Sun Life Financial Inc (SLF) Stock

Data as of April 19, 2024

$50.95 ($-0.71) -1.37%

Sun Life Financial Inc - Daily Information

Click for more stock information on Sun Life Financial Inc.

Daily Information	Data
Date	April 19, 2024
Open	$51.29
Previous Close	$50.95
High	$51.58
Low	$50.78
Adjusted Open	$51.29
Previous Adjusted Close	$50.95
Adjusted High	$51.58
Adjusted Low	$50.78

About Sun Life Financial Inc (SLF)

Founded in 1865, Sun Life Financial Inc (SLF) is a Canada-based leading provider of financial services and a financial solutions partner with over 36,000 employees. The company offers a broad spectrum of financial products, such as life insurance, health insurance and savings accounts. SLFâs products are designed to help customers reach their long-term financial objectives, protect those they love, and build lifelong customer relationships. In the past 40 years, SLF has evolved from a single-province life insurer to a diverse, global financial services organization. It currently operates in over 40 countries and territories around the world, with offices and subsidiaries in many major markets. SLFâs success has also been marked by strong financial returns, consistently delivering positive performance for its shareholders, customers, and employees.

Invest in Sun Life Financial Inc (SLF)

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Sun Life Financial Inc (SLF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$51.29	$51.58	$50.78	$50.95	$50.95	479,050
2024-04-11	$52.53	$52.54	$51.39	$51.66	$51.66	2,335,384
2024-04-10	$52.48	$52.67	$51.95	$52.46	$52.46	613,353
2024-04-09	$53.52	$53.55	$52.66	$53.18	$53.18	302,944
2024-04-08	$53.57	$53.73	$53.29	$53.33	$53.33	264,737
2024-04-05	$52.94	$53.58	$52.87	$53.39	$53.39	278,828
2024-04-04	$53.84	$54.01	$53.05	$53.14	$53.14	302,185
2024-04-03	$53.24	$53.80	$53.18	$53.36	$53.36	424,819
2024-04-02	$53.63	$53.85	$53.30	$53.35	$53.35	402,958
2024-04-01	$54.52	$54.55	$53.70	$53.96	$53.96	595,682
2024-03-28	$54.51	$54.89	$54.51	$54.58	$54.58	408,121
2024-03-27	$54.35	$54.74	$54.12	$54.38	$54.38	513,824
2024-03-26	$54.32	$54.72	$54.04	$54.28	$54.28	379,108
2024-03-25	$54.21	$54.48	$54.06	$54.06	$54.06	334,009
2024-03-22	$54.92	$55.13	$54.19	$54.20	$54.20	288,540
2024-03-21	$55.22	$55.46	$55.03	$55.07	$55.07	315,073
2024-03-20	$54.46	$55.17	$54.46	$55.08	$55.08	262,022
2024-03-19	$54.49	$54.85	$54.38	$54.61	$54.61	251,030
2024-03-18	$54.59	$54.95	$54.47	$54.53	$54.53	297,052
2024-03-15	$54.47	$54.90	$54.41	$54.63	$54.63	441,448
2024-03-14	$55.20	$55.20	$54.20	$54.58	$54.58	218,065
2024-03-13	$54.91	$55.29	$54.80	$55.17	$55.17	379,429
2024-03-12	$54.93	$55.14	$54.53	$54.83	$54.83	251,645
2024-03-11	$54.65	$54.99	$54.51	$54.93	$54.93	224,330
2024-03-08	$55.31	$55.43	$54.90	$54.98	$54.98	414,699
2024-03-07	$54.57	$55.30	$54.50	$55.13	$55.13	1,279,950
2024-03-06	$53.98	$54.53	$53.92	$54.25	$54.25	993,625
2024-03-05	$53.32	$53.89	$53.19	$53.67	$53.67	318,180
2024-03-04	$53.24	$53.58	$53.10	$53.23	$53.23	286,919
2024-03-01	$53.08	$53.84	$53.01	$53.51	$53.51	678,934
2024-02-29	$53.94	$53.94	$53.10	$53.12	$53.12	565,943
2024-02-28	$53.74	$54.24	$53.55	$53.84	$53.84	361,235
2024-02-27	$54.34	$54.34	$53.60	$53.87	$53.87	3,807,807
2024-02-26	$55.01	$55.34	$54.62	$54.77	$54.19	490,354
2024-02-23	$54.97	$55.35	$54.88	$55.11	$54.53	2,126,996
2024-02-22	$54.06	$54.80	$53.87	$54.75	$54.17	866,982
2024-02-21	$54.34	$54.34	$53.43	$53.71	$53.14	583,304
2024-02-20	$53.78	$54.39	$53.71	$54.30	$53.72	734,657
2024-02-16	$53.49	$54.11	$53.39	$53.96	$53.96	403,394
2024-02-15	$52.69	$53.70	$52.69	$53.47	$53.47	664,194
2024-02-14	$52.03	$52.65	$51.92	$52.59	$52.59	358,288
2024-02-13	$52.34	$52.41	$51.32	$51.82	$51.82	1,012,462
2024-02-12	$53.17	$53.30	$52.66	$52.83	$52.83	602,350
2024-02-09	$52.81	$53.24	$52.37	$53.09	$53.09	597,727
2024-02-08	$52.59	$52.94	$51.99	$52.78	$52.78	526,366
2024-02-07	$52.17	$52.79	$52.17	$52.58	$52.58	711,781
2024-02-06	$51.28	$52.32	$51.24	$52.30	$52.30	824,891
2024-02-05	$51.35	$51.38	$50.89	$51.06	$51.06	796,836
2024-02-02	$51.45	$51.99	$51.29	$51.65	$51.65	688,502
2024-02-01	$51.71	$52.04	$51.03	$51.96	$51.96	948,151
2024-01-31	$52.05	$52.63	$51.78	$51.86	$51.86	606,181
2024-01-30	$51.54	$52.05	$51.50	$51.88	$51.88	466,822
2024-01-29	$51.26	$51.74	$51.12	$51.72	$51.72	401,619
2024-01-26	$51.31	$51.60	$51.03	$51.39	$51.39	493,946
2024-01-25	$51.58	$51.58	$51.19	$51.29	$51.29	657,445
2024-01-24	$51.32	$51.60	$50.97	$51.12	$51.12	644,247
2024-01-23	$51.00	$51.25	$50.84	$50.85	$50.85	386,104
2024-01-22	$51.21	$51.33	$50.85	$50.87	$50.87	394,556
2024-01-19	$50.55	$51.09	$50.27	$50.98	$50.98	382,878
2024-01-18	$50.18	$50.65	$50.15	$50.42	$50.42	628,548
2024-01-17	$50.23	$50.36	$49.74	$50.02	$50.02	540,116
2024-01-16	$50.57	$50.78	$50.23	$50.68	$50.68	629,125
2024-01-12	$51.36	$51.74	$50.74	$50.98	$50.98	402,052
2024-01-11	$51.12	$51.27	$50.35	$50.99	$50.99	484,880
2024-01-10	$50.96	$51.27	$50.90	$51.19	$51.19	346,809
2024-01-09	$51.10	$51.17	$50.66	$50.95	$50.95	656,675
2024-01-08	$51.12	$51.47	$51.08	$51.46	$51.46	409,538
2024-01-05	$51.18	$51.85	$51.04	$51.24	$51.24	406,353
2024-01-04	$51.15	$51.71	$51.12	$51.29	$51.29	405,699
2024-01-03	$51.05	$51.29	$50.85	$51.15	$51.15	409,984
2024-01-02	$51.37	$51.63	$51.21	$51.30	$51.30	384,513
2023-12-29	$51.39	$51.95	$51.39	$51.86	$51.86	528,564
2023-12-28	$51.45	$52.11	$51.45	$51.49	$51.49	444,171
2023-12-27	$50.98	$51.72	$50.98	$51.46	$51.46	576,523
2023-12-26	$50.82	$51.26	$50.80	$51.18	$51.18	207,114
2023-12-22	$50.81	$51.13	$50.65	$50.87	$50.87	476,958
2023-12-21	$50.61	$51.05	$50.45	$50.75	$50.75	583,089
2023-12-20	$50.97	$51.34	$50.31	$50.31	$50.31	570,242
2023-12-19	$51.13	$51.63	$51.11	$51.18	$51.18	615,781
2023-12-18	$51.30	$51.45	$50.64	$51.03	$51.03	504,323
2023-12-15	$52.14	$52.21	$51.06	$51.10	$51.10	683,334
2023-12-14	$52.64	$52.72	$51.93	$51.95	$51.95	521,073
2023-12-13	$51.61	$52.26	$51.12	$52.25	$52.25	1,190,319
2023-12-12	$51.84	$51.86	$51.29	$51.57	$51.57	622,533
2023-12-11	$51.44	$51.99	$51.35	$51.81	$51.81	889,507
2023-12-08	$51.00	$51.47	$51.00	$51.45	$51.45	905,645
2023-12-07	$50.85	$51.06	$50.54	$51.06	$51.06	986,815
2023-12-06	$51.48	$51.94	$50.73	$50.73	$50.73	1,068,212
2023-12-05	$51.05	$51.48	$50.87	$51.22	$51.22	443,416
2023-12-04	$50.72	$51.34	$50.60	$51.24	$51.24	561,906
2023-12-01	$50.68	$51.07	$50.35	$50.99	$50.99	660,876
2023-11-30	$50.45	$50.76	$49.96	$50.50	$50.50	1,333,221
2023-11-29	$50.50	$50.69	$50.25	$50.29	$50.29	593,716
2023-11-28	$50.51	$50.74	$50.33	$50.48	$50.48	3,183,919
2023-11-27	$51.20	$51.28	$51.00	$51.14	$50.39	3,247,285
2023-11-24	$51.03	$51.58	$51.03	$51.43	$51.43	1,251,081
2023-11-22	$50.64	$51.16	$50.38	$51.01	$51.01	519,833
2023-11-21	$50.63	$51.04	$50.61	$50.72	$50.72	522,049
2023-11-20	$50.55	$50.92	$50.14	$50.82	$50.82	238,581
2023-11-17	$50.59	$50.92	$50.47	$50.68	$50.68	416,903
2023-11-16	$50.35	$50.60	$50.09	$50.25	$50.25	529,513
2023-11-15	$50.27	$50.78	$50.26	$50.43	$50.43	640,205
2023-11-14	$48.11	$50.14	$48.11	$50.06	$50.06	1,131,781
2023-11-13	$47.53	$48.10	$47.53	$47.84	$47.84	1,069,170
2023-11-10	$47.54	$47.71	$47.20	$47.64	$47.64	764,359
2023-11-09	$47.30	$47.96	$47.23	$47.42	$47.42	504,931
2023-11-08	$47.31	$47.43	$46.69	$46.92	$46.92	1,206,707
2023-11-07	$47.50	$47.50	$46.76	$47.15	$47.15	1,054,532
2023-11-06	$48.13	$48.36	$47.58	$47.74	$47.74	1,000,145
2023-11-03	$47.79	$48.34	$47.62	$48.03	$48.03	347,956
2023-11-02	$46.70	$47.55	$46.70	$47.47	$47.47	626,563
2023-11-01	$45.76	$46.32	$45.46	$46.12	$46.12	753,846
2023-10-31	$45.61	$45.71	$45.20	$45.67	$45.67	642,346
2023-10-30	$45.14	$45.87	$45.14	$45.50	$45.50	503,110
2023-10-27	$45.50	$45.65	$44.57	$44.74	$44.74	619,417
2023-10-26	$45.42	$45.90	$45.33	$45.42	$45.42	624,881
2023-10-25	$45.44	$46.13	$45.41	$45.49	$45.49	547,978
2023-10-24	$45.97	$46.02	$45.46	$45.63	$45.63	560,606
2023-10-23	$45.81	$46.46	$45.59	$46.00	$46.00	536,104
2023-10-20	$46.70	$46.88	$45.97	$46.01	$46.01	721,484
2023-10-19	$47.99	$48.05	$46.75	$46.75	$46.75	661,080
2023-10-18	$48.81	$48.81	$48.07	$48.13	$48.13	464,008
2023-10-17	$48.78	$49.41	$48.61	$49.09	$49.09	434,717
2023-10-16	$49.20	$49.54	$49.09	$49.21	$49.21	710,738
2023-10-13	$49.12	$49.51	$48.60	$48.83	$48.83	355,743
2023-10-12	$49.74	$49.78	$48.67	$48.96	$48.96	379,240
2023-10-11	$48.89	$49.77	$48.88	$49.72	$49.72	338,783
2023-10-10	$48.92	$49.28	$48.71	$48.76	$48.76	436,472
2023-10-09	$48.05	$48.69	$48.04	$48.67	$48.67	248,355
2023-10-06	$47.71	$48.51	$47.39	$48.42	$48.42	559,295
2023-10-05	$47.05	$47.86	$47.05	$47.77	$47.77	442,396
2023-10-04	$47.09	$47.27	$46.50	$47.19	$47.19	428,992
2023-10-03	$47.53	$47.68	$46.54	$46.97	$46.97	573,844
2023-10-02	$48.49	$48.49	$47.59	$47.83	$47.83	602,285
2023-09-29	$49.26	$49.46	$48.65	$48.80	$48.80	985,794
2023-09-28	$48.36	$49.08	$48.36	$48.96	$48.96	297,374
2023-09-27	$49.17	$49.25	$48.23	$48.42	$48.42	557,014
2023-09-26	$49.36	$49.64	$49.02	$49.04	$49.04	348,163
2023-09-25	$49.45	$49.86	$49.43	$49.67	$49.67	226,669
2023-09-22	$49.85	$50.10	$49.61	$49.78	$49.78	340,486
2023-09-21	$50.16	$50.23	$49.60	$49.68	$49.68	626,792
2023-09-20	$50.61	$50.80	$50.36	$50.37	$50.37	786,078
2023-09-19	$50.71	$50.89	$50.45	$50.46	$50.46	374,626
2023-09-18	$50.51	$50.78	$50.39	$50.45	$50.45	361,730
2023-09-15	$50.16	$50.77	$50.16	$50.55	$50.55	1,333,125
2023-09-14	$49.79	$50.47	$49.71	$50.34	$50.34	990,641
2023-09-13	$49.41	$49.69	$49.13	$49.37	$49.37	392,230
2023-09-12	$49.09	$49.46	$49.00	$49.26	$49.26	333,810
2023-09-11	$48.32	$49.23	$48.24	$48.99	$48.99	1,624,227
2023-09-08	$48.41	$48.55	$48.02	$48.04	$48.04	455,735
2023-09-07	$48.97	$49.32	$48.20	$48.23	$48.23	716,359
2023-09-06	$48.55	$49.38	$48.51	$49.31	$49.31	659,509
2023-09-05	$48.90	$49.22	$48.60	$48.80	$48.80	590,918
2023-09-01	$49.00	$49.20	$48.63	$49.02	$49.02	572,692
2023-08-31	$48.47	$48.99	$48.41	$48.78	$48.78	826,405
2023-08-30	$48.16	$48.62	$48.04	$48.38	$48.38	379,425
2023-08-29	$47.00	$48.10	$47.00	$48.05	$48.05	426,905
2023-08-28	$47.60	$47.96	$47.60	$47.71	$47.17	354,963
2023-08-25	$47.68	$47.84	$47.21	$47.52	$46.98	3,065,493
2023-08-24	$47.21	$47.90	$47.21	$47.53	$46.99	914,771
2023-08-23	$47.18	$47.59	$46.79	$47.57	$47.03	434,561
2023-08-22	$47.78	$47.90	$46.74	$46.92	$46.39	410,870
2023-08-21	$47.76	$47.85	$47.09	$47.27	$46.73	359,233
2023-08-18	$47.86	$48.10	$47.58	$47.63	$47.63	391,484
2023-08-17	$48.89	$49.03	$48.14	$48.21	$48.21	290,139
2023-08-16	$48.84	$49.20	$48.58	$48.67	$48.67	435,933
2023-08-15	$49.62	$49.74	$48.76	$48.89	$48.89	710,896
2023-08-14	$50.46	$50.46	$49.71	$50.01	$50.01	995,233
2023-08-11	$50.21	$50.82	$50.21	$50.45	$50.45	980,709
2023-08-10	$50.86	$51.30	$50.35	$50.52	$50.52	1,161,110
2023-08-09	$50.64	$51.15	$49.95	$50.84	$50.84	523,876
2023-08-08	$51.19	$51.24	$50.48	$51.05	$51.05	396,319
2023-08-07	$51.55	$52.10	$51.55	$51.92	$51.92	156,938
2023-08-04	$51.11	$52.09	$51.11	$51.57	$51.57	357,253
2023-08-03	$51.17	$51.20	$50.72	$51.17	$51.17	465,517
2023-08-02	$51.91	$52.03	$51.24	$51.43	$51.43	672,692
2023-08-01	$52.17	$52.54	$52.12	$52.30	$52.30	298,951
2023-07-31	$52.91	$53.21	$52.45	$52.61	$52.61	343,509
2023-07-28	$52.74	$52.98	$52.42	$52.64	$52.64	325,714
2023-07-27	$52.91	$53.01	$52.39	$52.50	$52.50	429,345
2023-07-26	$52.60	$52.95	$52.53	$52.73	$52.73	484,785
2023-07-25	$52.57	$52.92	$52.50	$52.80	$52.80	366,297
2023-07-24	$52.72	$53.19	$52.60	$52.64	$52.64	573,857
2023-07-21	$52.34	$52.58	$52.16	$52.58	$52.58	376,825
2023-07-20	$52.18	$52.36	$51.98	$52.36	$52.36	386,250
2023-07-19	$51.95	$52.02	$51.58	$51.99	$51.99	297,405
2023-07-18	$51.41	$51.96	$51.27	$51.85	$51.85	264,368
2023-07-17	$50.98	$51.65	$50.98	$51.57	$51.57	361,166
2023-07-14	$51.31	$51.38	$51.01	$51.09	$51.09	283,365
2023-07-13	$50.95	$51.46	$50.86	$51.29	$51.29	354,124
2023-07-12	$50.86	$51.03	$50.50	$50.81	$50.81	380,869
2023-07-11	$50.49	$50.64	$50.17	$50.48	$50.48	407,895
2023-07-10	$50.84	$50.88	$50.46	$50.49	$50.49	395,147
2023-07-07	$50.77	$51.16	$50.75	$50.94	$50.94	511,892
2023-07-06	$51.27	$51.32	$50.74	$50.81	$50.81	632,293
2023-07-05	$51.87	$51.88	$51.57	$51.64	$51.64	540,775
2023-07-03	$52.10	$52.49	$51.99	$52.28	$52.28	93,494
2023-06-30	$51.77	$52.29	$51.65	$52.12	$52.12	580,788
2023-06-29	$51.19	$51.50	$50.92	$51.48	$51.48	311,242
2023-06-28	$51.17	$51.35	$50.90	$51.17	$51.17	572,808
2023-06-27	$51.47	$51.60	$51.24	$51.37	$51.37	474,976
2023-06-26	$50.16	$51.53	$50.16	$51.21	$51.21	568,836
2023-06-23	$50.66	$50.66	$50.21	$50.34	$50.34	421,814
2023-06-22	$50.48	$51.02	$50.44	$50.83	$50.83	364,551
2023-06-21	$50.61	$50.66	$50.22	$50.56	$50.56	348,719
2023-06-20	$50.54	$50.54	$50.03	$50.37	$50.37	390,295
2023-06-16	$51.00	$51.17	$50.79	$50.91	$50.91	414,746
2023-06-15	$50.39	$50.99	$50.39	$50.86	$50.86	377,147
2023-06-14	$51.06	$51.30	$50.25	$50.50	$50.50	421,863
2023-06-13	$50.48	$51.04	$50.40	$50.89	$50.89	433,339
2023-06-12	$50.42	$50.52	$50.16	$50.34	$50.34	334,522
2023-06-09	$50.49	$50.70	$50.29	$50.50	$50.50	509,833
2023-06-08	$50.57	$50.83	$50.29	$50.45	$50.45	270,496
2023-06-07	$50.57	$50.78	$50.33	$50.56	$50.56	292,586
2023-06-06	$50.15	$50.56	$50.12	$50.53	$50.53	257,423
2023-06-05	$50.06	$50.29	$49.83	$50.15	$50.15	476,337
2023-06-02	$49.41	$50.37	$49.41	$50.19	$50.19	533,162
2023-06-01	$48.42	$49.30	$48.24	$48.94	$48.94	489,869
2023-05-31	$48.30	$48.46	$47.92	$48.39	$48.39	595,707
2023-05-30	$48.72	$49.23	$48.27	$48.37	$48.37	395,685
2023-05-26	$48.77	$49.31	$48.65	$49.19	$48.63	377,527
2023-05-25	$48.32	$48.98	$48.14	$48.65	$48.10	501,140
2023-05-24	$48.93	$48.95	$48.43	$48.51	$47.96	838,413
2023-05-23	$49.86	$50.37	$49.49	$49.51	$48.95	483,976
2023-05-22	$49.71	$49.98	$49.45	$49.90	$49.34	130,246
2023-05-19	$49.78	$50.11	$49.65	$49.74	$49.18	435,157
2023-05-18	$49.16	$49.61	$49.13	$49.58	$49.02	331,260
2023-05-17	$49.45	$49.61	$48.87	$49.45	$48.89	456,439
2023-05-16	$49.08	$49.49	$48.75	$49.02	$48.47	600,721
2023-05-15	$48.63	$49.28	$48.41	$49.26	$48.70	701,244
2023-05-12	$48.63	$48.79	$47.51	$47.95	$47.41	536,632
2023-05-11	$48.10	$48.12	$47.48	$47.78	$47.24	502,217
2023-05-10	$48.91	$48.96	$47.81	$48.37	$47.82	739,223
2023-05-09	$48.48	$48.83	$48.46	$48.71	$48.16	360,208
2023-05-08	$48.88	$49.13	$48.68	$48.80	$48.25	344,173
2023-05-05	$48.21	$48.82	$48.21	$48.66	$48.66	527,739
2023-05-04	$47.74	$47.74	$47.16	$47.56	$47.56	898,982
2023-05-03	$48.26	$48.58	$48.05	$48.07	$48.07	473,499
2023-05-02	$48.73	$48.74	$47.68	$48.19	$48.19	551,945
2023-05-01	$49.00	$49.47	$49.00	$49.01	$49.01	314,652
2023-04-28	$48.57	$49.24	$48.44	$49.08	$49.08	476,028
2023-04-27	$48.12	$48.74	$48.10	$48.62	$48.62	473,898
2023-04-26	$47.64	$48.19	$47.64	$47.83	$47.83	542,789
2023-04-25	$47.87	$48.10	$47.58	$47.75	$47.75	510,404
2023-04-24	$48.01	$48.44	$48.01	$48.24	$48.24	192,732
2023-04-21	$48.36	$48.49	$47.67	$48.19	$48.19	283,518
2023-04-20	$48.23	$48.75	$48.23	$48.46	$48.46	521,156
2023-04-19	$48.31	$48.62	$48.25	$48.41	$48.41	349,118
2023-04-18	$48.36	$48.64	$48.34	$48.47	$48.47	373,243
2023-04-17	$47.79	$48.25	$47.52	$48.20	$48.20	377,682
2023-04-14	$48.19	$48.35	$47.80	$47.94	$47.94	295,155
2023-04-13	$47.76	$47.99	$47.34	$47.95	$47.95	356,771
2023-04-12	$47.80	$47.94	$47.38	$47.61	$47.61	358,375
2023-04-11	$47.37	$47.54	$47.30	$47.39	$47.39	355,845
2023-04-10	$46.57	$47.14	$46.56	$47.10	$47.10	271,999
2023-04-06	$46.90	$47.02	$46.71	$46.85	$46.85	266,928
2023-04-05	$46.79	$46.98	$46.51	$46.85	$46.85	405,232
2023-04-04	$47.60	$47.65	$46.73	$46.98	$46.98	337,837
2023-04-03	$47.05	$47.36	$46.77	$47.33	$47.33	308,192
2023-03-31	$46.29	$46.92	$46.27	$46.70	$46.70	411,425
2023-03-30	$46.26	$46.48	$45.94	$46.23	$46.23	335,886
2023-03-29	$46.00	$46.21	$45.76	$45.92	$45.92	778,629
2023-03-28	$45.40	$45.87	$45.32	$45.66	$45.66	419,744
2023-03-27	$45.23	$45.57	$45.12	$45.45	$45.45	404,953
2023-03-24	$44.07	$44.73	$43.97	$44.71	$44.71	431,433
2023-03-23	$45.35	$45.61	$44.42	$44.64	$44.64	487,489
2023-03-22	$45.55	$45.87	$45.17	$45.17	$45.17	480,833
2023-03-21	$45.82	$46.03	$45.41	$45.47	$45.47	434,211
2023-03-20	$44.54	$45.27	$44.43	$45.06	$45.06	513,146
2023-03-17	$44.90	$44.90	$43.69	$44.09	$44.09	858,401
2023-03-16	$44.16	$45.18	$43.53	$44.87	$44.87	1,068,698
2023-03-15	$45.10	$45.44	$43.97	$44.54	$44.54	907,759
2023-03-14	$46.46	$46.54	$45.77	$46.04	$46.04	706,469
2023-03-13	$45.64	$46.10	$45.04	$45.58	$45.58	1,393,693
2023-03-10	$46.94	$47.22	$46.28	$46.46	$46.46	829,683
2023-03-09	$48.27	$48.27	$47.16	$47.31	$47.31	664,572
2023-03-08	$48.82	$49.11	$48.11	$48.23	$48.23	397,496
2023-03-07	$49.30	$49.51	$48.39	$48.87	$48.87	715,420
2023-03-06	$49.30	$49.67	$49.16	$49.41	$49.41	527,588
2023-03-03	$48.73	$49.35	$48.45	$49.30	$49.30	441,976
2023-03-02	$48.72	$48.91	$48.42	$48.71	$48.71	409,943
2023-03-01	$48.35	$49.16	$48.34	$48.75	$48.75	540,029
2023-02-28	$48.26	$48.60	$48.19	$48.30	$48.30	2,447,425
2023-02-27	$48.81	$49.29	$48.77	$48.99	$48.46	656,272
2023-02-24	$48.12	$48.50	$47.94	$48.48	$47.95	594,300
2023-02-23	$49.62	$49.73	$48.67	$48.74	$48.21	776,837
2023-02-22	$50.28	$50.28	$49.20	$49.33	$48.79	638,572
