48.94	$48.66	247,321
2022-08-08	$48.50	$48.78	$48.06	$48.38	$48.11	251,653
2022-08-05	$47.83	$48.74	$47.83	$48.22	$47.95	217,084
2022-08-04	$48.23	$48.37	$47.62	$47.88	$47.61	288,543
2022-08-03	$48.08	$48.55	$47.64	$48.34	$48.07	328,756
2022-08-02	$48.79	$48.79	$47.87	$48.01	$47.74	384,676
2022-08-01	$48.51	$49.39	$48.19	$48.98	$48.70	347,400
2022-07-29	$47.88	$48.95	$47.88	$48.81	$48.53	345,777
2022-07-28	$47.83	$48.07	$47.21	$47.85	$47.58	424,707
2022-07-27	$47.50	$48.71	$47.33	$47.97	$47.70	421,163
2022-07-26	$47.03	$47.76	$47.01	$47.34	$47.07	236,665
2022-07-25	$47.21	$47.85	$47.14	$47.77	$47.50	336,349
2022-07-22	$47.26	$47.82	$46.36	$46.70	$46.44	399,370
2022-07-21	$46.92	$47.63	$46.45	$47.45	$47.18	417,513
2022-07-20	$46.24	$47.93	$46.08	$47.37	$47.10	849,465
2022-07-19	$44.72	$46.04	$44.54	$45.76	$45.50	669,671
2022-07-18	$44.39	$45.14	$42.43	$43.98	$43.73	461,528
2022-07-15	$43.37	$44.41	$42.65	$43.99	$43.74	326,713
2022-07-14	$42.38	$42.38	$41.62	$42.23	$41.99	235,494
2022-07-13	$43.97	$44.82	$42.77	$43.20	$42.96	386,166
2022-07-12	$44.47	$45.14	$44.15	$44.40	$44.15	277,265
2022-07-11	$43.85	$44.84	$43.72	$44.73	$44.48	433,366
2022-07-08	$45.45	$45.57	$44.49	$44.76	$44.51	244,503
2022-07-07	$45.38	$45.64	$44.98	$45.14	$44.88	261,095
2022-07-06	$44.67	$45.11	$43.93	$44.79	$44.54	273,785
2022-07-05	$44.10	$45.05	$43.34	$45.00	$44.75	262,070
2022-07-01	$44.11	$45.22	$43.57	$45.12	$44.87	310,023
2022-06-30	$43.64	$44.71	$43.28	$44.33	$44.08	326,614
2022-06-29	$44.70	$44.70	$43.94	$44.53	$44.28	299,201
2022-06-28	$44.93	$45.59	$44.25	$44.37	$44.12	295,275
2022-06-27	$45.16	$45.19	$44.62	$44.75	$44.50	347,771
2022-06-24	$43.66	$44.88	$43.39	$44.77	$44.52	811,587
2022-06-23	$44.47	$44.47	$42.61	$43.25	$43.01	423,274
2022-06-22	$43.70	$44.72	$43.69	$44.48	$44.23	522,152
2022-06-21	$44.76	$45.49	$43.77	$44.39	$44.14	538,357
2022-06-17	$43.56	$44.55	$43.33	$43.82	$43.57	800,560
2022-06-16	$44.46	$44.97	$42.95	$43.31	$43.07	417,413
2022-06-15	$45.29	$46.23	$44.90	$45.44	$45.18	541,637
2022-06-14	$44.71	$45.31	$44.30	$44.96	$44.71	265,487
2022-06-13	$44.59	$45.90	$44.34	$44.71	$44.46	352,210
2022-06-10	$45.95	$46.66	$45.09	$45.62	$45.36	437,677
2022-06-09	$48.86	$49.96	$47.05	$47.18	$46.91	402,504
2022-06-08	$49.59	$49.63	$48.62	$48.96	$48.68	257,690
2022-06-07	$49.06	$50.12	$49.04	$50.08	$49.80	450,139
2022-06-06	$49.88	$50.21	$49.39	$49.50	$49.22	289,525
2022-06-03	$50.11	$50.26	$49.12	$49.58	$49.30	255,548
2022-06-02	$49.26	$50.49	$48.95	$50.46	$49.90	293,303
2022-06-01	$49.84	$49.84	$48.73	$49.35	$48.81	267,858
2022-05-31	$49.01	$50.08	$48.75	$49.84	$49.29	458,095
2022-05-27	$49.04	$49.81	$48.90	$49.52	$48.97	339,552
2022-05-26	$48.86	$49.62	$48.27	$48.97	$48.43	466,629
2022-05-25	$47.67	$49.04	$47.67	$48.48	$47.95	327,991
2022-05-24	$47.49	$48.12	$46.73	$47.83	$47.30	416,546
2022-05-23	$48.18	$48.82	$47.56	$47.91	$47.38	589,803
2022-05-20	$46.95	$47.69	$45.96	$47.06	$46.54	658,541
2022-05-19	$46.34	$47.31	$46.11	$46.57	$46.06	493,913
2022-05-18	$47.33	$48.22	$46.54	$46.85	$46.33	379,822
2022-05-17	$47.02	$48.43	$46.82	$48.20	$47.67	370,792
2022-05-16	$46.19	$46.71	$45.26	$46.13	$45.62	381,338
2022-05-13	$46.10	$46.86	$46.05	$46.39	$45.88	476,659
2022-05-12	$45.86	$46.21	$44.90	$45.94	$45.43	476,924
2022-05-11	$46.39	$47.43	$45.96	$46.09	$45.58	454,996
2022-05-10	$47.00	$47.86	$45.13	$46.34	$45.83	488,520
2022-05-09	$46.60	$47.36	$46.29	$46.80	$46.28	515,311
2022-05-06	$47.14	$47.46	$46.22	$47.13	$46.61	496,470
2022-05-05	$48.42	$48.42	$46.28	$47.07	$46.55	656,480
2022-05-04	$47.57	$49.13	$47.09	$48.98	$48.44	452,754
2022-05-03	$47.08	$47.95	$46.61	$47.59	$47.06	489,927
2022-05-02	$47.18	$47.47	$45.89	$47.03	$46.51	441,711
2022-04-29	$48.14	$48.65	$46.60	$46.77	$46.25	451,321
2022-04-28	$48.37	$48.65	$47.24	$48.36	$47.83	287,491
2022-04-27	$48.11	$48.46	$47.37	$47.60	$47.07	393,665
2022-04-26	$48.47	$49.16	$47.86	$48.00	$47.47	557,637
2022-04-25	$47.59	$49.58	$47.23	$49.41	$48.86	725,122
2022-04-22	$49.11	$49.78	$47.94	$48.11	$47.58	394,783
2022-04-21	$51.49	$51.55	$48.73	$49.16	$48.62	402,688
2022-04-20	$49.73	$51.87	$48.98	$50.64	$50.08	539,510
2022-04-19	$48.98	$50.85	$48.86	$50.62	$50.06	615,731
2022-04-18	$48.41	$48.80	$47.95	$48.48	$47.95	682,949
2022-04-14	$49.35	$49.80	$48.26	$48.46	$47.93	435,222
2022-04-13	$48.48	$49.64	$48.21	$49.24	$48.70	297,053
2022-04-12	$49.20	$49.99	$48.38	$48.70	$48.16	354,229
2022-04-11	$48.95	$49.95	$48.88	$49.06	$48.52	332,926
2022-04-08	$49.44	$50.36	$48.67	$48.80	$48.26	346,795
2022-04-07	$50.36	$50.36	$49.08	$49.30	$48.76	541,919
2022-04-06	$50.79	$50.95	$50.06	$50.12	$49.57	431,343
2022-04-05	$51.24	$51.98	$50.84	$50.97	$50.41	322,120
2022-04-04	$51.56	$51.67	$50.29	$51.45	$50.88	313,786
2022-04-01	$52.73	$53.15	$51.18	$51.60	$51.03	631,052
2022-03-31	$53.15	$53.84	$52.12	$52.15	$51.57	434,341
2022-03-30	$55.08	$55.17	$52.55	$53.03	$52.44	427,030
2022-03-29	$54.44	$54.97	$53.89	$54.86	$54.25	430,020
2022-03-28	$53.62	$54.02	$52.49	$53.57	$52.98	349,794
2022-03-25	$53.21	$54.30	$52.43	$54.02	$53.42	450,027
2022-03-24	$52.41	$53.65	$51.86	$52.99	$52.41	218,884
2022-03-23	$53.76	$54.05	$51.94	$52.02	$51.45	330,360
2022-03-22	$54.57	$55.80	$54.17	$54.41	$53.81	421,085
2022-03-21	$54.49	$55.00	$53.57	$54.18	$53.58	320,899
2022-03-18	$54.30	$54.61	$52.75	$54.10	$53.50	1,140,244
2022-03-17	$54.65	$54.86	$53.80	$54.40	$53.80	402,883
2022-03-16	$54.55	$55.62	$54.19	$55.44	$54.83	416,146
2022-03-15	$54.11	$54.90	$52.96	$53.89	$53.30	419,257
2022-03-14	$54.52	$55.20	$53.45	$54.00	$53.40	356,346
2022-03-11	$53.17	$53.92	$53.00	$53.35	$52.76	440,586
2022-03-10	$52.47	$53.01	$51.84	$52.69	$52.11	435,856
2022-03-09	$53.36	$54.16	$52.28	$52.87	$52.29	640,365
2022-03-08	$51.52	$53.28	$51.19	$51.76	$51.19	449,334
2022-03-07	$52.45	$53.10	$50.83	$51.11	$50.55	545,235
2022-03-04	$54.23	$54.23	$52.24	$52.91	$52.33	432,878
2022-03-03	$55.89	$56.90	$55.01	$55.52	$54.91	418,494
2022-03-02	$53.22	$56.79	$53.07	$56.02	$55.13	710,490
2022-03-01	$55.09	$55.46	$52.25	$52.76	$51.93	735,296
2022-02-28	$54.24	$55.85	$54.24	$55.68	$54.80	449,882
2022-02-25	$53.77	$55.73	$53.46	$55.65	$54.77	348,078
2022-02-24	$51.83	$53.52	$51.48	$53.40	$52.56	600,046
2022-02-23	$54.55	$55.16	$53.84	$53.97	$53.12	441,868
2022-02-22	$54.85	$54.93	$53.79	$54.16	$53.30	517,431
2022-02-18	$54.01	$55.30	$53.95	$54.86	$53.99	361,037
2022-02-17	$55.50	$55.87	$53.92	$53.94	$53.09	250,457
2022-02-16	$56.08	$56.84	$55.42	$56.09	$55.20	353,059
2022-02-15	$55.00	$56.44	$54.93	$56.21	$55.32	538,966
2022-02-14	$54.54	$55.85	$53.75	$54.29	$53.43	491,312
2022-02-11	$54.84	$55.59	$53.46	$54.06	$53.20	483,781
2022-02-10	$55.19	$56.22	$54.69	$55.01	$54.14	479,458
2022-02-09	$56.70	$56.76	$55.07	$55.44	$54.56	406,359
2022-02-08	$55.59	$56.88	$55.59	$56.68	$55.78	533,110
2022-02-07	$54.47	$55.47	$54.03	$55.16	$54.29	341,513
2022-02-04	$54.16	$55.12	$53.75	$54.65	$53.79	342,064
2022-02-03	$53.90	$54.97	$53.72	$54.04	$53.19	340,955
2022-02-02	$53.89	$54.25	$53.14	$53.72	$52.87	323,715
2022-02-01	$52.55	$53.84	$52.23	$53.79	$52.94	457,859
2022-01-31	$52.25	$52.83	$51.49	$52.72	$51.89	541,412
2022-01-28	$52.58	$53.55	$51.17	$52.83	$51.99	432,618
2022-01-27	$54.02	$54.88	$51.82	$52.43	$51.60	473,072
2022-01-26	$53.95	$54.87	$52.75	$53.77	$52.92	471,234
2022-01-25	$53.75	$54.65	$52.34	$53.76	$52.91	494,882
2022-01-24	$52.58	$54.72	$52.24	$54.42	$53.56	590,741
2022-01-21	$52.93	$54.67	$52.60	$53.52	$52.67	646,534
2022-01-20	$55.03	$55.74	$53.07	$53.31	$52.47	512,631
2022-01-19	$59.82	$59.82	$54.51	$55.18	$54.31	914,660
2022-01-18	$55.46	$55.75	$54.36	$54.49	$53.63	539,983
2022-01-14	$53.41	$55.10	$52.86	$54.96	$54.09	407,680
2022-01-13	$53.86	$55.07	$53.71	$54.25	$53.39	347,169
2022-01-12	$54.12	$54.57	$53.08	$53.82	$52.97	362,226
2022-01-11	$54.55	$54.55	$53.17	$54.05	$53.19	402,606
2022-01-10	$54.50	$54.75	$53.28	$54.14	$53.28	420,524
2022-01-07	$53.73	$54.52	$53.20	$54.29	$53.43	431,612
2022-01-06	$52.66	$53.92	$52.61	$53.66	$52.81	878,429
2022-01-05	$52.40	$53.18	$51.93	$51.94	$51.12	395,036
2022-01-04	$51.40	$52.96	$51.13	$52.36	$51.53	306,013
2022-01-03	$50.47	$51.65	$50.25	$50.85	$50.05	439,547
2021-12-31	$49.73	$50.27	$49.44	$50.02	$49.23	185,473
2021-12-30	$49.78	$50.86	$49.78	$50.01	$49.22	252,910
2021-12-29	$49.62	$50.29	$49.54	$50.12	$49.33	178,729
2021-12-28	$49.14	$49.83	$49.12	$49.52	$48.74	176,664
2021-12-27	$48.68	$49.31	$48.11	$49.30	$48.52	168,573
2021-12-23	$48.69	$49.23	$48.57	$48.60	$47.83	212,068
2021-12-22	$47.88	$48.39	$47.50	$48.28	$47.52	257,430
2021-12-21	$46.85	$48.00	$45.68	$47.96	$47.20	324,982
2021-12-20	$46.50	$47.58	$45.06	$46.15	$45.42	506,980
2021-12-17	$48.35	$48.35	$46.55	$47.24	$46.49	1,255,183
2021-12-16	$49.70	$50.11	$48.31	$48.49	$47.72	520,331
2021-12-15	$48.90	$49.27	$47.91	$48.90	$48.13	528,462
2021-12-14	$47.73	$49.21	$47.73	$48.56	$47.79	437,037
2021-12-13	$49.13	$49.13	$47.59	$47.74	$46.98	397,291
2021-12-10	$50.00	$50.28	$48.67	$49.22	$48.44	451,931
2021-12-09	$49.70	$50.30	$49.46	$49.50	$48.72	634,234
2021-12-08	$50.42	$50.60	$49.69	$50.18	$49.39	473,510
2021-12-07	$50.05	$50.76	$48.99	$50.26	$49.46	340,443
2021-12-06	$48.88	$50.00	$48.84	$49.59	$48.81	380,037
2021-12-03	$48.56	$48.93	$47.50	$48.05	$47.29	552,532
2021-12-02	$47.40	$49.41	$46.81	$48.89	$47.85	432,709
2021-12-01	$48.99	$49.56	$46.66	$46.71	$45.71	525,489
2021-11-30	$49.07	$49.26	$47.47	$47.78	$46.76	426,847
2021-11-29	$49.75	$50.53	$49.16	$49.32	$48.27	434,472
2021-11-26	$49.66	$50.48	$48.66	$49.20	$48.15	370,533
2021-11-24	$52.80	$53.16	$51.68	$52.62	$51.50	143,398
2021-11-23	$52.35	$53.17	$52.16	$53.03	$51.90	369,238
2021-11-22	$51.88	$52.83	$51.43	$51.71	$50.61	545,965
2021-11-19	$51.11	$51.67	$50.33	$51.07	$49.98	238,278
2021-11-18	$51.68	$51.99	$51.13	$51.76	$50.66	292,554
2021-11-17	$52.55	$52.55	$51.35	$51.69	$50.59	311,364
2021-11-16	$52.99	$53.09	$52.36	$52.65	$51.53	277,942
2021-11-15	$53.07	$53.51	$52.88	$53.18	$52.05	201,201
2021-11-12	$53.11	$53.61	$52.40	$52.82	$51.69	349,492
2021-11-11	$52.86	$53.59	$52.26	$53.11	$51.98	201,760
2021-11-10	$52.00	$52.98	$52.00	$52.60	$51.48	266,096
2021-11-09	$51.31	$52.14	$51.01	$52.07	$50.96	245,182
2021-11-08	$52.08	$52.25	$51.09	$51.76	$50.66	247,358
2021-11-05	$52.02	$52.81	$51.27	$51.81	$50.71	383,199
2021-11-04	$52.58	$52.61	$50.94	$51.26	$50.17	352,858
2021-11-03	$50.87	$53.00	$50.87	$52.71	$51.59	295,898
2021-11-02	$50.75	$51.32	$50.65	$51.10	$50.01	290,863
2021-11-01	$49.88	$51.19	$49.77	$51.15	$50.06	397,278
2021-10-29	$49.50	$49.94	$49.29	$49.48	$48.43	313,044
2021-10-28	$49.06	$50.36	$49.03	$49.43	$48.38	342,111
2021-10-27	$50.34	$50.62	$48.55	$48.69	$47.65	398,529
2021-10-26	$51.59	$51.59	$50.63	$50.67	$49.59	221,759
2021-10-25	$52.06	$52.45	$51.29	$51.59	$50.49	274,700
2021-10-22	$51.46	$52.09	$51.36	$51.61	$50.51	330,204
2021-10-21	$51.42	$51.85	$51.15	$51.29	$50.20	518,525
2021-10-20	$50.00	$52.24	$49.89	$51.46	$50.36	1,195,291
2021-10-19	$48.07	$48.37	$46.33	$47.70	$46.68	347,903
2021-10-18	$48.14	$48.73	$47.71	$47.91	$46.89	302,336
2021-10-15	$49.62	$49.62	$48.33	$48.35	$47.32	337,636
2021-10-14	$48.88	$48.91	$48.12	$48.47	$47.44	227,690
2021-10-13	$48.40	$48.42	$47.03	$48.07	$47.05	271,837
2021-10-12	$48.35	$48.71	$48.09	$48.61	$47.57	191,726
2021-10-11	$49.90	$50.02	$48.49	$48.50	$47.47	236,295
2021-10-08	$48.86	$49.73	$48.82	$49.51	$48.45	206,282
2021-10-07	$48.74	$49.21	$48.31	$49.08	$48.03	302,340
2021-10-06	$48.29	$48.45	$47.08	$48.25	$47.22	534,408
2021-10-05	$49.17	$49.60	$48.38	$48.91	$47.87	416,978
2021-10-04	$48.26	$48.94	$48.02	$48.72	$47.68	770,030
2021-10-01	$47.17	$48.68	$47.02	$48.26	$47.23	313,766
2021-09-30	$47.71	$47.85	$47.09	$47.12	$46.12	361,543
2021-09-29	$46.60	$47.52	$46.43	$47.34	$46.33	182,560
2021-09-28	$47.99	$48.19	$46.84	$46.99	$45.99	253,885
2021-09-27	$45.84	$48.10	$45.84	$47.65	$46.63	356,263
