Swisscom AG (SCMWY) Stock

Data as of May 6, 2024

$57.07 ($-0.04) -0.06%

Swisscom AG - Daily Information

Click for more stock information on Swisscom AG.

Daily Information	Data
Date	May 6, 2024
Open	$57.00
Previous Close	$57.07
High	$57.07
Low	$56.60
Adjusted Open	$57.00
Previous Adjusted Close	$57.07
Adjusted High	$57.07
Adjusted Low	$56.60

About Swisscom AG (SCMWY)

Swisscom AG is a Switzerland-based holding company which offers telecommunication services primarily in Switzerland and Italy. The Company's main divisions are Residential Customers, Small and Medium-Sized Enterprises, Corporate Business, Wholesale, and the Network & IT. The Residential Customers division provides broadband Internet access, serves Swisscom television (TV) subscribers and also combines telephone, data traffic, handset sales and directories. The Small and Medium-Sized Enterprises division offers fixed-line and mobile communications, Internet and data services, as well as maintenance of Information Technology infrastructures. The Corporate Business focuses on hosting, security services and network integration. The Wholesale division offers wholesale services for Swiss telecoms providers. The Network & IT builds and maintains the Company's nationwide fixed network and mobile communications infrastructure. The Company operates numerous subsidiaries and affiliated companies.