2023-02-21	$50.86	$50.95	$49.92	$49.98	$49.44	487,725
2023-02-17	$50.41	$51.28	$50.35	$51.15	$50.59	532,065
2023-02-16	$50.26	$51.13	$50.03	$50.68	$50.13	512,636
2023-02-15	$50.65	$50.83	$50.37	$50.75	$50.20	346,263
2023-02-14	$51.20	$51.63	$50.81	$51.09	$50.54	341,694
2023-02-13	$50.64	$51.48	$50.57	$51.42	$50.86	431,078
2023-02-10	$50.25	$50.91	$50.02	$50.71	$50.16	416,132
2023-02-09	$50.80	$51.32	$50.54	$50.71	$50.16	538,046
2023-02-08	$49.91	$50.32	$49.71	$50.17	$49.63	291,257
2023-02-07	$49.63	$50.42	$49.24	$50.17	$49.63	511,336
2023-02-06	$49.70	$50.08	$49.46	$49.97	$49.43	435,935
2023-02-03	$49.80	$50.27	$49.59	$50.02	$50.02	568,165
2023-02-02	$50.62	$50.74	$49.72	$50.23	$50.23	520,879
2023-02-01	$50.02	$50.79	$49.90	$50.48	$50.48	524,243
2023-01-31	$49.38	$50.26	$48.91	$50.23	$50.23	459,682
2023-01-30	$49.75	$49.83	$49.42	$49.42	$49.42	210,227
2023-01-27	$49.72	$50.15	$49.72	$49.84	$49.84	299,046
2023-01-26	$49.33	$49.94	$49.26	$49.87	$49.87	373,139
2023-01-25	$48.80	$49.24	$48.72	$49.02	$49.02	786,521
2023-01-24	$48.65	$49.22	$48.53	$49.05	$49.05	311,392
2023-01-23	$48.84	$49.12	$48.69	$48.99	$48.99	261,618
2023-01-20	$48.08	$49.03	$47.68	$49.01	$49.01	454,667
2023-01-19	$47.83	$48.14	$47.67	$47.98	$47.98	397,880
2023-01-18	$48.64	$48.69	$47.82	$47.90	$47.90	358,341
2023-01-17	$48.37	$48.60	$48.28	$48.54	$48.54	320,369
2023-01-13	$48.06	$48.55	$48.04	$48.33	$48.33	397,737
2023-01-12	$47.91	$48.65	$47.64	$48.38	$48.38	520,666
2023-01-11	$47.10	$47.70	$47.10	$47.65	$47.65	348,641
2023-01-10	$47.20	$47.24	$46.71	$46.89	$46.89	438,253
2023-01-09	$47.53	$47.56	$47.10	$47.11	$47.11	340,078
2023-01-06	$46.91	$47.50	$46.67	$47.42	$47.42	326,729
2023-01-05	$47.35	$47.40	$46.45	$46.61	$46.61	412,699
2023-01-04	$47.14	$47.58	$46.79	$47.53	$47.53	545,993
2023-01-03	$46.26	$46.89	$46.25	$46.40	$46.40	385,201
2022-12-30	$46.54	$46.89	$46.15	$46.42	$46.42	427,292
2022-12-29	$46.50	$46.86	$46.43	$46.82	$46.82	304,780
2022-12-28	$46.64	$46.94	$46.07	$46.13	$46.13	325,094
2022-12-27	$46.40	$46.88	$46.24	$46.48	$46.48	179,978
2022-12-23	$46.28	$46.54	$45.83	$46.46	$46.46	302,535
2022-12-22	$46.36	$46.41	$45.63	$46.16	$46.16	361,749
2022-12-21	$46.21	$46.90	$46.19	$46.65	$46.65	439,690
2022-12-20	$45.54	$46.02	$45.40	$45.87	$45.87	309,292
2022-12-19	$45.81	$46.09	$45.20	$45.34	$45.34	444,806
2022-12-16	$45.14	$45.84	$45.11	$45.65	$45.65	534,457
2022-12-15	$45.93	$46.02	$45.37	$45.72	$45.72	447,911
2022-12-14	$47.27	$47.27	$46.32	$46.55	$46.55	411,000
2022-12-13	$47.50	$47.63	$46.76	$46.99	$46.99	504,527
2022-12-12	$46.31	$46.57	$45.88	$46.53	$46.53	336,849
2022-12-09	$45.91	$46.68	$45.91	$46.36	$46.36	278,676
2022-12-08	$46.33	$46.66	$46.00	$46.16	$46.16	404,490
2022-12-07	$46.17	$46.75	$46.03	$46.12	$46.12	570,968
2022-12-06	$46.75	$46.77	$46.03	$46.32	$46.32	425,473
2022-12-05	$47.16	$47.40	$46.53	$46.70	$46.70	473,166
2022-12-02	$46.99	$47.48	$46.99	$47.18	$47.18	521,842
2022-12-01	$47.63	$47.89	$47.02	$47.43	$47.43	469,154
2022-11-30	$46.42	$47.50	$45.93	$47.40	$47.40	736,811
2022-11-29	$46.03	$46.31	$45.78	$46.12	$46.12	447,859
2022-11-28	$46.50	$46.67	$45.76	$45.93	$45.93	760,457
2022-11-25	$46.46	$46.90	$46.46	$46.82	$46.82	210,599
2022-11-23	$45.97	$46.49	$45.97	$46.37	$46.37	472,082
2022-11-22	$45.79	$46.34	$45.71	$46.16	$46.16	1,398,708
2022-11-21	$45.86	$46.13	$45.45	$45.99	$45.46	2,670,371
2022-11-18	$46.87	$47.00	$46.09	$46.20	$45.67	528,265
2022-11-17	$45.65	$46.50	$45.62	$46.47	$45.94	2,600,356
2022-11-16	$45.89	$46.20	$45.40	$46.12	$45.59	557,954
2022-11-15	$46.35	$46.62	$45.66	$45.98	$45.45	584,180
2022-11-14	$46.08	$46.53	$45.82	$45.84	$45.31	561,039
2022-11-11	$46.06	$46.76	$45.88	$46.36	$45.83	659,044
2022-11-10	$44.84	$45.90	$44.75	$45.81	$45.29	679,013
2022-11-09	$44.33	$44.44	$43.47	$43.58	$43.08	568,866
2022-11-08	$44.25	$44.99	$44.20	$44.67	$44.16	512,879
2022-11-07	$44.66	$44.68	$43.85	$44.27	$43.76	556,209
2022-11-04	$43.92	$44.59	$43.71	$44.48	$43.97	789,029
2022-11-03	$42.30	$43.33	$41.48	$42.82	$42.33	943,172
2022-11-02	$42.24	$42.77	$41.60	$41.68	$41.20	848,585
2022-11-01	$42.97	$43.06	$42.24	$42.29	$41.81	696,526
2022-10-31	$42.40	$42.68	$42.20	$42.45	$41.96	638,904
2022-10-28	$42.15	$42.83	$42.08	$42.75	$42.26	506,503
2022-10-27	$42.16	$42.71	$42.11	$42.28	$42.28	657,368
2022-10-26	$42.00	$42.58	$41.81	$41.96	$41.96	762,459
2022-10-25	$41.25	$41.86	$41.11	$41.84	$41.84	504,617
2022-10-24	$41.44	$41.61	$40.98	$41.34	$41.34	632,523
2022-10-21	$40.23	$41.38	$40.15	$41.27	$41.27	651,051
2022-10-20	$40.76	$41.27	$40.08	$40.29	$40.29	645,188
2022-10-19	$40.63	$40.99	$40.48	$40.85	$40.85	546,681
2022-10-18	$41.64	$41.79	$40.75	$40.95	$40.95	695,289
2022-10-17	$40.26	$41.08	$40.26	$40.85	$40.85	941,669
2022-10-14	$40.52	$40.72	$39.44	$39.47	$39.47	704,005
2022-10-13	$38.50	$40.66	$37.96	$40.26	$40.26	1,003,814
2022-10-12	$39.19	$39.47	$38.80	$39.04	$39.04	748,970
2022-10-11	$39.82	$39.93	$39.08	$39.39	$39.39	898,935
2022-10-10	$40.66	$40.92	$40.00	$40.00	$40.00	444,818
2022-10-07	$40.65	$40.81	$40.06	$40.37	$40.37	884,489
2022-10-06	$41.50	$41.54	$40.75	$40.89	$40.89	906,820
2022-10-05	$42.29	$42.35	$41.62	$41.87	$41.87	913,379
2022-10-04	$41.76	$43.09	$41.75	$42.94	$42.94	986,674
2022-10-03	$40.35	$41.42	$40.05	$41.21	$41.21	794,375
2022-09-30	$40.29	$40.75	$39.70	$39.76	$39.76	966,262
2022-09-29	$40.19	$40.37	$39.66	$40.17	$40.17	1,241,905
2022-09-28	$39.76	$40.83	$39.54	$40.64	$40.64	990,070
2022-09-27	$40.46	$40.56	$39.38	$39.81	$39.81	1,309,266
2022-09-26	$40.43	$40.69	$39.82	$40.15	$40.15	859,183
2022-09-23	$41.19	$41.21	$40.35	$40.66	$40.66	847,061
2022-09-22	$42.46	$42.53	$41.63	$41.70	$41.70	741,770
2022-09-21	$43.11	$43.37	$42.44	$42.44	$42.44	649,724
2022-09-20	$43.53	$43.53	$42.42	$42.90	$42.90	664,975
2022-09-19	$43.02	$43.94	$42.87	$43.92	$43.92	589,666
2022-09-16	$43.41	$43.74	$43.16	$43.49	$43.49	674,780
2022-09-15	$43.90	$44.73	$43.87	$44.00	$44.00	831,847
2022-09-14	$44.61	$44.73	$43.88	$44.14	$44.14	781,106
2022-09-13	$45.11	$45.40	$44.30	$44.54	$44.54	724,988
2022-09-12	$45.87	$46.46	$45.87	$46.04	$46.04	691,509
2022-09-09	$44.87	$45.62	$44.87	$45.55	$45.55	691,873
2022-09-08	$43.69	$44.48	$43.45	$44.33	$44.33	651,643
2022-09-07	$43.35	$44.03	$43.01	$43.94	$43.94	638,078
2022-09-06	$44.23	$44.40	$43.32	$43.49	$43.49	609,207
2022-09-02	$44.27	$44.94	$43.85	$43.95	$43.95	687,260
2022-09-01	$43.75	$43.82	$42.98	$43.70	$43.70	742,914
2022-08-31	$44.47	$44.73	$43.96	$44.07	$44.07	726,824
2022-08-30	$45.51	$45.51	$44.35	$44.46	$44.46	552,856
2022-08-29	$45.14	$45.36	$44.93	$45.27	$45.27	665,253
2022-08-26	$46.90	$46.98	$45.33	$45.39	$45.39	610,985
2022-08-25	$45.59	$46.71	$45.59	$46.67	$46.67	577,682
2022-08-24	$45.71	$46.07	$45.53	$45.67	$45.67	438,991
2022-08-23	$45.90	$46.25	$45.59	$45.90	$45.90	3,289,516
2022-08-22	$47.02	$47.12	$46.25	$46.47	$45.94	732,437
2022-08-19	$47.92	$47.92	$47.27	$47.49	$46.95	919,062
2022-08-18	$48.09	$48.30	$47.94	$48.18	$47.63	2,067,952
2022-08-17	$47.81	$48.26	$47.68	$48.04	$47.49	495,275
2022-08-16	$48.00	$48.55	$47.83	$48.35	$47.80	467,413
2022-08-15	$48.01	$48.13	$47.66	$47.93	$47.38	431,573
2022-08-12	$48.00	$48.72	$47.92	$48.66	$48.11	561,521
2022-08-11	$47.97	$48.26	$47.75	$47.82	$47.28	391,330
2022-08-10	$47.24	$47.77	$47.05	$47.54	$47.00	1,067,787
2022-08-09	$47.11	$47.11	$46.42	$46.62	$46.09	491,243
2022-08-08	$47.07	$47.38	$46.94	$47.01	$46.47	536,626
2022-08-05	$46.71	$46.79	$46.14	$46.70	$46.17	711,972
2022-08-04	$46.09	$47.53	$46.05	$47.01	$46.47	1,150,889
2022-08-03	$45.86	$46.26	$45.33	$46.06	$45.54	646,204
2022-08-02	$45.62	$46.00	$45.32	$45.43	$44.91	749,162
2022-08-01	$46.13	$46.15	$45.62	$45.90	$45.38	523,698
2022-07-29	$45.71	$46.81	$45.71	$46.44	$45.91	690,293
2022-07-28	$45.16	$45.79	$44.79	$45.63	$45.11	697,175
2022-07-27	$44.46	$45.30	$44.46	$45.08	$44.57	597,753
2022-07-26	$44.43	$44.76	$44.27	$44.39	$43.88	425,435
2022-07-25	$44.69	$44.90	$44.37	$44.72	$44.21	818,670
2022-07-22	$44.66	$44.84	$43.99	$44.34	$43.83	435,502
2022-07-21	$44.52	$44.63	$44.04	$44.50	$43.99	528,952
2022-07-20	$44.49	$44.72	$44.22	$44.60	$44.09	585,985
2022-07-19	$43.90	$44.83	$43.87	$44.69	$44.18	1,036,728
2022-07-18	$43.97	$44.17	$43.26	$43.41	$42.92	598,324
2022-07-15	$43.52	$43.78	$43.10	$43.39	$42.90	884,948
2022-07-14	$43.68	$43.73	$42.83	$43.19	$42.70	695,648
2022-07-13	$44.92	$44.92	$43.97	$44.75	$44.24	1,235,989
2022-07-12	$44.92	$45.87	$44.92	$45.25	$44.73	677,988
2022-07-11	$45.15	$45.42	$44.99	$45.27	$44.75	552,988
2022-07-08	$45.62	$45.89	$45.23	$45.48	$44.96	630,133
2022-07-07	$45.02	$45.75	$44.92	$45.57	$45.05	625,406
2022-07-06	$44.69	$44.85	$43.85	$44.58	$44.07	731,145
2022-07-05	$45.67	$45.67	$44.07	$44.90	$44.39	822,819
2022-07-01	$45.82	$46.55	$45.54	$46.38	$45.85	435,315
2022-06-30	$45.35	$45.92	$45.01	$45.81	$45.29	753,577
2022-06-29	$46.15	$46.33	$45.75	$45.92	$45.40	554,744
2022-06-28	$46.32	$46.67	$46.01	$46.15	$45.62	782,163
2022-06-27	$45.95	$46.10	$45.48	$45.86	$45.34	473,032
2022-06-24	$44.98	$45.85	$44.83	$45.83	$45.31	814,946
2022-06-23	$45.20	$45.32	$44.20	$44.60	$44.09	705,538
2022-06-22	$45.15	$45.33	$44.92	$45.06	$44.55	825,368
2022-06-21	$45.62	$46.00	$45.39	$45.89	$45.37	851,622
2022-06-17	$44.37	$44.82	$43.80	$44.68	$44.17	1,335,994
2022-06-16	$45.56	$45.59	$44.27	$44.37	$43.86	1,175,691
2022-06-15	$46.16	$46.74	$45.39	$46.32	$45.79	876,986
2022-06-14	$46.44	$46.64	$45.50	$45.79	$45.27	765,734
2022-06-13	$46.88	$47.16	$46.24	$46.48	$45.95	978,390
2022-06-10	$48.57	$48.71	$47.82	$47.88	$47.33	594,325
2022-06-09	$49.68	$50.22	$49.40	$49.40	$48.84	585,012
2022-06-08	$50.14	$50.20	$49.63	$49.80	$49.23	534,261
2022-06-07	$49.67	$50.40	$49.50	$50.30	$49.73	460,968
2022-06-06	$49.87	$50.46	$49.83	$49.95	$49.38	451,372
2022-06-03	$49.66	$49.83	$49.32	$49.56	$49.00	811,339
2022-06-02	$49.49	$49.87	$49.21	$49.77	$49.20	685,755
2022-06-01	$48.81	$49.78	$48.44	$49.41	$48.85	818,005
2022-05-31	$48.94	$49.26	$47.76	$48.81	$48.25	2,536,719
2022-05-27	$49.11	$49.95	$49.11	$49.84	$48.73	632,572
2022-05-26	$49.04	$49.50	$48.74	$49.25	$48.15	692,005
2022-05-25	$48.85	$49.03	$48.33	$48.76	$47.67	773,468
2022-05-24	$48.27	$49.09	$47.92	$48.86	$47.77	947,469
2022-05-23	$48.62	$49.04	$48.37	$48.80	$47.71	530,794
2022-05-20	$48.40	$48.72	$47.21	$47.96	$46.89	722,347
2022-05-19	$47.80	$48.58	$47.66	$48.23	$47.15	1,084,357
2022-05-18	$48.65	$48.86	$48.01	$48.09	$47.02	791,558
2022-05-17	$48.08	$49.05	$47.95	$48.88	$47.79	1,189,943
2022-05-16	$47.57	$47.84	$46.61	$47.41	$46.35	1,061,764
2022-05-13	$47.08	$48.27	$46.96	$47.62	$46.56	1,509,433
2022-05-12	$47.60	$47.76	$46.23	$46.80	$45.76	1,234,547
2022-05-11	$49.08	$49.40	$48.05	$48.23	$47.15	1,282,438
2022-05-10	$49.68	$49.99	$48.45	$48.84	$47.75	1,082,636
2022-05-09	$48.90	$49.63	$48.71	$49.27	$48.17	1,015,055
2022-05-06	$49.77	$49.78	$49.05	$49.44	$48.34	816,023
2022-05-05	$50.74	$50.87	$49.37	$49.82	$48.71	959,299
2022-05-04	$50.17	$51.23	$50.04	$51.16	$50.02	763,419
2022-05-03	$49.62	$50.49	$49.54	$50.18	$49.06	671,165
2022-05-02	$49.76	$49.76	$48.69	$49.40	$48.30	974,002
2022-04-29	$50.50	$51.00	$49.69	$49.75	$48.64	580,170
2022-04-28	$50.08	$50.93	$49.60	$50.58	$49.45	706,953
2022-04-27	$50.26	$50.35	$49.55	$49.80	$48.69	1,000,480
2022-04-26	$51.14	$51.42	$50.35	$50.37	$49.25	837,302
2022-04-25	$51.83	$52.11	$50.88	$51.94	$50.78	990,360
2022-04-22	$53.74	$53.76	$52.24	$52.36	$51.19	677,655
2022-04-21	$54.88	$55.38	$53.89	$54.01	$52.81	616,047
2022-04-20	$54.60	$55.00	$54.42	$54.62	$53.40	813,778
2022-04-19	$54.40	$54.62	$54.16	$54.26	$53.05	531,070
2022-04-18	$54.18	$54.61	$54.18	$54.31	$53.10	525,097
2022-04-14	$55.27	$55.63	$54.56	$54.61	$53.39	577,328
2022-04-13	$54.99	$55.42	$54.66	$55.36	$54.12	502,559
2022-04-12	$55.44	$55.98	$55.18	$55.36	$54.12	682,051
2022-04-11	$54.81	$55.62	$54.80	$55.40	$54.16	799,780
2022-04-08	$54.63	$55.14	$54.47	$54.94	$53.71	529,741
2022-04-07	$55.32	$55.32	$54.07	$54.45	$53.24	697,229
2022-04-06	$55.28	$55.70	$55.18	$55.40	$54.16	647,589
2022-04-05	$55.90	$56.12	$55.38	$55.51	$54.27	563,764
2022-04-04	$55.82	$55.86	$55.39	$55.64	$54.40	619,915
2022-04-01	$56.27	$56.28	$55.37	$55.82	$54.57	496,588
2022-03-31	$56.49	$56.68	$55.83	$55.83	$54.58	649,682
2022-03-30	$56.33	$56.90	$56.24	$56.40	$55.14	662,273
2022-03-29	$56.68	$56.73	$56.21	$56.28	$55.02	675,484
2022-03-28	$56.11	$56.11	$55.57	$55.97	$54.72	510,054
2022-03-25	$55.83	$56.35	$55.73	$56.24	$54.99	683,131
2022-03-24	$55.95	$56.16	$55.44	$55.64	$54.40	702,180
2022-03-23	$56.08	$56.19	$55.73	$55.74	$54.50	651,451
2022-03-22	$56.10	$56.65	$56.07	$56.21	$54.96	811,640
2022-03-21	$55.98	$56.12	$55.58	$55.87	$54.62	668,027
2022-03-18	$54.97	$55.89	$54.71	$55.75	$54.51	1,426,475
2022-03-17	$54.60	$55.36	$54.39	$55.27	$54.04	661,904
2022-03-16	$54.00	$54.88	$53.91	$54.85	$53.63	1,000,099
2022-03-15	$53.07	$53.49	$52.55	$53.46	$52.27	702,249
2022-03-14	$53.31	$53.79	$52.80	$52.95	$51.77	634,726
2022-03-11	$52.99	$53.74	$52.94	$52.94	$51.76	696,380
2022-03-10	$51.88	$52.79	$51.79	$52.58	$51.41	790,738
2022-03-09	$52.11	$52.63	$52.01	$52.33	$51.16	680,037
2022-03-08	$51.33	$52.28	$51.18	$51.32	$50.18	1,393,328
2022-03-07	$51.92	$51.97	$51.01	$51.20	$50.06	991,375
2022-03-04	$51.49	$52.15	$51.27	$52.07	$50.91	771,768
2022-03-03	$52.29	$52.82	$52.05	$52.31	$51.14	796,158
2022-03-02	$51.48	$52.32	$51.47	$52.15	$50.99	983,599
2022-03-01	$51.76	$52.17	$50.74	$51.02	$49.88	1,339,563
2022-02-28	$52.36	$52.68	$51.98	$52.56	$50.87	1,069,977
2022-02-25	$52.24	$53.08	$52.14	$53.02	$51.31	3,869,608
2022-02-24	$51.55	$52.11	$51.01	$51.87	$50.20	1,480,809
2022-02-23	$53.76	$54.16	$52.98	$53.03	$51.32	932,917
2022-02-22	$53.01	$53.75	$52.65	$53.37	$51.65	1,301,641
2022-02-18	$53.84	$53.98	$53.01	$53.03	$51.32	661,493
2022-02-17	$53.90	$54.16	$53.56	$53.75	$52.02	839,003
2022-02-16	$53.77	$54.65	$53.68	$54.22	$52.47	753,541
2022-02-15	$54.03	$54.13	$53.57	$53.75	$52.02	721,317
2022-02-14	$54.43	$54.60	$53.33	$53.67	$51.94	1,293,291
2022-02-11	$55.00	$55.66	$54.29	$54.70	$52.94	1,287,585
2022-02-10	$56.21	$56.55	$54.58	$54.78	$53.02	982,186
2022-02-09	$58.45	$58.49	$57.94	$58.25	$56.37	675,817
2022-02-08	$57.72	$58.18	$57.40	$58.03	$56.16	859,358
2022-02-07	$57.15	$57.78	$57.07	$57.47	$55.62	982,626
2022-02-04	$57.03	$57.50	$56.75	$57.12	$55.28	799,189
2022-02-03	$57.81	$57.87	$57.21	$57.26	$55.42	813,221
2022-02-02	$57.40	$58.16	$57.37	$57.86	$56.00	645,986
2022-02-01	$56.51	$57.39	$56.35	$57.31	$55.47	959,521
2022-01-31	$55.77	$56.69	$55.67	$56.60	$54.78	621,426
2022-01-28	$55.07	$56.01	$54.82	$55.91	$54.11	981,456
2022-01-27	$55.67	$56.17	$55.06	$55.20	$53.42	1,039,625
2022-01-26	$55.88	$56.45	$54.99	$55.42	$53.64	843,023
2022-01-25	$54.81	$55.79	$53.94	$55.38	$53.60	958,092
2022-01-24	$55.09	$55.36	$54.07	$55.18	$53.40	1,116,322
2022-01-21	$56.64	$56.86	$55.64	$55.92	$54.12	946,123
2022-01-20	$57.39	$57.69	$56.86	$56.88	$55.05	754,089
2022-01-19	$58.16	$58.16	$56.92	$57.13	$55.29	1,027,638
2022-01-18	$57.48	$58.03	$57.20	$57.96	$56.09	568,747
2022-01-14	$57.07	$57.79	$57.01	$57.50	$55.65	523,969
2022-01-13	$57.36	$57.87	$57.36	$57.59	$55.74	592,691
2022-01-12	$56.96	$57.56	$56.91	$57.22	$55.38	843,868
2022-01-11	$56.03	$56.77	$55.76	$56.72	$54.89	459,069
2022-01-10	$56.28	$56.28	$55.59	$55.93	$54.13	548,464
2022-01-07	$55.61	$56.23	$55.61	$56.09	$54.28	675,416
2022-01-06	$55.59	$55.93	$55.09	$55.62	$53.83	692,251
2022-01-05	$55.88	$56.24	$55.47	$55.53	$53.74	787,302
2022-01-04	$56.27	$56.35	$55.63	$55.68	$53.89	1,175,591
2022-01-03	$56.02	$56.33	$55.71	$55.77	$53.97	351,899
2021-12-31	$55.27	$55.85	$55.18	$55.69	$53.90	570,312
2021-12-30	$54.97	$55.30	$54.97	$55.16	$53.38	393,618
2021-12-29	$55.28	$55.40	$54.99	$55.01	$53.24	655,189
2021-12-28	$55.48	$55.99	$55.48	$55.64	$53.85	337,893
2021-12-27	$54.79	$55.56	$54.60	$55.56	$53.77	242,187
2021-12-23	$54.31	$54.76	$54.31	$54.64	$52.88	575,222
2021-12-22	$53.68	$54.14	$53.58	$54.13	$52.39	534,171
2021-12-21	$53.03	$53.78	$52.95	$53.65	$51.92	911,131
2021-12-20	$53.00	$53.25	$52.39	$52.90	$51.20	1,009,412
2021-12-17	$53.91	$54.31	$53.50	$53.62	$51.89	700,564
2021-12-16	$54.48	$54.87	$54.33	$54.45	$52.70	523,900
2021-12-15	$53.91	$54.17	$53.56	$54.04	$52.30	464,812
2021-12-14	$53.91	$54.57	$53.80	$53.85	$52.12	509,872
2021-12-13	$54.21	$54.24	$53.76	$53.97	$52.23	510,251
2021-12-10	$54.56	$54.85	$54.37	$54.53	$52.77	342,212
2021-12-09	$54.59	$54.96	$54.44	$54.59	$52.83	498,607
2021-12-08	$54.71	$55.02	$54.41	$54.86	$53.09	613,190
2021-12-07	$54.62	$54.83	$54.39	$54.65	$52.89	606,394
2021-12-06	$53.73	$54.44	$53.60	$54.06	$52.32	788,025
2021-12-03	$53.93	$54.03	$52.97	$53.26	$51.55	893,338
2021-12-02	$53.02	$54.02	$52.86	$53.68	$51.95	985,578
2021-12-01	$54.11	$54.13	$52.64	$52.64	$50.95	810,373
2021-11-30	$53.38	$53.42	$52.48	$53.08	$51.37	1,330,101
2021-11-29	$54.39	$54.57	$53.28	$53.81	$52.08	836,110
2021-11-26	$53.84	$54.03	$53.19	$53.86	$52.13	609,003
2021-11-24	$55.05	$55.06	$54.58	$55.03	$53.26	532,384
2021-11-23	$54.98	$55.40	$54.81	$55.12	$53.35	2,979,025
2021-11-22	$55.86	$56.07	$55.36	$55.65	$53.36	2,922,162
2021-11-19	$55.40	$55.99	$55.07	$55.85	$53.55	2,245,602