2021-09-24	$45.01	$45.75	$44.33	$45.36	$44.39	269,080
2021-09-23	$43.58	$45.45	$43.58	$45.08	$44.12	243,797
2021-09-22	$42.94	$43.63	$42.57	$43.18	$42.26	218,594
2021-09-21	$42.79	$43.90	$42.21	$42.37	$41.47	217,948
2021-09-20	$42.30	$43.37	$41.66	$42.58	$41.67	368,270
2021-09-17	$44.08	$44.63	$43.43	$43.63	$42.70	1,500,536
2021-09-16	$43.98	$44.49	$43.41	$43.89	$42.95	307,919
2021-09-15	$42.94	$44.08	$42.76	$43.62	$42.69	306,728
2021-09-14	$44.27	$44.37	$42.55	$42.81	$41.90	386,071
2021-09-13	$43.97	$44.20	$43.28	$44.00	$43.06	382,962
2021-09-10	$44.81	$44.85	$43.22	$43.33	$42.41	475,147
2021-09-09	$44.19	$45.18	$44.00	$44.38	$43.43	366,314
2021-09-08	$44.95	$45.01	$43.69	$44.16	$43.22	313,544
2021-09-07	$45.08	$45.89	$44.88	$45.22	$44.26	366,827
2021-09-03	$45.00	$45.68	$44.52	$44.71	$43.76	252,436
2021-09-02	$45.60	$45.93	$45.08	$45.25	$44.02	354,746
2021-09-01	$45.56	$45.94	$45.02	$45.57	$44.33	395,475
2021-08-31	$45.73	$46.24	$45.35	$45.96	$44.71	271,988
2021-08-30	$46.66	$46.80	$45.36	$45.50	$44.26	211,560
2021-08-27	$45.40	$46.80	$45.40	$46.66	$45.39	380,559
2021-08-26	$46.05	$46.10	$44.89	$45.12	$43.89	239,318
2021-08-25	$45.73	$46.58	$45.60	$45.93	$44.68	187,579
2021-08-24	$45.54	$45.94	$45.42	$45.53	$44.29	234,925
2021-08-23	$45.41	$45.73	$45.10	$45.52	$44.28	348,269
2021-08-20	$43.94	$44.98	$43.93	$44.95	$43.73	397,087
2021-08-19	$43.95	$44.60	$43.43	$44.00	$42.80	362,811
2021-08-18	$45.03	$45.80	$44.47	$44.55	$43.34	288,450
2021-08-17	$45.82	$45.96	$44.58	$45.27	$44.04	415,361
2021-08-16	$45.12	$45.99	$44.66	$45.74	$44.50	295,861
2021-08-13	$45.99	$46.19	$45.38	$45.68	$44.44	191,843
2021-08-12	$46.29	$46.39	$45.61	$46.02	$44.77	254,013
2021-08-11	$45.69	$46.23	$45.19	$46.19	$44.93	268,134
2021-08-10	$44.05	$45.70	$44.04	$45.51	$44.27	334,332
2021-08-09	$44.68	$45.02	$44.14	$44.31	$43.10	221,654
2021-08-06	$44.23	$45.48	$43.34	$44.98	$43.76	345,273
2021-08-05	$42.78	$43.61	$42.78	$43.31	$42.13	212,957
2021-08-04	$42.30	$43.10	$42.10	$42.38	$41.23	352,762
2021-08-03	$42.90	$43.24	$41.86	$43.10	$41.93	372,496
2021-08-02	$43.84	$44.76	$42.51	$42.62	$41.46	326,136
2021-07-30	$43.94	$44.82	$43.36	$43.71	$42.52	351,799
2021-07-29	$44.63	$45.00	$44.15	$44.22	$43.02	240,414
2021-07-28	$43.86	$44.54	$42.96	$44.07	$42.87	373,887
2021-07-27	$43.37	$44.30	$42.61	$43.67	$42.48	316,586
2021-07-26	$43.47	$44.38	$43.36	$43.74	$42.55	247,554
2021-07-23	$43.15	$43.92	$42.37	$43.36	$42.18	362,576
2021-07-22	$43.36	$43.38	$42.31	$42.51	$41.35	372,941
2021-07-21	$44.44	$45.00	$43.43	$43.59	$42.40	802,795
2021-07-20	$40.41	$42.85	$40.38	$41.82	$40.68	737,880
2021-07-19	$39.07	$41.30	$39.07	$40.33	$39.23	520,234
2021-07-16	$44.30	$44.36	$42.05	$42.14	$40.99	403,012
2021-07-15	$42.51	$44.06	$42.29	$43.82	$42.63	432,852
2021-07-14	$43.68	$44.47	$42.51	$43.03	$41.86	271,210
2021-07-13	$44.25	$44.50	$43.01	$43.38	$42.20	271,207
2021-07-12	$43.53	$44.47	$42.94	$44.40	$43.19	276,492
2021-07-09	$43.08	$44.26	$42.53	$44.11	$42.91	347,636
2021-07-08	$41.42	$42.50	$41.04	$42.03	$40.89	465,565
2021-07-07	$42.44	$43.31	$42.38	$42.54	$41.38	270,210
2021-07-06	$44.02	$44.02	$42.33	$42.85	$41.68	329,375
2021-07-02	$44.75	$44.75	$43.90	$44.37	$43.16	337,524
2021-07-01	$44.90	$45.22	$44.41	$44.92	$43.70	356,015
2021-06-30	$44.03	$44.66	$44.03	$44.44	$43.23	385,764
2021-06-29	$45.56	$45.94	$44.18	$44.39	$43.18	307,656
2021-06-28	$45.25	$46.27	$44.27	$45.21	$43.98	346,753
2021-06-25	$46.46	$47.17	$46.13	$46.52	$45.25	1,144,313
2021-06-24	$45.61	$46.33	$45.14	$46.29	$45.03	315,396
2021-06-23	$45.87	$45.99	$45.49	$45.56	$44.32	274,196
2021-06-22	$45.70	$45.82	$44.90	$45.55	$44.31	290,570
2021-06-21	$43.89	$46.03	$43.89	$45.89	$44.64	442,505
2021-06-18	$44.45	$45.15	$43.22	$43.24	$42.06	949,967
2021-06-17	$48.70	$48.70	$45.19	$45.40	$44.17	467,509
2021-06-16	$47.26	$48.73	$46.85	$48.44	$47.12	402,935
2021-06-15	$46.44	$47.87	$46.33	$47.46	$46.17	319,605
2021-06-14	$47.26	$47.76	$45.87	$46.34	$45.08	247,847
2021-06-11	$47.62	$47.94	$47.13	$47.45	$46.16	241,971
2021-06-10	$48.94	$49.30	$47.15	$47.17	$45.89	265,670
2021-06-09	$48.86	$48.99	$48.07	$48.13	$46.82	300,797
2021-06-08	$48.86	$49.58	$48.30	$49.36	$48.02	338,306
2021-06-07	$49.47	$49.90	$48.81	$49.27	$47.93	401,776
2021-06-04	$49.21	$49.51	$48.56	$49.30	$47.96	239,016
2021-06-03	$49.33	$50.01	$49.30	$49.60	$47.99	386,495
2021-06-02	$50.41	$50.60	$49.14	$49.56	$47.95	357,157
2021-06-01	$49.98	$50.41	$49.56	$50.02	$48.39	308,869
2021-05-28	$49.95	$49.95	$48.55	$49.51	$47.90	353,058
2021-05-27	$49.90	$50.20	$49.37	$49.58	$47.97	385,331
2021-05-26	$48.09	$49.15	$48.01	$49.08	$47.49	253,978
2021-05-25	$49.60	$50.35	$47.99	$48.06	$46.50	350,368
2021-05-24	$49.86	$49.95	$49.15	$49.59	$47.98	199,164
2021-05-21	$49.50	$50.10	$49.26	$49.69	$48.08	297,267
2021-05-20	$49.08	$49.20	$47.53	$48.81	$47.22	252,241
2021-05-19	$48.61	$49.18	$47.73	$49.08	$47.49	288,891
2021-05-18	$50.21	$50.69	$49.60	$49.69	$48.08	465,572
2021-05-17	$49.90	$50.42	$49.15	$50.28	$48.65	442,650
2021-05-14	$49.37	$50.16	$48.99	$50.02	$48.39	350,141
2021-05-13	$46.77	$49.78	$46.77	$49.47	$47.86	434,882
2021-05-12	$49.62	$50.12	$47.21	$47.41	$45.87	517,124
2021-05-11	$48.19	$49.87	$48.01	$49.27	$47.67	706,253
2021-05-10	$49.81	$50.28	$49.03	$49.05	$47.46	474,126
2021-05-07	$48.26	$49.68	$47.70	$49.60	$47.99	286,222
2021-05-06	$48.44	$49.35	$47.85	$49.35	$47.75	480,877
2021-05-05	$48.18	$48.40	$47.37	$48.06	$46.50	456,120
2021-05-04	$47.22	$48.37	$46.44	$48.03	$46.47	498,385
2021-05-03	$47.00	$48.10	$46.18	$47.43	$45.89	564,101
2021-04-30	$47.25	$47.82	$44.19	$46.24	$44.74	739,805
2021-04-29	$47.54	$48.27	$47.20	$47.80	$46.25	466,145
2021-04-28	$46.61	$47.40	$46.32	$47.01	$45.48	578,241
2021-04-27	$45.62	$46.52	$45.56	$46.25	$44.75	259,557
2021-04-26	$46.02	$46.75	$45.47	$45.56	$44.08	352,390
2021-04-23	$43.44	$45.60	$43.09	$45.20	$43.73	507,596
2021-04-22	$44.77	$45.16	$43.44	$43.45	$42.04	504,444
2021-04-21	$42.87	$44.58	$41.47	$44.48	$43.03	978,048
2021-04-20	$43.25	$43.25	$40.25	$40.80	$39.47	507,559
2021-04-19	$43.23	$43.62	$42.34	$43.27	$41.86	482,670
2021-04-16	$43.62	$43.88	$42.76	$43.41	$42.00	256,402
2021-04-15	$43.04	$43.35	$41.82	$42.99	$41.59	333,308
2021-04-14	$41.85	$43.76	$41.85	$43.07	$41.67	357,467
2021-04-13	$42.07	$42.41	$41.34	$42.19	$40.82	417,671
2021-04-12	$42.49	$42.93	$42.08	$42.59	$41.21	265,386
2021-04-09	$41.58	$42.24	$40.80	$42.14	$40.77	343,666
2021-04-08	$41.11	$41.54	$40.36	$41.45	$40.10	247,606
2021-04-07	$42.80	$42.80	$41.07	$41.29	$39.95	395,292
2021-04-06	$41.89	$42.43	$41.47	$41.54	$40.19	209,192
2021-04-05	$42.63	$43.10	$41.70	$42.05	$40.68	294,464
2021-04-01	$41.72	$42.15	$41.33	$42.12	$40.75	280,782
2021-03-31	$41.79	$42.77	$41.65	$42.01	$40.64	473,089
2021-03-30	$41.51	$42.50	$41.51	$42.05	$40.68	262,253
2021-03-29	$41.49	$42.12	$40.22	$41.06	$39.73	532,066
2021-03-26	$42.08	$43.92	$41.13	$42.43	$41.05	371,403
2021-03-25	$40.02	$41.22	$39.00	$41.06	$39.73	603,740
2021-03-24	$41.29	$42.51	$40.22	$40.26	$38.95	411,934
2021-03-23	$42.18	$42.64	$40.10	$40.45	$39.14	455,865
2021-03-22	$44.01	$44.10	$42.26	$42.80	$41.41	317,381
2021-03-19	$44.42	$45.23	$43.17	$44.52	$43.07	1,616,649
2021-03-18	$45.50	$47.37	$44.69	$44.86	$43.40	524,353
2021-03-17	$44.77	$45.29	$44.03	$45.20	$43.73	598,746
2021-03-16	$44.34	$44.34	$42.96	$43.96	$42.53	305,343
2021-03-15	$45.45	$45.45	$43.73	$44.56	$43.11	324,447
2021-03-12	$45.00	$45.62	$44.40	$45.11	$43.64	496,266
2021-03-11	$43.65	$44.55	$42.90	$44.37	$42.93	405,806
2021-03-10	$41.68	$43.50	$41.68	$43.39	$41.98	426,788
2021-03-09	$42.13	$42.21	$40.29	$41.55	$40.20	439,065
2021-03-08	$41.49	$43.29	$41.48	$42.24	$40.87	470,799
2021-03-05	$40.50	$41.28	$39.49	$41.26	$39.92	740,113
2021-03-04	$40.20	$41.09	$39.03	$39.37	$37.84	441,521
2021-03-03	$39.96	$41.50	$39.89	$40.26	$38.70	373,309
2021-03-02	$39.99	$40.44	$39.17	$39.54	$38.01	435,389
2021-03-01	$38.63	$40.66	$38.32	$40.31	$38.75	668,591
2021-02-26	$37.74	$38.63	$36.80	$37.75	$36.29	863,818
2021-02-25	$40.58	$40.80	$38.25	$38.29	$36.80	450,273
2021-02-24	$39.93	$41.23	$39.56	$40.43	$38.86	698,321
2021-02-23	$38.74	$39.63	$37.51	$39.52	$37.99	379,535
2021-02-22	$37.42	$39.06	$37.25	$38.75	$37.25	429,701
2021-02-19	$36.71	$37.81	$36.45	$37.76	$36.30	376,641
2021-02-18	$37.11	$37.45	$36.39	$36.45	$35.04	360,486
2021-02-17	$37.72	$38.10	$37.25	$37.54	$36.08	299,762
2021-02-16	$37.77	$38.25	$37.00	$38.00	$36.53	335,134
2021-02-12	$36.97	$37.91	$36.56	$37.14	$35.70	254,492
2021-02-11	$37.91	$38.47	$37.03	$37.28	$35.83	609,594
2021-02-10	$38.27	$38.89	$37.99	$38.17	$36.69	243,611
2021-02-09	$37.44	$38.48	$36.90	$38.40	$36.91	217,624
2021-02-08	$37.58	$37.91	$37.00	$37.84	$36.37	295,356
2021-02-05	$37.64	$37.64	$36.81	$37.30	$35.85	199,999
2021-02-04	$36.14	$37.13	$35.89	$37.05	$35.61	385,398
2021-02-03	$35.46	$35.91	$34.90	$35.74	$34.35	306,828
2021-02-02	$35.51	$36.14	$35.09	$35.63	$34.25	306,300
2021-02-01	$34.31	$34.92	$33.69	$34.73	$33.38	463,659
2021-01-29	$35.42	$35.42	$34.11	$34.14	$32.82	424,251
2021-01-28	$35.23	$35.89	$34.60	$35.47	$34.09	398,696
2021-01-27	$35.50	$35.59	$34.33	$34.43	$33.09	565,530
2021-01-26	$37.73	$37.73	$36.33	$36.43	$35.02	389,438
2021-01-25	$37.54	$37.56	$36.00	$37.17	$35.73	420,414
2021-01-22	$37.30	$38.23	$36.91	$38.17	$36.69	650,594
2021-01-21	$40.49	$40.49	$37.43	$37.56	$36.10	846,867
2021-01-20	$39.40	$40.24	$38.78	$39.47	$37.94	441,083
2021-01-19	$40.46	$40.46	$39.30	$40.06	$38.51	343,474
2021-01-15	$40.41	$40.98	$39.61	$39.77	$38.23	474,035
2021-01-14	$40.11	$41.41	$39.51	$41.20	$39.60	632,547
2021-01-13	$39.63	$39.99	$38.67	$39.74	$38.20	418,400
2021-01-12	$39.20	$40.11	$38.98	$40.00	$38.44	503,843
2021-01-11	$37.38	$39.20	$37.27	$39.03	$37.52	345,960
2021-01-08	$38.52	$39.08	$37.17	$38.05	$36.57	443,513
2021-01-07	$37.75	$39.21	$37.19	$38.84	$37.33	636,453
2021-01-06	$35.00	$38.34	$34.18	$37.50	$36.05	864,243
2021-01-05	$33.64	$34.59	$33.04	$34.16	$32.84	496,615
2021-01-04	$34.31	$34.48	$32.52	$33.45	$32.15	495,221
2020-12-31	$33.65	$34.33	$33.30	$34.02	$32.70	335,066
2020-12-30	$33.52	$34.34	$33.44	$33.67	$32.36	281,837
2020-12-29	$34.56	$34.56	$33.39	$33.50	$32.20	447,809
2020-12-28	$34.43	$34.89	$33.93	$34.57	$33.23	619,023
2020-12-24	$33.99	$34.26	$33.59	$34.22	$32.89	215,028
2020-12-23	$32.97	$34.01	$32.54	$33.96	$32.64	604,070
2020-12-22	$32.31	$32.65	$31.98	$32.61	$31.35	439,707
2020-12-21	$32.61	$33.36	$31.89	$32.22	$30.97	369,280
2020-12-18	$32.90	$33.44	$31.95	$32.49	$31.23	2,039,107
2020-12-17	$32.50	$32.90	$32.10	$32.83	$31.56	586,829
2020-12-16	$32.34	$32.83	$32.14	$32.54	$31.27	683,734
2020-12-15	$31.22	$32.43	$30.88	$32.33	$31.08	541,766
2020-12-14	$31.53	$31.69	$30.55	$30.75	$29.56	481,158
2020-12-11	$30.20	$30.81	$30.05	$30.49	$29.31	307,643
2020-12-10	$30.36	$30.86	$30.00	$30.82	$29.62	259,610
2020-12-09	$30.90	$31.00	$30.16	$30.43	$29.25	386,469
2020-12-08	$29.41	$30.62	$29.41	$30.52	$29.34	467,407
2020-12-07	$29.92	$30.06	$29.30	$29.82	$28.66	231,127
2020-12-04	$29.85	$30.23	$29.22	$30.22	$29.05	326,578
2020-12-03	$29.65	$29.67	$28.67	$29.33	$28.19	334,078
2020-12-02	$28.39	$29.61	$28.28	$29.45	$28.05	312,540
2020-12-01	$28.74	$29.37	$28.37	$28.67	$27.31	417,746
2020-11-30	$29.55	$29.73	$28.00	$28.09	$26.75	569,335
2020-11-27	$30.13	$30.13	$29.29	$29.65	$28.24	115,612
2020-11-25	$30.33	$30.45	$29.40	$30.35	$28.91	408,193
2020-11-24	$29.39	$30.94	$29.30	$30.72	$29.26	506,524
2020-11-23	$28.24	$28.93	$28.08	$28.79	$27.42	416,942
2020-11-20	$27.76	$27.98	$27.38	$27.80	$26.48	293,679
2020-11-19	$28.11	$28.40	$26.85	$28.27	$26.93	291,996
2020-11-18	$29.20	$29.40	$28.22	$28.25	$26.91	393,818
2020-11-17	$28.10	$29.23	$27.49	$29.01	$27.63	408,185
2020-11-16	$28.86	$29.44	$28.18	$28.88	$27.50	478,869
2020-11-13	$26.89	$27.81	$26.89	$27.57	$26.26	354,651
2020-11-12	$26.45	$26.95	$25.92	$26.47	$25.21	452,227