Invest in Swisscom AG (SCMWY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Historical Stock Data for Swisscom AG (SCMWY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$57.00	$57.07	$56.60	$57.07	$57.07	50,791
2024-04-11	$57.23	$57.29	$56.70	$57.11	$57.11	15,890
2024-04-10	$56.69	$57.10	$56.69	$57.10	$57.10	31,929
2024-04-09	$57.40	$57.79	$57.36	$57.55	$57.55	48,128
2024-04-08	$57.29	$57.72	$57.16	$57.22	$57.22	43,552
2024-04-05	$57.81	$58.13	$57.77	$57.77	$57.77	20,285
2024-04-04	$58.23	$58.54	$58.13	$58.32	$58.32	11,321
2024-04-03	$57.61	$58.32	$57.61	$57.73	$57.73	30,564
2024-04-02	$57.69	$57.95	$57.36	$57.73	$57.73	30,354
2024-04-01	$61.75	$62.39	$60.90	$61.42	$58.88	6,806
2024-03-28	$61.32	$61.74	$60.96	$61.42	$61.42	6,806
2024-03-27	$61.65	$61.78	$61.10	$61.78	$61.78	7,308
2024-03-26	$60.43	$61.11	$60.43	$60.86	$58.50	22,935
2024-03-25	$59.84	$60.25	$59.64	$60.01	$60.01	14,430
2024-03-22	$60.03	$60.17	$59.37	$59.84	$59.84	10,426
2024-03-21	$59.91	$59.91	$59.28	$59.90	$59.90	7,308
2024-03-20	$59.43	$60.11	$59.43	$60.02	$60.02	16,775
2024-03-19	$59.54	$59.90	$59.39	$59.78	$59.78	17,790
2024-03-18	$59.66	$59.66	$59.24	$59.60	$59.60	5,606
2024-03-15	$59.83	$60.21	$59.65	$59.99	$59.99	18,716
2024-03-14	$57.12	$57.47	$56.90	$57.45	$57.45	7,742
2024-03-13	$57.78	$57.98	$57.49	$57.77	$57.77	16,579
2024-03-12	$58.24	$58.24	$57.61	$58.06	$58.06	23,434
2024-03-11	$58.14	$58.41	$57.73	$58.37	$58.37	14,817
2024-03-08	$57.87	$58.20	$57.64	$58.19	$58.19	12,448
2024-03-07	$58.18	$58.40	$57.70	$58.16	$58.16	11,182
2024-03-06	$57.88	$57.90	$57.50	$57.64	$57.64	15,181
2024-03-05	$57.11	$57.65	$57.11	$57.47	$57.47	40,732
2024-03-04	$57.16	$57.54	$56.81	$57.27	$57.27	36,021
2024-03-01	$57.05	$57.29	$56.68	$57.29	$57.29	15,634
2024-02-29	$57.52	$57.60	$57.16	$57.33	$57.33	19,220
2024-02-28	$57.14	$57.34	$57.14	$57.20	$57.20	14,849
2024-02-27	$57.92	$58.40	$57.74	$58.40	$58.40	14,782
2024-02-26	$58.51	$58.60	$57.81	$57.82	$57.82	12,828
2024-02-23	$58.27	$58.92	$57.85	$58.92	$58.92	6,969
2024-02-22	$59.02	$59.02	$58.31	$58.66	$58.66	19,322
2024-02-21	$59.00	$59.21	$58.44	$58.60	$58.60	30,535
2024-02-20	$59.13	$59.38	$58.84	$59.37	$59.37	10,909
2024-02-16	$58.22	$58.38	$57.87	$58.38	$58.38	6,595
2024-02-15	$57.99	$58.05	$57.31	$57.85	$57.85	9,545
2024-02-14	$56.80	$57.24	$56.51	$56.51	$56.51	20,068
2024-02-13	$56.67	$56.87	$55.92	$56.66	$56.66	13,612
2024-02-12	$56.73	$57.19	$56.50	$56.58	$56.58	13,951
2024-02-09	$56.65	$57.11	$56.48	$56.84	$56.84	8,539
2024-02-08	$57.17	$57.60	$56.96	$57.60	$57.60	8,883
2024-02-07	$57.55	$57.92	$57.14	$57.51	$57.51	5,897
2024-02-06	$57.99	$58.74	$57.87	$58.12	$58.12	8,884
2024-02-05	$58.20	$58.59	$58.20	$58.40	$58.40	8,997
2024-02-02	$59.34	$59.54	$58.88	$58.94	$58.94	5,068
2024-02-01	$59.21	$59.66	$59.21	$59.54	$59.54	2,797
2024-01-31	$60.25	$60.25	$59.77	$59.95	$59.95	4,597
2024-01-30	$59.93	$60.07	$59.53	$59.53	$59.53	6,443
2024-01-29	$60.06	$60.33	$59.73	$60.33	$60.33	3,657
2024-01-26	$60.40	$60.79	$60.23	$60.79	$60.79	3,656
2024-01-25	$59.23	$59.91	$59.23	$59.91	$59.91	2,494
2024-01-24	$60.04	$60.04	$59.38	$59.38	$59.38	5,119
2024-01-23	$59.43	$59.44	$59.12	$59.44	$59.44	3,546
2024-01-22	$59.47	$59.90	$59.01	$59.90	$59.90	14,685
2024-01-19	$58.48	$59.05	$58.16	$59.05	$59.05	3,848
2024-01-18	$58.54	$58.54	$58.10	$58.41	$58.41	8,568
2024-01-17	$58.89	$58.99	$58.49	$58.79	$58.79	5,167
2024-01-16	$59.66	$60.00	$59.38	$59.47	$59.47	6,076
2024-01-12	$60.24	$60.24	$59.89	$59.93	$59.93	5,002
2024-01-11	$59.46	$59.89	$59.32	$59.89	$59.89	4,353
2024-01-10	$59.54	$60.21	$59.54	$59.72	$59.72	3,669
2024-01-09	$59.88	$59.88	$59.35	$59.42	$59.42	15,082
2024-01-08	$60.64	$60.75	$60.57	$60.75	$60.75	6,540
2024-01-05	$60.56	$60.96	$60.34	$60.78	$60.78	2,855
2024-01-04	$60.99	$60.99	$60.72	$60.90	$60.90	5,810
2024-01-03	$60.42	$60.71	$60.36	$60.71	$60.71	5,439
2024-01-02	$58.70	$59.86	$58.70	$58.70	$58.70	3,964
2023-12-29	$60.20	$60.32	$60.02	$60.18	$60.18	6,110
2023-12-28	$60.31	$60.31	$59.60	$59.60	$59.60	4,668
2023-12-27	$59.66	$60.27	$59.66	$59.98	$59.98	8,794
2023-12-26	$59.41	$59.81	$59.41	$59.79	$59.79	4,619
2023-12-22	$59.66	$59.66	$59.37	$59.42	$59.42	7,969
2023-12-21	$59.06	$59.23	$59.01	$59.15	$59.15	13,672
2023-12-20	$58.96	$59.10	$58.66	$58.66	$58.66	8,487
2023-12-19	$59.06	$59.06	$58.53	$58.98	$58.98	5,308
2023-12-18	$59.08	$59.08	$58.84	$58.95	$58.95	5,927
2023-12-15	$58.30	$58.30	$57.97	$57.97	$57.97	5,620
2023-12-14	$58.71	$59.01	$58.71	$58.84	$58.84	6,167
2023-12-13	$58.50	$58.82	$58.17	$58.71	$58.71	9,966
2023-12-12	$58.25	$58.36	$57.88	$58.30	$58.30	16,709
2023-12-11	$57.93	$57.95	$57.80	$57.91	$57.91	17,832
2023-12-08	$57.79	$57.90	$57.73	$57.76	$57.76	2,752
2023-12-07	$57.88	$58.24	$57.71	$58.23	$58.23	9,091
2023-12-06	$57.82	$58.12	$57.81	$57.86	$57.86	17,337
2023-12-05	$58.17	$58.17	$57.92	$57.92	$57.92	11,887
2023-12-04	$58.00	$58.20	$57.92	$58.03	$58.03	8,989
2023-12-01	$58.27	$58.78	$58.27	$58.69	$58.69	8,287
2023-11-30	$58.66	$58.87	$58.28	$58.28	$58.28	17,067
2023-11-29	$58.45	$58.63	$58.45	$58.51	$58.51	5,663
2023-11-28	$58.20	$58.55	$58.15	$58.41	$58.41	20,344
2023-11-27	$58.50	$58.53	$58.36	$58.40	$58.40	13,360
2023-11-24	$58.43	$58.53	$58.39	$58.53	$58.53	3,651
2023-11-22	$57.61	$57.93	$57.61	$57.89	$57.89	13,689
2023-11-21	$57.69	$57.89	$57.69	$57.84	$57.84	20,570
2023-11-20	$57.71	$57.96	$57.67	$57.80	$57.80	11,336
2023-11-17	$57.51	$57.65	$57.44	$57.45	$57.45	7,284
2023-11-16	$57.70	$57.73	$57.32	$57.41	$57.41	11,748
2023-11-15	$56.99	$57.05	$56.84	$56.94	$56.94	4,964
2023-11-14	$56.75	$57.16	$56.75	$57.11	$57.11	13,795
2023-11-13	$56.57	$56.84	$56.57	$56.68	$56.68	18,826
2023-11-10	$56.64	$56.90	$56.64	$56.90	$56.90	15,094
2023-11-09	$57.48	$57.61	$56.93	$57.01	$57.01	23,386
2023-11-08	$56.93	$57.37	$56.77	$56.83	$56.83	14,253
2023-11-07	$56.96	$57.24	$56.76	$56.98	$56.98	15,346
2023-11-06	$57.41	$57.83	$57.35	$57.59	$57.59	16,755
2023-11-03	$57.47	$57.47	$57.13	$57.13	$57.13	12,857
2023-11-02	$58.01	$58.01	$56.82	$56.96	$56.96	7,948
2023-11-01	$60.38	$60.72	$60.22	$60.72	$60.72	8,371
2023-10-31	$59.94	$60.10	$59.61	$59.79	$59.79	28,740
2023-10-30	$59.79	$59.98	$59.52	$59.52	$59.52	8,621
2023-10-27	$59.64	$59.83	$59.17	$59.19	$59.19	9,096
2023-10-26	$59.52	$59.62	$59.24	$59.24	$59.24	5,501
2023-10-25	$59.85	$60.12	$59.48	$59.52	$59.52	7,035
2023-10-24	$59.80	$60.16	$59.80	$60.07	$60.07	8,501
2023-10-23	$59.51	$60.09	$59.51	$60.09	$60.09	7,100
2023-10-20	$60.44	$60.64	$60.12	$60.62	$60.62	7,291
2023-10-19	$60.20	$60.61	$60.18	$60.37	$60.37	5,749
2023-10-18	$60.61	$60.97	$60.52	$60.52	$60.52	4,084
2023-10-17	$60.38	$60.69	$60.30	$60.53	$60.53	10,769
2023-10-16	$60.44	$60.77	$60.44	$60.65	$60.65	7,444
2023-10-13	$60.50	$60.81	$60.09	$60.59	$60.59	8,322
2023-10-12	$60.50	$60.50	$59.99	$60.10	$60.10	12,136
2023-10-11	$60.79	$61.04	$60.57	$60.79	$60.79	5,482
2023-10-10	$60.14	$60.35	$60.14	$60.25	$60.25	8,840
2023-10-09	$59.70	$60.15	$59.61	$60.11	$60.11	14,032
2023-10-06	$58.69	$59.67	$58.69	$59.67	$59.67	18,421
2023-10-05	$58.76	$59.02	$58.76	$58.97	$58.97	19,544
2023-10-04	$58.78	$58.88	$58.35	$58.76	$58.76	14,234
2023-10-03	$58.48	$58.60	$58.43	$58.58	$58.58	22,982
2023-10-02	$59.19	$59.19	$59.02	$59.08	$59.08	10,206
2023-09-29	$59.91	$59.91	$59.32	$59.34	$59.34	10,150
2023-09-28	$59.30	$59.35	$59.14	$59.33	$59.33	14,449
2023-09-27	$59.23	$59.28	$58.80	$59.06	$59.06	12,788
2023-09-26	$60.03	$60.16	$59.92	$59.94	$59.94	8,881
2023-09-25	$59.77	$60.03	$59.63	$59.70	$59.70	13,332
2023-09-22	$61.05	$61.05	$60.77	$60.86	$60.86	9,653
2023-09-21	$61.01	$61.48	$61.01	$61.32	$61.32	7,399
2023-09-20	$61.55	$61.68	$61.17	$61.34	$61.34	12,697
2023-09-19	$61.03	$61.15	$60.89	$61.15	$61.15	8,162
2023-09-18	$60.81	$61.28	$60.81	$61.04	$61.04	6,764
2023-09-15	$61.03	$61.11	$60.70	$61.07	$61.07	6,834
2023-09-14	$60.92	$61.38	$60.81	$60.87	$60.87	8,653
2023-09-13	$60.62	$60.99	$60.62	$60.85	$60.85	4,917
2023-09-12	$60.80	$60.95	$60.75	$60.84	$60.84	12,638
2023-09-11	$60.90	$60.95	$60.80	$60.91	$60.91	11,308
2023-09-08	$60.91	$60.91	$60.67	$60.67	$60.67	8,467
2023-09-07	$60.52	$60.58	$60.43	$60.58	$60.58	10,603
2023-09-06	$59.69	$60.21	$59.67	$59.82	$59.82	13,220
2023-09-05	$59.93	$59.93	$59.42	$59.47	$59.47	10,699
2023-09-01	$60.66	$60.71	$60.36	$60.41	$60.41	3,891
2023-08-31	$60.71	$60.95	$60.65	$60.93	$60.93	4,792
2023-08-30	$61.07	$61.19	$60.87	$61.01	$61.01	3,963
2023-08-29	$60.33	$60.82	$60.33	$60.81	$60.81	12,782
2023-08-28	$60.26	$60.36	$60.10	$60.12	$60.12	14,446
2023-08-25	$60.01	$60.16	$59.93	$60.16	$60.16	8,059
2023-08-24	$60.11	$60.12	$59.85	$59.93	$59.93	4,755
2023-08-23	$60.29	$60.49	$60.22	$60.41	$60.41	7,195
2023-08-22	$59.72	$60.14	$59.60	$59.60	$59.60	14,438
2023-08-21	$60.31	$60.46	$60.17	$60.46	$60.46	18,109
2023-08-18	$59.89	$60.07	$59.83	$59.83	$59.83	20,736
2023-08-17	$60.22	$60.41	$59.86	$59.90	$59.90	11,215
2023-08-16	$60.63	$61.18	$60.38	$60.38	$60.38	10,765
2023-08-15	$60.68	$60.80	$60.40	$60.40	$60.40	10,364
2023-08-14	$60.85	$61.59	$60.71	$60.81	$60.81	6,134
2023-08-11	$61.08	$61.19	$60.94	$61.19	$61.19	6,578
2023-08-10	$61.40	$61.57	$61.13	$61.57	$61.57	7,229
2023-08-09	$60.51	$60.91	$60.51	$60.91	$60.91	6,959
2023-08-08	$60.23	$60.45	$60.18	$60.38	$60.38	18,580
2023-08-07	$60.25	$60.63	$60.25	$60.34	$60.34	17,330
2023-08-04	$60.83	$60.87	$60.47	$60.47	$60.47	9,052
2023-08-03	$61.10	$61.47	$60.89	$61.26	$61.26	11,245
2023-08-02	$63.56	$64.12	$63.56	$64.12	$64.12	8,239
2023-08-01	$64.02	$64.30	$63.81	$64.30	$64.30	5,152
2023-07-31	$64.80	$64.80	$64.45	$64.52	$64.52	6,092
2023-07-28	$65.09	$65.16	$64.75	$64.78	$64.78	4,006
2023-07-27	$65.00	$65.28	$64.60	$65.28	$65.28	4,558
2023-07-26	$64.79	$65.31	$64.79	$65.27	$65.27	2,085
2023-07-25	$64.61	$65.03	$64.57	$65.03	$65.03	2,418
2023-07-24	$65.08	$65.08	$64.48	$64.82	$64.82	2,961
2023-07-21	$64.38	$65.12	$64.33	$65.12	$65.12	3,127
2023-07-20	$64.89	$64.90	$64.52	$64.61	$64.61	6,224
2023-07-19	$64.71	$64.81	$64.71	$64.72	$64.72	2,745
2023-07-18	$64.23	$64.66	$64.23	$64.66	$64.66	2,835
2023-07-17	$64.54	$65.18	$64.46	$65.18	$65.18	9,802
2023-07-14	$64.21	$64.97	$64.20	$64.97	$64.97	3,250
2023-07-13	$63.98	$64.43	$63.87	$64.43	$64.43	3,490
2023-07-12	$62.95	$63.63	$62.95	$63.63	$63.63	3,673
2023-07-11	$61.82	$62.08	$61.47	$61.98	$61.98	10,358
2023-07-10	$61.64	$61.80	$61.52	$61.69	$61.69	5,298
2023-07-07	$61.92	$62.33	$61.87	$62.33	$62.33	8,237
2023-07-06	$62.03	$62.65	$61.89	$62.65	$62.65	8,164
2023-07-05	$62.09	$62.55	$62.09	$62.55	$62.55	13,015
2023-07-03	$62.46	$62.75	$62.29	$62.58	$62.58	4,270
2023-06-30	$62.40	$63.02	$62.39	$63.02	$63.02	11,998
2023-06-29	$62.01	$62.56	$62.01	$62.56	$62.56	3,556
2023-06-28	$62.20	$62.33	$62.19	$62.19	$62.19	4,466
2023-06-27	$61.96	$62.33	$61.88	$62.32	$62.32	11,599
2023-06-26	$61.96	$62.17	$61.93	$62.10	$62.10	7,768
2023-06-23	$61.99	$62.09	$61.87	$61.87	$61.87	18,098
2023-06-22	$61.52	$61.66	$61.38	$61.66	$61.66	11,738
2023-06-21	$61.62	$62.03	$61.62	$61.88	$61.88	100,124
2023-06-20	$62.16	$62.28	$62.07	$62.28	$62.28	5,576
2023-06-16	$62.63	$63.21	$62.44	$62.69	$62.69	5,504
2023-06-15	$62.03	$62.83	$61.73	$62.52	$62.52	6,491
2023-06-14	$61.70	$61.76	$61.26	$61.26	$61.26	5,346
2023-06-13	$60.58	$60.76	$60.46	$60.48	$60.48	10,915
2023-06-12	$60.94	$60.94	$60.35	$60.46	$60.46	4,730
2023-06-09	$61.58	$62.36	$61.58	$61.74	$61.74	5,372
2023-06-08	$61.58	$61.98	$61.58	$61.98	$61.98	2,436
2023-06-07	$62.09	$62.12	$61.76	$62.08	$62.08	3,303
2023-06-06	$62.48	$63.11	$62.48	$63.11	$63.11	13,622
2023-06-05	$62.77	$63.40	$62.57	$62.87	$62.87	6,334
2023-06-02	$62.94	$63.08	$62.63	$62.80	$62.80	9,028
2023-06-01	$63.22	$63.68	$63.22	$63.49	$63.49	5,932
2023-05-31	$63.51	$63.54	$63.04	$63.54	$63.54	19,479
2023-05-30	$63.44	$63.61	$63.30	$63.30	$63.30	3,724
2023-05-26	$63.54	$63.54	$63.21	$63.41	$63.41	1,910
2023-05-25	$63.18	$63.61	$63.11	$63.61	$63.61	2,532
2023-05-24	$64.17	$64.57	$64.17	$64.44	$64.44	5,937
2023-05-23	$64.70	$64.75	$64.63	$64.66	$64.66	3,045
2023-05-22	$64.86	$65.09	$64.82	$64.99	$64.99	6,199
2023-05-19	$65.27	$65.27	$65.10	$65.10	$65.10	1,603
2023-05-18	$65.02	$65.02	$64.81	$64.90	$64.90	1,717
2023-05-17	$65.27	$65.34	$65.11	$65.24	$65.24	1,830
2023-05-16	$66.48	$66.48	$66.26	$66.26	$66.26	1,827
2023-05-15	$66.16	$66.47	$66.15	$66.47	$66.47	1,798
2023-05-12	$65.77	$66.05	$65.68	$65.68	$65.68	9,957
2023-05-11	$65.74	$66.34	$65.74	$66.34	$66.34	1,989
2023-05-10	$66.82	$66.89	$66.82	$66.85	$66.85	3,745
2023-05-09	$67.69	$68.04	$67.69	$68.04	$68.04	1,657
2023-05-08	$67.79	$67.79	$67.78	$67.78	$67.78	1,182
2023-05-05	$67.80	$68.00	$67.80	$68.00	$68.00	1,196
2023-05-04	$67.99	$68.40	$67.99	$68.40	$68.40	2,822
2023-05-03	$69.69	$70.04	$69.69	$69.87	$69.87	1,995
2023-05-02	$68.45	$68.95	$68.37	$68.95	$68.95	1,634
2023-05-01	$68.51	$68.69	$68.51	$68.53	$68.53	3,901
2023-04-28	$68.64	$68.81	$68.63	$68.63	$68.63	3,523
2023-04-27	$68.58	$68.87	$68.58	$68.87	$68.87	3,165
2023-04-26	$68.30	$68.38	$68.30	$68.36	$68.36	1,471
2023-04-25	$67.95	$67.95	$67.83	$67.83	$67.83	1,548
2023-04-24	$68.10	$68.18	$68.10	$68.18	$68.18	1,141
2023-04-21	$67.81	$67.97	$67.68	$67.97	$67.97	2,024
2023-04-20	$67.52	$67.68	$67.49	$67.68	$67.68	3,749
2023-04-19	$67.16	$67.26	$67.11	$67.25	$67.25	2,818
2023-04-18	$67.01	$67.26	$67.01	$67.26	$67.26	1,038
2023-04-17	$67.14	$67.56	$67.02	$67.02	$67.02	2,611
2023-04-14	$67.19	$67.55	$67.14	$67.25	$67.25	2,316
2023-04-13	$67.43	$67.75	$67.43	$67.71	$67.71	2,469
2023-04-12	$67.43	$67.67	$67.18	$67.39	$67.39	2,377
2023-04-11	$67.09	$67.40	$66.97	$67.01	$67.01	2,643
2023-04-10	$68.05	$68.05	$66.37	$66.61	$66.61	2,826
2023-04-06	$66.57	$67.30	$66.49	$67.30	$67.30	1,794
2023-04-05	$65.80	$66.04	$65.79	$65.98	$65.98	2,874
2023-04-04	$64.98	$65.35	$64.88	$65.35	$65.35	6,374
2023-04-03	$64.32	$64.79	$64.32	$64.55	$64.55	4,128
2023-03-31	$63.75	$64.00	$63.75	$64.00	$64.00	1,780
2023-03-30	$62.72	$62.84	$62.72	$62.78	$62.78	10,885
2023-03-29	$64.70	$65.43	$64.27	$64.43	$62.11	5,366
2023-03-28	$64.17	$65.04	$64.14	$64.72	$62.39	7,001
2023-03-27	$64.36	$64.93	$64.27	$64.93	$62.59	2,310
2023-03-24	$64.10	$64.18	$63.99	$64.18	$61.87	2,891
2023-03-23	$64.82	$64.82	$64.54	$64.54	$62.22	2,256
2023-03-22	$64.08	$64.56	$64.06	$64.47	$62.15	3,718
2023-03-21	$64.07	$64.14	$63.92	$64.13	$61.82	2,879
2023-03-20	$63.41	$63.88	$63.41	$63.88	$61.58	4,025
2023-03-17	$62.52	$63.30	$62.45	$63.30	$61.02	5,006
2023-03-16	$62.89	$63.76	$62.89	$63.41	$61.12	3,670
2023-03-15	$63.09	$63.34	$62.90	$63.02	$60.75	5,051
2023-03-14	$63.67	$63.67	$63.44	$63.54	$61.26	3,512
2023-03-13	$63.41	$64.07	$63.28	$63.53	$61.24	5,741
2023-03-10	$63.08	$63.68	$62.77	$63.18	$60.91	7,319
2023-03-09	$62.30	$62.89	$62.30	$62.62	$60.37	6,187
2023-03-08	$62.16	$62.42	$62.16	$62.30	$60.05	2,216
2023-03-07	$62.43	$62.43	$61.84	$61.84	$59.62	7,879
2023-03-06	$62.54	$63.18	$62.54	$63.18	$63.18	2,095
2023-03-03	$62.37	$62.83	$62.37	$62.66	$62.66	10,400
2023-03-02	$62.25	$62.64	$62.10	$62.59	$62.59	5,537
2023-03-01	$61.80	$62.15	$61.53	$62.14	$62.14	25,443
2023-02-28	$62.37	$62.41	$61.81	$62.31	$62.31	6,526
2023-02-27	$62.37	$62.75	$62.37	$62.54	$62.54	7,539
2023-02-24	$61.88	$62.00	$61.86	$62.00	$62.00	2,392
2023-02-23	$61.96	$62.27	$61.96	$62.27	$62.27	2,413
2023-02-22	$62.98	$63.00	$62.73	$62.74	$62.74	2,386
2023-02-21	$61.65	$61.95	$61.65	$61.84	$61.84	5,547
2023-02-17	$62.01	$62.36	$62.01	$62.36	$62.36	2,988
2023-02-16	$61.50	$62.16	$61.50	$62.16	$62.16	2,328
2023-02-15	$61.69	$62.17	$61.69	$61.97	$61.97	2,000
2023-02-14	$62.33	$62.33	$61.87	$62.00	$62.00	3,772
2023-02-13	$61.61	$61.98	$61.44	$61.54	$61.54	5,247
2023-02-10	$62.10	$62.53	$61.67	$61.67	$61.67	1,120
2023-02-09	$62.28	$62.34	$61.18	$62.34	$62.34	7,126
2023-02-08	$59.51	$59.90	$59.34	$59.60	$59.60	11,987
2023-02-07	$58.25	$59.10	$58.25	$58.95	$58.95	6,216
2023-02-06	$57.95	$58.36	$57.89	$58.36	$58.36	3,857
2023-02-03	$58.79	$58.79	$58.62	$58.79	$58.79	2,360
2023-02-02	$59.41	$59.45	$59.29	$59.34	$59.34	4,916
2023-02-01	$59.18	$60.10	$59.02	$60.10	$60.10	4,059
2023-01-31	$58.55	$59.05	$58.50	$58.95	$58.95	4,701
2023-01-30	$58.60	$59.15	$58.48	$58.60	$58.60	2,753
2023-01-27	$57.83	$58.46	$57.83	$58.22	$58.22	3,636
2023-01-26	$58.30	$58.48	$58.27	$58.48	$58.48	1,701
2023-01-25	$58.42	$59.06	$58.42	$58.91	$58.91	16,061
2023-01-24	$58.50	$59.19	$58.50	$59.19	$59.19	2,707
2023-01-23	$57.81	$58.69	$57.81	$58.69	$58.69	2,709
2023-01-20	$58.25	$58.60	$58.21	$58.60	$58.60	2,036
2023-01-19	$58.05	$58.79	$57.96	$58.33	$58.33	2,181
2023-01-18	$58.75	$58.95	$58.18	$58.19	$58.19	15,410
2023-01-17	$58.70	$59.11	$58.70	$58.75	$58.75	2,579
2023-01-13	$57.71	$58.31	$57.71	$58.17	$58.17	3,591
2023-01-12	$58.79	$58.95	$58.52	$58.52	$58.52	4,565
2023-01-11	$58.35	$58.35	$57.88	$58.08	$58.08	9,000
2023-01-10	$57.39	$57.99	$57.16	$57.99	$57.99	6,850
2023-01-09	$57.77	$57.85	$57.29	$57.69	$57.69	3,718
2023-01-06	$56.35	$57.42	$56.35	$57.42	$57.42	16,943
2023-01-05	$55.97	$56.50	$55.84	$56.50	$56.50	3,373
2023-01-04	$56.23	$56.35	$55.98	$55.98	$55.98	60,688
2023-01-03	$55.17	$55.36	$55.13	$55.21	$55.21	3,286
2022-12-30	$54.97	$55.03	$54.73	$54.92	$54.92	5,704
2022-12-29	$54.98	$55.36	$54.98	$55.30	$55.30	5,496
2022-12-28	$54.80	$54.80	$54.26	$54.34	$54.34	8,067
2022-12-27	$54.76	$55.26	$54.64	$54.64	$54.64	23,860
2022-12-23	$54.42	$54.65	$54.42	$54.51	$54.51	7,547
2022-12-22	$54.14	$54.55	$54.14	$54.51	$54.51	4,471
2022-12-21	$54.48	$54.68	$54.30	$54.36	$54.36	15,852
2022-12-20	$54.31	$54.48	$54.07	$54.07	$54.07	22,756
2022-12-19	$53.55	$53.79	$53.43	$53.59	$53.59	5,564
2022-12-16	$53.76	$53.76	$53.59	$53.64	$53.64	5,064
2022-12-15	$54.91	$55.40	$54.76	$54.95	$54.95	6,454
2022-12-14	$54.93	$55.34	$54.93	$55.16	$55.16	2,664
2022-12-13	$55.22	$55.22	$54.82	$55.00	$55.00	4,920
2022-12-12	$54.38	$54.56	$54.22	$54.52	$54.52	4,510
2022-12-09	$54.66	$55.03	$54.66	$54.89	$54.89	3,585
2022-12-08	$54.10	$54.48	$54.10	$54.48	$54.48	9,011
2022-12-07	$54.37	$54.37	$54.05	$54.13	$54.13	5,617
2022-12-06	$54.49	$54.61	$54.37	$54.55	$54.55	5,603
2022-12-05	$54.23	$54.32	$53.80	$53.80	$53.80	4,519
2022-12-02	$54.76	$54.76	$54.54	$54.62	$54.62	2,796
2022-12-01	$54.95	$55.63	$54.94	$55.08	$55.08	6,850
2022-11-30	$53.14	$53.99	$53.10	$53.93	$53.93	11,473
2022-11-29	$52.96	$53.29	$52.96	$53.03	$53.03	9,624
2022-11-28	$53.74	$53.91	$53.46	$53.54	$53.54	8,314
2022-11-25	$53.26	$53.26	$53.26	$53.26	$53.26	868
2022-11-23	$52.85	$53.26	$52.85	$53.26	$53.26	5,120
2022-11-22	$52.95	$53.01	$52.62	$52.76	$52.76	15,745
2022-11-21	$53.00	$53.06	$52.91	$52.98	$52.98	9,371
2022-11-18	$52.38	$52.60	$52.27	$52.60	$52.60	7,194
2022-11-17	$51.79	$52.02	$51.65	$52.02	$52.02	9,731
2022-11-16	$51.93	$52.18	$51.93	$52.18	$52.18	14,394
2022-11-15	$52.48	$52.48	$52.09	$52.29	$52.29	10,937
2022-11-14	$52.21	$52.58	$52.03	$52.39	$52.39	8,413
2022-11-11	$51.29	$52.39	$51.24	$52.03	$52.03	6,667
2022-11-10	$51.86	$52.03	$51.66	$51.96	$51.96	8,681
2022-11-09	$50.47	$50.86	$50.47	$50.73	$50.73	10,938
2022-11-08	$49.74	$50.02	$49.61	$49.69	$49.69	38,756
2022-11-07	$49.61	$50.40	$49.54	$49.95	$49.95	24,148
2022-11-04	$48.98	$49.39	$48.98	$49.21	$49.21	21,944