2021-11-18	$56.21	$56.21	$55.52	$55.87	$53.57	1,795,963
2021-11-17	$56.11	$56.43	$56.00	$56.15	$53.83	491,556
2021-11-16	$56.22	$56.91	$56.11	$56.22	$53.90	641,753
2021-11-15	$56.50	$56.56	$56.17	$56.22	$53.90	390,515
2021-11-12	$56.15	$56.25	$55.99	$56.19	$53.87	335,293
2021-11-11	$56.09	$56.42	$55.91	$56.21	$53.89	334,988
2021-11-10	$57.33	$57.50	$56.34	$56.34	$54.02	767,487
2021-11-09	$57.26	$57.38	$56.70	$57.22	$54.86	430,440
2021-11-08	$57.01	$57.50	$56.96	$57.46	$55.09	567,482
2021-11-05	$57.25	$57.46	$56.62	$56.79	$54.45	574,077
2021-11-04	$57.00	$57.30	$56.22	$57.18	$54.82	590,831
2021-11-03	$57.23	$57.80	$57.20	$57.63	$55.25	524,810
2021-11-02	$56.96	$57.43	$56.79	$57.37	$55.00	577,494
2021-11-01	$57.25	$57.36	$56.88	$57.21	$54.85	389,225
2021-10-29	$57.26	$57.34	$56.83	$56.97	$54.62	626,516
2021-10-28	$57.51	$57.63	$57.02	$57.39	$55.02	371,345
2021-10-27	$57.44	$57.86	$57.18	$57.45	$55.08	962,963
2021-10-26	$57.29	$57.69	$57.11	$57.50	$55.13	515,022
2021-10-25	$57.12	$57.20	$56.61	$57.12	$54.76	414,566
2021-10-22	$56.77	$57.93	$56.76	$57.04	$54.69	1,061,263
2021-10-21	$56.73	$56.99	$56.47	$56.69	$54.35	1,693,269
2021-10-20	$56.18	$56.66	$56.01	$56.61	$54.28	1,795,903
2021-10-19	$55.97	$56.05	$55.81	$55.98	$53.67	382,211
2021-10-18	$55.71	$55.87	$55.36	$55.73	$53.43	349,210
2021-10-15	$55.95	$56.03	$55.41	$55.87	$53.57	441,484
2021-10-14	$55.50	$55.90	$55.48	$55.59	$53.30	676,939
2021-10-13	$54.82	$55.13	$54.16	$55.04	$52.77	446,529
2021-10-12	$54.92	$55.04	$54.64	$54.82	$52.56	423,317
2021-10-11	$55.22	$55.41	$54.89	$54.95	$52.68	289,625
2021-10-08	$54.56	$55.13	$54.34	$54.94	$52.67	497,528
2021-10-07	$54.67	$54.84	$54.41	$54.47	$52.22	634,522
2021-10-06	$53.38	$54.37	$53.38	$54.35	$52.11	674,781
2021-10-05	$53.31	$54.05	$53.22	$53.99	$51.76	932,428
2021-10-04	$51.83	$53.04	$51.68	$52.96	$50.78	806,826
2021-10-01	$51.50	$51.73	$50.89	$51.46	$49.34	625,044
2021-09-30	$51.97	$52.09	$51.19	$51.45	$49.33	647,877
2021-09-29	$51.43	$51.95	$51.43	$51.68	$49.55	595,958
2021-09-28	$51.45	$51.55	$51.06	$51.43	$49.31	931,643
2021-09-27	$51.07	$51.60	$50.88	$51.48	$49.36	455,106
2021-09-24	$50.43	$50.83	$50.25	$50.65	$48.56	437,431
2021-09-23	$50.15	$50.72	$50.15	$50.43	$48.35	428,863
2021-09-22	$49.56	$50.29	$49.33	$49.83	$47.78	515,715
2021-09-21	$50.01	$50.01	$49.05	$49.24	$47.21	474,313
2021-09-20	$49.78	$49.85	$48.86	$49.56	$47.52	933,631
2021-09-17	$51.40	$51.59	$50.65	$50.76	$48.67	715,267
2021-09-16	$51.78	$52.02	$51.48	$51.64	$49.51	313,969
2021-09-15	$51.52	$51.92	$51.35	$51.76	$49.63	441,864
2021-09-14	$52.23	$52.23	$51.43	$51.54	$49.41	429,772
2021-09-13	$51.94	$52.22	$51.60	$51.97	$49.83	491,672
2021-09-10	$52.13	$52.22	$51.56	$51.57	$49.44	368,147
2021-09-09	$51.76	$52.47	$51.65	$51.77	$49.64	533,131
2021-09-08	$51.05	$51.80	$50.96	$51.76	$49.63	676,393
2021-09-07	$51.50	$51.74	$51.10	$51.13	$49.02	525,154
2021-09-03	$51.61	$51.88	$51.51	$51.67	$49.54	319,664
2021-09-02	$51.72	$51.73	$51.36	$51.72	$49.59	447,636
2021-09-01	$51.58	$51.76	$51.23	$51.50	$49.38	419,667
2021-08-31	$51.64	$51.88	$51.44	$51.44	$49.32	1,134,976
2021-08-30	$52.10	$52.18	$51.65	$51.69	$49.56	782,394
2021-08-27	$51.20	$52.14	$51.20	$52.07	$49.92	418,175
2021-08-26	$51.87	$52.01	$51.31	$51.35	$49.23	460,526
2021-08-25	$52.11	$52.18	$51.80	$51.89	$49.75	651,622
2021-08-24	$52.08	$52.34	$51.76	$52.02	$49.87	1,347,326
2021-08-23	$52.34	$52.65	$52.13	$52.41	$49.83	644,719
2021-08-20	$51.42	$51.89	$51.05	$51.85	$49.30	2,685,016
2021-08-19	$51.35	$51.62	$51.15	$51.56	$49.02	814,576
2021-08-18	$52.37	$52.62	$52.12	$52.14	$49.58	490,196
2021-08-17	$52.44	$52.79	$52.11	$52.50	$49.92	3,288,024
2021-08-16	$52.98	$53.16	$52.75	$52.93	$50.33	376,935
2021-08-13	$53.38	$53.38	$53.02	$53.28	$50.66	253,091
2021-08-12	$53.22	$53.25	$52.96	$53.20	$50.58	343,531
2021-08-11	$52.95	$53.31	$52.71	$53.13	$50.52	430,832
2021-08-10	$52.24	$52.84	$52.20	$52.74	$50.15	806,963
2021-08-09	$51.91	$52.31	$51.66	$52.17	$49.60	430,222
2021-08-06	$51.95	$52.35	$51.82	$52.08	$49.52	640,672
2021-08-05	$52.02	$52.17	$51.48	$51.79	$49.24	698,879
2021-08-04	$51.49	$52.16	$51.49	$51.83	$49.28	494,131
2021-08-03	$51.83	$52.10	$51.46	$51.76	$49.21	723,035
2021-08-02	$52.34	$52.85	$51.81	$51.83	$49.28	410,251
2021-07-30	$51.90	$52.21	$51.75	$52.03	$49.47	534,496
2021-07-29	$51.53	$52.08	$51.42	$51.95	$49.39	455,216
2021-07-28	$51.01	$51.15	$50.46	$51.00	$48.49	763,861
2021-07-27	$50.76	$51.16	$50.29	$50.78	$48.28	483,970
2021-07-26	$50.80	$51.08	$50.80	$51.04	$48.53	328,592
2021-07-23	$51.17	$51.37	$50.82	$50.83	$48.33	525,164
2021-07-22	$51.17	$51.29	$50.45	$50.85	$48.35	544,146
2021-07-21	$50.57	$51.20	$50.47	$51.08	$48.57	630,177
2021-07-20	$49.37	$50.14	$49.09	$50.07	$47.61	691,030
2021-07-19	$49.80	$49.89	$48.85	$49.49	$47.06	1,223,618
2021-07-16	$51.16	$51.22	$50.61	$50.71	$48.22	617,315
2021-07-15	$50.57	$51.09	$50.41	$50.93	$48.42	432,754
2021-07-14	$51.02	$51.22	$50.68	$50.94	$48.43	387,146
2021-07-13	$51.33	$51.46	$50.78	$50.89	$48.39	477,643
2021-07-12	$50.90	$51.59	$50.70	$51.54	$49.00	527,605
2021-07-09	$50.25	$50.89	$50.21	$50.82	$48.32	611,552
2021-07-08	$49.91	$50.12	$49.49	$49.80	$47.35	765,258
2021-07-07	$50.80	$50.87	$50.36	$50.64	$48.15	553,147
2021-07-06	$51.57	$51.58	$50.59	$50.80	$48.30	488,145
2021-07-02	$51.93	$51.93	$51.42	$51.67	$49.13	365,003
2021-07-01	$51.56	$52.05	$51.43	$51.77	$49.22	236,407
2021-06-30	$51.49	$51.69	$51.20	$51.54	$49.00	527,887
2021-06-29	$51.62	$51.69	$51.43	$51.64	$49.10	377,824
2021-06-28	$51.56	$51.60	$51.17	$51.43	$48.90	507,384
2021-06-25	$51.42	$51.88	$51.36	$51.82	$49.27	516,734
2021-06-24	$51.21	$51.32	$50.93	$51.19	$48.67	428,369
2021-06-23	$51.12	$51.18	$50.76	$50.94	$48.43	414,646
2021-06-22	$50.63	$51.23	$50.32	$51.07	$48.56	586,949
2021-06-21	$50.39	$50.85	$50.31	$50.77	$48.27	395,260
2021-06-18	$50.44	$50.49	$50.05	$50.05	$47.59	860,964
2021-06-17	$51.84	$51.96	$50.76	$50.94	$48.43	1,552,746
2021-06-16	$52.28	$52.51	$51.92	$51.95	$49.39	521,723
2021-06-15	$52.40	$52.53	$52.07	$52.24	$49.67	1,058,037
2021-06-14	$52.70	$52.81	$52.17	$52.38	$49.80	662,493
2021-06-11	$53.13	$53.13	$52.62	$52.75	$50.16	323,091
2021-06-10	$53.42	$53.56	$52.90	$52.91	$50.31	509,265
2021-06-09	$53.44	$53.46	$53.07	$53.28	$50.66	520,545
2021-06-08	$53.53	$53.79	$53.34	$53.56	$50.93	438,133
2021-06-07	$54.08	$54.08	$53.66	$53.80	$51.15	283,722
2021-06-04	$53.85	$54.11	$53.63	$54.01	$51.35	242,669
2021-06-03	$53.94	$54.16	$53.87	$53.99	$51.33	381,648
2021-06-02	$54.17	$54.33	$53.83	$54.10	$51.44	737,749
2021-06-01	$54.06	$54.94	$53.93	$54.03	$51.37	610,263
2021-05-28	$53.72	$54.10	$53.57	$53.86	$51.21	687,073
2021-05-27	$53.54	$54.08	$53.35	$53.73	$51.09	680,658
2021-05-26	$53.15	$53.27	$52.50	$53.13	$50.52	536,329
2021-05-25	$53.80	$53.86	$53.15	$53.22	$50.60	1,756,637
2021-05-24	$54.01	$54.36	$53.78	$54.34	$51.23	230,625
2021-05-21	$54.18	$54.60	$53.83	$54.00	$50.91	2,749,896
2021-05-20	$53.78	$53.94	$53.47	$53.82	$50.74	473,774
2021-05-19	$53.84	$54.20	$53.00	$53.73	$50.65	580,528
2021-05-18	$54.74	$54.74	$54.34	$54.54	$51.42	453,026
2021-05-17	$54.13	$54.63	$53.92	$54.58	$51.45	376,002
2021-05-14	$53.87	$54.38	$53.77	$54.24	$51.13	463,843
2021-05-13	$53.13	$53.72	$53.13	$53.47	$50.41	839,286
2021-05-12	$54.07	$54.07	$53.14	$53.23	$50.18	502,933
2021-05-11	$54.07	$54.31	$53.62	$53.86	$50.77	794,911
2021-05-10	$54.66	$55.07	$54.48	$54.48	$51.36	406,030
2021-05-07	$53.80	$54.56	$53.50	$54.52	$51.40	359,733
2021-05-06	$54.99	$55.00	$53.44	$54.34	$51.23	533,084
2021-05-05	$54.20	$54.80	$54.08	$54.71	$51.58	473,700
2021-05-04	$53.99	$54.26	$53.56	$54.00	$50.91	300,914
2021-05-03	$54.10	$54.48	$54.02	$54.09	$50.99	366,438
2021-04-30	$54.19	$54.23	$53.79	$53.94	$50.85	484,305
2021-04-29	$54.37	$54.59	$53.98	$54.21	$51.10	373,595
2021-04-28	$53.50	$53.94	$53.42	$53.77	$50.69	458,600
2021-04-27	$53.48	$53.54	$53.03	$53.48	$50.42	318,233
2021-04-26	$53.34	$53.80	$53.11	$53.31	$50.26	377,215
2021-04-23	$52.43	$53.18	$52.35	$53.11	$50.07	488,413
2021-04-22	$52.41	$52.41	$51.80	$52.32	$49.32	605,272
2021-04-21	$51.66	$52.63	$51.66	$52.63	$49.62	425,023
2021-04-20	$52.06	$52.35	$51.52	$51.83	$48.86	700,410
2021-04-19	$52.38	$52.61	$52.10	$52.41	$49.41	374,673
2021-04-16	$52.19	$52.39	$51.98	$52.26	$49.27	337,206
2021-04-15	$51.97	$52.12	$51.33	$51.67	$48.71	256,243
2021-04-14	$51.97	$52.00	$51.51	$51.75	$48.79	352,817
2021-04-13	$51.64	$52.01	$51.52	$51.96	$48.98	487,920
2021-04-12	$51.37	$52.06	$51.05	$51.83	$48.86	598,019
2021-04-09	$51.07	$51.39	$51.07	$51.37	$48.43	602,073
2021-04-08	$51.08	$51.19	$50.75	$51.16	$48.23	342,237
2021-04-07	$51.10	$51.22	$50.84	$51.16	$48.23	312,291
2021-04-06	$51.11	$51.44	$50.90	$51.10	$48.17	322,015
2021-04-05	$51.27	$51.51	$51.23	$51.30	$48.36	681,247
2021-04-01	$50.61	$51.08	$50.15	$51.04	$48.12	379,293
2021-03-31	$50.68	$51.11	$50.53	$50.55	$47.65	531,811
2021-03-30	$50.40	$50.84	$50.36	$50.70	$47.80	360,152
2021-03-29	$50.61	$51.00	$50.39	$50.75	$47.84	740,215
2021-03-26	$50.87	$50.92	$50.43	$50.90	$47.98	487,738
2021-03-25	$50.48	$50.73	$49.97	$50.50	$47.61	555,573
2021-03-24	$50.90	$51.31	$50.64	$50.70	$47.80	517,630
2021-03-23	$51.28	$51.33	$50.63	$50.74	$47.83	515,850
2021-03-22	$51.51	$51.69	$51.26	$51.43	$48.48	309,630
2021-03-19	$50.88	$51.89	$50.80	$51.73	$48.77	512,641
2021-03-18	$51.39	$52.15	$51.07	$51.10	$48.17	426,897
2021-03-17	$51.60	$51.71	$51.05	$51.42	$48.47	405,662
2021-03-16	$51.40	$51.55	$51.02	$51.47	$48.52	366,400
2021-03-15	$51.73	$51.87	$50.96	$51.44	$48.49	285,758
2021-03-12	$51.56	$51.83	$51.45	$51.72	$48.76	303,583
2021-03-11	$51.64	$51.99	$51.29	$51.56	$48.61	278,735
2021-03-10	$51.15	$51.52	$51.05	$51.37	$48.43	423,799
2021-03-09	$50.52	$51.17	$50.52	$50.86	$47.95	385,175
2021-03-08	$50.11	$51.11	$49.77	$50.56	$47.66	506,225
2021-03-05	$49.53	$50.13	$49.24	$49.85	$46.99	671,674
2021-03-04	$50.09	$50.37	$48.72	$49.26	$46.44	907,190
2021-03-03	$50.21	$50.31	$49.51	$49.98	$47.12	386,036
2021-03-02	$48.80	$50.42	$48.80	$50.10	$47.23	1,025,429
2021-03-01	$48.93	$49.44	$48.66	$48.72	$45.93	562,425
2021-02-26	$49.30	$49.41	$48.05	$48.06	$45.31	631,374
2021-02-25	$50.78	$51.22	$49.87	$49.97	$46.68	1,382,902
2021-02-24	$49.82	$51.00	$49.49	$50.68	$47.35	2,963,772
2021-02-23	$50.34	$50.39	$49.28	$49.74	$46.47	552,946
2021-02-22	$49.69	$50.28	$49.53	$50.16	$46.86	506,002
2021-02-19	$48.93	$49.87	$48.70	$49.85	$46.57	552,652
2021-02-18	$48.24	$48.80	$48.04	$48.71	$45.51	323,092
2021-02-17	$48.26	$48.76	$48.23	$48.48	$45.29	364,557
2021-02-16	$49.00	$49.12	$48.43	$48.62	$45.42	776,478
2021-02-12	$48.95	$49.21	$48.53	$48.81	$45.60	401,521
2021-02-11	$48.62	$50.43	$48.62	$49.16	$45.93	1,457,073
2021-02-10	$48.81	$48.81	$48.10	$48.50	$45.31	420,645
2021-02-09	$47.89	$48.54	$47.85	$48.49	$45.30	371,433
2021-02-08	$47.88	$48.05	$47.70	$48.02	$44.86	255,421
2021-02-05	$48.00	$48.00	$47.42	$47.72	$44.58	311,931
2021-02-04	$47.44	$47.95	$47.33	$47.57	$44.44	726,522
2021-02-03	$47.72	$47.72	$47.21	$47.49	$44.37	331,711
2021-02-02	$47.27	$48.00	$47.14	$47.76	$44.62	371,694
2021-02-01	$46.64	$46.94	$46.25	$46.72	$43.65	357,600
2021-01-29	$46.86	$47.03	$45.84	$46.26	$43.22	653,869
2021-01-28	$46.40	$47.12	$45.95	$46.68	$43.61	561,968
2021-01-27	$46.53	$46.67	$45.92	$46.07	$43.04	824,162
2021-01-26	$47.55	$47.77	$47.10	$47.37	$44.25	332,875
2021-01-25	$47.59	$47.59	$47.04	$47.43	$44.31	462,182
2021-01-22	$48.06	$48.16	$47.63	$47.73	$44.59	309,767
2021-01-21	$48.86	$49.05	$48.29	$48.45	$45.26	310,292
2021-01-20	$48.49	$48.74	$48.07	$48.71	$45.51	345,546
2021-01-19	$47.40	$48.79	$47.40	$48.09	$44.93	563,368
2021-01-15	$46.74	$47.05	$46.45	$46.73	$43.66	313,824
2021-01-14	$47.37	$47.69	$47.05	$47.17	$44.07	447,921
2021-01-13	$47.57	$47.92	$47.29	$47.70	$44.56	322,044
2021-01-12	$47.33	$47.98	$47.18	$47.69	$44.55	294,893
2021-01-11	$47.21	$47.49	$47.04	$47.19	$44.09	286,148
2021-01-08	$47.86	$48.46	$47.37	$47.80	$44.66	327,251
2021-01-07	$47.32	$48.20	$46.99	$47.85	$44.70	709,145
2021-01-06	$44.90	$47.53	$44.74	$47.16	$44.06	953,308
2021-01-05	$44.06	$44.95	$44.06	$44.74	$41.80	336,369
2021-01-04	$44.85	$44.89	$43.74	$44.19	$41.28	723,051
2020-12-31	$44.19	$44.86	$44.18	$44.46	$41.54	461,101
2020-12-30	$43.98	$44.34	$43.98	$44.09	$41.19	185,961
2020-12-29	$44.03	$44.29	$43.73	$43.91	$41.02	313,675
2020-12-28	$44.15	$44.39	$43.80	$43.90	$41.01	139,506
2020-12-24	$43.69	$43.82	$43.36	$43.80	$40.92	111,974
2020-12-23	$43.10	$43.75	$43.10	$43.55	$40.69	250,142
2020-12-22	$43.31	$43.31	$42.79	$42.87	$40.05	299,209
2020-12-21	$42.91	$43.32	$42.50	$43.31	$40.46	539,879
2020-12-18	$44.70	$44.70	$43.54	$43.66	$40.79	451,438
2020-12-17	$45.24	$45.24	$44.39	$44.55	$41.62	353,583
2020-12-16	$44.89	$45.23	$44.60	$44.93	$41.97	600,578
2020-12-15	$44.67	$45.38	$44.49	$44.84	$41.89	368,982
2020-12-14	$45.06	$45.06	$44.27	$44.28	$41.37	669,146
2020-12-11	$44.33	$44.61	$44.25	$44.52	$41.59	231,257
2020-12-10	$44.66	$44.89	$44.41	$44.80	$41.85	280,150
2020-12-09	$44.66	$45.01	$44.56	$44.77	$41.83	488,908
2020-12-08	$44.46	$44.75	$44.19	$44.61	$41.68	343,057
2020-12-07	$44.61	$44.72	$44.11	$44.64	$41.70	429,826
2020-12-04	$44.37	$44.89	$44.25	$44.76	$41.82	397,899
2020-12-03	$44.31	$44.72	$43.89	$43.96	$41.07	383,983
2020-12-02	$43.95	$44.53	$43.80	$44.29	$41.38	487,650
2020-12-01	$44.88	$45.09	$43.97	$44.15	$41.25	691,317
2020-11-30	$45.41	$45.55	$44.16	$44.49	$41.56	944,228
2020-11-27	$45.36	$45.66	$45.19	$45.65	$42.65	260,747
2020-11-25	$45.69	$45.69	$45.08	$45.35	$42.37	498,255
2020-11-24	$45.11	$46.02	$44.79	$45.81	$42.80	3,216,200
2020-11-23	$45.75	$45.79	$45.07	$45.30	$41.94	3,242,240
2020-11-20	$45.13	$45.45	$44.36	$45.43	$42.06	427,625
2020-11-19	$45.23	$45.23	$44.54	$45.09	$41.74	486,459
2020-11-18	$45.08	$45.59	$44.77	$45.31	$41.94	427,991
2020-11-17	$45.18	$45.56	$44.99	$45.15	$41.80	590,112
2020-11-16	$45.06	$45.38	$44.69	$45.34	$41.97	491,674
2020-11-13	$45.04	$45.21	$44.25	$44.45	$41.15	648,390
2020-11-12	$45.38	$45.62	$44.51	$44.87	$41.54	511,294
2020-11-11	$45.90	$46.22	$45.53	$45.72	$42.32	540,125
2020-11-10	$45.45	$46.05	$45.14	$45.63	$42.24	613,582
2020-11-09	$44.97	$46.23	$44.90	$45.25	$41.89	1,081,433
2020-11-06	$43.48	$43.66	$43.09	$43.26	$40.05	345,402
2020-11-05	$42.80	$43.97	$42.43	$43.19	$39.98	538,618
2020-11-04	$41.77	$42.43	$41.15	$41.88	$38.77	572,087
2020-11-03	$41.00	$42.01	$40.95	$41.74	$38.64	602,899
2020-11-02	$40.45	$40.53	$39.91	$40.30	$37.31	447,477
2020-10-30	$39.60	$39.83	$39.13	$39.82	$36.86	531,832
2020-10-29	$38.79	$39.89	$38.53	$39.67	$36.72	566,955
2020-10-28	$39.77	$39.90	$38.92	$38.96	$36.07	677,396
2020-10-27	$41.15	$41.15	$40.36	$40.55	$37.54	516,848
2020-10-26	$41.97	$41.98	$40.84	$41.15	$38.09	517,166
2020-10-23	$42.43	$42.68	$42.13	$42.40	$39.25	327,588
2020-10-22	$41.72	$42.30	$41.68	$42.08	$38.95	378,021
2020-10-21	$41.23	$41.73	$41.10	$41.62	$38.53	534,615
2020-10-20	$41.66	$41.98	$41.28	$41.31	$38.24	558,779
2020-10-19	$41.62	$41.68	$41.07	$41.24	$38.18	240,772
2020-10-16	$41.40	$41.72	$41.38	$41.40	$38.33	248,237
2020-10-15	$41.03	$41.48	$40.84	$41.35	$38.28	266,064
2020-10-14	$41.61	$41.99	$41.48	$41.55	$38.46	292,516
2020-10-13	$42.35	$42.45	$41.53	$41.64	$38.55	203,888
2020-10-12	$42.45	$42.73	$42.43	$42.66	$39.49	126,331
2020-10-09	$42.49	$42.77	$42.19	$42.34	$39.20	389,594
2020-10-08	$42.56	$42.89	$42.22	$42.31	$39.17	448,487
2020-10-07	$42.11	$42.49	$42.00	$42.36	$39.21	347,452
2020-10-06	$42.16	$42.27	$41.48	$41.75	$38.65	420,228
2020-10-05	$41.50	$42.00	$41.49	$41.91	$38.80	243,747
2020-10-02	$40.29	$41.32	$40.29	$41.21	$38.15	271,434
2020-10-01	$40.94	$41.21	$40.74	$40.92	$37.88	373,175
2020-09-30	$40.88	$41.30	$40.61	$40.73	$37.71	431,016
2020-09-29	$41.07	$41.07	$40.32	$40.63	$37.61	263,387
2020-09-28	$40.78	$41.28	$40.78	$41.12	$38.07	345,647
2020-09-25	$39.64	$40.30	$39.46	$40.28	$37.29	319,060
2020-09-24	$39.49	$40.01	$39.27	$39.75	$36.80	492,839
2020-09-23	$40.75	$40.99	$39.68	$39.68	$36.73	559,797
2020-09-22	$40.41	$40.77	$40.06	$40.58	$37.57	373,083
2020-09-21	$40.58	$40.58	$39.76	$40.35	$37.35	496,191
2020-09-18	$41.83	$42.07	$41.41	$41.48	$38.40	411,514
2020-09-17	$41.45	$41.96	$41.38	$41.88	$38.77	372,408
2020-09-16	$42.24	$42.56	$41.82	$41.84	$38.73	473,803
2020-09-15	$42.18	$42.40	$42.03	$42.26	$39.12	430,066
2020-09-14	$41.87	$42.21	$41.82	$42.01	$38.89	324,941
2020-09-11	$41.25	$41.98	$41.24	$41.73	$38.63	254,121
2020-09-10	$42.20	$42.20	$41.02	$41.16	$38.10	382,156
2020-09-09	$41.51	$42.21	$41.40	$42.01	$38.89	329,630
2020-09-08	$41.09	$41.28	$40.75	$40.97	$37.93	412,718
2020-09-04	$42.13	$42.41	$41.24	$41.64	$38.55	581,347
2020-09-03	$42.84	$42.89	$41.49	$41.67	$38.58	442,904
2020-09-02	$42.09	$42.76	$42.08	$42.72	$39.55	333,711
2020-09-01	$41.71	$42.18	$41.40	$42.00	$38.88	427,445
2020-08-31	$42.98	$42.98	$41.77	$41.77	$38.67	564,723
2020-08-28	$43.43	$43.60	$42.55	$42.73	$39.56	390,645
2020-08-27	$42.93	$43.65	$42.82	$43.34	$40.12	898,912
2020-08-26	$42.40	$42.87	$42.04	$42.71	$39.54	469,193
2020-08-25	$43.12	$43.19	$42.35	$42.46	$39.31	1,884,655
2020-08-24	$42.85	$43.27	$42.72	$43.24	$39.64	3,057,061