2020-11-11	$27.89	$27.98	$26.35	$26.99	$25.71	415,572
2020-11-10	$27.22	$28.14	$26.75	$27.76	$26.44	467,197
2020-11-09	$25.00	$27.75	$24.28	$26.95	$25.67	761,566
2020-11-06	$23.50	$23.68	$22.36	$22.43	$21.36	310,923
2020-11-05	$22.09	$23.26	$22.09	$23.09	$21.99	340,985
2020-11-04	$23.21	$23.21	$21.97	$22.05	$21.00	439,223
2020-11-03	$24.14	$24.36	$23.74	$24.17	$23.02	395,466
2020-11-02	$23.31	$23.60	$22.85	$23.41	$22.30	284,764
2020-10-30	$22.41	$22.89	$22.22	$22.87	$21.78	395,838
2020-10-29	$21.84	$22.59	$21.33	$22.46	$21.39	530,486
2020-10-28	$21.89	$22.44	$21.64	$21.97	$20.93	433,572
2020-10-27	$23.19	$23.32	$22.54	$22.56	$21.49	413,114
2020-10-26	$23.39	$23.50	$22.84	$23.30	$22.19	334,359
2020-10-23	$24.54	$24.81	$23.44	$23.90	$22.76	357,495
2020-10-22	$23.27	$24.32	$23.11	$24.24	$23.09	442,269
2020-10-21	$23.00	$24.15	$22.81	$23.10	$22.00	591,659
2020-10-20	$21.53	$22.74	$21.53	$22.38	$21.32	422,902
2020-10-19	$21.87	$22.13	$21.57	$21.62	$20.59	297,683
2020-10-16	$21.69	$22.01	$21.42	$21.62	$20.59	266,694
2020-10-15	$20.92	$21.93	$20.87	$21.90	$20.86	213,585
2020-10-14	$21.50	$21.87	$21.11	$21.23	$20.22	362,958
2020-10-13	$22.11	$22.13	$21.42	$21.49	$20.47	287,390
2020-10-12	$21.91	$22.36	$21.10	$22.31	$21.25	286,470
2020-10-09	$22.76	$22.93	$21.95	$22.03	$20.98	341,835
2020-10-08	$22.83	$23.00	$22.13	$22.44	$21.37	385,506
2020-10-07	$21.54	$22.34	$21.47	$22.01	$20.96	428,115
2020-10-06	$21.29	$22.30	$21.07	$21.18	$20.17	565,490
2020-10-05	$19.88	$21.16	$19.87	$21.09	$20.09	552,369
2020-10-02	$18.62	$19.81	$18.59	$19.63	$18.70	400,127
2020-10-01	$18.79	$19.21	$18.72	$19.09	$18.18	449,376
2020-09-30	$18.96	$19.35	$18.66	$18.81	$17.92	431,721
2020-09-29	$19.01	$19.09	$18.42	$18.76	$17.87	351,559
2020-09-28	$18.64	$19.31	$18.64	$19.14	$18.23	419,756
2020-09-25	$17.50	$18.35	$17.42	$18.24	$17.37	474,068
2020-09-24	$17.94	$18.27	$17.52	$17.77	$16.92	436,277
2020-09-23	$18.14	$18.62	$17.84	$17.86	$17.01	636,393
2020-09-22	$18.78	$19.06	$17.81	$17.99	$17.13	595,312
2020-09-21	$19.31	$19.65	$18.54	$18.68	$17.79	637,250
2020-09-18	$20.23	$20.26	$19.69	$19.84	$18.90	1,687,766
2020-09-17	$19.65	$20.15	$19.61	$20.07	$19.12	402,369
2020-09-16	$19.68	$20.28	$19.39	$20.08	$19.12	606,096
2020-09-15	$20.98	$20.98	$19.70	$19.76	$18.82	534,407
2020-09-14	$19.72	$20.19	$19.45	$20.01	$19.06	370,105
2020-09-11	$19.50	$19.69	$19.16	$19.57	$18.64	453,625
2020-09-10	$19.99	$20.15	$19.33	$19.42	$18.50	576,913
2020-09-09	$19.80	$19.95	$19.37	$19.79	$18.85	461,264
2020-09-08	$20.47	$20.47	$19.43	$19.78	$18.84	560,262
2020-09-04	$20.28	$20.96	$20.11	$20.76	$19.77	526,500
2020-09-03	$20.21	$21.03	$19.92	$19.96	$18.77	563,090
2020-09-02	$19.97	$20.21	$19.74	$20.06	$18.86	338,087
2020-09-01	$19.74	$20.34	$19.16	$19.91	$18.72	314,209
2020-08-31	$20.26	$20.74	$20.01	$20.01	$18.81	568,511
2020-08-28	$20.38	$20.56	$20.05	$20.39	$19.17	388,640
2020-08-27	$19.65	$20.40	$19.65	$20.16	$18.95	387,686
2020-08-26	$20.68	$20.68	$19.59	$19.62	$18.45	324,542
2020-08-25	$20.99	$21.19	$20.37	$20.59	$19.36	262,357
2020-08-24	$19.81	$20.73	$19.49	$20.63	$19.40	506,205
2020-08-21	$19.94	$20.00	$19.31	$19.53	$18.36	334,157
2020-08-20	$20.16	$20.24	$19.85	$20.00	$18.80	388,495
2020-08-19	$20.29	$20.85	$20.08	$20.48	$19.26	311,341
2020-08-18	$21.24	$21.24	$20.18	$20.23	$19.02	402,200
2020-08-17	$21.33	$21.39	$20.79	$21.19	$19.92	383,837
2020-08-14	$20.80	$21.96	$20.52	$21.56	$20.27	342,887
2020-08-13	$21.22	$21.46	$21.00	$21.10	$19.84	440,244
2020-08-12	$22.11	$22.14	$21.03	$21.53	$20.24	526,607
2020-08-11	$21.95	$22.33	$21.31	$21.48	$20.20	538,950
2020-08-10	$20.78	$21.75	$20.51	$21.17	$19.90	541,786
2020-08-07	$19.16	$20.48	$19.06	$20.47	$19.25	352,700
2020-08-06	$19.21	$19.78	$19.21	$19.40	$18.24	322,160
2020-08-05	$18.92	$19.57	$18.83	$19.51	$18.34	387,024
2020-08-04	$19.02	$19.02	$18.52	$18.60	$17.49	476,308
2020-08-03	$19.28	$19.36	$18.79	$18.94	$17.81	379,459
2020-07-31	$19.14	$19.39	$18.65	$19.06	$17.92	485,175
2020-07-30	$19.09	$19.46	$18.44	$19.34	$18.18	494,057
2020-07-29	$18.60	$19.76	$18.45	$19.74	$18.56	561,488
2020-07-28	$18.69	$18.99	$18.55	$18.61	$17.50	393,602
2020-07-27	$19.06	$19.15	$18.60	$18.84	$17.71	530,939
2020-07-24	$19.68	$19.98	$19.21	$19.27	$18.12	549,447
2020-07-23	$19.28	$20.17	$18.87	$19.72	$18.54	813,080
2020-07-22	$18.00	$19.35	$18.00	$19.15	$18.01	805,974
2020-07-21	$18.44	$19.33	$18.42	$19.29	$18.14	751,059
2020-07-20	$18.40	$18.61	$17.66	$18.02	$16.94	853,815
2020-07-17	$19.46	$19.68	$18.74	$18.76	$17.64	317,393
2020-07-16	$19.50	$20.01	$19.12	$19.56	$18.39	393,704
2020-07-15	$19.27	$19.93	$18.96	$19.85	$18.66	712,747
2020-07-14	$19.04	$19.09	$18.31	$18.49	$17.38	389,653
2020-07-13	$19.44	$19.46	$18.51	$18.94	$17.81	583,165
2020-07-10	$17.87	$19.02	$17.87	$18.98	$17.85	458,437
2020-07-09	$18.65	$19.81	$17.68	$17.88	$16.81	598,971
2020-07-08	$18.78	$19.17	$18.16	$18.97	$17.84	529,021
2020-07-07	$19.27	$19.61	$18.77	$18.82	$17.69	520,636
2020-07-06	$20.24	$20.62	$19.46	$19.71	$18.53	346,058
2020-07-02	$20.41	$20.67	$19.36	$19.46	$18.30	512,625
2020-07-01	$21.22	$21.22	$19.44	$19.54	$18.37	592,460
2020-06-30	$20.24	$21.37	$20.24	$21.20	$19.93	446,536
2020-06-29	$19.39	$20.67	$19.32	$20.55	$19.32	703,354
2020-06-26	$20.68	$20.68	$18.77	$18.95	$17.82	1,626,812
2020-06-25	$20.18	$21.32	$20.08	$21.22	$19.95	510,823
2020-06-24	$21.48	$21.50	$20.28	$20.47	$19.25	461,630
2020-06-23	$23.09	$23.28	$21.90	$22.01	$20.69	464,579
2020-06-22	$22.31	$22.87	$22.04	$22.49	$21.15	381,734
2020-06-19	$23.43	$23.87	$21.96	$22.65	$21.30	1,272,898
2020-06-18	$22.60	$23.58	$22.50	$23.04	$21.66	549,196
2020-06-17	$24.61	$24.61	$22.91	$23.05	$21.67	569,417
2020-06-16	$24.05	$24.55	$22.93	$23.94	$22.51	606,042
2020-06-15	$21.23	$22.99	$21.00	$22.61	$21.26	459,068
2020-06-12	$23.05	$23.05	$21.45	$22.47	$21.13	695,915
2020-06-11	$22.46	$22.85	$21.36	$21.47	$20.19	656,750
2020-06-10	$26.18	$26.52	$24.34	$24.35	$22.89	437,385
2020-06-09	$26.50	$27.33	$25.76	$26.51	$24.93	598,410
2020-06-08	$28.00	$28.50	$26.80	$27.53	$25.88	879,050
2020-06-05	$27.36	$28.24	$26.48	$27.05	$25.43	971,942
2020-06-04	$23.63	$24.97	$23.10	$24.91	$23.42	566,548
2020-06-03	$23.08	$24.27	$22.99	$23.72	$22.06	579,110
2020-06-02	$22.69	$23.11	$21.83	$22.13	$20.58	442,277
2020-06-01	$21.96	$22.79	$21.65	$22.27	$20.71	608,071
2020-05-29	$21.82	$22.66	$21.33	$21.62	$20.11	538,654
2020-05-28	$24.00	$24.00	$22.47	$22.59	$21.01	618,236
2020-05-27	$22.77	$23.57	$21.77	$23.50	$21.86	1,157,422
2020-05-26	$20.45	$21.69	$20.08	$21.56	$20.05	926,963
2020-05-22	$19.47	$19.74	$19.01	$19.29	$17.94	488,553
2020-05-21	$18.87	$19.61	$18.80	$19.31	$17.96	758,354
2020-05-20	$18.30	$19.37	$18.30	$18.93	$17.61	633,026
2020-05-19	$18.66	$19.14	$17.84	$17.84	$16.59	841,739
2020-05-18	$17.55	$19.07	$17.32	$18.84	$17.52	711,827
2020-05-15	$16.53	$16.75	$16.16	$16.49	$15.34	489,041
2020-05-14	$15.51	$16.74	$14.88	$16.71	$15.54	738,183
2020-05-13	$17.12	$17.34	$15.64	$15.88	$14.77	1,125,555
2020-05-12	$18.61	$18.98	$17.46	$17.50	$16.28	854,899
2020-05-11	$19.72	$19.72	$18.51	$18.57	$17.27	1,105,349
2020-05-08	$19.52	$20.37	$19.29	$20.32	$18.90	996,597
2020-05-07	$19.01	$19.57	$18.51	$18.77	$17.46	937,796
2020-05-06	$19.86	$20.15	$18.65	$18.76	$17.45	765,690
2020-05-05	$21.09	$21.40	$19.67	$19.75	$18.37	772,086
2020-05-04	$19.32	$20.26	$18.92	$20.13	$18.72	713,864
2020-05-01	$19.38	$20.22	$19.22	$19.77	$18.39	762,559
2020-04-30	$20.76	$21.42	$20.40	$20.91	$19.45	649,667
2020-04-29	$20.21	$21.97	$20.04	$21.60	$20.09	1,666,615
2020-04-28	$21.43	$21.89	$20.69	$20.98	$19.51	637,568
2020-04-27	$19.16	$20.68	$19.00	$20.42	$18.99	503,813
2020-04-24	$18.30	$18.91	$17.78	$18.84	$17.52	570,452
2020-04-23	$18.12	$18.76	$18.01	$18.26	$16.98	524,970
2020-04-22	$18.08	$18.44	$17.74	$17.96	$16.71	619,641
2020-04-21	$17.47	$17.90	$16.41	$17.54	$16.31	1,046,224
2020-04-20	$17.66	$18.64	$17.26	$18.39	$17.11	1,163,809
2020-04-17	$18.39	$19.05	$17.95	$18.40	$17.11	1,373,562
2020-04-16	$18.52	$18.52	$17.16	$17.45	$16.23	1,050,926
2020-04-15	$19.14	$19.51	$18.46	$18.56	$17.26	632,599
2020-04-14	$22.34	$22.34	$19.95	$20.32	$18.90	815,453
2020-04-13	$22.81	$22.85	$20.97	$21.44	$19.94	725,678
2020-04-09	$22.40	$23.41	$22.03	$22.87	$21.27	1,263,018
2020-04-08	$20.52	$21.81	$20.13	$21.57	$20.06	667,002
2020-04-07	$20.66	$21.66	$19.68	$20.07	$18.67	905,396
2020-04-06	$18.90	$20.82	$18.64	$19.59	$18.22	779,839
2020-04-03	$17.88	$19.25	$17.15	$17.79	$16.55	680,767
2020-04-02	$17.51	$18.71	$17.36	$18.18	$16.91	726,030
2020-04-01	$18.50	$18.50	$17.51	$17.61	$16.38	746,574
2020-03-31	$19.07	$19.84	$18.86	$19.52	$18.16	762,300
2020-03-30	$19.72	$19.92	$18.79	$19.30	$17.95	990,157
2020-03-27	$19.93	$20.89	$19.45	$19.89	$18.50	924,708
2020-03-26	$19.22	$21.57	$19.03	$21.26	$19.77	944,366
2020-03-25	$18.98	$20.88	$17.54	$19.06	$17.73	939,669
2020-03-24	$16.36	$18.63	$16.28	$18.62	$17.32	782,048
2020-03-23	$15.69	$16.30	$14.32	$15.40	$14.32	1,095,984
2020-03-20	$16.83	$17.16	$15.25	$15.50	$14.42	1,611,337
2020-03-19	$16.53	$17.21	$15.20	$16.75	$15.58	2,024,688
2020-03-18	$18.64	$19.07	$15.20	$16.35	$15.21	1,596,873
2020-03-17	$20.58	$21.95	$19.01	$19.30	$17.95	1,924,498
2020-03-16	$20.00	$20.50	$19.12	$20.26	$18.84	2,381,097
2020-03-13	$21.80	$23.14	$20.16	$23.07	$21.46	1,053,532
2020-03-12	$19.41	$21.44	$18.25	$20.04	$18.64	2,711,356
2020-03-11	$23.95	$24.12	$21.21	$21.32	$19.83	2,248,236
2020-03-10	$24.63	$24.86	$22.27	$24.70	$22.97	2,301,397
2020-03-09	$23.05	$28.40	$23.05	$23.36	$21.73	2,518,505
2020-03-06	$31.42	$32.32	$30.06	$30.68	$28.54	916,567
2020-03-05	$33.00	$33.42	$32.52	$32.95	$30.65	946,943
2020-03-04	$33.71	$34.22	$32.45	$34.13	$31.75	989,032
2020-03-03	$34.95	$35.60	$33.06	$33.41	$30.83	971,268
2020-03-02	$33.50	$35.11	$33.29	$35.09	$32.38	655,882
2020-02-28	$33.91	$34.70	$33.04	$33.50	$30.92	1,092,714
2020-02-27	$35.27	$36.40	$34.90	$34.96	$32.26	997,704
2020-02-26	$37.00	$37.12	$35.95	$36.11	$33.32	635,091
2020-02-25	$38.33	$38.33	$36.67	$36.71	$33.88	786,017
2020-02-24	$38.36	$38.52	$37.90	$38.29	$35.34	487,067
2020-02-21	$40.02	$40.02	$39.39	$39.78	$36.71	339,278
2020-02-20	$39.76	$40.61	$39.76	$40.14	$37.04	243,693
2020-02-19	$39.73	$39.99	$39.57	$39.82	$36.75	320,980
2020-02-18	$40.22	$40.51	$39.48	$39.65	$36.59	378,579
2020-02-14	$40.80	$40.86	$40.19	$40.44	$37.32	269,930
2020-02-13	$40.63	$40.97	$40.63	$40.95	$37.79	371,085
2020-02-12	$40.99	$41.09	$40.66	$40.80	$37.65	267,466
2020-02-11	$40.55	$41.10	$40.22	$40.55	$37.42	223,876
2020-02-10	$40.23	$40.43	$40.17	$40.42	$37.30	261,774
2020-02-07	$40.73	$40.93	$40.36	$40.51	$37.38	353,237
2020-02-06	$41.75	$41.75	$40.89	$41.03	$37.86	246,518
2020-02-05	$41.01	$41.53	$41.01	$41.39	$38.20	337,015
2020-02-04	$40.95	$41.17	$40.19	$40.28	$37.17	518,437
2020-02-03	$40.13	$40.43	$39.81	$40.26	$37.15	472,331
2020-01-31	$40.37	$40.54	$39.66	$39.74	$36.67	541,042
2020-01-30	$39.91	$41.28	$39.79	$40.82	$37.67	297,123
2020-01-29	$40.94	$41.26	$40.22	$40.26	$37.15	435,962
2020-01-28	$41.05	$41.35	$40.82	$40.95	$37.79	222,160
2020-01-27	$40.55	$41.05	$40.35	$40.70	$37.56	557,075
2020-01-24	$42.41	$42.45	$41.23	$41.55	$38.34	598,568
2020-01-23	$42.16	$42.50	$41.80	$42.45	$39.17	503,036
2020-01-22	$42.67	$42.91	$42.18	$42.43	$39.16	508,091
2020-01-21	$43.13	$43.35	$42.60	$42.67	$39.38	463,972
2020-01-17	$44.05	$44.05	$43.20	$43.56	$40.20	639,450
2020-01-16	$43.19	$44.00	$42.85	$43.71	$40.34	812,000
2020-01-15	$43.87	$44.24	$43.38	$43.74	$40.36	838,598
2020-01-14	$43.86	$44.14	$43.55	$44.10	$40.70	499,138
2020-01-13	$43.42	$43.97	$43.17	$43.89	$40.50	400,502
2020-01-10	$43.65	$43.67	$43.10	$43.28	$39.94	480,258
2020-01-09	$43.78	$43.87	$43.46	$43.66	$40.29	414,490
2020-01-08	$42.76	$43.62	$42.74	$43.41	$40.06	373,672
2020-01-07	$43.00	$43.48	$42.79	$43.06	$39.74	369,390
2020-01-06	$42.93	$43.30	$42.73	$43.03	$39.71	493,360
2020-01-03	$43.09	$43.67	$42.95	$43.49	$40.13	470,951