2022-11-03	$48.19	$48.31	$48.07	$48.09	$48.09	41,310
2022-11-02	$49.39	$50.24	$49.26	$49.34	$49.34	18,156
2022-11-01	$49.78	$49.78	$48.82	$48.93	$48.93	32,265
2022-10-31	$49.32	$49.76	$48.67	$49.27	$49.27	35,890
2022-10-28	$48.63	$49.16	$48.63	$48.95	$48.95	66,179
2022-10-27	$48.01	$48.45	$47.87	$48.26	$48.26	70,475
2022-10-26	$45.97	$46.52	$45.96	$46.31	$46.31	23,583
2022-10-25	$45.43	$45.84	$45.43	$45.79	$45.79	63,586
2022-10-24	$45.35	$45.66	$45.05	$45.28	$45.28	50,031
2022-10-21	$44.58	$45.12	$44.58	$45.07	$45.07	30,745
2022-10-20	$45.33	$45.55	$45.14	$45.26	$45.26	41,509
2022-10-19	$45.53	$45.67	$45.18	$45.29	$45.29	30,169
2022-10-18	$46.24	$46.24	$45.93	$46.08	$46.08	69,782
2022-10-17	$45.71	$45.92	$45.67	$45.77	$45.77	38,188
2022-10-14	$45.03	$45.11	$44.68	$44.69	$44.69	63,463
2022-10-13	$44.45	$45.01	$43.69	$44.76	$44.76	59,572
2022-10-12	$44.71	$44.90	$44.70	$44.70	$44.70	35,552
2022-10-11	$45.15	$46.29	$44.91	$45.11	$45.11	86,670
2022-10-10	$45.04	$45.39	$45.04	$45.25	$45.25	49,355
2022-10-07	$45.52	$45.54	$45.28	$45.30	$45.30	39,239
2022-10-06	$46.09	$46.21	$45.78	$45.83	$45.83	30,226
2022-10-05	$46.79	$47.18	$46.75	$46.99	$46.99	26,733
2022-10-04	$47.63	$48.37	$47.63	$48.22	$48.22	87,773
2022-10-03	$47.80	$48.00	$47.52	$47.69	$47.69	37,468
2022-09-30	$47.39	$47.39	$46.80	$46.83	$46.83	71,230
2022-09-29	$47.31	$47.82	$47.25	$47.72	$47.72	114,382
2022-09-28	$48.13	$48.75	$47.91	$48.38	$48.38	36,459
2022-09-27	$48.14	$48.62	$47.63	$47.73	$47.73	150,319
2022-09-26	$47.68	$47.86	$47.33	$47.57	$47.57	66,450
2022-09-23	$49.23	$49.23	$48.60	$48.89	$48.89	31,321
2022-09-22	$49.47	$49.70	$49.30	$49.69	$49.69	34,372
2022-09-21	$49.72	$50.16	$49.70	$49.70	$49.70	19,772
2022-09-20	$50.14	$50.54	$49.97	$50.14	$50.14	40,755
2022-09-19	$51.09	$51.69	$51.09	$51.65	$51.65	29,415
2022-09-16	$51.98	$51.98	$51.55	$51.96	$51.96	19,268
2022-09-15	$51.83	$51.83	$51.44	$51.54	$51.54	20,205
2022-09-14	$51.55	$51.57	$51.27	$51.44	$51.44	27,438
2022-09-13	$52.06	$52.20	$51.58	$51.59	$51.59	24,986
2022-09-12	$52.26	$52.82	$52.02	$52.08	$52.08	39,200
2022-09-09	$51.35	$51.67	$51.35	$51.45	$51.45	27,360
2022-09-08	$50.47	$50.59	$50.35	$50.53	$50.53	59,372
2022-09-07	$50.50	$51.01	$50.45	$50.85	$50.85	46,822
2022-09-06	$51.24	$51.55	$50.99	$51.03	$51.03	46,017
2022-09-02	$51.53	$51.98	$51.32	$51.42	$51.42	22,194
2022-09-01	$51.68	$51.82	$51.37	$51.67	$51.67	39,227
2022-08-31	$52.01	$52.06	$51.61	$51.62	$51.62	39,595
2022-08-30	$52.39	$52.90	$52.22	$52.30	$52.30	27,990
2022-08-29	$53.10	$53.15	$52.80	$53.05	$53.05	32,333
2022-08-26	$52.77	$52.77	$52.11	$52.18	$52.18	22,272
2022-08-25	$52.86	$53.01	$52.71	$53.00	$53.00	7,519
2022-08-24	$52.57	$52.81	$52.40	$52.68	$52.68	26,371
2022-08-23	$52.87	$53.20	$52.85	$52.97	$52.97	27,251
2022-08-22	$53.39	$53.39	$53.00	$53.29	$53.29	36,459
2022-08-19	$53.47	$53.50	$53.41	$53.44	$53.44	9,698
2022-08-18	$53.61	$53.82	$53.61	$53.73	$53.73	11,056
2022-08-17	$53.06	$53.50	$53.06	$53.32	$53.32	6,951
2022-08-16	$53.29	$53.71	$53.29	$53.67	$53.67	20,610
2022-08-15	$53.45	$53.50	$53.34	$53.44	$53.44	19,979
2022-08-12	$53.57	$53.68	$53.26	$53.64	$53.64	10,459
2022-08-11	$54.14	$54.29	$54.04	$54.05	$54.05	6,877
2022-08-10	$54.07	$54.09	$53.69	$53.69	$53.69	18,127
2022-08-09	$53.87	$53.87	$53.73	$53.82	$53.82	40,496
2022-08-08	$53.34	$53.39	$53.00	$53.04	$53.04	25,505
2022-08-05	$53.17	$53.51	$52.94	$53.47	$53.47	16,215
2022-08-04	$52.49	$52.74	$52.45	$52.71	$52.71	8,067
2022-08-03	$52.76	$52.83	$52.32	$52.56	$52.56	14,145
2022-08-02	$54.34	$54.82	$53.93	$53.93	$53.93	26,981
2022-08-01	$53.84	$54.36	$53.82	$53.89	$53.89	21,358
2022-07-29	$53.66	$54.03	$53.66	$54.03	$54.03	9,630
2022-07-28	$53.19	$53.20	$52.90	$53.16	$53.16	14,278
2022-07-27	$53.71	$53.79	$53.22	$53.73	$53.73	15,721
2022-07-26	$53.91	$54.07	$53.81	$53.97	$53.97	29,943
2022-07-25	$53.64	$53.75	$53.48	$53.68	$53.68	24,434
2022-07-22	$53.26	$53.37	$53.12	$53.18	$53.18	18,385
2022-07-21	$52.94	$53.36	$52.93	$53.26	$53.26	11,149
2022-07-20	$53.81	$53.88	$53.68	$53.72	$53.72	14,251
2022-07-19	$54.34	$54.47	$54.19	$54.26	$54.26	18,732
2022-07-18	$54.24	$54.26	$53.90	$53.91	$53.91	25,805
2022-07-15	$53.58	$53.68	$53.51	$53.64	$53.64	13,599
2022-07-14	$52.90	$53.53	$52.90	$53.45	$53.45	13,293
2022-07-13	$54.04	$54.42	$54.04	$54.24	$54.24	15,070
2022-07-12	$53.71	$54.19	$53.71	$53.96	$53.96	19,281
2022-07-11	$54.04	$54.23	$53.83	$53.83	$53.83	21,800
2022-07-08	$54.25	$54.75	$54.25	$54.50	$54.50	17,665
2022-07-07	$54.14	$54.34	$54.09	$54.20	$54.20	24,689
2022-07-06	$53.74	$53.85	$53.44	$53.55	$53.55	46,581
2022-07-05	$54.07	$54.30	$53.98	$54.30	$54.30	16,786
2022-07-01	$54.58	$54.82	$54.41	$54.82	$54.82	8,419
2022-06-30	$54.60	$55.23	$54.60	$55.09	$55.09	17,386
2022-06-29	$54.52	$54.61	$54.27	$54.55	$54.55	25,687
2022-06-28	$54.89	$55.29	$54.42	$54.56	$54.56	37,635
2022-06-27	$54.16	$54.67	$54.12	$54.52	$54.52	14,766
2022-06-24	$54.42	$54.62	$54.42	$54.56	$54.56	18,267
2022-06-23	$53.52	$53.61	$53.33	$53.49	$53.49	22,408
2022-06-22	$54.13	$54.68	$54.13	$54.34	$54.34	39,533
2022-06-21	$54.13	$54.13	$53.81	$53.81	$53.81	23,078
2022-06-17	$53.99	$54.02	$53.12	$53.33	$53.33	28,360
2022-06-16	$53.63	$53.95	$53.62	$53.79	$53.79	31,839
2022-06-15	$53.17	$53.54	$52.65	$53.26	$53.26	37,104
2022-06-14	$53.54	$53.70	$52.73	$52.93	$52.93	30,228
2022-06-13	$53.90	$53.90	$53.47	$53.48	$53.48	22,322
2022-06-10	$54.23	$55.05	$53.85	$54.61	$54.61	43,668
2022-06-09	$57.13	$57.13	$56.41	$56.43	$56.43	7,125
2022-06-08	$57.00	$57.46	$56.98	$57.04	$57.04	11,222
2022-06-07	$57.92	$57.96	$57.77	$57.89	$57.89	15,826
2022-06-06	$59.12	$59.57	$58.87	$59.00	$59.00	4,667
2022-06-03	$59.30	$59.72	$59.16	$59.72	$59.72	7,729
2022-06-02	$59.09	$59.24	$58.98	$59.23	$59.23	11,305
2022-06-01	$59.27	$59.27	$58.73	$59.08	$59.08	9,151
2022-05-31	$59.22	$59.34	$59.05	$59.16	$59.16	16,214
2022-05-27	$59.95	$60.00	$59.87	$59.94	$59.94	3,804
2022-05-26	$59.60	$59.94	$59.60	$59.84	$59.84	12,406
2022-05-25	$59.22	$59.56	$59.20	$59.53	$59.53	7,783
2022-05-24	$59.32	$59.85	$59.32	$59.80	$59.80	14,743
2022-05-23	$58.36	$58.47	$58.32	$58.38	$58.38	9,060
2022-05-20	$58.17	$58.24	$57.93	$58.24	$58.24	8,250
2022-05-19	$57.90	$58.08	$57.83	$57.95	$57.95	10,650
2022-05-18	$57.49	$58.04	$57.49	$57.86	$57.86	13,693
2022-05-17	$58.15	$58.46	$58.15	$58.44	$58.44	12,184
2022-05-16	$57.82	$57.96	$57.59	$57.92	$57.92	8,417
2022-05-13	$57.78	$58.39	$57.73	$57.91	$57.91	7,054
2022-05-12	$58.65	$58.70	$58.00	$58.19	$58.19	9,122
2022-05-11	$58.27	$58.72	$58.01	$58.01	$58.01	20,939
2022-05-10	$58.10	$58.50	$58.07	$58.37	$58.37	20,425
2022-05-09	$58.01	$58.18	$57.87	$57.87	$57.87	12,460
2022-05-06	$58.93	$59.72	$58.93	$59.22	$59.22	17,801
2022-05-05	$59.56	$59.56	$58.91	$59.25	$59.25	9,568
2022-05-04	$59.46	$60.62	$59.46	$60.62	$60.62	14,158
2022-05-03	$59.55	$59.68	$59.39	$59.67	$59.67	19,327
2022-05-02	$58.91	$59.25	$58.64	$59.06	$59.06	15,189
2022-04-29	$59.16	$59.72	$58.92	$58.92	$58.92	13,619
2022-04-28	$58.44	$59.13	$58.38	$59.13	$59.13	21,236
2022-04-27	$57.76	$58.31	$57.64	$57.76	$57.76	12,843
2022-04-26	$58.88	$59.12	$58.30	$58.88	$58.88	13,459
2022-04-25	$58.77	$58.88	$58.47	$58.88	$58.88	13,459
2022-04-22	$58.46	$58.48	$58.25	$58.28	$58.28	7,740
2022-04-21	$58.85	$58.95	$58.34	$58.34	$58.34	14,056
2022-04-20	$59.82	$59.94	$59.62	$59.62	$59.62	5,815
2022-04-19	$60.15	$60.15	$59.72	$59.96	$59.96	8,767
2022-04-18	$60.98	$60.98	$60.67	$60.67	$60.67	4,670
2022-04-14	$61.26	$61.26	$60.95	$61.07	$61.07	2,637
2022-04-13	$61.05	$61.32	$61.02	$61.04	$61.04	5,692
2022-04-12	$60.98	$61.11	$60.63	$60.70	$60.70	6,936
2022-04-11	$60.45	$61.06	$60.44	$60.85	$60.85	4,866
2022-04-08	$59.77	$59.85	$59.68	$59.84	$59.84	4,766
2022-04-07	$58.98	$59.33	$58.91	$59.30	$59.30	7,201
2022-04-06	$58.05	$58.45	$57.78	$58.27	$58.27	16,649
2022-04-05	$57.70	$57.98	$57.69	$57.94	$57.94	7,736
2022-04-04	$57.80	$58.00	$57.68	$58.00	$58.00	6,550
2022-04-01	$58.03	$58.23	$57.93	$58.20	$58.20	13,653
2022-03-31	$61.23	$61.23	$60.33	$60.53	$58.17	6,853
2022-03-30	$60.88	$61.32	$60.88	$61.29	$58.89	5,454
2022-03-29	$61.10	$61.10	$60.39	$60.75	$58.38	5,583
2022-03-28	$60.38	$61.12	$59.98	$60.56	$58.20	2,382
2022-03-25	$60.53	$60.54	$60.32	$60.52	$58.16	3,484
2022-03-24	$59.91	$60.34	$59.91	$60.34	$57.99	3,404
2022-03-23	$59.40	$59.86	$59.40	$59.81	$57.48	8,239
2022-03-22	$59.61	$59.67	$59.35	$59.42	$57.10	15,158
2022-03-21	$60.14	$60.14	$59.64	$59.76	$57.43	7,723
2022-03-18	$58.79	$59.27	$58.67	$59.03	$56.73	6,398
2022-03-17	$58.97	$59.57	$58.97	$59.20	$56.89	9,325
2022-03-16	$58.76	$58.79	$58.00	$58.58	$56.29	10,514
2022-03-15	$58.57	$59.10	$58.28	$59.08	$56.78	24,160
2022-03-14	$58.44	$58.51	$57.74	$58.51	$56.23	12,584
2022-03-11	$59.01	$59.15	$58.76	$58.76	$56.47	8,187
2022-03-10	$59.39	$60.00	$59.39	$59.63	$57.30	8,898
2022-03-09	$59.63	$60.18	$59.63	$59.76	$57.43	13,391
2022-03-08	$59.69	$60.07	$59.34	$59.75	$57.42	17,287
2022-03-07	$59.79	$60.34	$59.78	$60.17	$57.82	21,525
2022-03-04	$60.13	$60.46	$60.13	$60.29	$57.94	5,003
2022-03-03	$60.81	$61.12	$60.67	$61.08	$58.70	7,260
2022-03-02	$59.88	$60.60	$59.85	$60.49	$58.13	6,861
2022-03-01	$60.81	$61.42	$60.64	$60.89	$58.51	13,679
2022-02-28	$59.82	$60.02	$59.66	$59.87	$57.53	10,855
2022-02-25	$59.06	$59.39	$58.99	$59.31	$56.99	7,869
2022-02-24	$58.45	$58.45	$57.87	$58.30	$56.03	17,085
2022-02-23	$59.81	$59.81	$59.39	$59.57	$57.25	10,249
2022-02-22	$59.22	$59.40	$59.15	$59.34	$57.03	6,414
2022-02-18	$59.54	$59.65	$59.53	$59.63	$57.30	4,253
2022-02-17	$58.90	$59.37	$58.78	$59.10	$56.79	24,913
2022-02-16	$59.13	$59.45	$59.12	$59.45	$57.13	4,971
2022-02-15	$59.32	$59.32	$59.10	$59.19	$56.88	5,366
2022-02-14	$58.65	$59.31	$58.59	$59.08	$56.78	8,559
2022-02-11	$59.25	$59.70	$59.12	$59.12	$56.81	7,028
2022-02-10	$58.98	$59.75	$58.88	$59.51	$57.19	3,580
2022-02-09	$59.13	$59.22	$59.02	$59.08	$56.78	7,411
2022-02-08	$58.79	$59.61	$58.65	$58.84	$56.54	6,421
2022-02-07	$57.92	$58.58	$57.92	$58.47	$56.19	5,876
2022-02-04	$58.24	$58.30	$57.79	$58.30	$56.03	10,974
2022-02-03	$58.44	$58.44	$58.08	$58.17	$55.90	6,208
2022-02-02	$57.02	$57.38	$57.02	$57.34	$55.10	10,211
2022-02-01	$56.95	$57.55	$56.95	$57.20	$54.97	14,007
2022-01-31	$57.00	$57.16	$56.94	$57.14	$54.91	8,467
2022-01-28	$57.00	$57.35	$56.89	$57.35	$55.11	9,552
2022-01-27	$56.84	$56.94	$56.60	$56.71	$54.50	12,741
2022-01-26	$57.21	$57.23	$56.49	$56.62	$54.41	16,004
2022-01-25	$57.55	$57.79	$57.35	$57.79	$55.54	20,193
2022-01-24	$56.44	$56.74	$56.11	$56.74	$54.53	13,134
2022-01-21	$56.49	$56.78	$56.43	$56.73	$54.52	14,599
2022-01-20	$56.77	$56.95	$56.46	$56.48	$54.28	15,001
2022-01-19	$56.56	$56.64	$56.49	$56.64	$54.43	9,487
2022-01-18	$56.64	$56.72	$56.57	$56.64	$54.43	9,487
2022-01-14	$56.66	$56.70	$56.43	$56.59	$54.38	3,841
2022-01-13	$56.61	$56.63	$56.49	$56.62	$54.41	11,190
2022-01-12	$55.89	$56.21	$55.89	$56.14	$53.95	14,111
2022-01-11	$56.14	$56.31	$56.10	$56.31	$54.11	7,573
2022-01-10	$56.01	$56.14	$55.96	$56.12	$53.93	10,086
2022-01-07	$55.61	$55.84	$55.61	$55.83	$53.65	3,918
2022-01-06	$55.98	$55.98	$55.63	$55.63	$53.46	10,483
2022-01-05	$56.11	$56.25	$55.77	$55.79	$53.61	5,951
2022-01-04	$56.11	$56.43	$56.00	$56.07	$53.88	5,485
2022-01-03	$56.34	$56.46	$56.24	$56.44	$54.24	6,146
2021-12-31	$56.34	$56.49	$56.27	$56.42	$54.22	2,942
2021-12-30	$56.33	$56.48	$56.21	$56.25	$54.06	9,770
2021-12-29	$56.14	$56.30	$56.11	$56.30	$54.11	10,080
2021-12-28	$56.42	$56.44	$56.33	$56.40	$54.19	4,760
2021-12-27	$55.93	$56.12	$55.87	$56.09	$53.90	9,360
2021-12-23	$56.26	$56.29	$56.25	$56.29	$54.09	7,054
2021-12-22	$55.59	$55.98	$55.55	$55.98	$53.79	9,514
2021-12-21	$56.09	$56.34	$56.06	$56.22	$54.03	12,817
2021-12-20	$55.65	$55.90	$55.62	$55.90	$53.72	6,438
2021-12-17	$56.70	$56.78	$55.99	$56.16	$53.97	15,099
2021-12-16	$55.92	$56.48	$55.92	$56.48	$54.28	15,794
2021-12-15	$55.42	$55.72	$55.29	$55.72	$53.55	14,194
2021-12-14	$55.58	$55.73	$55.30	$55.45	$53.28	31,679
2021-12-13	$55.38	$55.40	$54.98	$55.09	$52.94	12,589
2021-12-10	$55.14	$55.46	$54.62	$55.34	$53.18	18,339
2021-12-09	$55.01	$55.05	$54.88	$55.05	$52.90	5,558
2021-12-08	$55.15	$55.21	$54.84	$55.10	$52.95	12,075
2021-12-07	$55.06	$55.19	$54.93	$55.00	$52.85	12,639
2021-12-06	$55.32	$55.34	$54.91	$55.07	$52.92	9,843
2021-12-03	$55.25	$55.35	$55.04	$55.34	$53.18	17,206
2021-12-02	$55.01	$55.33	$54.97	$55.19	$53.04	13,316
2021-12-01	$55.50	$55.58	$55.18	$55.18	$53.03	23,104
2021-11-30	$55.73	$55.89	$54.94	$55.46	$53.30	36,977
2021-11-29	$55.82	$55.93	$55.35	$55.56	$53.39	18,710
2021-11-26	$56.13	$56.25	$55.98	$56.06	$53.87	4,646
2021-11-24	$56.28	$56.56	$56.28	$56.56	$54.35	5,919
2021-11-23	$55.78	$56.13	$55.78	$55.96	$53.78	22,535
2021-11-22	$56.27	$56.71	$55.85	$55.85	$53.67	16,523
2021-11-19	$55.96	$55.96	$55.55	$55.68	$53.51	6,524
2021-11-18	$56.58	$56.58	$56.43	$56.43	$54.23	22,996
2021-11-17	$55.97	$56.32	$55.90	$56.27	$54.07	12,098
2021-11-16	$55.35	$55.43	$54.72	$54.72	$52.59	15,708
2021-11-15	$55.30	$55.30	$54.97	$55.03	$52.88	11,977
2021-11-12	$54.98	$55.55	$54.98	$55.36	$53.20	8,025
2021-11-11	$54.92	$55.06	$54.67	$54.94	$52.80	11,915
2021-11-10	$55.64	$55.64	$55.11	$55.34	$53.18	7,885
2021-11-09	$55.28	$55.68	$55.23	$55.54	$53.37	37,308
2021-11-08	$54.75	$54.84	$54.44	$54.62	$52.48	10,298
2021-11-05	$54.66	$55.07	$54.61	$55.03	$52.88	19,729
2021-11-04	$54.88	$55.14	$54.83	$55.08	$52.93	10,854
2021-11-03	$54.55	$55.52	$54.55	$55.02	$52.87	15,992
2021-11-02	$54.48	$55.20	$54.31	$55.04	$52.89	24,953
2021-11-01	$54.55	$55.21	$54.30	$55.04	$52.89	24,953
2021-10-29	$54.97	$55.02	$54.45	$54.74	$52.60	17,334
2021-10-28	$55.43	$55.79	$54.70	$55.79	$53.61	12,365
2021-10-27	$59.86	$59.96	$59.57	$59.77	$57.43	5,976
2021-10-26	$60.17	$60.44	$60.07	$60.42	$58.06	7,979
2021-10-25	$59.59	$60.04	$59.59	$59.83	$57.50	8,221
2021-10-22	$59.78	$60.28	$59.70	$59.77	$57.44	16,734
2021-10-21	$59.44	$59.50	$59.18	$59.46	$57.14	7,195
2021-10-20	$59.25	$59.30	$59.11	$59.30	$56.99	7,499
2021-10-19	$58.77	$58.77	$58.41	$58.61	$56.32	7,785
2021-10-18	$58.75	$59.26	$58.66	$59.26	$56.95	11,931
2021-10-15	$59.56	$59.61	$59.25	$59.28	$56.97	6,594
2021-10-14	$58.97	$59.67	$58.68	$59.67	$57.34	7,933
2021-10-13	$58.84	$59.09	$58.84	$58.93	$56.63	7,114
2021-10-12	$57.99	$58.88	$57.93	$58.51	$56.23	7,106
2021-10-11	$58.02	$58.62	$57.93	$58.12	$55.85	6,618
2021-10-08	$57.79	$58.37	$57.61	$57.71	$55.46	5,858
2021-10-07	$58.10	$58.20	$57.37	$57.80	$55.55	8,061
2021-10-06	$57.82	$58.39	$57.71	$58.00	$55.74	18,696
2021-10-05	$58.46	$59.21	$58.46	$59.16	$56.85	12,072
2021-10-04	$58.45	$59.13	$58.45	$58.57	$56.29	16,914
2021-10-01	$57.33	$57.78	$57.33	$57.76	$55.51	21,115
2021-09-30	$57.83	$57.90	$57.51	$57.51	$55.27	14,771
2021-09-29	$57.73	$57.81	$57.55	$57.70	$55.45	19,518
2021-09-28	$56.76	$57.23	$56.62	$56.95	$54.73	14,494
2021-09-27	$57.16	$57.31	$56.98	$57.16	$54.93	13,783
2021-09-24	$57.82	$58.15	$57.53	$57.53	$55.29	18,360
2021-09-23	$58.21	$58.40	$57.79	$57.91	$55.65	7,953
2021-09-22	$57.55	$57.96	$57.49	$57.52	$55.28	39,339
2021-09-21	$57.67	$58.14	$57.49	$58.14	$55.87	10,820
2021-09-20	$57.00	$57.38	$56.88	$57.06	$54.83	10,450
2021-09-17	$57.83	$57.92	$57.44	$57.44	$55.20	7,642
2021-09-16	$57.65	$57.69	$57.38	$57.69	$55.44	6,974
2021-09-15	$57.95	$58.11	$57.95	$58.03	$55.77	13,275
2021-09-14	$57.70	$58.13	$57.65	$57.76	$55.51	15,194
2021-09-13	$57.68	$57.81	$57.36	$57.68	$55.43	6,500
2021-09-10	$57.78	$57.88	$57.20	$57.87	$55.61	2,977
2021-09-09	$58.58	$58.58	$58.33	$58.34	$56.06	3,645
2021-09-08	$58.28	$58.49	$58.16	$58.39	$56.11	5,961
2021-09-07	$58.38	$58.96	$58.38	$58.58	$56.29	4,496
2021-09-03	$58.35	$58.77	$58.35	$58.77	$56.48	3,736
2021-09-02	$58.37	$58.60	$58.35	$58.55	$56.27	4,658
2021-09-01	$58.71	$58.90	$58.71	$58.80	$56.51	4,255
2021-08-31	$58.85	$58.92	$58.67	$58.70	$56.41	10,442
2021-08-30	$58.76	$59.18	$58.76	$59.18	$56.87	8,909
2021-08-27	$59.05	$59.25	$59.05	$59.21	$56.90	3,592
2021-08-26	$58.79	$58.90	$58.64	$58.64	$56.35	3,834
2021-08-25	$59.07	$59.24	$59.07	$59.24	$56.93	4,592
2021-08-24	$59.41	$59.70	$59.29	$59.67	$57.34	7,846
2021-08-23	$60.28	$60.30	$60.26	$60.26	$57.90	12,686
2021-08-20	$59.66	$59.97	$59.60	$59.97	$57.63	5,689
2021-08-19	$59.44	$59.51	$59.41	$59.51	$57.19	8,481
2021-08-18	$59.78	$59.90	$59.61	$59.84	$57.51	5,084
2021-08-17	$59.82	$59.82	$59.74	$59.79	$57.45	2,419
2021-08-16	$60.10	$60.10	$59.92	$60.00	$57.66	6,495
2021-08-13	$59.32	$59.96	$59.32	$59.86	$57.52	3,223
2021-08-12	$59.64	$59.65	$59.33	$59.49	$57.17	4,183
2021-08-11	$59.67	$59.74	$59.44	$59.59	$57.26	6,802
2021-08-10	$59.45	$59.67	$59.36	$59.65	$57.32	7,726
2021-08-09	$59.90	$60.17	$59.65	$59.77	$57.44	4,464
2021-08-06	$59.49	$59.60	$59.39	$59.60	$57.27	5,944
2021-08-05	$61.06	$61.06	$60.98	$61.06	$58.68	1,260
2021-08-04	$60.86	$60.86	$60.25	$60.25	$57.90	3,415
2021-08-03	$60.43	$60.87	$60.43	$60.78	$58.40	4,088
2021-08-02	$60.20	$60.48	$60.19	$60.47	$58.11	2,742
2021-07-30	$60.15	$60.29	$60.12	$60.20	$57.85	6,299
2021-07-29	$59.96	$60.07	$59.96	$60.07	$57.73	7,722
2021-07-28	$59.84	$60.08	$59.80	$60.01	$57.67	3,833
2021-07-27	$59.84	$59.98	$59.81	$59.81	$57.48	3,684
2021-07-26	$59.30	$59.51	$59.18	$59.23	$56.92	9,738
2021-07-23	$59.18	$59.40	$59.18	$59.26	$56.94	9,855
2021-07-22	$59.49	$59.53	$59.26	$59.26	$56.95	25,172
2021-07-21	$59.22	$59.90	$59.22	$59.73	$57.40	14,283
2021-07-20	$59.30	$59.30	$59.06	$59.15	$56.84	5,741
2021-07-19	$59.14	$59.14	$58.78	$59.00	$56.70	6,293
2021-07-16	$59.09	$59.36	$59.09	$59.23	$56.92	2,882
2021-07-15	$58.70	$58.76	$58.47	$58.47	$56.19	4,521
2021-07-14	$58.56	$58.85	$58.56	$58.85	$56.55	7,996
2021-07-13	$59.20	$59.28	$59.14	$59.27	$56.96	3,869
2021-07-12	$60.00	$60.00	$59.22	$59.28	$56.97	3,313
2021-07-09	$58.59	$59.70	$58.59	$58.68	$56.39	3,424
2021-07-08	$58.34	$58.47	$57.93	$58.34	$56.06	7,148
2021-07-07	$57.87	$58.28	$57.87	$58.19	$55.92	4,965
2021-07-06	$57.52	$58.70	$57.46	$57.55	$55.31	4,655
2021-07-02	$57.18	$57.50	$57.18	$57.27	$55.04	3,249
2021-07-01	$57.05	$58.20	$57.01	$57.14	$54.91	6,824
2021-06-30	$57.17	$58.04	$57.11	$57.23	$54.99	7,975
2021-06-29	$57.42	$58.62	$57.29	$57.35	$55.11	12,038
2021-06-28	$58.21	$58.21	$57.59	$57.59	$55.34	3,265
2021-06-25	$58.66	$58.66	$57.47	$57.81	$55.55	9,860
2021-06-24	$57.58	$58.74	$57.58	$57.69	$55.44	4,442
2021-06-23	$57.68	$58.00	$57.44	$57.47	$55.22	12,210
2021-06-22	$59.10	$59.10	$58.11	$59.10	$56.79	19,258
2021-06-21	$57.87	$58.83	$57.87	$58.28	$56.00	127,949
2021-06-18	$57.31	$57.57	$57.20	$57.43	$55.19	4,903
2021-06-17	$59.09	$59.09	$57.86	$58.14	$55.87	6,029
2021-06-16	$58.94	$59.19	$58.71	$58.71	$56.42	4,672
2021-06-15	$59.82	$59.82	$58.39	$58.89	$56.59	5,958
2021-06-14	$59.60	$59.60	$58.37	$58.67	$56.38	7,387
2021-06-11	$58.18	$59.47	$58.04	$58.43	$56.15	5,484
2021-06-10	$58.59	$59.06	$58.59	$58.98	$56.68	2,793
2021-06-09	$58.20	$58.46	$58.20	$58.31	$56.04	6,149
2021-06-08	$58.33	$58.42	$58.19	$58.19	$55.92	1,433
2021-06-07	$57.56	$57.63	$57.39	$57.53	$55.28	5,513
2021-06-04	$57.40	$58.59	$57.27	$57.27	$55.04	3,048
2021-06-03	$57.20	$58.35	$57.18	$57.40	$55.16	9,882
2021-06-02	$56.90	$57.18	$56.84	$57.08	$54.85	8,120