2020-08-21	$42.14	$42.70	$41.94	$42.68	$39.13	315,444
2020-08-20	$42.33	$42.56	$42.09	$42.40	$38.87	292,918
2020-08-19	$42.50	$42.83	$42.25	$42.38	$38.85	236,123
2020-08-18	$42.40	$42.69	$42.22	$42.31	$38.79	251,359
2020-08-17	$42.85	$42.86	$42.24	$42.40	$38.87	308,072
2020-08-14	$42.48	$42.95	$42.38	$42.75	$39.19	314,259
2020-08-13	$42.63	$42.95	$42.51	$42.74	$39.18	304,550
2020-08-12	$43.13	$43.46	$42.78	$42.89	$39.32	413,560
2020-08-11	$42.54	$42.99	$42.18	$42.48	$38.94	641,856
2020-08-10	$41.44	$42.09	$41.32	$42.02	$38.52	431,797
2020-08-07	$40.50	$41.17	$40.18	$41.17	$37.74	445,863
2020-08-06	$40.18	$40.94	$40.06	$40.54	$37.17	519,653
2020-08-05	$39.30	$40.38	$39.26	$40.32	$36.96	426,209
2020-08-04	$39.09	$39.13	$38.74	$38.91	$35.67	1,525,406
2020-08-03	$39.16	$39.46	$39.01	$39.13	$35.87	235,375
2020-07-31	$39.82	$39.82	$38.84	$38.97	$35.73	661,705
2020-07-30	$39.12	$39.72	$38.96	$39.69	$36.39	449,570
2020-07-29	$39.18	$39.76	$39.15	$39.75	$36.44	436,058
2020-07-28	$39.80	$39.95	$39.21	$39.27	$36.00	397,585
2020-07-27	$39.76	$40.13	$39.31	$40.07	$36.73	527,910
2020-07-24	$39.70	$39.77	$39.37	$39.63	$36.33	361,189
2020-07-23	$39.50	$39.99	$39.50	$39.71	$36.40	430,577
2020-07-22	$39.20	$39.80	$39.20	$39.71	$36.40	413,361
2020-07-21	$39.22	$39.87	$39.22	$39.32	$36.05	445,673
2020-07-20	$38.98	$39.08	$38.57	$38.94	$35.70	481,950
2020-07-17	$38.54	$39.00	$38.42	$38.97	$35.73	618,043
2020-07-16	$38.14	$38.69	$37.80	$38.45	$35.25	407,266
2020-07-15	$37.97	$38.60	$37.97	$38.26	$35.07	851,961
2020-07-14	$36.89	$37.64	$36.73	$37.57	$34.44	702,117
2020-07-13	$36.94	$37.09	$36.53	$36.96	$33.88	665,647
2020-07-10	$36.08	$36.68	$35.96	$36.67	$33.62	619,648
2020-07-09	$36.55	$36.57	$35.54	$36.00	$33.00	1,040,252
2020-07-08	$36.26	$36.61	$36.05	$36.59	$33.54	2,326,411
2020-07-07	$36.66	$36.78	$36.10	$36.14	$33.13	1,020,267
2020-07-06	$36.89	$37.27	$36.47	$37.07	$33.98	750,674
2020-07-02	$36.58	$37.09	$36.09	$36.24	$33.22	511,570
2020-07-01	$36.78	$36.97	$35.97	$36.02	$33.02	279,174
2020-06-30	$35.49	$36.90	$35.39	$36.75	$33.69	720,853
2020-06-29	$35.64	$35.70	$35.23	$35.61	$32.65	770,002
2020-06-26	$36.02	$36.02	$35.18	$35.36	$32.42	550,317
2020-06-25	$35.81	$36.32	$35.58	$36.19	$33.18	862,868
2020-06-24	$36.55	$36.60	$35.78	$35.82	$32.84	650,748
2020-06-23	$37.35	$37.55	$36.59	$36.90	$33.83	718,320
2020-06-22	$36.35	$37.09	$36.35	$36.84	$33.77	438,795
2020-06-19	$37.34	$37.34	$36.40	$36.65	$33.60	591,638
2020-06-18	$36.53	$37.08	$36.26	$36.84	$33.77	353,956
2020-06-17	$37.50	$37.50	$36.74	$36.80	$33.74	386,059
2020-06-16	$37.89	$38.26	$37.10	$37.42	$34.30	816,643
2020-06-15	$35.96	$37.37	$35.79	$36.78	$33.72	645,049
2020-06-12	$37.11	$37.36	$36.41	$36.86	$33.79	798,097
2020-06-11	$36.52	$37.50	$36.18	$36.18	$33.17	861,325
2020-06-10	$38.49	$38.94	$38.09	$38.22	$35.04	596,614
2020-06-09	$38.43	$38.81	$37.88	$38.57	$35.36	574,643
2020-06-08	$39.47	$39.81	$39.01	$39.26	$35.99	1,052,889
2020-06-05	$39.26	$39.71	$38.98	$39.26	$35.99	794,820
2020-06-04	$37.71	$38.07	$37.22	$37.82	$34.67	1,561,848
2020-06-03	$36.99	$38.18	$36.98	$37.99	$34.83	554,565
2020-06-02	$35.55	$36.82	$35.55	$36.40	$33.37	669,212
2020-06-01	$34.63	$35.53	$34.52	$35.31	$32.37	404,229
2020-05-29	$34.60	$34.78	$34.05	$34.40	$31.54	555,164
2020-05-28	$35.49	$35.49	$34.73	$34.92	$32.01	579,798
2020-05-27	$35.62	$35.69	$34.83	$35.16	$32.23	555,121
2020-05-26	$34.02	$35.09	$34.01	$35.04	$32.12	706,277
2020-05-22	$33.63	$33.65	$33.03	$33.36	$30.24	493,467
2020-05-21	$33.39	$33.81	$33.24	$33.73	$30.58	825,414
2020-05-20	$33.57	$33.98	$33.38	$33.73	$30.58	543,975
2020-05-19	$33.88	$33.99	$32.96	$33.02	$29.94	595,916
2020-05-18	$33.48	$33.89	$33.33	$33.77	$30.62	339,617
2020-05-15	$31.84	$32.35	$31.60	$32.19	$29.18	580,089
2020-05-14	$32.01	$32.30	$31.18	$32.22	$29.21	858,237
2020-05-13	$33.52	$33.65	$32.25	$32.38	$29.36	924,252
2020-05-12	$34.53	$34.64	$33.69	$33.70	$30.55	871,085
2020-05-11	$34.47	$34.72	$34.06	$34.38	$31.17	1,247,226
2020-05-08	$34.75	$35.11	$34.35	$34.80	$31.55	856,594
2020-05-07	$34.38	$35.47	$34.00	$34.15	$30.96	1,145,142
2020-05-06	$32.48	$34.20	$32.48	$33.78	$30.63	1,106,032
2020-05-05	$33.55	$33.66	$31.87	$31.96	$28.98	916,281
2020-05-04	$32.61	$33.40	$32.41	$33.14	$30.04	696,032
2020-05-01	$33.34	$33.53	$32.56	$33.05	$29.96	609,166
2020-04-30	$34.90	$35.02	$34.17	$34.35	$31.14	772,278
2020-04-29	$34.58	$35.60	$34.47	$35.40	$32.09	1,024,974
2020-04-28	$33.24	$34.40	$33.24	$33.49	$30.36	985,698
2020-04-27	$31.45	$32.50	$31.39	$32.35	$29.33	862,400
2020-04-24	$30.80	$31.16	$30.52	$31.07	$28.17	608,520
2020-04-23	$31.29	$31.36	$30.62	$30.63	$27.77	602,971
2020-04-22	$30.89	$31.14	$30.58	$30.89	$28.01	724,222
2020-04-21	$31.13	$31.28	$30.29	$30.34	$27.51	952,539
2020-04-20	$32.02	$32.81	$31.67	$32.02	$29.03	647,221
2020-04-17	$32.18	$33.31	$32.18	$33.02	$29.94	706,503
2020-04-16	$31.84	$32.19	$31.05	$31.14	$28.23	575,850
2020-04-15	$32.61	$32.64	$31.70	$31.92	$28.94	749,658
2020-04-14	$34.39	$34.51	$33.16	$33.78	$30.63	618,755
2020-04-13	$34.50	$34.71	$33.74	$33.97	$30.80	580,949
2020-04-09	$33.87	$34.97	$33.54	$34.84	$31.59	1,136,937
2020-04-08	$33.10	$33.45	$32.56	$33.23	$30.13	570,424
2020-04-07	$33.37	$34.09	$32.81	$32.84	$29.77	964,582
2020-04-06	$31.06	$32.19	$30.85	$32.06	$29.07	810,449
2020-04-03	$30.34	$30.83	$29.69	$30.00	$27.20	722,059
2020-04-02	$30.27	$31.45	$30.14	$30.86	$27.98	772,198
2020-04-01	$30.78	$31.08	$30.23	$30.39	$27.55	938,265
2020-03-31	$30.73	$32.88	$30.73	$32.09	$29.09	1,511,574
2020-03-30	$30.03	$31.27	$29.52	$31.19	$28.28	928,316
2020-03-27	$30.62	$31.45	$29.31	$30.27	$27.44	1,100,235
2020-03-26	$30.00	$31.97	$29.53	$31.87	$28.89	1,668,683
2020-03-25	$27.92	$32.84	$27.84	$29.57	$26.81	2,656,758
2020-03-24	$25.78	$27.69	$25.69	$27.64	$25.06	1,298,722
2020-03-23	$24.87	$25.96	$24.37	$24.42	$22.14	1,169,471
2020-03-20	$27.37	$28.14	$25.00	$25.37	$23.00	1,242,333
2020-03-19	$27.50	$28.16	$26.10	$26.81	$24.31	897,038
2020-03-18	$28.32	$28.43	$25.80	$27.81	$25.21	1,053,533
2020-03-17	$31.55	$31.59	$29.78	$30.17	$27.35	989,712
2020-03-16	$30.73	$32.77	$29.23	$31.07	$28.17	723,815
2020-03-13	$32.83	$34.80	$31.08	$34.80	$31.55	892,226
2020-03-12	$34.19	$34.54	$31.08	$31.10	$28.20	1,213,959
2020-03-11	$37.95	$38.24	$36.72	$36.91	$33.46	2,226,121
2020-03-10	$38.44	$39.15	$37.85	$38.96	$35.32	1,647,667
2020-03-09	$38.18	$39.37	$37.18	$37.19	$33.72	1,186,464
2020-03-06	$41.82	$42.36	$41.49	$42.13	$38.20	1,147,788
2020-03-05	$43.65	$43.91	$42.86	$43.05	$39.03	1,012,323
2020-03-04	$44.12	$44.69	$43.58	$44.60	$40.43	688,185
2020-03-03	$44.21	$44.71	$43.26	$43.36	$39.31	1,611,996
2020-03-02	$43.44	$44.29	$42.62	$44.29	$40.15	1,548,449
2020-02-28	$43.49	$43.70	$42.31	$43.24	$39.20	1,631,519
2020-02-27	$45.79	$45.85	$44.88	$44.88	$40.31	1,215,416
2020-02-26	$46.88	$47.21	$46.32	$46.56	$41.81	972,177
2020-02-25	$47.86	$48.04	$46.57	$46.70	$41.94	868,271
2020-02-24	$47.95	$48.43	$47.66	$47.84	$42.96	852,470
2020-02-21	$49.39	$49.41	$49.03	$49.25	$44.23	422,290
2020-02-20	$49.28	$49.52	$49.04	$49.48	$44.44	477,521
2020-02-19	$49.61	$49.61	$49.09	$49.37	$44.34	499,423
2020-02-18	$49.85	$50.01	$49.07	$49.39	$44.36	679,661
2020-02-14	$49.50	$50.13	$49.40	$50.13	$45.02	708,342
2020-02-13	$49.61	$49.98	$48.70	$49.18	$44.17	764,545
2020-02-12	$49.00	$49.29	$48.85	$49.23	$44.21	403,516
2020-02-11	$48.50	$48.99	$48.49	$48.78	$43.81	404,084
2020-02-10	$48.00	$48.44	$48.00	$48.31	$43.39	344,935
2020-02-07	$47.87	$48.27	$47.74	$48.19	$43.28	383,493
2020-02-06	$48.00	$48.15	$47.65	$47.94	$43.05	386,403
2020-02-05	$47.91	$47.91	$47.45	$47.85	$42.97	409,503
2020-02-04	$47.49	$47.72	$47.36	$47.36	$42.53	328,684
2020-02-03	$47.22	$47.70	$47.04	$47.04	$42.25	381,788
2020-01-31	$47.38	$47.38	$46.70	$47.02	$42.23	498,829
2020-01-30	$47.42	$47.79	$47.13	$47.73	$42.86	459,318
2020-01-29	$48.31	$48.38	$47.88	$47.92	$43.04	388,136
2020-01-28	$48.00	$48.46	$47.90	$48.35	$43.42	336,053
2020-01-27	$47.52	$47.98	$47.39	$47.87	$42.99	367,333
2020-01-24	$48.58	$48.66	$48.25	$48.34	$43.41	420,051
2020-01-23	$48.25	$48.51	$47.97	$48.45	$43.51	356,246
2020-01-22	$48.42	$48.56	$48.32	$48.45	$43.51	311,493
2020-01-21	$48.55	$48.79	$48.29	$48.30	$43.38	292,195
2020-01-17	$48.43	$48.65	$48.32	$48.63	$43.67	330,553
2020-01-16	$48.24	$48.37	$47.98	$48.34	$43.41	359,274
2020-01-15	$47.63	$48.23	$47.63	$47.94	$43.05	446,403
2020-01-14	$47.81	$47.87	$47.60	$47.84	$42.96	447,823
2020-01-13	$47.99	$47.99	$47.63	$47.93	$43.04	526,218
2020-01-10	$48.16	$48.26	$47.75	$47.94	$43.05	434,249
2020-01-09	$47.79	$48.07	$47.70	$48.06	$43.16	605,995
2020-01-08	$46.64	$48.05	$46.64	$47.64	$42.78	961,659
2020-01-07	$45.96	$46.67	$45.78	$46.63	$41.88	521,317
2020-01-06	$45.37	$45.93	$45.32	$45.88	$41.20	338,332
2020-01-03	$45.40	$45.66	$45.33	$45.55	$40.91	335,230
2020-01-02	$45.78	$45.98	$45.64	$45.87	$41.19	424,241
2019-12-31	$45.41	$45.72	$45.36	$45.57	$40.93	378,939
2019-12-30	$45.62	$45.62	$45.28	$45.35	$40.73	394,621
2019-12-27	$45.48	$45.60	$45.39	$45.53	$40.89	249,977
2019-12-26	$45.15	$45.49	$45.11	$45.40	$40.77	182,123
2019-12-24	$45.47	$45.47	$45.06	$45.18	$40.57	185,495
2019-12-23	$45.73	$45.73	$45.19	$45.38	$40.75	328,368
2019-12-20	$45.19	$45.88	$45.19	$45.66	$41.01	578,503
2019-12-19	$45.37	$45.90	$44.94	$45.19	$40.58	4,058,625
2019-12-18	$45.25	$45.57	$45.17	$45.37	$40.75	376,438
2019-12-17	$44.83	$45.28	$44.69	$45.19	$40.58	298,584
2019-12-16	$44.83	$45.13	$44.77	$44.98	$40.40	365,246
2019-12-13	$44.88	$45.16	$44.48	$44.51	$39.97	375,609
2019-12-12	$44.81	$45.13	$44.72	$44.89	$40.31	474,683
2019-12-11	$44.72	$44.95	$44.62	$44.78	$40.22	280,656
2019-12-10	$44.49	$45.14	$44.49	$44.78	$40.22	498,527
2019-12-09	$44.52	$44.59	$44.14	$44.47	$39.94	501,936
2019-12-06	$44.54	$44.73	$44.42	$44.53	$39.99	302,435
2019-12-05	$44.46	$44.53	$44.29	$44.32	$39.80	493,944
2019-12-04	$44.42	$44.53	$44.12	$44.21	$39.70	401,754
2019-12-03	$44.82	$44.95	$43.92	$44.25	$39.74	895,271
2019-12-02	$45.47	$45.57	$45.21	$45.34	$40.72	503,396
2019-11-29	$45.57	$45.90	$45.44	$45.67	$41.01	223,601
2019-11-27	$45.40	$45.74	$45.32	$45.60	$40.95	579,696
2019-11-26	$45.65	$45.72	$44.87	$45.29	$40.67	564,716
2019-11-25	$45.91	$46.27	$45.82	$46.17	$41.09	716,030
2019-11-22	$46.10	$46.14	$45.82	$45.83	$40.79	484,098
2019-11-21	$46.18	$46.22	$45.67	$45.99	$40.93	701,893
2019-11-20	$45.90	$46.09	$45.53	$46.06	$40.99	3,511,886
2019-11-19	$46.19	$46.26	$45.95	$46.08	$41.01	351,654
2019-11-18	$46.19	$46.24	$45.87	$46.10	$41.03	486,862
2019-11-15	$46.27	$46.32	$46.10	$46.28	$41.19	294,112
2019-11-14	$45.86	$46.21	$45.70	$46.07	$41.00	508,519
2019-11-13	$45.85	$46.17	$45.68	$46.04	$40.97	387,148
2019-11-12	$46.04	$46.27	$46.04	$46.08	$41.01	376,477
2019-11-11	$46.00	$46.18	$45.89	$46.12	$41.04	305,910
2019-11-08	$46.25	$46.27	$45.68	$46.25	$41.16	458,058
2019-11-07	$46.46	$47.02	$46.15	$46.30	$41.20	891,010
2019-11-06	$45.57	$46.06	$45.51	$46.02	$40.95	960,664
2019-11-05	$45.48	$45.83	$45.30	$45.62	$40.60	450,586
2019-11-04	$45.13	$45.54	$45.13	$45.42	$40.42	1,059,826
2019-11-01	$45.11	$45.30	$44.89	$45.01	$40.06	413,078
2019-10-31	$45.03	$45.04	$44.63	$44.88	$39.94	433,994
2019-10-30	$45.11	$45.13	$44.64	$45.12	$40.15	321,887
2019-10-29	$45.02	$45.30	$44.83	$45.06	$40.10	413,518
2019-10-28	$44.94	$45.61	$44.94	$45.20	$40.23	480,228
2019-10-25	$44.56	$44.90	$44.56	$44.73	$39.81	293,123
2019-10-24	$45.22	$45.22	$44.59	$44.77	$39.84	352,716
2019-10-23	$44.94	$45.23	$44.84	$44.99	$40.04	1,981,002
2019-10-22	$45.10	$45.42	$44.90	$44.92	$39.98	1,094,682
2019-10-21	$44.76	$45.14	$44.76	$44.98	$40.03	294,888
2019-10-18	$44.56	$44.76	$44.48	$44.58	$39.67	226,283
2019-10-17	$44.85	$44.85	$44.39	$44.43	$39.54	239,250
2019-10-16	$44.19	$44.63	$44.19	$44.45	$39.56	370,305
2019-10-15	$44.04	$44.61	$44.04	$44.31	$39.43	361,553
2019-10-14	$43.94	$44.18	$43.88	$43.98	$39.14	115,683
2019-10-11	$44.00	$44.47	$43.83	$44.03	$39.18	545,484
2019-10-10	$43.13	$43.71	$43.13	$43.35	$38.58	366,865
2019-10-09	$42.95	$43.13	$42.60	$42.97	$38.24	562,367
2019-10-08	$42.97	$42.98	$42.47	$42.63	$37.94	646,243
2019-10-07	$43.38	$43.52	$43.23	$43.25	$38.49	908,938
2019-10-04	$43.05	$43.41	$43.03	$43.36	$38.59	458,742
2019-10-03	$43.13	$43.15	$42.53	$43.06	$38.32	641,988
2019-10-02	$43.79	$43.98	$43.09	$43.25	$38.49	431,881
2019-10-01	$44.89	$45.05	$44.16	$44.16	$39.30	479,385
2019-09-30	$44.53	$45.02	$44.52	$44.81	$39.88	749,954
2019-09-27	$44.40	$44.58	$44.20	$44.46	$39.57	356,924
2019-09-26	$44.22	$44.60	$44.22	$44.25	$39.38	339,019
2019-09-25	$44.38	$44.61	$44.26	$44.38	$39.50	311,682
2019-09-24	$44.57	$44.96	$44.46	$44.53	$39.63	380,546
2019-09-23	$44.54	$44.64	$44.34	$44.53	$39.63	288,765
2019-09-20	$44.51	$45.01	$44.45	$44.74	$39.82	724,707
2019-09-19	$44.05	$44.82	$44.05	$44.51	$39.61	446,683
2019-09-18	$43.96	$44.28	$43.79	$44.08	$39.23	363,215
2019-09-17	$43.87	$44.20	$43.67	$44.18	$39.32	314,974
2019-09-16	$43.93	$44.01	$43.77	$43.97	$39.13	363,692
2019-09-13	$43.97	$44.24	$43.91	$44.08	$39.23	463,286
2019-09-12	$43.30	$44.02	$43.12	$43.82	$39.00	556,050
2019-09-11	$43.40	$43.48	$43.01	$43.42	$38.64	485,694
2019-09-10	$43.00	$43.28	$42.85	$43.27	$38.51	633,350
2019-09-09	$42.79	$43.14	$42.65	$43.06	$38.32	407,502
2019-09-06	$42.46	$42.84	$42.35	$42.63	$37.94	311,421
2019-09-05	$41.75	$42.30	$41.75	$42.26	$37.61	441,300
2019-09-04	$41.05	$41.59	$40.98	$41.49	$36.92	706,939
2019-09-03	$40.67	$40.86	$40.49	$40.70	$36.22	1,285,956
2019-08-30	$41.08	$41.28	$40.95	$41.01	$36.50	315,433
2019-08-29	$40.48	$41.00	$40.32	$40.85	$36.35	421,010
2019-08-28	$39.75	$40.51	$39.75	$40.25	$35.82	513,139
2019-08-27	$40.01	$40.22	$39.76	$39.85	$35.46	603,521
2019-08-26	$39.96	$40.44	$39.89	$40.31	$35.52	690,432
2019-08-23	$40.00	$40.37	$39.65	$39.77	$35.04	511,608
2019-08-22	$40.00	$40.44	$39.83	$40.16	$35.39	834,745
2019-08-21	$39.83	$40.24	$39.83	$40.07	$35.31	394,591
2019-08-20	$39.81	$39.81	$39.22	$39.51	$34.82	418,411
2019-08-19	$40.27	$40.27	$38.73	$39.99	$35.24	284,768
2019-08-16	$39.46	$39.98	$39.23	$39.79	$35.06	332,942
2019-08-15	$38.92	$39.55	$38.73	$39.16	$34.51	530,879
2019-08-14	$39.20	$39.30	$38.71	$38.80	$34.19	532,747
2019-08-13	$39.63	$40.16	$39.19	$39.86	$35.12	543,784
2019-08-12	$39.52	$39.75	$39.33	$39.55	$34.85	340,192
2019-08-09	$39.81	$40.00	$39.60	$39.79	$35.06	440,063
2019-08-08	$39.70	$39.99	$39.53	$39.92	$35.18	408,366
2019-08-07	$38.59	$39.70	$38.40	$39.63	$34.92	662,389
2019-08-06	$39.10	$39.32	$38.72	$39.10	$34.45	1,433,123
2019-08-05	$39.06	$39.23	$38.76	$38.93	$34.30	665,260
2019-08-02	$40.11	$40.27	$39.41	$39.66	$34.95	1,649,103
2019-08-01	$41.33	$41.35	$40.18	$40.39	$35.59	718,484
2019-07-31	$41.64	$41.84	$41.04	$41.39	$36.47	504,592
2019-07-30	$41.57	$41.68	$41.33	$41.67	$36.72	360,197
2019-07-29	$41.82	$42.10	$41.79	$41.88	$36.90	250,168
2019-07-26	$41.82	$42.02	$41.61	$41.92	$36.94	434,831
2019-07-25	$42.23	$42.31	$41.59	$41.74	$36.78	525,759
2019-07-24	$42.24	$42.31	$41.71	$42.19	$37.18	474,503
2019-07-23	$42.28	$42.54	$42.20	$42.28	$37.26	306,151
2019-07-22	$42.46	$42.52	$42.06	$42.26	$37.24	350,840
2019-07-19	$42.27	$42.52	$42.00	$42.39	$37.35	563,048
2019-07-18	$42.39	$42.55	$42.21	$42.33	$37.30	345,405
2019-07-17	$42.27	$42.59	$42.27	$42.47	$37.42	479,636
2019-07-16	$42.25	$42.49	$42.05	$42.38	$37.34	493,316
2019-07-15	$42.02	$42.16	$41.70	$42.14	$37.13	473,786
2019-07-12	$41.99	$42.14	$41.77	$41.94	$36.96	501,452
2019-07-11	$42.09	$42.12	$41.81	$41.94	$36.96	342,004
2019-07-10	$42.25	$42.35	$41.85	$41.98	$36.99	463,721
2019-07-09	$41.74	$42.10	$41.54	$42.10	$37.10	534,760
2019-07-08	$41.95	$42.18	$41.75	$41.98	$36.99	365,953
2019-07-05	$41.76	$42.25	$41.64	$42.20	$37.19	396,927
2019-07-03	$41.80	$42.03	$41.80	$42.00	$37.01	196,071
2019-07-02	$41.66	$41.80	$41.43	$41.65	$36.70	400,322
2019-07-01	$41.91	$41.97	$41.52	$41.73	$36.77	197,954
2019-06-28	$41.42	$41.58	$41.23	$41.36	$36.45	413,337
2019-06-27	$41.36	$41.47	$41.12	$41.23	$36.33	340,766
2019-06-26	$41.13	$41.34	$41.00	$41.27	$36.37	427,428
2019-06-25	$40.67	$41.12	$40.60	$40.97	$36.10	606,217
2019-06-24	$40.62	$40.73	$40.49	$40.67	$35.84	368,541
2019-06-21	$40.78	$41.09	$40.54	$40.59	$35.77	626,822
2019-06-20	$40.86	$40.86	$40.26	$40.83	$35.98	866,374
2019-06-19	$40.20	$40.46	$39.91	$40.32	$35.53	385,064
2019-06-18	$39.44	$40.28	$39.38	$40.02	$35.26	488,716
2019-06-17	$39.32	$39.59	$39.16	$39.40	$34.72	404,183
2019-06-14	$39.13	$39.44	$38.79	$39.33	$34.66	388,900
2019-06-13	$39.38	$39.44	$39.10	$39.18	$34.52	345,262
2019-06-12	$39.86	$39.98	$39.11	$39.27	$34.60	416,996
2019-06-11	$40.60	$40.62	$40.05	$40.15	$35.38	396,970
2019-06-10	$40.65	$41.00	$40.20	$40.27	$35.49	479,543
2019-06-07	$40.40	$40.80	$40.36	$40.51	$35.70	417,700
2019-06-06	$40.02	$40.32	$39.84	$40.11	$35.34	479,904
2019-06-05	$40.04	$40.05	$39.63	$39.92	$35.18	356,701
2019-06-04	$39.49	$40.00	$39.48	$39.96	$35.21	1,003,281
2019-06-03	$38.86	$39.41	$38.75	$39.24	$34.58	1,419,558
2019-05-31	$38.77	$38.90	$38.61	$38.86	$34.24	379,292
2019-05-30	$39.49	$39.65	$39.14	$39.26	$34.60	365,046
2019-05-29	$39.19	$39.57	$39.16	$39.43	$34.74	453,750
2019-05-28	$39.93	$40.04	$39.42	$39.42	$34.74	351,225