2020-01-02	$44.13	$44.24	$43.42	$43.87	$40.48	578,012
2019-12-31	$43.85	$44.26	$43.63	$43.88	$40.49	404,871
2019-12-30	$44.09	$44.31	$43.74	$43.95	$40.56	305,494
2019-12-27	$44.16	$44.20	$43.70	$43.80	$40.42	388,175
2019-12-26	$44.10	$44.40	$43.71	$44.15	$40.74	215,608
2019-12-24	$43.88	$44.01	$43.55	$43.97	$40.58	140,218
2019-12-23	$44.42	$44.42	$43.63	$43.79	$40.41	430,833
2019-12-20	$44.00	$44.41	$43.72	$43.98	$40.59	2,065,696
2019-12-19	$43.88	$44.00	$43.58	$43.84	$40.46	630,947
2019-12-18	$43.78	$44.17	$43.55	$43.85	$40.47	596,002
2019-12-17	$43.18	$43.82	$43.10	$43.80	$40.42	537,231
2019-12-16	$43.48	$43.71	$43.05	$43.20	$39.87	1,053,092
2019-12-13	$43.50	$44.09	$42.57	$42.88	$39.57	1,142,803
2019-12-12	$41.67	$42.99	$41.51	$42.61	$39.32	718,408
2019-12-11	$41.82	$41.99	$41.45	$41.50	$38.30	348,177
2019-12-10	$41.70	$41.85	$41.42	$41.81	$38.58	414,643
2019-12-09	$41.36	$41.95	$41.36	$41.47	$38.27	542,757
2019-12-06	$41.48	$41.98	$41.48	$41.55	$38.34	452,419
2019-12-05	$40.69	$41.07	$40.43	$40.92	$37.76	386,217
2019-12-04	$39.99	$40.75	$39.87	$40.42	$37.30	410,999
2019-12-03	$39.87	$40.14	$39.52	$40.13	$36.79	502,095
2019-12-02	$40.86	$41.28	$40.34	$40.49	$37.12	466,727
2019-11-29	$41.05	$41.35	$40.61	$40.61	$37.23	228,525
2019-11-27	$41.17	$41.42	$41.02	$41.27	$37.83	236,065
2019-11-26	$40.99	$41.40	$40.85	$41.00	$37.59	366,498
2019-11-25	$41.04	$41.36	$40.73	$41.17	$37.74	492,211
2019-11-22	$40.93	$41.15	$40.73	$40.96	$37.55	270,811
2019-11-21	$41.14	$41.14	$40.43	$40.65	$37.26	391,738
2019-11-20	$40.67	$41.08	$40.28	$40.77	$37.37	468,693
2019-11-19	$40.93	$41.17	$40.57	$41.09	$37.67	362,966
2019-11-18	$40.52	$40.74	$40.03	$40.69	$37.30	318,641
2019-11-15	$41.27	$41.34	$40.76	$40.86	$37.46	566,421
2019-11-14	$40.78	$41.08	$40.48	$40.98	$37.57	459,383
2019-11-13	$41.02	$41.28	$40.75	$41.12	$37.70	440,754
2019-11-12	$41.53	$42.03	$41.21	$41.64	$38.17	325,374
2019-11-11	$41.07	$41.52	$40.87	$41.48	$38.03	299,225
2019-11-08	$41.14	$41.73	$41.02	$41.45	$38.00	272,636
2019-11-07	$41.45	$41.83	$40.95	$41.26	$37.82	437,702
2019-11-06	$40.97	$41.13	$40.21	$40.84	$37.44	366,753
2019-11-05	$41.20	$41.73	$40.83	$41.15	$37.72	340,887
2019-11-04	$40.48	$41.34	$40.47	$40.86	$37.46	591,805
2019-11-01	$39.37	$39.93	$39.20	$39.86	$36.54	391,445
2019-10-31	$39.56	$39.56	$38.47	$39.00	$35.75	418,483
2019-10-30	$40.37	$40.37	$39.46	$39.83	$36.51	244,830
2019-10-29	$39.94	$40.60	$39.94	$40.40	$37.04	303,486
2019-10-28	$39.98	$40.32	$39.88	$40.16	$36.82	311,682
2019-10-25	$39.42	$40.18	$39.33	$39.61	$36.31	324,764
2019-10-24	$40.20	$40.20	$39.30	$39.48	$36.19	387,565
2019-10-23	$39.98	$40.36	$39.94	$40.25	$36.90	297,564
2019-10-22	$39.83	$40.52	$39.11	$40.00	$36.67	442,775
2019-10-21	$39.91	$39.91	$39.29	$39.83	$36.51	759,097
2019-10-18	$38.04	$38.77	$37.89	$38.42	$35.22	377,959
2019-10-17	$38.05	$38.34	$37.50	$38.25	$35.06	603,950
2019-10-16	$36.65	$39.36	$36.65	$37.68	$34.54	1,003,660
2019-10-15	$37.70	$38.89	$37.45	$38.48	$35.28	746,741
2019-10-14	$37.19	$37.98	$37.19	$37.66	$34.52	463,663
2019-10-11	$37.62	$38.25	$37.01	$37.63	$34.50	775,710
2019-10-10	$36.15	$37.03	$36.01	$36.72	$33.66	686,347
2019-10-09	$36.04	$36.15	$35.45	$35.77	$32.79	303,839
2019-10-08	$36.02	$36.30	$35.57	$35.66	$32.69	348,828
2019-10-07	$36.83	$37.19	$36.51	$36.74	$33.68	517,240
2019-10-04	$36.71	$37.07	$36.23	$37.01	$33.93	285,232
2019-10-03	$36.64	$36.89	$35.96	$36.69	$33.63	302,509
2019-10-02	$36.76	$37.52	$36.39	$36.85	$33.78	481,269
2019-10-01	$38.57	$38.93	$37.05	$37.32	$34.21	714,413
2019-09-30	$38.54	$38.61	$38.10	$38.30	$35.11	370,796
2019-09-27	$38.79	$39.48	$38.16	$38.31	$35.12	283,970
2019-09-26	$38.86	$39.05	$38.24	$38.32	$35.13	388,877
2019-09-25	$38.03	$38.97	$38.03	$38.90	$35.66	718,987
2019-09-24	$39.46	$39.46	$37.59	$38.10	$34.93	536,267
2019-09-23	$37.89	$38.77	$37.71	$38.58	$35.37	333,463
2019-09-20	$39.11	$39.42	$38.42	$38.42	$35.22	1,873,578
2019-09-19	$38.90	$39.87	$38.76	$39.00	$35.75	475,765
2019-09-18	$38.86	$39.22	$38.48	$38.97	$35.72	516,296
2019-09-17	$39.62	$39.99	$38.43	$38.98	$35.73	618,314
2019-09-16	$38.65	$40.10	$38.59	$40.03	$36.70	741,735
2019-09-13	$39.63	$40.15	$39.18	$39.18	$35.92	541,265
2019-09-12	$38.82	$39.52	$38.48	$39.00	$35.75	561,067
2019-09-11	$39.00	$39.75	$38.21	$39.27	$36.00	598,831
2019-09-10	$37.45	$38.81	$37.45	$38.64	$35.42	692,087
2019-09-09	$35.43	$37.30	$35.22	$37.24	$34.14	954,143
2019-09-06	$35.33	$35.33	$34.78	$34.98	$32.07	467,005
2019-09-05	$34.80	$35.94	$34.80	$35.25	$32.31	456,097
2019-09-04	$34.43	$34.44	$33.85	$34.19	$31.34	394,434
2019-09-03	$34.74	$34.85	$33.90	$34.20	$31.11	303,569
2019-08-30	$35.32	$35.55	$34.87	$35.11	$31.93	187,847
2019-08-29	$34.82	$35.31	$34.76	$35.13	$31.95	200,036
2019-08-28	$33.78	$34.87	$33.78	$34.40	$31.29	314,563
2019-08-27	$34.83	$35.22	$33.63	$33.98	$30.91	362,506
2019-08-26	$34.81	$34.88	$34.37	$34.77	$31.62	247,067
2019-08-23	$35.62	$36.16	$34.23	$34.39	$31.28	348,305
2019-08-22	$36.30	$36.41	$35.68	$35.88	$32.63	167,452
2019-08-21	$36.36	$36.36	$35.84	$36.09	$32.82	224,076
2019-08-20	$36.09	$36.17	$35.77	$35.91	$32.66	205,724
2019-08-19	$36.69	$36.69	$36.17	$36.51	$33.21	302,635
2019-08-16	$35.19	$36.03	$35.12	$35.94	$32.69	440,840
2019-08-15	$35.17	$35.24	$34.63	$34.80	$31.65	334,533
2019-08-14	$35.57	$35.91	$34.69	$34.99	$31.82	391,708
2019-08-13	$36.13	$37.49	$36.13	$36.61	$33.30	248,366
2019-08-12	$37.05	$37.16	$36.12	$36.22	$32.94	351,484
2019-08-09	$37.65	$37.84	$37.37	$37.63	$34.23	338,123
2019-08-08	$37.03	$37.85	$36.84	$37.82	$34.40	465,310
2019-08-07	$36.22	$36.78	$35.65	$36.63	$33.32	565,197
2019-08-06	$37.48	$37.75	$36.30	$36.95	$33.61	604,506
2019-08-05	$37.54	$37.69	$36.52	$37.15	$33.79	421,665
2019-08-02	$39.10	$39.18	$37.93	$38.53	$35.04	435,157
2019-08-01	$41.45	$41.77	$39.08	$39.27	$35.72	511,150
2019-07-31	$41.70	$42.11	$41.38	$41.52	$37.76	373,068
2019-07-30	$41.20	$41.85	$40.95	$41.84	$38.05	314,383
2019-07-29	$41.61	$41.99	$39.92	$41.35	$37.61	397,791
2019-07-26	$40.90	$41.79	$40.64	$41.72	$37.95	377,239
2019-07-25	$41.33	$41.57	$40.68	$40.77	$37.08	352,381
2019-07-24	$40.04	$41.43	$40.04	$41.28	$37.55	357,985
2019-07-23	$39.79	$40.18	$39.62	$40.16	$36.53	292,991
2019-07-22	$40.15	$40.30	$39.49	$39.69	$36.10	346,307
2019-07-19	$39.92	$40.96	$39.84	$40.37	$36.72	523,965
2019-07-18	$39.76	$40.60	$39.48	$40.20	$36.56	540,966
2019-07-17	$39.66	$40.01	$38.73	$39.61	$36.03	1,176,279
2019-07-16	$38.79	$38.83	$38.16	$38.71	$35.21	502,478
2019-07-15	$39.65	$39.65	$38.25	$38.42	$34.94	416,666
2019-07-12	$39.31	$39.69	$39.11	$39.51	$35.94	357,615
2019-07-11	$38.95	$39.17	$38.31	$39.11	$35.57	763,294
2019-07-10	$39.58	$39.77	$39.02	$39.09	$35.55	397,464
2019-07-09	$38.83	$39.55	$38.67	$39.53	$35.95	700,079
2019-07-08	$39.57	$39.76	$39.26	$39.40	$35.84	574,998
2019-07-05	$39.64	$40.00	$39.38	$39.87	$36.26	139,508
2019-07-03	$39.18	$39.57	$38.90	$39.38	$35.82	181,581
2019-07-02	$39.84	$40.03	$38.80	$39.06	$35.53	198,800
2019-07-01	$40.56	$40.65	$39.70	$39.91	$36.30	257,689
2019-06-28	$39.31	$40.23	$38.71	$40.06	$36.44	874,123
2019-06-27	$38.56	$39.11	$38.56	$38.98	$35.45	384,446
2019-06-26	$38.55	$39.10	$38.23	$38.54	$35.05	437,902
2019-06-25	$38.90	$38.91	$38.14	$38.61	$35.12	327,057
2019-06-24	$39.14	$39.58	$38.65	$38.70	$35.20	380,573
2019-06-21	$39.48	$40.06	$39.12	$39.27	$35.72	594,440
2019-06-20	$40.20	$40.20	$39.28	$39.79	$36.19	401,059
2019-06-19	$40.12	$40.64	$39.76	$39.79	$36.19	262,169
2019-06-18	$39.18	$40.25	$38.46	$39.92	$36.31	433,578
2019-06-17	$39.57	$40.32	$39.03	$39.14	$35.60	386,457
2019-06-14	$39.82	$39.99	$39.11	$39.75	$36.15	232,852
2019-06-13	$39.95	$40.40	$39.66	$39.79	$36.19	336,796
2019-06-12	$40.10	$40.38	$39.65	$39.80	$36.20	321,963
2019-06-11	$40.23	$40.50	$39.98	$40.13	$36.50	530,636
2019-06-10	$39.50	$40.44	$39.31	$39.86	$36.25	223,605
2019-06-07	$39.23	$39.74	$38.86	$39.26	$35.71	318,271
2019-06-06	$39.24	$39.65	$38.61	$39.53	$35.95	329,549
2019-06-05	$39.72	$39.89	$38.82	$39.34	$35.78	367,268
2019-06-04	$38.91	$39.83	$38.60	$39.78	$36.18	391,385
2019-06-03	$37.98	$39.05	$37.03	$38.71	$34.97	442,444
2019-05-31	$38.10	$38.46	$37.57	$37.98	$34.31	718,111
2019-05-30	$39.88	$39.97	$38.33	$38.71	$34.97	292,355
2019-05-29	$39.23	$40.00	$38.97	$39.85	$36.00	266,343
2019-05-28	$39.86	$40.27	$39.60	$39.72	$35.88	426,639
2019-05-24	$39.49	$40.20	$39.25	$40.11	$36.24	265,375
2019-05-23	$39.20	$39.46	$38.78	$39.16	$35.38	532,449
2019-05-22	$40.40	$40.51	$39.65	$39.84	$35.99	245,968
2019-05-21	$40.45	$40.83	$40.33	$40.60	$36.68	323,782
2019-05-20	$40.07	$40.77	$40.06	$40.28	$36.39	278,210
2019-05-17	$40.32	$41.05	$40.23	$40.34	$36.44	256,670
2019-05-16	$40.48	$41.12	$40.23	$40.86	$36.91	258,236
2019-05-15	$40.32	$40.47	$39.65	$40.26	$36.37	283,286
2019-05-14	$40.43	$41.00	$40.10	$40.86	$36.91	337,168
2019-05-13	$41.62	$41.79	$40.12	$40.22	$36.33	370,794
2019-05-10	$42.47	$42.55	$41.72	$42.48	$38.38	325,733
2019-05-09	$42.25	$42.88	$41.86	$42.63	$38.51	310,508
2019-05-08	$42.61	$43.67	$42.61	$42.69	$38.57	537,334
2019-05-07	$43.77	$43.93	$43.14	$43.22	$39.04	600,979
2019-05-06	$43.61	$44.74	$41.94	$44.32	$40.04	408,881
2019-05-03	$43.90	$44.53	$43.84	$44.47	$40.17	541,967
2019-05-02	$43.05	$44.39	$41.27	$43.74	$39.51	708,770
2019-05-01	$43.45	$44.19	$42.53	$42.90	$38.76	1,581,526
2019-04-30	$44.07	$44.27	$43.43	$43.74	$39.51	333,421
2019-04-29	$43.21	$44.16	$43.21	$43.98	$39.73	284,306
2019-04-26	$42.35	$43.10	$42.08	$43.09	$38.93	269,901
2019-04-25	$42.40	$42.67	$41.60	$42.27	$38.19	273,288
2019-04-24	$42.78	$43.27	$41.98	$42.59	$38.48	522,868
2019-04-23	$41.85	$43.08	$41.59	$43.02	$38.86	355,936
2019-04-22	$42.36	$42.89	$41.52	$41.69	$37.66	342,484
2019-04-18	$43.16	$43.74	$42.49	$42.51	$38.40	557,095
2019-04-17	$42.88	$43.77	$39.78	$43.55	$39.34	1,319,384
2019-04-16	$43.48	$44.51	$43.09	$44.40	$40.11	606,092
2019-04-15	$43.89	$43.98	$43.12	$43.34	$39.15	325,112
2019-04-12	$43.10	$43.99	$42.60	$43.90	$39.66	362,480
2019-04-11	$42.81	$43.09	$42.24	$42.59	$38.48	337,095
2019-04-10	$42.54	$42.81	$42.15	$42.61	$38.49	381,498
2019-04-09	$43.41	$43.41	$42.38	$42.48	$38.38	1,261,406
2019-04-08	$43.26	$43.62	$43.20	$43.59	$39.38	423,000
2019-04-05	$43.10	$43.53	$42.66	$43.39	$39.20	507,499
2019-04-04	$42.14	$43.06	$42.05	$43.00	$38.85	332,153
2019-04-03	$42.29	$42.54	$41.87	$42.06	$38.00	520,729
2019-04-02	$41.69	$42.00	$41.39	$41.69	$37.66	306,088
2019-04-01	$40.70	$41.78	$37.37	$41.70	$37.67	444,686
2019-03-29	$40.73	$40.95	$40.19	$40.40	$36.50	475,571
2019-03-28	$39.75	$40.50	$39.58	$40.46	$36.55	452,673
2019-03-27	$39.18	$39.91	$39.12	$39.74	$35.90	430,648
2019-03-26	$38.54	$39.42	$38.49	$39.41	$35.60	453,859
2019-03-25	$37.95	$38.72	$37.70	$38.20	$34.51	459,290
2019-03-22	$39.63	$39.95	$37.62	$37.91	$34.25	551,123
2019-03-21	$40.15	$40.81	$39.73	$40.10	$36.23	508,833
2019-03-20	$41.70	$42.43	$40.34	$40.44	$36.53	486,948
2019-03-19	$43.43	$43.43	$41.62	$41.68	$37.65	462,190
2019-03-18	$42.58	$43.41	$42.58	$43.12	$38.95	333,164
2019-03-15	$42.46	$43.05	$42.35	$42.55	$38.44	1,004,356
2019-03-14	$42.34	$42.62	$42.20	$42.45	$38.35	221,361
2019-03-13	$42.29	$42.62	$41.94	$42.35	$38.26	576,614
2019-03-12	$42.15	$42.59	$41.78	$42.10	$38.03	447,584
2019-03-11	$41.58	$42.17	$41.31	$42.15	$38.08	452,663
2019-03-08	$41.32	$41.88	$41.29	$41.56	$37.55	323,932
2019-03-07	$42.19	$42.24	$41.39	$41.69	$37.66	461,019
2019-03-06	$43.72	$43.94	$42.20	$42.24	$38.16	362,151
2019-03-05	$43.55	$43.94	$42.86	$43.83	$39.60	337,144
2019-03-04	$43.94	$44.08	$43.00	$43.54	$39.33	396,744
2019-03-01	$43.97	$44.28	$43.48	$44.15	$39.64	542,939
2019-02-28	$43.91	$43.91	$43.44	$43.68	$39.22	284,049
2019-02-27	$43.24	$43.90	$43.14	$43.88	$39.40	226,931
2019-02-26	$43.80	$43.97	$43.23	$43.24	$38.82	284,404
2019-02-25	$44.06	$44.34	$43.68	$43.83	$39.35	272,603
2019-02-22	$43.29	$43.88	$43.08	$43.74	$39.27	479,373