2021-06-01	$56.74	$56.90	$56.72	$56.72	$54.50	3,492
2021-05-28	$56.50	$56.75	$56.50	$56.75	$54.54	5,487
2021-05-27	$56.65	$56.70	$56.48	$56.69	$54.47	7,151
2021-05-26	$57.00	$57.99	$56.74	$56.74	$54.53	2,548
2021-05-25	$57.14	$57.70	$56.89	$57.22	$54.99	16,518
2021-05-24	$57.25	$57.25	$56.97	$57.03	$54.80	3,553
2021-05-21	$56.80	$57.07	$56.66	$56.72	$54.51	2,877
2021-05-20	$56.58	$56.93	$56.58	$56.81	$54.59	7,926
2021-05-19	$56.20	$57.78	$56.17	$56.32	$54.12	7,220
2021-05-18	$56.56	$56.75	$56.56	$56.65	$54.44	3,464
2021-05-17	$56.11	$56.26	$56.06	$56.22	$54.03	4,354
2021-05-14	$55.94	$55.95	$55.79	$55.79	$53.61	14,948
2021-05-13	$55.25	$55.62	$53.25	$54.91	$52.77	4,551
2021-05-12	$55.41	$55.80	$55.04	$55.25	$53.09	37,120
2021-05-11	$55.02	$55.20	$54.79	$54.79	$52.65	20,599
2021-05-10	$55.03	$55.08	$54.86	$55.04	$52.89	8,704
2021-05-07	$55.00	$55.08	$54.79	$55.08	$52.93	5,803
2021-05-06	$54.64	$55.17	$54.61	$55.07	$52.92	7,959
2021-05-05	$55.10	$55.14	$54.52	$54.66	$52.52	8,765
2021-05-04	$54.55	$55.62	$54.41	$54.52	$52.39	4,200
2021-05-03	$54.67	$54.79	$54.46	$54.67	$52.54	7,619
2021-04-30	$54.60	$54.60	$54.14	$54.40	$52.28	6,495
2021-04-29	$54.85	$54.98	$54.20	$54.66	$52.52	11,826
2021-04-28	$52.09	$52.25	$51.91	$52.20	$50.16	9,375
2021-04-27	$52.28	$52.65	$52.14	$52.52	$50.47	15,531
2021-04-26	$51.90	$52.28	$51.76	$52.06	$50.02	14,111
2021-04-23	$52.03	$52.51	$52.00	$52.22	$50.18	14,028
2021-04-22	$52.36	$52.37	$52.10	$52.34	$50.29	11,350
2021-04-21	$52.63	$52.96	$52.55	$52.77	$50.71	7,924
2021-04-20	$52.84	$52.84	$52.31	$52.51	$50.46	15,434
2021-04-19	$52.55	$52.92	$52.55	$52.92	$50.86	22,626
2021-04-16	$51.99	$52.24	$51.97	$52.19	$50.15	14,328
2021-04-15	$51.78	$51.89	$51.44	$51.46	$49.45	14,679
2021-04-14	$51.56	$51.56	$51.22	$51.46	$49.45	13,593
2021-04-13	$51.54	$52.05	$51.00	$51.43	$49.42	9,174
2021-04-12	$52.29	$52.66	$52.23	$52.38	$50.34	12,616
2021-04-09	$52.26	$52.67	$52.22	$52.67	$50.62	16,595
2021-04-08	$52.71	$52.80	$52.54	$52.79	$50.73	20,779
2021-04-07	$52.40	$52.50	$52.22	$52.27	$50.23	18,510
2021-04-06	$52.20	$52.20	$51.89	$52.08	$50.04	12,239
2021-04-05	$54.90	$55.59	$54.55	$55.49	$50.91	14,036
2021-04-01	$54.27	$54.65	$54.20	$54.40	$49.91	11,612
2021-03-31	$53.85	$55.25	$53.76	$53.87	$49.42	9,702
2021-03-30	$54.12	$54.14	$53.84	$53.99	$49.53	24,827
2021-03-29	$54.15	$54.71	$54.14	$54.30	$49.82	10,967
2021-03-26	$53.60	$53.99	$53.27	$53.95	$49.50	11,638
2021-03-25	$53.75	$53.75	$53.48	$53.65	$49.22	11,322
2021-03-24	$53.47	$53.93	$53.42	$53.88	$49.43	11,380
2021-03-23	$53.51	$53.85	$53.48	$53.77	$49.33	12,559
2021-03-22	$52.55	$53.10	$52.55	$52.80	$48.44	63,122
2021-03-19	$52.63	$53.66	$52.01	$52.20	$47.89	15,079
2021-03-18	$52.85	$53.40	$52.26	$52.35	$48.03	14,134
2021-03-17	$52.25	$52.93	$52.22	$52.92	$48.55	37,041
2021-03-16	$52.50	$52.85	$52.27	$52.30	$47.98	39,440
2021-03-15	$52.00	$52.34	$51.57	$52.18	$47.87	50,069
2021-03-12	$51.54	$52.00	$51.50	$51.84	$47.56	9,102
2021-03-11	$51.61	$51.80	$51.55	$51.80	$47.52	20,158
2021-03-10	$51.50	$51.62	$51.35	$51.40	$47.16	9,913
2021-03-09	$51.05	$51.17	$50.75	$51.01	$46.80	19,674
2021-03-08	$50.90	$51.79	$50.58	$50.71	$46.52	19,904
2021-03-05	$50.16	$50.67	$50.11	$50.56	$46.38	12,447
2021-03-04	$50.52	$50.72	$49.87	$49.93	$45.81	15,786
2021-03-03	$50.58	$50.58	$50.15	$50.35	$46.19	17,224
2021-03-02	$50.65	$51.05	$50.65	$50.99	$46.78	16,089
2021-03-01	$50.88	$50.88	$50.47	$50.82	$46.63	19,943
2021-02-26	$50.59	$51.87	$50.31	$51.60	$47.34	11,657
2021-02-25	$51.81	$51.98	$51.19	$51.81	$47.53	8,138
2021-02-24	$51.45	$51.81	$51.45	$51.81	$47.53	8,138
2021-02-23	$51.70	$52.40	$51.60	$51.89	$47.61	12,394
2021-02-22	$52.10	$53.40	$52.10	$52.20	$47.89	12,550
2021-02-19	$52.02	$52.13	$51.67	$51.82	$47.54	7,717
2021-02-18	$52.00	$52.83	$51.83	$52.26	$47.95	9,901
2021-02-17	$52.17	$52.39	$52.03	$52.26	$47.95	9,901
2021-02-16	$53.38	$53.38	$52.13	$52.22	$47.91	10,604
2021-02-12	$52.04	$52.33	$52.03	$52.27	$47.96	9,654
2021-02-11	$52.41	$53.19	$52.14	$52.38	$48.06	10,296
2021-02-10	$52.64	$52.85	$52.63	$52.69	$48.34	22,526
2021-02-09	$52.40	$52.80	$52.34	$52.69	$48.34	22,526
2021-02-08	$52.52	$52.65	$52.27	$52.30	$47.98	18,360
2021-02-05	$53.05	$53.41	$52.96	$53.02	$48.64	13,978
2021-02-04	$53.82	$53.93	$53.58	$53.66	$49.23	5,870
2021-02-03	$54.80	$54.80	$53.51	$53.93	$49.48	10,636
2021-02-02	$53.87	$54.15	$53.85	$54.13	$49.66	5,931
2021-02-01	$54.40	$54.40	$53.93	$54.05	$49.59	6,947
2021-01-29	$54.81	$55.01	$54.33	$54.67	$50.16	6,264
2021-01-28	$55.33	$55.61	$55.22	$55.26	$50.70	3,368
2021-01-27	$56.57	$57.00	$56.57	$56.83	$52.14	4,644
2021-01-26	$54.75	$54.78	$54.47	$54.62	$50.11	7,470
2021-01-25	$53.72	$54.02	$53.40	$54.02	$49.56	8,992
2021-01-22	$53.19	$53.41	$53.12	$53.15	$48.76	9,141
2021-01-21	$53.35	$53.35	$53.08	$53.34	$48.94	7,860
2021-01-20	$53.33	$53.53	$53.22	$53.53	$49.11	6,963
2021-01-19	$54.15	$54.15	$53.28	$53.65	$49.22	20,176
2021-01-15	$53.41	$54.18	$53.41	$53.59	$49.17	6,239
2021-01-14	$53.11	$53.45	$53.11	$53.45	$49.04	6,547
2021-01-13	$53.98	$53.98	$53.69	$53.98	$49.52	7,677
2021-01-12	$53.31	$53.79	$53.29	$53.79	$49.35	16,527
2021-01-11	$53.58	$53.73	$53.50	$53.71	$49.28	4,206
2021-01-08	$54.00	$54.00	$53.30	$53.40	$48.99	8,025
2021-01-07	$54.44	$54.44	$53.83	$54.01	$49.55	6,026
2021-01-06	$55.00	$55.00	$54.51	$54.67	$50.16	11,405
2021-01-05	$54.39	$54.59	$54.33	$54.41	$49.92	6,499
2021-01-04	$54.34	$54.55	$54.34	$54.51	$50.01	1,980
2020-12-31	$54.11	$54.11	$53.66	$53.75	$49.31	6,487
2020-12-30	$54.10	$54.25	$53.93	$53.93	$49.48	3,620
2020-12-29	$53.91	$54.29	$53.91	$54.13	$49.66	18,311
2020-12-28	$53.53	$53.70	$52.47	$53.08	$48.70	7,346
2020-12-24	$52.90	$53.02	$52.60	$52.84	$48.48	7,515
2020-12-23	$52.91	$52.94	$52.77	$52.77	$48.41	21,143
2020-12-22	$52.71	$52.84	$52.66	$52.72	$48.36	5,814
2020-12-21	$52.73	$53.04	$52.62	$52.94	$48.57	5,920
2020-12-18	$53.49	$53.70	$53.27	$53.70	$49.27	11,703
2020-12-17	$53.30	$53.39	$52.96	$53.21	$48.81	5,424
2020-12-16	$53.34	$53.65	$53.26	$53.42	$49.01	14,210
2020-12-15	$53.20	$53.35	$53.15	$53.15	$48.76	7,305
2020-12-14	$53.66	$53.69	$53.48	$53.68	$49.25	6,330
2020-12-11	$53.33	$53.55	$53.33	$53.47	$49.05	5,074
2020-12-10	$53.81	$53.90	$53.64	$53.82	$49.38	3,596
2020-12-09	$53.74	$53.88	$53.57	$53.73	$49.29	6,454
2020-12-08	$53.21	$53.39	$53.14	$53.37	$48.96	9,049
2020-12-07	$53.31	$53.45	$53.09	$53.19	$48.80	5,718
2020-12-04	$53.67	$53.67	$53.27	$53.53	$49.11	8,315
2020-12-03	$53.00	$53.60	$52.91	$53.38	$48.97	14,316
2020-12-02	$53.47	$53.55	$53.39	$53.39	$48.98	3,570
2020-12-01	$53.07	$53.46	$53.04	$53.34	$48.94	10,052
2020-11-30	$53.30	$53.39	$52.96	$53.00	$48.62	5,424
2020-11-27	$53.11	$53.20	$53.08	$53.15	$48.76	3,560
2020-11-25	$52.88	$53.02	$52.76	$52.84	$48.48	7,726
2020-11-24	$51.79	$52.15	$51.78	$51.96	$47.67	27,510
2020-11-23	$52.14	$52.31	$52.02	$52.17	$47.86	16,129
2020-11-20	$52.60	$52.76	$52.46	$52.61	$48.26	7,165
2020-11-19	$52.73	$52.73	$52.37	$52.71	$48.36	5,421
2020-11-18	$53.19	$53.38	$53.13	$53.33	$48.93	5,692
2020-11-17	$53.21	$53.45	$53.21	$53.29	$48.89	3,922
2020-11-16	$52.99	$53.11	$52.81	$52.99	$48.61	4,566
2020-11-13	$52.44	$52.74	$52.35	$52.74	$48.39	8,403
2020-11-12	$52.83	$52.83	$52.14	$52.46	$48.13	6,615
2020-11-11	$52.30	$52.30	$52.09	$52.17	$47.86	3,764
2020-11-10	$51.62	$52.20	$51.62	$52.10	$47.80	8,210
2020-11-09	$52.40	$52.40	$51.67	$52.10	$47.80	5,348
2020-11-06	$52.59	$52.72	$52.41	$52.45	$48.12	5,159
2020-11-05	$52.74	$52.80	$52.50	$52.62	$48.28	7,602
2020-11-04	$52.58	$52.58	$52.29	$52.52	$48.18	7,212
2020-11-03	$51.44	$51.95	$51.44	$51.85	$47.57	12,779
2020-11-02	$50.97	$51.34	$50.93	$51.31	$47.08	18,640
2020-10-30	$50.74	$51.00	$50.55	$50.89	$46.69	9,891
2020-10-29	$51.70	$51.84	$51.26	$51.65	$47.38	20,458
2020-10-28	$50.85	$51.25	$50.72	$50.77	$46.58	6,768
2020-10-27	$51.74	$51.77	$51.39	$51.68	$47.41	9,461
2020-10-26	$51.98	$52.10	$51.81	$51.99	$47.70	5,160
2020-10-23	$52.16	$52.34	$51.86	$51.89	$47.61	10,958
2020-10-22	$51.40	$51.75	$51.27	$51.64	$47.38	10,088
2020-10-21	$52.00	$52.15	$51.65	$51.75	$47.48	6,995
2020-10-20	$52.87	$52.87	$52.55	$52.55	$48.21	6,742
2020-10-19	$53.24	$53.24	$52.70	$52.88	$48.52	5,349
2020-10-16	$53.26	$53.50	$53.00	$53.29	$48.89	7,169
2020-10-15	$53.33	$53.61	$53.30	$53.61	$49.19	10,845
2020-10-14	$54.73	$54.76	$54.50	$54.69	$50.18	5,613
2020-10-13	$54.98	$54.98	$54.45	$54.78	$50.26	6,062
2020-10-12	$54.52	$54.89	$54.52	$54.89	$50.36	4,904
2020-10-09	$54.22	$54.38	$54.18	$54.38	$49.89	4,123
2020-10-08	$53.46	$53.93	$53.46	$53.84	$49.39	6,117
2020-10-07	$53.00	$53.48	$53.00	$53.26	$48.86	4,770
2020-10-06	$54.01	$54.24	$53.66	$53.83	$49.39	12,464
2020-10-05	$54.17	$54.26	$53.97	$54.23	$49.75	6,443
2020-10-02	$53.62	$53.89	$53.51	$53.89	$49.44	10,114
2020-10-01	$53.53	$53.62	$53.31	$53.44	$49.03	6,788
2020-09-30	$53.37	$53.52	$52.87	$53.20	$48.81	7,122
2020-09-29	$53.70	$53.86	$53.41	$53.41	$49.00	7,243
2020-09-28	$53.53	$53.73	$53.25	$53.68	$49.25	9,496
2020-09-25	$53.34	$53.45	$53.20	$53.45	$49.04	5,648
2020-09-24	$53.91	$54.08	$53.67	$53.67	$49.24	7,683
2020-09-23	$54.57	$54.57	$53.92	$53.92	$49.47	12,447
2020-09-22	$55.16	$55.24	$54.73	$54.90	$50.37	3,797
2020-09-21	$54.57	$54.75	$54.33	$54.74	$50.22	5,835
2020-09-18	$54.84	$54.97	$54.64	$54.79	$50.27	13,717
2020-09-17	$54.84	$55.18	$54.84	$54.86	$50.33	3,426
2020-09-16	$55.38	$55.38	$54.86	$54.95	$50.41	7,183
2020-09-15	$54.63	$54.75	$54.57	$54.75	$50.23	4,328
2020-09-14	$54.77	$54.77	$54.22	$54.34	$49.86	6,811
2020-09-11	$54.97	$55.13	$54.78	$54.97	$50.43	3,589
2020-09-10	$55.43	$55.43	$54.61	$54.61	$50.10	2,839
2020-09-09	$55.49	$55.85	$55.42	$55.84	$51.23	6,204
2020-09-08	$54.45	$54.75	$54.29	$54.47	$49.97	6,032
2020-09-04	$55.25	$55.55	$54.95	$55.33	$50.76	6,432
2020-09-03	$55.59	$55.59	$55.21	$55.21	$50.65	4,224
2020-09-02	$55.28	$55.63	$55.21	$55.63	$51.04	4,568
2020-09-01	$54.94	$54.94	$54.61	$54.85	$50.32	4,563
2020-08-31	$55.48	$55.72	$55.31	$55.60	$51.01	3,395
2020-08-28	$55.95	$55.95	$55.51	$55.76	$51.16	3,812
2020-08-27	$56.22	$56.35	$55.92	$56.35	$51.70	5,119
2020-08-26	$56.15	$56.53	$56.05	$56.32	$51.67	3,581
2020-08-25	$56.28	$56.28	$55.98	$56.25	$51.61	3,672
2020-08-24	$57.07	$57.15	$56.70	$56.80	$52.11	6,520
2020-08-21	$56.76	$56.76	$56.36	$56.73	$52.05	4,124
2020-08-20	$56.61	$57.18	$56.61	$57.08	$52.36	11,771
2020-08-19	$57.53	$57.53	$56.88	$56.88	$52.19	4,978
2020-08-18	$56.78	$56.84	$56.66	$56.69	$52.01	2,734
2020-08-17	$55.90	$56.17	$55.87	$55.87	$51.26	3,200
2020-08-14	$55.72	$55.72	$55.34	$55.42	$50.84	7,138
2020-08-13	$55.52	$55.58	$55.44	$55.46	$50.88	1,533
2020-08-12	$55.54	$55.65	$55.31	$55.54	$50.95	2,519
2020-08-11	$54.11	$54.11	$53.52	$53.56	$49.14	21,362
2020-08-10	$52.98	$53.32	$52.83	$53.20	$48.81	6,950
2020-08-07	$52.85	$52.85	$52.58	$52.83	$48.47	4,206
2020-08-06	$52.72	$52.93	$52.61	$52.86	$48.50	4,896
2020-08-05	$53.84	$53.85	$53.43	$53.43	$49.02	6,401
2020-08-04	$53.64	$53.98	$53.63	$53.98	$49.52	10,766
2020-08-03	$53.42	$53.68	$53.36	$53.53	$49.11	5,161
2020-07-31	$53.26	$53.45	$52.82	$53.01	$48.63	6,888
2020-07-30	$53.37	$53.67	$53.26	$53.62	$49.19	3,422
2020-07-29	$53.81	$54.17	$53.78	$53.98	$49.52	5,560
2020-07-28	$53.34	$53.56	$53.25	$53.31	$48.91	6,283
2020-07-27	$53.48	$53.60	$53.38	$53.45	$49.03	3,723
2020-07-24	$53.45	$53.63	$53.40	$53.54	$49.12	6,394
2020-07-23	$53.30	$53.62	$53.18	$53.18	$48.79	5,143
2020-07-22	$53.77	$53.77	$53.37	$53.74	$49.30	3,792
2020-07-21	$53.57	$53.64	$53.45	$53.46	$49.05	5,224
2020-07-20	$53.32	$53.69	$53.32	$53.59	$49.17	4,598
2020-07-17	$53.13	$53.44	$53.13	$53.39	$48.98	4,757
2020-07-16	$52.87	$53.03	$52.77	$52.82	$48.46	5,418
2020-07-15	$52.49	$52.62	$52.43	$52.62	$48.28	3,374
2020-07-14	$53.08	$53.53	$53.06	$53.53	$49.11	6,713
2020-07-13	$52.58	$52.79	$52.15	$52.15	$47.85	5,646
2020-07-10	$52.29	$52.31	$52.06	$52.13	$47.83	6,167
2020-07-09	$52.34	$52.34	$51.71	$52.29	$47.97	7,510
2020-07-08	$52.24	$52.49	$51.99	$52.44	$48.11	5,714
2020-07-07	$51.94	$52.04	$51.68	$51.82	$47.54	8,209
2020-07-06	$52.65	$52.69	$52.40	$52.53	$48.19	5,700
2020-07-02	$52.48	$52.60	$52.11	$52.50	$48.17	10,287
2020-07-01	$52.01	$52.20	$51.92	$52.10	$47.80	3,135
2020-06-30	$52.25	$52.53	$52.06	$52.53	$48.19	8,908
2020-06-29	$51.72	$52.10	$51.72	$51.91	$47.63	4,451
2020-06-26	$52.28	$52.35	$51.69	$51.75	$47.48	6,928
2020-06-25	$51.91	$52.45	$51.91	$52.45	$48.12	9,715
2020-06-24	$52.41	$52.41	$51.77	$51.79	$47.52	6,991
2020-06-23	$52.99	$52.99	$52.51	$52.51	$48.18	9,226
2020-06-22	$52.96	$53.05	$52.35	$53.05	$48.67	10,455
2020-06-19	$52.93	$53.13	$52.58	$52.58	$48.24	4,484
2020-06-18	$52.49	$52.60	$52.35	$52.59	$48.25	7,881
2020-06-17	$51.96	$52.12	$51.86	$52.00	$47.71	6,112
2020-06-16	$52.01	$52.35	$51.83	$51.83	$47.55	8,064
2020-06-15	$51.24	$51.46	$50.76	$51.19	$46.96	13,286
2020-06-12	$51.65	$51.65	$51.10	$51.21	$46.98	8,805
2020-06-11	$52.11	$52.11	$51.10	$51.10	$46.88	8,412
2020-06-10	$53.86	$53.95	$53.56	$53.95	$49.50	5,461
2020-06-09	$52.87	$53.45	$52.87	$53.35	$48.95	10,085
2020-06-08	$52.15	$53.01	$52.15	$52.79	$48.43	10,836
2020-06-05	$51.44	$52.05	$51.44	$51.92	$47.63	13,864
2020-06-04	$52.51	$53.35	$52.51	$52.91	$48.54	9,407
2020-06-03	$51.96	$52.40	$51.96	$52.40	$48.08	11,463
2020-06-02	$51.41	$51.80	$51.10	$51.57	$47.31	26,203
2020-06-01	$51.98	$52.61	$51.98	$52.04	$47.74	7,571
2020-05-29	$52.02	$52.29	$51.82	$52.08	$47.78	32,578
2020-05-28	$51.04	$51.23	$50.76	$50.95	$46.74	6,776
2020-05-27	$50.01	$50.54	$49.92	$50.36	$46.20	19,226
2020-05-26	$50.70	$51.35	$50.65	$51.26	$47.03	37,314
2020-05-22	$50.37	$50.78	$50.35	$50.76	$46.57	13,722
2020-05-21	$49.95	$51.47	$49.75	$50.53	$46.36	11,627
2020-05-20	$50.42	$50.95	$50.41	$50.86	$46.66	22,385
2020-05-19	$50.34	$50.34	$49.86	$49.90	$45.78	26,771
2020-05-18	$51.39	$51.89	$51.20	$51.55	$47.30	19,514
2020-05-15	$51.06	$51.06	$50.35	$50.40	$46.24	12,238
2020-05-14	$51.28	$51.28	$50.40	$50.97	$46.76	9,290
2020-05-13	$52.37	$52.41	$51.50	$51.71	$47.44	10,682
2020-05-12	$51.69	$52.52	$51.09	$51.48	$47.23	22,126
2020-05-11	$50.99	$51.39	$50.98	$51.39	$47.15	7,602
2020-05-08	$51.21	$51.69	$51.01	$51.47	$47.22	10,928
2020-05-07	$50.03	$50.41	$49.89	$50.02	$45.89	19,310
2020-05-06	$50.83	$50.83	$50.29	$50.43	$46.27	12,850
2020-05-05	$51.13	$51.58	$50.61	$50.81	$46.62	19,979
2020-05-04	$51.87	$51.87	$51.16	$51.26	$47.03	20,197
2020-05-01	$52.60	$52.60	$51.24	$51.27	$47.04	14,332
2020-04-30	$52.57	$52.57	$51.56	$51.78	$47.51	10,245
2020-04-29	$53.31	$53.45	$53.05	$53.12	$48.74	11,869
2020-04-28	$53.12	$53.47	$52.87	$53.15	$48.76	10,002
2020-04-27	$52.56	$53.19	$52.53	$52.77	$48.41	12,644
2020-04-24	$52.85	$52.85	$51.95	$52.71	$48.36	9,082
2020-04-23	$53.27	$53.27	$52.19	$52.24	$47.93	7,780
2020-04-22	$53.75	$53.75	$53.24	$53.45	$49.04	8,476
2020-04-21	$53.07	$53.35	$52.52	$53.31	$48.91	15,296
2020-04-20	$53.69	$54.38	$53.47	$53.47	$49.06	14,919
2020-04-17	$53.36	$53.89	$53.36	$53.54	$49.12	10,232
2020-04-16	$53.77	$53.97	$53.03	$53.47	$49.06	10,227
2020-04-15	$53.53	$53.72	$53.21	$53.29	$48.89	12,411
2020-04-14	$54.31	$55.27	$52.99	$54.51	$50.01	19,000
2020-04-13	$53.40	$54.99	$52.80	$53.25	$48.85	19,774
2020-04-09	$53.89	$54.10	$53.15	$53.53	$49.11	17,632
2020-04-08	$53.06	$54.07	$52.90	$54.07	$49.61	20,876
2020-04-07	$56.00	$57.16	$55.43	$56.93	$50.10	16,848
2020-04-06	$53.73	$55.22	$53.55	$53.55	$47.13	18,273
2020-04-03	$54.05	$54.60	$53.85	$54.30	$47.79	26,823
2020-04-02	$53.81	$55.09	$53.81	$54.41	$47.88	12,723
2020-04-01	$53.76	$54.67	$53.57	$54.62	$48.07	11,810
2020-03-31	$53.95	$54.14	$53.36	$53.65	$47.21	29,683
2020-03-30	$55.59	$56.64	$54.84	$56.25	$49.50	25,985
2020-03-27	$52.90	$54.82	$52.90	$54.12	$47.63	11,603
2020-03-26	$51.58	$54.19	$50.97	$53.79	$47.34	24,997
2020-03-25	$51.29	$53.06	$50.23	$52.85	$46.51	13,546
2020-03-24	$52.01	$53.33	$52.01	$52.45	$46.16	20,004
2020-03-23	$50.52	$51.24	$49.22	$49.36	$43.44	27,383
2020-03-20	$51.83	$54.33	$51.35	$51.68	$45.48	10,561
2020-03-19	$52.72	$55.65	$51.50	$53.34	$46.94	22,188
2020-03-18	$54.48	$55.58	$52.88	$53.14	$46.77	20,951
2020-03-17	$51.97	$56.47	$51.97	$55.15	$48.53	38,980
2020-03-16	$47.73	$52.19	$47.45	$51.93	$45.70	25,906
2020-03-13	$51.63	$52.35	$49.18	$52.35	$46.07	25,466
2020-03-12	$51.50	$51.50	$48.97	$49.32	$43.40	19,319
2020-03-11	$55.23	$55.23	$53.07	$53.34	$46.94	12,674
2020-03-10	$56.22	$56.27	$53.60	$55.84	$49.14	17,074
2020-03-09	$56.21	$57.21	$55.15	$55.59	$48.92	8,376
2020-03-06	$57.96	$58.45	$57.96	$58.45	$51.44	7,370
2020-03-05	$57.87	$58.84	$57.87	$58.15	$51.17	10,241
2020-03-04	$57.48	$58.74	$57.21	$58.74	$51.69	10,664
2020-03-03	$56.30	$56.54	$55.86	$55.99	$49.27	11,975
2020-03-02	$54.26	$55.16	$54.26	$55.16	$48.54	10,853
2020-02-28	$53.75	$54.12	$52.27	$53.40	$46.99	9,182
2020-02-27	$55.53	$55.53	$54.68	$54.68	$48.12	6,871
2020-02-26	$56.39	$56.52	$56.16	$56.21	$49.47	5,283
2020-02-25	$57.41	$57.41	$56.68	$56.68	$49.88	4,266
2020-02-24	$57.81	$58.15	$57.81	$57.96	$51.01	5,236
2020-02-21	$58.30	$58.48	$58.30	$58.43	$51.42	2,263
2020-02-20	$58.31	$58.38	$58.24	$58.33	$51.33	1,690
2020-02-19	$58.41	$58.56	$58.37	$58.42	$51.41	1,924
2020-02-18	$58.38	$58.61	$58.38	$58.50	$51.48	5,408
2020-02-14	$58.07	$58.18	$57.93	$58.08	$51.11	2,987
2020-02-13	$58.05	$58.20	$58.05	$58.10	$51.13	1,874
2020-02-12	$58.39	$58.53	$58.36	$58.36	$51.36	4,847
2020-02-11	$58.21	$58.24	$58.12	$58.12	$51.15	3,277
2020-02-10	$57.32	$57.77	$57.32	$57.77	$50.84	17,407
2020-02-07	$57.11	$57.50	$57.11	$57.38	$50.50	1,850
2020-02-06	$55.88	$56.15	$55.86	$55.96	$49.25	5,455
2020-02-05	$54.82	$55.01	$54.82	$54.88	$48.29	2,811
2020-02-04	$54.90	$55.01	$54.76	$55.01	$48.41	5,736
2020-02-03	$55.00	$55.21	$54.94	$55.21	$48.59	1,348
2020-01-31	$55.20	$55.20	$54.70	$54.92	$48.33	9,156
2020-01-30	$55.31	$55.40	$55.21	$55.40	$48.75	4,162
2020-01-29	$55.06	$55.17	$54.91	$54.93	$48.34	3,549
2020-01-28	$55.15	$55.23	$55.03	$55.17	$48.55	3,398
2020-01-27	$54.36	$54.48	$54.24	$54.24	$47.73	1,826
2020-01-24	$54.96	$55.11	$54.49	$54.99	$48.39	18,668
2020-01-23	$54.58	$54.60	$54.27	$54.35	$47.83	3,699
2020-01-22	$54.76	$54.87	$54.66	$54.87	$48.29	2,602
2020-01-21	$54.67	$54.71	$54.60	$54.60	$48.05	1,282
2020-01-17	$54.06	$54.20	$54.04	$54.20	$47.70	2,845
2020-01-16	$53.95	$54.25	$53.95	$54.25	$47.74	1,720
2020-01-15	$53.75	$53.75	$53.72	$53.72	$47.28	923
2020-01-14	$53.88	$54.02	$53.74	$54.02	$47.54	1,884
2020-01-13	$53.43	$53.58	$53.42	$53.49	$47.07	2,214
2020-01-10	$53.29	$53.32	$53.28	$53.32	$46.92	3,457
2020-01-09	$53.48	$53.51	$53.44	$53.44	$47.03	1,858
2020-01-08	$53.34	$53.47	$53.34	$53.40	$46.99	1,609
2020-01-07	$53.33	$53.41	$53.24	$53.33	$46.93	2,376
2020-01-06	$53.37	$53.51	$53.37	$53.51	$47.09	1,269
2020-01-03	$52.95	$53.02	$52.83	$53.02	$46.66	2,233
2020-01-02	$52.83	$53.08	$52.82	$52.96	$46.61	3,776
2019-12-31	$52.68	$53.02	$52.68	$52.86	$46.52	1,277
2019-12-30	$53.08	$53.08	$52.78	$52.78	$46.45	2,828
2019-12-27	$52.85	$53.04	$52.85	$53.02	$46.66	3,430
2019-12-26	$52.26	$52.92	$52.26	$52.55	$46.25	1,912
2019-12-24	$52.87	$52.87	$52.27	$52.87	$46.53	1,583
2019-12-23	$52.41	$52.51	$52.41	$52.51	$46.21	2,271
2019-12-20	$52.50	$52.62	$52.50	$52.62	$46.31	1,343
