SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) Stock

Data as of April 24, 2024

$76.28 ($0.01) 0.01%

SLM Corporation Floating Rate NonCumulative Preferred Stock Series B - Daily Information

Click for more stock information on SLM Corporation Floating Rate NonCumulative Preferred Stock Series B.

Daily Information	Data
Date	April 24, 2024
Open	$77.18
Previous Close	$76.28
High	$77.18
Low	$75.47
Adjusted Open	$77.18
Previous Adjusted Close	$76.28
Adjusted High	$77.18
Adjusted Low	$75.47

About SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)

No Description Available

Invest in SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$77.18	$77.18	$75.47	$76.28	$76.28	3,085
2024-03-21	$74.93	$78.00	$74.93	$76.27	$76.27	13,258
2024-03-20	$72.87	$75.51	$72.63	$75.50	$75.50	16,439
2024-03-19	$72.60	$72.75	$72.50	$72.72	$72.72	3,554
2024-03-18	$72.51	$72.59	$72.41	$72.59	$72.59	2,439
2024-03-15	$72.50	$72.75	$72.40	$72.75	$72.75	4,941
2024-03-14	$72.41	$72.70	$72.41	$72.56	$72.56	6,487
2024-03-13	$72.31	$72.97	$72.25	$72.70	$72.70	7,930
2024-03-12	$72.51	$72.77	$72.21	$72.77	$72.77	19,909
2024-03-11	$72.78	$72.78	$72.28	$72.40	$72.40	6,101
2024-03-08	$72.80	$74.00	$72.52	$72.60	$72.60	13,279
2024-03-07	$72.60	$72.90	$72.44	$72.65	$72.65	8,098
2024-03-06	$72.44	$73.00	$72.15	$72.37	$72.37	10,053
2024-03-05	$73.25	$73.25	$72.00	$72.59	$72.59	8,541
2024-03-04	$73.00	$74.50	$72.00	$72.00	$72.00	60,120
2024-03-01	$73.04	$73.75	$72.00	$72.21	$72.21	22,118
2024-02-29	$73.83	$73.83	$72.95	$73.57	$71.73	12,629
2024-02-28	$73.95	$74.05	$72.76	$72.76	$70.94	66,956
2024-02-27	$73.90	$73.90	$73.00	$73.01	$71.18	8,677
2024-02-26	$74.64	$74.64	$72.90	$73.24	$73.24	7,668
2024-02-23	$73.56	$74.00	$73.26	$73.27	$73.27	66,920
2024-02-22	$73.37	$73.75	$72.80	$73.44	$73.44	63,345
2024-02-21	$73.29	$73.99	$72.89	$73.33	$73.33	2,020
2024-02-20	$72.55	$73.49	$72.55	$73.10	$73.10	6,168
2024-02-16	$71.70	$74.00	$71.70	$73.10	$73.10	5,353
2024-02-15	$72.00	$72.00	$71.51	$71.92	$71.92	2,597
2024-02-14	$71.69	$72.22	$71.69	$71.97	$71.97	7,015
2024-02-13	$72.10	$72.10	$71.41	$71.41	$71.41	5,758
2024-02-12	$71.78	$72.25	$71.72	$71.96	$71.96	9,682
2024-02-09	$71.29	$71.90	$71.29	$71.52	$71.52	3,925
2024-02-08	$71.18	$71.65	$71.18	$71.65	$71.65	1,595
2024-02-07	$71.40	$71.80	$71.35	$71.65	$71.65	4,065
2024-02-06	$71.46	$71.67	$71.20	$71.67	$71.67	3,710
2024-02-05	$71.50	$72.25	$71.21	$71.21	$71.21	9,637
2024-02-02	$71.68	$72.33	$71.53	$71.90	$71.90	76,352
2024-02-01	$70.49	$71.50	$70.48	$71.50	$71.50	12,701
2024-01-31	$70.80	$71.07	$69.90	$70.00	$70.00	11,037
2024-01-30	$70.58	$70.82	$70.54	$70.82	$70.82	19,534
2024-01-29	$70.64	$70.90	$70.30	$70.90	$70.90	165,984
2024-01-26	$70.39	$70.97	$70.15	$70.64	$70.64	7,872
2024-01-25	$70.19	$70.56	$69.92	$70.14	$70.14	44,542
2024-01-24	$70.00	$70.94	$69.75	$70.15	$70.15	11,241
2024-01-23	$70.21	$70.25	$69.50	$69.97	$69.97	6,782
2024-01-22	$70.02	$70.60	$70.02	$70.32	$70.32	12,709
2024-01-19	$69.44	$70.24	$69.44	$69.94	$69.94	9,241
2024-01-18	$69.70	$69.70	$69.23	$69.23	$69.23	1,956
2024-01-17	$69.01	$70.03	$69.01	$69.71	$69.71	11,859
2024-01-16	$68.60	$69.42	$68.60	$69.42	$69.42	12,245
2024-01-12	$67.94	$68.60	$67.94	$68.60	$68.60	5,574
2024-01-11	$68.05	$68.94	$68.00	$68.55	$68.55	7,011
2024-01-10	$67.75	$69.05	$67.75	$68.81	$68.81	2,661
2024-01-09	$67.19	$68.47	$67.19	$68.45	$68.45	9,997
2024-01-08	$67.80	$67.91	$67.65	$67.65	$67.65	5,163
2024-01-05	$67.05	$67.80	$67.05	$67.53	$67.53	8,483
2024-01-04	$67.17	$67.86	$66.36	$67.00	$67.00	3,943
2024-01-03	$67.20	$67.20	$66.25	$67.10	$67.10	6,217
2024-01-02	$66.15	$67.99	$66.00	$67.52	$67.52	16,474
2023-12-29	$68.46	$68.46	$66.15	$66.15	$66.15	34,785
2023-12-28	$69.30	$69.87	$67.50	$68.01	$68.01	8,085
2023-12-27	$69.30	$69.30	$68.70	$68.85	$68.85	3,511
2023-12-26	$68.70	$69.14	$68.45	$69.14	$69.14	4,807
2023-12-22	$68.73	$68.75	$68.25	$68.74	$68.74	8,991
2023-12-21	$69.00	$69.02	$68.75	$68.91	$68.91	29,358
2023-12-20	$70.37	$70.37	$69.50	$69.50	$69.50	3,638
2023-12-19	$69.45	$70.38	$68.75	$70.38	$70.38	15,871
2023-12-18	$68.04	$68.99	$68.00	$68.99	$68.99	9,556
2023-12-15	$68.43	$68.43	$67.87	$68.25	$68.25	5,839
2023-12-14	$68.29	$68.49	$68.15	$68.35	$68.35	6,933
2023-12-13	$67.61	$68.19	$67.55	$68.04	$68.04	10,129
2023-12-12	$68.36	$68.36	$67.55	$67.55	$67.55	3,014
2023-12-11	$68.29	$68.76	$67.12	$67.13	$67.13	6,386
2023-12-08	$68.79	$68.79	$68.14	$68.20	$68.20	16,381
2023-12-07	$68.70	$68.82	$68.40	$68.53	$68.53	9,348
2023-12-06	$68.17	$68.79	$68.17	$68.40	$68.40	10,068
2023-12-05	$68.36	$68.77	$68.17	$68.51	$68.51	10,869
2023-12-04	$67.88	$69.11	$66.69	$68.72	$68.72	20,408
2023-12-01	$66.50	$67.41	$66.50	$67.35	$67.35	2,875
2023-11-30	$67.50	$67.98	$67.00	$67.93	$67.93	13,530
2023-11-29	$67.30	$67.45	$67.30	$67.45	$67.45	2,146
2023-11-28	$67.96	$67.96	$66.99	$67.19	$67.19	1,554
2023-11-27	$66.50	$67.13	$66.50	$66.82	$66.82	4,500
2023-11-24	$66.50	$67.35	$66.50	$67.32	$67.32	2,224
2023-11-22	$66.90	$66.90	$66.81	$66.81	$66.81	805
2023-11-21	$65.42	$67.25	$65.42	$66.75	$66.75	2,814
2023-11-20	$67.50	$67.65	$67.00	$67.64	$67.64	1,427
2023-11-17	$69.00	$69.00	$67.27	$68.14	$68.14	4,452
2023-11-16	$67.96	$69.20	$67.96	$69.00	$69.00	3,367
2023-11-15	$67.90	$67.99	$67.05	$67.77	$67.77	3,909
2023-11-14	$68.36	$68.50	$67.50	$68.26	$68.26	4,174
2023-11-13	$68.39	$68.57	$67.93	$67.93	$67.93	5,666
2023-11-10	$66.97	$68.56	$66.72	$68.56	$68.56	9,221
2023-11-09	$66.00	$67.35	$64.75	$66.80	$66.80	5,013
2023-11-08	$67.63	$67.63	$67.39	$67.39	$67.39	3,189
2023-11-07	$67.06	$67.10	$67.00	$67.10	$67.10	1,352
2023-11-06	$68.01	$68.01	$66.57	$66.58	$66.58	592
2023-11-03	$66.05	$67.12	$65.49	$66.75	$66.75	9,383
2023-11-02	$66.20	$66.67	$66.20	$66.67	$66.67	1,576
2023-11-01	$66.00	$66.25	$66.00	$66.19	$66.19	5,250
2023-10-31	$65.69	$65.99	$65.50	$65.99	$65.99	12,014
2023-10-30	$65.25	$65.99	$65.25	$65.69	$65.69	1,447
2023-10-27	$65.16	$65.58	$65.01	$65.39	$65.39	3,004
2023-10-26	$64.00	$65.00	$64.00	$65.00	$65.00	9,097
2023-10-25	$64.48	$64.83	$64.01	$64.57	$64.57	20,942
2023-10-24	$65.45	$65.45	$64.27	$64.96	$64.96	17,085
2023-10-23	$63.76	$64.94	$63.76	$64.77	$64.77	8,695
2023-10-20	$64.04	$64.05	$63.61	$64.00	$64.00	4,865
2023-10-19	$63.95	$64.87	$63.95	$64.53	$64.53	7,493
2023-10-18	$63.18	$64.30	$63.18	$64.29	$64.29	7,800
2023-10-17	$62.90	$64.25	$62.90	$64.18	$64.18	2,493
2023-10-16	$64.23	$64.30	$62.15	$64.20	$64.20	8,962
2023-10-13	$64.40	$64.47	$64.15	$64.25	$64.25	8,426
2023-10-12	$64.40	$64.40	$63.95	$64.13	$64.13	6,248
2023-10-11	$64.49	$64.73	$63.72	$64.28	$64.28	7,973
2023-10-10	$64.19	$64.75	$63.97	$64.12	$64.12	8,015
2023-10-09	$62.20	$65.40	$62.20	$64.49	$64.49	6,588
2023-10-06	$62.10	$62.29	$61.72	$62.20	$62.20	10,298
2023-10-05	$61.34	$62.06	$61.11	$61.84	$61.84	6,927
2023-10-04	$61.51	$62.05	$61.51	$61.86	$61.86	11,439
2023-10-03	$61.88	$61.88	$60.00	$61.25	$61.25	5,594
2023-10-02	$61.50	$62.21	$61.50	$61.87	$61.87	8,363
2023-09-29	$62.27	$62.28	$61.73	$61.73	$61.73	58,482
2023-09-28	$62.05	$62.07	$62.04	$62.04	$62.04	16,167
2023-09-27	$62.24	$62.46	$61.98	$62.07	$62.07	10,678
2023-09-26	$62.00	$62.23	$62.00	$62.00	$62.00	8,848
2023-09-25	$62.04	$62.04	$61.76	$62.00	$62.00	8,202
2023-09-22	$61.86	$62.47	$61.78	$62.04	$62.04	8,654
2023-09-21	$62.57	$62.57	$62.00	$62.00	$62.00	3,389
2023-09-20	$62.49	$62.58	$62.01	$62.57	$62.57	3,438
2023-09-19	$62.31	$62.31	$62.31	$62.31	$62.31	366
2023-09-18	$62.00	$62.32	$61.48	$62.31	$62.31	3,211
2023-09-15	$62.23	$62.28	$62.23	$62.28	$62.28	766
2023-09-14	$62.26	$62.32	$62.24	$62.32	$62.32	1,044
2023-09-13	$62.36	$62.36	$62.36	$62.36	$62.36	585
2023-09-12	$62.00	$62.23	$61.80	$62.23	$62.23	3,196
2023-09-11	$61.77	$62.16	$61.77	$62.15	$62.15	2,597
2023-09-08	$61.46	$61.84	$61.46	$61.84	$61.84	2,471
2023-09-07	$61.68	$61.68	$61.42	$61.42	$61.42	1,024
2023-09-06	$61.50	$61.50	$61.50	$61.50	$61.50	492
2023-09-05	$61.75	$61.98	$61.56	$61.71	$61.71	3,084
2023-09-01	$61.07	$61.99	$61.02	$61.46	$61.46	6,323
2023-08-31	$61.44	$62.24	$61.34	$62.01	$62.01	5,595
2023-08-30	$61.80	$62.39	$61.80	$62.13	$62.13	3,684
2023-08-29	$62.20	$62.35	$61.20	$61.90	$61.90	13,219
2023-08-28	$61.24	$61.74	$61.24	$61.71	$61.71	8,932
2023-08-25	$61.02	$61.24	$60.53	$61.24	$61.24	9,239
2023-08-24	$59.90	$60.99	$59.90	$60.99	$60.99	10,638
2023-08-23	$60.40	$60.60	$59.90	$60.60	$60.60	5,524
2023-08-22	$60.55	$60.55	$60.34	$60.34	$60.34	906
2023-08-21	$60.36	$60.36	$59.69	$60.14	$60.14	2,805
2023-08-18	$60.03	$60.03	$59.25	$59.94	$59.94	901
2023-08-17	$60.19	$60.19	$59.91	$59.91	$59.91	1,452
2023-08-16	$60.25	$60.46	$60.10	$60.40	$60.40	4,154
2023-08-15	$59.50	$60.40	$59.50	$60.00	$60.00	4,017
2023-08-14	$59.94	$60.60	$59.73	$60.60	$60.60	8,521
2023-08-11	$60.15	$60.20	$59.99	$60.14	$60.14	6,634
2023-08-10	$60.00	$60.30	$59.92	$60.13	$60.13	3,144
2023-08-09	$59.25	$60.25	$59.25	$60.00	$60.00	6,952
2023-08-08	$59.00	$59.66	$58.95	$59.66	$59.66	7,048
2023-08-07	$59.06	$59.10	$59.06	$59.10	$59.10	934
2023-08-04	$59.08	$59.15	$58.85	$58.87	$58.87	2,555
2023-08-03	$58.68	$59.06	$58.68	$58.84	$58.84	5,179
2023-08-02	$58.35	$58.60	$58.06	$58.59	$58.59	12,449
2023-08-01	$57.77	$58.86	$57.77	$58.60	$58.60	2,173
2023-07-31	$58.01	$59.05	$57.53	$58.65	$58.65	45,796
2023-07-28	$57.74	$58.40	$57.50	$58.25	$58.25	9,499
2023-07-27	$57.55	$57.88	$57.02	$57.56	$57.56	24,054
2023-07-26	$56.69	$58.25	$56.60	$57.75	$57.75	21,806
2023-07-25	$56.20	$56.85	$56.20	$56.85	$56.85	2,953
2023-07-24	$56.07	$56.75	$56.07	$56.60	$56.60	29,219
2023-07-21	$56.41	$56.41	$56.15	$56.30	$56.30	3,296
2023-07-20	$56.43	$56.50	$56.00	$56.13	$56.13	1,351
2023-07-19	$56.12	$56.61	$56.12	$56.20	$56.20	4,657
2023-07-18	$56.25	$56.52	$56.20	$56.20	$56.20	4,149
2023-07-17	$56.10	$56.40	$55.65	$56.40	$56.40	4,532
2023-07-14	$56.18	$56.18	$55.89	$55.89	$55.89	913
2023-07-13	$56.11	$56.68	$56.06	$56.20	$56.20	6,099
2023-07-12	$55.80	$56.10	$55.75	$55.90	$55.90	11,251
2023-07-11	$55.35	$55.95	$55.35	$55.72	$55.72	6,129
2023-07-10	$55.30	$55.55	$55.30	$55.30	$55.30	4,642
2023-07-07	$55.10	$55.39	$54.96	$54.96	$54.96	6,749
2023-07-06	$55.00	$55.72	$55.00	$55.35	$55.35	3,550
2023-07-05	$54.75	$55.47	$54.75	$55.25	$55.25	10,577
2023-07-03	$54.51	$55.10	$54.51	$54.88	$54.88	2,949
2023-06-30	$55.20	$55.22	$54.39	$54.40	$54.40	93,905
2023-06-29	$55.21	$55.21	$54.75	$54.88	$54.88	4,695
2023-06-28	$55.11	$55.20	$54.81	$55.19	$55.19	5,972
2023-06-27	$55.05	$55.06	$54.65	$55.06	$55.06	4,866
2023-06-26	$54.90	$55.09	$54.75	$54.82	$54.82	6,070
2023-06-23	$54.75	$54.95	$54.61	$54.87	$54.87	4,662
2023-06-22	$55.05	$55.06	$55.01	$55.01	$55.01	1,834
2023-06-21	$55.30	$55.30	$54.80	$55.00	$55.00	6,887
2023-06-20	$55.39	$56.10	$55.39	$55.50	$55.50	2,358
2023-06-16	$56.07	$56.15	$56.07	$56.10	$56.10	4,978
2023-06-15	$55.10	$55.92	$55.10	$55.78	$55.78	10,277
2023-06-14	$55.47	$55.47	$54.92	$55.08	$55.08	4,778
2023-06-13	$55.55	$56.54	$55.15	$55.40	$55.40	15,988
2023-06-12	$55.70	$55.70	$54.67	$55.30	$55.30	2,490
2023-06-09	$55.58	$55.58	$55.20	$55.25	$55.25	2,166
2023-06-08	$55.70	$55.70	$55.50	$55.70	$55.70	1,021
2023-06-07	$55.42	$55.76	$55.40	$55.40	$55.40	7,238
2023-06-06	$55.12	$55.79	$55.00	$55.30	$55.30	10,390
2023-06-05	$55.12	$55.12	$55.12	$55.12	$55.12	1,119
2023-06-02	$55.03	$55.77	$54.50	$55.10	$55.10	15,177
2023-06-01	$54.21	$54.84	$53.20	$54.26	$54.26	20,544
2023-05-31	$55.90	$57.12	$54.50	$54.50	$52.85	153,882
2023-05-30	$56.32	$56.55	$55.75	$55.80	$54.11	10,348
2023-05-26	$55.60	$56.40	$55.60	$55.90	$55.90	11,280
2023-05-25	$55.98	$56.59	$55.21	$55.21	$55.21	9,233
2023-05-24	$56.75	$56.75	$55.54	$55.54	$55.54	5,585
2023-05-23	$56.70	$56.70	$56.25	$56.25	$56.25	2,916
2023-05-22	$57.00	$57.01	$56.05	$56.06	$56.06	6,089
2023-05-19	$57.21	$57.21	$56.25	$56.76	$56.76	9,784
2023-05-18	$56.89	$57.25	$56.60	$57.02	$57.02	10,402
2023-05-17	$56.00	$56.89	$56.00	$56.28	$56.28	5,999
2023-05-16	$56.99	$57.25	$56.00	$56.25	$56.25	8,572
2023-05-15	$57.70	$58.06	$56.99	$57.00	$57.00	7,449
2023-05-12	$56.84	$56.85	$56.81	$56.85	$56.85	506
2023-05-11	$56.45	$56.45	$56.00	$56.00	$56.00	1,900
2023-05-10	$57.75	$57.75	$56.56	$56.65	$56.65	8,947
2023-05-09	$57.00	$57.71	$57.00	$57.70	$57.70	2,616
2023-05-08	$59.00	$59.00	$55.50	$56.62	$56.62	10,246
2023-05-05	$57.00	$59.05	$57.00	$58.50	$58.50	10,202
2023-05-04	$59.50	$59.50	$55.89	$56.68	$56.68	10,233
2023-05-03	$60.00	$60.20	$59.55	$59.56	$59.56	4,249
2023-05-02	$60.80	$60.80	$60.39	$60.48	$60.48	2,821
2023-05-01	$60.75	$61.30	$60.75	$61.10	$61.10	4,907
2023-04-28	$60.23	$61.55	$60.23	$61.55	$61.55	16,589
2023-04-27	$61.00	$61.00	$60.25	$60.49	$60.49	3,018
2023-04-26	$60.86	$61.00	$60.28	$60.50	$60.50	2,729
2023-04-25	$60.10	$61.07	$59.92	$60.78	$60.78	5,168
2023-04-24	$61.30	$61.30	$61.10	$61.10	$61.10	812
2023-04-21	$61.35	$61.35	$61.35	$61.35	$61.35	614
2023-04-20	$61.30	$61.34	$61.10	$61.10	$61.10	1,309
2023-04-19	$61.80	$61.80	$61.25	$61.25	$61.25	1,934
2023-04-18	$61.20	$61.90	$61.10	$61.56	$61.56	2,728
2023-04-17	$60.98	$61.30	$60.75	$61.20	$61.20	5,389
2023-04-14	$60.76	$60.76	$60.50	$60.60	$60.60	1,695
2023-04-13	$59.65	$60.80	$59.65	$60.79	$60.79	3,526
2023-04-12	$59.50	$61.27	$59.50	$61.00	$61.00	7,084
2023-04-11	$60.20	$60.90	$60.20	$60.80	$60.80	4,008
2023-04-10	$60.80	$60.80	$60.00	$60.33	$60.33	3,126
2023-04-06	$60.01	$60.42	$59.16	$60.10	$60.10	3,941
2023-04-05	$60.17	$60.17	$60.00	$60.00	$60.00	1,114
2023-04-04	$60.48	$61.00	$59.24	$59.24	$59.24	4,339
2023-04-03	$62.00	$62.24	$60.50	$60.50	$60.50	13,615
2023-03-31	$60.83	$62.54	$60.15	$62.50	$62.50	167,762
2023-03-30	$60.40	$60.50	$59.85	$60.00	$60.00	21,196
2023-03-29	$59.07	$61.05	$58.33	$60.44	$60.44	24,142
2023-03-28	$58.20	$59.09	$58.20	$59.09	$59.09	11,424
2023-03-27	$57.37	$58.70	$57.37	$58.64	$58.64	15,783
2023-03-24	$57.32	$58.00	$57.32	$57.74	$57.74	9,021
2023-03-23	$57.19	$58.68	$56.98	$57.66	$57.66	24,831
2023-03-22	$57.20	$57.54	$57.10	$57.37	$57.37	5,023
2023-03-21	$56.06	$58.48	$56.01	$57.61	$57.61	23,786
2023-03-20	$55.02	$56.99	$55.02	$56.45	$56.45	8,908
2023-03-17	$56.82	$56.98	$56.05	$56.74	$56.74	9,256
2023-03-16	$56.01	$57.83	$56.01	$57.60	$57.60	10,923
2023-03-15	$61.60	$61.60	$55.01	$56.20	$56.20	17,100