2019-05-24	$39.68	$40.26	$39.59	$40.09	$34.98	3,419,924
2019-05-23	$39.50	$39.80	$39.15	$39.47	$34.44	2,391,915
2019-05-22	$40.18	$40.24	$39.90	$40.01	$34.91	258,192
2019-05-21	$39.91	$40.38	$39.91	$40.35	$35.21	392,184
2019-05-20	$39.50	$39.84	$39.44	$39.56	$34.52	308,033
2019-05-17	$39.56	$39.82	$39.38	$39.69	$34.63	355,890
2019-05-16	$39.75	$40.07	$39.75	$39.81	$34.74	262,118
2019-05-15	$39.29	$39.84	$39.09	$39.70	$34.64	365,701
2019-05-14	$39.19	$39.49	$39.07	$39.40	$34.38	465,764
2019-05-13	$39.47	$39.57	$38.86	$39.07	$34.09	449,734
2019-05-10	$39.95	$40.33	$39.59	$40.10	$34.99	872,844
2019-05-09	$40.26	$40.95	$39.94	$40.05	$34.94	908,368
2019-05-08	$40.67	$41.42	$40.52	$41.08	$35.84	509,540
2019-05-07	$40.75	$41.04	$40.67	$40.74	$35.55	443,421
2019-05-06	$40.48	$41.26	$40.36	$41.20	$35.95	300,346
2019-05-03	$41.55	$41.60	$41.17	$41.26	$36.00	445,329
2019-05-02	$41.36	$41.54	$41.23	$41.33	$36.06	260,597
2019-05-01	$41.55	$41.76	$41.16	$41.33	$36.06	561,015
2019-04-30	$41.37	$41.73	$41.19	$41.53	$36.24	347,867
2019-04-29	$41.08	$41.51	$40.99	$41.33	$36.06	264,996
2019-04-26	$41.01	$41.02	$40.71	$40.99	$35.76	284,637
2019-04-25	$40.62	$41.08	$40.49	$40.96	$35.74	311,806
2019-04-24	$41.11	$41.11	$40.58	$40.71	$35.52	361,918
2019-04-23	$40.99	$41.26	$40.83	$41.19	$35.94	366,210
2019-04-22	$40.95	$41.05	$40.85	$41.00	$35.77	259,486
2019-04-18	$40.90	$41.10	$40.69	$40.97	$35.75	311,195
2019-04-17	$41.00	$41.11	$40.72	$40.84	$35.63	558,245
2019-04-16	$40.41	$40.95	$40.20	$40.81	$35.61	287,334
2019-04-15	$40.28	$40.48	$40.09	$40.21	$35.08	242,106
2019-04-12	$40.29	$40.41	$40.08	$40.17	$35.05	321,957
2019-04-11	$39.59	$40.19	$39.52	$39.81	$34.74	399,689
2019-04-10	$39.38	$39.60	$39.24	$39.52	$34.48	255,126
2019-04-09	$39.71	$39.71	$39.25	$39.38	$34.36	347,718
2019-04-08	$39.36	$39.74	$39.36	$39.73	$34.67	355,020
2019-04-05	$39.26	$39.51	$39.16	$39.45	$34.42	261,324
2019-04-04	$39.49	$39.58	$39.13	$39.31	$34.30	346,168
2019-04-03	$39.32	$39.58	$39.31	$39.44	$34.41	548,473
2019-04-02	$39.21	$39.27	$38.92	$39.13	$34.14	309,278
2019-04-01	$38.68	$39.36	$38.68	$39.15	$34.16	500,767
2019-03-29	$38.43	$38.61	$38.27	$38.41	$33.51	499,260
2019-03-28	$38.18	$38.44	$38.05	$38.19	$33.32	308,472
2019-03-27	$37.75	$38.31	$37.74	$38.13	$33.27	2,420,257
2019-03-26	$37.64	$37.93	$37.64	$37.78	$32.96	340,424
2019-03-25	$37.43	$37.65	$37.25	$37.48	$32.70	432,880
2019-03-22	$37.94	$38.10	$37.36	$37.45	$32.68	514,406
2019-03-21	$38.12	$38.50	$38.08	$38.41	$33.51	337,781
2019-03-20	$38.97	$38.99	$38.48	$38.51	$33.60	632,614
2019-03-19	$39.00	$39.34	$38.80	$38.99	$34.02	556,049
2019-03-18	$38.36	$38.78	$38.36	$38.64	$33.71	343,457
2019-03-15	$37.99	$38.45	$37.81	$38.32	$33.44	339,388
2019-03-14	$37.96	$38.07	$37.84	$37.98	$33.14	313,583
2019-03-13	$38.07	$38.33	$37.86	$38.26	$33.38	394,257
2019-03-12	$37.77	$37.99	$37.74	$37.96	$33.12	278,940
2019-03-11	$37.80	$37.89	$37.67	$37.75	$32.94	300,703
2019-03-08	$37.38	$37.61	$37.29	$37.55	$32.76	270,852
2019-03-07	$37.80	$37.90	$37.37	$37.62	$32.82	526,511
2019-03-06	$38.10	$38.24	$37.88	$37.92	$33.09	411,630
2019-03-05	$38.23	$38.24	$37.66	$38.11	$33.25	589,321
2019-03-04	$37.84	$38.32	$37.84	$38.14	$33.28	682,784
2019-03-01	$37.83	$38.16	$37.81	$37.88	$33.05	561,572
2019-02-28	$38.52	$38.52	$37.80	$37.80	$32.98	702,275
2019-02-27	$38.38	$38.96	$38.25	$38.88	$33.59	744,214
2019-02-26	$38.15	$38.76	$38.14	$38.41	$33.18	585,465
2019-02-25	$38.00	$38.44	$37.95	$38.23	$33.02	545,703
2019-02-22	$37.61	$37.99	$37.61	$37.81	$32.66	471,941
2019-02-21	$37.60	$37.95	$37.43	$37.59	$32.47	491,649
2019-02-20	$37.16	$37.69	$37.12	$37.62	$32.50	575,100
2019-02-19	$36.80	$37.33	$36.80	$37.10	$32.05	639,700
2019-02-15	$35.61	$37.12	$35.49	$37.01	$31.97	764,619
2019-02-14	$34.96	$35.41	$34.78	$35.25	$30.45	793,211
2019-02-13	$35.57	$35.74	$34.81	$34.96	$30.20	946,695
2019-02-12	$35.24	$35.72	$35.24	$35.50	$30.67	908,107
2019-02-11	$35.77	$35.77	$34.96	$35.09	$30.31	664,482
2019-02-08	$35.65	$35.87	$35.35	$35.68	$30.82	461,919
2019-02-07	$35.94	$35.95	$35.32	$35.76	$30.89	566,303
2019-02-06	$35.89	$36.13	$35.75	$36.10	$31.18	443,190
2019-02-05	$36.19	$36.49	$36.19	$36.43	$31.47	281,829
2019-02-04	$36.33	$36.39	$36.02	$36.18	$31.25	409,467
2019-02-01	$36.26	$36.53	$36.20	$36.36	$31.41	313,936
2019-01-31	$36.03	$36.23	$35.86	$36.09	$31.18	614,042
2019-01-30	$36.14	$36.25	$35.90	$36.15	$31.23	437,041
2019-01-29	$36.07	$36.20	$35.85	$36.00	$31.10	353,894
2019-01-28	$35.74	$36.12	$35.65	$36.11	$31.19	338,160
2019-01-25	$36.00	$36.10	$35.73	$35.93	$31.04	414,202
2019-01-24	$35.95	$36.24	$35.59	$35.62	$30.77	456,640
2019-01-23	$36.07	$36.07	$35.57	$35.97	$31.07	478,737
2019-01-22	$36.32	$36.33	$35.76	$35.90	$31.01	550,279
2019-01-18	$36.68	$36.88	$36.50	$36.80	$31.79	401,749
2019-01-17	$35.92	$36.45	$35.84	$36.39	$31.44	431,016
2019-01-16	$35.83	$36.26	$35.59	$36.06	$31.15	372,199
2019-01-15	$35.29	$35.73	$35.17	$35.63	$30.78	380,193
2019-01-14	$35.24	$35.56	$35.19	$35.29	$30.48	334,233
2019-01-11	$35.07	$35.47	$34.99	$35.45	$30.62	357,297
2019-01-10	$34.86	$35.51	$34.79	$35.38	$30.56	555,238
2019-01-09	$34.16	$35.18	$34.13	$35.06	$30.29	923,899
2019-01-08	$34.25	$34.39	$33.63	$33.97	$29.34	480,990
2019-01-07	$33.80	$34.10	$33.51	$33.95	$29.33	445,253
2019-01-04	$33.72	$33.85	$33.36	$33.70	$29.11	545,695
2019-01-03	$33.26	$33.29	$32.85	$33.02	$28.52	502,378
2019-01-02	$32.86	$33.37	$32.67	$33.23	$28.71	589,570
2018-12-31	$32.88	$33.34	$32.88	$33.19	$28.67	715,792
2018-12-28	$32.60	$32.88	$32.51	$32.58	$28.14	534,117
2018-12-27	$32.12	$32.59	$31.93	$32.58	$28.14	758,783
2018-12-26	$31.85	$33.01	$31.49	$33.00	$28.51	453,875
2018-12-24	$31.73	$32.28	$31.73	$31.92	$27.57	323,346
2018-12-21	$32.49	$32.80	$31.75	$32.08	$27.71	663,951
2018-12-20	$32.55	$32.92	$32.36	$32.62	$28.18	788,874
2018-12-19	$32.96	$33.47	$32.48	$32.59	$28.15	975,970
2018-12-18	$32.76	$33.25	$32.72	$32.97	$28.48	395,253
2018-12-17	$33.34	$33.48	$32.59	$32.69	$28.24	403,663
2018-12-14	$33.50	$33.67	$33.27	$33.48	$28.92	358,636
2018-12-13	$33.93	$34.14	$33.66	$33.75	$29.15	314,290
2018-12-12	$34.02	$34.37	$33.83	$33.87	$29.26	347,007
2018-12-11	$34.27	$34.60	$33.56	$33.62	$29.04	433,052
2018-12-10	$34.07	$34.32	$33.55	$33.88	$29.27	437,698
2018-12-07	$34.57	$35.21	$34.17	$34.24	$29.58	488,447
2018-12-06	$35.24	$35.25	$34.20	$34.51	$29.81	634,647
2018-12-04	$37.01	$37.01	$35.71	$35.98	$31.08	647,846
2018-12-03	$37.41	$37.43	$36.81	$37.09	$32.04	349,803
2018-11-30	$36.46	$36.89	$36.46	$36.79	$31.78	345,599
2018-11-29	$36.62	$37.11	$36.49	$36.54	$31.56	528,403
2018-11-28	$35.82	$36.95	$35.82	$36.91	$31.88	365,939
2018-11-27	$36.25	$36.41	$35.75	$35.90	$31.01	419,495
2018-11-26	$36.84	$37.15	$36.67	$36.75	$31.42	472,612
2018-11-23	$36.31	$36.73	$36.27	$36.42	$31.13	150,173
2018-11-21	$35.95	$36.92	$35.91	$36.52	$31.22	434,423
2018-11-20	$36.48	$36.51	$35.72	$35.84	$30.64	525,632
2018-11-19	$36.84	$36.93	$36.57	$36.76	$31.42	425,338
2018-11-16	$37.18	$37.34	$36.83	$36.97	$31.60	381,922
2018-11-15	$36.38	$37.35	$36.35	$37.20	$31.80	693,396
2018-11-14	$36.96	$37.24	$36.42	$36.61	$31.30	292,457
2018-11-13	$36.84	$37.22	$36.60	$36.83	$31.48	432,058
2018-11-12	$36.74	$36.86	$36.55	$36.67	$31.35	338,190
2018-11-09	$36.91	$36.96	$36.41	$36.68	$31.36	484,584
2018-11-08	$36.98	$37.36	$35.89	$37.00	$31.63	743,868
2018-11-07	$37.69	$37.84	$37.30	$37.67	$32.20	334,055
2018-11-06	$37.24	$37.36	$37.02	$37.32	$31.90	354,805
2018-11-05	$37.50	$37.96	$37.17	$37.30	$31.89	480,484
2018-11-02	$37.18	$37.52	$36.84	$37.40	$31.97	382,550
2018-11-01	$36.86	$37.07	$36.59	$36.82	$31.48	434,435
2018-10-31	$37.00	$37.16	$36.55	$36.60	$31.29	484,460
2018-10-30	$36.26	$36.80	$36.06	$36.78	$31.44	463,041
2018-10-29	$36.70	$36.92	$35.78	$36.07	$30.83	425,217
2018-10-26	$36.41	$36.70	$35.92	$36.41	$31.13	558,879
2018-10-25	$36.44	$37.03	$36.20	$36.80	$31.46	534,270
2018-10-24	$37.35	$37.38	$36.25	$36.25	$30.99	452,929
2018-10-23	$37.21	$37.72	$37.06	$37.47	$32.03	1,050,716
2018-10-22	$37.85	$37.86	$37.47	$37.69	$32.22	1,054,726
2018-10-19	$37.03	$37.76	$36.96	$37.61	$32.15	1,327,184
2018-10-18	$37.17	$37.38	$36.76	$36.96	$31.60	1,051,514
2018-10-17	$37.08	$37.48	$36.82	$37.27	$31.86	375,997
2018-10-16	$36.89	$37.12	$36.77	$37.09	$31.71	385,736
2018-10-15	$36.87	$37.04	$36.63	$36.76	$31.42	1,217,286
2018-10-12	$37.49	$37.49	$36.65	$36.95	$31.59	1,177,507
2018-10-11	$37.90	$38.05	$36.96	$37.00	$31.63	1,603,314
2018-10-10	$39.23	$39.32	$38.19	$38.19	$32.65	486,932
2018-10-09	$38.73	$39.36	$38.60	$39.22	$33.53	511,107
2018-10-08	$39.08	$39.20	$38.68	$38.85	$33.21	277,831
2018-10-05	$39.77	$39.77	$39.11	$39.28	$33.58	422,776
2018-10-04	$39.60	$39.98	$39.26	$39.76	$33.99	598,123
2018-10-03	$39.71	$39.83	$39.37	$39.62	$33.87	322,064
2018-10-02	$39.93	$39.93	$39.39	$39.55	$33.81	359,929
2018-10-01	$40.17	$40.23	$39.75	$39.99	$34.19	316,436
2018-09-28	$39.82	$40.04	$39.55	$39.76	$33.99	458,097
2018-09-27	$39.95	$40.27	$39.84	$39.87	$34.08	273,763
2018-09-26	$40.02	$40.37	$39.94	$40.10	$34.28	345,379
2018-09-25	$40.44	$40.50	$39.97	$39.98	$34.18	245,842
2018-09-24	$40.56	$40.56	$40.20	$40.22	$34.38	350,081
2018-09-21	$40.65	$40.65	$40.33	$40.48	$34.60	336,619
2018-09-20	$40.86	$40.89	$40.43	$40.52	$34.64	371,655
2018-09-19	$39.56	$40.74	$39.38	$40.48	$34.60	635,338
2018-09-18	$39.14	$39.55	$38.99	$39.52	$33.78	270,709
2018-09-17	$38.85	$39.18	$38.78	$39.05	$33.38	258,184
2018-09-14	$38.86	$38.92	$38.62	$38.79	$33.16	267,371
2018-09-13	$38.85	$38.99	$38.65	$38.74	$33.12	272,379
2018-09-12	$38.79	$38.95	$38.51	$38.71	$33.09	403,926
2018-09-11	$38.53	$38.76	$38.25	$38.66	$33.05	292,268
2018-09-10	$38.73	$38.74	$38.51	$38.55	$32.96	326,263
2018-09-07	$39.17	$39.17	$38.50	$38.55	$32.96	311,567
2018-09-06	$39.06	$39.19	$38.79	$39.14	$33.46	308,963
2018-09-05	$39.06	$39.33	$38.94	$39.05	$33.38	255,628
2018-09-04	$39.42	$39.42	$38.82	$39.09	$33.42	436,175
2018-08-31	$40.13	$40.24	$39.65	$39.74	$33.97	394,316
2018-08-30	$40.30	$40.44	$40.07	$40.36	$34.50	381,539
2018-08-29	$40.36	$40.59	$40.02	$40.42	$34.55	373,454
2018-08-28	$40.57	$40.60	$40.16	$40.22	$34.38	446,418
2018-08-27	$40.35	$40.76	$40.35	$40.66	$34.45	399,560
2018-08-24	$40.21	$40.46	$40.20	$40.29	$34.13	508,370
2018-08-23	$40.27	$40.27	$39.85	$40.00	$33.89	519,199
2018-08-22	$40.24	$40.52	$40.24	$40.36	$34.19	345,075
2018-08-21	$40.41	$40.73	$40.23	$40.24	$34.09	485,761
2018-08-20	$40.63	$40.63	$40.31	$40.41	$34.23	245,463
2018-08-17	$40.27	$40.69	$40.27	$40.61	$34.40	410,699
2018-08-16	$40.03	$40.36	$40.01	$40.16	$34.02	368,140
2018-08-15	$39.38	$39.87	$39.34	$39.84	$33.75	558,965
2018-08-14	$38.91	$39.80	$38.91	$39.75	$33.67	554,875
2018-08-13	$39.16	$39.28	$38.72	$38.85	$32.91	466,482
2018-08-10	$39.51	$39.57	$39.13	$39.19	$33.20	552,888
2018-08-09	$39.71	$39.95	$38.10	$39.89	$33.79	830,506
2018-08-08	$39.47	$40.07	$39.45	$39.95	$33.84	365,275
2018-08-07	$40.25	$40.66	$39.40	$39.46	$33.43	832,296
2018-08-06	$40.24	$40.32	$40.00	$40.11	$33.98	230,229
2018-08-03	$40.38	$40.47	$39.90	$40.24	$34.09	762,854
2018-08-02	$40.61	$40.61	$40.08	$40.43	$34.25	385,347
2018-08-01	$40.92	$41.22	$40.76	$40.87	$34.62	244,361
2018-07-31	$40.91	$41.04	$40.56	$40.89	$34.64	392,610
2018-07-30	$40.64	$41.08	$40.64	$40.68	$34.46	269,335
2018-07-27	$40.81	$40.96	$40.57	$40.59	$34.39	394,851
2018-07-26	$41.02	$41.02	$40.60	$40.63	$34.42	749,958
2018-07-25	$40.60	$40.99	$40.30	$40.94	$34.68	416,901
2018-07-24	$40.49	$40.74	$40.48	$40.52	$34.33	496,688
2018-07-23	$40.42	$40.65	$40.18	$40.55	$34.35	444,508
2018-07-20	$40.47	$40.69	$40.28	$40.36	$34.19	340,438
2018-07-19	$40.62	$40.79	$40.24	$40.27	$34.11	244,665
2018-07-18	$40.67	$40.91	$40.48	$40.82	$34.58	226,333
2018-07-17	$40.59	$40.76	$40.28	$40.69	$34.47	317,164
2018-07-16	$40.46	$40.71	$40.42	$40.63	$34.42	227,829
2018-07-13	$40.45	$40.45	$40.21	$40.42	$34.24	229,003
2018-07-12	$40.26	$40.69	$40.15	$40.48	$34.29	316,744
2018-07-11	$40.40	$40.46	$39.89	$39.93	$33.83	361,573
2018-07-10	$40.48	$40.71	$40.47	$40.67	$34.45	586,149
2018-07-09	$40.47	$40.62	$40.22	$40.50	$34.31	381,134
2018-07-06	$40.00	$40.31	$39.89	$40.28	$34.12	223,375
2018-07-05	$40.20	$40.31	$39.80	$39.99	$33.88	252,459
2018-07-03	$40.37	$40.59	$39.83	$39.94	$33.84	226,697
2018-07-02	$39.90	$39.97	$39.67	$39.89	$33.79	190,210
2018-06-29	$39.75	$40.38	$39.75	$40.14	$34.00	635,692
2018-06-28	$39.47	$39.55	$39.08	$39.44	$33.41	398,363
2018-06-27	$39.71	$39.92	$39.36	$39.47	$33.44	472,795
2018-06-26	$40.00	$40.24	$39.61	$39.65	$33.59	319,727
2018-06-25	$40.77	$40.77	$39.85	$39.94	$33.84	415,168
2018-06-22	$40.92	$41.04	$40.72	$40.91	$34.66	209,725
2018-06-21	$41.01	$41.08	$40.58	$40.74	$34.51	292,329
2018-06-20	$41.09	$41.38	$40.98	$41.09	$34.81	250,846
2018-06-19	$40.93	$41.26	$40.80	$41.02	$34.75	272,426
2018-06-18	$41.35	$41.36	$41.09	$41.31	$35.00	327,769
2018-06-15	$41.49	$41.84	$41.41	$41.60	$35.24	360,391
2018-06-14	$42.23	$42.29	$41.69	$41.80	$35.41	320,264
2018-06-13	$41.88	$42.33	$41.87	$42.17	$35.72	281,852
2018-06-12	$42.45	$42.50	$41.78	$41.86	$35.46	345,743
2018-06-11	$42.48	$42.75	$42.37	$42.39	$35.91	337,577
2018-06-08	$42.21	$42.57	$42.10	$42.56	$36.05	242,445
2018-06-07	$42.20	$42.41	$41.99	$42.27	$35.81	362,398
2018-06-06	$42.06	$42.36	$41.94	$42.07	$35.64	356,333
2018-06-05	$41.59	$41.78	$41.50	$41.78	$35.39	299,872
2018-06-04	$41.58	$41.81	$41.57	$41.66	$35.29	354,261
2018-06-01	$41.64	$41.77	$41.37	$41.45	$35.11	256,926
2018-05-31	$41.51	$41.51	$40.91	$41.33	$35.01	530,079
2018-05-30	$41.28	$41.65	$41.01	$41.60	$35.24	403,881
2018-05-29	$41.07	$41.23	$40.63	$40.88	$34.63	813,918
2018-05-25	$42.55	$42.75	$42.33	$42.43	$35.63	422,046
2018-05-24	$43.01	$43.03	$42.64	$42.87	$36.00	389,112
2018-05-23	$43.10	$43.20	$42.82	$43.09	$36.18	450,031
2018-05-22	$43.76	$44.00	$43.37	$43.44	$36.47	498,469
2018-05-21	$43.57	$43.75	$43.35	$43.57	$36.58	229,862
2018-05-18	$43.41	$43.41	$42.92	$43.37	$36.42	462,985
2018-05-17	$43.47	$43.79	$43.39	$43.58	$36.59	476,107
2018-05-16	$43.00	$43.55	$42.97	$43.42	$36.46	457,651
2018-05-15	$42.98	$43.09	$42.60	$42.95	$36.06	488,780
2018-05-14	$42.78	$43.20	$42.74	$43.05	$36.15	581,984
2018-05-11	$41.91	$42.72	$41.80	$42.60	$35.77	489,892
2018-05-10	$41.02	$41.94	$40.75	$41.79	$35.09	744,292
2018-05-09	$41.19	$41.23	$40.34	$40.66	$34.14	693,866
2018-05-08	$40.94	$40.99	$40.58	$40.82	$34.27	556,905
2018-05-07	$41.17	$41.29	$40.92	$40.99	$34.42	406,609
2018-05-04	$40.38	$41.21	$40.35	$41.04	$34.46	464,785
2018-05-03	$41.05	$41.21	$40.20	$40.61	$34.10	601,813
2018-05-02	$41.30	$41.41	$40.79	$41.13	$34.53	711,112
2018-05-01	$41.25	$41.39	$40.82	$41.39	$34.75	333,677
2018-04-30	$41.51	$41.75	$41.28	$41.28	$34.66	385,621
2018-04-27	$41.34	$41.66	$41.23	$41.51	$34.85	440,397
2018-04-26	$41.09	$41.40	$40.89	$41.31	$34.69	464,679
2018-04-25	$40.85	$40.98	$40.54	$40.84	$34.29	383,463
2018-04-24	$40.69	$41.24	$40.59	$40.89	$34.33	573,273
2018-04-23	$40.65	$40.95	$40.50	$40.59	$34.08	401,882
2018-04-20	$40.67	$40.86	$40.56	$40.65	$34.13	447,962
2018-04-19	$40.65	$41.04	$40.62	$40.72	$34.19	482,216
2018-04-18	$40.72	$40.95	$40.56	$40.67	$34.15	577,594
2018-04-17	$40.89	$40.89	$40.48	$40.60	$34.09	517,622
2018-04-16	$40.70	$40.99	$40.62	$40.75	$34.22	597,154
2018-04-13	$41.14	$41.17	$40.36	$40.40	$33.92	561,064
2018-04-12	$41.03	$41.13	$40.83	$40.92	$34.36	452,412
2018-04-11	$40.89	$41.15	$40.73	$40.84	$34.29	490,343
2018-04-10	$41.20	$41.56	$40.89	$41.04	$34.46	821,665
2018-04-09	$40.60	$40.93	$40.36	$40.73	$34.20	522,990
2018-04-06	$40.78	$40.99	$40.09	$40.33	$33.86	686,850
2018-04-05	$40.76	$41.16	$40.76	$40.97	$34.40	654,657
2018-04-04	$40.45	$40.97	$40.15	$40.88	$34.32	725,611
2018-04-03	$40.83	$41.24	$40.69	$40.81	$34.27	775,514
2018-04-02	$41.13	$41.16	$40.21	$40.64	$34.12	697,567
2018-03-29	$40.76	$41.16	$40.60	$41.12	$34.53	540,683
2018-03-28	$40.84	$41.05	$40.43	$40.59	$34.08	968,241
2018-03-27	$41.41	$41.56	$40.70	$40.82	$34.27	694,464
2018-03-26	$41.36	$41.63	$40.76	$41.43	$34.79	813,190
2018-03-23	$41.96	$42.08	$41.10	$41.15	$34.55	832,224
2018-03-22	$42.40	$42.57	$41.62	$41.80	$35.10	762,368
2018-03-21	$42.51	$43.20	$42.48	$42.92	$36.04	643,400
2018-03-20	$42.26	$42.51	$42.18	$42.24	$35.47	823,817
2018-03-19	$42.21	$42.39	$41.77	$42.04	$35.30	447,424
2018-03-16	$42.30	$42.60	$42.04	$42.24	$35.47	511,395
2018-03-15	$42.29	$42.58	$42.00	$42.29	$35.51	453,563
2018-03-14	$42.42	$42.64	$42.11	$42.21	$35.44	464,567
2018-03-13	$42.54	$42.65	$41.95	$42.03	$35.29	404,654
2018-03-12	$42.61	$42.80	$42.30	$42.46	$35.65	401,592
2018-03-09	$42.45	$42.70	$42.12	$42.58	$35.75	487,578
2018-03-08	$42.07	$42.20	$41.78	$42.13	$35.37	402,348
2018-03-07	$41.49	$42.02	$41.44	$41.91	$35.19	670,637
2018-03-06	$41.60	$41.93	$41.14	$41.93	$35.21	675,058
2018-03-05	$40.36	$41.47	$40.25	$41.33	$34.70	479,084
2018-03-02	$40.53	$40.86	$40.24	$40.85	$34.30	629,583
2018-03-01	$41.11	$41.16	$40.20	$40.84	$34.29	758,404
2018-02-28	$42.04	$42.04	$41.16	$41.17	$34.57	660,438
2018-02-27	$42.49	$42.97	$42.21	$42.23	$35.07	540,456
2018-02-26	$42.81	$42.94	$42.71	$42.78	$35.53	483,790