2019-12-19	$53.00	$53.21	$53.00	$53.21	$46.83	2,647
2019-12-18	$53.12	$53.16	$53.06	$53.06	$46.70	1,482
2019-12-17	$52.95	$53.00	$52.88	$52.88	$46.54	3,570
2019-12-16	$52.94	$52.99	$52.84	$52.95	$46.60	1,381
2019-12-13	$52.70	$52.73	$52.56	$52.73	$46.40	3,082
2019-12-12	$52.63	$52.82	$52.50	$52.82	$46.48	3,710
2019-12-11	$52.40	$52.69	$52.40	$52.63	$46.32	4,066
2019-12-10	$52.49	$52.62	$52.42	$52.61	$46.30	4,266
2019-12-09	$52.80	$52.88	$52.80	$52.88	$46.54	1,158
2019-12-06	$52.59	$52.59	$52.43	$52.59	$46.28	3,446
2019-12-05	$52.34	$52.51	$52.34	$52.43	$46.14	3,340
2019-12-04	$52.31	$52.50	$52.31	$52.50	$46.20	2,183
2019-12-03	$51.54	$51.80	$51.51	$51.78	$45.57	2,217
2019-12-02	$51.37	$51.40	$51.12	$51.30	$45.15	2,055
2019-11-29	$51.98	$51.98	$51.98	$51.98	$45.74	274
2019-11-27	$52.08	$52.20	$51.99	$52.04	$45.80	2,207
2019-11-26	$51.97	$52.02	$51.94	$52.02	$45.78	2,087
2019-11-25	$51.90	$52.07	$51.90	$52.01	$45.77	1,605
2019-11-22	$51.73	$51.73	$51.50	$51.50	$45.32	2,693
2019-11-21	$51.90	$51.90	$51.63	$51.66	$45.46	1,482
2019-11-20	$51.89	$52.10	$51.89	$51.96	$45.73	1,324
2019-11-19	$52.05	$52.05	$51.94	$51.94	$45.71	1,584
2019-11-18	$51.82	$52.00	$51.74	$51.95	$45.72	2,946
2019-11-15	$51.39	$51.39	$51.32	$51.32	$45.16	951
2019-11-14	$51.30	$51.48	$51.30	$51.31	$45.16	1,858
2019-11-13	$51.71	$51.92	$51.71	$51.73	$45.52	2,403
2019-11-12	$51.71	$51.94	$51.71	$51.94	$45.71	1,399
2019-11-11	$51.56	$51.65	$51.43	$51.65	$45.45	2,508
2019-11-08	$51.49	$51.63	$51.41	$51.41	$45.24	3,973
2019-11-07	$51.56	$51.75	$51.56	$51.67	$45.47	1,350
2019-11-06	$52.16	$52.26	$52.12	$52.12	$45.87	1,459
2019-11-05	$51.57	$51.57	$51.39	$51.39	$45.23	1,869
2019-11-04	$51.77	$51.82	$51.70	$51.82	$45.60	3,233
2019-11-01	$51.41	$51.59	$51.40	$51.40	$45.23	1,656
2019-10-31	$51.20	$51.24	$50.93	$51.24	$45.09	4,441
2019-10-30	$50.40	$50.74	$50.28	$50.74	$44.65	4,315
2019-10-29	$50.35	$50.50	$50.34	$50.50	$44.44	1,661
2019-10-28	$50.79	$50.91	$50.63	$50.77	$44.68	1,025
2019-10-25	$51.17	$51.17	$50.83	$50.86	$44.76	35,905
2019-10-24	$51.45	$51.45	$51.10	$51.17	$45.03	8,189
2019-10-23	$51.93	$51.93	$51.78	$51.92	$45.69	3,026
2019-10-22	$51.59	$51.84	$51.59	$51.70	$45.50	3,127
2019-10-21	$51.53	$51.55	$51.35	$51.53	$45.35	5,242
2019-10-18	$51.31	$51.40	$51.22	$51.40	$45.23	3,619
2019-10-17	$51.08	$51.08	$50.75	$50.85	$44.75	2,781
2019-10-16	$50.59	$50.79	$50.59	$50.70	$44.62	3,885
2019-10-15	$50.46	$50.79	$50.46	$50.79	$44.70	4,600
2019-10-14	$50.40	$50.48	$50.33	$50.33	$44.29	2,219
2019-10-11	$50.78	$50.87	$50.78	$50.84	$44.74	1,409
2019-10-10	$50.14	$50.30	$50.14	$50.30	$44.27	4,422
2019-10-09	$50.22	$50.22	$49.94	$50.12	$44.11	3,054
2019-10-08	$50.14	$50.14	$50.06	$50.08	$44.07	5,184
2019-10-07	$50.30	$50.30	$50.25	$50.30	$44.27	1,248
2019-10-04	$50.09	$50.29	$50.09	$50.29	$44.26	3,235
2019-10-03	$49.01	$49.55	$49.01	$49.55	$43.61	4,439
2019-10-02	$49.20	$49.30	$49.17	$49.30	$43.39	2,696
2019-10-01	$49.79	$49.79	$49.43	$49.65	$43.69	7,043
2019-09-30	$49.45	$49.45	$49.27	$49.27	$43.36	4,625
2019-09-27	$49.64	$49.74	$49.54	$49.57	$43.62	43,650
2019-09-26	$49.57	$49.60	$49.52	$49.60	$43.65	5,581
2019-09-25	$49.41	$49.41	$49.20	$49.21	$43.31	6,273
2019-09-24	$49.52	$49.92	$49.50	$49.50	$43.56	14,522
2019-09-23	$49.60	$49.82	$49.60	$49.74	$43.77	2,911
2019-09-20	$49.81	$49.91	$49.61	$49.67	$43.71	5,788
2019-09-19	$49.30	$49.46	$49.30	$49.34	$43.42	5,723
2019-09-18	$49.08	$49.09	$48.93	$49.02	$43.14	5,200
2019-09-17	$48.92	$49.37	$48.92	$49.37	$43.45	8,702
2019-09-16	$49.25	$49.39	$49.25	$49.28	$43.37	3,408
2019-09-13	$49.55	$49.59	$49.47	$49.59	$43.64	6,284
2019-09-12	$49.61	$49.87	$49.49	$49.78	$43.81	3,316
2019-09-11	$48.93	$49.20	$48.82	$49.20	$43.30	3,304
2019-09-10	$48.82	$48.90	$48.70	$48.75	$42.90	6,499
2019-09-09	$49.24	$49.24	$49.00	$49.05	$43.17	3,049
2019-09-06	$49.62	$49.74	$49.62	$49.69	$43.73	2,072
2019-09-05	$50.02	$50.02	$49.66	$49.77	$43.80	9,807
2019-09-04	$49.86	$50.30	$49.86	$50.08	$44.07	13,580
2019-09-03	$50.20	$50.25	$50.09	$50.18	$44.16	17,388
2019-08-30	$49.61	$50.01	$49.61	$49.97	$43.98	2,802
2019-08-29	$49.90	$49.91	$49.72	$49.89	$43.91	3,538
2019-08-28	$49.68	$49.72	$49.59	$49.72	$43.76	3,164
2019-08-27	$49.31	$49.50	$49.20	$49.33	$43.41	6,951
2019-08-26	$49.10	$49.22	$49.01	$49.09	$43.20	5,846
2019-08-23	$49.09	$49.12	$49.01	$49.01	$43.13	3,034
2019-08-22	$49.40	$49.40	$49.08	$49.12	$43.23	11,326
2019-08-21	$49.88	$49.92	$49.79	$49.89	$43.91	12,129
2019-08-20	$49.85	$49.95	$49.79	$49.84	$43.86	9,121
2019-08-19	$49.81	$49.85	$49.77	$49.84	$43.86	2,015
2019-08-16	$49.61	$49.80	$49.58	$49.80	$43.83	8,118
2019-08-15	$48.44	$48.63	$48.36	$48.36	$42.56	18,050
2019-08-14	$49.52	$49.52	$49.29	$49.50	$43.56	9,021
2019-08-13	$49.91	$50.11	$49.82	$50.03	$44.03	7,494
2019-08-12	$49.81	$49.88	$49.61	$49.88	$43.90	5,117
2019-08-09	$49.47	$49.65	$49.40	$49.58	$43.63	13,279
2019-08-08	$49.50	$49.86	$49.50	$49.80	$43.83	7,332
2019-08-07	$49.10	$49.42	$49.10	$49.42	$43.49	60,288
2019-08-06	$48.85	$48.93	$48.51	$48.84	$42.98	8,246
2019-08-05	$48.88	$49.00	$48.75	$48.89	$43.03	7,178
2019-08-02	$48.94	$48.94	$48.65	$48.81	$42.96	6,121
2019-08-01	$49.09	$49.09	$48.57	$48.83	$42.97	5,701
2019-07-31	$48.88	$48.94	$48.49	$48.94	$43.07	4,439
2019-07-30	$48.73	$48.75	$48.48	$48.63	$42.80	6,275
2019-07-29	$49.41	$49.42	$49.30	$49.33	$43.41	3,847
2019-07-26	$48.65	$48.95	$48.65	$48.76	$42.91	5,610
2019-07-25	$48.56	$48.70	$48.48	$48.59	$42.76	3,751
2019-07-24	$48.70	$48.70	$48.54	$48.54	$42.72	4,226
2019-07-23	$49.00	$49.00	$48.84	$48.96	$43.09	2,310
2019-07-22	$49.01	$49.30	$49.01	$49.30	$43.39	4,230
2019-07-19	$49.05	$49.20	$48.97	$49.15	$43.25	4,890
2019-07-18	$49.02	$49.43	$49.02	$49.40	$43.47	8,435
2019-07-17	$49.03	$49.03	$48.85	$48.90	$43.03	5,698
2019-07-16	$48.76	$48.77	$48.42	$48.57	$42.74	4,019
2019-07-15	$49.11	$49.18	$49.04	$49.04	$43.16	3,848
2019-07-12	$49.05	$49.15	$48.77	$48.85	$42.99	7,605
2019-07-11	$48.83	$48.84	$48.79	$48.79	$42.94	1,972
2019-07-10	$49.04	$49.05	$48.67	$48.97	$43.10	6,510
2019-07-09	$49.00	$49.11	$49.00	$49.07	$43.18	4,713
2019-07-08	$49.18	$49.18	$49.11	$49.13	$43.24	1,477
2019-07-05	$49.46	$49.50	$49.34	$49.34	$43.42	3,275
2019-07-03	$50.29	$50.29	$50.10	$50.10	$44.09	738
2019-07-02	$49.45	$49.78	$49.45	$49.74	$43.77	11,989
2019-07-01	$49.75	$49.75	$49.40	$49.46	$43.53	22,450
2019-06-28	$50.27	$50.32	$50.13	$50.32	$44.28	6,306
2019-06-27	$49.91	$50.12	$49.91	$50.09	$44.08	3,138
2019-06-26	$49.89	$50.15	$49.71	$49.98	$43.98	6,050
2019-06-25	$50.32	$50.49	$50.26	$50.26	$44.23	8,746
2019-06-24	$50.36	$50.60	$50.36	$50.52	$44.46	6,966
2019-06-21	$50.22	$50.54	$50.20	$50.52	$44.46	3,187
2019-06-20	$50.46	$50.56	$50.46	$50.51	$44.45	3,070
2019-06-19	$49.60	$49.89	$49.60	$49.81	$43.84	2,863
2019-06-18	$49.84	$49.92	$49.73	$49.73	$43.76	4,194
2019-06-17	$49.65	$49.65	$49.49	$49.49	$43.55	1,225
2019-06-14	$49.62	$49.81	$49.62	$49.75	$43.78	3,219
2019-06-13	$50.01	$50.05	$49.95	$49.95	$43.96	2,250
2019-06-12	$49.95	$50.05	$49.80	$49.80	$43.83	4,865
2019-06-11	$49.81	$49.88	$49.68	$49.75	$43.78	4,217
2019-06-10	$49.93	$50.00	$49.85	$49.85	$43.87	10,716
2019-06-07	$49.72	$50.00	$49.72	$49.97	$43.98	5,880
2019-06-06	$49.51	$49.73	$49.51	$49.66	$43.70	5,584
2019-06-05	$49.20	$49.28	$49.16	$49.21	$43.31	11,593
2019-06-04	$48.67	$48.93	$48.67	$48.81	$42.96	17,357
2019-06-03	$48.29	$48.71	$48.29	$48.70	$42.86	11,828
2019-05-31	$47.78	$48.05	$47.77	$48.05	$42.29	9,120
2019-05-30	$47.73	$47.92	$47.73	$47.75	$42.02	7,842
2019-05-29	$47.83	$47.86	$47.74	$47.77	$42.04	11,513
2019-05-28	$48.55	$48.56	$48.15	$48.30	$42.51	6,650
2019-05-24	$48.65	$48.70	$48.55	$48.63	$42.80	4,741
2019-05-23	$48.15	$48.58	$48.15	$48.52	$42.70	7,777
2019-05-22	$48.32	$48.57	$48.32	$48.57	$42.74	3,100
2019-05-21	$48.41	$48.55	$48.25	$48.44	$42.63	6,008
2019-05-20	$48.15	$48.57	$48.15	$48.54	$42.72	13,290
2019-05-17	$47.60	$47.96	$47.60	$47.96	$42.21	5,476
2019-05-16	$47.27	$47.96	$47.27	$47.76	$42.03	11,079
2019-05-15	$46.78	$47.01	$46.69	$47.01	$41.37	11,041
2019-05-14	$46.44	$46.57	$46.31	$46.53	$40.95	21,711
2019-05-13	$46.20	$46.37	$46.05	$46.28	$40.73	8,417
2019-05-10	$46.55	$46.73	$46.55	$46.69	$41.09	6,797
2019-05-09	$46.58	$46.64	$46.45	$46.63	$41.04	6,173
2019-05-08	$46.85	$46.90	$46.60	$46.60	$41.01	10,408
2019-05-07	$46.76	$46.77	$46.24	$46.48	$40.90	6,482
2019-05-06	$46.29	$46.31	$46.09	$46.31	$40.75	8,259
2019-05-03	$46.26	$46.41	$46.12	$46.36	$40.80	2,819
2019-05-02	$46.36	$46.38	$46.09	$46.19	$40.65	7,907
2019-05-01	$47.13	$47.33	$46.75	$46.80	$41.19	60,085
2019-04-30	$46.84	$47.02	$46.53	$47.02	$41.38	257,294
2019-04-29	$46.79	$47.06	$46.78	$47.06	$41.41	8,654
2019-04-26	$46.69	$46.96	$46.69	$46.91	$41.28	8,336
2019-04-25	$46.28	$46.35	$46.18	$46.22	$40.68	4,140
2019-04-24	$46.16	$46.29	$46.12	$46.22	$40.68	13,342
2019-04-23	$46.43	$46.63	$46.40	$46.56	$40.97	9,196
2019-04-22	$46.13	$46.56	$46.13	$46.48	$40.90	6,832
2019-04-18	$46.41	$46.49	$46.41	$46.48	$40.90	15,044
2019-04-17	$46.23	$46.39	$46.23	$46.39	$40.83	7,750
2019-04-16	$46.82	$46.82	$46.61	$46.65	$41.05	6,543
2019-04-15	$46.62	$46.70	$46.58	$46.70	$41.10	7,025
2019-04-12	$46.22	$46.34	$46.20	$46.34	$40.78	3,030
2019-04-11	$46.72	$46.72	$46.52	$46.63	$41.04	6,214
2019-04-10	$46.39	$46.66	$46.35	$46.64	$41.05	25,642
2019-04-09	$46.17	$46.17	$46.10	$46.11	$40.58	76,390
2019-04-08	$45.91	$46.02	$45.91	$46.02	$40.50	4,223
2019-04-05	$46.04	$46.10	$45.88	$46.01	$40.49	7,336
2019-04-04	$46.32	$46.52	$46.32	$46.49	$40.91	8,236
2019-04-03	$49.45	$49.51	$49.14	$49.19	$41.35	7,967
2019-04-02	$49.15	$49.43	$49.15	$49.39	$41.52	2,609
2019-04-01	$49.10	$49.23	$48.92	$49.08	$41.26	3,830
2019-03-29	$48.80	$48.90	$48.72	$48.89	$41.10	5,048
2019-03-28	$48.75	$48.75	$48.69	$48.75	$40.98	5,146
2019-03-27	$49.08	$49.08	$48.61	$48.67	$40.91	7,215
2019-03-26	$48.79	$48.88	$48.69	$48.80	$41.02	8,798
2019-03-25	$48.88	$48.88	$48.47	$48.51	$40.78	5,305
2019-03-22	$48.65	$48.74	$48.56	$48.56	$40.82	7,612
2019-03-21	$48.55	$48.89	$48.55	$48.89	$41.10	2,948
2019-03-20	$48.39	$48.61	$48.29	$48.56	$40.82	3,843
2019-03-19	$48.80	$48.80	$48.57	$48.61	$40.86	2,783
2019-03-18	$48.55	$48.55	$48.28	$48.46	$40.73	5,485
2019-03-15	$48.26	$48.38	$48.11	$48.23	$40.54	5,923
2019-03-14	$48.11	$48.22	$48.11	$48.11	$40.44	4,748
2019-03-13	$47.77	$47.95	$47.71	$47.87	$40.24	4,539
2019-03-12	$47.19	$47.42	$47.19	$47.35	$39.80	10,586
2019-03-11	$46.69	$46.93	$46.65	$46.88	$39.41	11,282
2019-03-08	$46.74	$46.96	$46.74	$46.93	$39.45	6,053
2019-03-07	$46.50	$46.50	$46.25	$46.31	$38.93	12,775
2019-03-06	$46.17	$46.20	$46.05	$46.10	$38.75	24,178
2019-03-05	$46.32	$46.32	$46.09	$46.15	$38.79	13,951
2019-03-04	$46.27	$46.30	$46.10	$46.24	$38.87	10,887
2019-03-01	$46.24	$46.36	$46.07	$46.19	$38.83	10,382
2019-02-28	$46.30	$46.43	$46.30	$46.35	$38.96	11,427
2019-02-27	$46.46	$46.46	$46.30	$46.32	$38.94	6,399
2019-02-26	$46.37	$46.39	$46.20	$46.28	$38.90	10,001
2019-02-25	$45.72	$45.80	$45.61	$45.71	$38.42	7,218
2019-02-22	$45.83	$45.97	$45.83	$45.94	$38.61	3,674
2019-02-21	$45.79	$45.84	$45.70	$45.73	$38.44	19,204
2019-02-20	$45.46	$45.57	$45.38	$45.40	$38.16	79,832
2019-02-19	$45.21	$45.32	$45.21	$45.27	$38.05	14,548
2019-02-15	$44.40	$44.60	$44.40	$44.56	$37.46	14,094
2019-02-14	$44.46	$44.59	$44.41	$44.53	$37.43	10,864
2019-02-13	$44.71	$44.71	$44.53	$44.61	$37.50	7,045
2019-02-12	$44.28	$44.50	$44.21	$44.42	$37.34	15,041
2019-02-11	$44.70	$44.80	$44.54	$44.62	$37.51	16,763
2019-02-08	$44.32	$44.59	$44.15	$44.52	$37.42	7,923
2019-02-07	$44.60	$45.72	$44.40	$44.40	$37.32	10,464
2019-02-06	$46.37	$46.37	$46.27	$46.30	$38.92	16,493
2019-02-05	$46.30	$46.56	$46.30	$46.46	$39.05	12,720
2019-02-04	$46.26	$46.26	$45.97	$46.13	$38.78	3,350
2019-02-01	$46.75	$47.28	$46.75	$47.08	$39.57	6,654
2019-01-31	$48.41	$48.41	$47.92	$47.97	$40.32	8,391
2019-01-30	$48.73	$49.19	$48.73	$49.16	$41.32	4,912
2019-01-29	$49.14	$49.26	$49.06	$49.11	$41.28	8,659
2019-01-28	$48.97	$49.02	$48.94	$48.99	$41.18	5,429
2019-01-25	$48.41	$48.66	$48.41	$48.57	$40.83	5,057
2019-01-24	$48.75	$48.85	$48.68	$48.73	$40.96	3,865
2019-01-23	$48.90	$48.97	$48.79	$48.82	$41.04	2,716
2019-01-22	$48.48	$48.63	$48.45	$48.55	$40.81	9,753
2019-01-18	$48.97	$49.20	$48.95	$49.12	$41.29	6,222
2019-01-17	$49.09	$49.24	$49.01	$49.24	$41.39	9,166
2019-01-16	$48.82	$48.95	$48.71	$48.84	$41.05	34,130
2019-01-15	$48.60	$48.60	$48.43	$48.59	$40.84	9,341
2019-01-14	$49.20	$49.30	$49.01	$49.11	$41.28	36,804
2019-01-11	$49.06	$49.15	$48.93	$49.08	$41.26	12,291
2019-01-10	$49.12	$49.15	$48.87	$48.96	$41.15	5,640
2019-01-09	$48.75	$49.11	$48.71	$49.06	$41.24	7,704
2019-01-08	$49.08	$49.08	$48.33	$48.62	$40.87	9,937
2019-01-07	$49.26	$49.26	$49.01	$49.06	$41.24	6,265
2019-01-04	$48.54	$48.79	$48.50	$48.73	$40.96	13,641
2019-01-03	$48.37	$48.78	$48.37	$48.59	$40.84	9,527
2019-01-02	$47.48	$47.61	$47.40	$47.50	$39.93	16,552
2018-12-31	$47.80	$47.95	$47.39	$47.95	$40.31	15,787
2018-12-28	$47.75	$47.88	$47.49	$47.75	$40.14	20,397
2018-12-27	$46.65	$46.67	$46.09	$46.67	$39.23	26,990
2018-12-26	$47.36	$47.55	$47.07	$47.51	$39.94	7,069
2018-12-24	$46.66	$47.85	$46.66	$47.12	$39.61	4,017
2018-12-21	$47.65	$47.75	$47.28	$47.28	$39.74	17,511
2018-12-20	$47.91	$48.01	$47.74	$47.95	$40.31	13,812
2018-12-19	$48.30	$48.34	$47.70	$47.77	$40.15	12,567
2018-12-18	$48.05	$48.06	$47.67	$47.67	$40.07	9,561
2018-12-17	$48.04	$48.25	$47.75	$47.84	$40.21	7,590
2018-12-14	$48.00	$48.01	$47.65	$47.65	$40.05	15,582
2018-12-13	$48.04	$48.04	$47.76	$48.02	$40.36	9,940
2018-12-12	$48.28	$48.55	$48.28	$48.55	$40.81	11,357
2018-12-11	$48.23	$48.23	$47.80	$47.89	$40.26	7,870
2018-12-10	$47.67	$47.67	$47.20	$47.50	$39.93	7,251
2018-12-07	$48.06	$48.06	$47.78	$48.00	$40.35	13,968
2018-12-06	$47.68	$47.79	$47.37	$47.79	$40.17	20,142
2018-12-04	$48.21	$48.21	$47.76	$47.86	$40.23	16,160
2018-12-03	$47.41	$47.74	$47.41	$47.66	$40.06	7,898
2018-11-30	$48.12	$48.12	$47.88	$48.03	$40.37	7,630
2018-11-29	$47.80	$47.95	$47.66	$47.83	$40.20	15,418
2018-11-28	$47.48	$48.21	$47.48	$48.14	$40.47	7,554
2018-11-27	$47.54	$47.75	$47.54	$47.70	$40.10	10,772
2018-11-26	$47.47	$47.75	$47.39	$47.47	$39.90	6,151
2018-11-23	$46.25	$46.43	$46.25	$46.43	$39.03	1,413
2018-11-21	$46.29	$46.65	$46.29	$46.60	$39.17	10,084
2018-11-20	$46.21	$46.21	$45.88	$46.11	$38.76	12,167
2018-11-19	$46.37	$46.55	$46.34	$46.46	$39.05	10,764
2018-11-16	$46.05	$46.29	$46.04	$46.21	$38.84	7,373
2018-11-15	$45.31	$45.69	$45.31	$45.64	$38.36	10,292
2018-11-14	$45.99	$46.09	$45.82	$45.99	$38.66	14,187
2018-11-13	$45.88	$46.06	$45.75	$45.81	$38.51	9,292
2018-11-12	$45.61	$45.85	$45.55	$45.57	$38.31	7,309
2018-11-09	$46.03	$46.11	$45.89	$45.99	$38.66	10,623
2018-11-08	$46.30	$46.32	$45.99	$46.04	$38.70	9,309
2018-11-07	$46.04	$46.05	$45.90	$46.03	$38.69	8,336
2018-11-06	$45.45	$45.46	$45.34	$45.41	$38.17	14,692
2018-11-05	$45.73	$45.76	$45.63	$45.67	$38.39	13,864
2018-11-02	$45.39	$45.73	$45.37	$45.54	$38.28	7,396
2018-11-01	$45.66	$45.66	$45.35	$45.51	$38.25	7,445
2018-10-31	$45.45	$45.80	$45.45	$45.71	$38.42	7,206
2018-10-30	$45.68	$45.75	$45.45	$45.75	$38.46	10,535
2018-10-29	$45.15	$45.53	$45.15	$45.28	$38.06	19,733
2018-10-26	$44.14	$44.35	$43.97	$44.20	$37.15	16,543
2018-10-25	$44.17	$44.60	$44.17	$44.49	$37.40	18,044
2018-10-24	$44.77	$44.82	$44.52	$44.53	$37.43	5,189
2018-10-23	$44.50	$44.70	$44.31	$44.67	$37.55	32,162
2018-10-22	$44.96	$44.96	$44.76	$44.87	$37.72	6,839
2018-10-19	$45.28	$45.36	$45.15	$45.15	$37.95	9,283
2018-10-18	$45.14	$45.22	$44.96	$44.96	$37.79	29,670
2018-10-17	$45.07	$45.13	$44.72	$44.77	$37.63	19,989
2018-10-16	$44.59	$44.91	$44.37	$44.77	$37.63	226,748
2018-10-15	$43.96	$44.36	$43.96	$44.08	$37.05	42,117
2018-10-12	$43.70	$43.70	$43.24	$43.38	$36.46	25,443
2018-10-11	$43.93	$43.93	$43.48	$43.55	$36.61	10,727
2018-10-10	$44.17	$44.25	$43.98	$43.99	$36.98	327,076
2018-10-09	$43.21	$43.52	$43.21	$43.46	$36.53	33,098
2018-10-08	$43.29	$43.34	$43.02	$43.16	$36.28	9,801
2018-10-05	$43.78	$43.84	$43.48	$43.59	$36.64	15,035
2018-10-04	$43.68	$43.68	$43.50	$43.64	$36.68	8,660
2018-10-03	$43.64	$43.73	$43.50	$43.60	$36.65	128,021
2018-10-02	$44.48	$44.61	$44.32	$44.45	$37.36	111,553
2018-10-01	$45.13	$45.13	$45.00	$45.09	$37.90	9,614
2018-09-28	$45.92	$45.92	$45.27	$45.32	$38.09	7,797
2018-09-27	$46.10	$46.17	$45.96	$46.05	$38.71	18,995
2018-09-26	$46.06	$46.43	$46.02	$46.21	$38.84	6,919
2018-09-25	$46.06	$46.14	$46.01	$46.01	$38.67	8,550
2018-09-24	$46.56	$46.60	$46.02	$46.02	$38.68	5,612
2018-09-21	$46.56	$46.56	$46.32	$46.52	$39.10	5,230
2018-09-20	$46.27	$46.64	$46.27	$46.50	$39.09	9,069
2018-09-19	$45.76	$45.95	$45.75	$45.85	$38.54	4,880
2018-09-18	$46.39	$46.55	$46.27	$46.38	$38.99	6,902
2018-09-17	$46.11	$46.22	$45.92	$46.07	$38.73	10,362
2018-09-14	$45.42	$45.46	$45.31	$45.38	$38.15	6,391
2018-09-13	$45.38	$45.53	$45.30	$45.48	$38.23	8,190
2018-09-12	$45.17	$45.30	$45.09	$45.30	$38.08	4,926
2018-09-11	$44.58	$44.90	$44.58	$44.90	$37.74	8,016
2018-09-10	$45.04	$45.04	$44.66	$44.85	$37.70	8,672
2018-09-07	$44.62	$44.62	$44.36	$44.42	$37.34	8,491
2018-09-06	$44.54	$44.71	$44.45	$44.64	$37.52	8,732
2018-09-05	$44.41	$44.52	$44.23	$44.45	$37.36	9,615
2018-09-04	$44.11	$44.32	$44.05	$44.30	$37.24	5,151
2018-08-31	$44.69	$44.77	$44.54	$44.62	$37.51	6,065
2018-08-30	$44.75	$44.91	$44.72	$44.81	$37.67	7,336
2018-08-29	$45.05	$45.36	$45.05	$45.17	$37.97	6,141
2018-08-28	$45.32	$45.35	$45.28	$45.34	$38.11	4,790
2018-08-27	$45.30	$45.55	$45.30	$45.51	$38.25	4,680
2018-08-24	$45.17	$45.20	$45.05	$45.08	$37.89	10,327
2018-08-23	$45.39	$45.48	$45.37	$45.44	$38.20	44,588
2018-08-22	$45.73	$45.78	$45.51	$45.62	$38.35	9,613
2018-08-21	$45.28	$45.45	$45.12	$45.38	$38.15	85,583
2018-08-20	$45.14	$45.30	$45.02	$45.11	$37.92	5,298
2018-08-17	$45.12	$45.26	$45.06	$45.17	$37.97	6,734
2018-08-16	$45.38	$45.60	$45.19	$45.41	$38.17	9,324
2018-08-15	$46.01	$46.40	$46.01	$46.24	$38.87	4,750
2018-08-14	$46.68	$46.70	$46.37	$46.55	$39.13	11,683
2018-08-13	$46.43	$46.49	$46.13	$46.20	$38.83	11,480
2018-08-10	$46.51	$46.53	$46.23	$46.34	$38.95	8,273
2018-08-09	$47.07	$47.11	$46.99	$47.04	$39.54	2,297
2018-08-08	$46.94	$47.15	$46.92	$47.14	$39.62	5,938
2018-08-07	$47.41	$47.46	$47.22	$47.22	$39.69	8,199
2018-08-06	$47.07	$47.20	$47.07	$47.10	$39.59	4,520
2018-08-03	$47.03	$47.28	$46.99	$47.25	$39.72	6,848
2018-08-02	$47.02	$47.02	$46.80	$46.86	$39.39	4,743
2018-08-01	$46.59	$47.32	$46.59	$46.72	$39.27	4,409
2018-07-31	$47.15	$47.15	$46.93	$46.96	$39.47	4,267
2018-07-30	$47.13	$47.50	$47.13	$47.39	$39.83	5,210
2018-07-27	$46.27	$46.50	$45.98	$46.24	$38.87	10,507
2018-07-26	$45.98	$46.00	$45.77	$45.77	$38.47	7,347
2018-07-25	$45.32	$45.33	$44.99	$45.32	$38.09	6,709
2018-07-24	$45.19	$45.40	$45.07	$45.19	$37.99	6,459
2018-07-23	$45.58	$45.65	$45.38	$45.44	$38.20	4,529
2018-07-20	$45.08	$45.42	$45.04	$45.35	$38.12	11,402
2018-07-19	$44.33	$44.66	$44.31	$44.58	$37.47	15,556
2018-07-18	$44.71	$44.75	$44.34	$44.53	$37.43	19,505
2018-07-17	$44.59	$44.85	$44.59	$44.61	$37.50	14,978
2018-07-16	$45.12	$45.29	$44.89	$45.16	$37.96	9,893
2018-07-13	$44.86	$45.20	$44.86	$45.11	$37.92	7,211
