TCF Financial Corp (TCF) Stock Profile

Data as of Dec. 6, 2024

$45.18 ($0.00) 0.00%

TCF Financial Corp - Daily Information

Click for more stock information on TCF Financial Corp.

Daily Information	Data
Date	Dec. 6, 2024
Open	$45.18
Previous Close	$45.18
High	$45.18
Low	$45.18
Adjusted Open	$45.18
Previous Adjusted Close	$45.18
Adjusted High	$45.18
Adjusted Low	$45.18

Invest in TCF Financial Corp (TCF)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Join over 15 million registered users who invest on eToro.

Company Profile TCF Financial Corp

Exchange: NYSE

IPO Date: March 11, 1992

Employees: 8,986

Sector: Financial Services

Industry: Banks-Regional

Website: TCF Financial Corp Website

Address: 200 Lake Street East, Wayzata, MN 55391

Historical Stock Data for TCF Financial Corp (TCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-09	$45.18	$45.18	$45.18	$45.18	$45.18	0
2021-06-08	$46.26	$46.45	$45.15	$45.18	$45.18	53,401,394
2021-06-07	$47.16	$47.25	$46.48	$46.71	$46.71	998,612
2021-06-04	$47.45	$47.48	$46.09	$46.83	$46.83	1,349,094
2021-06-03	$47.48	$47.83	$47.22	$47.50	$47.50	2,147,467
2021-06-02	$48.29	$48.29	$47.56	$47.59	$47.59	957,199
2021-06-01	$47.95	$48.51	$47.82	$48.20	$48.20	1,070,428
2021-05-28	$47.29	$47.67	$46.72	$47.50	$47.50	785,821
2021-05-27	$47.04	$47.48	$46.83	$47.35	$47.35	857,368
2021-05-26	$46.11	$46.61	$45.94	$46.38	$46.38	1,315,728
2021-05-25	$46.85	$47.28	$45.68	$45.75	$45.75	911,339
2021-05-24	$46.86	$47.04	$46.49	$46.62	$46.62	683,683
2021-05-21	$46.64	$47.13	$46.36	$46.93	$46.93	818,862
2021-05-20	$46.07	$46.52	$45.65	$46.26	$46.26	626,516
2021-05-19	$46.00	$46.61	$45.51	$46.51	$46.51	930,925
2021-05-18	$47.09	$47.85	$46.75	$46.77	$46.77	816,400
2021-05-17	$47.08	$47.63	$46.84	$47.50	$47.50	604,849
2021-05-14	$46.47	$47.36	$46.47	$47.35	$47.35	1,298,354
2021-05-13	$45.27	$46.61	$45.08	$46.29	$46.29	1,222,503
2021-05-12	$47.15	$47.45	$44.96	$45.32	$45.32	1,515,991
2021-05-11	$46.40	$47.70	$46.40	$46.65	$46.65	902,389
2021-05-10	$47.38	$47.86	$46.99	$47.03	$47.03	433,867
2021-05-07	$45.77	$47.15	$45.67	$47.09	$47.09	457,189
2021-05-06	$46.28	$46.90	$45.91	$46.88	$46.88	473,130
2021-05-05	$45.96	$46.76	$45.53	$46.36	$46.36	700,778
2021-05-04	$45.56	$46.07	$44.89	$46.06	$46.06	1,026,445
2021-05-03	$46.00	$46.23	$45.39	$45.77	$45.77	527,396
2021-04-30	$45.47	$46.50	$45.47	$45.52	$45.52	835,621
2021-04-29	$45.86	$46.53	$45.53	$46.06	$46.06	937,914
2021-04-28	$45.44	$45.78	$45.21	$45.50	$45.50	614,074
2021-04-27	$45.53	$45.64	$44.77	$45.16	$45.16	776,887
2021-04-26	$45.00	$45.41	$44.70	$45.31	$45.31	831,783
2021-04-23	$43.34	$44.66	$42.71	$44.38	$44.38	1,431,793
2021-04-22	$45.80	$45.81	$43.13	$43.19	$43.19	2,052,412
2021-04-21	$44.79	$46.25	$44.11	$46.17	$46.17	834,799
2021-04-20	$46.40	$46.53	$45.02	$45.12	$45.12	674,907
2021-04-19	$47.79	$48.31	$46.86	$47.05	$47.05	731,608