2023-03-14	$60.86	$62.00	$59.30	$59.30	$59.30	2,554
2023-03-13	$63.69	$63.69	$59.50	$59.51	$59.51	9,484
2023-03-10	$64.40	$66.15	$63.50	$64.00	$64.00	12,803
2023-03-09	$67.00	$67.00	$66.22	$66.22	$66.22	2,620
2023-03-08	$66.75	$67.24	$66.51	$67.24	$67.24	9,261
2023-03-07	$66.51	$67.50	$66.10	$67.35	$67.35	10,197
2023-03-06	$65.78	$67.01	$65.26	$66.37	$66.37	12,157
2023-03-03	$65.52	$65.96	$64.77	$65.00	$65.00	4,820
2023-03-02	$64.60	$65.10	$64.60	$64.80	$64.80	2,441
2023-03-01	$64.00	$65.40	$64.00	$64.73	$63.16	4,436
2023-02-28	$64.85	$65.00	$63.54	$64.93	$63.36	16,416
2023-02-27	$65.50	$65.50	$65.00	$65.00	$63.43	1,561
2023-02-24	$64.98	$65.33	$64.98	$65.00	$63.43	1,774
2023-02-23	$64.75	$66.13	$64.60	$65.63	$64.04	5,261
2023-02-22	$66.25	$66.52	$64.95	$65.50	$63.91	13,909
2023-02-21	$65.80	$67.30	$65.80	$66.32	$64.71	4,516
2023-02-17	$66.75	$66.75	$66.10	$66.15	$66.15	1,844
2023-02-16	$66.40	$66.40	$66.22	$66.25	$66.25	962
2023-02-15	$66.25	$66.50	$65.03	$66.25	$66.25	4,810
2023-02-14	$65.75	$65.80	$65.75	$65.80	$65.80	822
2023-02-13	$66.55	$67.00	$65.59	$65.59	$65.59	3,716
2023-02-10	$66.20	$66.20	$65.00	$65.50	$65.50	2,435
2023-02-09	$66.00	$66.00	$65.55	$65.55	$65.55	1,568
2023-02-08	$65.80	$65.80	$65.80	$65.80	$65.80	879
2023-02-07	$66.51	$66.51	$65.47	$65.60	$65.60	9,628
2023-02-06	$65.88	$65.88	$65.88	$65.88	$65.88	6,883
2023-02-03	$67.25	$67.40	$65.88	$65.88	$65.88	7,157
2023-02-02	$65.20	$67.89	$64.72	$67.15	$67.15	14,316
2023-02-01	$64.50	$65.85	$64.50	$65.28	$65.28	9,593
2023-01-31	$64.74	$65.19	$64.66	$64.72	$64.72	17,533
2023-01-30	$63.96	$65.02	$63.75	$64.50	$64.50	11,373
2023-01-27	$63.10	$63.48	$63.00	$63.35	$63.35	7,246
2023-01-26	$62.84	$63.39	$62.00	$63.39	$63.39	11,161
2023-01-25	$61.10	$62.20	$61.10	$61.77	$61.77	11,087
2023-01-24	$61.00	$61.54	$61.00	$61.02	$61.02	2,331
2023-01-23	$61.48	$61.75	$61.07	$61.42	$61.42	7,263
2023-01-20	$61.00	$61.14	$60.78	$60.98	$60.98	4,757
2023-01-19	$60.50	$61.45	$60.50	$61.00	$61.00	6,754
2023-01-18	$60.50	$61.23	$60.35	$61.10	$61.10	12,386
2023-01-17	$59.51	$60.81	$58.63	$60.50	$60.50	17,761
2023-01-13	$60.76	$61.00	$59.13	$59.74	$59.74	9,510
2023-01-12	$60.22	$60.50	$60.04	$60.04	$60.04	7,970
2023-01-11	$61.00	$61.00	$59.98	$60.45	$60.45	13,061
2023-01-10	$61.05	$61.05	$59.70	$59.90	$59.90	4,792
2023-01-09	$59.34	$60.53	$59.34	$59.66	$59.66	7,830
2023-01-06	$58.38	$59.49	$58.38	$59.35	$59.35	3,698
2023-01-05	$58.35	$59.47	$58.35	$59.11	$59.11	11,611
2023-01-04	$57.75	$58.91	$57.74	$58.43	$58.43	8,322
2023-01-03	$57.72	$57.89	$57.50	$57.88	$57.88	4,685
2022-12-30	$57.00	$57.54	$57.00	$57.54	$57.54	4,940
2022-12-29	$57.25	$57.25	$57.25	$57.25	$57.25	58
2022-12-28	$57.23	$57.25	$57.00	$57.25	$57.25	3,092
2022-12-27	$57.25	$57.50	$57.05	$57.11	$57.11	3,723
2022-12-23	$57.00	$57.05	$57.00	$57.05	$57.05	359,669
2022-12-22	$57.50	$57.52	$57.00	$57.06	$57.06	14,771
2022-12-21	$57.90	$57.90	$57.90	$57.90	$57.90	510
2022-12-20	$57.50	$57.50	$57.50	$57.50	$57.50	355
2022-12-19	$57.50	$57.77	$57.25	$57.50	$57.50	1,733
2022-12-16	$56.96	$57.70	$56.96	$57.50	$57.50	11,214
2022-12-15	$57.18	$57.75	$57.18	$57.25	$57.25	15,897
2022-12-14	$56.74	$57.62	$56.74	$57.62	$57.62	1,239
2022-12-13	$57.45	$57.45	$57.45	$57.45	$57.45	402
2022-12-12	$57.25	$57.25	$56.90	$56.90	$56.90	2,487
2022-12-09	$57.10	$57.10	$57.10	$57.10	$57.10	631
2022-12-08	$57.50	$57.50	$57.50	$57.50	$57.50	453
2022-12-07	$57.95	$58.00	$57.78	$57.90	$57.90	5,203
2022-12-06	$57.25	$57.57	$57.25	$57.57	$57.57	563
2022-12-05	$58.97	$58.97	$57.73	$58.00	$58.00	4,027
2022-12-02	$58.98	$58.98	$58.25	$58.50	$58.50	2,359
2022-12-01	$57.85	$57.99	$57.80	$57.99	$57.99	1,536
2022-11-30	$57.50	$58.15	$57.50	$57.90	$56.62	7,650
2022-11-29	$58.05	$58.05	$57.55	$57.55	$57.55	6,730
2022-11-28	$58.08	$58.08	$58.07	$58.08	$58.08	3,199
2022-11-25	$57.32	$57.56	$57.32	$57.52	$57.52	1,624
2022-11-23	$58.20	$58.30	$57.75	$57.75	$57.75	5,307
2022-11-22	$57.85	$57.85	$57.50	$57.68	$57.68	2,405
2022-11-21	$57.85	$57.85	$57.85	$57.85	$57.85	1,224
2022-11-18	$57.35	$57.35	$57.27	$57.27	$57.27	313
2022-11-17	$57.63	$57.63	$57.21	$57.21	$57.21	599
2022-11-16	$58.10	$58.15	$58.10	$58.15	$58.15	1,262
2022-11-15	$58.00	$58.00	$57.78	$57.88	$57.88	1,172
2022-11-14	$57.50	$58.21	$57.50	$58.08	$58.08	15,424
2022-11-11	$58.03	$58.03	$57.80	$57.80	$57.80	1,010
2022-11-10	$57.80	$58.01	$57.80	$58.00	$58.00	2,860
2022-11-09	$57.14	$57.56	$57.14	$57.55	$57.55	2,510
2022-11-08	$57.01	$58.00	$57.01	$57.56	$57.56	3,068
2022-11-07	$57.20	$57.20	$57.20	$57.20	$57.20	110
2022-11-04	$57.87	$57.87	$57.20	$57.20	$57.20	2,361
2022-11-03	$57.50	$57.50	$57.20	$57.25	$57.25	4,039
2022-11-02	$57.40	$57.40	$57.40	$57.40	$57.40	552
2022-11-01	$57.35	$57.35	$56.52	$56.55	$56.55	1,303
2022-10-31	$57.25	$57.80	$56.90	$57.74	$57.74	4,812
2022-10-28	$57.60	$57.60	$56.25	$57.26	$57.26	915
2022-10-27	$57.30	$57.30	$57.30	$57.30	$57.30	1,772
2022-10-26	$57.71	$57.75	$57.40	$57.75	$57.75	3,315
2022-10-25	$57.90	$57.90	$57.90	$57.90	$57.90	548
2022-10-24	$56.01	$56.25	$56.01	$56.25	$56.25	541
2022-10-21	$55.74	$55.74	$55.74	$55.74	$55.74	483
2022-10-20	$56.98	$56.98	$55.76	$56.21	$56.21	2,041
2022-10-19	$57.20	$57.20	$56.50	$56.50	$56.50	2,056
2022-10-18	$56.40	$56.40	$56.40	$56.40	$56.40	62
2022-10-17	$56.10	$56.40	$56.10	$56.40	$56.40	903
2022-10-14	$56.03	$56.03	$56.03	$56.03	$56.03	231
2022-10-13	$55.90	$56.64	$55.90	$56.64	$56.64	6,510
2022-10-12	$56.21	$56.21	$55.90	$55.90	$55.90	6,623
2022-10-11	$56.20	$56.20	$56.10	$56.10	$56.10	1,665
2022-10-10	$56.49	$56.49	$56.49	$56.49	$56.49	69
2022-10-07	$56.49	$56.49	$56.49	$56.49	$56.49	172
2022-10-06	$56.94	$56.94	$55.80	$56.49	$56.49	2,822
2022-10-05	$56.55	$56.68	$56.30	$56.50	$56.50	2,293
2022-10-04	$56.17	$56.73	$56.15	$56.40	$56.40	3,194
2022-10-03	$55.94	$57.00	$55.20	$55.60	$55.60	8,792
2022-09-30	$54.94	$55.97	$54.50	$55.85	$55.85	22,586
2022-09-29	$55.13	$55.13	$54.80	$54.80	$54.80	867
2022-09-28	$54.10	$55.53	$54.00	$55.00	$55.00	19,980
2022-09-27	$54.50	$54.63	$54.50	$54.63	$54.63	677
2022-09-26	$53.60	$55.00	$53.46	$53.75	$53.75	5,216
2022-09-23	$56.00	$56.45	$54.75	$55.50	$55.50	3,147
2022-09-22	$57.25	$57.25	$57.03	$57.03	$57.03	3,512
2022-09-21	$58.08	$58.08	$58.00	$58.00	$58.00	412
2022-09-20	$57.01	$57.01	$57.01	$57.01	$57.01	127
2022-09-19	$57.05	$57.05	$57.01	$57.01	$57.01	562
2022-09-16	$57.05	$57.05	$57.05	$57.05	$57.05	846
2022-09-15	$57.60	$57.60	$57.60	$57.60	$57.60	827
2022-09-14	$57.60	$57.60	$57.60	$57.60	$57.60	101
2022-09-13	$57.94	$57.94	$57.60	$57.60	$57.60	446
2022-09-12	$58.00	$58.00	$57.56	$57.56	$57.56	1,681
2022-09-09	$58.08	$58.08	$57.72	$57.72	$57.72	719
2022-09-08	$57.25	$58.70	$57.25	$58.70	$58.70	368
2022-09-07	$57.00	$57.00	$57.00	$57.00	$57.00	823
2022-09-06	$57.05	$57.08	$57.05	$57.05	$57.05	2,285
2022-09-02	$57.00	$57.32	$57.00	$57.11	$57.11	1,420
2022-09-01	$57.24	$57.24	$57.24	$57.24	$57.24	455
2022-08-31	$57.76	$58.00	$57.63	$57.63	$56.69	14,704
2022-08-30	$58.02	$58.31	$57.75	$57.95	$57.01	7,699
2022-08-29	$57.95	$57.95	$57.95	$57.95	$57.01	676
2022-08-26	$59.00	$59.00	$59.00	$59.00	$59.00	414
2022-08-25	$57.51	$58.14	$57.08	$58.14	$58.14	2,797
2022-08-24	$57.97	$57.97	$57.97	$57.97	$57.97	354
2022-08-23	$58.55	$58.55	$57.00	$57.97	$57.97	19,644
2022-08-22	$59.00	$59.00	$59.00	$59.00	$59.00	89
2022-08-19	$57.90	$61.52	$57.90	$59.00	$59.00	11,098
2022-08-18	$57.87	$57.87	$57.87	$57.87	$57.87	603
2022-08-17	$58.20	$58.20	$57.74	$57.74	$57.74	2,767
2022-08-16	$58.97	$59.00	$57.76	$58.05	$58.05	3,760
2022-08-15	$57.81	$58.70	$57.81	$57.81	$57.81	4,411
2022-08-12	$57.60	$57.60	$57.60	$57.60	$57.60	119
2022-08-11	$57.60	$57.60	$57.60	$57.60	$57.60	248
2022-08-10	$57.85	$57.85	$57.85	$57.85	$57.85	251
2022-08-09	$57.85	$57.85	$57.85	$57.85	$57.85	295
2022-08-08	$58.00	$58.09	$57.85	$57.85	$57.85	1,214
2022-08-05	$56.40	$57.33	$56.40	$57.21	$57.21	750
2022-08-04	$58.00	$58.00	$58.00	$58.00	$58.00	203
2022-08-03	$58.00	$58.00	$58.00	$58.00	$58.00	205
2022-08-02	$57.10	$58.00	$56.90	$58.00	$58.00	2,212
2022-08-01	$57.00	$57.00	$56.58	$56.58	$56.58	1,656
2022-07-29	$59.08	$59.08	$58.41	$58.41	$58.41	2,133
2022-07-28	$56.50	$56.50	$56.50	$56.50	$56.50	117
2022-07-27	$56.23	$56.23	$56.23	$56.23	$56.23	132
2022-07-26	$56.23	$56.23	$56.23	$56.23	$56.23	405
2022-07-25	$56.44	$56.44	$55.78	$56.01	$56.01	504
2022-07-22	$55.50	$56.11	$55.50	$55.76	$55.76	726
2022-07-21	$55.86	$55.86	$55.86	$55.86	$55.86	191
2022-07-20	$55.30	$56.90	$55.05	$55.86	$55.86	2,060
2022-07-19	$56.21	$56.21	$56.21	$56.21	$56.21	72
2022-07-18	$56.21	$56.21	$56.21	$56.21	$56.21	72
2022-07-15	$56.21	$56.21	$56.21	$56.21	$56.21	417
2022-07-14	$55.91	$56.21	$55.91	$56.21	$56.21	2,411
2022-07-13	$55.80	$55.80	$55.80	$55.80	$55.80	277
2022-07-12	$55.84	$55.96	$55.75	$55.75	$55.75	622
2022-07-11	$56.00	$56.00	$55.25	$55.75	$55.75	4,848
2022-07-08	$56.30	$56.30	$56.30	$56.30	$56.30	134
2022-07-07	$56.30	$56.30	$56.30	$56.30	$56.30	297
2022-07-06	$56.30	$56.30	$56.02	$56.04	$56.04	516
2022-07-05	$56.02	$56.02	$55.95	$56.00	$56.00	657
2022-07-01	$56.85	$56.85	$56.85	$56.85	$56.85	5
2022-06-30	$56.50	$56.95	$56.50	$56.85	$56.85	5,598
2022-06-29	$56.07	$56.41	$56.07	$56.41	$56.41	320
2022-06-28	$55.43	$56.00	$55.43	$56.00	$56.00	3,502
2022-06-27	$56.12	$56.12	$56.12	$56.12	$56.12	281
2022-06-24	$56.00	$56.40	$56.00	$56.00	$56.00	2,055
2022-06-23	$55.45	$55.45	$55.45	$55.45	$55.45	250
2022-06-22	$56.00	$56.00	$56.00	$56.00	$56.00	206
2022-06-21	$55.42	$56.00	$55.26	$56.00	$56.00	806
2022-06-17	$56.24	$56.24	$56.24	$56.24	$56.24	117
2022-06-16	$55.27	$56.05	$55.26	$56.05	$56.05	967
2022-06-15	$55.60	$56.00	$55.50	$55.85	$55.85	1,925
2022-06-14	$55.61	$55.99	$55.25	$55.50	$55.50	2,983
2022-06-13	$55.50	$55.50	$55.50	$55.50	$55.50	685
2022-06-10	$55.40	$55.58	$55.30	$55.50	$55.50	3,262
2022-06-09	$55.81	$56.00	$55.75	$55.75	$55.75	2,667
2022-06-08	$56.89	$56.89	$56.89	$56.89	$56.89	72
2022-06-07	$55.95	$56.89	$55.95	$56.89	$56.89	3,070
2022-06-06	$54.99	$55.96	$54.99	$55.96	$55.96	609
2022-06-03	$56.35	$56.35	$55.00	$55.50	$55.50	1,620
2022-06-02	$56.49	$56.52	$56.49	$56.52	$56.52	510
2022-06-01	$57.00	$57.00	$56.75	$56.95	$56.29	8,042
2022-05-31	$57.07	$58.00	$57.07	$57.70	$57.03	13,019
2022-05-27	$57.00	$57.50	$57.00	$57.48	$56.82	4,423
2022-05-26	$57.50	$57.50	$56.30	$57.00	$56.34	3,265
2022-05-25	$57.00	$57.40	$57.00	$57.40	$56.74	312
2022-05-24	$57.00	$57.00	$57.00	$57.00	$56.34	670
2022-05-23	$56.20	$57.10	$56.20	$57.01	$56.35	1,797
2022-05-20	$55.92	$57.17	$55.92	$56.88	$56.22	1,384
2022-05-19	$56.28	$57.20	$55.45	$56.30	$55.65	6,007
2022-05-18	$56.75	$56.75	$56.34	$56.39	$55.73	2,356
2022-05-17	$56.98	$56.98	$56.98	$56.98	$56.32	388
2022-05-16	$56.98	$56.98	$56.98	$56.98	$56.32	575
2022-05-13	$57.18	$57.36	$56.98	$56.98	$56.32	1,216
2022-05-12	$57.44	$57.44	$57.03	$57.03	$56.37	459
2022-05-11	$57.50	$57.68	$57.50	$57.50	$56.84	1,337
2022-05-10	$57.40	$57.40	$57.35	$57.35	$56.69	897
2022-05-09	$57.38	$57.40	$57.25	$57.40	$56.74	997
2022-05-06	$57.32	$57.74	$57.32	$57.70	$57.03	1,476
2022-05-05	$58.05	$58.10	$57.00	$57.77	$57.10	6,251
2022-05-04	$57.89	$58.50	$57.10	$58.50	$57.82	3,003
2022-05-03	$58.13	$58.98	$58.13	$58.98	$58.30	1,380
2022-05-02	$58.99	$58.99	$57.40	$58.00	$57.33	2,324
2022-04-29	$57.76	$59.00	$57.76	$59.00	$58.32	9,054
2022-04-28	$58.75	$58.75	$58.17	$58.25	$57.58	4,839
2022-04-27	$58.50	$58.61	$58.35	$58.35	$57.68	1,440
2022-04-26	$58.51	$58.51	$58.00	$58.01	$57.34	2,020
2022-04-25	$59.75	$59.75	$59.75	$59.75	$59.06	383
2022-04-22	$59.75	$59.75	$59.75	$59.75	$59.06	431
2022-04-21	$59.20	$59.75	$59.20	$59.75	$59.06	2,882
2022-04-20	$59.85	$59.97	$59.75	$59.97	$59.28	1,177
2022-04-19	$59.60	$60.31	$59.60	$60.31	$59.61	840
2022-04-18	$60.96	$62.40	$60.96	$61.77	$61.06	2,768
2022-04-14	$61.90	$61.90	$60.50	$60.98	$60.28	2,010
2022-04-13	$60.72	$60.72	$60.72	$60.72	$60.02	315
2022-04-12	$60.01	$60.50	$59.50	$60.50	$59.80	3,651
2022-04-11	$61.00	$61.00	$60.49	$60.76	$60.06	1,394
2022-04-08	$61.35	$61.35	$61.35	$61.35	$60.64	174
2022-04-07	$59.95	$61.35	$59.95	$61.35	$60.64	1,117
2022-04-06	$59.00	$59.25	$59.00	$59.25	$58.57	863
2022-04-05	$59.50	$60.28	$59.50	$59.50	$58.81	803
2022-04-04	$59.50	$59.89	$59.50	$59.83	$59.14	1,291
2022-04-01	$59.51	$59.51	$59.44	$59.44	$58.75	589
2022-03-31	$59.50	$60.28	$59.50	$59.55	$58.86	1,147
2022-03-30	$59.00	$59.00	$59.00	$59.00	$58.32	115
2022-03-29	$57.84	$59.64	$57.84	$59.64	$58.95	4,141
2022-03-28	$57.26	$57.38	$56.01	$57.00	$56.34	4,669
2022-03-25	$57.18	$57.30	$57.01	$57.25	$56.59	1,062
2022-03-24	$60.01	$60.01	$57.15	$58.42	$57.75	1,857
2022-03-23	$58.05	$58.05	$57.75	$57.98	$57.31	337
2022-03-22	$56.99	$56.99	$56.99	$56.99	$56.33	22
2022-03-21	$56.00	$56.99	$56.00	$56.99	$56.33	1,615
2022-03-18	$56.94	$56.94	$56.94	$56.94	$56.28	155
2022-03-17	$56.72	$57.00	$56.72	$56.94	$56.28	3,296
2022-03-16	$55.00	$55.00	$54.80	$54.91	$54.27	5,170
2022-03-15	$55.05	$55.05	$53.66	$54.65	$54.02	9,880
2022-03-14	$55.50	$55.99	$55.05	$55.05	$54.41	7,248
2022-03-11	$56.30	$56.37	$56.30	$56.30	$55.65	6,610
2022-03-10	$56.20	$56.35	$56.20	$56.20	$55.55	2,746
2022-03-09	$56.10	$56.45	$54.45	$56.15	$55.50	6,477
2022-03-08	$55.30	$56.40	$55.30	$55.80	$55.16	4,558
2022-03-07	$55.77	$55.77	$54.05	$55.50	$54.86	5,679
2022-03-04	$56.51	$56.51	$56.51	$56.51	$55.86	186
2022-03-03	$57.10	$57.55	$56.38	$56.51	$55.86	3,241
2022-03-02	$57.10	$57.51	$57.10	$57.51	$56.37	1,014
2022-03-01	$56.70	$57.50	$56.70	$57.30	$56.16	1,450
2022-02-28	$57.86	$57.86	$57.50	$57.68	$56.54	6,190
2022-02-25	$56.75	$56.75	$56.75	$56.75	$55.62	620
2022-02-24	$54.85	$56.40	$54.50	$56.40	$55.28	2,932
2022-02-23	$56.50	$56.50	$56.50	$56.50	$55.38	2,703
2022-02-22	$56.75	$56.75	$56.50	$56.75	$55.62	1,891
2022-02-18	$56.69	$56.69	$56.25	$56.25	$55.13	494
2022-02-17	$57.00	$57.00	$56.01	$56.80	$55.67	5,712
2022-02-16	$57.30	$57.90	$55.00	$57.20	$56.07	5,949
2022-02-15	$57.77	$57.77	$57.74	$57.74	$56.59	1,273
2022-02-14	$57.75	$58.00	$57.70	$57.70	$56.56	2,049
2022-02-11	$58.40	$58.40	$57.65	$57.65	$56.50	12,415
2022-02-10	$58.15	$58.47	$58.00	$58.27	$57.11	8,925
2022-02-09	$57.34	$58.00	$57.34	$57.75	$56.60	9,357
2022-02-08	$58.15	$58.30	$57.05	$57.05	$55.92	2,957