2018-07-12	$45.20	$45.60	$45.16	$45.47	$38.22	6,807
2018-07-11	$45.72	$45.72	$45.26	$45.50	$38.25	8,985
2018-07-10	$46.02	$46.30	$45.96	$46.14	$38.78	12,276
2018-07-09	$46.40	$46.40	$46.15	$46.31	$38.93	9,361
2018-07-06	$46.23	$46.49	$46.20	$46.39	$38.99	11,248
2018-07-05	$45.80	$45.95	$45.80	$45.89	$38.57	10,916
2018-07-03	$45.02	$45.25	$45.02	$45.09	$37.90	6,846
2018-07-02	$44.38	$44.41	$44.14	$44.28	$37.22	25,150
2018-06-29	$44.67	$44.73	$44.40	$44.59	$37.48	10,007
2018-06-28	$44.37	$44.45	$43.86	$44.28	$37.22	14,366
2018-06-27	$44.77	$44.82	$44.46	$44.47	$37.38	12,158
2018-06-26	$44.68	$44.85	$44.63	$44.67	$37.55	20,320
2018-06-25	$44.95	$45.05	$44.51	$44.86	$37.71	9,394
2018-06-22	$44.91	$45.38	$44.91	$45.32	$38.09	9,872
2018-06-21	$44.04	$44.11	$43.62	$43.89	$36.89	10,554
2018-06-20	$44.17	$44.17	$43.61	$44.02	$37.00	10,054
2018-06-19	$43.71	$43.87	$43.63	$43.78	$36.80	29,801
2018-06-18	$44.16	$44.34	$43.99	$44.24	$37.19	32,242
2018-06-15	$44.43	$44.90	$44.37	$44.68	$37.56	26,421
2018-06-14	$44.86	$45.00	$44.66	$44.68	$37.56	10,122
2018-06-13	$45.21	$45.45	$45.00	$45.11	$37.92	13,066
2018-06-12	$45.59	$45.85	$45.43	$45.64	$38.36	25,425
2018-06-11	$45.44	$45.63	$45.19	$45.48	$38.23	12,525
2018-06-08	$44.95	$45.05	$44.71	$44.93	$37.77	20,019
2018-06-07	$45.06	$45.30	$44.97	$45.11	$37.92	18,672
2018-06-06	$44.70	$45.10	$44.42	$44.92	$37.76	36,177
2018-06-05	$45.21	$45.35	$44.90	$45.21	$38.00	18,832
2018-06-04	$45.49	$45.55	$45.29	$45.38	$38.15	17,267
2018-06-01	$44.79	$45.05	$44.62	$45.00	$37.83	19,592
2018-05-31	$44.84	$44.85	$44.56	$44.65	$37.53	19,720
2018-05-30	$44.97	$44.97	$44.57	$44.68	$37.56	31,216
2018-05-29	$44.45	$44.74	$44.07	$44.44	$37.36	27,008
2018-05-25	$44.93	$45.19	$44.86	$45.08	$37.89	9,851
2018-05-24	$45.52	$45.52	$45.31	$45.48	$38.23	9,216
2018-05-23	$45.60	$45.60	$45.13	$45.32	$38.09	11,129
2018-05-22	$45.63	$45.87	$45.59	$45.76	$38.46	27,551
2018-05-21	$45.19	$45.49	$45.19	$45.31	$38.09	12,180
2018-05-18	$45.37	$45.43	$45.24	$45.39	$38.15	13,424
2018-05-17	$45.20	$45.45	$44.87	$45.33	$38.10	13,275
2018-05-16	$45.22	$45.53	$44.98	$45.21	$38.00	9,906
2018-05-15	$45.37	$45.60	$45.24	$45.35	$38.12	13,728
2018-05-14	$46.00	$46.02	$45.72	$45.90	$38.58	5,318
2018-05-11	$46.00	$46.11	$45.93	$46.08	$38.73	7,107
2018-05-10	$45.82	$45.96	$45.82	$45.96	$38.63	7,050
2018-05-09	$45.60	$45.80	$45.48	$45.76	$38.46	59,594
2018-05-08	$45.59	$45.77	$45.53	$45.77	$38.47	14,798
2018-05-07	$45.89	$46.05	$45.81	$45.83	$38.52	9,793
2018-05-04	$45.34	$45.65	$45.22	$45.57	$38.31	11,052
2018-05-03	$45.79	$45.87	$45.69	$45.76	$38.46	7,477
2018-05-02	$45.92	$46.25	$45.84	$46.25	$38.88	7,277
2018-05-01	$48.11	$48.20	$47.65	$48.10	$40.43	8,063
2018-04-30	$48.11	$48.19	$47.97	$48.14	$40.47	8,146
2018-04-27	$47.69	$47.94	$47.65	$47.90	$40.26	9,071
2018-04-26	$47.92	$48.07	$47.72	$47.93	$40.29	13,488
2018-04-25	$47.30	$47.33	$46.91	$47.31	$39.77	8,814
2018-04-24	$47.47	$47.55	$47.08	$47.32	$39.78	20,672
2018-04-23	$47.51	$47.70	$47.45	$47.54	$39.96	10,171
2018-04-20	$47.39	$47.65	$47.37	$47.64	$40.05	15,684
2018-04-19	$46.94	$47.30	$46.84	$46.95	$39.47	15,149
2018-04-18	$47.24	$47.30	$46.94	$47.00	$39.51	10,558
2018-04-17	$47.03	$47.34	$46.88	$47.15	$39.63	132,953
2018-04-16	$47.10	$47.38	$46.97	$47.25	$39.72	6,398
2018-04-13	$46.98	$47.09	$46.92	$47.01	$39.52	13,662
2018-04-12	$46.68	$46.91	$46.59	$46.88	$39.41	19,250
2018-04-11	$47.31	$47.39	$46.88	$46.97	$39.48	29,372
2018-04-10	$47.19	$47.28	$46.97	$47.08	$39.57	246,249
2018-04-09	$47.19	$47.22	$46.89	$47.00	$39.51	67,152
2018-04-06	$47.00	$47.20	$46.83	$46.92	$39.44	11,877
2018-04-05	$48.79	$49.44	$48.79	$49.44	$39.57	11,509
2018-04-04	$48.44	$48.60	$48.32	$48.60	$38.90	9,377
2018-04-03	$48.84	$48.84	$48.19	$48.38	$38.72	12,604
2018-04-02	$49.75	$49.75	$49.10	$49.36	$39.51	11,390
2018-03-29	$49.33	$49.55	$49.33	$49.54	$39.65	13,750
2018-03-28	$49.27	$49.80	$49.27	$49.65	$39.74	12,484
2018-03-27	$49.44	$49.59	$49.22	$49.40	$39.54	17,336
2018-03-26	$49.48	$49.48	$48.84	$49.10	$39.30	9,096
2018-03-23	$49.60	$49.60	$49.14	$49.31	$39.47	13,367
2018-03-22	$49.26	$49.40	$48.98	$49.08	$39.28	13,464
2018-03-21	$49.61	$49.75	$49.44	$49.71	$39.79	14,197
2018-03-20	$50.66	$50.66	$49.93	$50.22	$40.20	6,708
2018-03-19	$52.93	$52.93	$52.73	$52.89	$42.33	8,810
2018-03-16	$53.24	$53.33	$53.06	$53.26	$42.63	9,784
2018-03-15	$53.50	$53.50	$53.37	$53.42	$42.76	5,213
2018-03-14	$53.99	$53.99	$53.55	$53.56	$42.87	2,884
2018-03-13	$53.90	$53.90	$53.49	$53.53	$42.85	4,574
2018-03-12	$53.72	$53.85	$53.56	$53.80	$43.06	4,356
2018-03-09	$53.76	$53.77	$53.56	$53.57	$42.88	6,902
2018-03-08	$53.39	$53.48	$53.22	$53.48	$42.81	221,530
2018-03-07	$54.01	$54.14	$53.32	$53.49	$42.81	44,219
2018-03-06	$54.01	$54.14	$53.77	$53.92	$43.16	9,307
2018-03-05	$53.79	$54.03	$53.79	$54.02	$43.24	12,771
2018-03-02	$53.69	$53.72	$53.12	$53.42	$42.76	12,308
2018-03-01	$53.64	$53.64	$53.09	$53.35	$42.70	7,282
2018-02-28	$54.60	$54.60	$54.25	$54.25	$43.42	7,041
2018-02-27	$54.67	$54.73	$54.60	$54.66	$43.75	11,630
2018-02-26	$54.87	$55.27	$54.87	$55.19	$44.17	3,836
2018-02-23	$54.78	$55.10	$54.78	$55.04	$44.05	8,282
2018-02-22	$54.39	$54.64	$54.39	$54.53	$43.65	9,068
2018-02-21	$54.57	$54.78	$54.21	$54.36	$43.51	31,645
2018-02-20	$54.47	$54.60	$54.38	$54.54	$43.65	12,405
2018-02-16	$55.43	$55.62	$55.43	$55.52	$44.44	7,973
2018-02-15	$55.08	$55.52	$55.08	$55.51	$44.43	12,611
2018-02-14	$54.31	$55.13	$54.27	$55.13	$44.13	17,298
2018-02-13	$53.67	$53.85	$53.66	$53.76	$43.03	11,720
2018-02-12	$53.36	$53.69	$53.36	$53.64	$42.93	9,267
2018-02-09	$52.77	$52.83	$51.84	$52.41	$41.95	11,766
2018-02-08	$53.54	$53.54	$52.93	$53.17	$42.56	10,393
2018-02-07	$53.85	$53.85	$53.43	$53.53	$42.85	18,751
2018-02-06	$53.00	$53.04	$52.31	$52.73	$42.21	14,703
2018-02-05	$53.85	$53.85	$53.04	$53.04	$42.45	17,794
2018-02-02	$54.18	$54.59	$54.18	$54.36	$43.51	10,805
2018-02-01	$54.85	$54.85	$54.63	$54.75	$43.82	6,518
2018-01-31	$54.70	$54.80	$54.48	$54.49	$43.61	13,486
2018-01-30	$54.68	$54.68	$54.38	$54.50	$43.62	5,716
2018-01-29	$55.00	$55.00	$54.71	$54.80	$43.86	8,868
2018-01-26	$55.45	$55.62	$55.37	$55.58	$44.49	7,630
2018-01-25	$55.21	$55.26	$54.68	$54.97	$44.00	13,653
2018-01-24	$55.00	$55.31	$54.93	$55.07	$44.08	8,648
2018-01-23	$54.63	$54.80	$54.63	$54.76	$43.83	7,690
2018-01-22	$54.32	$54.50	$54.32	$54.48	$43.61	6,576
2018-01-19	$54.03	$54.15	$54.00	$54.13	$43.33	15,685
2018-01-18	$53.98	$54.10	$53.93	$53.97	$43.20	6,033
2018-01-17	$53.85	$54.21	$53.79	$54.04	$43.25	8,126
2018-01-16	$54.05	$54.11	$53.91	$54.00	$43.22	8,456
2018-01-12	$53.47	$53.68	$53.46	$53.68	$42.97	7,500
2018-01-11	$53.36	$53.41	$53.16	$53.27	$42.64	7,254
2018-01-10	$53.55	$53.55	$53.18	$53.20	$42.58	15,946
2018-01-09	$53.75	$54.09	$53.75	$54.05	$43.26	8,245
2018-01-08	$53.93	$54.00	$53.86	$53.96	$43.19	6,462
2018-01-05	$53.86	$53.93	$53.81	$53.93	$43.17	5,131
2018-01-04	$53.59	$53.78	$53.52	$53.61	$42.91	11,394
2018-01-03	$53.26	$53.39	$53.16	$53.36	$42.71	6,512
2018-01-02	$53.51	$53.51	$53.25	$53.44	$42.77	7,452
2017-12-29	$53.35	$53.39	$53.20	$53.33	$42.69	6,685
2017-12-28	$53.24	$53.35	$53.14	$53.14	$42.53	6,050
2017-12-27	$52.86	$52.95	$52.70	$52.80	$42.26	9,310
2017-12-26	$52.29	$52.72	$52.29	$52.66	$42.15	5,915
2017-12-22	$52.54	$52.65	$52.39	$52.55	$42.06	7,754
2017-12-21	$52.31	$52.68	$52.31	$52.66	$42.15	6,803
2017-12-20	$52.49	$52.49	$52.25	$52.25	$41.82	4,864
2017-12-19	$53.00	$53.10	$52.90	$53.05	$42.46	4,785
2017-12-18	$53.05	$53.25	$53.05	$53.18	$42.57	4,985
2017-12-15	$52.55	$52.90	$52.51	$52.85	$42.30	6,412
2017-12-14	$52.53	$52.65	$52.45	$52.60	$42.10	8,701
2017-12-13	$52.41	$52.56	$52.18	$52.52	$42.04	5,356
2017-12-12	$51.95	$52.21	$51.95	$52.21	$41.79	8,594
2017-12-11	$52.26	$52.40	$52.13	$52.30	$41.86	35,233
2017-12-08	$52.53	$52.92	$52.47	$52.60	$42.10	18,905
2017-12-07	$52.91	$52.91	$52.75	$52.75	$42.22	3,452
2017-12-06	$52.54	$52.68	$52.54	$52.63	$42.13	5,082
2017-12-05	$52.72	$52.81	$52.60	$52.62	$42.12	4,812
2017-12-04	$53.25	$53.35	$53.09	$53.31	$42.67	6,041
2017-12-01	$53.00	$53.30	$52.87	$53.22	$42.60	6,364
2017-11-30	$52.80	$52.89	$52.71	$52.84	$42.29	4,440
2017-11-29	$52.21	$52.50	$52.21	$52.34	$41.89	4,563
2017-11-28	$52.00	$52.26	$51.84	$52.25	$41.82	5,356
2017-11-27	$52.42	$52.42	$52.19	$52.22	$41.80	10,429
2017-11-24	$52.14	$52.20	$51.96	$52.20	$41.78	2,276
2017-11-22	$52.00	$52.00	$51.85	$51.90	$41.54	7,210
2017-11-21	$51.38	$51.55	$51.24	$51.24	$41.01	6,660
2017-11-20	$51.29	$51.32	$51.14	$51.28	$41.04	6,050
2017-11-17	$50.86	$51.14	$50.86	$51.12	$40.92	5,520
2017-11-16	$51.18	$51.19	$51.04	$51.15	$40.94	9,327
2017-11-15	$51.37	$51.37	$50.88	$51.10	$40.90	5,029
2017-11-14	$51.01	$51.17	$50.90	$51.05	$40.86	38,168
2017-11-13	$50.77	$50.83	$50.46	$50.60	$40.50	6,700
2017-11-10	$50.65	$50.65	$50.60	$50.60	$40.50	2,018
2017-11-09	$50.64	$50.95	$50.54	$50.95	$40.78	4,882
2017-11-08	$50.64	$50.76	$50.50	$50.76	$40.63	3,872
2017-11-07	$50.55	$50.57	$50.23	$50.23	$40.20	8,055
2017-11-06	$50.48	$50.68	$50.46	$50.66	$40.55	5,645
2017-11-03	$50.10	$50.20	$49.94	$50.20	$40.18	6,759
2017-11-02	$50.04	$50.43	$50.04	$50.24	$40.21	7,435
2017-11-01	$50.32	$50.32	$50.05	$50.22	$40.20	14,678
2017-10-31	$50.69	$50.69	$50.42	$50.50	$40.42	3,510
2017-10-30	$50.16	$50.33	$50.16	$50.29	$40.25	6,341
2017-10-27	$49.80	$50.03	$49.80	$50.03	$40.04	4,970
2017-10-26	$50.11	$50.18	$50.01	$50.04	$40.05	5,992
2017-10-25	$50.20	$50.25	$49.85	$49.86	$39.91	6,419
2017-10-24	$50.32	$50.43	$50.26	$50.32	$40.28	5,169
2017-10-23	$50.85	$50.85	$50.42	$50.49	$40.41	3,549
2017-10-20	$50.51	$50.51	$50.28	$50.35	$40.30	11,345
2017-10-19	$50.93	$50.97	$50.81	$50.89	$40.73	4,644
2017-10-18	$50.76	$51.07	$50.76	$50.95	$40.78	4,597
2017-10-17	$51.16	$51.16	$50.99	$50.99	$40.81	8,016
2017-10-16	$51.34	$51.44	$51.29	$51.29	$41.05	3,522
2017-10-13	$51.65	$51.65	$51.45	$51.45	$41.18	2,915
2017-10-12	$51.44	$51.60	$51.24	$51.56	$41.27	8,154
2017-10-11	$51.41	$51.60	$51.41	$51.51	$41.23	6,199
2017-10-10	$51.09	$51.37	$51.09	$51.32	$41.08	3,547
2017-10-09	$50.92	$50.92	$50.82	$50.88	$40.72	5,222
2017-10-06	$50.51	$50.86	$50.51	$50.78	$40.64	3,729
2017-10-05	$50.98	$51.14	$50.87	$51.05	$40.86	4,486
2017-10-04	$50.94	$50.96	$50.79	$50.85	$40.70	9,365
2017-10-03	$50.69	$50.99	$50.64	$50.99	$40.81	11,165
2017-10-02	$51.17	$51.17	$50.94	$51.05	$40.86	5,780
2017-09-29	$51.24	$51.35	$51.19	$51.35	$41.10	4,037
2017-09-28	$50.79	$50.82	$50.72	$50.77	$40.64	3,197
2017-09-27	$50.70	$50.81	$50.57	$50.80	$40.66	3,955
2017-09-26	$50.80	$50.99	$50.75	$50.99	$40.81	8,107
2017-09-25	$50.87	$51.09	$50.78	$50.98	$40.80	3,868
2017-09-22	$50.53	$50.63	$50.44	$50.55	$40.46	5,696
2017-09-21	$50.01	$50.48	$50.01	$50.47	$40.40	7,282
2017-09-20	$51.29	$51.42	$50.64	$50.83	$40.68	13,383
2017-09-19	$50.77	$50.95	$50.75	$50.95	$40.78	4,021
2017-09-18	$50.39	$50.39	$50.14	$50.27	$40.24	3,797
2017-09-15	$50.30	$50.30	$50.24	$50.26	$40.23	2,433
2017-09-14	$49.86	$50.03	$49.83	$50.03	$40.04	4,925
2017-09-13	$50.09	$50.09	$49.78	$49.85	$39.90	7,252
2017-09-12	$50.09	$50.09	$50.09	$50.09	$40.09	1,148
2017-09-11	$50.61	$50.61	$50.39	$50.39	$40.33	4,555
2017-09-08	$50.29	$50.44	$50.13	$50.41	$40.35	7,745
2017-09-07	$50.15	$50.24	$50.09	$50.12	$40.12	4,063
2017-09-06	$49.72	$49.78	$49.67	$49.69	$39.77	4,085
2017-09-05	$49.57	$49.77	$49.57	$49.77	$39.84	3,485
2017-09-01	$50.01	$50.05	$50.01	$50.03	$40.04	2,500
2017-08-31	$50.14	$50.36	$50.14	$50.34	$40.29	5,671
2017-08-30	$50.10	$50.11	$50.00	$50.00	$40.02	5,143
2017-08-29	$50.01	$50.20	$49.75	$49.86	$39.90	76,299
2017-08-28	$50.15	$50.15	$49.86	$49.86	$39.91	4,330
2017-08-25	$50.01	$50.15	$49.98	$50.08	$40.08	4,215
2017-08-24	$49.91	$50.03	$49.91	$49.95	$39.98	3,454
2017-08-23	$50.10	$50.10	$49.94	$50.02	$40.04	5,284
2017-08-22	$50.07	$50.27	$50.02	$50.17	$40.16	10,355
2017-08-21	$50.05	$50.05	$49.84	$49.99	$40.01	3,553
2017-08-18	$49.46	$49.50	$49.26	$49.26	$39.43	4,178
2017-08-17	$49.46	$49.52	$49.27	$49.27	$39.44	6,371
2017-08-16	$49.16	$49.52	$49.12	$49.52	$39.64	7,354
2017-08-15	$49.42	$49.56	$49.35	$49.56	$39.67	6,116
2017-08-14	$49.40	$49.71	$49.40	$49.48	$39.60	15,509
2017-08-11	$49.17	$49.25	$49.09	$49.11	$39.31	5,400
2017-08-10	$49.56	$49.56	$49.33	$49.33	$39.48	3,354
2017-08-09	$49.86	$49.86	$49.66	$49.80	$39.86	5,767
2017-08-08	$49.55	$49.67	$49.35	$49.61	$39.71	4,152
2017-08-07	$49.55	$49.67	$49.50	$49.50	$39.62	3,470
2017-08-04	$49.57	$49.57	$49.34	$49.34	$39.49	3,011
2017-08-03	$49.55	$49.57	$49.42	$49.57	$39.68	3,421
2017-08-02	$49.42	$49.42	$49.25	$49.35	$39.50	4,659
2017-08-01	$49.24	$49.24	$49.03	$49.06	$39.27	3,419
2017-07-31	$49.05	$49.05	$48.92	$49.00	$39.22	5,515
2017-07-28	$48.91	$48.91	$48.75	$48.82	$39.08	13,768
2017-07-27	$49.51	$49.51	$49.09	$49.11	$39.31	11,452
2017-07-26	$49.25	$49.70	$49.22	$49.70	$39.78	5,330
2017-07-25	$49.34	$49.34	$49.09	$49.13	$39.32	4,860
2017-07-24	$49.38	$49.47	$49.33	$49.36	$39.51	3,116
2017-07-21	$49.74	$49.82	$49.57	$49.68	$39.76	9,064
2017-07-20	$49.40	$49.70	$49.39	$49.69	$39.77	4,626
2017-07-19	$49.37	$49.48	$49.29	$49.40	$39.54	7,300
2017-07-18	$49.26	$49.28	$49.09	$49.14	$39.33	4,661
2017-07-17	$48.95	$48.95	$48.74	$48.76	$39.03	5,139
2017-07-14	$48.52	$48.52	$48.36	$48.50	$38.82	3,212
2017-07-13	$48.52	$48.53	$48.26	$48.52	$38.84	4,562
2017-07-12	$48.38	$48.54	$48.34	$48.54	$38.85	6,756
2017-07-11	$47.93	$48.18	$47.76	$48.17	$38.56	7,692
2017-07-10	$48.28	$48.35	$48.17	$48.31	$38.67	4,960
2017-07-07	$48.05	$48.19	$47.98	$48.19	$38.57	17,178
2017-07-06	$48.23	$48.30	$48.18	$48.28	$38.64	4,965
2017-07-05	$48.25	$48.50	$48.18	$48.50	$38.82	4,865
2017-07-03	$48.73	$48.81	$48.59	$48.59	$38.89	4,016
2017-06-30	$48.50	$48.55	$48.29	$48.50	$38.82	8,150
2017-06-29	$48.41	$48.65	$48.41	$48.63	$38.92	3,080
2017-06-28	$48.54	$48.60	$48.27	$48.60	$38.90	15,234
2017-06-27	$48.31	$48.42	$48.28	$48.42	$38.76	5,700
2017-06-26	$48.42	$48.42	$48.27	$48.32	$38.68	4,200
2017-06-23	$48.19	$48.47	$48.19	$48.35	$38.70	5,000
2017-06-22	$48.13	$48.19	$47.98	$48.16	$38.55	5,900
2017-06-21	$48.00	$48.10	$47.93	$48.07	$38.47	6,383
2017-06-20	$48.19	$48.19	$47.81	$47.88	$38.32	6,000
2017-06-19	$48.02	$48.06	$47.93	$48.06	$38.47	4,256
2017-06-16	$47.61	$47.99	$47.61	$47.99	$38.41	7,293
2017-06-15	$46.80	$46.95	$46.76	$46.95	$37.58	55,026
2017-06-14	$47.76	$47.80	$47.27	$47.52	$38.04	13,832
2017-06-13	$47.53	$47.54	$47.32	$47.32	$37.88	20,589
2017-06-12	$47.20	$47.28	$47.20	$47.28	$37.84	3,846
2017-06-09	$47.25	$47.42	$47.25	$47.37	$37.92	3,544
2017-06-08	$47.47	$47.59	$47.38	$47.41	$37.95	6,807
2017-06-07	$47.99	$48.09	$47.83	$47.89	$38.33	4,496
2017-06-06	$47.89	$48.02	$47.89	$48.02	$38.44	5,777
2017-06-05	$48.06	$48.36	$48.06	$48.17	$38.56	12,950
2017-06-02	$48.10	$48.25	$48.04	$48.24	$38.61	5,643
2017-06-01	$48.07	$48.20	$47.99	$48.01	$38.43	8,587
2017-05-31	$48.00	$48.11	$47.85	$48.08	$38.48	6,603
2017-05-30	$47.44	$47.52	$47.36	$47.46	$37.99	4,272
2017-05-26	$47.91	$47.91	$47.70	$47.76	$38.23	9,297
2017-05-25	$47.89	$47.89	$47.68	$47.89	$38.33	8,396
2017-05-24	$47.32	$47.81	$47.32	$47.68	$38.16	5,629
2017-05-23	$47.59	$47.85	$47.51	$47.68	$38.16	8,529
2017-05-22	$47.88	$47.88	$47.65	$47.74	$38.21	9,622
2017-05-19	$46.75	$46.90	$46.75	$46.89	$37.53	5,480
2017-05-18	$46.17	$46.17	$46.04	$46.09	$36.89	6,614
2017-05-17	$46.38	$46.50	$46.16	$46.30	$37.06	9,416
2017-05-16	$46.45	$46.63	$46.28	$46.57	$37.27	9,978
2017-05-15	$45.95	$46.02	$45.88	$45.92	$36.75	5,596
2017-05-12	$45.41	$45.82	$45.38	$45.82	$36.67	9,372
2017-05-11	$45.00	$45.09	$44.94	$44.96	$35.99	13,742
2017-05-10	$45.01	$45.25	$44.98	$45.21	$36.19	11,003
2017-05-09	$45.29	$45.29	$44.95	$45.11	$34.40	5,566
2017-05-08	$45.48	$45.60	$45.48	$45.60	$34.78	5,586
2017-05-05	$45.49	$45.64	$45.43	$45.60	$34.78	4,277
2017-05-04	$44.76	$45.42	$44.75	$45.42	$34.64	12,285
2017-05-03	$45.03	$45.03	$44.76	$44.81	$34.17	7,683
2017-05-02	$43.75	$44.05	$43.73	$44.04	$33.59	15,286
2017-05-01	$43.66	$43.78	$43.57	$43.76	$33.37	12,425
2017-04-28	$43.88	$43.88	$43.59	$43.59	$33.24	5,695
2017-04-27	$43.71	$44.02	$43.70	$44.01	$33.56	8,534
2017-04-26	$44.04	$44.25	$44.04	$44.21	$33.72	8,145
2017-04-25	$44.23	$44.48	$44.23	$44.48	$33.92	4,794
2017-04-24	$44.00	$44.04	$43.81	$43.99	$33.55	13,127
2017-04-21	$43.48	$43.82	$43.48	$43.82	$33.42	5,799
2017-04-20	$44.08	$44.14	$43.87	$43.89	$33.47	4,722
2017-04-19	$43.61	$43.80	$43.61	$43.72	$33.34	5,999
2017-04-18	$43.58	$43.59	$43.44	$43.49	$33.17	8,091
2017-04-17	$43.40	$43.58	$43.23	$43.54	$33.20	16,121
2017-04-13	$43.27	$43.39	$43.27	$43.33	$33.04	7,237
2017-04-12	$43.43	$43.55	$43.34	$43.55	$33.21	7,458
2017-04-11	$43.21	$43.52	$43.21	$43.52	$33.19	11,308
2017-04-10	$43.66	$43.66	$43.40	$43.55	$33.21	5,429
2017-04-07	$43.31	$43.50	$43.31	$43.39	$33.09	12,341
2017-04-06	$43.70	$43.71	$43.47	$43.54	$33.20	9,093
2017-04-05	$43.47	$43.73	$43.47	$43.56	$33.22	6,470
2017-04-04	$43.93	$44.11	$43.64	$44.11	$33.64	9,603
2017-04-03	$46.33	$46.35	$46.09	$46.35	$33.68	12,800
2017-03-31	$45.96	$46.41	$45.96	$46.35	$33.68	9,200
2017-03-30	$45.88	$46.17	$45.87	$45.96	$33.40	7,600
2017-03-29	$45.88	$45.93	$45.72	$45.93	$33.37	8,100
2017-03-28	$46.28	$46.42	$46.15	$46.21	$33.58	4,100
2017-03-27	$46.34	$46.54	$46.34	$46.51	$33.79	3,700
2017-03-24	$46.16	$46.30	$46.08	$46.24	$33.60	5,400
2017-03-23	$46.13	$46.43	$46.13	$46.42	$33.73	11,200
2017-03-22	$46.04	$46.29	$45.99	$46.21	$33.58	7,400
2017-03-21	$46.38	$46.50	$46.01	$46.06	$33.47	8,000
2017-03-20	$45.89	$46.08	$45.89	$45.99	$33.42	6,200
2017-03-17	$45.91	$46.25	$45.89	$46.23	$33.59	8,500
2017-03-16	$45.22	$45.45	$45.22	$45.37	$32.97	7,100
2017-03-15	$44.50	$45.11	$44.39	$45.11	$32.78	8,100
2017-03-14	$44.40	$44.58	$44.37	$44.54	$32.36	5,900
2017-03-13	$44.42	$44.57	$44.30	$44.57	$32.39	9,000
2017-03-10	$44.46	$44.54	$44.32	$44.47	$32.31	6,800
2017-03-09	$43.95	$44.04	$43.73	$43.96	$31.94	10,500
2017-03-08	$43.68	$43.84	$43.55	$43.70	$31.75	19,800
2017-03-07	$43.71	$44.05	$43.71	$43.99	$31.96	5,400
2017-03-06	$44.29	$44.30	$44.15	$44.30	$32.19	6,400
2017-03-03	$44.29	$44.38	$44.07	$44.25	$32.15	9,000
2017-03-02	$43.66	$44.15	$43.66	$44.15	$32.08	18,700
2017-03-01	$43.77	$44.10	$43.69	$44.05	$32.01	11,700
2017-02-28	$43.97	$44.14	$43.94	$44.09	$32.04	15,000
2017-02-27	$44.58	$44.76	$44.51	$44.52	$32.35	7,200
2017-02-24	$44.78	$44.78	$44.64	$44.76	$32.52	9,300
2017-02-23	$44.86	$45.05	$44.86	$44.95	$32.66	9,700
2017-02-22	$44.96	$44.96	$44.64	$44.84	$32.58	16,900
2017-02-21	$44.89	$45.00	$44.86	$44.86	$32.60	6,900
2017-02-17	$44.75	$44.88	$44.72	$44.74	$32.51	18,500
2017-02-16	$44.71	$44.85	$44.71	$44.82	$32.57	6,200
2017-02-15	$43.91	$44.22	$43.91	$44.10	$32.04	9,500
2017-02-14	$43.90	$43.97	$43.85	$43.95	$31.93	15,300
2017-02-13	$43.97	$44.14	$43.96	$44.11	$32.05	6,300
2017-02-10	$44.22	$44.36	$44.15	$44.23	$32.14	12,300
2017-02-09	$44.38	$44.50	$44.28	$44.45	$32.30	11,500
2017-02-08	$44.21	$44.40	$44.18	$44.31	$32.20	9,000
2017-02-07	$43.39	$43.71	$43.39	$43.71	$31.76	10,100
2017-02-06	$43.44	$43.65	$43.41	$43.65	$31.72	15,100
2017-02-03	$43.59	$43.74	$43.52	$43.73	$31.77	13,500
2017-02-02	$43.55	$43.69	$43.36	$43.50	$31.61	15,200