2019-02-21	$43.66	$43.66	$41.08	$43.26	$38.84	274,312
2019-02-20	$43.00	$43.62	$42.53	$43.53	$39.08	281,101
2019-02-19	$42.12	$43.11	$41.98	$42.91	$38.53	533,748
2019-02-15	$41.44	$42.53	$41.30	$42.44	$38.10	458,598
2019-02-14	$41.13	$41.67	$40.89	$41.17	$36.96	343,775
2019-02-13	$42.14	$42.14	$41.36	$41.47	$37.23	358,804
2019-02-12	$41.95	$42.38	$41.64	$41.89	$37.61	265,923
2019-02-11	$40.90	$42.21	$40.70	$41.67	$37.41	398,865
2019-02-08	$41.59	$41.86	$40.69	$40.74	$36.58	391,215
2019-02-07	$41.20	$41.97	$40.92	$41.79	$37.52	462,126
2019-02-06	$41.22	$41.52	$40.82	$41.02	$36.83	381,649
2019-02-05	$42.00	$42.04	$41.15	$41.33	$37.11	287,330
2019-02-04	$41.45	$42.07	$41.28	$41.97	$37.68	294,253
2019-02-01	$41.14	$41.62	$41.14	$41.48	$37.24	334,607
2019-01-31	$41.85	$42.11	$40.29	$41.08	$36.88	360,486
2019-01-30	$42.05	$42.37	$41.59	$42.09	$37.79	389,181
2019-01-29	$41.89	$42.46	$41.84	$41.99	$37.70	424,105
2019-01-28	$41.00	$42.17	$40.96	$41.86	$37.58	335,716
2019-01-25	$41.22	$41.56	$40.52	$41.41	$37.18	331,199
2019-01-24	$40.60	$41.44	$40.39	$40.81	$36.64	286,364
2019-01-23	$41.51	$42.01	$40.41	$40.82	$36.65	590,078
2019-01-22	$41.75	$42.40	$40.95	$41.18	$36.97	431,156
2019-01-18	$40.89	$42.05	$40.28	$42.05	$37.75	809,470
2019-01-17	$38.69	$41.29	$38.69	$40.72	$36.56	1,216,746
2019-01-16	$38.05	$39.53	$37.84	$39.41	$35.38	676,932
2019-01-15	$37.60	$38.59	$37.10	$37.76	$33.90	532,756
2019-01-14	$37.49	$38.10	$37.22	$37.65	$33.80	619,684
2019-01-11	$37.34	$38.54	$37.11	$37.67	$33.82	324,186
2019-01-10	$37.85	$38.38	$37.10	$37.62	$33.78	554,166
2019-01-09	$37.75	$38.27	$36.30	$38.03	$34.14	774,619
2019-01-08	$37.20	$37.75	$36.42	$37.71	$33.86	737,777
2019-01-07	$36.85	$37.60	$36.80	$37.05	$33.26	585,804
2019-01-04	$36.41	$37.32	$35.86	$37.20	$33.40	621,431
2019-01-03	$35.18	$36.24	$34.76	$35.84	$32.18	720,840
2019-01-02	$34.11	$35.45	$34.11	$35.25	$31.65	496,868
2018-12-31	$34.77	$35.36	$33.66	$34.65	$31.11	618,523
2018-12-28	$34.69	$35.23	$33.69	$34.52	$30.99	710,710
2018-12-27	$33.65	$34.74	$33.47	$34.73	$31.18	786,676
2018-12-26	$33.14	$34.39	$32.59	$34.32	$30.81	517,546
2018-12-24	$33.78	$35.95	$33.04	$33.06	$29.68	198,884
2018-12-21	$34.02	$35.01	$33.99	$34.14	$30.65	1,564,808
2018-12-20	$33.92	$34.44	$33.78	$34.19	$30.70	681,769
2018-12-19	$35.41	$36.26	$33.77	$34.09	$30.61	751,170
2018-12-18	$36.59	$37.28	$35.37	$35.38	$31.77	594,111
2018-12-17	$36.65	$37.47	$36.29	$36.40	$32.68	492,734
2018-12-14	$36.68	$37.69	$36.68	$36.77	$33.01	407,135
2018-12-13	$38.51	$38.51	$36.87	$37.17	$33.37	530,137
2018-12-12	$37.61	$39.08	$37.53	$38.43	$34.50	676,314
2018-12-11	$38.22	$38.38	$37.02	$37.18	$33.38	306,526
2018-12-10	$38.18	$38.85	$37.30	$37.73	$33.88	491,289
2018-12-07	$37.86	$38.80	$36.71	$38.20	$34.30	556,371
2018-12-06	$37.97	$38.18	$37.03	$37.97	$34.09	435,624
2018-12-04	$40.05	$40.25	$37.59	$38.21	$34.31	676,636
2018-12-03	$40.77	$40.84	$39.75	$40.50	$36.11	409,722
2018-11-30	$39.46	$40.45	$39.46	$40.22	$35.86	488,061
2018-11-29	$39.66	$40.27	$39.20	$39.50	$35.22	226,785
2018-11-28	$39.72	$40.03	$38.67	$39.97	$35.63	299,581
2018-11-27	$39.56	$39.88	$39.26	$39.55	$35.26	283,811
2018-11-26	$39.49	$40.27	$39.36	$39.74	$35.43	273,601
2018-11-23	$38.96	$39.68	$38.78	$39.11	$34.87	179,108
2018-11-21	$38.92	$40.17	$38.29	$39.39	$35.12	308,373
2018-11-20	$39.48	$39.83	$38.66	$38.87	$34.65	532,847
2018-11-19	$39.26	$39.98	$39.15	$39.80	$35.48	510,116
2018-11-16	$39.59	$39.83	$39.12	$39.43	$35.15	411,411
2018-11-15	$38.59	$40.01	$38.56	$39.91	$35.58	421,975
2018-11-14	$40.34	$41.33	$38.64	$39.14	$34.89	704,193
2018-11-13	$40.80	$41.61	$39.87	$39.91	$35.58	724,968
2018-11-12	$41.26	$41.61	$40.47	$40.59	$36.19	511,079
2018-11-09	$41.83	$42.14	$41.03	$41.27	$36.79	508,361
2018-11-08	$41.75	$42.65	$41.41	$41.90	$37.36	488,855
2018-11-07	$42.26	$43.00	$40.90	$41.89	$37.35	606,707
2018-11-06	$41.75	$42.40	$41.51	$42.12	$37.55	310,478
2018-11-05	$42.28	$42.60	$41.45	$41.94	$37.39	407,059
2018-11-02	$42.59	$43.00	$41.92	$42.34	$37.75	378,529
2018-11-01	$42.19	$42.72	$42.03	$42.38	$37.78	406,797
2018-10-31	$41.97	$42.51	$41.53	$41.96	$37.41	517,142
2018-10-30	$41.42	$41.91	$40.94	$41.50	$37.00	390,047
2018-10-29	$40.65	$41.68	$40.49	$41.30	$36.82	420,278
2018-10-26	$39.71	$40.75	$39.35	$40.12	$35.77	561,566
2018-10-25	$39.20	$40.73	$39.04	$40.34	$35.96	491,101
2018-10-24	$41.35	$41.35	$38.94	$38.99	$34.76	579,597
2018-10-23	$40.08	$41.63	$40.08	$41.19	$36.72	616,833
2018-10-22	$42.01	$42.30	$40.63	$40.80	$36.37	553,865
2018-10-19	$42.08	$42.95	$41.74	$41.85	$37.31	543,527
2018-10-18	$43.33	$44.09	$42.35	$42.64	$38.01	610,960
2018-10-17	$42.73	$44.76	$41.00	$43.63	$38.90	1,329,890
2018-10-16	$44.58	$46.22	$43.70	$44.51	$39.68	837,722
2018-10-15	$44.33	$44.91	$44.09	$44.46	$39.64	664,131
2018-10-12	$46.32	$46.33	$43.46	$44.56	$39.73	837,262
2018-10-11	$46.76	$47.54	$45.73	$45.75	$40.79	618,686
2018-10-10	$47.91	$48.72	$46.98	$47.04	$41.94	502,565
2018-10-09	$48.03	$48.25	$47.51	$47.99	$42.78	571,429
2018-10-08	$47.58	$48.45	$47.34	$48.12	$42.90	336,091
2018-10-05	$48.53	$48.54	$47.53	$47.80	$42.62	405,303
2018-10-04	$48.38	$49.22	$47.86	$48.55	$43.28	438,988
2018-10-03	$46.99	$48.63	$46.80	$48.56	$43.29	551,131
2018-10-02	$46.87	$47.38	$46.38	$46.79	$41.71	253,918
2018-10-01	$47.89	$47.93	$46.65	$46.86	$41.78	308,991
2018-09-28	$47.35	$48.15	$47.35	$47.55	$42.39	388,217
2018-09-27	$48.40	$48.55	$47.55	$47.70	$42.53	352,439
2018-09-26	$49.25	$49.38	$48.15	$48.25	$43.02	386,318
2018-09-25	$49.60	$49.85	$49.10	$49.10	$43.77	382,115
2018-09-24	$49.80	$49.90	$48.85	$49.35	$44.00	335,153
2018-09-21	$50.00	$50.88	$49.60	$49.95	$44.53	2,371,612
2018-09-20	$49.85	$50.35	$49.50	$50.10	$44.67	452,644
2018-09-19	$49.20	$49.85	$49.00	$49.60	$44.22	994,759
2018-09-18	$50.20	$50.20	$48.95	$49.10	$43.77	718,263
2018-09-17	$50.20	$50.95	$49.35	$50.05	$44.62	388,126
2018-09-14	$49.65	$50.35	$48.80	$50.15	$44.71	425,418
2018-09-13	$50.10	$50.20	$49.05	$49.55	$44.18	392,254
2018-09-12	$51.00	$51.00	$49.10	$50.00	$44.58	507,480
2018-09-11	$50.70	$51.15	$50.70	$51.00	$45.47	216,705
2018-09-10	$51.55	$51.65	$50.80	$50.90	$45.38	218,687
2018-09-07	$51.20	$51.40	$50.40	$51.25	$45.69	365,116
2018-09-06	$51.45	$51.80	$50.95	$51.15	$45.60	280,829
2018-09-05	$51.50	$52.05	$50.95	$51.60	$46.00	281,419
2018-09-04	$51.30	$51.70	$51.00	$51.55	$45.96	240,843
2018-08-31	$50.90	$51.70	$50.83	$51.55	$45.72	280,094
2018-08-30	$51.25	$51.40	$50.70	$51.05	$45.28	235,448
2018-08-29	$51.35	$51.60	$50.88	$51.40	$45.59	262,790
2018-08-28	$51.45	$51.48	$50.55	$51.15	$45.36	263,960
2018-08-27	$51.90	$52.10	$51.25	$51.30	$45.50	257,639
2018-08-24	$52.05	$52.08	$51.50	$51.65	$45.81	200,810
2018-08-23	$52.50	$52.50	$51.05	$51.95	$46.07	176,961
2018-08-22	$52.45	$52.65	$52.25	$52.45	$46.52	168,580
2018-08-21	$52.00	$53.00	$51.70	$52.60	$46.65	337,354
2018-08-20	$51.95	$52.30	$51.50	$51.90	$46.03	201,975
2018-08-17	$51.45	$52.00	$51.40	$51.90	$46.03	235,056
2018-08-16	$50.95	$51.95	$50.85	$51.70	$45.85	239,449
2018-08-15	$51.15	$51.50	$50.60	$50.65	$44.92	235,682
2018-08-14	$50.95	$51.75	$50.80	$51.40	$45.59	252,792
2018-08-13	$51.15	$51.50	$50.65	$50.80	$45.05	213,999
2018-08-10	$51.05	$51.40	$50.50	$51.20	$45.41	262,482
2018-08-09	$51.65	$51.85	$51.30	$51.40	$45.59	421,355
2018-08-08	$51.10	$51.80	$50.60	$51.70	$45.85	280,708
2018-08-07	$50.60	$51.30	$50.30	$51.10	$45.32	382,945
2018-08-06	$50.30	$50.58	$50.05	$50.45	$44.74	337,865
2018-08-03	$51.10	$51.38	$50.00	$50.35	$44.65	317,044
2018-08-02	$50.40	$51.30	$50.35	$51.25	$45.45	474,703
2018-08-01	$50.30	$50.90	$50.23	$50.80	$45.05	1,079,937
2018-07-31	$50.70	$50.90	$49.00	$50.25	$44.57	537,388
2018-07-30	$50.75	$51.60	$50.40	$50.50	$44.79	425,577
2018-07-27	$51.25	$51.80	$50.15	$50.65	$44.92	334,104
2018-07-26	$51.65	$52.10	$51.13	$51.20	$45.41	393,708
2018-07-25	$51.50	$51.75	$50.75	$51.45	$45.63	638,012
2018-07-24	$52.25	$52.60	$51.25	$51.55	$45.72	542,545
2018-07-23	$51.45	$52.45	$51.10	$52.20	$46.30	706,564
2018-07-20	$51.20	$52.05	$50.85	$51.65	$45.81	627,527
2018-07-19	$51.70	$51.75	$50.10	$51.05	$45.28	891,049
2018-07-18	$49.60	$51.75	$49.33	$50.70	$44.97	1,087,914
2018-07-17	$48.20	$48.75	$48.20	$48.45	$42.97	387,779
2018-07-16	$48.00	$48.70	$47.35	$48.40	$42.93	632,606
2018-07-13	$48.05	$48.60	$47.60	$47.70	$42.30	490,652
2018-07-12	$48.70	$48.70	$47.55	$48.20	$42.75	436,422
2018-07-11	$48.10	$48.75	$47.70	$48.45	$42.97	528,172
2018-07-10	$48.95	$49.55	$48.20	$48.50	$43.01	888,505
2018-07-09	$48.05	$49.20	$47.75	$49.18	$43.62	410,691
2018-07-06	$47.30	$48.15	$47.05	$47.90	$42.48	330,415
2018-07-05	$47.55	$47.75	$47.10	$47.65	$42.26	488,464
2018-07-03	$47.60	$48.00	$46.95	$47.00	$41.68	267,004
2018-07-02	$46.25	$47.40	$46.05	$47.40	$42.04	585,773
2018-06-29	$47.60	$48.00	$46.55	$46.65	$41.37	403,303
2018-06-28	$47.55	$47.85	$45.96	$47.40	$42.04	283,440
2018-06-27	$48.40	$48.55	$47.40	$47.40	$42.04	326,145
2018-06-26	$48.80	$49.05	$47.90	$48.60	$43.10	331,803
2018-06-25	$48.30	$48.90	$47.85	$48.65	$43.15	351,589
2018-06-22	$49.45	$50.33	$48.30	$48.50	$43.01	1,186,465
2018-06-21	$50.40	$50.50	$48.45	$49.05	$43.50	1,181,909
2018-06-20	$50.90	$51.05	$50.10	$50.45	$44.74	330,919
2018-06-19	$50.00	$50.80	$48.91	$50.65	$44.92	322,573
2018-06-18	$50.05	$50.65	$49.55	$50.25	$44.57	501,686
2018-06-15	$50.25	$50.50	$49.50	$50.30	$44.61	1,145,039
2018-06-14	$51.15	$51.15	$50.05	$50.55	$44.83	345,226
2018-06-13	$51.35	$51.65	$50.55	$50.95	$45.19	814,452
2018-06-12	$52.05	$52.05	$51.10	$51.35	$45.54	366,300
2018-06-11	$53.10	$53.10	$52.05	$52.15	$46.25	275,111
2018-06-08	$52.85	$53.35	$52.55	$53.00	$47.01	394,603
2018-06-07	$53.00	$53.25	$52.30	$52.85	$46.87	222,917
2018-06-06	$51.95	$53.05	$51.78	$53.00	$47.01	348,460
2018-06-05	$51.35	$51.90	$51.05	$51.85	$45.99	535,123
2018-06-04	$51.05	$51.60	$50.75	$51.55	$45.72	307,547
2018-06-01	$51.30	$51.85	$50.90	$51.05	$45.07	330,081
2018-05-31	$51.45	$51.70	$50.15	$50.25	$44.36	475,322
2018-05-30	$50.95	$51.85	$50.85	$51.50	$45.46	499,673
2018-05-29	$51.15	$51.35	$50.15	$50.55	$44.62	542,626
2018-05-25	$51.60	$52.15	$51.55	$51.75	$45.68	317,300
2018-05-24	$51.80	$51.80	$50.40	$51.65	$45.60	565,502
2018-05-23	$52.40	$52.50	$51.65	$51.75	$45.68	521,554
2018-05-22	$52.65	$52.95	$52.20	$52.50	$46.35	411,571
2018-05-21	$52.00	$53.00	$51.95	$52.65	$46.48	486,528
2018-05-18	$52.50	$52.50	$51.78	$51.80	$45.73	909,125
2018-05-17	$51.80	$52.35	$51.55	$52.25	$46.13	427,983
2018-05-16	$51.95	$52.35	$51.65	$51.90	$45.82	584,724
2018-05-15	$51.15	$52.23	$51.15	$51.95	$45.86	588,088
2018-05-14	$51.55	$51.65	$51.15	$51.40	$45.37	527,285
2018-05-11	$51.55	$51.80	$51.20	$51.30	$45.29	391,840
2018-05-10	$51.35	$51.60	$50.85	$51.45	$45.42	468,553
2018-05-09	$51.20	$51.90	$50.85	$51.45	$45.42	363,064
2018-05-08	$51.40	$51.45	$50.55	$50.93	$44.96	360,326
2018-05-07	$50.10	$51.25	$49.95	$50.70	$44.76	511,241
2018-05-04	$48.85	$50.55	$48.70	$49.85	$44.01	525,398
2018-05-03	$49.20	$49.60	$48.50	$49.15	$43.39	385,192
2018-05-02	$49.00	$50.25	$48.95	$49.55	$43.74	540,293
2018-05-01	$48.60	$49.50	$48.20	$49.25	$43.48	476,322
2018-04-30	$49.85	$49.85	$48.85	$48.85	$43.12	461,959
2018-04-27	$48.85	$49.90	$48.85	$49.60	$43.79	565,536
2018-04-26	$49.10	$49.65	$49.05	$49.10	$43.34	445,952
2018-04-25	$49.65	$49.80	$49.00	$49.25	$43.48	558,375
2018-04-24	$49.65	$50.30	$48.55	$49.85	$44.01	795,640
2018-04-23	$48.45	$49.43	$48.45	$49.35	$43.57	856,094
2018-04-20	$48.40	$48.95	$48.23	$48.35	$42.68	676,237
2018-04-19	$48.00	$49.20	$47.70	$48.45	$42.77	1,839,849
2018-04-18	$50.40	$50.40	$47.66	$48.50	$42.81	2,367,047
2018-04-17	$52.95	$52.95	$51.30	$51.50	$45.46	650,661
2018-04-16	$52.60	$52.85	$52.05	$52.65	$46.48	298,438
2018-04-13	$53.50	$53.50	$51.88	$52.25	$46.13	372,326
2018-04-12	$52.50	$53.60	$51.85	$53.10	$46.88	353,932
2018-04-11	$52.10	$52.33	$51.75	$52.15	$46.04	322,740