2022-02-07	$56.80	$58.49	$56.80	$58.30	$57.14	6,010
2022-02-04	$56.60	$58.73	$56.60	$57.80	$56.65	7,910
2022-02-03	$57.00	$57.25	$57.00	$57.25	$56.11	1,384
2022-02-02	$58.25	$58.25	$57.59	$57.60	$56.45	2,126
2022-02-01	$58.10	$59.99	$57.00	$58.50	$57.34	7,878
2022-01-31	$56.15	$58.99	$55.42	$58.40	$57.24	15,819
2022-01-28	$56.25	$57.00	$55.00	$55.98	$54.87	4,864
2022-01-27	$57.83	$57.83	$57.10	$57.50	$56.36	2,226
2022-01-26	$58.75	$59.04	$57.83	$57.83	$56.68	3,627
2022-01-25	$57.75	$58.75	$57.75	$58.50	$57.34	749
2022-01-24	$58.25	$59.00	$58.25	$58.68	$57.52	1,552
2022-01-21	$58.95	$59.45	$58.95	$59.36	$58.18	4,534
2022-01-20	$58.37	$59.28	$58.37	$59.00	$57.83	1,748
2022-01-19	$59.12	$59.12	$59.12	$59.12	$57.95	27
2022-01-18	$59.25	$59.25	$59.00	$59.12	$57.95	1,962
2022-01-14	$59.05	$59.34	$59.05	$59.34	$58.17	738
2022-01-13	$59.59	$59.59	$59.50	$59.50	$58.32	1,342
2022-01-12	$59.50	$59.50	$59.50	$59.50	$58.32	322
2022-01-11	$59.17	$59.87	$59.17	$59.87	$58.68	1,328
2022-01-10	$59.06	$59.45	$59.06	$59.45	$58.27	1,291
2022-01-07	$59.90	$59.90	$59.00	$59.40	$58.22	1,954
2022-01-06	$59.05	$59.21	$59.00	$59.21	$58.04	1,990
2022-01-05	$59.35	$59.35	$59.01	$59.01	$57.84	1,894
2022-01-04	$59.88	$60.00	$59.88	$59.99	$58.80	2,350
2022-01-03	$59.12	$60.28	$58.24	$60.00	$58.81	11,186
2021-12-31	$59.00	$59.50	$58.00	$58.50	$57.34	20,636
2021-12-30	$59.00	$59.25	$59.00	$59.16	$57.98	1,792
2021-12-29	$59.73	$59.73	$58.90	$58.90	$57.73	682
2021-12-28	$59.00	$59.25	$59.00	$59.25	$58.07	431
2021-12-27	$59.62	$59.62	$59.00	$59.00	$57.83	5,958
2021-12-23	$59.52	$59.85	$59.52	$59.85	$58.66	876
2021-12-22	$59.77	$59.77	$59.77	$59.77	$58.58	442
2021-12-21	$59.64	$59.78	$59.64	$59.78	$58.59	816
2021-12-20	$58.01	$59.01	$58.01	$59.01	$57.84	1,341
2021-12-17	$59.60	$59.60	$59.50	$59.50	$58.32	425
2021-12-16	$58.58	$58.91	$58.58	$58.77	$57.60	1,427
2021-12-15	$58.49	$58.49	$58.49	$58.49	$57.33	271
2021-12-14	$58.46	$58.49	$58.17	$58.49	$57.33	1,322
2021-12-13	$58.16	$58.16	$57.85	$58.00	$56.85	1,486
2021-12-10	$59.75	$59.75	$59.75	$59.75	$58.56	34
2021-12-09	$59.75	$59.75	$59.75	$59.75	$58.56	85
2021-12-08	$59.75	$59.75	$59.75	$59.75	$58.56	233
2021-12-07	$59.00	$59.00	$58.69	$58.75	$57.58	1,580
2021-12-06	$59.15	$60.38	$56.54	$58.52	$57.36	7,834
2021-12-03	$60.27	$60.27	$60.27	$60.27	$59.07	9
2021-12-02	$60.27	$60.27	$60.27	$60.27	$59.07	34
2021-12-01	$60.27	$60.27	$58.83	$60.27	$58.63	5,486
2021-11-30	$60.40	$60.51	$60.00	$60.28	$58.64	5,206
2021-11-29	$60.72	$60.72	$60.72	$60.72	$59.07	322
2021-11-26	$60.05	$60.05	$60.00	$60.00	$58.36	354
2021-11-24	$60.30	$60.66	$60.25	$60.66	$59.01	1,160
2021-11-23	$60.00	$60.00	$60.00	$60.00	$58.36	1,249
2021-11-22	$60.00	$60.00	$60.00	$60.00	$58.36	822
2021-11-19	$60.00	$60.44	$59.40	$59.65	$58.02	3,147
2021-11-18	$60.26	$60.26	$60.00	$60.05	$58.41	1,319
2021-11-17	$60.25	$60.25	$59.03	$59.03	$57.42	1,260
2021-11-16	$60.25	$60.30	$60.00	$60.30	$58.66	684
2021-11-15	$60.15	$60.15	$60.15	$60.15	$58.51	466
2021-11-12	$60.25	$60.75	$60.00	$60.68	$59.03	3,785
2021-11-11	$60.21	$61.00	$60.21	$61.00	$59.34	1,240
2021-11-10	$62.28	$62.28	$62.28	$62.28	$60.58	567
2021-11-09	$62.29	$62.29	$62.09	$62.28	$60.58	480
2021-11-08	$62.03	$62.47	$62.00	$62.47	$60.77	1,133
2021-11-05	$62.05	$62.73	$62.05	$62.73	$61.02	1,884
2021-11-04	$62.91	$62.95	$62.87	$62.87	$61.16	2,770
2021-11-03	$62.98	$62.98	$62.98	$62.98	$61.26	570
2021-11-02	$62.98	$63.02	$62.60	$62.98	$61.26	1,656
2021-11-01	$61.80	$64.20	$61.50	$63.78	$62.04	9,012
2021-10-29	$61.53	$62.07	$61.50	$61.75	$60.07	7,683
2021-10-28	$62.09	$62.09	$62.09	$62.09	$60.40	439
2021-10-27	$61.66	$63.00	$61.50	$62.09	$60.40	9,728
2021-10-26	$61.67	$61.67	$61.67	$61.67	$59.99	260
2021-10-25	$61.67	$61.67	$61.67	$61.67	$59.99	30
2021-10-22	$60.28	$61.67	$60.01	$61.67	$59.99	2,405
2021-10-21	$62.00	$62.00	$61.48	$61.48	$59.80	2,243
2021-10-20	$60.45	$62.50	$60.45	$62.50	$60.80	2,514
2021-10-19	$60.20	$60.35	$60.20	$60.26	$58.62	1,020
2021-10-18	$60.55	$60.55	$60.37	$60.44	$58.80	804
2021-10-15	$60.23	$60.45	$60.23	$60.45	$58.80	774
2021-10-14	$60.00	$60.45	$60.00	$60.45	$58.80	1,795
2021-10-13	$60.00	$60.46	$60.00	$60.45	$58.80	2,014
2021-10-12	$60.47	$60.47	$60.25	$60.25	$58.61	1,002
2021-10-11	$60.88	$60.88	$59.10	$60.00	$58.36	4,423
2021-10-08	$61.09	$61.09	$61.09	$61.09	$59.43	473
2021-10-07	$61.32	$61.35	$61.15	$61.15	$59.48	1,165
2021-10-06	$61.50	$61.50	$61.50	$61.50	$59.82	76
2021-10-05	$61.13	$61.50	$61.13	$61.50	$59.82	1,786
2021-10-04	$61.44	$61.44	$61.14	$61.14	$59.47	972
2021-10-01	$61.68	$61.68	$61.68	$61.68	$60.00	505
2021-09-30	$61.52	$61.68	$61.50	$61.68	$60.00	4,925
2021-09-29	$60.50	$61.68	$59.50	$61.68	$60.00	2,767
2021-09-28	$61.35	$61.50	$59.28	$60.50	$58.85	7,458
2021-09-27	$61.80	$61.80	$61.35	$61.35	$59.68	3,968
2021-09-24	$61.63	$61.63	$61.58	$61.58	$59.90	372
2021-09-23	$61.88	$61.88	$61.55	$61.65	$59.97	4,625
2021-09-22	$61.50	$62.80	$61.50	$61.87	$60.18	5,160
2021-09-21	$61.31	$61.65	$61.31	$61.53	$59.86	1,923
2021-09-20	$61.25	$61.25	$61.25	$61.25	$59.58	412
2021-09-17	$61.67	$61.67	$61.67	$61.67	$59.99	386
2021-09-16	$61.39	$61.55	$61.39	$61.55	$59.87	1,149
2021-09-15	$61.25	$61.25	$61.25	$61.25	$59.58	263
2021-09-14	$61.25	$61.59	$61.25	$61.59	$59.91	754
2021-09-13	$61.75	$61.75	$61.75	$61.75	$60.07	499
2021-09-10	$61.80	$61.80	$61.25	$61.25	$59.58	1,890
2021-09-09	$61.88	$61.88	$61.88	$61.88	$60.19	58
2021-09-08	$61.88	$61.88	$61.88	$61.88	$60.19	57
2021-09-07	$61.88	$61.88	$61.88	$61.88	$60.19	9
2021-09-03	$61.88	$61.88	$61.88	$61.88	$60.19	213
2021-09-02	$61.23	$61.88	$61.23	$61.38	$59.71	1,628
2021-09-01	$61.84	$61.84	$61.84	$61.84	$59.70	846
2021-08-31	$61.03	$61.80	$61.00	$61.80	$59.66	1,867
2021-08-30	$61.84	$61.84	$61.84	$61.84	$59.70	634
2021-08-27	$61.00	$61.00	$61.00	$61.00	$58.89	529
2021-08-26	$61.04	$61.05	$61.00	$61.00	$58.89	963
2021-08-25	$61.36	$61.36	$61.36	$61.36	$59.24	469
2021-08-24	$60.50	$61.36	$60.50	$61.36	$59.24	1,034
2021-08-23	$61.38	$61.50	$61.03	$61.05	$58.94	997
2021-08-20	$61.75	$61.88	$61.05	$61.87	$59.73	3,817
2021-08-19	$60.80	$61.00	$60.50	$60.51	$58.42	951
2021-08-18	$59.77	$61.15	$59.77	$61.15	$59.04	698
2021-08-17	$61.47	$61.47	$59.66	$61.25	$59.13	10,533
2021-08-16	$61.80	$61.80	$61.48	$61.75	$59.62	1,625
2021-08-13	$61.25	$61.70	$61.25	$61.70	$59.57	1,033
2021-08-12	$61.50	$61.50	$61.27	$61.46	$59.34	1,441
2021-08-11	$61.38	$61.38	$61.38	$61.38	$59.26	25
2021-08-10	$61.28	$61.50	$61.28	$61.38	$59.26	1,550
2021-08-09	$61.88	$61.88	$61.88	$61.88	$59.74	703
2021-08-06	$61.50	$61.88	$61.49	$61.88	$59.74	1,612
2021-08-05	$61.75	$61.75	$61.00	$61.10	$58.99	9,506
2021-08-04	$61.86	$61.88	$61.00	$61.20	$59.08	5,450
2021-08-03	$61.88	$61.88	$61.25	$61.45	$59.33	1,234
2021-08-02	$61.40	$61.40	$61.40	$61.40	$59.28	823
2021-07-30	$61.85	$61.88	$61.00	$61.15	$59.04	22,575
2021-07-29	$61.47	$61.53	$60.90	$61.50	$59.37	1,136
2021-07-28	$60.60	$61.22	$60.55	$61.06	$58.95	3,494
2021-07-27	$60.60	$60.63	$60.60	$60.63	$58.53	348
2021-07-26	$61.67	$61.67	$61.67	$61.67	$59.54	538
2021-07-23	$61.28	$62.05	$61.28	$62.05	$59.91	478
2021-07-22	$62.51	$62.51	$62.51	$62.51	$60.35	0
2021-07-21	$61.10	$62.51	$61.10	$62.51	$60.35	1,877
2021-07-20	$61.00	$61.14	$61.00	$61.14	$59.03	297
2021-07-19	$60.54	$61.00	$60.54	$61.00	$58.89	918
2021-07-16	$60.77	$61.00	$60.75	$61.00	$58.89	2,749
2021-07-15	$60.59	$60.59	$60.59	$60.59	$58.50	208
2021-07-14	$60.65	$60.65	$60.50	$60.50	$58.41	1,273
2021-07-13	$60.52	$60.55	$60.50	$60.50	$58.41	1,292
2021-07-12	$60.50	$60.53	$60.50	$60.53	$58.44	689
2021-07-09	$60.50	$60.75	$60.00	$60.45	$58.36	1,063
2021-07-08	$60.50	$60.50	$60.50	$60.50	$58.41	354
2021-07-07	$59.60	$59.98	$59.52	$59.98	$57.91	1,937
2021-07-06	$59.75	$60.50	$59.75	$60.30	$58.22	2,242
2021-07-02	$60.00	$60.29	$59.94	$60.29	$58.21	678
2021-07-01	$60.51	$60.51	$60.51	$60.51	$58.42	911
2021-06-30	$61.00	$61.15	$61.00	$61.15	$59.04	17,374
2021-06-29	$61.38	$62.00	$60.50	$61.12	$59.01	15,188
2021-06-28	$61.00	$61.75	$60.72	$61.50	$59.37	1,629
2021-06-25	$58.50	$59.50	$58.50	$59.50	$57.44	416
2021-06-24	$59.60	$59.60	$59.60	$59.60	$57.54	171
2021-06-23	$59.60	$59.60	$59.60	$59.60	$57.54	448
2021-06-22	$58.95	$59.10	$58.90	$59.10	$57.06	1,539
2021-06-21	$58.55	$58.55	$58.55	$58.55	$56.53	204
2021-06-18	$59.08	$59.08	$59.00	$59.00	$56.96	564
2021-06-17	$58.50	$58.50	$58.50	$58.50	$56.48	10
2021-06-16	$58.25	$58.50	$58.03	$58.50	$56.48	844
2021-06-15	$58.28	$59.00	$57.74	$58.75	$56.72	1,616
2021-06-14	$58.14	$60.28	$58.14	$60.28	$58.20	1,649
2021-06-11	$59.11	$59.11	$59.11	$59.11	$57.07	389
2021-06-10	$59.00	$59.00	$59.00	$59.00	$56.96	80
2021-06-09	$58.61	$59.00	$57.50	$59.00	$56.96	2,552
2021-06-08	$58.79	$58.79	$58.06	$58.45	$56.43	2,292
2021-06-07	$59.17	$59.17	$59.17	$59.17	$57.12	99
2021-06-04	$59.07	$59.18	$59.07	$59.17	$57.12	766
2021-06-03	$59.10	$59.36	$59.03	$59.36	$57.31	791
2021-06-02	$59.52	$59.52	$59.05	$59.50	$56.98	1,346
2021-06-01	$59.69	$59.70	$59.47	$59.47	$56.95	1,934
2021-05-28	$59.15	$59.64	$59.00	$59.50	$56.98	34,806
2021-05-27	$59.41	$59.41	$59.30	$59.30	$56.79	904
2021-05-26	$59.25	$59.25	$59.25	$59.25	$56.74	4,642
2021-05-25	$58.90	$59.25	$58.90	$59.25	$56.74	3,393
2021-05-24	$59.64	$59.64	$59.00	$59.25	$56.74	3,436
2021-05-21	$58.75	$59.00	$58.75	$59.00	$56.50	693
2021-05-20	$58.55	$59.00	$58.55	$59.00	$56.50	952
2021-05-19	$59.06	$59.06	$58.55	$58.93	$56.43	7,485
2021-05-18	$59.04	$59.29	$59.04	$59.29	$56.78	625
2021-05-17	$60.00	$60.00	$60.00	$60.00	$57.46	0
2021-05-14	$59.00	$60.25	$59.00	$60.00	$57.46	7,255
2021-05-13	$59.00	$59.00	$59.00	$59.00	$56.50	939
2021-05-12	$59.00	$59.05	$59.00	$59.00	$56.50	2,888
2021-05-11	$59.04	$59.04	$59.00	$59.00	$56.50	823
2021-05-10	$59.25	$59.25	$59.00	$59.00	$56.50	3,138
2021-05-07	$59.11	$59.27	$59.00	$59.27	$56.76	2,163
2021-05-06	$57.60	$58.85	$57.60	$58.85	$56.35	3,141
2021-05-05	$58.93	$58.93	$58.93	$58.93	$56.43	261
2021-05-04	$58.02	$59.35	$58.02	$59.35	$56.84	885
2021-05-03	$58.83	$59.00	$58.35	$58.35	$55.88	2,525
2021-04-30	$59.27	$59.50	$57.13	$57.13	$54.71	15,691
2021-04-29	$59.77	$59.77	$59.77	$59.77	$57.23	246
2021-04-28	$58.50	$59.95	$58.50	$59.77	$57.23	3,195
2021-04-27	$58.19	$58.25	$57.88	$58.00	$55.54	5,093
2021-04-26	$57.88	$57.88	$57.88	$57.88	$55.43	198
2021-04-23	$56.96	$57.93	$56.96	$57.93	$55.48	3,506
2021-04-22	$56.17	$57.21	$56.10	$56.75	$54.35	1,182
2021-04-21	$57.32	$57.32	$57.32	$57.32	$54.89	173
2021-04-20	$56.30	$56.30	$56.30	$56.30	$53.92	108
2021-04-19	$57.36	$57.36	$57.36	$57.36	$54.93	79
2021-04-16	$57.36	$57.36	$57.36	$57.36	$54.93	798
2021-04-15	$57.49	$57.49	$55.83	$57.39	$54.96	2,257
2021-04-14	$57.50	$57.50	$56.50	$57.50	$55.06	1,816
2021-04-13	$57.25	$57.25	$57.25	$57.25	$54.83	347
2021-04-12	$50.90	$57.25	$50.90	$57.25	$54.83	1,094
2021-04-09	$56.94	$56.99	$56.94	$56.99	$54.58	638
2021-04-08	$56.17	$56.99	$56.17	$56.99	$54.58	1,020
2021-04-07	$56.27	$56.99	$56.24	$56.99	$54.58	1,301
2021-04-06	$55.92	$56.73	$55.92	$56.73	$54.33	1,730
2021-04-05	$55.73	$56.15	$55.72	$56.09	$53.71	4,086
2021-04-01	$55.50	$55.50	$55.50	$55.50	$53.15	1,015
2021-03-31	$55.27	$56.00	$53.60	$55.25	$52.91	64,862
2021-03-30	$55.49	$55.49	$55.49	$55.49	$53.14	302
2021-03-29	$55.20	$55.20	$55.20	$55.20	$52.86	358
2021-03-26	$54.55	$55.49	$54.55	$55.49	$53.14	497
2021-03-25	$55.25	$55.25	$55.25	$55.25	$52.91	300
2021-03-24	$55.45	$55.55	$55.03	$55.03	$52.69	1,222
2021-03-23	$54.64	$55.39	$54.64	$55.39	$53.04	3,159
2021-03-22	$54.68	$55.45	$54.11	$55.45	$53.10	3,776
2021-03-19	$54.55	$55.00	$54.00	$55.00	$52.67	1,283
2021-03-18	$55.18	$55.18	$54.52	$55.00	$52.67	1,356
2021-03-17	$54.62	$55.87	$54.62	$55.82	$53.46	725
2021-03-16	$54.96	$55.25	$54.51	$55.18	$52.84	2,109
2021-03-15	$55.10	$55.10	$55.10	$55.10	$52.77	528
2021-03-12	$55.21	$55.25	$54.10	$54.86	$52.54	1,840
2021-03-11	$56.00	$56.00	$54.00	$55.20	$52.86	3,151
2021-03-10	$54.35	$55.89	$54.35	$55.89	$53.52	1,503
2021-03-09	$55.89	$55.89	$55.05	$55.14	$52.81	1,712
2021-03-08	$55.75	$55.75	$55.75	$55.75	$53.39	30
2021-03-05	$54.68	$55.75	$54.56	$55.75	$53.39	1,242
2021-03-04	$54.50	$54.50	$54.50	$54.50	$52.19	336
2021-03-03	$54.50	$54.50	$54.50	$54.50	$51.74	764
2021-03-02	$54.50	$54.50	$54.50	$54.50	$51.74	211
2021-03-01	$54.35	$54.40	$54.24	$54.24	$51.49	807
2021-02-26	$55.19	$55.55	$54.71	$55.22	$52.42	8,122
2021-02-25	$55.24	$55.39	$54.40	$55.39	$52.58	8,075
2021-02-24	$53.67	$55.87	$53.67	$55.87	$53.04	3,389
2021-02-23	$53.00	$55.00	$49.82	$55.00	$52.21	6,288
2021-02-22	$54.15	$54.23	$54.15	$54.23	$51.48	1,745
2021-02-19	$55.73	$55.74	$55.00	$55.00	$52.21	2,967
2021-02-18	$53.05	$54.50	$52.27	$54.50	$51.74	3,741
2021-02-17	$52.50	$54.38	$52.50	$54.38	$51.62	2,771
2021-02-16	$54.02	$55.21	$53.51	$54.00	$51.26	5,395
2021-02-12	$55.51	$55.51	$54.91	$54.91	$52.13	1,978
2021-02-11	$54.00	$55.73	$53.95	$55.73	$52.90	18,707
2021-02-10	$53.31	$55.24	$53.31	$55.23	$52.42	2,148
2021-02-09	$55.50	$55.50	$55.30	$55.30	$52.50	405
2021-02-08	$55.32	$55.32	$55.32	$55.32	$52.51	509
2021-02-05	$54.01	$55.50	$54.01	$54.50	$51.74	6,765
2021-02-04	$55.49	$56.73	$55.02	$56.73	$53.85	858
2021-02-03	$54.16	$55.04	$54.16	$54.53	$51.76	6,572
2021-02-02	$53.88	$59.00	$53.88	$56.48	$53.62	10,837
2021-02-01	$53.88	$53.88	$53.88	$53.88	$51.15	172
2021-01-29	$53.18	$53.88	$52.08	$53.88	$51.15	22,255
2021-01-28	$52.39	$52.50	$51.75	$51.75	$49.13	4,229
2021-01-27	$52.50	$52.50	$50.08	$50.08	$47.54	3,818
2021-01-26	$52.39	$53.11	$52.39	$52.75	$50.08	723
2021-01-25	$52.99	$53.01	$52.72	$52.72	$50.05	504
2021-01-22	$53.42	$53.48	$52.05	$53.44	$50.73	1,859
2021-01-21	$52.50	$53.44	$52.30	$53.44	$50.73	5,888
2021-01-20	$52.44	$52.44	$52.44	$52.44	$49.78	508
2021-01-19	$51.91	$53.45	$50.67	$52.44	$49.78	2,507
2021-01-15	$54.00	$54.00	$54.00	$54.00	$51.26	482
2021-01-14	$51.82	$53.11	$51.82	$53.02	$50.33	3,985
2021-01-13	$50.90	$52.63	$50.90	$52.63	$49.96	1,720
2021-01-12	$51.51	$51.64	$50.00	$50.01	$47.47	14,535
2021-01-11	$52.33	$53.50	$51.27	$51.27	$48.67	7,028
2021-01-08	$53.95	$54.01	$52.35	$54.01	$51.27	801
2021-01-07	$54.64	$55.99	$54.52	$54.53	$51.76	4,191
2021-01-06	$55.70	$55.70	$54.00	$54.91	$52.13	8,140
2021-01-05	$55.95	$55.95	$55.95	$55.95	$53.11	134
2021-01-04	$52.48	$54.18	$52.48	$54.18	$51.43	1,109