2017-02-01	$43.81	$43.85	$43.55	$43.63	$31.70	11,103
2017-01-31	$44.17	$44.32	$43.88	$44.11	$32.05	19,702
2017-01-30	$43.55	$43.76	$43.52	$43.76	$31.80	20,197
2017-01-27	$43.61	$43.84	$43.61	$43.84	$31.85	14,234
2017-01-26	$43.92	$43.96	$43.70	$43.94	$31.93	18,098
2017-01-25	$43.73	$43.88	$43.61	$43.85	$31.86	18,416
2017-01-24	$43.86	$44.03	$43.75	$43.90	$31.90	21,584
2017-01-23	$43.85	$44.19	$43.85	$44.16	$32.09	21,804
2017-01-20	$43.86	$44.21	$43.82	$44.21	$32.12	10,482
2017-01-19	$44.33	$44.38	$44.20	$44.38	$32.25	12,700
2017-01-18	$45.06	$45.06	$44.71	$44.81	$32.56	13,159
2017-01-17	$45.07	$45.29	$45.06	$45.29	$32.91	21,742
2017-01-13	$45.60	$45.81	$45.48	$45.81	$33.29	11,935
2017-01-12	$45.50	$45.70	$45.50	$45.68	$33.19	18,587
2017-01-11	$45.44	$45.73	$45.20	$45.56	$33.10	9,638
2017-01-10	$45.38	$45.55	$45.32	$45.34	$32.94	7,389
2017-01-09	$45.89	$46.03	$45.85	$46.03	$33.45	15,306
2017-01-06	$45.93	$46.15	$45.90	$45.90	$33.35	14,130
2017-01-05	$46.00	$46.36	$45.98	$46.36	$33.69	35,633
2017-01-04	$44.88	$45.11	$44.87	$45.03	$32.72	8,646
2017-01-03	$44.09	$44.10	$43.88	$44.10	$32.04	17,066
2016-12-30	$44.89	$45.05	$44.73	$44.74	$32.51	12,392
2016-12-29	$44.72	$44.72	$44.49	$44.64	$32.44	17,233
2016-12-28	$44.39	$44.39	$44.05	$44.27	$32.17	16,347
2016-12-27	$44.36	$44.57	$44.35	$44.53	$32.36	11,565
2016-12-23	$44.35	$44.45	$44.21	$44.37	$32.24	19,581
2016-12-22	$43.93	$44.13	$43.88	$43.90	$31.90	26,009
2016-12-21	$44.12	$44.24	$43.98	$44.01	$31.97	11,976
2016-12-20	$44.04	$44.20	$43.95	$44.14	$32.07	25,763
2016-12-19	$44.09	$44.21	$43.93	$43.93	$31.92	35,016
2016-12-16	$43.43	$43.67	$43.30	$43.50	$31.61	22,478
2016-12-15	$43.60	$43.63	$43.35	$43.51	$31.61	25,583
2016-12-14	$44.33	$44.42	$43.79	$43.79	$31.82	12,265
2016-12-13	$44.30	$44.61	$44.30	$44.59	$32.40	28,272
2016-12-12	$43.70	$43.86	$43.58	$43.78	$31.81	29,572
2016-12-09	$43.77	$43.88	$43.62	$43.88	$31.88	22,365
2016-12-08	$43.17	$43.17	$42.96	$43.07	$31.30	21,812
2016-12-07	$43.30	$43.81	$43.30	$43.74	$31.78	21,205
2016-12-06	$43.25	$43.35	$43.12	$43.23	$31.41	24,821
2016-12-05	$43.00	$43.08	$42.75	$43.03	$31.26	27,440
2016-12-02	$42.59	$42.87	$42.51	$42.72	$31.04	15,571
2016-12-01	$42.42	$42.44	$42.14	$42.37	$30.79	21,340
2016-11-30	$42.99	$42.99	$42.60	$42.68	$31.01	11,263
2016-11-29	$42.83	$42.91	$42.73	$42.81	$31.11	26,414
2016-11-28	$42.64	$42.77	$42.60	$42.77	$31.08	23,262
2016-11-25	$43.03	$43.04	$42.88	$43.04	$31.27	10,792
2016-11-23	$42.66	$42.70	$42.45	$42.56	$30.92	15,104
2016-11-22	$43.09	$43.09	$42.73	$42.84	$31.13	33,474
2016-11-21	$42.91	$43.08	$42.81	$42.95	$31.21	25,934
2016-11-18	$43.35	$43.35	$43.08	$43.22	$31.40	9,259
2016-11-17	$43.78	$43.82	$43.32	$43.36	$31.51	16,821
2016-11-16	$43.10	$43.38	$43.10	$43.38	$31.52	17,787
2016-11-15	$43.40	$43.52	$43.19	$43.40	$31.53	49,322
2016-11-14	$43.64	$43.74	$43.42	$43.54	$31.64	16,062
2016-11-11	$44.53	$44.53	$44.06	$44.27	$32.17	12,172
2016-11-10	$44.26	$44.42	$43.96	$44.27	$32.16	19,562
2016-11-09	$45.52	$45.78	$45.36	$45.66	$33.18	16,237
2016-11-08	$45.54	$45.69	$45.53	$45.66	$33.18	8,684
2016-11-07	$45.41	$45.61	$45.20	$45.45	$33.02	12,139
2016-11-04	$45.60	$45.71	$45.38	$45.48	$33.05	10,105
2016-11-03	$45.53	$45.90	$45.53	$45.77	$33.25	10,106
2016-11-02	$46.48	$46.57	$45.89	$46.10	$33.50	11,280
2016-11-01	$45.93	$46.02	$45.77	$45.98	$33.41	17,222
2016-10-31	$45.65	$45.82	$45.63	$45.78	$33.26	12,652
2016-10-28	$45.83	$46.03	$45.72	$45.87	$33.33	120,856
2016-10-27	$45.82	$45.91	$45.71	$45.75	$33.24	161,344
2016-10-26	$45.99	$46.13	$45.85	$45.95	$33.39	8,170
2016-10-25	$45.99	$46.19	$45.91	$46.06	$33.47	11,561
2016-10-24	$45.83	$45.87	$45.66	$45.72	$33.22	9,802
2016-10-21	$45.66	$45.74	$45.55	$45.74	$33.24	6,585
2016-10-20	$45.73	$45.80	$45.64	$45.70	$33.21	9,542
2016-10-19	$45.66	$45.96	$45.66	$45.89	$33.34	11,762
2016-10-18	$45.88	$46.02	$45.72	$45.87	$33.33	11,630
2016-10-17	$45.60	$45.75	$45.60	$45.72	$33.22	10,867
2016-10-14	$46.06	$46.06	$45.75	$45.89	$33.34	4,811
2016-10-13	$45.33	$45.73	$45.26	$45.71	$33.21	8,805
2016-10-12	$45.85	$46.03	$45.57	$45.68	$33.19	24,321
2016-10-11	$46.11	$46.11	$45.74	$45.78	$33.26	7,080
2016-10-10	$45.96	$46.17	$45.96	$46.13	$33.52	4,315
2016-10-07	$45.97	$46.10	$45.85	$46.10	$33.50	5,497
2016-10-06	$46.11	$46.24	$46.08	$46.08	$33.48	4,521
2016-10-05	$46.85	$47.04	$46.83	$47.04	$34.18	3,980
2016-10-04	$47.12	$47.17	$46.91	$46.94	$34.11	5,282
2016-10-03	$47.11	$47.30	$47.02	$47.29	$34.36	3,894
2016-09-30	$47.22	$47.77	$47.22	$47.74	$34.69	10,441
2016-09-29	$47.85	$48.00	$47.61	$48.00	$34.88	3,442
2016-09-28	$47.94	$48.14	$47.81	$48.14	$34.98	4,298
2016-09-27	$47.98	$48.26	$47.89	$48.26	$35.07	7,096
2016-09-26	$48.39	$48.56	$48.27	$48.36	$35.14	7,070
2016-09-23	$48.70	$48.90	$48.70	$48.90	$35.53	3,848
2016-09-22	$49.33	$49.45	$49.13	$49.29	$35.81	5,265
2016-09-21	$48.12	$48.46	$48.00	$48.46	$35.21	5,823
2016-09-20	$48.05	$48.05	$47.62	$47.91	$34.81	7,999
2016-09-19	$47.93	$47.93	$47.69	$47.88	$34.79	7,090
2016-09-16	$47.74	$47.90	$47.62	$47.86	$34.78	5,416
2016-09-15	$47.63	$47.92	$47.54	$47.77	$34.71	8,327
2016-09-14	$47.48	$47.83	$47.43	$47.64	$34.61	8,156
2016-09-13	$47.99	$48.04	$47.72	$47.89	$34.80	6,163
2016-09-12	$48.12	$48.73	$48.12	$48.70	$35.39	4,782
2016-09-09	$48.77	$48.77	$48.37	$48.62	$35.33	9,266
2016-09-08	$49.35	$49.48	$49.24	$49.35	$35.85	5,988
2016-09-07	$49.33	$49.46	$49.24	$49.44	$35.92	4,992
2016-09-06	$48.67	$49.27	$48.67	$49.27	$35.80	6,197
2016-09-02	$48.36	$48.60	$48.36	$48.59	$35.31	13,760
2016-09-01	$47.80	$47.80	$47.60	$47.79	$34.72	5,580
2016-08-31	$47.79	$47.90	$47.63	$47.77	$34.71	8,790
2016-08-30	$48.14	$48.16	$47.86	$47.97	$34.86	17,389
2016-08-29	$47.98	$48.20	$47.94	$48.03	$34.90	8,231
2016-08-26	$48.41	$48.82	$47.96	$48.21	$35.03	7,809
2016-08-25	$48.55	$48.55	$48.32	$48.52	$35.26	6,488
2016-08-24	$48.59	$48.59	$48.42	$48.52	$35.26	10,251
2016-08-23	$48.87	$49.00	$48.61	$48.66	$35.36	13,184
2016-08-22	$48.56	$48.78	$48.56	$48.68	$35.37	5,803
2016-08-19	$48.90	$48.90	$48.46	$48.69	$35.38	5,063
2016-08-18	$48.60	$49.45	$48.60	$49.45	$35.93	4,794
2016-08-17	$50.01	$50.16	$49.89	$50.06	$36.37	6,483
2016-08-16	$50.16	$50.24	$50.07	$50.21	$36.48	5,583
2016-08-15	$49.88	$50.22	$49.88	$49.98	$36.32	6,625
2016-08-12	$49.95	$50.17	$49.90	$49.93	$36.28	6,082
2016-08-11	$49.81	$50.18	$49.80	$50.07	$36.38	5,604
2016-08-10	$49.70	$49.70	$49.46	$49.48	$35.95	5,300
2016-08-09	$49.27	$49.49	$49.23	$49.29	$35.81	27,473
2016-08-08	$48.76	$48.84	$48.62	$48.77	$35.44	27,500
2016-08-05	$48.90	$49.10	$48.90	$49.09	$35.67	11,907
2016-08-04	$48.92	$49.07	$48.81	$49.07	$35.65	9,563
2016-08-03	$48.66	$48.93	$48.64	$48.79	$35.45	11,958
2016-08-02	$48.77	$49.04	$48.71	$48.82	$35.47	9,602
2016-08-01	$49.30	$49.47	$48.99	$49.09	$35.67	11,532
2016-07-29	$48.90	$49.40	$48.77	$49.40	$35.89	6,918
2016-07-28	$49.02	$49.04	$48.82	$49.04	$35.63	8,903
2016-07-27	$48.58	$48.66	$48.17	$48.66	$35.36	5,808
2016-07-26	$48.27	$48.40	$48.13	$48.33	$35.11	5,793
2016-07-25	$48.68	$48.79	$48.49	$48.62	$35.33	9,966
2016-07-22	$48.85	$48.85	$48.44	$48.46	$35.21	27,106
2016-07-21	$48.24	$48.48	$48.19	$48.42	$35.18	15,795
2016-07-20	$48.68	$48.84	$48.36	$48.75	$35.42	20,000
2016-07-19	$48.95	$48.95	$48.67	$48.82	$35.47	7,235
2016-07-18	$48.84	$49.20	$48.84	$49.16	$35.72	10,178
2016-07-15	$49.09	$49.18	$48.98	$49.15	$35.71	5,189
2016-07-14	$49.23	$49.32	$49.12	$49.32	$35.84	8,569
2016-07-13	$48.91	$49.19	$48.91	$49.05	$35.64	60,457
2016-07-12	$49.09	$49.12	$48.81	$49.08	$35.66	10,416
2016-07-11	$48.62	$48.85	$48.50	$48.85	$35.49	7,116
2016-07-08	$48.23	$48.39	$48.07	$48.39	$35.16	10,341
2016-07-07	$48.34	$48.47	$47.96	$48.20	$35.02	16,765
2016-07-06	$47.83	$48.15	$47.61	$48.07	$34.93	17,858
2016-07-05	$49.04	$49.04	$48.30	$48.51	$35.25	30,534
2016-07-01	$49.46	$49.53	$49.29	$49.52	$35.98	4,849
2016-06-30	$49.26	$49.86	$49.02	$49.76	$36.16	15,592
2016-06-29	$48.29	$48.65	$48.19	$48.51	$35.25	8,961
2016-06-28	$47.18	$47.34	$46.74	$47.32	$34.38	69,413
2016-06-27	$46.20	$46.24	$45.49	$46.20	$33.57	233,418
2016-06-24	$46.64	$47.11	$45.71	$45.80	$33.28	23,948
2016-06-23	$48.22	$48.73	$48.03	$48.73	$35.41	18,931
2016-06-22	$47.34	$47.58	$47.25	$47.30	$34.37	9,363
2016-06-21	$47.11	$47.62	$47.02	$47.57	$34.56	13,329
2016-06-20	$47.50	$47.60	$47.34	$47.34	$34.39	10,623
2016-06-17	$47.00	$47.54	$46.99	$47.53	$34.54	11,852
2016-06-16	$46.14	$46.95	$46.00	$46.84	$34.03	12,062
2016-06-15	$46.79	$47.17	$46.77	$46.85	$34.04	101,556
2016-06-14	$46.55	$46.55	$46.26	$46.45	$33.75	14,658
2016-06-13	$47.24	$47.24	$46.61	$46.86	$34.05	13,185
2016-06-10	$47.69	$47.72	$47.35	$47.52	$34.53	9,489
2016-06-09	$48.69	$48.77	$48.32	$48.48	$35.23	8,486
2016-06-08	$49.08	$49.34	$49.08	$49.30	$35.82	6,336
2016-06-07	$49.21	$49.45	$49.20	$49.31	$35.83	10,744
2016-06-06	$49.50	$49.50	$49.33	$49.34	$35.85	6,050
2016-06-03	$48.77	$49.00	$48.77	$49.00	$35.60	4,685
2016-06-02	$47.68	$47.79	$47.62	$47.67	$34.64	4,179
2016-06-01	$47.51	$47.51	$47.29	$47.35	$34.41	6,594
2016-05-31	$47.89	$47.89	$47.51	$47.52	$34.53	5,550
2016-05-27	$48.26	$48.35	$48.05	$48.15	$34.98	11,494
2016-05-26	$47.99	$48.26	$47.95	$48.14	$34.98	6,784
2016-05-25	$47.87	$48.08	$47.67	$47.75	$34.70	14,516
2016-05-24	$46.60	$47.02	$46.55	$46.97	$34.13	9,752
2016-05-23	$46.88	$46.88	$46.51	$46.67	$33.91	9,837
2016-05-20	$47.55	$47.83	$47.53	$47.68	$34.64	5,542
2016-05-19	$48.06	$48.07	$47.58	$47.65	$34.62	6,341
2016-05-18	$48.77	$49.04	$48.46	$48.55	$33.80	6,886
2016-05-17	$49.51	$49.65	$49.15	$49.27	$34.30	21,135
2016-05-16	$49.61	$49.87	$49.61	$49.78	$34.65	5,349
2016-05-13	$49.75	$50.02	$49.50	$49.52	$34.48	5,327
2016-05-12	$50.23	$50.23	$49.87	$49.99	$34.80	5,686
2016-05-11	$49.64	$49.67	$49.35	$49.35	$34.36	12,730
2016-05-10	$49.34	$49.40	$49.17	$49.39	$34.39	6,998
2016-05-09	$49.55	$49.58	$49.31	$49.34	$34.35	4,385
2016-05-06	$48.98	$49.26	$48.98	$49.15	$34.22	14,072
2016-05-05	$50.20	$50.20	$49.76	$50.03	$34.83	8,083
2016-05-04	$50.69	$50.74	$50.55	$50.65	$35.26	4,715
2016-05-03	$52.36	$52.44	$51.61	$51.80	$36.06	8,670
2016-05-02	$51.42	$51.49	$51.25	$51.48	$35.84	4,209
2016-04-29	$50.45	$50.85	$50.45	$50.70	$35.30	5,764
2016-04-28	$50.73	$50.73	$50.45	$50.45	$35.12	5,881
2016-04-27	$50.69	$50.90	$50.35	$50.90	$35.44	3,475
2016-04-26	$51.08	$51.08	$50.65	$50.75	$35.33	3,734
2016-04-25	$50.45	$50.64	$50.45	$50.54	$35.19	5,538
2016-04-22	$50.41	$50.57	$50.29	$50.48	$35.15	6,687
2016-04-21	$51.77	$51.77	$51.26	$51.28	$35.70	58,290
2016-04-20	$52.48	$52.50	$52.35	$52.36	$36.45	6,279
2016-04-19	$52.53	$52.77	$52.53	$52.65	$36.66	8,430
2016-04-18	$51.36	$51.70	$51.36	$51.70	$35.99	15,585
2016-04-15	$51.41	$51.41	$51.30	$51.37	$35.76	5,427
2016-04-14	$51.45	$51.74	$51.40	$51.74	$36.02	15,031
2016-04-13	$51.55	$51.67	$51.31	$51.49	$35.85	5,523
2016-04-12	$51.84	$52.40	$51.84	$52.38	$36.47	8,215
2016-04-11	$54.81	$54.99	$54.37	$54.60	$36.43	12,407
2016-04-08	$53.42	$55.17	$53.42	$54.96	$36.67	4,153
2016-04-07	$54.39	$55.67	$54.39	$55.64	$37.12	25,593
2016-04-06	$54.61	$54.73	$53.97	$54.38	$36.28	9,657
2016-04-05	$53.64	$53.99	$53.64	$53.89	$35.95	11,777
2016-04-04	$54.53	$54.74	$54.48	$54.65	$36.46	5,917
2016-04-01	$54.26	$54.69	$54.22	$54.55	$36.39	3,799
2016-03-31	$54.12	$54.75	$54.12	$54.40	$36.29	4,386
2016-03-30	$54.66	$54.66	$54.30	$54.30	$36.23	5,399
2016-03-29	$53.03	$54.09	$52.87	$54.09	$36.09	8,081
2016-03-28	$52.99	$53.30	$52.84	$53.18	$35.48	9,015
2016-03-24	$52.76	$52.88	$52.73	$52.88	$35.28	6,292
2016-03-23	$53.38	$53.45	$53.16	$53.37	$35.60	4,068
2016-03-22	$53.34	$53.90	$53.34	$53.66	$35.80	5,229
2016-03-21	$53.76	$53.99	$53.71	$53.99	$36.02	4,290
2016-03-18	$54.03	$54.05	$53.64	$53.84	$35.92	4,804
2016-03-17	$53.22	$54.24	$53.22	$54.19	$36.15	7,693
2016-03-16	$52.07	$53.16	$52.07	$52.97	$35.34	9,092
2016-03-15	$52.27	$52.38	$52.10	$52.27	$34.87	4,243
2016-03-14	$52.42	$52.66	$52.28	$52.64	$35.12	5,689
2016-03-11	$52.67	$53.09	$52.67	$53.09	$35.42	4,321
2016-03-10	$51.64	$51.80	$51.26	$51.80	$34.56	3,930
2016-03-09	$51.30	$51.50	$51.26	$51.50	$34.36	7,585
2016-03-08	$50.80	$51.23	$50.80	$51.20	$34.16	9,180
2016-03-07	$50.25	$50.59	$50.25	$50.59	$33.75	7,168
2016-03-04	$50.39	$50.53	$50.15	$50.29	$33.55	4,787
2016-03-03	$50.36	$50.60	$50.28	$50.54	$33.72	3,068
2016-03-02	$49.79	$50.29	$49.79	$50.29	$33.55	4,301
2016-03-01	$49.73	$50.28	$49.73	$50.28	$33.54	8,797
2016-02-29	$48.79	$49.29	$48.79	$48.84	$32.58	5,688
2016-02-26	$49.16	$49.35	$48.95	$49.29	$32.88	8,807
2016-02-25	$49.08	$49.58	$49.08	$49.58	$33.08	5,076
2016-02-24	$47.97	$48.35	$47.85	$48.11	$32.10	11,269
2016-02-23	$48.72	$48.72	$48.21	$48.46	$32.33	6,832
2016-02-22	$49.41	$49.55	$49.27	$49.55	$33.06	5,002
2016-02-19	$48.87	$48.99	$48.67	$48.99	$32.68	5,878
2016-02-18	$49.89	$50.00	$49.56	$49.80	$33.22	7,219
2016-02-17	$49.16	$49.45	$49.02	$49.16	$32.80	11,001
2016-02-16	$48.64	$48.75	$48.35	$48.70	$32.49	8,506
2016-02-12	$47.57	$47.95	$47.57	$47.92	$31.97	4,334
2016-02-11	$47.53	$47.55	$47.07	$47.55	$31.72	8,644
2016-02-10	$48.50	$48.52	$48.41	$48.46	$32.33	3,713
2016-02-09	$48.18	$48.44	$47.85	$47.95	$31.99	7,765
2016-02-08	$48.08	$48.41	$47.98	$48.28	$32.21	4,667
2016-02-05	$48.80	$48.84	$48.42	$48.70	$32.49	7,029
2016-02-04	$48.19	$49.25	$48.15	$49.25	$32.86	10,384
2016-02-03	$49.54	$50.36	$49.54	$50.18	$33.48	6,473
2016-02-02	$49.22	$49.30	$48.85	$49.03	$32.71	9,903
2016-02-01	$49.62	$49.77	$49.49	$49.70	$33.15	4,396
2016-01-29	$49.56	$49.72	$49.36	$49.50	$33.02	9,454
2016-01-28	$49.76	$49.76	$49.00	$49.28	$32.87	6,907
2016-01-27	$48.95	$49.20	$48.57	$48.99	$32.68	9,784
2016-01-26	$47.88	$48.47	$47.88	$48.47	$32.34	18,174
2016-01-25	$48.35	$48.38	$48.06	$48.19	$32.15	10,252
2016-01-22	$48.01	$48.19	$47.91	$48.14	$32.12	8,733
2016-01-21	$46.38	$46.83	$46.15	$46.72	$31.17	43,531
2016-01-20	$46.82	$46.82	$46.06	$46.60	$31.09	66,578
2016-01-19	$47.74	$48.08	$47.72	$48.01	$32.03	9,184
2016-01-15	$47.84	$47.87	$47.51	$47.62	$31.77	11,834
2016-01-14	$48.39	$48.91	$48.26	$48.86	$32.60	9,356
2016-01-13	$49.35	$49.42	$48.75	$48.94	$32.65	4,660
2016-01-12	$49.07	$49.37	$48.96	$49.23	$32.84	12,309
2016-01-11	$49.11	$49.18	$48.66	$48.85	$32.59	17,971
2016-01-08	$49.08	$49.11	$48.89	$48.89	$32.62	6,016
2016-01-07	$48.83	$49.38	$48.77	$49.18	$32.81	7,665
2016-01-06	$49.06	$49.25	$48.93	$49.20	$32.82	12,440
2016-01-05	$49.24	$49.30	$48.94	$49.30	$32.89	10,125
2016-01-04	$49.38	$49.74	$49.24	$49.74	$33.18	12,778
2015-12-31	$50.60	$50.66	$50.03	$50.03	$33.38	4,109
2015-12-30	$50.85	$51.03	$50.64	$50.93	$33.97	9,577
2015-12-29	$51.04	$51.26	$50.86	$51.26	$34.20	7,630
2015-12-28	$50.63	$50.78	$50.51	$50.78	$33.88	20,454
2015-12-24	$50.47	$50.53	$50.22	$50.53	$33.71	4,186
2015-12-23	$49.83	$50.41	$49.83	$50.36	$33.59	10,231
2015-12-22	$49.33	$49.49	$49.08	$49.48	$33.01	12,853
2015-12-21	$49.13	$49.13	$48.84	$48.86	$32.60	10,678
2015-12-18	$49.34	$49.65	$49.05	$49.31	$32.89	8,400
2015-12-17	$49.64	$49.66	$49.44	$49.46	$33.00	4,199
2015-12-16	$49.54	$49.83	$49.45	$49.45	$32.99	8,828
2015-12-15	$48.99	$49.20	$48.83	$49.11	$32.76	16,797
2015-12-14	$48.57	$48.57	$47.95	$48.24	$32.18	15,208
2015-12-11	$48.38	$48.52	$48.18	$48.18	$32.14	8,298
2015-12-10	$48.72	$49.04	$48.57	$48.57	$32.40	12,636
2015-12-09	$49.36	$49.53	$49.14	$49.40	$32.96	9,669
2015-12-08	$49.65	$49.78	$49.49	$49.68	$33.14	6,005
2015-12-07	$49.89	$50.08	$49.51	$49.87	$33.27	86,804
2015-12-04	$49.42	$50.15	$49.42	$49.96	$33.33	9,815
2015-12-03	$49.73	$50.00	$49.73	$50.00	$33.36	5,863
2015-12-02	$49.25	$49.55	$49.18	$49.55	$33.06	6,013
2015-12-01	$49.33	$49.51	$49.20	$49.48	$33.01	9,611
2015-11-30	$49.35	$49.39	$49.11	$49.14	$32.78	5,026
2015-11-27	$49.83	$49.83	$49.82	$49.82	$33.24	974
2015-11-25	$49.45	$49.60	$49.39	$49.39	$32.95	4,445
2015-11-24	$49.54	$49.96	$49.54	$49.85	$33.26	8,531
2015-11-23	$50.22	$50.22	$49.97	$50.00	$33.36	4,755
2015-11-20	$51.47	$51.47	$51.22	$51.24	$34.18	3,952
2015-11-19	$51.40	$51.60	$51.40	$51.54	$34.38	9,274
2015-11-18	$51.18	$51.18	$50.92	$51.13	$34.11	7,646
2015-11-17	$50.98	$51.38	$50.98	$51.21	$34.16	7,801
2015-11-16	$50.09	$50.60	$50.09	$50.58	$33.74	7,241
2015-11-13	$50.50	$50.50	$50.12	$50.27	$33.53	8,813
2015-11-12	$50.64	$51.12	$50.64	$51.01	$34.03	5,454
2015-11-11	$51.09	$51.34	$51.02	$51.21	$34.16	8,390
2015-11-10	$50.88	$50.90	$50.57	$50.87	$33.94	14,155
2015-11-09	$50.52	$50.70	$50.43	$50.66	$33.80	6,398
2015-11-06	$50.97	$50.97	$50.63	$50.76	$33.86	5,211
2015-11-05	$51.57	$51.60	$51.22	$51.50	$34.36	13,174
2015-11-04	$52.11	$52.11	$51.52	$51.52	$34.37	4,068
2015-11-03	$51.49	$51.67	$51.43	$51.66	$34.46	7,344
2015-11-02	$52.12	$52.16	$51.90	$51.96	$34.66	3,947
2015-10-30	$51.50	$51.79	$51.49	$51.65	$34.46	7,533
2015-10-29	$52.11	$52.11	$51.78	$51.80	$34.56	2,256
2015-10-28	$52.03	$52.04	$51.44	$51.44	$34.32	2,870
2015-10-27	$51.96	$51.96	$51.60	$51.66	$34.46	4,014
2015-10-26	$52.24	$52.45	$52.20	$52.29	$34.88	3,875
2015-10-23	$52.52	$52.52	$52.24	$52.35	$34.92	3,750
2015-10-22	$52.00	$52.07	$51.84	$51.86	$34.59	3,711
2015-10-21	$51.26	$51.32	$51.04	$51.04	$34.05	3,423
2015-10-20	$51.43	$51.49	$51.18	$51.18	$34.14	9,114
2015-10-19	$50.94	$51.03	$50.86	$50.86	$33.93	11,073
2015-10-16	$51.11	$51.30	$51.02	$51.13	$34.11	54,127
2015-10-15	$50.20	$50.93	$50.20	$50.77	$33.87	14,633
2015-10-14	$50.34	$50.48	$50.25	$50.42	$33.64	124,706
2015-10-13	$50.67	$51.00	$50.67	$50.73	$33.84	9,574
2015-10-12	$51.29	$51.31	$51.09	$51.18	$34.14	4,708
2015-10-09	$51.33	$51.42	$51.25	$51.25	$34.19	6,400
2015-10-08	$50.62	$51.12	$50.62	$51.09	$34.08	4,007
2015-10-07	$50.58	$50.58	$49.98	$50.09	$33.42	9,838
2015-10-06	$51.38	$51.53	$51.22	$51.30	$34.22	9,956
2015-10-05	$50.58	$50.97	$50.58	$50.69	$33.82	6,739
2015-10-02	$49.16	$49.66	$49.16	$49.66	$33.13	8,691
2015-10-01	$49.34	$49.34	$49.01	$49.20	$32.82	36,285
2015-09-30	$49.57	$49.93	$49.53	$49.93	$33.31	11,218
2015-09-29	$49.13	$49.63	$49.04	$49.09	$32.75	16,126
2015-09-28	$49.63	$49.63	$49.00	$49.01	$32.70	5,679
2015-09-25	$49.56	$49.94	$49.44	$49.44	$32.98	5,069
2015-09-24	$49.34	$49.34	$48.78	$49.09	$32.75	4,887
2015-09-23	$49.25	$49.32	$48.62	$48.62	$32.44	7,367
2015-09-22	$49.33	$49.33	$48.86	$48.87	$32.60	9,624
2015-09-21	$50.29	$50.29	$49.93	$49.96	$33.33	7,775
2015-09-18	$50.71	$50.73	$50.21	$50.21	$33.50	6,289
2015-09-17	$50.09	$50.61	$49.85	$50.61	$33.76	11,093
2015-09-16	$50.77	$50.84	$50.24	$50.40	$33.62	14,074
2015-09-15	$50.40	$50.58	$50.30	$50.53	$33.71	12,625
2015-09-14	$51.38	$51.38	$51.12	$51.13	$34.11	7,725
2015-09-11	$51.65	$51.92	$51.43	$51.88	$34.61	9,277
2015-09-10	$52.24	$52.73	$52.24	$52.45	$34.99	6,582
2015-09-09	$53.29	$53.37	$53.02	$53.02	$35.37	4,602
2015-09-08	$52.95	$53.11	$52.76	$52.92	$35.30	7,836
2015-09-04	$52.93	$53.02	$52.38	$52.81	$35.23	5,617
2015-09-03	$52.71	$52.80	$52.55	$52.65	$35.12	7,714
2015-09-02	$52.66	$52.66	$52.21	$52.42	$34.97	7,649
2015-09-01	$52.91	$53.13	$52.66	$52.66	$35.13	10,714
2015-08-31	$53.98	$54.24	$53.84	$54.04	$36.05	9,830
2015-08-28	$53.95	$54.21	$53.68	$54.06	$36.07	5,778
2015-08-27	$54.13	$54.35	$53.98	$54.25	$36.19	13,348
2015-08-26	$54.61	$54.61	$54.03	$54.36	$36.26	9,134