2018-04-10	$52.05	$52.55	$51.55	$52.45	$46.30	573,625
2018-04-09	$51.45	$52.50	$51.25	$51.25	$45.24	524,565
2018-04-06	$51.85	$52.35	$50.18	$50.95	$44.98	584,184
2018-04-05	$52.80	$52.80	$51.58	$52.65	$46.48	317,600
2018-04-04	$50.80	$52.55	$50.73	$52.30	$46.17	588,015
2018-04-03	$45.76	$51.85	$45.76	$51.60	$45.55	776,829
2018-04-02	$51.65	$51.90	$50.15	$50.60	$44.67	631,011
2018-03-29	$51.55	$52.15	$51.30	$51.70	$45.64	450,652
2018-03-28	$50.70	$51.80	$49.91	$51.45	$45.42	484,253
2018-03-27	$52.25	$52.35	$50.10	$50.60	$44.67	496,430
2018-03-26	$51.25	$52.28	$50.25	$52.20	$46.08	1,286,085
2018-03-23	$52.50	$52.60	$50.30	$50.40	$44.49	493,675
2018-03-22	$54.00	$54.39	$52.10	$52.20	$46.08	561,341
2018-03-21	$54.70	$55.10	$54.25	$54.45	$48.07	566,693
2018-03-20	$55.05	$55.25	$54.50	$54.60	$48.20	429,678
2018-03-19	$55.45	$55.70	$54.25	$54.85	$48.42	516,754
2018-03-16	$55.30	$56.40	$55.30	$55.65	$49.13	1,500,091
2018-03-15	$54.90	$55.35	$54.55	$55.30	$48.82	473,537
2018-03-14	$55.70	$56.10	$54.38	$54.65	$48.24	471,494
2018-03-13	$55.95	$56.10	$55.30	$55.70	$49.17	434,656
2018-03-12	$55.65	$55.95	$55.23	$55.75	$49.21	369,610
2018-03-09	$55.20	$55.70	$54.65	$55.65	$49.13	331,263
2018-03-08	$55.35	$55.60	$53.80	$54.45	$48.07	318,366
2018-03-07	$53.75	$55.38	$53.75	$55.10	$48.64	668,291
2018-03-06	$53.75	$54.40	$53.00	$54.30	$47.93	385,546
2018-03-05	$52.25	$53.75	$51.55	$53.50	$47.23	533,018
2018-03-02	$50.95	$52.90	$50.65	$52.70	$46.52	653,663
2018-03-01	$51.60	$52.30	$51.10	$51.70	$45.43	504,866
2018-02-28	$52.60	$53.03	$51.65	$51.70	$45.43	515,254
2018-02-27	$53.55	$54.35	$52.30	$52.30	$45.96	567,608
2018-02-26	$53.60	$53.88	$52.70	$53.80	$47.28	829,067
2018-02-23	$53.40	$53.53	$52.50	$53.30	$46.84	489,944
2018-02-22	$53.80	$54.10	$52.45	$52.65	$46.27	564,687
2018-02-21	$53.15	$54.30	$52.82	$53.65	$47.15	447,923
2018-02-20	$53.65	$54.25	$52.85	$53.00	$46.58	478,112
2018-02-16	$53.10	$54.00	$53.05	$53.90	$47.37	412,820
2018-02-15	$53.55	$53.70	$52.87	$53.45	$46.97	412,572
2018-02-14	$51.60	$53.40	$51.60	$53.30	$46.84	470,777
2018-02-13	$51.45	$52.25	$51.20	$52.00	$45.70	356,598
2018-02-12	$52.10	$52.45	$51.35	$51.70	$45.43	670,635
2018-02-09	$51.85	$52.28	$50.28	$51.90	$45.61	624,346
2018-02-08	$53.45	$54.20	$51.05	$51.08	$44.88	618,566
2018-02-07	$52.80	$53.73	$52.60	$53.40	$46.93	459,111
2018-02-06	$51.00	$53.30	$50.45	$53.10	$46.66	1,108,533
2018-02-05	$53.70	$54.45	$51.85	$52.25	$45.92	686,824
2018-02-02	$54.55	$55.05	$53.90	$54.35	$47.76	606,029
2018-02-01	$53.40	$54.80	$50.51	$54.80	$48.16	411,651
2018-01-31	$54.15	$54.83	$53.58	$53.70	$47.19	665,774
2018-01-30	$54.35	$54.70	$53.95	$54.00	$47.45	598,097
2018-01-29	$55.20	$55.53	$54.65	$54.70	$48.07	442,932
2018-01-26	$55.15	$55.25	$54.35	$55.20	$48.51	403,291
2018-01-25	$55.10	$55.25	$54.40	$54.95	$48.29	601,681
2018-01-24	$55.95	$55.95	$54.70	$54.75	$48.11	677,776
2018-01-23	$55.60	$55.85	$54.95	$55.50	$48.77	483,268
2018-01-22	$56.20	$56.20	$55.35	$55.90	$49.12	381,609
2018-01-19	$55.85	$56.15	$55.55	$56.10	$49.30	489,974
2018-01-18	$54.35	$56.15	$54.35	$55.85	$49.08	1,131,560
2018-01-17	$53.85	$54.55	$53.50	$54.45	$47.85	651,279
2018-01-16	$54.25	$54.50	$53.35	$53.55	$47.06	615,247
2018-01-12	$54.20	$54.55	$53.70	$53.75	$47.23	534,856
2018-01-11	$53.20	$53.90	$53.15	$53.90	$47.37	595,759
2018-01-10	$52.10	$54.13	$52.05	$53.10	$46.66	1,052,563
2018-01-09	$51.85	$52.68	$51.85	$52.00	$45.70	746,616
2018-01-08	$51.30	$51.75	$50.80	$51.65	$45.39	568,643
2018-01-05	$50.90	$51.35	$50.40	$51.30	$45.08	505,349
2018-01-04	$50.80	$51.20	$50.50	$50.60	$44.47	630,480
2018-01-03	$50.00	$50.40	$49.63	$50.10	$44.03	391,878
2018-01-02	$49.75	$50.48	$49.48	$50.10	$44.03	632,736
2017-12-29	$50.40	$50.52	$49.50	$49.50	$43.50	439,416
2017-12-28	$50.70	$50.70	$50.15	$50.45	$44.33	282,081
2017-12-27	$51.15	$51.15	$50.25	$50.25	$44.16	386,338
2017-12-26	$50.75	$50.95	$50.25	$50.45	$44.33	241,141
2017-12-22	$51.20	$51.35	$50.45	$50.75	$44.60	296,679
2017-12-21	$50.70	$51.43	$50.60	$51.30	$45.08	349,557
2017-12-20	$51.35	$51.45	$50.30	$50.65	$44.51	465,243
2017-12-19	$50.95	$51.25	$49.85	$50.75	$44.60	520,254
2017-12-18	$50.40	$50.90	$50.13	$50.75	$44.60	404,421
2017-12-15	$48.80	$50.85	$48.77	$50.00	$43.94	1,575,573
2017-12-14	$49.70	$49.93	$48.35	$48.65	$42.75	484,515
2017-12-13	$49.55	$50.25	$49.40	$49.55	$43.54	487,975
2017-12-12	$49.45	$50.30	$49.01	$49.70	$43.68	505,257
2017-12-11	$49.95	$49.98	$49.05	$49.20	$43.24	368,399
2017-12-08	$50.70	$50.70	$49.88	$50.10	$44.03	361,702
2017-12-07	$49.85	$50.85	$49.70	$50.45	$44.33	685,861
2017-12-06	$50.00	$50.60	$49.70	$49.90	$43.85	359,900
2017-12-05	$51.45	$51.45	$50.00	$50.10	$44.03	664,078
2017-12-04	$52.10	$53.05	$51.11	$51.15	$44.95	679,154
2017-12-01	$51.45	$51.45	$49.20	$51.40	$44.96	638,569
2017-11-30	$52.80	$53.35	$51.30	$51.35	$44.91	699,925
2017-11-29	$51.00	$52.50	$50.95	$52.45	$45.88	748,603
2017-11-28	$49.10	$50.70	$48.85	$50.65	$44.30	903,564
2017-11-27	$48.65	$49.20	$48.55	$48.85	$42.73	468,408
2017-11-24	$49.30	$49.30	$48.60	$48.80	$42.68	132,111
2017-11-22	$49.50	$49.80	$48.95	$49.00	$42.86	316,386
2017-11-21	$49.40	$49.50	$49.15	$49.50	$43.30	443,220
2017-11-20	$48.65	$49.20	$48.40	$49.20	$43.03	286,566
2017-11-17	$47.95	$48.70	$47.25	$48.55	$42.47	292,870
2017-11-16	$48.70	$48.80	$48.18	$48.30	$42.25	333,355
2017-11-15	$47.50	$48.78	$47.40	$48.40	$42.33	475,607
2017-11-14	$47.85	$48.55	$47.85	$48.20	$42.16	275,996
2017-11-13	$46.65	$48.25	$46.45	$48.10	$42.07	350,064
2017-11-10	$46.80	$47.50	$46.70	$47.10	$41.20	460,311
2017-11-09	$46.70	$47.45	$46.18	$46.70	$40.85	414,725
2017-11-08	$46.95	$47.30	$46.65	$47.25	$41.33	425,313
2017-11-07	$48.50	$49.00	$46.90	$47.30	$41.37	588,800
2017-11-06	$48.85	$49.15	$48.55	$48.65	$42.55	221,196
2017-11-03	$49.20	$49.45	$48.80	$49.00	$42.86	401,081
2017-11-02	$48.60	$49.65	$48.45	$49.25	$43.08	368,477
2017-11-01	$49.25	$49.70	$48.35	$48.55	$42.47	545,079
2017-10-31	$49.00	$49.43	$48.70	$48.75	$42.64	469,679
2017-10-30	$50.00	$50.00	$48.75	$48.95	$42.82	371,333
2017-10-27	$50.15	$50.70	$49.90	$50.30	$44.00	351,040
2017-10-26	$49.50	$50.30	$49.30	$50.20	$43.91	643,119
2017-10-25	$50.10	$50.10	$49.15	$49.50	$43.30	623,245
2017-10-24	$49.95	$50.40	$49.95	$50.05	$43.78	312,633
2017-10-23	$50.25	$50.25	$49.53	$49.60	$43.38	506,204
2017-10-20	$51.25	$51.45	$50.15	$50.45	$44.13	589,587
2017-10-19	$48.80	$50.65	$48.60	$50.60	$44.26	532,105
2017-10-18	$49.50	$49.50	$48.60	$49.15	$42.99	621,875
2017-10-17	$49.05	$49.10	$48.00	$48.30	$42.25	699,886
2017-10-16	$48.50	$49.30	$48.50	$49.00	$42.86	394,120
2017-10-13	$48.55	$49.10	$48.15	$48.15	$42.12	487,916
2017-10-12	$49.15	$49.25	$48.55	$48.80	$42.68	304,673
2017-10-11	$49.25	$49.50	$48.75	$49.05	$42.90	319,193
2017-10-10	$48.90	$49.38	$48.70	$49.20	$43.03	529,894
2017-10-09	$48.70	$48.87	$48.40	$48.80	$42.68	247,631
2017-10-06	$49.05	$49.35	$48.43	$48.65	$42.55	324,815
2017-10-05	$48.70	$49.15	$48.34	$48.75	$42.64	470,242
2017-10-04	$49.10	$49.20	$48.43	$48.55	$42.47	299,624
2017-10-03	$49.45	$49.55	$48.60	$49.15	$42.99	520,032
2017-10-02	$48.35	$49.35	$48.15	$49.25	$43.08	526,380
2017-09-29	$48.35	$49.00	$48.35	$48.45	$42.38	513,322
2017-09-28	$48.10	$48.65	$47.48	$48.45	$42.38	554,844
2017-09-27	$47.25	$48.50	$46.90	$48.15	$42.12	616,792
2017-09-26	$46.40	$46.90	$46.00	$46.45	$40.63	409,427
2017-09-25	$45.80	$46.35	$45.80	$46.10	$40.32	395,780
2017-09-22	$45.60	$46.05	$45.35	$45.95	$40.19	384,816
2017-09-21	$45.50	$45.95	$45.25	$45.70	$39.97	429,435
2017-09-20	$45.00	$45.66	$44.30	$45.45	$39.75	848,183
2017-09-19	$44.70	$45.48	$44.70	$45.10	$39.45	464,918
2017-09-18	$43.85	$44.95	$43.85	$44.85	$39.23	440,418
2017-09-15	$43.50	$43.85	$43.30	$43.70	$38.22	1,033,651
2017-09-14	$44.15	$44.35	$43.40	$43.50	$38.05	438,654
2017-09-13	$43.90	$44.08	$43.60	$43.95	$38.44	527,076
2017-09-12	$43.20	$43.90	$43.20	$43.85	$38.35	633,028
2017-09-11	$42.65	$43.35	$42.30	$43.05	$37.65	840,071
2017-09-08	$41.15	$42.15	$41.15	$41.85	$36.60	542,324
2017-09-07	$42.25	$42.40	$41.05	$41.20	$36.04	615,547
2017-09-06	$42.75	$43.08	$42.20	$42.50	$37.17	428,665
2017-09-05	$44.00	$44.10	$42.40	$42.45	$37.13	524,971
2017-09-01	$44.00	$44.60	$43.80	$44.35	$38.79	345,825
2017-08-31	$44.15	$44.27	$43.75	$43.95	$38.44	396,204
2017-08-30	$43.85	$44.45	$43.68	$44.05	$38.32	451,573
2017-08-29	$43.45	$43.93	$43.40	$43.70	$38.02	407,065
2017-08-28	$44.55	$44.70	$44.00	$44.20	$38.45	305,592
2017-08-25	$44.15	$44.75	$44.05	$44.45	$38.67	217,282
2017-08-24	$44.10	$44.25	$43.58	$44.05	$38.32	351,381
2017-08-23	$43.30	$44.20	$43.30	$43.80	$38.10	377,175
2017-08-22	$44.30	$44.45	$43.70	$43.85	$38.15	563,277
2017-08-21	$43.90	$44.25	$43.38	$44.05	$38.32	677,328
2017-08-18	$42.60	$43.85	$42.55	$43.45	$37.80	560,194
2017-08-17	$43.20	$43.78	$42.95	$43.00	$37.41	855,215
2017-08-16	$43.90	$44.30	$43.30	$43.40	$37.75	520,408
2017-08-15	$44.80	$44.95	$43.75	$43.75	$38.06	456,302
2017-08-14	$44.00	$44.45	$43.85	$44.40	$38.62	377,974
2017-08-11	$43.85	$44.10	$43.05	$43.35	$37.71	522,568
2017-08-10	$44.70	$44.90	$43.55	$43.55	$37.89	701,544
2017-08-09	$45.50	$45.80	$45.05	$45.10	$39.23	494,284
2017-08-08	$45.95	$46.90	$45.60	$46.00	$40.02	378,028
2017-08-07	$46.25	$46.25	$45.88	$46.00	$40.02	324,244
2017-08-04	$46.10	$46.70	$45.85	$46.20	$40.19	316,203
2017-08-03	$45.95	$46.25	$45.63	$45.65	$39.71	323,619
2017-08-02	$46.25	$46.35	$45.70	$46.20	$40.19	361,593
2017-08-01	$46.35	$46.40	$45.85	$46.25	$40.23	464,620
2017-07-31	$46.45	$46.65	$46.00	$46.00	$40.02	440,750
2017-07-28	$46.50	$46.65	$45.96	$46.25	$40.23	399,013
2017-07-27	$46.60	$47.17	$46.43	$46.65	$40.58	498,134
2017-07-26	$47.55	$47.55	$46.43	$46.50	$40.45	411,170
2017-07-25	$47.40	$47.95	$47.23	$47.50	$41.32	819,567
2017-07-24	$46.20	$46.70	$45.95	$46.70	$40.63	580,402
2017-07-21	$47.00	$47.10	$45.80	$46.25	$40.23	845,442
2017-07-20	$46.45	$46.85	$46.10	$46.70	$40.63	1,008,254
2017-07-19	$48.00	$48.50	$46.30	$46.50	$40.45	1,754,949
2017-07-18	$49.45	$50.10	$49.25	$49.75	$43.28	714,130
2017-07-17	$49.90	$50.13	$49.50	$49.80	$43.32	484,124
2017-07-14	$49.60	$50.40	$49.28	$50.05	$43.54	473,656
2017-07-13	$50.20	$50.20	$49.55	$50.20	$43.67	439,564
2017-07-12	$49.70	$50.35	$49.53	$49.95	$43.45	475,610
2017-07-11	$49.75	$49.95	$49.00	$49.85	$43.37	636,227
2017-07-10	$49.70	$50.25	$49.20	$49.65	$43.19	429,717
2017-07-07	$49.75	$49.95	$49.10	$49.85	$43.37	345,173
2017-07-06	$49.90	$50.40	$49.33	$49.45	$43.02	503,403
2017-07-05	$49.90	$50.33	$49.10	$50.05	$43.54	488,054
2017-07-03	$49.25	$50.30	$48.95	$49.90	$43.41	332,877
2017-06-30	$49.05	$49.33	$48.40	$49.00	$42.63	626,325
2017-06-29	$48.85	$49.35	$48.55	$48.80	$42.45	910,722
2017-06-28	$46.95	$47.90	$46.93	$47.65	$41.45	522,678
2017-06-27	$46.60	$47.30	$46.45	$46.60	$40.54	465,282
2017-06-26	$46.05	$46.70	$45.80	$46.30	$40.28	295,784
2017-06-23	$46.40	$46.45	$45.85	$45.95	$39.97	552,452
2017-06-22	$46.15	$46.45	$45.75	$46.05	$40.06	435,503
2017-06-21	$47.40	$47.60	$46.05	$46.20	$40.19	763,678
2017-06-20	$48.95	$48.95	$47.30	$47.35	$41.19	810,223
2017-06-19	$48.85	$49.70	$48.80	$49.10	$42.71	503,268
2017-06-16	$49.00	$49.15	$48.20	$48.65	$42.32	2,341,254
2017-06-15	$48.75	$49.75	$48.50	$49.25	$42.84	440,729
2017-06-14	$49.20	$49.45	$48.25	$49.40	$42.97	855,662
2017-06-13	$50.30	$52.94	$49.05	$49.50	$43.06	803,083
2017-06-12	$50.80	$51.45	$49.75	$50.15	$43.63	798,374
2017-06-09	$49.15	$50.95	$48.95	$50.55	$43.97	1,144,556
2017-06-08	$46.95	$49.45	$46.80	$48.70	$42.37	698,381
2017-06-07	$47.00	$47.35	$46.65	$46.90	$40.80	553,557
2017-06-06	$46.65	$47.15	$46.05	$46.70	$40.63	453,856
2017-06-05	$47.10	$47.80	$47.00	$47.05	$40.93	391,130
2017-06-02	$46.85	$47.75	$46.40	$47.05	$40.93	522,540
2017-06-01	$46.40	$47.35	$45.80	$47.30	$41.15	475,636
2017-05-31	$46.65	$46.65	$45.50	$46.20	$39.99	668,105
2017-05-30	$46.70	$46.75	$45.75	$46.55	$40.29	448,931