2020-12-31	$52.00	$54.22	$52.00	$53.00	$50.31	5,557
2020-12-30	$51.68	$52.20	$51.50	$52.12	$49.48	5,194
2020-12-29	$51.70	$52.59	$51.70	$52.40	$49.74	1,143
2020-12-28	$51.45	$51.74	$51.45	$51.65	$49.03	1,132
2020-12-24	$51.80	$51.80	$51.10	$51.80	$49.17	1,082
2020-12-23	$53.00	$53.00	$52.12	$52.40	$49.74	2,510
2020-12-22	$52.55	$53.01	$51.35	$51.35	$48.75	828
2020-12-21	$52.50	$52.50	$52.50	$52.50	$49.84	201
2020-12-18	$51.97	$52.50	$51.50	$52.50	$49.84	4,678
2020-12-17	$50.30	$52.00	$50.25	$52.00	$49.36	4,695
2020-12-16	$48.74	$50.18	$48.57	$50.18	$47.64	2,387
2020-12-15	$49.80	$49.80	$49.26	$49.45	$46.94	876
2020-12-14	$49.21	$49.21	$49.21	$49.21	$46.71	45
2020-12-11	$49.21	$49.21	$49.21	$49.21	$46.71	274
2020-12-10	$49.20	$49.24	$48.05	$49.00	$46.52	11,861
2020-12-09	$47.73	$48.60	$47.73	$48.50	$46.04	3,978
2020-12-08	$47.90	$48.25	$46.95	$48.01	$45.58	21,565
2020-12-07	$47.96	$48.99	$46.50	$47.13	$44.74	16,356
2020-12-04	$46.99	$47.11	$46.84	$46.92	$44.54	1,976
2020-12-03	$46.50	$48.25	$46.11	$46.95	$44.57	36,659
2020-12-02	$47.89	$47.89	$46.85	$47.00	$44.16	1,201
2020-12-01	$46.45	$46.54	$45.48	$46.50	$43.69	11,288
2020-11-30	$45.43	$47.86	$45.43	$46.99	$44.15	14,622
2020-11-27	$45.83	$45.83	$45.83	$45.83	$43.06	717
2020-11-25	$46.53	$46.75	$45.32	$45.87	$43.09	2,074
2020-11-24	$45.94	$47.62	$45.22	$45.23	$42.49	13,853
2020-11-23	$44.85	$46.13	$44.38	$45.97	$43.19	1,746
2020-11-20	$44.90	$45.15	$44.90	$45.10	$42.37	1,470
2020-11-19	$44.84	$45.09	$44.81	$45.09	$42.36	3,562
2020-11-18	$44.00	$45.13	$44.00	$45.05	$42.32	2,922
2020-11-17	$45.08	$45.20	$45.08	$45.18	$42.45	7,937
2020-11-16	$45.10	$45.25	$44.87	$45.15	$42.42	3,793
2020-11-13	$45.25	$45.25	$44.93	$45.00	$42.28	8,615
2020-11-12	$45.06	$45.15	$44.95	$45.15	$42.42	2,086
2020-11-11	$44.80	$45.11	$44.80	$44.84	$42.13	1,270
2020-11-10	$45.24	$45.32	$45.24	$45.29	$42.55	956
2020-11-09	$45.55	$47.52	$45.21	$45.40	$42.65	33,857
2020-11-06	$44.77	$45.01	$44.77	$44.97	$42.25	2,185
2020-11-05	$45.07	$45.07	$45.07	$45.07	$42.35	1,924
2020-11-04	$45.10	$45.23	$44.95	$44.95	$42.23	4,913
2020-11-03	$44.95	$45.40	$44.90	$44.95	$42.23	16,031
2020-11-02	$45.25	$45.25	$44.92	$44.92	$42.20	6,318
2020-10-30	$44.91	$45.96	$44.85	$45.68	$42.92	30,550
2020-10-29	$44.60	$44.80	$44.60	$44.80	$42.09	37,065
2020-10-28	$44.40	$44.75	$44.40	$44.60	$41.90	22,356
2020-10-27	$44.36	$44.70	$44.36	$44.60	$41.90	63,396
2020-10-26	$42.00	$45.35	$42.00	$44.30	$41.62	48,749
2020-10-23	$37.93	$37.93	$36.93	$37.00	$34.76	4,339
2020-10-22	$34.50	$36.15	$34.50	$36.00	$33.82	15,068
2020-10-21	$34.22	$34.50	$33.31	$34.50	$32.41	4,333
2020-10-20	$34.91	$34.91	$34.78	$34.89	$32.78	13,983
2020-10-19	$34.85	$34.91	$33.15	$34.79	$32.68	15,942
2020-10-16	$34.97	$34.97	$34.97	$34.97	$32.85	74
2020-10-15	$34.87	$34.97	$34.87	$34.97	$32.85	1,111
2020-10-14	$34.02	$34.89	$34.02	$34.89	$32.78	831
2020-10-13	$34.92	$34.97	$34.92	$34.92	$32.81	432
2020-10-12	$34.97	$34.97	$34.65	$34.97	$32.85	1,536
2020-10-09	$34.83	$34.83	$34.66	$34.66	$32.56	471
2020-10-08	$34.98	$34.98	$34.98	$34.98	$32.86	1,180
2020-10-07	$34.96	$34.98	$34.96	$34.98	$32.86	1,090
2020-10-06	$33.65	$35.00	$33.65	$35.00	$32.88	5,896
2020-10-05	$33.70	$33.70	$33.67	$33.69	$31.65	1,946
2020-10-02	$33.57	$33.58	$33.57	$33.58	$31.55	966
2020-10-01	$33.05	$33.70	$33.01	$33.70	$31.66	2,737
2020-09-30	$32.87	$33.70	$32.35	$33.15	$31.14	3,495
2020-09-29	$32.37	$33.70	$32.00	$33.36	$31.34	9,988
2020-09-28	$32.32	$33.70	$32.30	$33.05	$31.05	2,884
2020-09-25	$31.75	$32.98	$30.52	$32.83	$30.84	5,876
2020-09-24	$30.50	$31.75	$30.18	$31.75	$29.83	5,763
2020-09-23	$32.44	$32.44	$30.74	$31.05	$29.17	1,413
2020-09-22	$32.51	$32.62	$32.20	$32.62	$30.65	853
2020-09-21	$32.89	$32.89	$32.21	$32.65	$30.67	519
2020-09-18	$32.60	$33.00	$32.56	$33.00	$31.00	1,034
2020-09-17	$32.25	$32.70	$32.25	$32.60	$30.63	947
2020-09-16	$32.85	$33.45	$32.78	$32.80	$30.82	2,642
2020-09-15	$32.80	$32.80	$32.80	$32.80	$30.82	805
2020-09-14	$32.80	$32.80	$32.80	$32.80	$30.82	204
2020-09-11	$32.85	$33.01	$32.38	$32.38	$30.42	1,637
2020-09-10	$33.56	$34.01	$32.80	$33.96	$31.90	5,652
2020-09-09	$33.50	$33.95	$33.01	$33.56	$31.53	3,602
2020-09-08	$33.98	$33.98	$33.98	$33.98	$31.92	17
2020-09-04	$33.98	$33.98	$33.98	$33.98	$31.92	1,029
2020-09-03	$34.21	$35.00	$34.21	$34.50	$32.41	1,810
2020-09-02	$35.45	$35.52	$35.45	$35.52	$32.88	1,698
2020-09-01	$35.28	$35.50	$35.23	$35.50	$32.86	1,273
2020-08-31	$35.38	$35.50	$34.80	$35.31	$32.68	1,325
2020-08-28	$34.60	$35.04	$34.55	$35.04	$32.43	5,163
2020-08-27	$34.50	$34.60	$34.29	$34.59	$32.02	4,627
2020-08-26	$34.48	$34.60	$34.13	$34.54	$31.97	4,008
2020-08-25	$34.21	$34.48	$33.84	$34.46	$31.90	4,901
2020-08-24	$34.03	$34.61	$34.00	$34.45	$31.89	11,912
2020-08-21	$33.63	$33.63	$33.63	$33.63	$31.13	161
2020-08-20	$32.87	$34.00	$32.87	$34.00	$31.47	668
2020-08-19	$33.58	$33.74	$33.58	$33.58	$31.08	6,453
2020-08-18	$33.55	$33.55	$31.50	$32.96	$30.51	110,108
2020-08-17	$33.30	$33.51	$33.25	$33.25	$30.78	3,611
2020-08-14	$33.42	$33.42	$33.42	$33.42	$30.93	115
2020-08-13	$33.42	$33.42	$33.42	$33.42	$30.93	563
2020-08-12	$32.50	$33.33	$32.50	$33.17	$30.70	4,525
2020-08-11	$32.73	$32.76	$32.27	$32.50	$30.08	1,514
2020-08-10	$31.88	$32.90	$31.88	$32.45	$30.04	8,527
2020-08-07	$31.36	$31.68	$31.20	$31.58	$29.23	24,286
2020-08-06	$31.11	$31.62	$31.07	$31.55	$29.20	25,131
2020-08-05	$30.50	$31.58	$30.46	$31.20	$28.88	24,558
2020-08-04	$31.43	$32.16	$30.75	$30.80	$28.51	45,950
2020-08-03	$31.46	$32.12	$31.32	$31.40	$29.06	32,308
2020-07-31	$32.01	$33.00	$30.93	$31.04	$28.73	53,056
2020-07-30	$31.20	$32.49	$31.20	$31.95	$29.57	1,883
2020-07-29	$31.35	$31.55	$31.00	$31.24	$28.92	4,059
2020-07-28	$31.75	$31.90	$31.25	$31.48	$29.14	5,240
2020-07-27	$32.00	$32.00	$31.08	$31.97	$29.59	7,654
2020-07-24	$32.05	$32.05	$32.00	$32.00	$29.62	891
2020-07-23	$32.71	$32.71	$32.00	$32.00	$29.62	1,819
2020-07-22	$32.38	$32.38	$31.95	$32.00	$29.62	1,666
2020-07-21	$32.50	$32.50	$32.02	$32.38	$29.97	1,052
2020-07-20	$30.71	$31.98	$30.71	$31.98	$29.60	3,885
2020-07-17	$32.49	$32.49	$32.15	$32.30	$29.90	2,921
2020-07-16	$32.53	$32.84	$32.25	$32.34	$29.94	5,616
2020-07-15	$32.75	$32.75	$32.50	$32.74	$30.31	952
2020-07-14	$32.50	$32.52	$32.50	$32.50	$30.08	7,055
2020-07-13	$32.03	$32.05	$32.00	$32.00	$29.62	2,123
2020-07-10	$33.10	$33.10	$32.96	$32.96	$30.51	584
2020-07-09	$32.24	$32.98	$29.91	$32.98	$30.53	4,739
2020-07-08	$33.37	$33.37	$32.50	$33.08	$30.62	3,689
2020-07-07	$33.89	$33.89	$33.89	$33.89	$31.37	490
2020-07-06	$33.89	$33.93	$33.89	$33.89	$31.37	1,304
2020-07-02	$33.64	$33.64	$33.39	$33.39	$30.91	396
2020-07-01	$33.37	$34.27	$33.01	$33.28	$30.81	2,011
2020-06-30	$33.00	$34.50	$32.30	$32.88	$30.43	25,469
2020-06-29	$33.76	$34.04	$32.62	$33.07	$30.61	6,584
2020-06-26	$35.40	$35.40	$34.50	$34.87	$32.28	2,305
2020-06-25	$35.50	$35.50	$35.50	$35.50	$32.86	8
2020-06-24	$35.00	$35.50	$35.00	$35.50	$32.86	567
2020-06-23	$36.00	$36.49	$36.00	$36.00	$33.32	19,123
2020-06-22	$35.10	$35.32	$34.77	$34.97	$32.37	1,220
2020-06-19	$36.00	$36.00	$35.38	$35.50	$32.86	2,363
2020-06-18	$35.60	$35.60	$35.60	$35.60	$32.95	227
2020-06-17	$35.90	$35.90	$35.00	$35.01	$32.41	1,197
2020-06-16	$35.01	$35.50	$35.01	$35.50	$32.86	1,722
2020-06-15	$34.51	$34.84	$34.00	$34.74	$32.16	2,057
2020-06-12	$35.02	$35.56	$34.73	$34.88	$32.29	5,751
2020-06-11	$37.10	$37.10	$34.80	$35.45	$32.81	4,183
2020-06-10	$37.06	$37.83	$37.02	$37.44	$34.66	1,884
2020-06-09	$37.30	$39.19	$36.33	$37.70	$34.90	24,280
2020-06-08	$37.50	$37.73	$37.25	$37.44	$34.66	6,300
2020-06-05	$37.40	$37.86	$36.99	$37.44	$34.66	8,835
2020-06-04	$37.11	$37.73	$37.05	$37.24	$34.47	6,234
2020-06-03	$37.98	$37.98	$36.96	$37.77	$34.37	7,467
2020-06-02	$37.62	$38.00	$37.50	$37.90	$34.49	41,938
2020-06-01	$37.70	$37.70	$37.48	$37.50	$34.12	10,706
2020-05-29	$38.70	$38.70	$37.25	$37.44	$34.07	11,067
2020-05-28	$37.99	$39.00	$37.99	$39.00	$35.49	1,312
2020-05-27	$37.40	$37.76	$37.00	$37.55	$34.17	5,220
2020-05-26	$37.00	$37.50	$36.75	$36.75	$33.44	5,896
2020-05-22	$36.80	$36.80	$36.80	$36.80	$33.49	178
2020-05-21	$37.49	$37.49	$36.04	$37.00	$33.67	1,786
2020-05-20	$36.80	$37.25	$36.80	$37.25	$33.89	711
2020-05-19	$35.70	$36.10	$35.70	$36.10	$32.85	474
2020-05-18	$36.53	$36.53	$36.25	$36.26	$32.99	2,083
2020-05-15	$35.97	$36.40	$35.80	$35.80	$32.58	2,327
2020-05-14	$35.21	$35.90	$35.21	$35.84	$32.61	10,402
2020-05-13	$36.79	$37.01	$35.80	$36.00	$32.76	1,844
2020-05-12	$37.85	$37.85	$37.26	$37.26	$33.90	4,861
2020-05-11	$37.00	$37.85	$37.00	$37.55	$34.17	6,304
2020-05-08	$37.26	$38.38	$37.26	$38.00	$34.58	3,308
2020-05-07	$37.23	$38.00	$37.23	$37.40	$34.03	1,178
2020-05-06	$38.00	$38.50	$36.17	$36.18	$32.92	7,349
2020-05-05	$39.80	$39.80	$39.80	$39.80	$36.22	256
2020-05-04	$39.00	$39.80	$38.72	$39.80	$36.22	1,434
2020-05-01	$40.00	$40.00	$39.00	$39.81	$36.22	1,693
2020-04-30	$40.50	$41.25	$40.50	$40.98	$37.29	2,512
2020-04-29	$40.88	$40.88	$40.00	$40.88	$37.20	688
2020-04-28	$39.01	$40.00	$39.01	$39.75	$36.17	11,715
2020-04-27	$40.38	$40.38	$39.50	$40.00	$36.40	2,293
2020-04-24	$39.38	$40.30	$39.20	$40.30	$36.67	1,756
2020-04-23	$38.33	$39.40	$38.31	$39.40	$35.85	2,423
2020-04-22	$38.38	$38.38	$37.55	$38.33	$34.88	1,340
2020-04-21	$38.95	$38.95	$38.95	$38.95	$35.44	254
2020-04-20	$38.95	$38.95	$38.95	$38.95	$35.44	336
2020-04-17	$38.97	$38.97	$38.39	$38.95	$35.44	796
2020-04-16	$38.50	$38.51	$38.50	$38.50	$35.03	1,176
2020-04-15	$39.91	$39.91	$39.00	$39.15	$35.62	2,693
2020-04-14	$40.15	$40.95	$40.01	$40.15	$36.53	7,479
2020-04-13	$40.00	$40.55	$39.00	$39.00	$35.49	3,271
2020-04-09	$41.84	$43.21	$39.00	$40.50	$36.85	13,172
2020-04-08	$33.03	$35.20	$33.00	$34.51	$31.40	3,739
2020-04-07	$32.00	$33.32	$31.25	$33.32	$30.32	4,546
2020-04-06	$30.25	$31.93	$30.16	$31.01	$28.22	6,175
2020-04-03	$28.00	$29.80	$28.00	$29.80	$27.12	7,977
2020-04-02	$28.75	$30.01	$28.00	$28.51	$25.94	6,011
2020-04-01	$29.75	$29.75	$27.50	$28.76	$26.17	4,471
2020-03-31	$32.00	$34.66	$31.08	$31.08	$28.28	10,407
2020-03-30	$28.15	$32.23	$28.15	$30.74	$27.97	33,908
2020-03-27	$30.10	$32.35	$30.10	$32.21	$29.31	2,389
2020-03-26	$28.59	$33.00	$28.59	$32.12	$29.23	15,358
2020-03-25	$28.91	$31.00	$28.05	$28.89	$26.29	34,841
2020-03-24	$24.64	$30.00	$24.64	$29.50	$26.84	17,794
2020-03-23	$24.16	$25.84	$22.56	$23.25	$21.16	13,063
2020-03-20	$29.46	$31.98	$24.55	$26.80	$24.39	22,071
2020-03-19	$25.00	$30.50	$25.00	$29.53	$26.87	34,772
2020-03-18	$36.50	$36.50	$18.91	$26.91	$24.49	44,162
2020-03-17	$35.78	$37.00	$35.06	$36.13	$32.88	4,823
2020-03-16	$38.01	$38.12	$32.66	$34.73	$31.60	61,432
2020-03-13	$41.00	$41.00	$38.50	$40.00	$36.40	10,619
2020-03-12	$43.00	$43.00	$37.94	$40.00	$36.40	22,049
2020-03-11	$50.40	$50.40	$45.50	$46.50	$42.31	10,088
2020-03-10	$50.45	$50.55	$50.30	$50.51	$45.96	1,455
2020-03-09	$52.78	$52.78	$50.10	$50.20	$45.68	11,566
2020-03-06	$54.03	$55.44	$52.56	$54.90	$49.96	7,751
2020-03-05	$56.56	$56.86	$55.75	$55.92	$50.88	6,439
2020-03-04	$57.95	$57.96	$57.31	$57.71	$51.67	9,323
2020-03-03	$58.00	$59.22	$56.25	$57.00	$51.04	8,088
2020-03-02	$57.80	$59.49	$56.92	$58.00	$51.93	5,289
2020-02-28	$57.85	$59.00	$55.77	$57.00	$51.04	51,698
2020-02-27	$58.90	$59.55	$57.21	$57.98	$51.91	17,665
2020-02-26	$58.02	$58.50	$57.25	$58.33	$52.23	7,319
2020-02-25	$61.00	$61.02	$58.02	$58.14	$52.06	10,907
2020-02-24	$62.75	$62.75	$61.38	$61.50	$55.06	4,862
2020-02-21	$62.77	$63.02	$62.77	$63.02	$56.43	1,103
2020-02-20	$63.13	$63.50	$63.00	$63.30	$56.68	21,431
2020-02-19	$63.08	$63.30	$62.99	$62.99	$56.40	1,300
2020-02-18	$63.25	$63.25	$63.25	$63.25	$56.63	181
2020-02-14	$62.95	$63.30	$62.95	$63.25	$56.63	1,253
2020-02-13	$63.30	$63.30	$62.93	$62.93	$56.34	2,786
2020-02-12	$61.95	$64.33	$61.95	$63.15	$56.54	164,781
2020-02-11	$61.45	$62.67	$60.44	$61.94	$55.46	26,776
2020-02-10	$61.00	$61.00	$60.67	$61.00	$54.62	362
2020-02-07	$61.74	$61.74	$60.93	$61.00	$54.62	1,577
2020-02-06	$61.25	$62.00	$60.50	$61.30	$54.89	30,455
2020-02-05	$59.60	$60.40	$58.79	$60.20	$53.90	572,489
2020-02-04	$59.77	$59.96	$59.65	$59.65	$53.41	1,859
2020-02-03	$59.00	$59.00	$59.00	$59.00	$52.83	786
2020-01-31	$58.70	$59.39	$58.70	$58.88	$52.72	28,857
2020-01-30	$58.57	$59.09	$58.35	$59.09	$52.91	12,853
2020-01-29	$58.65	$59.38	$58.51	$58.82	$52.66	10,626
2020-01-28	$58.87	$59.11	$58.57	$58.77	$52.62	2,859
2020-01-27	$58.84	$59.00	$58.56	$58.86	$52.70	30,843
2020-01-24	$58.56	$60.00	$58.28	$59.22	$53.02	232,536
2020-01-23	$57.20	$59.00	$57.20	$59.00	$52.83	133,331
2020-01-22	$56.24	$56.24	$56.24	$56.24	$50.35	1,580
2020-01-21	$56.90	$56.90	$56.90	$56.90	$50.95	71
2020-01-17	$56.25	$56.90	$56.25	$56.90	$50.95	770
2020-01-16	$56.64	$57.00	$56.35	$56.35	$50.45	959
2020-01-15	$56.95	$56.95	$56.95	$56.95	$50.99	217
2020-01-14	$57.10	$57.10	$56.07	$56.95	$50.99	3,700
2020-01-13	$56.50	$57.00	$56.50	$57.00	$51.04	1,043
2020-01-10	$56.00	$56.30	$55.99	$56.29	$50.40	27,337
2020-01-09	$56.29	$56.29	$55.91	$55.91	$50.06	2,863
2020-01-08	$56.46	$56.46	$55.87	$56.14	$50.27	7,951
2020-01-07	$56.28	$56.34	$56.11	$56.34	$50.44	1,576
2020-01-06	$54.83	$56.38	$54.83	$56.25	$50.36	5,736
2020-01-03	$55.00	$55.64	$54.77	$55.23	$49.45	7,348
2020-01-02	$53.50	$55.48	$53.50	$55.46	$49.66	2,950
2019-12-31	$52.73	$53.98	$52.02	$53.75	$48.13	19,133
2019-12-30	$55.00	$55.62	$52.67	$53.62	$48.01	10,725
2019-12-27	$55.00	$55.01	$54.73	$54.73	$49.00	1,432
2019-12-26	$55.00	$55.00	$54.75	$54.75	$49.02	1,528
2019-12-24	$54.99	$55.00	$54.20	$54.20	$48.53	4,412
2019-12-23	$55.11	$55.11	$54.60	$54.70	$48.98	1,630
2019-12-20	$55.09	$55.53	$54.85	$55.24	$49.46	5,901
2019-12-19	$55.00	$56.00	$54.81	$54.81	$49.07	3,358
2019-12-18	$55.08	$56.20	$55.08	$56.01	$50.15	4,594
2019-12-17	$54.54	$56.86	$54.54	$55.50	$49.69	14,363
2019-12-16	$53.50	$54.60	$53.50	$54.53	$48.82	22,182
2019-12-13	$53.00	$53.68	$52.63	$53.68	$48.06	24,871
2019-12-12	$52.70	$53.04	$52.62	$53.00	$47.45	4,430
2019-12-11	$52.25	$52.70	$52.20	$52.70	$47.19	5,966
2019-12-10	$52.50	$52.50	$52.50	$52.50	$47.01	783
2019-12-09	$52.00	$52.88	$51.95	$51.96	$46.52	29,379
2019-12-06	$51.41	$52.00	$51.41	$52.00	$46.56	6,885
2019-12-05	$52.40	$52.40	$51.51	$51.51	$46.12	6,470
2019-12-04	$52.62	$53.00	$52.15	$53.00	$46.58	10,747