2018-02-23	$42.70	$42.84	$42.23	$42.82	$35.56	507,145
2018-02-22	$43.13	$43.37	$42.40	$42.49	$35.29	883,328
2018-02-21	$42.52	$43.44	$42.45	$43.14	$35.83	650,057
2018-02-20	$42.50	$42.88	$42.40	$42.52	$35.31	575,400
2018-02-16	$42.84	$43.10	$42.64	$42.82	$35.56	612,058
2018-02-15	$42.17	$42.89	$41.74	$42.52	$35.31	725,322
2018-02-14	$40.52	$41.57	$40.27	$41.33	$34.32	560,588
2018-02-13	$40.89	$41.07	$40.41	$40.83	$33.91	550,367
2018-02-12	$40.87	$41.18	$40.55	$41.01	$34.06	613,337
2018-02-09	$40.76	$41.04	$40.10	$40.66	$33.77	997,798
2018-02-08	$41.52	$41.52	$40.61	$40.62	$33.73	870,490
2018-02-07	$41.11	$41.66	$41.05	$41.41	$34.39	637,154
2018-02-06	$40.59	$41.54	$39.56	$41.38	$34.36	1,041,936
2018-02-05	$41.89	$42.07	$41.04	$41.12	$34.15	807,787
2018-02-02	$43.22	$43.28	$42.46	$42.52	$35.31	515,186
2018-02-01	$43.18	$43.61	$42.96	$43.58	$36.19	472,615
2018-01-31	$43.72	$43.72	$43.03	$43.37	$36.02	659,836
2018-01-30	$43.17	$43.33	$43.02	$43.14	$35.83	392,822
2018-01-29	$43.74	$43.84	$43.26	$43.33	$35.98	415,702
2018-01-26	$43.69	$43.97	$43.54	$43.85	$36.42	232,422
2018-01-25	$44.17	$44.22	$43.48	$43.57	$36.18	470,559
2018-01-24	$44.33	$44.50	$43.78	$44.03	$36.57	439,820
2018-01-23	$43.92	$44.15	$43.46	$44.09	$36.61	418,582
2018-01-22	$44.18	$44.29	$43.81	$44.15	$36.66	462,461
2018-01-19	$43.67	$44.17	$43.58	$44.06	$36.59	434,947
2018-01-18	$44.01	$44.01	$43.63	$43.65	$36.25	517,528
2018-01-17	$43.66	$44.20	$43.25	$43.85	$36.42	749,000
2018-01-16	$43.74	$43.99	$43.33	$43.44	$36.08	918,591
2018-01-12	$41.58	$42.11	$41.43	$41.95	$34.84	816,402
2018-01-11	$41.52	$41.63	$41.11	$41.53	$34.49	595,355
2018-01-10	$41.21	$41.71	$41.09	$41.40	$34.38	589,984
2018-01-09	$41.67	$41.67	$41.32	$41.34	$34.33	509,098
2018-01-08	$41.80	$41.80	$41.40	$41.54	$34.50	292,544
2018-01-05	$41.99	$41.99	$41.67	$41.86	$34.76	255,291
2018-01-04	$41.23	$41.68	$41.17	$41.64	$34.58	506,019
2018-01-03	$41.16	$41.22	$41.00	$41.10	$34.13	270,376
2018-01-02	$41.47	$41.47	$40.95	$41.12	$34.15	432,134
2017-12-29	$41.16	$41.40	$41.09	$41.26	$34.26	316,605
2017-12-28	$40.98	$41.04	$40.60	$41.02	$34.07	360,995
2017-12-27	$41.07	$41.22	$40.86	$40.91	$33.97	323,303
2017-12-26	$40.75	$41.03	$40.75	$40.93	$33.99	160,188
2017-12-22	$40.67	$40.83	$40.60	$40.75	$33.84	292,197
2017-12-21	$40.76	$41.07	$40.69	$40.87	$33.94	476,193
2017-12-20	$40.74	$40.78	$40.43	$40.54	$33.67	576,282
2017-12-19	$40.88	$41.05	$40.50	$40.53	$33.66	437,312
2017-12-18	$40.77	$41.06	$40.70	$40.75	$33.84	445,017
2017-12-15	$40.60	$40.80	$40.49	$40.56	$33.68	329,269
2017-12-14	$40.73	$40.96	$40.51	$40.57	$33.69	566,059
2017-12-13	$40.90	$41.04	$40.61	$40.65	$33.76	345,994
2017-12-12	$41.00	$41.07	$40.79	$40.82	$33.90	334,178
2017-12-11	$40.87	$40.93	$40.54	$40.87	$33.94	574,686
2017-12-08	$40.73	$40.99	$40.62	$40.74	$33.83	294,243
2017-12-07	$40.27	$40.76	$40.24	$40.61	$33.72	275,329
2017-12-06	$40.49	$40.77	$40.33	$40.37	$33.53	500,807
2017-12-05	$40.74	$41.00	$40.46	$40.52	$33.65	432,937
2017-12-04	$40.77	$40.91	$40.49	$40.49	$33.63	479,336
2017-12-01	$39.89	$40.51	$39.82	$40.35	$33.51	776,950
2017-11-30	$39.61	$39.99	$39.48	$39.54	$32.84	642,325
2017-11-29	$39.30	$39.66	$39.10	$39.57	$32.86	610,458
2017-11-28	$39.24	$39.38	$39.06	$39.26	$32.60	499,131
2017-11-27	$39.77	$39.94	$39.55	$39.62	$32.53	313,297
2017-11-24	$39.70	$39.88	$39.65	$39.80	$32.67	152,971
2017-11-22	$39.85	$39.85	$39.44	$39.63	$32.53	206,242
2017-11-21	$39.59	$39.88	$39.57	$39.74	$32.62	283,004
2017-11-20	$39.43	$39.60	$39.34	$39.52	$32.44	291,388
2017-11-17	$39.14	$39.48	$39.12	$39.35	$32.30	290,054
2017-11-16	$39.00	$39.41	$38.97	$39.35	$32.30	381,384
2017-11-15	$38.63	$38.93	$38.54	$38.86	$31.90	245,498
2017-11-14	$38.90	$38.94	$38.71	$38.90	$31.93	290,039
2017-11-13	$38.64	$38.98	$38.59	$38.93	$31.96	396,266
2017-11-10	$39.28	$39.34	$38.75	$38.88	$31.92	491,818
2017-11-09	$39.24	$39.51	$38.96	$39.13	$32.12	878,109
2017-11-08	$39.16	$39.24	$38.70	$38.83	$31.88	439,024
2017-11-07	$39.52	$39.61	$39.04	$39.15	$32.14	357,838
2017-11-06	$39.36	$39.67	$39.36	$39.62	$32.53	189,325
2017-11-03	$39.29	$39.52	$39.29	$39.46	$32.39	201,265
2017-11-02	$39.09	$39.30	$39.05	$39.18	$32.16	298,847
2017-11-01	$39.13	$39.13	$38.79	$38.97	$31.99	442,131
2017-10-31	$38.87	$39.22	$38.80	$38.93	$31.96	243,253
2017-10-30	$39.16	$39.37	$38.95	$38.98	$32.00	276,884
2017-10-27	$39.23	$39.34	$38.97	$39.33	$32.29	258,531
2017-10-26	$39.52	$39.56	$39.32	$39.33	$32.29	179,035
2017-10-25	$39.90	$39.98	$39.30	$39.39	$32.34	260,198
2017-10-24	$39.65	$39.86	$39.60	$39.75	$32.63	176,135
2017-10-23	$39.62	$39.78	$39.55	$39.59	$32.50	208,878
2017-10-20	$40.03	$40.03	$39.62	$39.62	$32.53	261,923
2017-10-19	$39.59	$39.93	$39.59	$39.91	$32.76	209,723
2017-10-18	$39.70	$39.82	$39.55	$39.76	$32.64	185,353
2017-10-17	$39.43	$39.53	$39.23	$39.47	$32.40	263,656
2017-10-16	$39.73	$39.73	$39.27	$39.37	$32.32	348,578
2017-10-13	$39.41	$39.67	$39.35	$39.63	$32.53	337,632
2017-10-12	$39.82	$39.93	$39.43	$39.47	$32.40	340,070
2017-10-11	$40.21	$40.21	$39.79	$39.89	$32.75	257,989
2017-10-10	$40.00	$40.45	$40.00	$40.28	$33.07	323,385
2017-10-09	$39.88	$39.99	$39.72	$39.84	$32.71	131,580
2017-10-06	$39.95	$39.97	$39.69	$39.80	$32.67	186,888
2017-10-05	$39.78	$39.90	$39.66	$39.82	$32.69	225,890
2017-10-04	$39.99	$40.04	$39.75	$39.89	$32.75	252,125
2017-10-03	$39.94	$39.99	$39.76	$39.96	$32.81	220,106
2017-10-02	$39.86	$40.00	$39.72	$39.92	$32.77	223,684
2017-09-29	$39.92	$40.04	$39.77	$39.82	$32.69	499,602
2017-09-28	$39.77	$39.98	$39.65	$39.89	$32.75	295,614
2017-09-27	$39.71	$40.00	$39.58	$39.80	$32.67	497,854
2017-09-26	$39.37	$39.56	$39.24	$39.45	$32.39	314,574
2017-09-25	$39.25	$39.37	$39.08	$39.27	$32.24	248,869
2017-09-22	$39.19	$39.35	$38.93	$39.32	$32.28	279,197
2017-09-21	$38.87	$39.30	$38.78	$39.14	$32.13	344,484
2017-09-20	$38.96	$39.17	$38.65	$38.88	$31.92	301,087
2017-09-19	$38.56	$39.13	$38.50	$38.89	$31.93	353,218
2017-09-18	$38.60	$38.88	$38.34	$38.41	$31.53	346,904
2017-09-15	$38.37	$38.62	$38.33	$38.60	$31.69	317,191
2017-09-14	$38.49	$38.55	$38.26	$38.31	$31.45	268,322
2017-09-13	$38.85	$38.95	$38.48	$38.53	$31.63	393,166
2017-09-12	$38.85	$38.95	$38.62	$38.85	$31.89	381,501
2017-09-11	$38.68	$38.97	$38.47	$38.82	$31.87	348,453
2017-09-08	$38.24	$38.46	$38.14	$38.27	$31.42	290,694
2017-09-07	$38.44	$38.44	$37.98	$38.23	$31.38	478,081
2017-09-06	$38.20	$38.92	$38.08	$38.31	$31.45	470,075
2017-09-05	$38.65	$38.66	$37.97	$38.18	$31.34	403,113
2017-09-01	$38.72	$38.96	$38.61	$38.88	$31.92	262,847
2017-08-31	$38.29	$38.46	$38.11	$38.39	$31.52	312,233
2017-08-30	$38.27	$38.39	$38.01	$38.10	$31.28	439,418
2017-08-29	$37.89	$38.44	$37.56	$38.39	$31.52	433,796
2017-08-28	$38.54	$38.54	$38.15	$38.23	$31.38	339,174
2017-08-25	$38.86	$38.96	$38.66	$38.90	$31.58	353,091
2017-08-24	$38.40	$38.88	$38.30	$38.69	$31.41	286,031
2017-08-23	$38.02	$38.46	$37.91	$38.21	$31.02	475,968
2017-08-22	$38.58	$38.59	$38.12	$38.19	$31.00	385,619
2017-08-21	$38.51	$38.56	$38.23	$38.41	$31.18	228,001
2017-08-18	$38.56	$38.68	$38.27	$38.48	$31.23	438,712
2017-08-17	$38.89	$39.03	$38.47	$38.48	$31.23	465,154
2017-08-16	$38.77	$39.20	$38.69	$39.05	$31.70	473,225
2017-08-15	$38.78	$38.79	$38.49	$38.56	$31.30	386,116
2017-08-14	$38.44	$38.86	$38.30	$38.74	$31.45	492,942
2017-08-11	$37.50	$38.24	$37.46	$38.13	$30.95	500,119
2017-08-10	$38.70	$38.91	$37.39	$37.46	$30.41	843,096
2017-08-09	$38.12	$38.40	$38.09	$38.19	$31.00	614,298
2017-08-08	$38.22	$38.49	$38.09	$38.42	$31.19	579,682
2017-08-07	$38.34	$38.48	$38.21	$38.35	$31.13	145,501
2017-08-04	$38.41	$38.46	$38.18	$38.33	$31.11	628,854
2017-08-03	$38.30	$38.48	$38.12	$38.26	$31.06	702,720
2017-08-02	$38.37	$38.65	$38.32	$38.35	$31.13	385,646
2017-08-01	$38.52	$38.52	$37.93	$38.46	$31.22	350,548
2017-07-31	$38.39	$38.61	$38.25	$38.33	$31.11	379,880
2017-07-28	$38.19	$38.32	$37.87	$38.31	$31.10	330,025
2017-07-27	$38.24	$38.47	$37.81	$37.98	$30.83	431,249
2017-07-26	$38.49	$38.65	$38.17	$38.23	$31.03	388,730
2017-07-25	$37.98	$38.57	$37.93	$38.48	$31.23	450,060
2017-07-24	$37.64	$37.96	$37.34	$37.90	$30.76	364,648
2017-07-21	$37.75	$37.76	$37.35	$37.60	$30.52	369,925
2017-07-20	$37.63	$37.95	$37.59	$37.72	$30.62	459,963
2017-07-19	$37.28	$37.67	$37.19	$37.57	$30.50	366,401
2017-07-18	$37.29	$37.30	$36.78	$37.12	$30.13	420,906
2017-07-17	$37.20	$37.37	$36.93	$36.99	$30.03	388,077
2017-07-14	$36.83	$37.41	$36.70	$37.28	$30.26	499,905
2017-07-13	$36.60	$37.05	$36.48	$36.96	$30.00	371,895
2017-07-12	$36.25	$36.85	$36.20	$36.58	$29.69	668,012
2017-07-11	$36.51	$36.51	$36.07	$36.15	$29.34	511,579
2017-07-10	$36.38	$36.74	$36.22	$36.51	$29.64	617,549
2017-07-07	$35.97	$36.31	$35.69	$36.20	$29.38	547,792
2017-07-06	$36.26	$36.27	$35.79	$35.88	$29.12	702,712
2017-07-05	$35.74	$36.32	$35.54	$36.09	$29.29	728,046
2017-07-03	$35.87	$36.09	$35.61	$35.68	$28.96	334,708
2017-06-30	$35.63	$35.84	$35.30	$35.75	$29.02	801,860
2017-06-29	$35.57	$35.91	$35.12	$35.46	$28.78	803,272
2017-06-28	$34.53	$35.36	$34.53	$35.33	$28.68	546,939
2017-06-27	$34.09	$34.50	$33.94	$34.29	$27.83	762,256
2017-06-26	$33.99	$34.33	$33.70	$33.95	$27.56	383,333
2017-06-23	$33.74	$33.95	$33.60	$33.87	$27.49	330,965
2017-06-22	$33.77	$34.05	$33.63	$33.74	$27.39	385,001
2017-06-21	$34.15	$34.24	$33.53	$33.70	$27.35	380,502
2017-06-20	$34.42	$34.43	$34.14	$34.18	$27.74	384,906
2017-06-19	$34.36	$34.81	$34.15	$34.56	$28.05	600,324
2017-06-16	$34.04	$34.26	$33.88	$34.20	$27.76	498,299
2017-06-15	$34.05	$34.10	$33.68	$34.04	$27.63	408,346
2017-06-14	$34.14	$34.36	$33.92	$34.26	$27.81	504,878
2017-06-13	$34.44	$34.57	$34.14	$34.29	$27.83	438,911
2017-06-12	$34.11	$34.55	$33.74	$34.16	$27.73	548,113
2017-06-09	$33.86	$34.30	$33.81	$34.10	$27.68	569,410
2017-06-08	$33.71	$33.88	$33.49	$33.69	$27.35	532,760
2017-06-07	$33.13	$33.75	$32.95	$33.61	$27.28	791,737
2017-06-06	$32.60	$32.70	$32.37	$32.61	$26.47	498,895
2017-06-05	$32.83	$32.97	$32.52	$32.72	$26.56	402,569
2017-06-02	$32.96	$32.99	$32.59	$32.82	$26.64	521,175
2017-06-01	$32.83	$33.12	$32.59	$33.07	$26.84	554,524
2017-05-31	$32.94	$32.96	$32.22	$32.74	$26.58	674,771
2017-05-30	$32.82	$32.99	$32.74	$32.90	$26.71	377,614
2017-05-26	$32.66	$32.93	$32.63	$32.87	$26.68	216,910
2017-05-25	$33.05	$33.26	$32.85	$32.99	$26.78	449,179
2017-05-24	$33.38	$33.41	$32.79	$32.93	$26.73	627,939
2017-05-23	$33.52	$33.60	$33.24	$33.40	$27.11	436,047
2017-05-22	$33.33	$33.45	$33.19	$33.35	$27.07	213,890
2017-05-19	$32.88	$33.23	$32.83	$33.19	$26.94	398,651
2017-05-18	$32.52	$32.98	$32.40	$32.74	$26.58	585,476
2017-05-17	$32.96	$33.05	$32.48	$32.62	$26.48	662,615
2017-05-16	$33.99	$34.04	$33.49	$33.49	$27.18	436,628
2017-05-15	$33.94	$34.17	$33.83	$33.83	$27.46	332,804
2017-05-12	$33.94	$33.97	$33.59	$33.68	$27.34	484,916
2017-05-11	$34.32	$34.37	$33.82	$34.00	$27.60	673,888
2017-05-10	$34.35	$34.65	$33.54	$34.62	$28.10	2,289,528
2017-05-09	$35.78	$35.96	$35.26	$35.59	$28.89	435,727
2017-05-08	$35.72	$35.79	$35.52	$35.72	$28.99	338,591
2017-05-05	$35.37	$35.80	$35.25	$35.76	$29.03	306,330
2017-05-04	$35.91	$36.00	$35.26	$35.30	$28.65	428,896
2017-05-03	$35.45	$35.77	$35.44	$35.53	$28.84	210,197
2017-05-02	$35.53	$35.64	$35.40	$35.62	$28.91	260,250
2017-05-01	$35.48	$35.61	$35.36	$35.48	$28.80	248,763
2017-04-28	$35.33	$35.61	$35.18	$35.32	$28.67	349,364
2017-04-27	$36.15	$36.19	$34.97	$35.29	$28.65	543,088
2017-04-26	$36.24	$36.50	$35.98	$36.04	$29.25	293,360
2017-04-25	$36.22	$36.55	$36.17	$36.29	$29.46	534,245
2017-04-24	$36.02	$36.56	$35.96	$36.18	$29.37	475,860
2017-04-21	$35.39	$35.63	$35.32	$35.45	$28.78	298,800
2017-04-20	$35.02	$35.56	$34.94	$35.46	$28.78	475,720
2017-04-19	$35.19	$35.34	$34.76	$34.95	$28.37	408,150
2017-04-18	$35.20	$35.36	$34.81	$35.07	$28.47	392,918
2017-04-17	$35.15	$35.60	$35.15	$35.46	$28.78	321,448
2017-04-13	$35.26	$35.43	$34.95	$35.00	$28.41	461,149
2017-04-12	$35.57	$35.63	$35.21	$35.32	$28.67	346,630
2017-04-11	$35.75	$35.87	$35.34	$35.60	$28.90	312,405
2017-04-10	$35.71	$35.97	$35.64	$35.88	$29.12	256,828
2017-04-07	$35.70	$35.80	$35.38	$35.67	$28.95	344,459
2017-04-06	$35.55	$35.86	$35.49	$35.58	$28.88	342,277
2017-04-05	$36.16	$36.26	$35.47	$35.49	$28.81	429,088
2017-04-04	$35.79	$35.98	$35.74	$35.95	$29.18	336,911
2017-04-03	$36.43	$36.50	$35.54	$36.11	$29.31	529,441
2017-03-31	$36.52	$36.84	$36.44	$36.55	$29.67	382,927
2017-03-30	$36.61	$36.95	$36.50	$36.51	$29.64	377,390
2017-03-29	$36.51	$36.66	$36.29	$36.57	$29.68	339,668
2017-03-28	$36.24	$36.72	$36.10	$36.58	$29.69	430,378
2017-03-27	$35.66	$36.21	$35.50	$36.15	$29.34	519,695
2017-03-24	$36.18	$36.40	$35.98	$36.16	$29.35	372,376
2017-03-23	$35.56	$36.33	$35.56	$36.20	$29.38	481,217
2017-03-22	$35.61	$35.69	$35.03	$35.58	$28.88	521,550
2017-03-21	$36.90	$37.02	$35.86	$35.89	$29.13	490,126
2017-03-20	$36.89	$36.96	$36.53	$36.66	$29.76	294,577
2017-03-17	$37.25	$37.43	$36.82	$36.97	$30.01	326,327
2017-03-16	$36.75	$37.36	$36.74	$37.21	$30.20	327,004
2017-03-15	$36.33	$36.72	$36.30	$36.66	$29.76	377,907
2017-03-14	$36.53	$36.54	$36.20	$36.27	$29.44	311,125
2017-03-13	$36.66	$36.95	$36.62	$36.77	$29.85	298,261
2017-03-10	$36.81	$36.81	$36.40	$36.64	$29.74	335,724
2017-03-09	$36.79	$36.82	$36.40	$36.57	$29.68	309,142
2017-03-08	$36.66	$36.96	$36.60	$36.68	$29.77	413,905
2017-03-07	$36.44	$36.67	$36.26	$36.55	$29.67	514,105
2017-03-06	$36.22	$36.56	$35.95	$36.43	$29.57	352,376
2017-03-03	$36.13	$36.49	$36.08	$36.42	$29.56	435,390
2017-03-02	$36.45	$36.53	$36.16	$36.17	$29.36	329,887
2017-03-01	$36.56	$36.69	$36.36	$36.49	$29.62	468,496
2017-02-28	$36.95	$36.97	$36.37	$36.40	$29.21	560,742
2017-02-27	$36.78	$37.26	$36.39	$37.17	$29.83	709,528
2017-02-24	$37.06	$37.21	$36.64	$36.80	$29.53	630,273
2017-02-23	$37.44	$37.48	$37.04	$37.17	$29.83	365,353
2017-02-22	$37.13	$37.41	$37.06	$37.31	$29.94	495,976
2017-02-21	$37.93	$37.98	$37.25	$37.34	$29.96	772,083
2017-02-17	$37.99	$38.15	$37.65	$38.08	$30.56	629,785
2017-02-16	$38.40	$39.32	$37.90	$38.19	$30.65	1,795,539
2017-02-15	$40.07	$40.28	$39.88	$40.27	$32.32	461,643
2017-02-14	$39.94	$40.13	$39.87	$40.00	$32.10	317,208
2017-02-13	$39.56	$39.95	$39.54	$39.92	$32.03	370,599
2017-02-10	$39.18	$39.59	$39.06	$39.46	$31.67	391,078
2017-02-09	$38.59	$39.03	$38.44	$38.90	$31.22	444,813
2017-02-08	$38.40	$38.40	$37.93	$38.33	$30.76	400,249
2017-02-07	$38.32	$38.51	$38.26	$38.42	$30.83	388,889
2017-02-06	$38.53	$38.65	$38.26	$38.53	$30.92	357,596
2017-02-03	$38.88	$39.05	$38.59	$38.82	$31.15	353,039
2017-02-02	$39.10	$39.13	$38.48	$38.51	$30.90	611,018
2017-02-01	$39.59	$39.75	$38.97	$39.13	$31.40	443,293
2017-01-31	$39.25	$39.52	$38.83	$39.46	$31.67	621,701
2017-01-30	$39.22	$39.24	$38.67	$39.15	$31.42	610,106
2017-01-27	$39.67	$39.67	$39.19	$39.35	$31.58	346,698
2017-01-26	$39.81	$40.15	$39.77	$39.78	$31.92	366,472
2017-01-25	$39.58	$40.03	$39.45	$39.89	$32.01	443,275
2017-01-24	$39.10	$39.36	$38.90	$39.24	$31.49	453,208
2017-01-23	$39.56	$39.67	$38.90	$38.94	$31.25	623,962
2017-01-20	$39.38	$39.87	$39.38	$39.74	$31.89	452,330
2017-01-19	$39.78	$39.80	$39.29	$39.47	$31.67	380,201
2017-01-18	$40.19	$40.36	$39.68	$39.71	$31.87	520,049
2017-01-17	$40.13	$40.57	$39.96	$40.21	$32.27	621,216
2017-01-13	$39.36	$40.13	$39.31	$40.09	$32.17	590,563
2017-01-12	$39.67	$39.70	$38.96	$39.21	$31.46	392,292
2017-01-11	$38.95	$39.69	$38.94	$39.68	$31.84	393,035
2017-01-10	$38.92	$39.23	$38.70	$39.01	$31.30	397,583
2017-01-09	$39.20	$39.22	$38.82	$38.90	$31.22	279,431
2017-01-06	$39.53	$39.63	$39.35	$39.46	$31.67	223,472
2017-01-05	$39.38	$39.71	$39.21	$39.43	$31.64	295,765
2017-01-04	$39.08	$39.51	$38.95	$39.34	$31.57	278,442
2017-01-03	$38.67	$38.98	$38.52	$38.79	$31.13	477,981
2016-12-30	$38.30	$38.62	$38.23	$38.41	$30.82	389,908
2016-12-29	$38.02	$38.14	$37.94	$38.12	$30.59	299,557
2016-12-28	$38.10	$38.18	$37.78	$37.93	$30.44	240,129
2016-12-27	$38.17	$38.36	$38.16	$38.17	$30.63	142,976
2016-12-23	$38.33	$38.36	$38.09	$38.21	$30.66	344,841
2016-12-22	$38.73	$38.86	$38.51	$38.65	$31.02	261,687
2016-12-21	$39.17	$39.28	$38.99	$39.09	$31.37	220,458
2016-12-20	$38.60	$39.41	$38.53	$39.25	$31.50	471,890
2016-12-19	$38.48	$38.76	$38.25	$38.32	$30.75	433,157
2016-12-16	$39.10	$39.23	$38.62	$38.66	$31.02	387,950
2016-12-15	$38.32	$39.29	$38.32	$39.06	$31.34	530,970
2016-12-14	$39.02	$39.24	$38.47	$38.56	$30.94	479,797
2016-12-13	$39.35	$39.57	$39.07	$39.29	$31.53	325,275
2016-12-12	$39.50	$39.56	$39.10	$39.17	$31.43	273,419
2016-12-09	$39.17	$39.50	$39.14	$39.42	$31.63	282,499
2016-12-08	$39.12	$39.34	$38.82	$39.21	$31.46	424,902
2016-12-07	$38.64	$39.10	$38.34	$39.02	$31.31	391,068
2016-12-06	$38.73	$38.78	$38.44	$38.68	$31.04	449,910
2016-12-05	$39.29	$39.38	$38.79	$38.79	$31.13	408,427
2016-12-02	$39.42	$39.44	$38.88	$39.03	$31.32	380,995
2016-12-01	$38.74	$39.63	$38.62	$39.43	$31.64	619,886
2016-11-30	$38.51	$38.85	$38.30	$38.40	$30.81	602,121
2016-11-29	$38.51	$38.67	$38.24	$38.27	$30.71	577,915
2016-11-28	$39.51	$39.64	$38.39	$38.48	$30.88	638,325
2016-11-25	$39.65	$39.65	$39.37	$39.60	$31.43	247,916
2016-11-23	$39.37	$39.68	$39.24	$39.53	$31.38	553,208
2016-11-22	$39.35	$39.87	$39.15	$39.40	$31.28	684,733