2021-04-16	$48.42	$48.81	$47.86	$48.13	$48.13	610,746
2021-04-15	$48.34	$48.39	$46.86	$47.74	$47.74	368,951
2021-04-14	$47.37	$48.97	$47.37	$48.44	$48.44	399,662
2021-04-13	$48.08	$48.22	$47.13	$47.71	$47.71	440,977
2021-04-12	$48.20	$48.80	$48.16	$48.77	$48.77	572,174
2021-04-09	$48.02	$48.19	$47.64	$48.12	$48.12	406,058
2021-04-08	$47.16	$47.72	$46.59	$47.55	$47.55	361,436
2021-04-07	$48.02	$48.33	$47.63	$47.72	$47.72	350,508
2021-04-06	$47.60	$47.92	$47.17	$47.79	$47.79	568,114
2021-04-05	$48.12	$48.48	$47.37	$47.80	$47.80	669,303
2021-04-01	$46.19	$47.34	$46.15	$47.27	$47.27	562,487
2021-03-31	$46.86	$47.47	$46.44	$46.46	$46.46	621,289
2021-03-30	$46.66	$47.58	$46.66	$47.29	$47.29	565,572
2021-03-29	$46.61	$46.89	$45.35	$46.05	$46.05	1,095,857
2021-03-26	$47.56	$47.74	$46.58	$47.56	$47.56	745,887
2021-03-25	$45.11	$46.90	$44.61	$46.65	$46.65	1,795,972
2021-03-24	$45.85	$46.94	$45.23	$45.25	$45.25	1,052,231
2021-03-23	$45.78	$46.54	$45.00	$45.29	$45.29	836,660
2021-03-22	$46.78	$47.39	$46.15	$46.72	$46.72	645,253
2021-03-19	$47.45	$48.18	$46.72	$47.51	$47.51	4,201,630
2021-03-18	$48.40	$50.13	$48.25	$48.44	$48.44	1,028,739
2021-03-17	$47.62	$48.31	$47.13	$47.72	$47.72	810,396
2021-03-16	$48.06	$48.07	$46.94	$47.36	$47.36	750,167
2021-03-15	$49.14	$49.21	$48.03	$48.65	$48.65	679,743
2021-03-12	$49.13	$49.50	$48.77	$49.17	$49.17	1,453,980
2021-03-11	$47.67	$48.51	$47.55	$48.19	$48.19	871,032
2021-03-10	$47.38	$48.28	$47.05	$48.23	$48.23	742,007
2021-03-09	$48.08	$48.18	$46.64	$47.24	$47.24	642,665
2021-03-08	$48.27	$49.46	$47.88	$48.80	$48.80	820,402
2021-03-05	$47.29	$48.08	$45.75	$47.63	$47.63	669,278
2021-03-04	$47.22	$47.88	$45.57	$46.42	$46.42	660,964
2021-03-03	$46.76	$48.22	$46.60	$46.80	$46.80	816,698
2021-03-02	$46.18	$46.87	$46.18	$46.26	$46.26	628,787
2021-03-01	$46.27	$46.89	$45.85	$46.42	$46.42	821,205
2021-02-26	$45.26	$45.74	$44.16	$44.82	$44.82	900,334
2021-02-25	$48.13	$48.16	$45.75	$45.93	$45.93	887,429
2021-02-24	$46.25	$47.63	$46.20	$47.41	$47.41	1,349,497
2021-02-23	$45.65	$46.10	$45.32	$45.98	$45.98	1,178,091
2021-02-22	$44.42	$45.89	$44.42	$45.58	$45.58	1,106,184
2021-02-19	$43.61	$44.90	$43.61	$44.72	$44.72	1,376,074
2021-02-18	$43.23	$43.79	$42.87	$43.37	$43.37	794,245
2021-02-17	$43.93	$44.50	$43.55	$43.90	$43.90	765,173
2021-02-16	$42.78	$44.31	$42.78	$44.09	$44.09	765,185
2021-02-12	$41.89	$42.72	$41.83	$42.43	$42.43	566,279
2021-02-11	$41.68	$42.22	$41.32	$42.00	$42.00	1,610,292
2021-02-10	$42.00	$42.81	$41.74	$42.14	$41.79	968,495
2021-02-09	$41.91	$42.28	$41.44	$42.00	$41.65	807,833
2021-02-08	$41.50	$41.95	$41.31	$41.85	$41.50	939,690
2021-02-05	$41.76	$42.09	$41.28	$41.36	$41.02	779,947
2021-02-04	$40.67	$41.87	$40.15	$41.51	$41.17	1,037,054
2021-02-03	$39.60	$40.31	$39.60	$40.18	$39.85	1,050,955
2021-02-02	$39.44	$40.06	$39.26	$39.94	$39.61	798,447
2021-02-01	$38.85	$39.10	$38.44	$39.02	$38.70	1,122,546