2017-05-26	$47.35	$47.35	$46.65	$46.90	$40.59	362,543
2017-05-25	$47.95	$48.40	$47.35	$47.50	$41.11	399,408
2017-05-24	$48.00	$48.20	$47.38	$47.85	$41.42	407,963
2017-05-23	$47.25	$48.65	$46.50	$48.05	$41.59	471,894
2017-05-22	$47.20	$47.30	$46.15	$47.25	$40.90	393,433
2017-05-19	$46.60	$47.58	$45.88	$47.00	$40.68	541,238
2017-05-18	$45.55	$46.95	$45.50	$46.55	$40.29	561,072
2017-05-17	$47.15	$47.43	$45.38	$45.75	$39.60	678,279
2017-05-16	$48.30	$48.60	$47.80	$48.50	$41.98	442,972
2017-05-15	$47.75	$48.40	$47.58	$48.40	$41.89	538,415
2017-05-12	$47.70	$47.73	$46.90	$47.45	$41.07	628,000
2017-05-11	$47.80	$47.80	$46.40	$47.05	$40.72	605,515
2017-05-10	$47.30	$47.99	$47.10	$47.90	$41.46	502,565
2017-05-09	$48.40	$48.75	$47.10	$47.55	$41.16	521,712
2017-05-08	$48.05	$48.50	$47.95	$48.25	$41.76	400,372
2017-05-05	$48.70	$48.75	$47.78	$48.30	$41.81	288,129
2017-05-04	$49.15	$49.45	$48.15	$48.50	$41.98	665,978
2017-05-03	$47.75	$48.65	$47.53	$48.50	$41.98	532,865
2017-05-02	$49.10	$49.10	$47.90	$48.20	$41.72	584,134
2017-05-01	$47.40	$49.20	$47.25	$49.03	$42.43	1,458,046
2017-04-28	$47.40	$47.70	$46.65	$46.70	$40.42	433,556
2017-04-27	$48.35	$48.40	$47.05	$47.20	$40.85	454,281
2017-04-26	$47.40	$48.66	$47.40	$48.20	$41.72	542,914
2017-04-25	$48.00	$48.25	$47.38	$47.55	$41.16	479,631
2017-04-24	$47.35	$48.05	$47.26	$47.45	$41.07	681,148
2017-04-21	$45.95	$46.58	$45.70	$46.10	$39.90	785,077
2017-04-20	$45.35	$46.23	$45.18	$46.05	$39.86	764,720
2017-04-19	$45.45	$46.25	$44.65	$44.80	$38.78	887,265
2017-04-18	$43.80	$44.40	$43.30	$44.25	$38.30	816,577
2017-04-17	$43.15	$44.40	$42.70	$44.30	$38.34	482,780
2017-04-13	$44.05	$44.20	$42.93	$43.00	$37.22	779,024
2017-04-12	$44.90	$45.20	$44.05	$44.35	$38.39	521,378
2017-04-11	$44.45	$45.10	$44.00	$45.05	$38.99	594,870
2017-04-10	$45.25	$45.68	$44.33	$44.85	$38.82	419,951
2017-04-07	$44.65	$45.55	$44.45	$45.25	$39.17	522,616
2017-04-06	$44.25	$45.15	$43.85	$45.10	$39.04	543,896
2017-04-05	$46.00	$46.35	$44.20	$44.25	$38.30	616,518
2017-04-04	$44.95	$45.55	$44.85	$45.55	$39.42	523,083
2017-04-03	$45.65	$45.70	$44.50	$45.15	$39.08	751,179
2017-03-31	$46.00	$46.20	$45.45	$45.55	$39.42	607,273
2017-03-30	$44.40	$46.30	$44.40	$46.15	$39.94	576,335
2017-03-29	$44.20	$44.60	$43.80	$44.30	$38.34	390,183
2017-03-28	$43.30	$44.78	$43.30	$44.40	$38.43	541,048
2017-03-27	$42.45	$43.75	$41.71	$43.60	$37.74	606,008
2017-03-24	$43.40	$44.03	$43.05	$43.50	$37.65	480,800
2017-03-23	$43.00	$44.25	$42.75	$43.30	$37.48	610,749
2017-03-22	$42.85	$43.50	$42.15	$43.05	$37.26	937,251
2017-03-21	$46.90	$46.90	$43.20	$43.30	$37.48	1,185,221
2017-03-20	$47.15	$47.25	$46.30	$46.60	$40.33	622,163
2017-03-17	$47.30	$47.73	$46.70	$47.40	$41.03	3,227,372
2017-03-16	$47.00	$47.50	$46.70	$47.40	$41.03	959,364
2017-03-15	$46.20	$46.95	$45.83	$46.20	$39.99	732,673
2017-03-14	$45.90	$46.30	$45.20	$46.05	$39.86	603,859
2017-03-13	$45.90	$46.75	$45.85	$46.25	$40.03	592,712
2017-03-10	$46.80	$46.85	$45.45	$45.90	$39.73	523,233
2017-03-09	$46.50	$46.95	$46.20	$46.35	$40.12	655,973
2017-03-08	$47.65	$47.80	$46.18	$46.25	$40.03	580,946
2017-03-07	$47.25	$47.68	$46.85	$47.10	$40.77	370,575
2017-03-06	$47.05	$47.63	$46.70	$47.15	$40.81	433,651
2017-03-03	$47.20	$48.05	$47.15	$47.40	$41.03	437,451
2017-03-02	$49.00	$49.00	$46.85	$46.95	$40.64	680,196
2017-03-01	$48.25	$49.50	$48.15	$49.10	$42.28	935,102
2017-02-28	$48.05	$48.05	$47.45	$47.45	$40.86	702,796
2017-02-27	$47.25	$48.18	$47.25	$48.15	$41.46	771,698
2017-02-24	$46.95	$48.10	$46.60	$47.30	$40.73	569,892
2017-02-23	$47.50	$47.60	$46.80	$47.60	$40.99	622,731
2017-02-22	$46.90	$47.50	$46.55	$47.45	$40.86	498,579
2017-02-21	$47.25	$47.65	$47.05	$47.15	$40.60	516,669
2017-02-17	$46.70	$46.85	$46.35	$46.80	$40.30	438,609
2017-02-16	$46.75	$47.10	$46.35	$47.00	$40.47	371,167
2017-02-15	$47.20	$47.25	$46.65	$46.90	$40.39	604,901
2017-02-14	$46.40	$47.13	$45.80	$46.90	$40.39	645,983
2017-02-13	$45.90	$46.73	$45.90	$46.40	$39.96	555,267
2017-02-10	$46.10	$46.45	$45.75	$45.80	$39.44	497,776
2017-02-09	$45.35	$46.33	$45.15	$45.70	$39.35	527,815
2017-02-08	$45.55	$45.65	$44.50	$45.10	$38.84	676,845
2017-02-07	$46.00	$46.42	$45.55	$45.90	$39.53	501,993
2017-02-06	$46.05	$46.50	$45.55	$45.85	$39.48	495,128
2017-02-03	$45.95	$46.58	$45.55	$46.45	$40.00	524,467
2017-02-02	$45.40	$45.60	$44.68	$45.05	$38.79	563,056
2017-02-01	$46.45	$47.20	$45.35	$45.65	$39.31	735,553
2017-01-31	$45.75	$46.40	$45.40	$45.85	$39.48	1,233,487
2017-01-30	$46.10	$46.20	$45.15	$45.70	$39.35	892,570
2017-01-27	$46.35	$46.35	$45.38	$45.70	$39.35	430,715
2017-01-26	$46.35	$46.60	$45.95	$46.35	$39.91	704,482
2017-01-25	$46.00	$46.70	$45.90	$46.15	$39.74	759,440
2017-01-24	$45.00	$45.83	$44.75	$45.60	$39.27	689,007
2017-01-23	$44.40	$44.90	$43.95	$44.85	$38.62	581,536
2017-01-20	$44.80	$45.35	$44.45	$44.80	$38.58	817,294
2017-01-19	$44.80	$45.10	$44.35	$44.80	$38.58	848,713
2017-01-18	$43.75	$44.68	$42.60	$44.50	$38.32	1,452,260
2017-01-17	$43.75	$44.08	$42.70	$42.73	$36.79	867,865
2017-01-13	$43.65	$44.78	$43.65	$44.25	$38.10	714,121
2017-01-12	$43.90	$44.05	$42.30	$43.40	$37.37	879,728
2017-01-11	$44.00	$44.28	$43.48	$44.25	$38.10	726,729
2017-01-10	$43.25	$44.20	$43.05	$44.05	$37.93	1,430,792
2017-01-09	$43.45	$43.65	$42.95	$43.25	$37.24	783,542
2017-01-06	$44.20	$44.50	$43.85	$43.95	$37.85	555,492
2017-01-05	$44.50	$44.93	$43.50	$43.95	$37.85	544,924
2017-01-04	$44.25	$45.00	$44.25	$44.80	$38.58	969,262
2017-01-03	$44.15	$45.23	$43.70	$44.15	$38.02	1,142,509
2016-12-30	$43.20	$43.60	$42.95	$43.10	$37.11	467,265
2016-12-29	$43.55	$44.03	$42.70	$43.15	$37.16	363,581
2016-12-28	$44.00	$44.15	$43.45	$43.60	$37.55	621,276
2016-12-27	$43.85	$44.03	$43.65	$44.00	$37.89	397,092
2016-12-23	$43.50	$43.80	$43.15	$43.55	$37.50	1,259,591
2016-12-22	$43.35	$43.95	$43.00	$43.65	$37.59	642,856
2016-12-21	$42.90	$43.50	$42.45	$43.10	$37.11	842,799
2016-12-20	$42.45	$43.10	$42.25	$43.10	$37.11	903,950
2016-12-19	$41.25	$42.35	$40.95	$42.25	$36.38	918,731
2016-12-16	$41.95	$42.78	$41.35	$41.65	$35.87	1,791,371
2016-12-15	$42.50	$43.03	$41.65	$41.95	$36.12	1,392,355
2016-12-14	$42.50	$42.95	$41.70	$41.95	$36.12	1,552,905
2016-12-13	$42.90	$43.55	$42.40	$42.75	$36.81	4,304,537
2016-12-12	$45.00	$45.45	$43.76	$44.00	$37.89	521,667
2016-12-09	$45.15	$45.40	$44.38	$45.30	$39.01	618,166
2016-12-08	$44.25	$45.50	$44.10	$45.20	$38.92	728,622
2016-12-07	$44.00	$44.18	$42.85	$44.10	$37.98	481,699
2016-12-06	$42.85	$43.90	$42.50	$43.90	$37.80	646,331
2016-12-05	$41.80	$42.70	$41.80	$42.65	$36.73	439,548
2016-12-02	$41.70	$41.90	$41.23	$41.45	$35.69	299,298
2016-12-01	$41.55	$42.20	$41.45	$42.00	$36.17	802,421
2016-11-30	$40.70	$41.60	$40.30	$41.55	$35.58	645,619
2016-11-29	$40.30	$40.60	$39.75	$39.80	$34.08	756,963
2016-11-28	$41.30	$41.45	$39.98	$40.15	$34.38	570,506
2016-11-25	$41.80	$42.00	$41.15	$41.40	$35.45	165,548
2016-11-23	$41.50	$41.85	$41.25	$41.75	$35.75	467,777
2016-11-22	$41.35	$41.50	$40.65	$41.25	$35.32	575,873
2016-11-21	$41.30	$41.30	$40.50	$41.05	$35.15	528,980
2016-11-18	$40.30	$41.10	$40.00	$40.95	$35.06	911,089
2016-11-17	$39.10	$40.55	$39.05	$40.08	$34.31	906,664
2016-11-16	$39.25	$39.80	$38.85	$39.05	$33.44	722,925
2016-11-15	$38.85	$39.75	$37.90	$39.65	$33.95	841,475
2016-11-14	$38.90	$40.48	$38.50	$39.10	$33.48	832,051
2016-11-11	$37.45	$38.65	$37.25	$38.05	$32.58	988,314
2016-11-10	$36.95	$38.30	$36.45	$37.50	$32.11	865,439
2016-11-09	$34.60	$36.35	$34.55	$36.20	$31.00	808,934
2016-11-08	$33.85	$34.25	$33.40	$34.00	$29.11	487,564
2016-11-07	$33.10	$34.05	$33.05	$34.00	$29.11	606,993
2016-11-04	$32.30	$32.78	$32.00	$32.25	$27.61	560,796
2016-11-03	$32.40	$32.85	$32.25	$32.35	$27.70	383,420
2016-11-02	$33.15	$33.15	$32.13	$32.30	$27.66	397,891
2016-11-01	$33.80	$33.80	$32.85	$33.25	$28.47	399,586
2016-10-31	$33.30	$34.10	$32.90	$33.55	$28.73	768,583
2016-10-28	$33.47	$33.55	$33.06	$33.26	$28.48	269,077
2016-10-27	$33.68	$33.68	$33.16	$33.51	$28.69	409,559
2016-10-26	$33.50	$33.88	$33.33	$33.43	$28.62	383,437
2016-10-25	$33.82	$34.10	$33.49	$33.63	$28.80	332,231
2016-10-24	$33.83	$34.06	$33.76	$33.89	$29.02	389,800
2016-10-21	$33.22	$33.63	$33.05	$33.55	$28.73	329,377
2016-10-20	$33.80	$34.11	$33.52	$33.58	$28.75	621,081
2016-10-19	$32.31	$33.85	$32.15	$33.69	$28.85	712,086
2016-10-18	$32.57	$32.57	$32.08	$32.28	$27.64	682,063
2016-10-17	$32.58	$32.58	$31.94	$32.08	$27.47	431,085
2016-10-14	$32.48	$32.87	$32.40	$32.46	$27.79	360,507
2016-10-13	$32.75	$32.98	$31.73	$32.10	$27.49	590,061
2016-10-12	$33.07	$33.31	$32.92	$33.12	$28.36	292,011
2016-10-11	$33.13	$33.35	$32.85	$33.03	$28.28	407,711
2016-10-10	$33.03	$33.39	$32.85	$33.13	$28.37	268,539
2016-10-07	$32.90	$33.08	$32.29	$32.76	$28.05	735,617
2016-10-06	$33.05	$33.19	$32.80	$32.88	$28.15	473,866
2016-10-05	$32.39	$33.35	$32.17	$33.06	$28.31	712,876
2016-10-04	$32.28	$32.32	$31.91	$32.12	$27.50	595,300
2016-10-03	$32.15	$32.44	$31.96	$32.21	$27.58	515,872
2016-09-30	$31.77	$32.60	$31.67	$32.43	$27.77	545,774
2016-09-29	$32.15	$32.35	$31.55	$31.67	$27.12	401,928
2016-09-28	$31.69	$32.07	$31.45	$32.05	$27.44	436,439
2016-09-27	$31.25	$31.58	$31.18	$31.54	$27.01	489,068
2016-09-26	$31.72	$31.74	$31.16	$31.26	$26.77	542,276
2016-09-23	$31.90	$32.52	$31.90	$31.96	$27.37	594,636
2016-09-22	$31.81	$32.11	$31.74	$32.05	$27.44	719,212
2016-09-21	$31.62	$31.75	$31.34	$31.60	$27.06	609,619
2016-09-20	$31.86	$31.86	$31.39	$31.40	$26.89	472,411
2016-09-19	$31.13	$31.76	$31.12	$31.62	$27.07	871,008
2016-09-16	$31.74	$31.95	$31.37	$31.64	$27.09	935,861
2016-09-15	$31.97	$32.30	$31.84	$32.06	$27.45	416,391
2016-09-14	$32.01	$32.22	$31.80	$31.95	$27.36	581,530
2016-09-13	$31.91	$32.57	$31.77	$32.03	$27.43	990,864
2016-09-12	$31.93	$32.28	$31.61	$32.26	$27.62	793,651
2016-09-09	$32.69	$32.94	$32.33	$32.34	$27.69	639,824
2016-09-08	$32.49	$32.88	$32.38	$32.78	$28.07	436,399
2016-09-07	$32.27	$32.69	$32.25	$32.55	$27.87	499,759
2016-09-06	$32.61	$32.76	$32.01	$32.31	$27.66	612,315
2016-09-02	$32.04	$32.61	$31.82	$32.59	$27.90	428,802
2016-09-01	$32.41	$32.65	$31.71	$32.08	$27.47	564,745
2016-08-31	$32.48	$32.67	$32.12	$32.63	$27.73	846,554
2016-08-30	$32.33	$32.50	$32.13	$32.48	$27.60	354,694
2016-08-29	$31.93	$32.38	$31.82	$32.34	$27.48	622,009
2016-08-26	$31.68	$31.93	$31.48	$31.86	$27.08	420,849
2016-08-25	$31.36	$31.68	$31.26	$31.66	$26.91	320,801
2016-08-24	$31.47	$31.66	$31.10	$31.46	$26.74	249,907
2016-08-23	$31.57	$31.69	$31.37	$31.45	$26.73	446,287
2016-08-22	$31.34	$31.64	$31.13	$31.36	$26.65	394,136
2016-08-19	$31.37	$31.65	$31.23	$31.34	$26.64	613,968
2016-08-18	$31.32	$31.63	$31.26	$31.51	$26.78	501,250
2016-08-17	$30.80	$31.41	$30.80	$31.34	$26.64	1,015,053
2016-08-16	$30.58	$31.05	$30.18	$30.80	$26.18	677,861
2016-08-15	$30.47	$30.82	$30.47	$30.72	$26.11	589,019
2016-08-12	$30.12	$30.52	$29.86	$30.39	$25.83	886,720
2016-08-11	$30.34	$30.45	$30.13	$30.28	$25.73	462,092
2016-08-10	$30.56	$30.66	$30.07	$30.19	$25.66	503,590
2016-08-09	$30.38	$30.71	$30.08	$30.66	$26.06	626,499
2016-08-08	$30.40	$30.59	$30.13	$30.38	$25.82	622,560
2016-08-05	$29.16	$30.29	$29.03	$30.24	$25.70	1,055,628
2016-08-04	$28.54	$29.01	$28.46	$28.78	$24.46	663,896
2016-08-03	$28.25	$28.80	$28.18	$28.64	$24.34	1,086,341
2016-08-02	$28.50	$28.65	$28.04	$28.22	$23.98	648,269
2016-08-01	$29.08	$29.21	$28.39	$28.41	$24.14	1,285,823
2016-07-29	$29.39	$29.71	$28.96	$28.99	$24.64	853,960
2016-07-28	$29.67	$29.73	$29.26	$29.53	$25.10	870,915
2016-07-27	$29.85	$30.47	$29.69	$29.72	$25.26	902,543
2016-07-26	$29.53	$29.98	$29.36	$29.79	$25.32	746,161
2016-07-25	$29.92	$30.00	$29.49	$29.55	$25.11	1,025,766
2016-07-22	$29.75	$30.00	$29.49	$29.93	$25.44	926,466
2016-07-21	$28.50	$29.95	$28.50	$29.40	$24.99	2,275,013
2016-07-20	$28.12	$28.12	$27.69	$27.81	$23.64	903,395
2016-07-19	$27.62	$28.35	$27.60	$28.10	$23.88	885,713
2016-07-18	$27.82	$27.89	$27.55	$27.63	$23.48	304,593