2016-11-21	$38.64	$39.38	$38.55	$39.34	$31.23	906,132
2016-11-18	$38.05	$38.68	$37.91	$38.48	$30.55	631,751
2016-11-17	$37.67	$38.35	$37.52	$38.20	$30.32	727,844
2016-11-16	$38.06	$38.23	$37.89	$37.94	$30.12	504,602
2016-11-15	$38.40	$38.60	$38.02	$38.32	$30.42	722,954
2016-11-14	$37.59	$38.59	$37.38	$38.44	$30.51	1,010,939
2016-11-11	$37.16	$37.54	$36.84	$37.43	$29.71	980,066
2016-11-10	$35.82	$38.27	$35.71	$37.75	$29.97	1,881,414
2016-11-09	$33.62	$34.76	$33.58	$34.63	$27.49	720,694
2016-11-08	$33.78	$34.13	$33.64	$33.91	$26.92	464,239
2016-11-07	$33.65	$33.81	$33.43	$33.78	$26.81	468,159
2016-11-04	$33.25	$33.30	$32.87	$33.06	$26.24	406,275
2016-11-03	$33.30	$33.74	$33.15	$33.32	$26.45	424,254
2016-11-02	$33.20	$33.62	$33.16	$33.22	$26.37	532,077
2016-11-01	$33.72	$33.85	$33.13	$33.27	$26.41	642,165
2016-10-31	$33.46	$33.62	$33.22	$33.48	$26.58	401,494
2016-10-28	$33.44	$33.70	$33.22	$33.39	$26.51	451,320
2016-10-27	$33.65	$33.72	$33.36	$33.56	$26.64	352,248
2016-10-26	$32.77	$33.66	$32.74	$33.45	$26.55	663,676
2016-10-25	$33.32	$33.40	$32.91	$32.92	$26.13	331,273
2016-10-24	$33.31	$33.40	$33.05	$33.26	$26.40	256,028
2016-10-21	$32.91	$33.24	$32.81	$33.18	$26.34	255,774
2016-10-20	$33.28	$33.49	$33.12	$33.24	$26.39	272,519
2016-10-19	$33.62	$33.83	$33.38	$33.45	$26.55	252,069
2016-10-18	$33.39	$33.63	$33.31	$33.50	$26.59	384,142
2016-10-17	$33.17	$33.22	$33.00	$33.11	$26.28	418,688
2016-10-14	$33.31	$33.40	$32.95	$33.09	$26.27	503,261
2016-10-13	$32.51	$32.88	$32.03	$32.77	$26.01	680,508
2016-10-12	$32.71	$32.86	$32.51	$32.76	$26.01	337,535
2016-10-11	$32.67	$32.74	$32.30	$32.62	$25.89	741,090
2016-10-10	$32.65	$32.86	$32.65	$32.71	$25.97	159,380
2016-10-07	$32.81	$32.94	$32.35	$32.45	$25.76	476,082
2016-10-06	$32.84	$32.94	$32.69	$32.89	$26.11	255,794
2016-10-05	$32.51	$33.01	$32.45	$32.89	$26.11	339,002
2016-10-04	$32.30	$32.59	$32.25	$32.38	$25.70	378,216
2016-10-03	$32.35	$32.44	$32.04	$32.32	$25.66	385,063
2016-09-30	$32.42	$32.76	$32.28	$32.54	$25.83	402,194
2016-09-29	$32.41	$32.63	$31.97	$32.18	$25.54	379,447
2016-09-28	$31.94	$32.38	$31.77	$32.35	$25.68	244,957
2016-09-27	$31.51	$32.03	$31.42	$31.87	$25.30	319,061
2016-09-26	$32.12	$32.15	$31.65	$31.70	$25.16	316,383
2016-09-23	$32.67	$32.75	$32.13	$32.31	$25.65	375,480
2016-09-22	$32.86	$33.12	$32.81	$32.87	$26.09	445,822
2016-09-21	$32.07	$32.49	$31.97	$32.45	$25.76	493,523
2016-09-20	$31.77	$31.96	$31.53	$31.91	$25.33	407,142
2016-09-19	$31.57	$31.83	$31.49	$31.71	$25.17	358,306
2016-09-16	$31.34	$31.50	$31.10	$31.41	$24.93	502,329
2016-09-15	$30.77	$31.62	$30.66	$31.53	$25.03	482,107
2016-09-14	$30.51	$30.90	$30.49	$30.78	$24.43	344,814
2016-09-13	$30.85	$30.86	$30.38	$30.63	$24.31	497,196
2016-09-12	$31.16	$31.33	$30.93	$31.26	$24.81	495,271
2016-09-09	$31.28	$31.78	$31.28	$31.47	$24.98	480,648
2016-09-08	$31.58	$31.75	$31.45	$31.48	$24.99	283,850
2016-09-07	$31.70	$31.77	$31.51	$31.61	$25.09	301,263
2016-09-06	$31.87	$31.89	$31.67	$31.71	$25.17	366,677
2016-09-02	$31.74	$32.06	$31.67	$31.72	$25.18	387,742
2016-09-01	$31.41	$31.60	$31.24	$31.56	$25.05	354,419
2016-08-31	$32.00	$32.00	$31.38	$31.53	$25.03	293,334
2016-08-30	$31.81	$32.06	$31.78	$32.05	$25.44	357,486
2016-08-29	$31.81	$31.90	$31.72	$31.83	$25.27	372,796
2016-08-26	$32.34	$32.45	$31.99	$32.14	$25.19	499,034
2016-08-25	$32.08	$32.21	$31.94	$32.19	$25.23	558,401
2016-08-24	$32.11	$32.27	$32.09	$32.11	$25.17	400,339
2016-08-23	$32.08	$32.26	$32.05	$32.26	$25.29	300,416
2016-08-22	$32.12	$32.12	$31.80	$31.96	$25.05	309,767
2016-08-19	$31.92	$32.30	$31.62	$32.27	$25.29	388,316
2016-08-18	$32.07	$32.23	$31.98	$32.10	$25.16	345,135
2016-08-17	$31.81	$32.17	$31.71	$32.06	$25.13	368,119
2016-08-16	$32.17	$32.23	$31.87	$31.89	$25.00	397,505
2016-08-15	$32.29	$32.48	$32.04	$32.16	$25.21	361,168
2016-08-12	$32.02	$32.22	$31.84	$32.11	$25.17	489,457
2016-08-11	$32.14	$32.49	$31.70	$32.08	$25.15	586,413
2016-08-10	$32.78	$32.82	$32.09	$32.26	$25.29	464,049
2016-08-09	$32.47	$32.64	$32.41	$32.58	$25.54	374,054
2016-08-08	$32.48	$32.53	$32.23	$32.42	$25.41	388,211
2016-08-05	$32.06	$32.52	$32.03	$32.41	$25.40	545,360
2016-08-04	$32.66	$32.70	$32.02	$32.20	$25.24	430,515
2016-08-03	$32.43	$32.77	$32.37	$32.75	$25.67	539,489
2016-08-02	$32.92	$33.03	$32.30	$32.42	$25.41	368,031
2016-08-01	$32.99	$33.06	$32.61	$32.63	$25.58	116,858
2016-07-29	$32.82	$33.19	$32.81	$32.98	$25.85	223,442
2016-07-28	$32.79	$32.95	$32.66	$32.87	$25.76	180,285
2016-07-27	$33.13	$33.27	$32.60	$32.80	$25.71	235,373
2016-07-26	$32.78	$33.16	$32.69	$33.03	$25.89	298,111
2016-07-25	$32.99	$33.17	$32.71	$32.80	$25.71	363,263
2016-07-22	$33.02	$33.18	$32.89	$33.15	$25.98	225,134
2016-07-21	$33.24	$33.24	$32.90	$32.92	$25.80	216,703
2016-07-20	$32.81	$33.26	$32.75	$33.15	$25.98	381,994
2016-07-19	$32.85	$32.86	$32.70	$32.79	$25.70	301,177
2016-07-18	$32.76	$33.09	$32.69	$33.03	$25.89	254,768
2016-07-15	$33.04	$33.04	$32.83	$32.86	$25.76	404,626
2016-07-14	$32.73	$33.11	$32.64	$32.93	$25.81	439,978
2016-07-13	$32.29	$32.43	$31.95	$32.31	$25.33	287,618
2016-07-12	$32.10	$32.45	$32.08	$32.27	$25.29	445,110
2016-07-11	$31.78	$31.92	$31.58	$31.67	$24.82	381,313
2016-07-08	$31.63	$32.04	$31.46	$31.53	$24.71	408,211
2016-07-07	$31.64	$31.93	$31.20	$31.37	$24.59	386,678
2016-07-06	$31.77	$31.77	$31.16	$31.45	$24.65	676,376
2016-07-05	$32.52	$32.81	$31.82	$31.88	$24.99	575,429
2016-07-01	$32.69	$33.06	$32.55	$32.98	$25.85	388,774
2016-06-30	$32.59	$32.93	$32.17	$32.83	$25.73	407,163
2016-06-29	$31.68	$32.53	$31.65	$32.46	$25.44	572,980
2016-06-28	$31.24	$31.50	$31.05	$31.30	$24.53	520,939
2016-06-27	$31.82	$31.95	$30.79	$30.81	$24.15	635,749
2016-06-24	$32.78	$33.13	$32.21	$32.32	$25.33	520,543
2016-06-23	$34.53	$34.80	$34.47	$34.63	$27.14	368,357
2016-06-22	$34.38	$34.54	$33.92	$33.95	$26.61	354,334
2016-06-21	$34.26	$34.43	$33.99	$34.26	$26.85	428,933
2016-06-20	$34.25	$34.61	$34.03	$34.05	$26.69	386,763
2016-06-17	$33.54	$33.95	$33.54	$33.56	$26.31	401,966
2016-06-16	$32.78	$33.48	$32.60	$33.42	$26.20	384,024
2016-06-15	$33.54	$33.79	$33.17	$33.17	$26.00	355,926
2016-06-14	$33.76	$33.94	$33.46	$33.57	$26.31	224,434
2016-06-13	$33.86	$34.25	$33.83	$33.91	$26.58	292,027
2016-06-10	$34.66	$34.72	$34.01	$34.20	$26.81	323,256
2016-06-09	$35.06	$35.17	$34.77	$34.92	$27.37	307,614
2016-06-08	$35.02	$35.43	$34.97	$35.40	$27.75	496,147
2016-06-07	$34.77	$34.88	$34.56	$34.70	$27.20	564,984
2016-06-06	$34.40	$34.81	$34.40	$34.66	$27.17	736,412
2016-06-03	$34.57	$34.57	$34.05	$34.29	$26.88	631,763
2016-06-02	$34.39	$34.57	$34.19	$34.44	$27.00	344,088
2016-06-01	$34.46	$34.58	$34.11	$34.55	$27.08	292,110
2016-05-31	$34.76	$34.92	$34.40	$34.49	$27.03	416,208
2016-05-27	$34.61	$34.84	$34.43	$34.78	$27.26	204,262
2016-05-26	$35.31	$35.46	$34.79	$34.90	$27.11	478,440
2016-05-25	$34.74	$35.28	$34.71	$35.12	$27.28	408,451
2016-05-24	$34.21	$34.71	$34.15	$34.60	$26.88	380,767
2016-05-23	$33.97	$34.25	$33.84	$33.88	$26.32	153,012
2016-05-20	$33.78	$34.31	$33.73	$34.13	$26.51	415,639
2016-05-19	$33.76	$33.89	$33.49	$33.60	$26.10	515,776
2016-05-18	$33.58	$34.27	$33.58	$34.06	$26.46	398,640
2016-05-17	$33.62	$34.06	$33.53	$33.78	$26.24	283,622
2016-05-16	$33.74	$34.00	$33.63	$33.77	$26.23	328,644
2016-05-13	$33.72	$34.00	$33.52	$33.59	$26.09	241,908
2016-05-12	$33.86	$34.14	$33.36	$33.90	$26.33	387,070
2016-05-11	$33.52	$34.09	$33.39	$33.54	$26.05	889,996
2016-05-10	$32.70	$33.33	$32.70	$33.18	$25.77	396,829
2016-05-09	$32.35	$32.66	$32.26	$32.56	$25.29	274,017
2016-05-06	$32.61	$33.01	$32.43	$32.79	$25.47	330,644
2016-05-05	$33.00	$33.29	$32.83	$32.93	$25.58	367,429
2016-05-04	$32.79	$32.99	$32.61	$32.84	$25.51	336,879
2016-05-03	$33.83	$33.83	$32.98	$33.15	$25.75	647,857
2016-05-02	$34.23	$34.50	$33.98	$34.31	$26.65	225,495
2016-04-29	$34.27	$34.39	$33.96	$34.10	$26.49	420,368
2016-04-28	$34.30	$34.50	$34.01	$34.25	$26.61	345,676
2016-04-27	$34.18	$34.46	$34.13	$34.36	$26.69	259,312
2016-04-26	$34.03	$34.38	$33.98	$34.21	$26.57	315,382
2016-04-25	$33.84	$33.98	$33.58	$33.93	$26.36	320,397
2016-04-22	$33.86	$34.07	$33.78	$34.01	$26.42	285,742
2016-04-21	$33.95	$34.07	$33.58	$33.65	$26.14	293,673
2016-04-20	$33.86	$34.16	$33.79	$33.98	$26.40	904,412
2016-04-19	$33.59	$33.93	$33.46	$33.88	$26.32	418,895
2016-04-18	$32.69	$33.42	$32.59	$33.35	$25.91	275,290
2016-04-15	$32.83	$33.07	$32.64	$33.02	$25.65	354,737
2016-04-14	$32.98	$33.42	$32.83	$33.05	$25.67	315,808
2016-04-13	$32.74	$33.11	$32.66	$32.94	$25.59	565,306
2016-04-12	$32.11	$32.75	$31.90	$32.68	$25.39	354,620
2016-04-11	$32.14	$32.41	$31.96	$31.96	$24.83	440,554
2016-04-08	$31.56	$32.05	$31.55	$31.80	$24.70	423,965
2016-04-07	$31.51	$31.58	$31.05	$31.14	$24.19	425,390
2016-04-06	$31.56	$31.82	$31.24	$31.79	$24.69	398,829
2016-04-05	$31.48	$31.61	$30.99	$31.47	$24.45	307,095
2016-04-04	$32.17	$32.24	$31.93	$32.04	$24.89	397,619
2016-04-01	$31.84	$32.25	$31.63	$32.15	$24.97	336,578
2016-03-31	$32.23	$32.67	$32.13	$32.27	$25.07	477,039
2016-03-30	$32.03	$32.48	$31.91	$32.13	$24.96	455,091
2016-03-29	$31.61	$31.69	$31.12	$31.60	$24.55	295,189
2016-03-28	$31.43	$31.90	$31.43	$31.82	$24.72	438,737
2016-03-24	$31.17	$31.37	$30.90	$31.37	$24.37	259,498
2016-03-23	$32.21	$32.22	$31.42	$31.50	$24.47	273,929
2016-03-22	$31.74	$32.23	$31.59	$32.01	$24.87	459,608
2016-03-21	$32.01	$32.42	$31.83	$32.08	$24.92	403,827
2016-03-18	$32.48	$32.90	$32.09	$32.19	$25.00	406,117
2016-03-17	$31.78	$32.51	$31.68	$32.44	$25.20	609,943
2016-03-16	$30.98	$31.71	$30.98	$31.55	$24.51	537,046
2016-03-15	$30.87	$31.22	$30.68	$31.01	$24.09	364,426
2016-03-14	$31.21	$31.42	$31.04	$31.16	$24.20	326,908
2016-03-11	$30.92	$31.55	$30.65	$31.45	$24.43	344,689
2016-03-10	$31.10	$31.25	$30.15	$30.44	$23.65	510,833
2016-03-09	$30.78	$31.20	$30.55	$30.95	$24.04	370,613
2016-03-08	$30.34	$30.85	$30.19	$30.54	$23.72	405,303
2016-03-07	$30.25	$30.88	$30.14	$30.58	$23.75	440,263
2016-03-04	$30.39	$30.49	$30.13	$30.44	$23.65	348,037
2016-03-03	$30.20	$30.59	$30.08	$30.31	$23.54	523,037
2016-03-02	$30.46	$30.75	$29.79	$30.23	$23.48	607,191
2016-03-01	$30.01	$30.79	$29.99	$30.64	$23.80	735,847
2016-02-29	$29.79	$29.99	$29.32	$29.77	$23.13	429,288
2016-02-26	$30.08	$30.30	$29.83	$30.08	$23.06	402,245
2016-02-25	$29.11	$29.78	$29.02	$29.76	$22.82	475,965
2016-02-24	$28.71	$29.04	$27.86	$28.97	$22.21	543,855
2016-02-23	$29.23	$29.66	$28.97	$29.17	$22.37	552,051
2016-02-22	$29.84	$30.11	$29.30	$29.39	$22.53	667,918
2016-02-19	$29.35	$29.48	$28.97	$29.39	$22.53	467,213
2016-02-18	$30.15	$30.15	$29.51	$29.80	$22.85	417,676
2016-02-17	$28.94	$30.06	$28.93	$29.93	$22.95	721,731
2016-02-16	$28.54	$28.58	$27.98	$28.51	$21.86	662,524
2016-02-12	$26.94	$28.22	$26.83	$28.04	$21.50	647,384
2016-02-11	$27.29	$27.29	$26.24	$26.72	$20.49	709,586
2016-02-10	$27.45	$27.85	$27.02	$27.26	$20.90	393,955
2016-02-09	$27.41	$27.73	$26.91	$27.33	$20.96	625,087
2016-02-08	$27.77	$27.89	$27.34	$27.62	$21.18	606,298
2016-02-05	$28.63	$28.76	$28.17	$28.25	$21.66	358,591
2016-02-04	$28.16	$28.72	$28.09	$28.59	$21.92	415,579
2016-02-03	$27.94	$28.06	$27.37	$27.92	$21.41	462,392
2016-02-02	$27.64	$27.67	$27.19	$27.41	$21.02	465,772
2016-02-01	$28.52	$28.59	$27.66	$28.35	$21.74	335,129
2016-01-29	$28.35	$28.54	$27.58	$28.50	$21.85	436,578
2016-01-28	$28.11	$28.29	$27.61	$28.13	$21.57	405,275
2016-01-27	$27.17	$27.96	$27.08	$27.53	$21.11	484,174
2016-01-26	$27.10	$27.56	$27.04	$27.25	$20.89	327,877
2016-01-25	$27.62	$27.63	$26.71	$26.75	$20.51	350,640
2016-01-22	$27.57	$27.81	$27.49	$27.70	$21.24	630,620
2016-01-21	$26.32	$27.09	$26.30	$26.77	$20.53	575,776
2016-01-20	$25.72	$26.37	$25.31	$26.12	$20.03	801,129
2016-01-19	$26.63	$26.71	$25.99	$26.22	$20.10	600,597
2016-01-15	$26.61	$26.91	$26.23	$26.49	$20.31	589,960
2016-01-14	$27.45	$27.86	$26.89	$27.74	$21.27	418,591
2016-01-13	$28.28	$28.47	$27.24	$27.37	$20.99	326,574
2016-01-12	$28.20	$28.45	$27.50	$28.07	$21.52	396,469
2016-01-11	$28.70	$28.71	$27.59	$27.97	$21.45	398,956
2016-01-08	$28.50	$28.79	$28.29	$28.30	$21.70	429,762
2016-01-07	$29.09	$29.20	$28.22	$28.24	$21.65	580,958
2016-01-06	$29.52	$29.88	$29.36	$29.64	$22.73	432,880
2016-01-05	$30.60	$30.72	$30.03	$30.23	$23.18	351,638
2016-01-04	$30.60	$30.60	$30.00	$30.57	$23.44	473,285
2015-12-31	$31.50	$31.56	$31.08	$31.20	$23.92	341,485
2015-12-30	$31.97	$32.13	$31.51	$31.66	$24.28	260,377
2015-12-29	$31.80	$32.29	$31.63	$32.19	$24.68	308,051
2015-12-28	$31.59	$31.69	$31.43	$31.60	$24.23	120,858
2015-12-24	$31.73	$32.10	$31.73	$31.78	$24.37	186,876
2015-12-23	$31.53	$31.92	$31.14	$31.68	$24.29	387,711
2015-12-22	$31.02	$31.12	$30.59	$31.06	$23.82	355,744
2015-12-21	$31.19	$31.34	$30.64	$30.98	$23.75	386,122
2015-12-18	$31.16	$31.36	$30.89	$30.93	$23.72	547,453
2015-12-17	$31.74	$31.85	$31.17	$31.29	$23.99	499,054
2015-12-16	$31.54	$31.99	$31.17	$31.85	$24.42	473,603
2015-12-15	$31.38	$31.61	$31.12	$31.45	$24.11	359,628
2015-12-14	$31.20	$31.48	$30.77	$31.11	$23.85	585,516
2015-12-11	$31.91	$31.92	$30.96	$31.11	$23.85	532,970
2015-12-10	$31.64	$32.49	$31.62	$32.31	$24.77	744,018
2015-12-09	$31.89	$32.43	$31.50	$31.72	$24.32	458,974
2015-12-08	$31.76	$32.27	$31.57	$31.94	$24.49	463,400
2015-12-07	$32.79	$32.92	$31.87	$32.16	$24.66	466,143
2015-12-04	$33.01	$33.26	$32.83	$33.15	$25.42	324,496
2015-12-03	$33.61	$33.61	$32.80	$33.14	$25.41	365,641
2015-12-02	$33.52	$33.77	$33.30	$33.39	$25.60	482,617
2015-12-01	$32.94	$33.63	$32.94	$33.60	$25.76	515,004
2015-11-30	$33.03	$33.26	$32.84	$33.00	$25.30	418,537
2015-11-27	$32.78	$32.91	$32.62	$32.75	$25.11	157,298
2015-11-25	$32.95	$33.10	$32.57	$32.68	$25.06	295,181
2015-11-24	$32.63	$33.03	$32.49	$32.87	$25.20	369,392
2015-11-23	$32.94	$33.14	$32.65	$32.66	$25.04	411,281
2015-11-20	$33.73	$33.85	$33.25	$33.37	$25.28	293,859
2015-11-19	$33.09	$33.66	$33.06	$33.65	$25.50	478,146
2015-11-18	$32.89	$33.15	$32.80	$33.03	$25.03	323,897
2015-11-17	$33.05	$33.28	$32.70	$32.82	$24.87	313,541
2015-11-16	$32.49	$32.89	$32.41	$32.83	$24.88	433,733
2015-11-13	$32.80	$32.88	$32.39	$32.54	$24.66	415,090
2015-11-12	$33.44	$33.45	$32.85	$32.98	$24.99	351,969
2015-11-11	$33.91	$34.06	$33.62	$33.72	$25.55	216,885
2015-11-10	$33.72	$33.88	$33.39	$33.80	$25.61	347,701
2015-11-09	$33.90	$34.06	$33.53	$33.78	$25.60	530,753
2015-11-06	$33.39	$34.01	$33.37	$33.86	$25.66	698,076
2015-11-05	$33.02	$33.40	$32.92	$33.29	$25.22	674,955
2015-11-04	$34.07	$34.28	$33.73	$33.93	$25.71	385,028
2015-11-03	$33.77	$34.18	$33.50	$34.07	$25.81	396,677
2015-11-02	$33.71	$33.99	$33.55	$33.85	$25.65	390,626
2015-10-30	$34.22	$34.30	$33.70	$33.71	$25.54	437,183
2015-10-29	$34.58	$34.61	$34.10	$34.23	$25.94	458,795
2015-10-28	$34.12	$34.63	$34.07	$34.60	$26.22	566,383
2015-10-27	$33.92	$34.12	$33.80	$33.96	$25.73	638,542
2015-10-26	$34.45	$34.57	$34.00	$34.14	$25.87	589,562
2015-10-23	$34.21	$34.55	$34.03	$34.28	$25.97	453,765
2015-10-22	$34.08	$34.51	$33.90	$34.02	$25.78	492,627
2015-10-21	$33.89	$34.27	$33.70	$33.81	$25.62	433,509
2015-10-20	$33.88	$34.08	$33.77	$33.92	$25.70	416,622
2015-10-19	$33.60	$34.04	$33.59	$33.70	$25.53	381,052
2015-10-16	$33.86	$33.94	$33.53	$33.74	$25.56	511,688
2015-10-15	$33.85	$34.02	$33.62	$33.78	$25.60	376,807
2015-10-14	$34.04	$34.04	$33.54	$33.59	$25.45	313,906
2015-10-13	$34.00	$34.40	$33.91	$34.02	$25.78	287,108
2015-10-12	$34.24	$34.48	$34.14	$34.21	$25.92	121,510
2015-10-09	$34.39	$34.54	$34.02	$34.26	$25.96	321,113
2015-10-08	$33.91	$34.36	$33.85	$34.29	$25.98	376,194
2015-10-07	$34.10	$34.54	$33.82	$33.97	$25.74	510,920
2015-10-06	$33.25	$33.99	$33.19	$33.88	$25.67	618,194
2015-10-05	$32.72	$33.60	$32.72	$33.40	$25.31	518,740
2015-10-02	$31.99	$32.36	$31.76	$32.36	$24.52	474,918
2015-10-01	$32.64	$32.72	$32.06	$32.39	$24.54	331,009
2015-09-30	$32.02	$32.41	$31.93	$32.26	$24.44	430,302
2015-09-29	$31.35	$31.72	$31.29	$31.71	$24.03	421,833
2015-09-28	$31.90	$31.91	$31.30	$31.37	$23.77	444,574
2015-09-25	$31.98	$32.45	$31.95	$32.04	$24.28	408,309
2015-09-24	$31.26	$31.69	$31.15	$31.56	$23.91	493,670
2015-09-23	$32.07	$32.18	$31.50	$31.60	$23.94	465,898
2015-09-22	$32.19	$32.31	$31.72	$32.00	$24.25	522,497
2015-09-21	$31.83	$32.86	$31.77	$32.74	$24.81	745,328
2015-09-18	$32.03	$32.13	$31.40	$31.50	$23.87	675,033
2015-09-17	$32.69	$32.92	$32.17	$32.25	$24.44	636,869
2015-09-16	$32.43	$33.03	$32.30	$32.79	$24.84	497,268
2015-09-15	$32.26	$32.40	$32.00	$32.26	$24.44	627,875
2015-09-14	$32.17	$32.39	$32.05	$32.13	$24.34	481,038
2015-09-11	$31.90	$32.17	$31.77	$32.09	$24.31	526,752
2015-09-10	$31.09	$32.38	$31.07	$32.04	$24.28	904,866
2015-09-09	$31.42	$31.93	$30.97	$30.99	$23.48	614,744
2015-09-08	$31.62	$31.69	$31.23	$31.31	$23.72	488,438
2015-09-04	$31.03	$31.20	$30.72	$31.02	$23.50	417,353
2015-09-03	$31.05	$31.72	$30.86	$31.47	$23.84	549,540
2015-09-02	$31.16	$31.42	$30.75	$30.97	$23.47	667,504
2015-09-01	$31.28	$31.47	$30.57	$30.79	$23.33	813,274
2015-08-31	$31.72	$32.06	$30.96	$31.87	$24.15	770,172
2015-08-28	$31.42	$31.78	$31.24	$31.76	$24.06	554,192
2015-08-27	$31.48	$32.13	$31.36	$31.86	$24.14	805,413
2015-08-26	$30.85	$31.09	$29.96	$31.06	$23.53	944,214
2015-08-25	$30.87	$30.99	$29.99	$30.03	$22.75	1,253,142