2021-01-29	$39.85	$40.32	$38.39	$38.86	$38.54	2,059,429
2021-01-28	$39.98	$40.42	$39.53	$39.86	$39.53	857,431
2021-01-27	$39.20	$39.99	$39.18	$39.29	$38.97	1,248,010
2021-01-26	$40.13	$40.66	$39.85	$40.14	$39.81	970,471
2021-01-25	$41.08	$41.08	$38.94	$40.01	$39.68	1,150,878
2021-01-22	$42.45	$42.69	$40.96	$41.29	$40.95	1,652,738
2021-01-21	$43.34	$43.78	$43.05	$43.15	$42.79	863,149
2021-01-20	$43.85	$43.85	$43.27	$43.56	$43.20	882,664
2021-01-19	$43.76	$44.13	$43.20	$43.94	$43.58	1,231,163
2021-01-15	$43.61	$44.17	$43.30	$43.75	$43.39	1,042,457
2021-01-14	$44.06	$44.81	$43.98	$44.42	$44.05	1,167,355
2021-01-13	$43.75	$44.44	$43.56	$44.18	$43.81	906,022
2021-01-12	$43.66	$44.62	$43.45	$44.29	$43.92	1,202,633
2021-01-11	$41.90	$43.53	$41.74	$43.53	$43.17	1,245,430
2021-01-08	$42.95	$43.04	$42.12	$42.88	$42.53	918,384
2021-01-07	$41.43	$43.35	$41.43	$42.95	$42.59	2,825,007
2021-01-06	$39.03	$41.86	$38.86	$41.65	$41.31	2,902,759
2021-01-05	$37.39	$38.19	$37.07	$37.82	$37.51	951,396
2021-01-04	$37.21	$37.68	$36.46	$36.88	$36.58	1,202,985
2020-12-31	$36.93	$37.32	$36.56	$37.02	$36.71	898,769
2020-12-30	$36.29	$36.93	$36.18	$36.88	$36.58	1,043,618
2020-12-29	$36.47	$36.61	$35.98	$36.07	$35.77	1,306,689
2020-12-28	$36.43	$36.77	$35.89	$36.56	$36.26	976,267
2020-12-24	$36.75	$36.75	$35.62	$36.21	$35.91	584,946
2020-12-23	$35.61	$36.62	$35.61	$36.55	$36.25	3,163,177
2020-12-22	$36.28	$36.59	$35.59	$35.60	$35.31	1,945,736
2020-12-21	$36.41	$37.11	$35.81	$36.07	$35.77	3,278,451
2020-12-18	$36.57	$36.72	$35.93	$36.51	$36.21	4,221,680
2020-12-17	$35.84	$36.80	$35.84	$36.51	$36.21	2,077,459
2020-12-16	$36.95	$37.33	$36.40	$36.94	$36.63	2,919,823
2020-12-15	$36.80	$37.41	$36.47	$36.97	$36.66	3,213,132
2020-12-14	$37.45	$38.33	$35.77	$36.95	$36.64	6,404,122
2020-12-11	$34.87	$35.22	$34.39	$34.78	$34.49	1,064,613
2020-12-10	$34.92	$35.81	$34.53	$35.67	$35.38	687,798
2020-12-09	$35.68	$36.32	$35.38	$35.56	$35.27	729,466
2020-12-08	$35.00	$35.90	$35.00	$35.62	$35.33	616,212
2020-12-07	$35.84	$35.84	$35.03	$35.69	$35.40	407,792
2020-12-04	$33.75	$36.04	$33.71	$36.03	$35.73	960,826
2020-12-03	$34.93	$35.47	$34.46	$35.04	$34.75	927,226
2020-12-02	$34.16	$35.10	$33.94	$34.59	$34.30	946,466
2020-12-01	$34.75	$34.98	$34.04	$34.43	$34.14	1,017,784
2020-11-30	$35.20	$35.47	$33.46	$33.60	$33.32	1,125,822
2020-11-27	$36.07	$36.44	$35.00	$35.36	$35.07	310,180
2020-11-25	$36.11	$36.94	$35.61	$35.99	$35.69	839,001
2020-11-24	$35.49	$37.58	$35.49	$37.45	$37.14	831,162
2020-11-23	$34.23	$35.23	$34.01	$34.96	$34.67	574,464
2020-11-20	$33.76	$33.99	$33.09	$33.79	$33.51	593,752
2020-11-19	$33.41	$34.05	$32.84	$33.99	$33.71	433,692
2020-11-18	$33.88	$34.60	$33.73	$33.77	$33.49	563,392
2020-11-17	$33.18	$34.33	$32.83	$34.18	$33.90	841,261
2020-11-16	$33.71	$34.17	$33.01	$33.64	$33.36	883,339
2020-11-13	$31.85	$32.69	$31.80	$32.39	$32.12	408,331