2019-12-03	$52.02	$52.69	$52.02	$52.58	$46.21	4,218
2019-12-02	$52.50	$52.57	$52.10	$52.10	$45.79	6,496
2019-11-29	$52.60	$53.27	$52.21	$52.21	$45.88	9,420
2019-11-27	$53.03	$53.03	$52.46	$52.92	$46.51	5,910
2019-11-26	$52.26	$53.19	$52.26	$53.19	$46.74	3,242
2019-11-25	$52.50	$53.11	$52.50	$52.94	$46.52	11,416
2019-11-22	$51.46	$53.01	$51.46	$53.00	$46.58	21,846
2019-11-21	$50.76	$51.99	$50.75	$51.40	$45.17	17,231
2019-11-20	$50.68	$51.14	$50.35	$51.12	$44.92	9,895
2019-11-19	$49.76	$51.19	$48.70	$51.19	$44.99	47,758
2019-11-18	$49.75	$51.26	$49.50	$49.50	$43.50	21,422
2019-11-15	$50.75	$50.75	$49.74	$50.00	$43.94	7,764
2019-11-14	$51.80	$51.80	$50.00	$50.20	$44.12	38,204
2019-11-13	$51.52	$52.00	$51.00	$51.50	$45.26	17,024
2019-11-12	$51.38	$52.02	$51.38	$51.52	$45.28	10,160
2019-11-11	$52.13	$52.16	$51.24	$51.44	$45.21	47,466
2019-11-08	$54.00	$54.00	$52.95	$53.00	$46.58	44,180
2019-11-07	$54.25	$54.25	$53.80	$53.98	$47.44	13,888
2019-11-06	$55.39	$55.39	$54.30	$54.58	$47.96	12,640
2019-11-05	$54.81	$54.89	$54.25	$54.69	$48.06	19,933
2019-11-04	$55.00	$55.05	$54.60	$55.05	$48.38	11,350
2019-11-01	$55.21	$55.21	$54.76	$54.80	$48.16	7,734
2019-10-31	$55.00	$55.31	$54.84	$54.84	$48.19	33,817
2019-10-30	$55.01	$55.01	$55.00	$55.00	$48.33	1,765
2019-10-29	$55.00	$55.09	$55.00	$55.00	$48.33	3,304
2019-10-28	$55.50	$55.50	$55.00	$55.20	$48.51	3,403
2019-10-25	$55.37	$55.52	$55.30	$55.47	$48.75	3,966
2019-10-24	$56.00	$56.00	$55.09	$55.49	$48.76	8,953
2019-10-23	$55.95	$56.25	$55.94	$56.09	$49.29	5,246
2019-10-22	$55.75	$56.48	$55.75	$56.30	$49.48	6,714
2019-10-21	$55.48	$56.28	$55.48	$56.00	$49.21	4,322
2019-10-18	$55.38	$55.90	$55.16	$55.78	$49.02	11,023
2019-10-17	$55.36	$56.08	$55.36	$56.08	$49.28	1,883
2019-10-16	$55.56	$55.56	$55.25	$55.50	$48.77	5,316
2019-10-15	$55.51	$55.70	$55.34	$55.45	$48.73	9,627
2019-10-14	$55.50	$55.70	$55.30	$55.65	$48.91	3,250
2019-10-11	$55.24	$55.87	$55.01	$55.87	$49.10	9,604
2019-10-10	$54.23	$55.69	$54.23	$55.51	$48.78	10,886
2019-10-09	$55.80	$55.90	$55.80	$55.90	$49.12	2,346
2019-10-08	$56.34	$56.55	$55.88	$55.92	$49.14	7,171
2019-10-07	$56.37	$56.37	$55.97	$56.00	$49.21	4,765
2019-10-04	$55.96	$56.76	$55.94	$56.02	$49.23	3,369
2019-10-03	$56.18	$56.20	$55.89	$56.20	$49.39	6,768
2019-10-02	$56.15	$56.20	$56.00	$56.20	$49.39	10,770
2019-10-01	$56.29	$56.30	$56.21	$56.21	$49.40	2,821
2019-09-30	$56.60	$56.85	$56.28	$56.28	$49.46	40,573
2019-09-27	$56.74	$56.90	$56.51	$56.63	$49.77	10,176
2019-09-26	$56.41	$56.98	$56.41	$56.48	$49.63	3,438
2019-09-25	$56.78	$56.80	$56.50	$56.73	$49.85	5,389
2019-09-24	$56.83	$56.95	$56.75	$56.94	$50.04	3,732
2019-09-23	$56.97	$56.98	$56.70	$56.98	$50.07	2,711
2019-09-20	$56.72	$56.98	$56.65	$56.94	$50.04	6,665
2019-09-19	$56.76	$56.95	$56.51	$56.95	$50.05	5,634
2019-09-18	$56.69	$56.98	$56.60	$56.98	$50.07	3,375
2019-09-17	$56.60	$56.75	$56.50	$56.75	$49.87	1,415
2019-09-16	$56.50	$56.60	$56.50	$56.60	$49.74	2,701
2019-09-13	$56.21	$56.60	$56.21	$56.50	$49.65	131,239
2019-09-12	$56.45	$56.45	$56.30	$56.35	$49.52	9,604
2019-09-11	$56.35	$56.73	$56.35	$56.50	$49.65	17,091
2019-09-10	$56.50	$56.61	$56.50	$56.58	$49.72	4,656
2019-09-09	$56.51	$56.65	$56.25	$56.50	$49.65	3,992
2019-09-06	$56.61	$56.84	$56.21	$56.78	$49.90	3,859
2019-09-05	$57.00	$57.08	$56.63	$57.00	$50.09	4,404
2019-09-04	$57.51	$57.74	$57.50	$57.60	$49.71	47,712
2019-09-03	$57.62	$57.79	$57.57	$57.60	$49.71	5,942
2019-08-30	$57.78	$57.90	$57.62	$57.62	$49.73	45,209
2019-08-29	$57.88	$57.95	$57.70	$57.94	$50.01	8,515
2019-08-28	$57.99	$58.00	$57.70	$57.93	$50.00	10,940
2019-08-27	$57.86	$58.00	$57.70	$57.98	$50.04	3,152
2019-08-26	$57.81	$58.04	$57.61	$57.85	$49.93	6,709
2019-08-23	$57.90	$58.06	$57.80	$58.00	$50.06	7,501
2019-08-22	$57.92	$58.12	$57.81	$58.09	$50.14	7,573
2019-08-21	$57.83	$58.15	$57.78	$58.15	$50.19	3,873
2019-08-20	$58.08	$58.08	$57.66	$58.01	$50.07	4,895
2019-08-19	$58.04	$58.24	$58.00	$58.24	$50.27	2,451
2019-08-16	$57.51	$57.99	$57.51	$57.99	$50.05	2,854
2019-08-15	$57.82	$57.92	$57.51	$57.89	$49.96	1,997
2019-08-14	$57.36	$58.17	$57.36	$58.10	$50.15	3,626
2019-08-13	$57.25	$58.04	$57.25	$58.04	$50.09	2,565
2019-08-12	$57.55	$58.35	$57.25	$57.84	$49.92	2,885
2019-08-09	$57.50	$58.99	$57.25	$58.49	$50.48	4,420
2019-08-08	$57.61	$57.90	$57.43	$57.50	$49.63	3,929
2019-08-07	$57.75	$58.08	$57.67	$57.67	$49.77	3,266
2019-08-06	$58.03	$58.99	$57.50	$58.07	$50.12	7,058
2019-08-05	$57.90	$58.07	$57.67	$58.02	$50.08	1,046
2019-08-02	$58.03	$58.03	$57.51	$58.03	$50.09	12,523
2019-08-01	$58.40	$58.40	$58.01	$58.01	$50.07	18,079
2019-07-31	$58.30	$58.59	$58.05	$58.08	$50.13	45,067
2019-07-30	$58.54	$58.54	$58.11	$58.30	$50.32	4,527
2019-07-29	$57.75	$58.00	$57.75	$57.95	$50.02	3,757
2019-07-26	$58.60	$58.60	$58.38	$58.38	$50.39	3,596
2019-07-25	$58.35	$58.93	$58.00	$58.62	$50.59	5,216
2019-07-24	$58.41	$58.87	$58.36	$58.87	$50.81	7,826
2019-07-23	$58.40	$58.88	$58.14	$58.20	$50.23	14,994
2019-07-22	$58.53	$58.97	$58.30	$58.91	$50.85	9,284
2019-07-19	$59.00	$59.06	$58.97	$59.06	$50.97	2,155
2019-07-18	$59.10	$59.10	$58.92	$59.01	$50.93	3,123
2019-07-17	$59.00	$59.10	$58.88	$58.88	$50.82	4,840
2019-07-16	$58.85	$58.85	$58.85	$58.85	$50.79	173
2019-07-15	$58.50	$58.94	$58.49	$58.85	$50.79	1,588
2019-07-12	$58.05	$58.88	$58.00	$58.75	$50.71	18,087
2019-07-11	$58.56	$58.80	$57.52	$58.50	$50.49	37,908
2019-07-10	$59.19	$59.19	$58.96	$59.00	$50.92	1,251
2019-07-09	$59.28	$59.37	$58.77	$58.98	$50.91	6,574
2019-07-08	$59.48	$59.48	$59.48	$59.48	$51.34	454
2019-07-05	$59.00	$59.33	$58.80	$58.85	$50.79	37,855
2019-07-03	$59.10	$59.40	$59.00	$59.05	$50.97	18,479
2019-07-02	$58.63	$59.32	$58.62	$58.90	$50.84	9,489
2019-07-01	$58.65	$59.00	$58.62	$58.84	$50.78	5,116
2019-06-28	$59.25	$59.25	$58.62	$58.68	$50.65	41,885
2019-06-27	$59.51	$60.25	$59.02	$59.82	$51.63	10,876
2019-06-26	$59.54	$59.69	$58.47	$59.20	$51.10	18,707
2019-06-25	$59.60	$60.00	$59.38	$59.59	$51.43	5,911
2019-06-24	$60.84	$60.84	$59.50	$59.77	$51.59	13,123
2019-06-21	$60.79	$60.84	$60.50	$60.84	$52.51	1,213
2019-06-20	$60.61	$61.50	$60.50	$60.79	$52.47	5,897
2019-06-19	$60.82	$60.86	$60.49	$60.49	$52.21	1,756
2019-06-18	$61.98	$61.98	$60.11	$61.17	$52.80	11,839
2019-06-17	$62.50	$62.50	$61.50	$61.50	$53.08	11,800
2019-06-14	$62.94	$62.94	$62.90	$62.94	$54.32	2,133
2019-06-13	$62.94	$62.94	$62.64	$62.64	$54.06	1,214
2019-06-12	$63.03	$63.03	$61.95	$62.94	$54.32	2,500
2019-06-11	$63.38	$63.38	$63.25	$63.25	$54.59	622
2019-06-10	$63.51	$63.54	$63.49	$63.49	$54.80	1,016
2019-06-07	$63.50	$63.75	$63.50	$63.60	$54.89	4,074
2019-06-06	$63.75	$63.75	$63.64	$63.64	$54.93	2,866
2019-06-05	$64.75	$64.75	$64.44	$64.44	$54.65	3,373
2019-06-04	$64.86	$64.91	$64.51	$64.64	$54.82	4,435
2019-06-03	$64.78	$64.78	$64.78	$64.78	$54.94	131
2019-05-31	$65.00	$65.00	$64.78	$64.78	$54.94	38,241
2019-05-30	$64.98	$64.98	$64.94	$64.94	$55.07	623
2019-05-29	$64.99	$65.00	$64.99	$64.99	$55.12	6,656
2019-05-28	$64.85	$65.00	$64.85	$65.00	$55.13	1,367
2019-05-24	$64.95	$65.00	$64.95	$65.00	$55.13	6,935
2019-05-23	$64.91	$65.00	$64.72	$65.00	$55.13	5,059
2019-05-22	$65.14	$65.27	$64.81	$64.99	$55.12	9,491
2019-05-21	$65.25	$65.25	$65.18	$65.24	$55.33	2,861
2019-05-20	$65.31	$65.38	$65.12	$65.29	$55.37	4,754
2019-05-17	$65.74	$65.74	$65.36	$65.44	$55.50	32,834
2019-05-16	$65.41	$65.51	$65.35	$65.37	$55.44	4,164
2019-05-15	$65.68	$65.68	$65.26	$65.41	$55.47	2,797
2019-05-14	$65.81	$65.81	$65.16	$65.35	$55.42	2,711
2019-05-13	$65.37	$65.37	$65.15	$65.16	$55.26	1,976
2019-05-10	$65.81	$65.81	$65.25	$65.49	$55.54	4,307
2019-05-09	$65.50	$65.57	$65.28	$65.50	$55.55	4,188
2019-05-08	$65.76	$65.89	$65.51	$65.75	$55.76	4,271
2019-05-07	$65.79	$65.81	$65.79	$65.81	$55.81	1,246
2019-05-06	$65.81	$65.91	$65.81	$65.91	$55.90	764
2019-05-03	$65.87	$65.87	$65.87	$65.87	$55.86	153
2019-05-02	$65.65	$65.87	$65.65	$65.87	$55.86	1,268
2019-05-01	$66.04	$66.04	$65.40	$65.73	$55.74	7,141
2019-04-30	$66.20	$66.29	$66.04	$66.04	$56.01	58,948
2019-04-29	$66.39	$66.39	$66.30	$66.30	$56.23	1,087
2019-04-26	$66.38	$66.38	$65.87	$66.11	$56.07	2,915
2019-04-25	$66.35	$66.47	$66.00	$66.47	$56.37	3,708
2019-04-24	$66.35	$66.35	$66.15	$66.34	$56.26	13,350
2019-04-23	$66.23	$66.35	$65.98	$66.35	$56.27	10,746
2019-04-22	$66.32	$66.33	$65.76	$66.33	$56.25	2,951
2019-04-18	$66.00	$66.21	$66.00	$66.21	$56.15	1,296
2019-04-17	$66.35	$66.35	$65.65	$66.00	$55.97	843
2019-04-16	$66.10	$66.10	$66.09	$66.09	$56.05	356
2019-04-15	$66.14	$66.14	$66.08	$66.08	$56.04	486
2019-04-12	$66.25	$66.25	$66.16	$66.16	$56.11	530
2019-04-11	$65.57	$66.32	$65.57	$66.19	$56.13	1,678
2019-04-10	$66.55	$66.55	$65.80	$66.27	$56.20	3,740
2019-04-09	$66.58	$66.60	$65.60	$66.56	$56.45	7,479
2019-04-08	$66.00	$66.54	$65.53	$66.54	$56.43	2,968
2019-04-05	$66.06	$66.84	$65.80	$65.81	$55.81	5,116
2019-04-04	$66.55	$66.55	$66.24	$66.45	$56.36	64,260
2019-04-03	$66.52	$66.55	$66.45	$66.50	$56.40	26,859
2019-04-02	$66.65	$66.65	$66.65	$66.65	$56.52	2,236
2019-04-01	$67.05	$67.05	$66.14	$66.50	$56.40	4,720
2019-03-29	$66.87	$67.07	$66.02	$67.07	$56.88	31,118
2019-03-28	$66.24	$66.99	$66.24	$66.80	$56.65	10,674
2019-03-27	$65.38	$66.25	$65.34	$66.25	$56.19	9,036
2019-03-26	$66.00	$66.25	$65.44	$65.77	$55.78	13,485
2019-03-25	$66.02	$66.02	$65.34	$66.00	$55.97	13,520
2019-03-22	$66.01	$66.90	$66.01	$66.60	$56.48	1,302
2019-03-21	$67.53	$67.53	$66.68	$66.68	$56.55	237
2019-03-20	$67.05	$67.35	$64.01	$66.76	$56.62	6,988
2019-03-19	$67.51	$67.51	$67.50	$67.50	$57.25	3,168
2019-03-18	$67.50	$67.60	$67.50	$67.60	$57.33	330
2019-03-15	$67.55	$67.74	$67.50	$67.73	$57.44	3,408
2019-03-14	$67.54	$67.54	$67.54	$67.54	$57.28	70
2019-03-13	$67.00	$67.70	$66.98	$67.54	$57.28	4,513
2019-03-12	$67.55	$67.55	$67.55	$67.55	$57.29	0
2019-03-11	$67.55	$67.55	$67.55	$67.55	$57.29	147
2019-03-08	$66.21	$67.09	$66.21	$67.00	$56.82	1,093
2019-03-07	$66.80	$67.77	$66.79	$67.20	$56.99	2,977
2019-03-06	$66.50	$66.71	$66.40	$66.71	$56.58	11,864
2019-03-05	$66.53	$66.53	$66.53	$66.53	$56.42	698
2019-03-04	$67.63	$67.98	$67.33	$67.33	$57.10	939
2019-03-01	$66.11	$67.55	$66.06	$67.44	$56.28	10,103
2019-02-28	$67.04	$67.06	$66.75	$66.95	$55.87	36,342
2019-02-27	$67.51	$67.51	$67.25	$67.25	$56.12	1,785
2019-02-26	$67.82	$67.82	$67.49	$67.50	$56.33	2,847
2019-02-25	$67.50	$67.50	$67.17	$67.17	$56.05	997
2019-02-22	$66.93	$67.95	$66.93	$67.66	$56.46	2,908
2019-02-21	$67.50	$67.50	$66.50	$67.24	$56.11	15,335
2019-02-20	$67.00	$67.81	$67.00	$67.81	$56.58	4,502
2019-02-19	$66.67	$66.93	$66.44	$66.93	$55.85	2,878
2019-02-15	$66.90	$67.03	$66.90	$66.90	$55.82	2,232
2019-02-14	$67.00	$67.00	$67.00	$67.00	$55.91	465
2019-02-13	$66.62	$66.78	$66.44	$66.78	$55.72	1,387
2019-02-12	$67.00	$67.25	$66.55	$67.25	$56.12	16,559
2019-02-11	$67.25	$67.25	$66.54	$66.54	$55.52	1,290
2019-02-08	$66.91	$66.91	$66.30	$66.79	$55.73	201,501
2019-02-07	$66.50	$67.35	$66.50	$66.75	$55.70	1,789
2019-02-06	$66.80	$66.80	$66.73	$66.75	$55.70	1,605
2019-02-05	$67.60	$67.60	$66.49	$66.49	$55.48	564
2019-02-04	$67.90	$67.90	$66.90	$67.00	$55.91	4,799
2019-02-01	$67.41	$68.29	$67.41	$67.90	$56.66	1,001
2019-01-31	$66.07	$68.17	$65.68	$67.88	$56.64	64,663
2019-01-30	$64.01	$66.42	$63.90	$65.72	$54.84	43,306
2019-01-29	$63.17	$63.90	$60.50	$63.90	$53.32	191,242
2019-01-28	$63.75	$63.75	$62.67	$63.22	$52.75	6,963
2019-01-25	$61.75	$63.88	$61.75	$63.88	$53.30	11,163
2019-01-24	$59.98	$62.79	$58.75	$61.75	$51.53	120,061
2019-01-23	$59.56	$59.65	$59.20	$59.50	$49.65	5,324
2019-01-22	$60.58	$60.58	$59.30	$59.79	$49.89	4,387
2019-01-18	$60.00	$60.00	$59.50	$59.60	$49.73	3,182
2019-01-17	$60.88	$60.88	$60.00	$60.00	$50.07	936
2019-01-16	$59.40	$59.50	$59.40	$59.50	$49.65	20,439
2019-01-15	$59.96	$60.30	$59.32	$59.36	$49.53	2,108
2019-01-14	$61.00	$61.00	$59.99	$60.88	$50.80	6,742
2019-01-11	$60.04	$60.50	$60.00	$60.20	$50.23	3,624
2019-01-10	$59.55	$60.90	$59.55	$60.71	$50.66	774
2019-01-09	$60.20	$60.38	$59.55	$60.20	$50.23	2,411
2019-01-08	$59.68	$60.80	$59.68	$60.32	$50.33	3,297
2019-01-07	$58.50	$59.85	$58.34	$59.70	$49.82	158,022
2019-01-04	$58.00	$58.75	$58.00	$58.50	$48.82	8,160
2019-01-03	$59.00	$59.00	$58.49	$58.49	$48.81	2,378
2019-01-02	$59.00	$59.00	$59.00	$59.00	$49.23	1
2018-12-31	$58.60	$59.00	$58.54	$59.00	$49.23	11,164
2018-12-28	$59.66	$59.66	$59.66	$59.66	$49.79	281
2018-12-27	$56.54	$58.50	$56.54	$58.50	$48.82	373
2018-12-26	$58.48	$58.48	$58.48	$58.48	$48.80	300
2018-12-24	$58.97	$58.97	$58.97	$58.97	$49.21	56
2018-12-21	$57.53	$60.75	$57.53	$58.97	$49.21	8,297
2018-12-20	$58.19	$58.19	$57.54	$57.54	$48.01	3,298
2018-12-19	$58.30	$58.75	$58.01	$58.21	$48.57	25,112
2018-12-18	$58.95	$59.60	$58.43	$59.25	$49.44	94,523
2018-12-17	$60.00	$60.00	$58.75	$58.88	$49.13	6,032
2018-12-14	$59.85	$60.00	$59.80	$60.00	$50.07	4,364
2018-12-13	$60.75	$60.75	$60.25	$60.41	$50.41	2,012
2018-12-12	$60.75	$60.75	$60.75	$60.75	$50.69	661
2018-12-11	$60.22	$60.70	$60.22	$60.70	$50.65	2,888
2018-12-10	$61.00	$61.20	$60.00	$61.20	$51.07	4,602
2018-12-07	$61.00	$61.65	$60.03	$61.65	$51.44	3,619
2018-12-06	$63.92	$63.92	$55.80	$62.80	$52.40	3,040
2018-12-04	$66.00	$66.00	$64.04	$64.62	$53.06	1,070
2018-12-03	$66.00	$66.00	$65.00	$65.00	$53.37	6,430
2018-11-30	$65.30	$65.80	$65.05	$65.80	$54.03	4,178
2018-11-29	$65.45	$65.45	$65.15	$65.40	$53.70	2,502
2018-11-28	$65.50	$65.50	$64.02	$65.50	$53.78	9,604
2018-11-27	$66.00	$66.50	$66.00	$66.50	$54.60	1,032
2018-11-26	$67.00	$67.00	$66.41	$66.50	$54.60	1,616
2018-11-23	$66.60	$66.60	$66.60	$66.60	$54.69	132
2018-11-21	$66.60	$66.60	$66.60	$66.60	$54.69	132
2018-11-20	$66.20	$66.63	$65.55	$66.60	$54.69	1,699
2018-11-19	$66.80	$66.80	$66.80	$66.80	$54.85	100
2018-11-16	$67.00	$67.00	$66.75	$66.83	$54.87	7,443
2018-11-15	$67.50	$67.55	$67.35	$67.35	$55.30	5,353
2018-11-14	$67.34	$67.75	$67.34	$67.75	$55.63	854
2018-11-13	$67.68	$67.68	$67.68	$67.68	$55.57	158
2018-11-12	$67.68	$67.68	$67.68	$67.68	$55.57	0
2018-11-09	$67.40	$67.68	$67.35	$67.68	$55.57	1,437
2018-11-08	$67.95	$67.95	$67.95	$67.95	$55.79	502
2018-11-07	$67.40	$67.40	$67.40	$67.40	$55.34	2
2018-11-06	$67.40	$67.40	$67.40	$67.40	$55.34	242
2018-11-05	$68.30	$69.25	$67.25	$67.40	$55.34	5,874
2018-11-02	$67.50	$68.25	$67.25	$67.84	$55.70	27,206