Swisscom AG (SCMWY) News Headlines

Swisscom's 2023 core profit rises on Fastweb growth in Italy

None

reuters.com Feb. 8, 2024

Swisscom sole remaining party in talks for Vodafone Italy, sources say

None

reuters.com Feb. 15, 2024

Vodafone to be minor partner in any Italian tie-up with Swisscom, sources say

None

reuters.com Feb. 27, 2024

Recent Swisscom AG (SCMWY) News

Swisscom in Advanced Talks to Buy Vodafone’s Italy Unit for $8.7 Bln

None

wsj.com

Published: Feb. 28, 2024

Swisscom will Vodafone Italia - Gesprche weit gediehen: Kreise

None

bloomberg.com

Published: Feb. 28, 2024

Swisscom Is in Advanced Talks to Buy Vodafone Italy Unit

None

bloomberg.com

Published: Feb. 27, 2024

Vodafone serait minoritaire en cas de rapprochement avec Swisscom en Italie - sources

None

reuters.com

Published: Feb. 27, 2024

Similar Companies to Swisscom AG (SCMWY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Swisscom AG (SCMWY) Exchange: PINK

$57.07 ($-0.04) -0.06%

Swisscom AG - Daily Information

About Swisscom AG (SCMWY)

Invest in Swisscom AG (SCMWY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Swisscom AG (SCMWY)

Swisscom AG (SCMWY) News Headlines

Recent Swisscom AG (SCMWY) News

Swisscom in Advanced Talks to Buy Vodafone’s Italy Unit for $8.7 Bln

Swisscom will Vodafone Italia - Gesprche weit gediehen: Kreise

Swisscom Is in Advanced Talks to Buy Vodafone Italy Unit

Vodafone serait minoritaire en cas de rapprochement avec Swisscom en Italie - sources

Similar Companies to Swisscom AG (SCMWY) in the None Industry