2020-11-12	$30.99	$31.90	$30.45	$31.38	$31.12	576,118
2020-11-11	$33.77	$33.77	$31.77	$32.30	$31.68	818,362
2020-11-10	$32.97	$34.70	$32.40	$33.86	$33.21	1,326,457
2020-11-09	$30.52	$33.29	$29.80	$32.67	$32.04	1,509,751
2020-11-06	$28.38	$28.54	$27.18	$27.34	$26.81	503,853
2020-11-05	$27.10	$28.60	$27.10	$28.00	$27.46	887,289
2020-11-04	$27.95	$28.33	$26.71	$26.98	$26.46	1,011,764
2020-11-03	$28.76	$29.54	$28.40	$29.36	$28.80	730,244
2020-11-02	$27.74	$28.43	$27.17	$28.21	$27.67	699,591
2020-10-30	$26.66	$27.27	$26.45	$27.21	$26.69	701,773
2020-10-29	$26.27	$27.15	$25.91	$27.04	$26.52	1,012,308
2020-10-28	$25.82	$26.75	$25.56	$26.41	$25.90	1,005,070
2020-10-27	$28.82	$29.12	$26.72	$27.01	$26.49	2,272,192
2020-10-26	$29.25	$29.44	$28.79	$29.40	$28.84	1,088,499
2020-10-23	$29.34	$29.65	$28.90	$29.62	$29.05	847,001
2020-10-22	$27.81	$28.97	$27.72	$28.93	$28.37	848,952
2020-10-21	$27.48	$27.95	$27.05	$27.61	$27.08	617,215
2020-10-20	$27.24	$27.94	$27.21	$27.39	$26.86	513,127
2020-10-19	$27.25	$27.69	$26.79	$26.82	$26.30	414,526
2020-10-16	$27.22	$27.42	$26.46	$27.08	$26.56	383,189
2020-10-15	$25.78	$27.14	$25.72	$27.11	$26.59	465,689
2020-10-14	$26.93	$27.38	$26.08	$26.12	$25.62	470,572
2020-10-13	$27.61	$27.61	$26.40	$26.71	$26.20	656,804
2020-10-12	$27.29	$27.77	$27.15	$27.69	$27.16	506,914
2020-10-09	$27.67	$27.87	$26.98	$27.29	$26.77	767,864
2020-10-08	$26.65	$27.47	$26.39	$27.32	$26.80	810,055
2020-10-07	$25.74	$26.98	$25.74	$26.31	$25.80	1,031,474
2020-10-06	$25.93	$26.99	$25.55	$25.68	$25.19	810,623
2020-10-05	$25.61	$25.62	$24.68	$25.56	$25.07	863,462
2020-10-02	$23.01	$24.73	$23.01	$24.53	$24.06	606,531
2020-10-01	$23.63	$23.97	$23.21	$23.81	$23.35	601,634
2020-09-30	$23.38	$24.07	$23.10	$23.36	$22.91	505,373
2020-09-29	$23.64	$23.72	$22.67	$23.28	$22.83	620,943
2020-09-28	$23.37	$23.96	$22.86	$23.73	$23.27	513,088
2020-09-25	$21.86	$23.87	$21.81	$22.81	$22.37	997,931
2020-09-24	$22.43	$22.85	$21.87	$22.19	$21.76	719,836
2020-09-23	$23.09	$23.73	$22.32	$22.36	$21.93	790,926
2020-09-22	$23.32	$24.03	$22.72	$22.99	$22.55	972,661
2020-09-21	$24.52	$25.45	$23.38	$23.56	$23.11	1,392,219
2020-09-18	$25.59	$25.68	$25.03	$25.17	$24.69	2,379,394
2020-09-17	$25.48	$25.68	$25.16	$25.65	$25.16	971,528
2020-09-16	$25.50	$26.48	$25.12	$26.09	$25.59	1,057,556
2020-09-15	$26.30	$26.30	$25.28	$25.35	$24.86	588,096
2020-09-14	$25.75	$26.46	$25.61	$26.11	$25.61	621,939
2020-09-11	$25.48	$26.70	$25.22	$25.59	$25.10	713,732
2020-09-10	$26.53	$26.74	$25.60	$25.63	$25.14	667,122
2020-09-09	$26.59	$26.59	$25.53	$26.23	$25.73	650,734
2020-09-08	$27.24	$27.57	$26.45	$26.47	$25.96	836,874
2020-09-04	$27.28	$27.91	$26.74	$27.77	$27.24	631,616
2020-09-03	$27.13	$28.35	$26.75	$26.84	$26.32	799,364
2020-09-02	$26.74	$27.16	$26.50	$26.88	$26.36	484,662
2020-09-01	$26.89	$27.45	$26.48	$26.85	$26.33	673,884
2020-08-31	$27.10	$27.34	$26.77	$26.88	$26.36	618,744