2018-11-01	$68.11	$68.11	$68.11	$68.11	$55.93	0
2018-10-31	$67.49	$68.11	$67.30	$68.11	$55.93	3,126
2018-10-30	$67.50	$67.83	$67.50	$67.50	$55.42	3,967
2018-10-29	$67.05	$67.75	$67.05	$67.74	$55.62	30,519
2018-10-26	$67.00	$67.85	$67.00	$67.75	$55.63	1,693
2018-10-25	$67.02	$68.44	$66.50	$68.44	$56.20	11,552
2018-10-24	$67.14	$67.99	$67.14	$67.99	$55.83	1,198
2018-10-23	$68.41	$68.41	$67.00	$68.14	$55.95	6,054
2018-10-22	$68.25	$68.47	$68.13	$68.47	$56.22	15,171
2018-10-19	$68.40	$68.40	$68.35	$68.35	$56.12	3,278
2018-10-18	$68.41	$68.41	$68.41	$68.41	$56.17	338
2018-10-17	$68.56	$68.56	$68.50	$68.51	$56.25	1,220
2018-10-16	$68.45	$69.30	$68.41	$68.70	$56.41	3,546
2018-10-15	$68.25	$69.00	$68.25	$69.00	$56.66	4,623
2018-10-12	$68.56	$68.56	$68.50	$68.50	$56.25	1,477
2018-10-11	$68.94	$68.98	$68.94	$68.98	$56.64	500
2018-10-10	$68.65	$68.65	$68.65	$68.65	$56.37	825
2018-10-09	$68.71	$68.81	$68.70	$68.81	$56.50	1,764
2018-10-08	$68.84	$69.24	$68.84	$69.24	$56.85	566
2018-10-05	$68.55	$69.34	$68.55	$69.34	$56.94	1,676
2018-10-04	$69.50	$69.50	$69.30	$69.50	$57.07	1,618
2018-10-03	$68.55	$68.87	$68.55	$68.87	$56.55	1,530
2018-10-02	$69.44	$69.50	$68.04	$68.52	$56.26	8,691
2018-10-01	$69.22	$69.43	$68.82	$69.00	$56.66	4,121
2018-09-28	$69.04	$69.50	$69.04	$69.50	$57.07	8,304
2018-09-27	$69.39	$69.75	$68.94	$69.75	$57.27	1,135
2018-09-26	$69.50	$69.50	$69.44	$69.44	$57.02	578
2018-09-25	$69.36	$69.36	$69.35	$69.35	$56.94	1,517
2018-09-24	$69.20	$69.20	$69.20	$69.20	$56.82	0
2018-09-21	$69.50	$69.60	$69.00	$69.20	$56.82	59,475
2018-09-20	$70.39	$70.39	$70.39	$70.39	$57.80	101
2018-09-19	$69.81	$70.50	$69.02	$70.39	$57.80	4,832
2018-09-18	$70.10	$70.35	$70.10	$70.35	$57.76	507
2018-09-17	$70.00	$70.70	$70.00	$70.70	$58.05	1,500
2018-09-14	$70.30	$70.30	$70.30	$70.30	$57.72	44
2018-09-13	$70.30	$70.30	$70.30	$70.30	$57.72	2
2018-09-12	$70.30	$70.30	$70.30	$70.30	$57.72	133
2018-09-11	$70.30	$70.30	$70.30	$70.30	$57.72	100
2018-09-10	$70.15	$70.15	$70.15	$70.15	$57.60	680
2018-09-07	$70.24	$70.24	$70.24	$70.24	$57.67	300
2018-09-06	$71.00	$71.00	$71.00	$71.00	$58.30	213
2018-09-05	$71.27	$71.27	$71.20	$71.20	$57.61	3,302
2018-09-04	$71.01	$71.25	$71.00	$71.25	$57.65	21,432
2018-08-31	$70.95	$71.00	$70.95	$71.00	$57.45	1,301
2018-08-30	$71.40	$71.40	$70.99	$70.99	$57.44	878
2018-08-29	$71.19	$71.19	$71.19	$71.19	$57.60	145
2018-08-28	$71.19	$71.19	$71.19	$71.19	$57.60	42
2018-08-27	$71.19	$71.19	$71.19	$71.19	$57.60	20
2018-08-24	$71.19	$71.50	$71.19	$71.19	$57.60	2,243
2018-08-23	$71.20	$71.46	$71.20	$71.43	$57.79	660
2018-08-22	$70.77	$71.24	$70.77	$71.24	$57.64	852
2018-08-21	$71.17	$71.24	$71.14	$71.15	$57.57	1,896
2018-08-20	$71.00	$71.00	$71.00	$71.00	$57.45	1
2018-08-17	$71.00	$71.00	$71.00	$71.00	$57.45	15,100
2018-08-16	$71.00	$71.00	$71.00	$71.00	$57.45	1,419
2018-08-15	$71.00	$71.00	$71.00	$71.00	$57.45	249
2018-08-14	$71.00	$71.00	$71.00	$71.00	$57.45	0
2018-08-13	$71.00	$71.00	$71.00	$71.00	$57.45	300
2018-08-10	$71.00	$71.30	$71.00	$71.30	$57.69	6,200
2018-08-09	$71.12	$71.30	$71.04	$71.30	$57.69	1,732
2018-08-08	$71.06	$71.46	$71.04	$71.46	$57.82	4,603
2018-08-07	$71.25	$71.25	$71.25	$71.25	$57.65	100
2018-08-06	$71.25	$71.25	$71.25	$71.25	$57.65	300
2018-08-03	$71.50	$71.50	$71.08	$71.25	$57.65	2,078
2018-08-02	$71.28	$71.28	$71.04	$71.04	$57.48	1,068
2018-08-01	$71.71	$71.71	$71.71	$71.71	$58.02	0
2018-07-31	$71.71	$71.71	$71.71	$71.71	$58.02	25
2018-07-30	$71.71	$71.71	$71.71	$71.71	$58.02	106
2018-07-27	$71.71	$71.71	$71.71	$71.71	$58.02	0
2018-07-26	$71.71	$71.71	$71.71	$71.71	$58.02	0
2018-07-25	$72.15	$72.52	$71.50	$71.71	$58.02	139,018
2018-07-24	$72.00	$72.18	$72.00	$72.00	$58.26	12,296
2018-07-23	$71.55	$71.55	$71.50	$71.50	$57.85	570
2018-07-20	$71.56	$71.56	$71.56	$71.56	$57.90	111
2018-07-19	$71.00	$71.50	$71.00	$71.50	$57.85	2,600
2018-07-18	$70.75	$70.75	$70.75	$70.75	$57.24	668
2018-07-17	$70.65	$71.24	$70.60	$70.90	$57.37	3,822
2018-07-16	$70.00	$70.57	$70.00	$70.53	$57.07	1,637
2018-07-13	$70.90	$72.99	$70.90	$71.08	$57.51	14,097
2018-07-12	$70.30	$70.30	$70.30	$70.30	$56.88	26
2018-07-11	$69.00	$70.30	$69.00	$70.30	$56.88	1,728
2018-07-10	$70.75	$70.75	$70.70	$70.74	$57.24	80,509
2018-07-09	$70.31	$70.31	$70.31	$70.31	$56.89	24
2018-07-06	$68.20	$71.55	$62.47	$70.31	$56.89	4,956
2018-07-05	$71.75	$71.75	$70.00	$70.04	$56.67	4,411
2018-07-03	$71.40	$71.75	$71.00	$71.00	$57.45	1,705
2018-07-02	$71.00	$71.38	$70.87	$71.38	$57.75	1,967
2018-06-29	$70.78	$71.10	$69.30	$71.00	$57.45	12,204
2018-06-28	$70.20	$70.20	$70.20	$70.20	$56.80	0
2018-06-27	$70.20	$70.20	$70.20	$70.20	$56.80	41
2018-06-26	$69.77	$70.50	$69.45	$70.20	$56.80	3,012
2018-06-25	$69.75	$71.01	$69.75	$70.54	$57.07	6,110
2018-06-22	$69.99	$69.99	$69.35	$69.50	$56.23	1,408
2018-06-21	$69.97	$69.97	$69.97	$69.97	$56.61	0
2018-06-20	$69.85	$70.21	$69.76	$69.97	$56.61	2,816
2018-06-19	$69.81	$70.02	$69.60	$69.72	$56.41	30,400
2018-06-18	$70.61	$71.00	$70.20	$70.20	$56.80	8,681
2018-06-15	$71.06	$71.06	$70.16	$70.74	$57.24	2,811
2018-06-14	$70.67	$70.67	$70.67	$70.67	$57.18	107
2018-06-13	$70.65	$71.20	$70.65	$70.67	$57.18	8,585
2018-06-12	$70.65	$70.65	$70.65	$70.65	$57.16	900
2018-06-11	$69.91	$71.00	$69.85	$70.64	$57.16	7,578
2018-06-08	$70.91	$70.91	$70.91	$70.91	$57.37	166
2018-06-07	$70.89	$70.95	$70.69	$70.91	$57.37	3,196
2018-06-06	$70.75	$70.75	$70.75	$70.75	$57.24	510
2018-06-05	$71.00	$71.50	$70.68	$70.85	$57.32	67,936
2018-06-04	$70.93	$70.93	$70.40	$70.40	$56.96	1,826
2018-06-01	$71.30	$71.75	$71.00	$71.20	$56.82	19,338
2018-05-31	$70.54	$71.50	$70.50	$71.19	$56.81	2,551
2018-05-30	$70.88	$71.36	$70.88	$71.36	$56.94	2,052
2018-05-29	$70.70	$71.50	$70.70	$71.50	$57.05	392
2018-05-25	$71.00	$71.00	$70.80	$70.96	$56.62	1,130
2018-05-24	$71.00	$71.00	$71.00	$71.00	$56.66	20,026
2018-05-23	$71.23	$71.23	$70.99	$71.00	$56.66	3,424
2018-05-22	$71.04	$71.23	$70.98	$71.23	$56.84	100,999
2018-05-21	$71.00	$71.14	$71.00	$71.14	$56.77	1,811
2018-05-18	$71.02	$71.50	$70.80	$71.00	$56.66	50,704
2018-05-17	$71.25	$71.27	$71.15	$71.20	$56.82	1,727
2018-05-16	$71.42	$71.42	$71.28	$71.28	$56.88	387
2018-05-15	$71.00	$71.00	$71.00	$71.00	$56.66	319
2018-05-14	$73.00	$73.00	$71.00	$71.00	$56.66	21,660
2018-05-11	$71.00	$71.00	$71.00	$71.00	$56.66	332
2018-05-10	$71.50	$71.50	$71.25	$71.25	$56.86	2,435
2018-05-09	$71.34	$71.34	$71.34	$71.34	$56.93	184
2018-05-08	$71.24	$71.50	$71.10	$71.34	$56.93	4,404
2018-05-07	$71.01	$71.01	$71.01	$71.01	$56.66	96
2018-05-04	$70.80	$71.01	$70.80	$71.01	$56.66	2,040
2018-05-03	$71.21	$71.21	$71.21	$71.21	$56.82	147
2018-05-02	$71.00	$71.50	$71.00	$71.20	$56.82	6,458
2018-05-01	$71.08	$71.08	$71.08	$71.08	$56.72	0
2018-04-30	$71.02	$71.22	$71.00	$71.08	$56.72	20,362
2018-04-27	$71.10	$71.10	$71.00	$71.00	$56.66	2,267
2018-04-26	$71.00	$71.82	$70.87	$71.00	$56.66	14,368
2018-04-25	$71.76	$71.76	$71.18	$71.18	$56.80	913
2018-04-24	$71.37	$71.37	$71.25	$71.25	$56.86	5,661
2018-04-23	$71.75	$71.75	$70.31	$70.81	$56.50	2,330
2018-04-20	$70.75	$70.75	$70.75	$70.75	$56.46	12,526
2018-04-19	$70.78	$71.00	$70.75	$71.00	$56.66	10,125
2018-04-18	$71.20	$71.20	$71.00	$71.00	$56.66	905
2018-04-17	$70.77	$70.88	$70.75	$70.75	$56.46	44,194
2018-04-16	$70.80	$71.20	$70.76	$70.76	$56.46	861
2018-04-13	$70.85	$71.43	$70.85	$70.85	$56.54	13,939
2018-04-12	$70.80	$71.00	$70.74	$70.86	$56.54	33,099
2018-04-11	$71.00	$71.00	$70.76	$70.76	$56.46	2,355
2018-04-10	$70.50	$71.44	$70.31	$70.99	$56.65	73,353
2018-04-09	$70.50	$70.72	$70.30	$70.50	$56.26	26,844
2018-04-06	$70.29	$70.30	$70.00	$70.10	$55.94	14,680
2018-04-05	$69.85	$70.25	$69.85	$70.25	$56.06	88,440
2018-04-04	$70.00	$70.15	$69.76	$69.95	$55.82	83,958
2018-04-03	$69.69	$69.95	$69.37	$69.95	$55.82	3,154
2018-04-02	$69.66	$69.66	$69.66	$69.66	$55.59	25
2018-03-29	$69.70	$69.85	$69.50	$69.66	$55.59	27,370
2018-03-28	$69.30	$69.50	$69.25	$69.50	$55.46	3,561
2018-03-27	$69.69	$69.69	$69.35	$69.35	$55.34	12,207
2018-03-26	$69.55	$69.86	$69.45	$69.86	$55.75	4,874
2018-03-23	$69.76	$69.83	$69.50	$69.70	$55.62	8,748
2018-03-22	$69.70	$70.00	$69.52	$70.00	$55.86	72,253
2018-03-21	$69.40	$69.60	$69.40	$69.60	$55.54	611
2018-03-20	$69.11	$69.77	$69.11	$69.50	$55.46	9,488
2018-03-19	$66.00	$69.75	$66.00	$69.75	$55.66	11,101
2018-03-16	$69.77	$69.77	$69.54	$69.54	$55.49	5,781
2018-03-15	$69.65	$69.72	$69.05	$69.54	$55.49	12,056
2018-03-14	$68.50	$69.30	$66.49	$69.30	$55.30	3,697
2018-03-13	$69.77	$69.77	$69.38	$69.38	$55.36	23,657
2018-03-12	$69.77	$69.77	$69.74	$69.74	$55.65	2,246
2018-03-09	$69.41	$69.44	$69.34	$69.34	$55.33	435
2018-03-08	$69.39	$69.40	$69.39	$69.40	$55.38	776
2018-03-07	$69.61	$69.61	$69.38	$69.39	$55.37	1,484
2018-03-06	$69.00	$69.76	$69.00	$69.76	$55.67	2,685
2018-03-05	$69.25	$69.62	$69.25	$69.62	$55.55	50,714
2018-03-02	$69.84	$69.84	$68.95	$69.00	$55.06	1,093
2018-03-01	$70.00	$70.25	$69.95	$70.25	$55.39	5,140
2018-02-28	$68.90	$69.50	$68.89	$69.49	$54.80	4,828
2018-02-27	$69.88	$69.88	$69.88	$69.88	$55.10	0
2018-02-26	$69.30	$69.88	$69.30	$69.88	$55.10	3,413
2018-02-23	$69.15	$69.45	$69.15	$69.18	$54.55	455
2018-02-22	$69.07	$69.20	$69.07	$69.13	$54.51	1,353
2018-02-21	$69.00	$69.05	$69.00	$69.05	$54.45	658
2018-02-20	$69.30	$69.51	$68.75	$68.85	$54.29	2,140
2018-02-16	$68.05	$68.41	$68.05	$68.41	$53.94	1,152
2018-02-15	$68.86	$68.86	$68.54	$68.54	$54.05	677
2018-02-14	$68.25	$68.25	$68.25	$68.25	$53.82	100
2018-02-13	$68.24	$68.24	$68.24	$68.24	$53.81	182
2018-02-12	$68.24	$68.24	$68.24	$68.24	$53.81	75
2018-02-09	$67.29	$68.24	$67.25	$68.24	$53.81	2,306
2018-02-08	$68.40	$68.40	$68.36	$68.36	$53.90	678
2018-02-07	$70.00	$70.00	$68.89	$70.00	$55.20	57,128
2018-02-06	$70.24	$70.24	$70.24	$70.24	$55.39	200
2018-02-05	$67.97	$68.60	$67.35	$68.60	$54.09	1,190
2018-02-02	$68.50	$68.50	$68.50	$68.50	$54.01	0
2018-02-01	$65.64	$68.50	$65.64	$68.50	$54.01	18,403
2018-01-31	$68.14	$69.00	$68.14	$69.00	$54.41	2,192
2018-01-30	$68.10	$68.10	$68.10	$68.10	$53.70	71
2018-01-29	$68.04	$68.20	$68.04	$68.10	$53.70	405
2018-01-26	$68.15	$68.50	$68.15	$68.50	$54.01	2,616
2018-01-25	$68.25	$68.26	$68.15	$68.15	$53.74	3,140
2018-01-24	$69.40	$69.40	$68.04	$68.35	$53.90	18,622
2018-01-23	$68.50	$68.50	$68.24	$68.24	$53.81	1,467
2018-01-22	$68.36	$68.36	$67.50	$68.25	$53.82	2,914
2018-01-19	$68.30	$68.74	$68.30	$68.33	$53.88	568
2018-01-18	$68.73	$68.73	$68.73	$68.73	$54.20	0
2018-01-17	$68.25	$68.73	$68.20	$68.73	$54.20	2,184
2018-01-16	$69.25	$69.25	$68.25	$68.70	$54.17	4,789
2018-01-12	$68.93	$69.00	$68.50	$68.99	$54.40	849
2018-01-11	$68.50	$68.50	$68.40	$68.40	$53.94	3,344
2018-01-10	$68.80	$68.80	$68.50	$68.50	$54.01	1,029
2018-01-09	$68.70	$68.70	$68.60	$68.70	$54.17	992
2018-01-08	$68.70	$68.70	$68.55	$68.55	$54.05	1,305
2018-01-05	$68.70	$68.70	$68.70	$68.70	$54.17	282
2018-01-04	$68.58	$68.80	$68.58	$68.72	$54.19	3,075
2018-01-03	$69.10	$69.10	$68.34	$68.56	$54.06	5,638
2018-01-02	$68.50	$68.50	$68.50	$68.50	$54.01	100
2017-12-29	$68.70	$68.75	$68.70	$68.75	$54.21	7,196
2017-12-28	$68.04	$68.50	$67.87	$68.44	$53.97	4,543
2017-12-27	$68.00	$68.52	$67.99	$68.30	$53.86	3,196
2017-12-26	$68.01	$68.99	$67.80	$68.75	$54.21	5,612
2017-12-22	$69.45	$69.45	$67.82	$69.00	$54.41	3,866
2017-12-21	$68.84	$68.84	$68.84	$68.84	$54.28	507
2017-12-20	$68.09	$69.19	$68.05	$68.90	$54.33	14,037
2017-12-19	$68.25	$68.85	$68.25	$68.85	$54.29	10,642
2017-12-18	$68.38	$68.75	$68.16	$68.75	$54.21	956
2017-12-15	$68.85	$68.85	$68.30	$68.30	$53.86	12,829
2017-12-14	$69.08	$69.08	$67.24	$68.50	$54.01	16,088
2017-12-13	$69.00	$69.00	$68.78	$68.98	$54.39	1,762
2017-12-12	$69.00	$69.24	$68.95	$68.95	$54.37	3,307
2017-12-11	$68.25	$69.00	$68.15	$68.99	$54.40	2,745
2017-12-08	$68.52	$69.66	$68.50	$69.00	$54.41	218,121
2017-12-07	$69.25	$69.59	$68.79	$69.59	$54.87	12,142
2017-12-06	$70.00	$70.00	$69.99	$69.99	$55.19	274
2017-12-05	$69.36	$69.46	$69.09	$69.46	$54.77	2,006
2017-12-04	$68.14	$70.22	$68.14	$69.50	$54.80	4,648
2017-12-01	$68.95	$69.73	$68.95	$69.00	$53.82	2,660
2017-11-30	$69.25	$70.25	$68.64	$68.75	$53.62	15,884
2017-11-29	$68.75	$68.75	$68.75	$68.75	$53.62	1,058
2017-11-28	$69.09	$69.09	$68.39	$68.78	$53.65	2,492
2017-11-27	$69.35	$69.35	$68.68	$68.76	$53.63	4,513
2017-11-24	$69.19	$69.38	$69.19	$69.38	$54.11	373
2017-11-22	$69.01	$69.19	$69.01	$69.19	$53.97	404
2017-11-21	$68.84	$69.00	$68.36	$69.00	$53.82	4,197
2017-11-20	$69.43	$69.43	$68.82	$68.82	$53.68	1,502
2017-11-17	$67.95	$70.69	$67.45	$69.40	$54.13	4,866
2017-11-16	$67.50	$67.75	$67.50	$67.75	$52.84	418
2017-11-15	$67.15	$67.15	$67.15	$67.15	$52.37	4,817
2017-11-14	$67.90	$67.91	$67.75	$67.82	$52.90	9,212
2017-11-13	$67.68	$67.76	$67.65	$67.75	$52.84	2,613
2017-11-10	$68.72	$68.84	$67.95	$68.14	$53.15	3,080
2017-11-09	$68.05	$68.05	$68.05	$68.05	$53.07	55
2017-11-08	$69.00	$71.50	$68.05	$68.05	$53.07	894
2017-11-07	$67.75	$68.01	$67.75	$68.00	$53.04	1,252
2017-11-06	$68.05	$68.05	$67.50	$67.90	$52.96	8,218
2017-11-03	$67.76	$67.76	$67.76	$67.76	$52.85	84
2017-11-02	$67.51	$67.98	$67.44	$67.76	$52.85	38,535
2017-11-01	$67.37	$67.51	$67.36	$67.51	$52.66	1,775
2017-10-31	$67.69	$69.25	$67.32	$67.32	$52.51	61,873
2017-10-30	$67.52	$68.50	$67.50	$67.50	$52.65	17,209
2017-10-27	$67.47	$68.00	$67.14	$67.99	$53.03	14,446
2017-10-26	$69.00	$69.46	$67.62	$68.20	$53.19	52,874
2017-10-25	$68.00	$68.63	$68.00	$68.63	$53.53	2,221
2017-10-24	$69.63	$69.63	$69.63	$69.63	$54.31	0
2017-10-23	$69.50	$69.66	$69.05	$69.63	$54.31	22,353
2017-10-20	$68.50	$69.28	$68.50	$69.25	$54.01	1,308
2017-10-19	$69.00	$69.00	$68.75	$69.00	$53.82	62,228
2017-10-18	$68.50	$68.74	$68.25	$68.35	$53.31	1,933
2017-10-17	$68.52	$69.04	$68.45	$68.71	$53.59	57,056
2017-10-16	$68.51	$68.63	$68.01	$68.50	$53.43	4,276
2017-10-13	$69.81	$69.81	$68.50	$68.50	$53.43	7,118
2017-10-12	$68.14	$69.01	$68.10	$69.00	$53.82	41,933
2017-10-11	$72.13	$72.13	$68.06	$68.30	$53.27	13,995
2017-10-10	$68.46	$69.46	$67.86	$69.46	$54.18	2,646
2017-10-09	$68.24	$69.60	$67.53	$68.30	$53.27	7,786
2017-10-06	$69.70	$69.70	$67.81	$68.40	$53.35	5,586
2017-10-05	$69.00	$70.00	$69.00	$69.72	$54.38	3,965
2017-10-04	$67.75	$69.27	$67.75	$69.25	$54.01	27,548
2017-10-03	$67.50	$67.99	$67.50	$67.86	$52.93	4,247