2016-07-15	$27.90	$27.95	$27.63	$27.78	$23.61	659,962
2016-07-14	$27.75	$27.90	$27.53	$27.67	$23.52	421,897
2016-07-13	$27.57	$27.60	$27.07	$27.27	$23.18	447,009
2016-07-12	$27.08	$27.57	$26.92	$27.43	$23.31	505,904
2016-07-11	$26.48	$26.75	$26.35	$26.66	$22.66	550,998
2016-07-08	$26.07	$26.40	$25.89	$26.21	$22.28	1,031,323
2016-07-07	$25.24	$25.73	$25.24	$25.61	$21.77	610,968
2016-07-06	$24.70	$25.28	$24.49	$25.16	$21.38	467,241
2016-07-05	$25.38	$25.40	$24.65	$24.93	$21.19	375,988
2016-07-01	$25.89	$26.15	$25.45	$25.74	$21.88	594,120
2016-06-30	$25.81	$26.11	$25.40	$26.11	$22.19	694,300
2016-06-29	$25.13	$25.59	$24.95	$25.51	$21.68	689,968
2016-06-28	$24.37	$24.76	$24.14	$24.71	$21.00	716,103
2016-06-27	$24.75	$24.77	$23.78	$23.88	$20.30	742,718
2016-06-24	$25.65	$26.12	$25.15	$25.16	$21.38	1,247,364
2016-06-23	$26.70	$27.21	$26.70	$27.18	$23.10	688,409
2016-06-22	$26.05	$26.53	$26.05	$26.20	$22.27	685,082
2016-06-21	$26.27	$26.27	$25.78	$26.03	$22.12	504,785
2016-06-20	$26.46	$26.87	$26.14	$26.18	$22.25	427,013
2016-06-17	$25.67	$26.20	$25.38	$25.94	$22.05	2,167,563
2016-06-16	$25.41	$25.72	$25.23	$25.58	$21.74	1,157,734
2016-06-15	$25.05	$25.96	$24.82	$25.61	$21.77	828,032
2016-06-14	$25.45	$25.88	$24.90	$25.03	$21.27	660,022
2016-06-13	$25.90	$26.15	$25.61	$25.64	$21.79	552,597
2016-06-10	$26.26	$26.43	$25.97	$26.15	$22.22	469,037
2016-06-09	$26.52	$26.76	$26.09	$26.60	$22.61	600,112
2016-06-08	$26.62	$26.85	$26.54	$26.76	$22.74	425,636
2016-06-07	$26.66	$26.74	$26.27	$26.66	$22.66	719,545
2016-06-06	$26.15	$26.77	$26.15	$26.60	$22.61	776,275
2016-06-03	$26.44	$26.44	$25.25	$26.09	$22.17	653,494
2016-06-02	$26.82	$26.85	$26.36	$26.80	$22.78	687,218
2016-06-01	$27.17	$27.33	$26.84	$27.19	$22.90	896,227
2016-05-31	$27.66	$27.84	$27.34	$27.49	$23.16	440,710
2016-05-27	$27.36	$27.65	$27.28	$27.50	$23.16	454,430
2016-05-26	$27.53	$27.58	$27.29	$27.39	$23.07	602,195
2016-05-25	$27.02	$27.55	$27.02	$27.44	$23.11	429,656
2016-05-24	$26.43	$27.01	$26.26	$26.93	$22.68	488,377
2016-05-23	$26.38	$26.61	$26.01	$26.26	$22.12	446,586
2016-05-20	$26.14	$26.67	$26.14	$26.53	$22.35	476,387
2016-05-19	$26.30	$26.98	$25.72	$26.02	$21.92	481,846
2016-05-18	$25.32	$26.78	$25.29	$26.49	$22.31	808,253
2016-05-17	$25.47	$25.97	$25.17	$25.32	$21.33	399,409
2016-05-16	$25.11	$25.60	$24.93	$25.52	$21.50	363,923
2016-05-13	$25.55	$25.98	$24.81	$24.95	$21.02	348,756
2016-05-12	$25.83	$26.14	$25.31	$25.63	$21.59	517,264
2016-05-11	$25.57	$25.91	$25.36	$25.61	$21.57	361,911
2016-05-10	$25.19	$25.69	$24.61	$25.60	$21.56	444,248
2016-05-09	$25.07	$25.37	$24.76	$24.94	$21.01	469,486
2016-05-06	$24.23	$24.67	$24.19	$24.58	$20.70	369,000
2016-05-05	$24.89	$25.00	$24.22	$24.43	$20.58	749,365
2016-05-04	$24.93	$25.58	$24.42	$24.64	$20.76	545,823
2016-05-03	$25.55	$25.55	$25.01	$25.09	$21.13	466,328
2016-05-02	$26.14	$26.29	$25.53	$25.87	$21.79	624,612
2016-04-29	$25.96	$26.40	$25.70	$25.97	$21.88	641,833
2016-04-28	$25.86	$26.27	$25.59	$25.99	$21.89	494,146
2016-04-27	$25.93	$26.25	$25.43	$26.00	$21.90	552,845
2016-04-26	$25.97	$26.19	$25.60	$26.04	$21.93	713,843
2016-04-25	$26.06	$26.18	$25.53	$25.83	$21.76	604,447
2016-04-22	$25.95	$26.34	$25.70	$26.09	$21.98	696,226
2016-04-21	$26.38	$26.76	$25.59	$25.77	$21.71	897,596
2016-04-20	$24.75	$26.25	$22.96	$26.19	$22.06	1,313,851
2016-04-19	$24.90	$25.35	$24.84	$25.26	$21.28	469,366
2016-04-18	$24.36	$25.20	$24.30	$24.83	$20.92	526,063
2016-04-15	$24.81	$25.21	$24.44	$24.66	$20.77	545,232
2016-04-14	$24.45	$25.19	$24.44	$24.77	$20.86	491,014
2016-04-13	$23.49	$24.90	$23.47	$24.54	$20.67	815,186
2016-04-12	$22.70	$23.38	$22.66	$23.29	$19.62	541,393
2016-04-11	$22.48	$23.18	$22.47	$22.63	$19.06	666,766
2016-04-08	$22.35	$22.87	$22.10	$22.29	$18.78	567,748
2016-04-07	$22.41	$22.66	$21.93	$22.03	$18.56	1,010,603
2016-04-06	$22.51	$22.79	$22.28	$22.66	$19.09	738,083
2016-04-05	$22.45	$22.86	$22.29	$22.47	$18.93	782,394
2016-04-04	$22.73	$23.02	$22.42	$22.74	$19.15	563,489
2016-04-01	$22.70	$22.85	$22.16	$22.69	$19.11	759,127
2016-03-31	$22.81	$23.26	$22.47	$22.96	$19.34	854,113
2016-03-30	$22.91	$23.36	$22.73	$22.87	$19.26	646,131
2016-03-29	$20.32	$23.02	$20.01	$22.85	$19.25	1,913,074
2016-03-28	$23.87	$24.00	$23.48	$23.68	$19.95	364,152
2016-03-24	$23.50	$23.78	$23.02	$23.77	$20.02	335,077
2016-03-23	$24.29	$24.34	$23.73	$23.73	$19.99	428,448
2016-03-22	$24.15	$24.44	$23.77	$24.37	$20.53	416,648
2016-03-21	$24.59	$24.92	$23.82	$24.33	$20.49	1,140,960
2016-03-18	$24.69	$25.56	$24.39	$24.76	$20.86	2,310,047
2016-03-17	$23.77	$24.69	$23.52	$24.56	$20.69	1,141,635
2016-03-16	$24.04	$24.50	$23.46	$23.82	$20.06	1,227,497
2016-03-15	$24.91	$24.91	$23.97	$24.21	$20.39	931,158
2016-03-14	$25.21	$25.57	$24.81	$25.15	$21.18	460,218
2016-03-11	$24.95	$25.33	$24.82	$25.30	$21.31	508,773
2016-03-10	$24.74	$25.17	$23.98	$24.64	$20.76	676,222
2016-03-09	$25.18	$25.51	$24.27	$24.40	$20.55	539,835
2016-03-08	$25.34	$25.57	$24.76	$24.96	$21.02	547,232
2016-03-07	$25.43	$25.84	$25.29	$25.60	$21.56	538,627
2016-03-04	$25.14	$25.66	$25.13	$25.50	$21.48	657,312
2016-03-03	$24.81	$25.55	$24.76	$25.00	$21.06	1,095,297
2016-03-02	$23.58	$24.82	$23.32	$24.81	$20.90	1,025,876
2016-03-01	$23.25	$24.10	$23.04	$23.83	$19.88	729,793
2016-02-29	$23.63	$23.81	$23.05	$23.07	$19.25	681,020
2016-02-26	$23.06	$23.86	$22.81	$23.69	$19.76	729,123
2016-02-25	$22.93	$23.16	$22.13	$22.71	$18.95	999,208
2016-02-24	$22.80	$22.98	$22.06	$22.93	$19.13	558,621
2016-02-23	$24.01	$24.01	$22.73	$23.10	$19.27	685,436
2016-02-22	$23.74	$24.11	$23.44	$24.03	$20.05	919,372
2016-02-19	$23.22	$23.70	$23.13	$23.41	$19.53	480,320
2016-02-18	$23.99	$24.27	$23.35	$23.46	$19.57	537,353
2016-02-17	$24.21	$24.43	$23.49	$23.87	$19.91	677,585
2016-02-16	$23.90	$24.44	$23.45	$24.07	$20.08	562,483
2016-02-12	$22.49	$23.52	$22.37	$23.45	$19.56	647,232
2016-02-11	$22.37	$22.49	$21.62	$22.06	$18.40	828,596
2016-02-10	$22.98	$23.75	$22.89	$22.94	$19.14	503,172
2016-02-09	$22.61	$23.28	$22.52	$22.80	$19.02	1,069,122
2016-02-08	$23.01	$23.34	$22.35	$22.99	$19.18	1,090,191
2016-02-05	$23.78	$24.14	$23.43	$23.49	$19.60	776,264
2016-02-04	$23.61	$24.42	$23.30	$23.70	$19.77	761,013
2016-02-03	$23.50	$24.53	$22.17	$23.58	$19.67	886,801
2016-02-02	$23.38	$23.68	$22.81	$23.13	$19.30	685,493
2016-02-01	$23.92	$24.02	$23.40	$23.75	$19.81	739,377
2016-01-29	$23.48	$23.96	$22.85	$23.96	$19.99	1,136,791
2016-01-28	$22.69	$23.73	$22.69	$23.33	$19.46	992,543
2016-01-27	$21.98	$23.06	$21.71	$22.42	$18.70	1,055,786
2016-01-26	$21.01	$22.37	$21.01	$22.19	$18.51	1,229,099
2016-01-25	$22.07	$22.19	$21.04	$21.08	$17.59	1,326,284
2016-01-22	$21.30	$22.39	$21.29	$22.29	$18.60	1,848,494
2016-01-21	$21.05	$21.64	$20.85	$20.87	$17.41	1,427,399
2016-01-20	$21.16	$21.41	$20.25	$21.17	$17.66	1,019,343
2016-01-19	$22.06	$22.37	$21.47	$21.59	$18.01	1,111,928
2016-01-15	$21.80	$22.49	$21.11	$21.83	$18.21	844,582
2016-01-14	$22.10	$22.65	$21.48	$22.40	$18.69	865,799
2016-01-13	$23.17	$23.29	$21.82	$21.96	$18.32	921,599
2016-01-12	$23.68	$23.73	$22.57	$23.14	$19.30	856,891
2016-01-11	$23.69	$24.11	$23.42	$23.45	$19.56	1,136,816
2016-01-08	$24.27	$24.39	$23.59	$23.62	$19.71	1,143,494
2016-01-07	$24.54	$24.60	$23.90	$24.13	$20.13	2,207,026
2016-01-06	$24.72	$25.29	$24.45	$24.69	$20.60	1,106,053
2016-01-05	$24.88	$25.39	$24.75	$25.18	$21.01	1,068,330
2016-01-04	$24.90	$25.23	$24.59	$24.90	$20.77	1,715,921
2015-12-31	$25.10	$25.44	$25.02	$25.17	$21.00	879,912
2015-12-30	$25.29	$25.54	$25.14	$25.31	$21.12	671,384
2015-12-29	$25.47	$25.77	$25.20	$25.44	$21.22	621,087
2015-12-28	$25.15	$25.45	$24.81	$25.22	$21.04	771,781
2015-12-24	$25.38	$25.51	$25.25	$25.27	$21.08	308,649
2015-12-23	$24.84	$25.53	$24.61	$25.28	$21.09	1,077,598
2015-12-22	$24.36	$24.78	$23.96	$24.77	$20.66	1,121,313
2015-12-21	$23.95	$24.60	$23.83	$24.30	$20.27	1,318,465
2015-12-18	$23.67	$24.54	$23.35	$24.05	$20.06	5,443,275
2015-12-17	$24.97	$25.34	$24.01	$24.08	$20.09	962,832
2015-12-16	$24.73	$25.01	$24.15	$24.90	$20.77	1,128,692
2015-12-15	$24.77	$24.99	$24.33	$24.52	$20.46	1,087,077
2015-12-14	$24.90	$25.28	$24.18	$24.59	$20.51	1,225,858
2015-12-11	$25.15	$25.15	$24.46	$25.08	$20.92	1,324,079
2015-12-10	$25.16	$25.67	$24.94	$25.59	$21.35	909,772
2015-12-09	$24.95	$25.84	$24.95	$25.22	$21.04	1,060,940
2015-12-08	$26.03	$26.30	$25.37	$25.47	$21.25	1,016,832
2015-12-07	$27.45	$27.96	$26.42	$26.52	$22.12	818,447
2015-12-04	$27.67	$27.96	$27.42	$27.62	$23.04	876,034
2015-12-03	$28.14	$28.30	$27.61	$27.68	$23.09	839,928
2015-12-02	$28.96	$29.10	$27.76	$27.87	$23.25	970,302
2015-12-01	$29.30	$29.42	$28.70	$29.11	$24.08	648,114
2015-11-30	$29.30	$29.34	$28.99	$29.12	$24.09	507,227
2015-11-27	$29.36	$29.36	$28.85	$29.14	$24.10	159,958
2015-11-25	$29.30	$29.46	$29.06	$29.34	$24.27	240,968
2015-11-24	$28.75	$29.48	$28.73	$29.38	$24.30	350,314
2015-11-23	$28.89	$29.21	$28.80	$29.00	$23.99	225,474
2015-11-20	$28.75	$29.10	$28.71	$28.90	$23.90	279,093
2015-11-19	$28.91	$29.13	$28.53	$28.73	$23.76	365,121
2015-11-18	$28.80	$29.04	$28.38	$29.00	$23.99	513,363
2015-11-17	$28.93	$29.09	$28.57	$28.66	$23.71	380,700
2015-11-16	$28.19	$28.81	$28.08	$28.76	$23.79	356,886
2015-11-13	$28.60	$28.84	$28.16	$28.29	$23.40	536,366
2015-11-12	$29.44	$29.50	$28.60	$28.78	$23.81	606,764
2015-11-11	$30.46	$30.61	$29.63	$29.75	$24.61	526,524
2015-11-10	$29.79	$30.36	$29.76	$30.36	$25.11	554,130
2015-11-09	$30.09	$30.96	$29.55	$29.92	$24.75	511,492
2015-11-06	$29.67	$30.82	$28.92	$30.10	$24.90	736,979
2015-11-05	$28.80	$29.77	$28.76	$29.44	$24.35	560,091
2015-11-04	$28.86	$28.98	$28.50	$28.88	$23.89	365,185
2015-11-03	$28.43	$29.10	$28.34	$28.76	$23.79	668,847
2015-11-02	$27.58	$28.64	$27.56	$28.40	$23.49	667,029
2015-10-30	$28.01	$28.09	$27.32	$27.60	$22.83	527,257
2015-10-29	$27.96	$28.50	$27.80	$27.97	$23.14	555,357
2015-10-28	$26.73	$27.90	$26.73	$27.84	$23.03	1,497,673
2015-10-27	$26.90	$27.05	$26.41	$26.65	$22.04	552,735
2015-10-26	$26.91	$27.47	$26.60	$26.94	$22.28	665,256
2015-10-23	$27.21	$27.80	$26.63	$27.06	$22.38	631,868
2015-10-22	$26.66	$27.24	$26.57	$26.81	$22.18	591,532
2015-10-21	$27.23	$27.32	$26.43	$26.46	$21.89	543,546
2015-10-20	$26.92	$27.26	$26.77	$27.17	$22.47	688,284
2015-10-19	$26.57	$27.09	$26.55	$26.85	$22.21	283,584
2015-10-16	$27.23	$27.39	$26.47	$26.78	$22.15	668,782
2015-10-15	$26.85	$27.22	$26.70	$27.21	$22.51	508,401
2015-10-14	$27.36	$27.49	$26.60	$26.73	$22.11	477,024
2015-10-13	$27.82	$28.05	$27.47	$27.49	$22.74	386,474
2015-10-12	$27.88	$28.14	$27.60	$27.90	$23.08	591,063
2015-10-09	$28.08	$28.35	$27.77	$27.86	$23.04	530,750
2015-10-08	$27.84	$28.06	$27.61	$28.05	$23.20	1,122,446
2015-10-07	$27.69	$28.04	$27.40	$27.98	$23.14	737,979
2015-10-06	$27.52	$27.57	$27.25	$27.47	$22.72	658,785
2015-10-05	$27.05	$27.51	$27.00	$27.47	$22.72	976,508
2015-10-02	$26.64	$26.89	$25.80	$26.86	$22.22	719,689
2015-10-01	$27.06	$27.23	$26.45	$27.10	$22.42	774,231
2015-09-30	$27.12	$27.29	$26.93	$27.05	$22.37	693,755
2015-09-29	$26.88	$27.14	$26.67	$26.75	$22.13	624,901
2015-09-28	$27.01	$27.34	$26.81	$26.84	$22.20	401,361
2015-09-25	$27.58	$27.82	$27.12	$27.17	$22.47	602,644
2015-09-24	$26.66	$27.30	$26.51	$27.24	$22.53	970,021
2015-09-23	$27.16	$27.32	$26.78	$26.90	$22.25	479,398
2015-09-22	$26.93	$27.18	$26.75	$27.09	$22.41	270,042
2015-09-21	$27.25	$27.61	$26.97	$27.35	$22.62	356,836
2015-09-18	$27.03	$27.09	$26.66	$26.98	$22.32	961,685
2015-09-17	$28.32	$28.50	$27.38	$27.63	$22.85	551,606
2015-09-16	$27.98	$28.32	$27.70	$28.26	$23.37	458,877
2015-09-15	$27.84	$28.19	$27.84	$28.03	$23.18	551,801
2015-09-14	$27.50	$27.82	$27.34	$27.73	$22.94	409,422
2015-09-11	$27.63	$27.66	$27.26	$27.50	$22.75	483,917
2015-09-10	$27.48	$28.07	$27.37	$27.86	$23.04	591,589
2015-09-09	$28.14	$28.36	$27.45	$27.52	$22.76	355,103
2015-09-08	$27.55	$27.93	$27.21	$27.89	$23.07	433,870

Hancock Whitney Corp (HWC) Exchange: NASDAQ