2020-08-28	$27.55	$27.55	$26.83	$27.19	$26.67	389,089
2020-08-27	$26.45	$27.36	$26.42	$27.19	$26.67	560,563
2020-08-26	$27.32	$27.60	$26.50	$26.57	$26.06	524,244
2020-08-25	$27.99	$28.27	$26.89	$27.42	$26.89	569,962
2020-08-24	$26.58	$27.81	$26.11	$27.69	$27.16	693,470
2020-08-21	$26.10	$26.46	$25.97	$26.28	$25.78	430,482
2020-08-20	$26.31	$26.76	$26.15	$26.36	$25.85	697,531
2020-08-19	$26.84	$27.29	$26.55	$26.79	$26.28	522,332
2020-08-18	$27.96	$28.11	$26.61	$26.89	$26.37	486,954
2020-08-17	$28.26	$28.70	$27.74	$27.84	$27.31	503,306
2020-08-14	$27.60	$29.07	$27.55	$28.66	$28.11	708,327
2020-08-13	$28.22	$28.35	$27.61	$27.82	$27.29	451,999
2020-08-12	$30.01	$30.05	$28.00	$28.67	$27.77	509,467
2020-08-11	$29.43	$30.75	$29.19	$29.36	$28.44	819,473
2020-08-10	$28.00	$29.35	$27.70	$28.40	$27.51	529,777
2020-08-07	$26.63	$28.10	$26.28	$28.05	$27.17	476,411
2020-08-06	$27.41	$27.53	$26.55	$26.81	$25.97	376,724
2020-08-05	$27.17	$27.66	$26.81	$27.40	$26.54	710,876
2020-08-04	$27.40	$27.48	$26.39	$26.66	$25.82	552,110
2020-08-03	$27.43	$28.01	$27.11	$27.46	$26.60	663,474
2020-07-31	$27.70	$27.71	$26.78	$27.49	$26.63	929,161
2020-07-30	$27.31	$27.91	$26.74	$27.86	$26.99	947,645
2020-07-29	$26.59	$28.15	$26.00	$28.14	$27.26	1,010,720
2020-07-28	$27.53	$28.04	$26.35	$26.86	$26.02	1,013,450
2020-07-27	$28.73	$28.73	$27.34	$27.64	$26.77	911,775
2020-07-24	$28.88	$29.59	$28.53	$28.70	$27.80	508,411
2020-07-23	$28.27	$29.65	$28.12	$29.06	$28.15	537,061
2020-07-22	$28.15	$28.88	$27.91	$28.36	$27.47	636,787
2020-07-21	$28.21	$29.30	$27.49	$28.92	$28.01	936,833
2020-07-20	$27.36	$27.68	$27.11	$27.31	$26.45	607,577
2020-07-17	$28.61	$28.90	$27.65	$27.70	$26.83	473,427
2020-07-16	$28.36	$29.03	$27.81	$28.71	$27.81	575,720
2020-07-15	$28.00	$28.75	$27.52	$28.62	$27.72	588,696
2020-07-14	$27.60	$28.01	$26.25	$26.84	$26.00	569,117
2020-07-13	$28.06	$28.64	$27.06	$27.97	$27.09	435,525
2020-07-10	$26.13	$27.65	$25.87	$27.62	$26.75	859,223
2020-07-09	$27.25	$27.25	$25.78	$26.22	$25.40	577,649
2020-07-08	$26.89	$27.56	$26.38	$27.50	$26.64	900,803
2020-07-07	$27.50	$27.50	$26.68	$26.83	$25.99	493,201
2020-07-06	$28.39	$29.00	$27.39	$27.80	$26.93	415,475
2020-07-02	$28.79	$29.31	$27.47	$27.57	$26.70	408,581
2020-07-01	$29.37	$29.55	$27.71	$27.80	$26.93	593,864
2020-06-30	$28.17	$29.65	$27.98	$29.42	$28.50	797,532
2020-06-29	$27.48	$28.83	$27.11	$28.55	$27.65	739,417
2020-06-26	$28.38	$28.79	$26.64	$27.11	$26.26	1,645,470
2020-06-25	$27.48	$29.36	$27.04	$29.17	$28.25	951,286
2020-06-24	$29.47	$29.83	$27.87	$27.91	$27.03	603,346
2020-06-23	$30.75	$31.49	$30.04	$30.30	$29.35	1,422,552
2020-06-22	$30.65	$31.18	$29.65	$29.93	$28.99	928,143
2020-06-19	$32.41	$32.71	$30.68	$30.68	$29.72	5,267,393
2020-06-18	$31.40	$32.83	$30.70	$31.81	$30.81	920,803
2020-06-17	$33.37	$33.54	$31.72	$31.81	$30.81	819,220
2020-06-16	$33.36	$33.84	$32.05	$33.18	$32.14	940,274
2020-06-15	$28.86	$31.43	$28.37	$31.22	$30.24	980,876