2017-10-02	$67.29	$67.29	$67.29	$67.29	$52.48	0
2017-09-29	$67.25	$67.30	$67.05	$67.29	$52.48	12,936
2017-09-28	$66.45	$67.02	$66.45	$67.00	$52.26	2,205
2017-09-27	$65.80	$67.00	$65.75	$66.80	$52.10	84,291
2017-09-26	$66.01	$66.01	$65.60	$65.73	$51.27	4,768
2017-09-25	$66.40	$66.40	$65.75	$66.00	$51.48	119,864
2017-09-22	$66.84	$66.87	$65.82	$66.40	$51.79	4,511
2017-09-21	$67.00	$67.00	$66.30	$66.77	$52.08	1,076
2017-09-20	$66.50	$66.50	$66.09	$66.45	$51.83	3,373
2017-09-19	$67.00	$67.00	$66.37	$66.69	$52.02	2,020
2017-09-18	$66.99	$66.99	$66.99	$66.99	$52.25	106
2017-09-15	$67.33	$67.81	$66.90	$66.99	$52.25	81,103
2017-09-14	$68.01	$68.13	$67.65	$68.13	$53.14	1,210
2017-09-13	$67.65	$68.15	$67.65	$67.87	$52.94	1,660
2017-09-12	$67.50	$67.65	$67.34	$67.59	$52.72	1,765
2017-09-11	$67.60	$67.88	$67.04	$67.31	$52.50	6,216
2017-09-08	$67.73	$67.99	$66.59	$66.59	$51.94	39,736
2017-09-07	$68.69	$68.82	$67.84	$67.84	$52.91	4,362
2017-09-06	$68.31	$68.60	$67.70	$68.26	$53.24	4,509
2017-09-05	$68.33	$71.00	$68.33	$69.00	$53.82	6,717
2017-09-01	$70.00	$70.00	$69.50	$69.50	$54.21	738
2017-08-31	$70.90	$70.90	$65.20	$70.00	$54.60	51,600
2017-08-30	$69.63	$69.69	$69.32	$69.69	$54.36	1,350
2017-08-29	$69.85	$70.25	$69.57	$69.96	$53.98	2,548
2017-08-28	$69.91	$70.35	$69.66	$69.66	$53.75	2,920
2017-08-25	$70.17	$70.25	$69.65	$70.25	$54.21	2,391
2017-08-24	$69.99	$70.50	$69.66	$69.99	$54.01	3,739
2017-08-23	$71.00	$71.00	$69.45	$70.00	$54.01	2,846
2017-08-22	$71.00	$71.00	$69.65	$69.65	$53.75	4,943
2017-08-21	$70.07	$70.07	$69.56	$69.95	$53.97	4,157
2017-08-18	$70.00	$71.70	$70.00	$70.75	$54.59	2,588
2017-08-17	$70.74	$70.74	$70.33	$70.69	$54.55	2,638
2017-08-16	$70.99	$70.99	$70.98	$70.98	$54.77	240
2017-08-15	$70.39	$70.39	$69.99	$70.00	$54.01	1,991
2017-08-14	$68.05	$71.25	$68.00	$69.94	$53.97	7,083
2017-08-11	$69.00	$69.00	$69.00	$69.00	$53.24	31
2017-08-10	$69.81	$70.19	$67.67	$69.00	$53.24	4,910
2017-08-09	$70.16	$71.00	$70.00	$70.00	$54.01	2,996
2017-08-08	$70.53	$70.90	$70.50	$70.72	$54.57	4,170
2017-08-07	$70.32	$70.70	$70.32	$70.69	$54.55	1,800
2017-08-04	$70.96	$71.00	$70.29	$70.29	$54.24	5,023
2017-08-03	$71.00	$71.00	$70.54	$70.88	$54.69	60,844
2017-08-02	$71.50	$71.80	$70.83	$70.84	$54.66	7,552
2017-08-01	$72.10	$72.10	$71.46	$71.50	$55.17	6,171
2017-07-31	$72.46	$72.46	$71.33	$71.60	$55.25	8,407
2017-07-28	$71.79	$71.79	$71.58	$71.75	$55.36	3,080
2017-07-27	$70.12	$72.00	$70.12	$71.75	$55.36	2,571
2017-07-26	$71.98	$71.98	$71.54	$71.54	$55.20	4,811
2017-07-25	$71.30	$72.00	$71.30	$71.33	$55.04	3,789
2017-07-24	$72.70	$72.70	$71.10	$72.25	$55.75	2,859
2017-07-21	$71.05	$72.00	$71.05	$71.73	$55.35	8,475
2017-07-20	$71.36	$72.00	$71.36	$71.75	$55.36	6,075
2017-07-19	$71.10	$72.75	$71.10	$71.93	$55.50	5,922
2017-07-18	$72.00	$72.09	$71.75	$71.75	$55.36	3,496
2017-07-17	$70.90	$72.75	$70.90	$72.50	$55.94	2,695
2017-07-14	$71.10	$73.00	$71.10	$71.50	$55.17	13,382
2017-07-13	$71.50	$72.54	$71.20	$72.00	$55.56	29,164
2017-07-12	$72.84	$72.84	$72.84	$72.84	$56.20	2,230
2017-07-11	$72.75	$72.85	$72.30	$72.85	$56.21	1,367
2017-07-10	$73.00	$73.00	$73.00	$73.00	$56.33	172
2017-07-07	$73.05	$74.65	$72.99	$73.00	$56.33	4,175
2017-07-06	$73.50	$74.00	$73.50	$74.00	$57.10	1,699
2017-07-05	$73.00	$73.45	$72.70	$73.20	$56.48	3,747
2017-07-03	$73.00	$73.00	$73.00	$73.00	$56.33	0
2017-06-30	$71.70	$73.80	$71.70	$73.00	$56.33	6,154
2017-06-29	$72.75	$72.75	$72.50	$72.50	$55.94	577
2017-06-28	$73.00	$73.25	$73.00	$73.25	$56.52	2,410
2017-06-27	$73.00	$73.00	$73.00	$73.00	$56.33	0
2017-06-26	$72.18	$73.00	$71.87	$73.00	$56.33	3,256
2017-06-23	$72.50	$73.15	$72.50	$72.80	$56.17	2,482
2017-06-22	$72.50	$72.50	$72.40	$72.40	$55.87	361
2017-06-21	$71.50	$72.50	$71.50	$72.50	$55.94	4,626
2017-06-20	$72.05	$72.50	$71.96	$72.50	$55.94	936
2017-06-19	$72.09	$72.58	$72.09	$72.50	$55.94	3,047
2017-06-16	$72.50	$72.50	$71.30	$72.44	$55.90	1,463
2017-06-15	$70.99	$72.49	$70.99	$72.49	$55.93	24,614
2017-06-14	$71.00	$71.22	$70.71	$71.00	$54.78	2,950
2017-06-13	$71.49	$71.49	$70.55	$71.27	$54.99	4,781
2017-06-12	$70.60	$71.01	$70.60	$70.90	$54.71	2,393
2017-06-09	$71.21	$71.21	$71.21	$71.21	$54.95	62
2017-06-08	$71.89	$71.89	$71.00	$71.21	$54.95	3,171
2017-06-07	$71.00	$71.93	$70.68	$71.22	$54.95	4,542
2017-06-06	$71.68	$71.68	$70.97	$70.99	$54.78	4,559
2017-06-05	$70.89	$71.69	$70.24	$71.69	$55.32	70,695
2017-06-02	$71.00	$71.95	$70.46	$70.99	$54.78	6,814
2017-06-01	$71.15	$71.72	$70.60	$70.64	$54.51	44,593
2017-05-31	$71.29	$71.96	$71.06	$71.75	$54.80	64,430
2017-05-30	$71.43	$71.43	$71.18	$71.25	$54.42	1,236
2017-05-26	$70.54	$71.50	$70.54	$71.50	$54.61	1,310
2017-05-25	$70.22	$71.54	$70.10	$70.32	$53.71	66,030
2017-05-24	$70.00	$71.00	$70.00	$70.00	$53.46	41,488
2017-05-23	$71.92	$71.92	$70.00	$70.88	$54.14	11,635
2017-05-22	$70.42	$71.00	$70.42	$71.00	$54.23	3,256
2017-05-19	$72.00	$72.00	$70.10	$70.52	$53.86	962
2017-05-18	$70.58	$71.00	$69.60	$71.00	$54.23	3,668
2017-05-17	$69.97	$70.99	$68.50	$70.75	$54.04	5,373
2017-05-16	$69.81	$70.97	$69.56	$69.56	$53.13	22,642
2017-05-15	$69.50	$69.82	$69.50	$69.76	$53.28	1,332
2017-05-12	$70.96	$70.96	$69.85	$69.85	$53.35	6,648
2017-05-11	$69.51	$70.95	$68.59	$70.95	$54.19	128,197
2017-05-10	$70.33	$70.97	$69.25	$69.56	$53.13	257,638
2017-05-09	$69.25	$70.96	$68.72	$69.48	$53.07	262,184
2017-05-08	$67.31	$69.25	$67.31	$69.24	$52.88	1,936
2017-05-05	$68.75	$69.25	$68.24	$69.00	$52.70	621,098
2017-05-04	$68.50	$69.30	$68.00	$69.30	$52.93	281,439
2017-05-03	$69.27	$69.35	$66.00	$68.85	$52.59	3,689
2017-05-02	$69.49	$69.49	$67.69	$69.35	$52.97	2,083
2017-05-01	$67.80	$67.80	$67.80	$67.80	$51.78	351
2017-04-28	$68.20	$68.50	$67.50	$67.96	$51.91	13,088
2017-04-27	$68.90	$68.90	$68.00	$68.50	$52.32	16,010
2017-04-26	$69.15	$69.17	$68.64	$68.85	$52.59	2,003
2017-04-25	$69.38	$69.38	$67.16	$68.31	$52.17	62,631
2017-04-24	$68.25	$68.46	$68.04	$68.05	$51.98	2,221
2017-04-21	$68.50	$68.50	$68.50	$68.50	$52.32	565
2017-04-20	$68.50	$68.90	$68.34	$68.90	$52.62	65,074
2017-04-19	$67.00	$67.00	$66.31	$66.50	$50.79	3,110
2017-04-18	$67.98	$67.98	$67.07	$67.45	$51.52	2,763
2017-04-17	$68.01	$68.01	$68.01	$68.01	$51.94	344
2017-04-13	$68.00	$69.40	$68.00	$68.27	$52.14	5,271
2017-04-12	$68.15	$69.00	$67.70	$68.86	$52.59	27,138
2017-04-11	$67.80	$69.33	$67.80	$68.62	$52.41	4,355
2017-04-10	$70.19	$70.30	$69.76	$69.77	$53.29	5,186
2017-04-07	$69.20	$70.00	$69.20	$70.00	$53.46	1,456
2017-04-06	$69.41	$70.25	$69.41	$70.25	$53.66	1,323
2017-04-05	$69.90	$69.93	$68.86	$69.41	$53.01	165,987
2017-04-04	$69.00	$70.24	$69.00	$69.75	$53.27	31,240
2017-04-03	$70.00	$70.25	$68.06	$70.25	$53.65	104,674
2017-03-31	$66.34	$68.72	$66.34	$68.65	$52.43	15,207
2017-03-30	$66.75	$67.00	$66.17	$67.00	$51.17	27,325
2017-03-29	$66.50	$67.00	$66.50	$67.00	$51.17	105,204
2017-03-28	$66.00	$66.50	$64.99	$65.70	$50.18	3,120
2017-03-27	$64.80	$67.00	$64.80	$67.00	$51.17	200
2017-03-24	$63.50	$63.88	$63.50	$63.86	$48.77	528
2017-03-23	$63.00	$64.12	$63.00	$64.04	$48.91	123,507
2017-03-22	$65.00	$65.00	$65.00	$65.00	$49.65	0
2017-03-21	$65.00	$65.04	$65.00	$65.00	$49.65	2,998
2017-03-20	$65.03	$65.03	$65.03	$65.03	$49.67	0
2017-03-17	$65.03	$65.03	$65.03	$65.03	$49.67	70
2017-03-16	$64.62	$65.05	$64.62	$65.03	$49.67	3,760
2017-03-15	$64.30	$64.74	$64.30	$64.50	$49.26	3,315
2017-03-14	$65.20	$65.20	$64.01	$64.14	$48.99	757
2017-03-13	$65.35	$65.35	$65.35	$65.35	$49.91	106
2017-03-10	$65.50	$65.50	$65.50	$65.50	$50.03	50
2017-03-09	$65.95	$65.95	$65.50	$65.50	$50.03	670
2017-03-08	$65.98	$66.11	$65.19	$65.87	$50.31	2,802
2017-03-07	$65.74	$66.00	$65.74	$66.00	$50.41	1,220
2017-03-06	$64.00	$65.30	$64.00	$65.00	$49.65	997
2017-03-03	$64.41	$64.50	$64.41	$64.50	$49.26	952
2017-03-02	$65.83	$66.00	$65.83	$65.99	$50.40	745
2017-03-01	$64.02	$65.00	$64.02	$65.00	$49.65	1,900
2017-02-28	$61.01	$65.00	$61.01	$65.00	$49.14	1,586
2017-02-27	$65.57	$65.57	$65.57	$65.57	$49.57	169
2017-02-24	$65.57	$65.57	$65.54	$65.57	$49.57	958
2017-02-23	$65.58	$65.58	$65.51	$65.54	$49.55	52,317
2017-02-22	$65.20	$65.20	$65.20	$65.20	$49.29	1,187
2017-02-21	$66.00	$66.00	$65.00	$65.68	$49.65	3,563
2017-02-17	$66.00	$66.00	$66.00	$66.00	$49.90	368
2017-02-16	$66.71	$66.71	$64.92	$65.75	$49.71	3,512
2017-02-15	$66.50	$66.66	$66.50	$66.66	$50.40	654
2017-02-14	$67.00	$67.00	$66.00	$66.85	$50.54	8,380
2017-02-13	$67.00	$67.23	$66.48	$66.80	$50.50	6,270
2017-02-10	$67.01	$67.15	$66.50	$66.82	$50.52	14,380
2017-02-09	$62.74	$67.79	$62.52	$65.96	$49.87	202,570
2017-02-08	$61.01	$63.03	$61.00	$62.78	$47.46	354,990
2017-02-07	$60.50	$63.85	$60.25	$63.85	$48.27	8,826
2017-02-06	$58.36	$60.21	$58.36	$60.08	$45.42	6,433
2017-02-03	$58.63	$58.63	$58.20	$58.25	$44.04	95,528
2017-02-02	$57.50	$58.01	$57.38	$58.00	$43.85	92,300
2017-02-01	$58.00	$58.00	$56.47	$56.47	$42.69	100,759
2017-01-31	$56.88	$57.25	$56.88	$57.25	$43.28	20,100
2017-01-30	$56.75	$57.26	$56.50	$57.26	$43.29	848
2017-01-27	$57.45	$57.45	$57.45	$57.45	$43.43	300
2017-01-26	$57.25	$57.41	$56.75	$57.39	$43.39	51,052
2017-01-25	$55.99	$57.44	$55.85	$57.00	$43.09	1,760
2017-01-24	$56.70	$56.70	$56.70	$56.70	$42.87	12,220
2017-01-23	$57.58	$57.58	$57.32	$57.32	$43.33	453
2017-01-20	$57.00	$57.00	$57.00	$57.00	$43.09	50
2017-01-19	$57.50	$57.91	$57.00	$57.00	$43.09	2,654
2017-01-18	$57.50	$57.99	$57.50	$57.99	$43.84	3,354
2017-01-17	$57.54	$57.54	$57.54	$57.54	$43.50	191
2017-01-13	$57.50	$57.54	$57.50	$57.54	$43.50	3,100
2017-01-12	$57.67	$57.67	$57.67	$57.67	$43.60	239
2017-01-11	$57.67	$57.67	$57.67	$57.67	$43.60	299
2017-01-10	$57.90	$57.90	$57.90	$57.90	$43.77	204
2017-01-09	$57.25	$58.00	$57.25	$58.00	$43.85	85,000
2017-01-06	$56.80	$57.30	$56.80	$57.26	$43.29	3,633
2017-01-05	$56.42	$56.42	$56.42	$56.42	$42.65	35,151
2017-01-04	$56.84	$56.84	$56.84	$56.84	$42.97	0
2017-01-03	$56.84	$56.84	$56.84	$56.84	$42.97	201
2016-12-30	$57.00	$57.00	$55.65	$56.30	$42.56	3,699
2016-12-29	$57.00	$57.00	$57.00	$57.00	$43.09	201
2016-12-28	$56.98	$56.99	$56.98	$56.99	$43.09	488
2016-12-27	$56.50	$56.50	$56.50	$56.50	$42.71	0
2016-12-23	$56.50	$56.50	$56.50	$56.50	$42.71	0
2016-12-22	$56.50	$56.50	$56.50	$56.50	$42.71	228
2016-12-21	$56.85	$56.85	$56.85	$56.85	$42.98	75
2016-12-20	$55.48	$56.90	$55.31	$56.85	$42.98	3,800
2016-12-19	$57.00	$57.00	$55.75	$57.00	$43.09	101,645
2016-12-16	$56.50	$56.50	$56.50	$56.50	$42.71	121
2016-12-15	$54.25	$56.30	$54.25	$56.11	$42.42	1,032
2016-12-14	$55.00	$56.12	$55.00	$56.12	$42.43	207,267
2016-12-13	$53.82	$54.26	$53.38	$54.23	$41.00	101,005
2016-12-12	$54.50	$54.52	$54.50	$54.52	$41.22	795
2016-12-09	$53.00	$54.00	$52.99	$54.00	$40.82	59,060
2016-12-08	$53.50	$53.51	$53.42	$53.42	$40.39	328,657
2016-12-07	$53.54	$53.54	$53.54	$53.54	$40.48	0
2016-12-06	$53.55	$53.55	$53.54	$53.54	$40.48	247
2016-12-05	$54.25	$54.25	$53.32	$53.51	$40.46	20,602
2016-12-02	$54.50	$54.50	$54.50	$54.50	$41.20	896
2016-12-01	$54.25	$54.75	$53.50	$54.75	$41.39	209,490
2016-11-30	$54.00	$54.26	$54.00	$54.00	$40.35	262,637
2016-11-29	$54.25	$54.25	$53.50	$53.75	$40.16	200,294
2016-11-28	$54.50	$54.50	$54.50	$54.50	$40.72	309
2016-11-25	$54.50	$54.50	$54.50	$54.50	$40.72	169
2016-11-23	$52.61	$52.61	$52.61	$52.61	$39.31	59
2016-11-22	$52.61	$52.61	$52.61	$52.61	$39.31	433
2016-11-21	$52.80	$52.80	$52.80	$52.80	$39.45	57
2016-11-18	$53.02	$53.02	$51.51	$52.80	$39.45	7,928
2016-11-17	$52.56	$54.49	$52.56	$54.49	$40.72	2,020
2016-11-16	$52.50	$53.59	$52.50	$53.00	$39.60	105,509
2016-11-15	$51.75	$52.76	$51.50	$52.04	$38.88	65,857
2016-11-14	$52.05	$52.05	$51.49	$51.50	$38.48	1,630
2016-11-11	$50.00	$51.20	$50.00	$51.00	$38.11	7,972
2016-11-10	$49.00	$49.75	$49.00	$49.75	$37.17	469,174
2016-11-09	$47.99	$49.00	$47.52	$48.85	$36.50	116,878
2016-11-08	$48.53	$48.53	$48.00	$48.00	$35.87	6,676
2016-11-07	$48.48	$48.48	$48.48	$48.48	$36.22	103
2016-11-04	$48.49	$48.49	$48.49	$48.49	$36.23	850
2016-11-03	$49.10	$49.10	$47.76	$47.89	$35.78	6,803
2016-11-02	$49.50	$49.75	$49.47	$49.49	$36.98	2,528
2016-11-01	$48.75	$49.89	$48.75	$49.89	$37.28	1,394
2016-10-31	$48.59	$48.66	$48.59	$48.66	$36.36	464
2016-10-28	$48.64	$49.53	$48.62	$49.00	$36.61	1,447
2016-10-27	$49.48	$49.48	$49.48	$49.48	$36.97	16
2016-10-26	$48.99	$49.67	$48.99	$49.48	$36.97	1,830
2016-10-25	$48.71	$49.75	$48.71	$49.75	$37.17	1,097
2016-10-24	$48.15	$48.80	$48.15	$48.80	$36.46	550
2016-10-21	$49.43	$49.60	$48.21	$49.22	$36.78	4,483
2016-10-20	$49.14	$49.37	$49.07	$49.36	$36.88	900
2016-10-19	$48.05	$49.22	$48.05	$49.22	$36.78	3,685
2016-10-18	$49.16	$49.24	$49.10	$49.10	$36.69	3,170
2016-10-17	$49.50	$49.57	$48.55	$49.25	$36.80	1,600
2016-10-14	$50.98	$50.98	$49.43	$49.50	$36.99	13,517
2016-10-13	$49.50	$49.54	$49.45	$49.50	$36.99	2,622
2016-10-12	$49.55	$49.83	$49.50	$49.73	$37.16	2,200
2016-10-11	$49.56	$49.93	$49.49	$49.49	$36.98	2,850
2016-10-10	$51.38	$51.38	$51.38	$51.38	$38.39	450
2016-10-07	$49.31	$49.69	$48.18	$49.55	$37.03	4,692
2016-10-06	$50.14	$50.14	$50.14	$50.14	$37.46	47
2016-10-05	$50.43	$50.43	$50.14	$50.14	$37.46	804
2016-10-04	$49.85	$49.85	$49.85	$49.85	$37.25	207
2016-10-03	$49.49	$50.00	$49.48	$49.80	$37.21	10,029
2016-09-30	$49.45	$49.52	$49.45	$49.45	$36.95	3,589
2016-09-29	$49.45	$49.45	$49.45	$49.45	$36.95	0
2016-09-28	$49.61	$49.62	$49.45	$49.45	$36.95	2,401
2016-09-27	$49.10	$49.46	$49.09	$49.45	$36.95	1,404
2016-09-26	$49.40	$49.40	$49.40	$49.40	$36.91	101
2016-09-23	$49.46	$49.74	$49.46	$49.70	$37.14	1,405
2016-09-22	$49.71	$49.71	$49.71	$49.71	$37.14	53
2016-09-21	$49.50	$49.71	$49.50	$49.71	$37.14	3,268
2016-09-20	$49.98	$49.98	$49.98	$49.98	$37.35	0
2016-09-19	$50.00	$50.00	$49.98	$49.98	$37.35	372
2016-09-16	$49.52	$50.00	$49.50	$50.00	$37.36	771
2016-09-15	$49.63	$50.76	$49.63	$49.99	$37.35	6,315
2016-09-14	$50.00	$50.00	$49.51	$49.76	$37.18	11,301
2016-09-13	$50.59	$50.59	$49.92	$50.00	$37.36	1,281
2016-09-12	$49.50	$49.50	$49.50	$49.50	$36.99	100
2016-09-09	$49.90	$50.00	$49.90	$49.90	$37.29	5,525
2016-09-08	$49.75	$49.99	$49.75	$49.99	$37.35	501
2016-09-07	$49.72	$51.55	$49.72	$50.01	$37.37	3,235
2016-09-06	$50.49	$50.49	$49.52	$49.52	$37.00	6,106
2016-09-02	$50.25	$50.25	$50.03	$50.18	$37.49	4,833
2016-09-01	$49.94	$49.94	$49.94	$49.94	$37.32	225
2016-08-31	$49.55	$49.66	$49.23	$49.63	$37.08	4,709