Sun Life Financial Inc (SLF) News Headlines

Sun Life reports 10% rise in fourth quarter core profit

None

reuters.com Feb. 7, 2024

TSX futures signal lower open; domestic jobs report in focus

None

reuters.com Feb. 8, 2024

Canada's Sun Life sees long-term opportunities in commercial real estate amid carnage

None

reuters.com Feb. 8, 2024

Recent Sun Life Financial Inc (SLF) News

Canadian insurer Sun Life names Timothy Deacon as CFO

None

reuters.com

Published: March 25, 2024

Canadian banks' limited office loans offer investors some comfort

None

reuters.com

Published: Feb. 22, 2024

Li's escape from Hong Kong value trap looks tough

None

reuters.com

Published: Feb. 16, 2024

Similar Companies to Sun Life Financial Inc (SLF) in the Insurance-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sun Life Financial Inc	SLF	Insurance-Diversified	Financial Services	36,000
American International Group Inc	AIG	Insurance-Diversified	Financial Services	32,000
Aegon N. V.	AEG	Insurance-Diversified	Financial Services	19,000
Waterdrop Inc	WDH	Insurance-Diversified	Financial Services	16,000
Old Republic International Corp	ORI	Insurance-Diversified	Financial Services	10,867
Principal Financial Group Inc	PFG	Insurance-Diversified	Financial Services	9,600
Hartford Financial Services Group Inc	HIG	Insurance-Diversified	Financial Services	5,200
Equitable Holdings Inc	EQH	Insurance-Diversified	Financial Services	5,000
Arch Capital Group Ltd	ACGL	Insurance-Diversified	Financial Services	3,200
Enstar Group Ltd	ESGR	Insurance-Diversified	Financial Services	1,400

Sun Life Financial Inc (SLF) Exchange: NYSE

$50.95 ($-0.71) -1.37%

Sun Life Financial Inc - Daily Information

About Sun Life Financial Inc (SLF)

Invest in Sun Life Financial Inc (SLF)

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

Built to help smart investors invest smarter.

Historical Stock Data for Sun Life Financial Inc (SLF)

Sun Life Financial Inc (SLF) News Headlines

Recent Sun Life Financial Inc (SLF) News

Canadian insurer Sun Life names Timothy Deacon as CFO

Canadian banks' limited office loans offer investors some comfort

Li's escape from Hong Kong value trap looks tough

Similar Companies to Sun Life Financial Inc (SLF) in the Insurance-Diversified Industry