2020-06-12	$30.55	$31.02	$28.48	$30.15	$29.20	1,060,824
2020-06-11	$30.36	$31.02	$28.35	$28.43	$27.54	1,366,913
2020-06-10	$35.93	$35.93	$32.96	$33.20	$32.16	668,316
2020-06-09	$34.75	$36.64	$34.07	$36.02	$34.89	971,841
2020-06-08	$37.01	$37.45	$35.53	$36.42	$35.28	1,144,137
2020-06-05	$35.50	$36.65	$34.72	$35.10	$34.00	1,175,708
2020-06-04	$32.49	$33.74	$31.48	$33.65	$32.59	1,253,906
2020-06-03	$31.26	$32.95	$29.96	$32.53	$31.51	1,184,831
2020-06-02	$30.07	$31.00	$29.94	$30.16	$29.21	1,072,894
2020-06-01	$29.23	$30.23	$28.63	$29.73	$28.80	734,087
2020-05-29	$29.58	$30.11	$28.34	$28.92	$28.01	1,119,287
2020-05-28	$32.00	$32.00	$29.76	$30.33	$29.38	695,233
2020-05-27	$30.53	$31.73	$29.22	$31.60	$30.61	905,422
2020-05-26	$27.55	$29.45	$27.20	$29.05	$28.14	663,590
2020-05-22	$26.83	$27.12	$25.58	$26.08	$25.26	439,737
2020-05-21	$26.43	$27.18	$26.38	$26.50	$25.67	809,103
2020-05-20	$25.45	$26.79	$25.15	$26.71	$25.87	689,227
2020-05-19	$25.98	$26.46	$24.83	$24.86	$24.08	732,823
2020-05-18	$24.74	$26.45	$24.50	$26.20	$25.38	952,538
2020-05-15	$23.14	$23.78	$21.98	$23.39	$22.66	649,119
2020-05-14	$21.36	$23.74	$20.85	$23.49	$22.75	761,104
2020-05-13	$24.37	$24.37	$22.12	$22.74	$21.70	951,912
2020-05-12	$26.30	$26.72	$24.52	$24.55	$23.43	742,694
2020-05-11	$27.50	$27.50	$25.92	$26.28	$25.08	1,357,768
2020-05-08	$27.13	$28.24	$27.02	$28.17	$26.89	710,056
2020-05-07	$26.32	$27.58	$26.09	$26.25	$25.05	504,394
2020-05-06	$26.88	$27.38	$25.67	$25.91	$24.73	550,078
2020-05-05	$27.80	$28.37	$26.22	$26.47	$25.26	801,503
2020-05-04	$26.69	$27.06	$26.01	$26.55	$25.34	686,197
2020-05-01	$28.58	$29.63	$26.70	$27.32	$26.07	791,548
2020-04-30	$29.80	$30.15	$28.67	$29.69	$28.34	1,289,015
2020-04-29	$29.86	$31.39	$29.05	$31.14	$29.72	1,022,155
2020-04-28	$28.55	$31.00	$26.97	$28.41	$27.11	1,435,613
2020-04-27	$24.08	$25.99	$23.84	$25.65	$24.48	1,046,177
2020-04-24	$23.14	$23.88	$22.62	$23.63	$22.55	591,463
2020-04-23	$22.37	$23.54	$22.13	$22.86	$21.82	690,388
2020-04-22	$23.41	$23.74	$22.01	$22.29	$21.27	715,462
2020-04-21	$23.40	$23.97	$22.69	$22.81	$21.77	817,726
2020-04-20	$23.92	$25.13	$23.38	$24.45	$23.33	1,145,745
2020-04-17	$24.92	$25.36	$24.12	$24.80	$23.67	1,236,336
2020-04-16	$23.51	$24.54	$22.02	$22.24	$21.23	1,360,185
2020-04-15	$24.06	$25.26	$23.36	$23.64	$22.56	813,996
2020-04-14	$27.17	$27.86	$25.13	$25.64	$24.47	1,535,108
2020-04-13	$28.58	$28.58	$26.26	$26.64	$25.42	1,819,853
2020-04-09	$26.81	$29.05	$26.08	$28.88	$27.56	1,526,025
2020-04-08	$25.19	$26.22	$24.76	$25.87	$24.69	1,377,328
2020-04-07	$24.92	$25.93	$24.22	$24.66	$23.54	1,147,394
2020-04-06	$22.15	$23.61	$21.56	$23.26	$22.20	964,777
2020-04-03	$22.05	$22.39	$20.51	$20.93	$19.98	1,049,965
2020-04-02	$20.70	$22.82	$20.27	$22.23	$21.22	1,208,681
2020-04-01	$21.24	$21.83	$20.59	$21.02	$20.06	1,142,698
2020-03-31	$22.95	$23.64	$22.18	$22.66	$21.63	976,816