2016-08-30	$50.01	$50.01	$49.85	$49.95	$36.88	1,425
2016-08-29	$50.89	$50.89	$50.00	$50.00	$36.91	4,418
2016-08-26	$50.82	$51.02	$49.56	$49.63	$36.64	3,412
2016-08-25	$50.75	$51.00	$49.95	$50.00	$36.91	8,390
2016-08-24	$51.00	$51.00	$50.98	$50.99	$37.64	610
2016-08-23	$51.29	$51.29	$51.27	$51.27	$37.85	613
2016-08-22	$49.68	$51.52	$49.68	$51.52	$38.03	406
2016-08-19	$50.00	$50.00	$49.50	$49.50	$36.54	606
2016-08-18	$48.22	$50.31	$48.15	$50.31	$37.14	2,324
2016-08-17	$51.22	$51.22	$49.99	$50.00	$36.91	2,347
2016-08-16	$50.99	$52.35	$49.92	$49.96	$36.88	9,790
2016-08-15	$51.37	$53.30	$50.99	$51.00	$37.65	4,529
2016-08-12	$50.20	$50.20	$50.20	$50.20	$37.06	125
2016-08-11	$50.11	$51.73	$50.11	$50.20	$37.06	10,766
2016-08-10	$50.07	$50.10	$50.02	$50.10	$36.99	989
2016-08-09	$53.40	$53.40	$50.00	$50.01	$36.92	3,825
2016-08-08	$50.45	$51.25	$50.30	$50.74	$37.46	4,452
2016-08-05	$50.00	$50.20	$49.42	$49.66	$36.66	6,384
2016-08-04	$51.99	$52.50	$51.99	$52.29	$38.60	2,092
2016-08-03	$51.79	$51.80	$51.79	$51.80	$38.24	732
2016-08-02	$51.53	$51.93	$51.04	$51.93	$38.34	1,586
2016-08-01	$50.32	$50.53	$50.32	$50.53	$37.30	270
2016-07-29	$49.92	$51.23	$49.90	$50.50	$37.28	4,754
2016-07-28	$49.00	$49.92	$49.00	$49.80	$36.76	1,894
2016-07-27	$49.18	$50.00	$48.78	$49.26	$36.37	72,325
2016-07-26	$49.19	$49.25	$48.72	$49.18	$36.31	1,524
2016-07-25	$48.21	$49.45	$48.20	$48.51	$35.81	30,482
2016-07-22	$49.00	$49.25	$48.43	$48.53	$35.83	4,855
2016-07-21	$49.07	$49.55	$48.90	$49.25	$36.36	1,933
2016-07-20	$49.00	$49.15	$47.80	$49.10	$36.25	3,355
2016-07-19	$48.85	$49.00	$48.85	$49.00	$36.17	1,046
2016-07-18	$46.79	$48.10	$46.79	$48.10	$35.51	370
2016-07-15	$48.40	$49.30	$48.40	$48.75	$35.99	2,040
2016-07-14	$48.00	$48.00	$48.00	$48.00	$35.44	500
2016-07-13	$48.00	$48.60	$48.00	$48.60	$35.88	32,950
2016-07-12	$49.01	$49.80	$48.74	$49.30	$36.40	3,320
2016-07-11	$48.20	$49.00	$48.20	$49.00	$36.17	2,740
2016-07-08	$48.49	$48.50	$47.55	$48.50	$35.81	16,326
2016-07-07	$48.28	$48.28	$48.27	$48.27	$35.64	770
2016-07-06	$48.21	$48.21	$48.21	$48.21	$35.59	0
2016-07-05	$48.90	$48.90	$48.21	$48.21	$35.59	924
2016-07-01	$48.96	$48.96	$48.96	$48.96	$36.14	184
2016-06-30	$48.00	$48.00	$45.75	$47.99	$35.43	16,870
2016-06-29	$47.78	$48.00	$47.78	$48.00	$35.44	616
2016-06-28	$46.79	$48.25	$46.20	$46.91	$34.63	9,779
2016-06-27	$47.10	$47.10	$44.75	$45.50	$33.59	1,454
2016-06-24	$47.28	$49.89	$47.27	$49.40	$36.47	521
2016-06-23	$46.53	$46.72	$46.53	$46.69	$34.47	300
2016-06-22	$47.65	$48.38	$45.35	$46.35	$34.22	4,335
2016-06-21	$47.68	$47.68	$47.68	$47.68	$35.20	500
2016-06-20	$47.29	$48.00	$47.11	$48.00	$35.44	1,100
2016-06-17	$49.00	$49.00	$48.00	$48.00	$35.44	1,010
2016-06-16	$48.04	$48.09	$48.04	$48.04	$35.47	1,203
2016-06-15	$48.04	$48.04	$48.04	$48.04	$35.47	6
2016-06-14	$48.04	$48.04	$48.04	$48.04	$35.47	739
2016-06-13	$48.50	$48.50	$48.50	$48.50	$35.81	0
2016-06-10	$48.30	$48.50	$48.18	$48.50	$35.81	2,312
2016-06-09	$48.35	$48.49	$47.62	$47.85	$35.33	3,908
2016-06-08	$48.00	$48.50	$47.72	$48.34	$35.69	3,218
2016-06-07	$48.50	$48.89	$48.17	$48.89	$36.09	5,078
2016-06-06	$49.00	$49.75	$49.00	$49.70	$36.69	6,208
2016-06-03	$48.96	$49.25	$48.96	$49.16	$36.29	2,052
2016-06-02	$49.33	$49.33	$49.21	$49.21	$36.33	312
2016-06-01	$49.20	$49.20	$49.20	$49.20	$36.32	0
2016-05-31	$48.60	$49.70	$48.60	$49.20	$35.89	1,508
2016-05-27	$48.51	$48.51	$48.51	$48.51	$35.38	0
2016-05-26	$46.25	$49.45	$46.25	$48.51	$35.38	7,684
2016-05-25	$49.45	$50.00	$48.15	$48.15	$35.12	3,600
2016-05-24	$49.41	$49.79	$48.57	$49.30	$35.96	3,610
2016-05-23	$49.89	$49.89	$49.00	$49.71	$36.26	532
2016-05-20	$47.90	$50.00	$47.90	$49.09	$35.81	2,710
2016-05-19	$47.54	$48.35	$47.44	$47.92	$34.95	1,919
2016-05-18	$47.51	$47.68	$47.40	$47.40	$34.57	2,210
2016-05-17	$49.00	$49.00	$47.30	$47.40	$34.57	2,940
2016-05-16	$48.03	$48.90	$47.21	$47.89	$34.93	12,264
2016-05-13	$46.02	$49.50	$45.55	$49.50	$36.10	6,597
2016-05-12	$47.00	$47.00	$47.00	$47.00	$34.28	0
2016-05-11	$45.44	$47.00	$45.40	$47.00	$34.28	2,548
2016-05-10	$44.50	$45.25	$44.50	$45.25	$33.00	95,760
2016-05-09	$43.30	$44.50	$42.90	$44.31	$32.32	4,712
2016-05-06	$44.05	$44.05	$44.05	$44.05	$32.13	0
2016-05-05	$44.70	$44.73	$43.76	$44.05	$32.13	1,951
2016-05-04	$44.30	$44.84	$44.05	$44.80	$32.68	2,912
2016-05-03	$43.95	$47.60	$43.76	$44.20	$32.24	2,016
2016-05-02	$44.10	$44.10	$43.77	$43.95	$32.06	1,120
2016-04-29	$43.89	$44.80	$43.89	$43.95	$32.06	611
2016-04-28	$43.31	$43.50	$43.00	$43.04	$31.39	930
2016-04-27	$41.00	$43.50	$41.00	$43.36	$31.63	53,381
2016-04-26	$42.00	$42.74	$42.00	$42.42	$30.94	2,554
2016-04-25	$41.50	$41.50	$41.10	$41.50	$30.27	400
2016-04-22	$42.50	$42.50	$42.50	$42.50	$31.00	883
2016-04-21	$41.00	$43.00	$41.00	$43.00	$31.36	81,964
2016-04-20	$40.23	$40.92	$40.23	$40.92	$29.85	1,990
2016-04-19	$41.75	$41.75	$41.75	$41.75	$30.45	167
2016-04-18	$41.24	$41.75	$41.24	$41.75	$30.45	1,383
2016-04-15	$41.20	$41.20	$41.20	$41.20	$30.05	100
2016-04-14	$41.71	$41.71	$41.22	$41.22	$30.07	616
2016-04-13	$40.57	$40.57	$40.55	$40.55	$29.58	361
2016-04-12	$39.74	$41.52	$39.74	$41.52	$30.28	566
2016-04-11	$39.70	$39.70	$39.70	$39.70	$28.96	0
2016-04-08	$42.10	$42.10	$39.65	$39.70	$28.96	2,488
2016-04-07	$40.24	$40.51	$39.90	$39.91	$29.11	3,954
2016-04-06	$40.73	$42.03	$39.88	$42.03	$30.66	1,512
2016-04-05	$41.01	$41.01	$40.25	$40.26	$29.37	5,600
2016-04-04	$41.00	$41.15	$40.26	$40.26	$29.37	2,367
2016-04-01	$41.90	$41.90	$40.20	$40.20	$29.32	3,510
2016-03-31	$41.00	$42.50	$40.85	$42.50	$31.00	39,985
2016-03-30	$41.00	$41.88	$41.00	$41.88	$30.55	629
2016-03-29	$40.32	$40.99	$40.32	$40.35	$29.43	799
2016-03-28	$42.49	$42.60	$39.50	$40.97	$29.88	4,102
2016-03-24	$42.60	$42.60	$42.60	$42.60	$31.07	532
2016-03-23	$44.10	$44.61	$42.37	$42.41	$30.93	18,400
2016-03-22	$43.91	$44.40	$42.95	$44.00	$32.09	17,610
2016-03-21	$43.60	$46.50	$42.68	$43.63	$31.82	27,306
2016-03-18	$43.60	$43.82	$41.73	$42.83	$31.24	16,772
2016-03-17	$42.73	$42.75	$42.73	$42.75	$31.18	617
2016-03-16	$43.29	$44.34	$42.77	$43.20	$31.51	17,278
2016-03-15	$42.90	$44.92	$42.50	$42.99	$31.36	14,079
2016-03-14	$41.32	$45.25	$41.32	$44.70	$32.61	23,964
2016-03-11	$43.62	$44.35	$41.00	$43.90	$32.02	27,052
2016-03-10	$40.40	$42.55	$40.40	$41.95	$30.60	7,104
2016-03-09	$40.05	$42.43	$39.13	$41.17	$30.03	31,464
2016-03-08	$40.00	$42.02	$40.00	$42.02	$30.65	55,894
2016-03-07	$40.00	$40.00	$40.00	$40.00	$29.18	2,100
2016-03-04	$40.00	$40.25	$40.00	$40.25	$29.36	26,526
2016-03-03	$39.51	$39.98	$39.51	$39.98	$29.16	835
2016-03-02	$39.50	$39.50	$39.50	$39.50	$28.81	104
2016-03-01	$36.00	$39.24	$36.00	$39.24	$28.22	5,113
2016-02-29	$39.88	$40.39	$39.88	$40.39	$29.05	2,862
2016-02-26	$38.05	$40.00	$38.05	$40.00	$28.77	5,652
2016-02-25	$37.62	$40.01	$37.19	$40.01	$28.77	3,409
2016-02-24	$38.72	$39.48	$37.85	$39.48	$28.39	5,362
2016-02-23	$37.70	$40.25	$37.25	$39.65	$28.52	4,078
2016-02-22	$38.35	$39.04	$37.53	$38.63	$27.78	6,896
2016-02-19	$37.58	$38.64	$37.25	$37.25	$26.79	2,476
2016-02-18	$37.05	$38.00	$37.05	$38.00	$27.33	350
2016-02-17	$36.45	$38.89	$36.45	$38.50	$27.69	1,082
2016-02-16	$37.39	$37.96	$36.20	$37.96	$27.30	1,911
2016-02-12	$38.00	$38.00	$36.05	$36.93	$26.56	2,276
2016-02-11	$37.60	$37.60	$36.00	$36.00	$25.89	2,538
2016-02-10	$37.70	$37.75	$37.50	$37.75	$27.15	2,013
2016-02-09	$37.25	$37.25	$37.25	$37.25	$26.79	563
2016-02-08	$39.22	$39.22	$39.22	$39.22	$28.21	2
2016-02-05	$38.52	$39.22	$38.52	$39.22	$28.21	1,226
2016-02-04	$39.00	$39.00	$39.00	$39.00	$28.05	8
2016-02-03	$39.10	$39.90	$38.00	$39.00	$28.05	11,645
2016-02-02	$40.90	$40.90	$40.90	$40.90	$29.41	150
2016-02-01	$41.50	$41.50	$41.50	$41.50	$29.84	204
2016-01-29	$40.50	$41.75	$40.00	$41.50	$29.85	5,311
2016-01-28	$39.30	$39.85	$39.30	$39.62	$28.49	2,000
2016-01-27	$39.41	$40.14	$39.31	$39.31	$28.27	3,007
2016-01-26	$39.15	$40.25	$39.03	$39.71	$28.56	26,306
2016-01-25	$37.11	$39.70	$37.11	$39.70	$28.55	2,779
2016-01-22	$40.26	$40.26	$39.35	$39.77	$28.60	9,853
2016-01-21	$39.70	$40.00	$38.84	$39.33	$28.29	18,222
2016-01-20	$39.10	$39.42	$38.99	$39.10	$28.12	13,588
2016-01-19	$39.00	$39.00	$39.00	$39.00	$28.05	202
2016-01-15	$39.00	$39.74	$39.00	$39.26	$28.24	4,104
2016-01-14	$39.84	$39.85	$39.51	$39.69	$28.55	2,555
2016-01-13	$39.70	$39.70	$39.70	$39.70	$28.55	33
2016-01-12	$39.00	$40.10	$39.00	$39.70	$28.55	16,998
2016-01-11	$39.50	$39.83	$39.00	$39.50	$28.41	5,117
2016-01-08	$39.99	$40.25	$39.13	$39.13	$28.14	15,204
2016-01-07	$40.17	$40.38	$39.65	$39.85	$28.66	39,725
2016-01-06	$40.83	$40.98	$39.56	$40.14	$28.87	70,599
2016-01-05	$40.50	$40.50	$40.50	$40.50	$29.12	0
2016-01-04	$40.50	$40.50	$40.50	$40.50	$29.12	23,019
2015-12-31	$41.00	$41.60	$40.00	$40.15	$28.88	38,425
2015-12-30	$40.25	$41.48	$40.00	$40.75	$29.31	10,129
2015-12-29	$40.23	$40.25	$39.99	$40.00	$28.77	17,749
2015-12-28	$39.89	$40.25	$39.89	$40.00	$28.77	11,562
2015-12-24	$40.75	$40.75	$39.85	$40.74	$29.30	3,661
2015-12-23	$39.55	$40.12	$39.55	$40.12	$28.85	1,353
2015-12-22	$39.54	$40.62	$39.50	$40.62	$29.21	4,209
2015-12-21	$39.33	$40.63	$39.33	$39.90	$28.70	17,461
2015-12-18	$39.25	$40.74	$39.25	$40.74	$29.30	3,221
2015-12-17	$41.33	$41.33	$41.33	$41.33	$29.72	0
2015-12-16	$41.33	$41.33	$41.33	$41.33	$29.72	30,025
2015-12-15	$41.33	$41.33	$41.33	$41.33	$29.72	105
2015-12-14	$40.09	$40.09	$36.50	$39.20	$28.19	786,747
2015-12-11	$40.00	$41.08	$38.75	$40.07	$28.82	6,627
2015-12-10	$40.97	$41.31	$39.22	$39.22	$28.21	10,591
2015-12-09	$42.50	$43.56	$39.50	$41.00	$29.49	5,882
2015-12-08	$42.50	$42.50	$42.25	$42.25	$30.39	400
2015-12-07	$43.55	$43.55	$42.25	$42.77	$30.76	3,110
2015-12-04	$43.61	$45.59	$43.50	$43.50	$31.28	3,231
2015-12-03	$44.75	$45.40	$43.57	$45.40	$32.65	4,542
2015-12-02	$45.00	$46.20	$44.00	$44.75	$32.18	6,243
2015-12-01	$45.32	$47.05	$45.30	$47.05	$33.45	83,265
2015-11-30	$46.58	$47.49	$46.50	$47.49	$33.77	989
2015-11-27	$46.75	$46.75	$46.00	$46.00	$32.71	627
2015-11-25	$46.50	$47.37	$45.30	$46.00	$32.71	1,159
2015-11-24	$47.50	$47.50	$46.88	$47.50	$33.77	553
2015-11-23	$46.27	$46.27	$46.27	$46.27	$32.90	128
2015-11-20	$46.94	$46.98	$45.30	$46.27	$32.90	1,862
2015-11-19	$45.51	$45.51	$45.51	$45.51	$32.36	80
2015-11-18	$45.50	$45.51	$45.50	$45.51	$32.36	336
2015-11-17	$46.92	$46.92	$46.92	$46.92	$33.36	164
2015-11-16	$47.00	$47.12	$46.65	$46.92	$33.36	5,763
2015-11-13	$47.50	$47.50	$47.50	$47.50	$33.77	358
2015-11-12	$47.00	$47.00	$47.00	$47.00	$33.42	160
2015-11-11	$47.00	$47.00	$47.00	$47.00	$33.42	91
2015-11-10	$47.00	$47.00	$47.00	$47.00	$33.42	2
2015-11-09	$47.01	$47.05	$47.00	$47.00	$33.42	1,300
2015-11-06	$47.00	$47.00	$47.00	$47.00	$33.42	700
2015-11-05	$47.23	$47.23	$47.22	$47.22	$33.57	201
2015-11-04	$46.95	$47.03	$46.85	$46.85	$33.31	2,591
2015-11-03	$47.00	$47.01	$47.00	$47.01	$33.42	200
2015-11-02	$47.00	$47.00	$47.00	$47.00	$33.42	118
2015-10-30	$46.04	$47.43	$46.01	$47.00	$33.42	500
2015-10-29	$46.50	$46.52	$46.25	$46.50	$33.06	23,034
2015-10-28	$46.50	$46.50	$46.37	$46.50	$33.06	2,900
2015-10-27	$46.50	$46.50	$46.50	$46.50	$33.06	110
2015-10-26	$46.99	$47.00	$46.00	$46.50	$33.06	3,434
2015-10-23	$47.27	$47.27	$46.25	$47.00	$33.42	15,176
2015-10-22	$46.92	$48.50	$46.00	$48.25	$34.31	136,438
2015-10-21	$46.77	$46.77	$46.49	$46.49	$33.05	854
2015-10-20	$48.23	$48.23	$46.00	$46.50	$33.06	184,761
2015-10-19	$48.10	$48.92	$48.10	$48.90	$34.77	20,528
2015-10-16	$48.00	$49.00	$48.00	$49.00	$34.84	1,141
2015-10-15	$48.22	$48.85	$48.22	$48.85	$34.73	690
2015-10-14	$49.00	$49.00	$49.00	$49.00	$34.84	400
2015-10-13	$49.00	$49.00	$49.00	$49.00	$34.84	159
2015-10-12	$49.00	$49.00	$49.00	$49.00	$34.84	100
2015-10-09	$49.00	$49.00	$49.00	$49.00	$34.84	702
2015-10-08	$48.01	$48.99	$48.01	$48.99	$34.83	4,602
2015-10-07	$49.00	$49.00	$49.00	$49.00	$34.84	4,523
2015-10-06	$49.00	$49.01	$48.95	$48.97	$34.82	3,352
2015-10-05	$48.93	$49.75	$48.93	$49.00	$34.84	2,950
2015-10-02	$50.00	$50.00	$50.00	$50.00	$35.55	66
2015-10-01	$50.50	$50.50	$49.97	$50.00	$35.55	1,524
2015-09-30	$51.97	$51.97	$49.95	$50.00	$35.55	3,714
2015-09-29	$50.64	$52.00	$47.61	$51.00	$36.26	9,723
2015-09-28	$51.75	$51.75	$50.52	$51.47	$36.60	627
2015-09-25	$52.13	$52.15	$52.00	$52.00	$36.97	2,181
2015-09-24	$52.50	$52.50	$52.50	$52.50	$37.33	0
2015-09-23	$52.50	$52.50	$52.50	$52.50	$37.33	100
2015-09-22	$51.75	$52.54	$51.75	$52.50	$37.33	3,547
2015-09-21	$54.99	$54.99	$54.99	$54.99	$39.10	110
2015-09-18	$54.99	$54.99	$54.99	$54.99	$39.10	0
2015-09-17	$54.99	$54.99	$54.99	$54.99	$39.10	109
2015-09-16	$52.25	$54.02	$52.25	$54.02	$38.41	5,772
2015-09-15	$52.70	$52.75	$52.70	$52.75	$37.51	3,332
2015-09-14	$54.00	$54.00	$54.00	$54.00	$38.39	227
2015-09-11	$53.05	$54.00	$52.99	$54.00	$38.39	7,343
2015-09-10	$55.55	$55.55	$55.55	$55.55	$39.50	5
2015-09-09	$55.55	$55.55	$55.55	$55.55	$39.50	0
2015-09-08	$55.55	$55.55	$55.55	$55.55	$39.50	197
2015-09-04	$54.25	$55.60	$54.25	$55.60	$39.53	300
2015-09-03	$54.24	$54.24	$54.24	$54.24	$38.57	6
2015-09-02	$54.24	$54.24	$54.24	$54.24	$38.57	10
2015-09-01	$54.75	$54.75	$54.75	$54.75	$38.57	0
2015-08-31	$54.50	$54.75	$54.50	$54.75	$38.57	1,301
2015-08-28	$54.39	$54.39	$54.39	$54.39	$38.31	211
2015-08-27	$52.05	$53.00	$52.05	$53.00	$37.33	5,790
2015-08-26	$52.12	$53.00	$51.00	$53.00	$37.33	8,255
2015-08-25	$51.80	$52.60	$51.75	$52.60	$37.05	6,639

SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) News Headlines

Recent SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) News

Similar Companies to SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) in the None Industry

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

SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) Exchange: NASDAQ

$76.28 ($0.01) 0.01%

SLM Corporation Floating Rate NonCumulative Preferred Stock Series B - Daily Information

About SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)

Invest in SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

Historical Stock Data for SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)

SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) News Headlines

Recent SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) News

Similar Companies to SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) in the None Industry