2020-03-30	$24.50	$24.99	$22.44	$23.08	$22.03	1,628,599
2020-03-27	$25.50	$26.77	$24.51	$24.62	$23.50	1,295,269
2020-03-26	$23.98	$27.40	$23.02	$27.03	$25.80	1,487,435
2020-03-25	$23.29	$24.48	$21.13	$23.54	$22.47	1,528,906
2020-03-24	$20.25	$22.85	$19.91	$22.69	$21.66	1,024,197
2020-03-23	$21.12	$21.75	$17.94	$18.95	$18.09	1,352,652
2020-03-20	$21.98	$24.13	$21.06	$21.35	$20.38	2,681,645
2020-03-19	$17.77	$22.33	$17.55	$21.55	$20.57	1,917,863
2020-03-18	$22.37	$23.48	$16.96	$18.35	$17.51	2,222,783
2020-03-17	$22.84	$24.10	$21.30	$24.10	$23.00	1,638,990
2020-03-16	$22.89	$24.97	$21.75	$22.31	$21.29	1,365,679
2020-03-13	$25.86	$27.86	$24.30	$27.80	$26.53	1,656,991
2020-03-12	$24.93	$25.98	$22.96	$24.15	$23.05	1,822,982
2020-03-11	$29.04	$29.34	$26.89	$27.36	$26.11	1,076,125
2020-03-10	$28.01	$30.05	$27.18	$29.94	$28.57	2,070,949
2020-03-09	$28.80	$29.59	$26.56	$26.65	$25.43	1,478,014
2020-03-06	$32.80	$33.97	$31.94	$32.46	$30.98	1,157,011
2020-03-05	$36.38	$36.38	$34.06	$34.44	$32.87	1,208,047
2020-03-04	$36.83	$37.69	$35.65	$36.85	$35.17	1,794,697
2020-03-03	$37.95	$38.54	$36.08	$36.37	$34.71	1,315,067
2020-03-02	$36.88	$37.94	$35.92	$37.88	$36.15	1,552,308
2020-02-28	$37.15	$37.88	$35.99	$36.44	$34.78	2,380,926
2020-02-27	$38.03	$39.48	$37.73	$38.49	$36.73	1,399,277
2020-02-26	$39.95	$40.37	$39.03	$39.16	$37.37	859,577
2020-02-25	$41.41	$41.41	$39.41	$39.67	$37.86	981,094
2020-02-24	$40.67	$41.48	$40.50	$41.32	$39.44	1,019,020
2020-02-21	$42.51	$42.58	$41.70	$42.24	$40.31	702,355
2020-02-20	$42.40	$43.12	$42.13	$42.75	$40.80	665,013
2020-02-19	$42.69	$42.78	$42.32	$42.43	$40.49	638,325
2020-02-18	$43.04	$43.42	$42.26	$42.33	$40.40	648,960
2020-02-14	$43.77	$43.95	$43.22	$43.33	$41.35	678,372
2020-02-13	$42.82	$43.79	$42.82	$43.77	$41.77	489,983
2020-02-12	$43.91	$44.35	$42.78	$43.51	$41.20	423,051
2020-02-11	$43.15	$44.02	$43.02	$43.58	$41.26	567,847
2020-02-10	$42.64	$43.19	$42.51	$43.04	$40.75	649,250
2020-02-07	$42.84	$43.22	$42.47	$42.97	$40.68	785,788
2020-02-06	$44.70	$45.04	$43.31	$43.37	$41.06	686,870
2020-02-05	$44.52	$45.07	$44.37	$44.42	$42.06	742,585
2020-02-04	$43.88	$44.14	$43.30	$43.77	$41.44	815,703
2020-02-03	$42.65	$43.33	$42.49	$43.08	$40.79	976,831
2020-01-31	$42.69	$43.25	$41.02	$42.28	$40.03	784,877
2020-01-30	$41.63	$43.28	$41.63	$43.25	$40.95	932,771
2020-01-29	$42.57	$43.13	$42.01	$42.30	$40.05	1,249,794
2020-01-28	$44.43	$44.54	$41.92	$42.39	$40.14	1,584,916
2020-01-27	$43.55	$44.02	$42.80	$42.89	$40.61	1,479,653
2020-01-24	$45.32	$45.42	$43.95	$44.24	$41.89	765,160
2020-01-23	$45.17	$45.38	$44.44	$45.23	$42.82	762,100
2020-01-22	$45.63	$45.80	$45.09	$45.27	$42.86	878,669
2020-01-21	$45.85	$46.10	$45.22	$45.28	$42.87	568,138
2020-01-17	$45.92	$46.10	$45.59	$46.07	$43.62	587,104
2020-01-16	$45.37	$45.79	$45.29	$45.73	$43.30	544,442
2020-01-15	$45.19	$45.95	$44.77	$45.01	$42.62	618,558
2020-01-14	$45.80	$46.01	$45.53	$45.67	$43.24	827,104
2020-01-13	$45.57	$45.82	$45.20	$45.71	$43.28	858,063
2020-01-10	$46.40	$46.48	$45.32	$45.39	$42.98	576,996
2020-01-09	$46.63	$46.93	$45.95	$46.30	$43.84	915,257
2020-01-08	$45.48	$46.56	$45.48	$46.34	$43.88	774,270
2020-01-07	$45.89	$46.00	$45.38	$45.65	$43.22	807,540
2020-01-06	$45.83	$46.18	$45.41	$46.00	$43.55	1,708,819
2020-01-03	$46.29	$46.64	$46.12	$46.42	$43.95	960,306
2020-01-02	$46.96	$47.12	$46.42	$47.11	$44.60	1,289,829
2019-12-31	$46.60	$47.01	$46.19	$46.80	$44.31	772,254
2019-12-30	$47.06	$47.06	$46.52	$46.73	$44.24	719,591
2019-12-27	$46.35	$47.22	$46.29	$46.67	$44.19	593,422
2019-12-26	$47.31	$47.46	$47.02	$47.11	$44.60	1,073,518
2019-12-24	$47.23	$47.46	$46.70	$47.30	$44.78	690,693
2019-12-23	$46.89	$47.09	$46.53	$47.05	$44.55	1,042,614
2019-12-20	$46.53	$46.87	$46.22	$46.74	$44.25	3,190,432
2019-12-19	$46.01	$46.56	$45.12	$46.40	$43.93	1,937,018
2019-12-18	$46.24	$46.27	$45.65	$46.01	$43.56	1,435,023
2019-12-17	$45.60	$46.11	$45.16	$46.07	$43.62	1,541,001
2019-12-16	$46.20	$46.60	$45.62	$45.76	$43.33	1,872,534
2019-12-13	$45.89	$46.64	$45.00	$45.74	$43.31	2,232,487
2019-12-12	$43.82	$45.63	$43.51	$45.51	$43.09	1,304,328
2019-12-11	$43.86	$43.98	$43.39	$43.76	$41.43	960,281
2019-12-10	$43.57	$43.90	$43.40	$43.69	$41.37	1,034,419
2019-12-09	$43.47	$43.80	$43.16	$43.57	$41.25	1,105,139
2019-12-06	$43.04	$43.90	$43.04	$43.59	$41.27	1,298,814
2019-12-05	$42.79	$42.84	$42.52	$42.75	$40.48	928,702
2019-12-04	$42.02	$42.63	$41.43	$42.47	$40.21	1,041,797
2019-12-03	$41.65	$41.81	$41.28	$41.65	$39.43	1,054,766
2019-12-02	$42.84	$43.14	$42.08	$42.33	$40.08	1,466,740
2019-11-29	$42.65	$42.97	$42.30	$42.49	$40.23	595,611
2019-11-27	$41.98	$42.81	$41.71	$42.76	$40.49	899,408
2019-11-26	$41.81	$42.12	$41.67	$42.05	$39.81	743,807
2019-11-25	$41.69	$42.12	$41.42	$42.07	$39.83	827,296
2019-11-22	$41.79	$41.91	$41.40	$41.46	$39.26	618,959
2019-11-21	$41.47	$41.65	$41.02	$41.45	$39.25	771,945
2019-11-20	$40.55	$41.40	$40.50	$41.22	$39.03	1,039,502
2019-11-19	$41.88	$41.88	$41.00	$41.27	$39.08	1,097,745
2019-11-18	$41.55	$41.70	$41.08	$41.49	$39.28	1,070,923
2019-11-15	$42.07	$42.57	$41.69	$41.78	$39.56	636,677
2019-11-14	$42.02	$42.23	$41.80	$41.93	$39.70	793,966
2019-11-13	$42.22	$42.53	$42.02	$42.43	$39.84	755,086
2019-11-12	$42.53	$42.84	$42.23	$42.56	$39.96	729,596
2019-11-11	$42.64	$43.17	$42.44	$42.56	$39.96	480,201
2019-11-08	$42.77	$43.27	$42.63	$43.00	$40.38	535,343
2019-11-07	$42.88	$43.52	$42.58	$42.94	$40.32	928,539
2019-11-06	$42.58	$42.81	$42.16	$42.51	$39.92	790,922
2019-11-05	$42.60	$43.23	$42.46	$42.77	$40.16	1,384,426
2019-11-04	$42.00	$42.43	$41.75	$42.17	$39.60	1,293,234
2019-11-01	$40.14	$41.36	$39.99	$41.33	$38.81	1,387,480
2019-10-31	$40.05	$40.25	$39.24	$39.59	$37.17	1,896,573
2019-10-30	$38.84	$40.29	$38.84	$40.21	$37.76	1,545,486
2019-10-29	$38.41	$40.67	$38.40	$40.15	$37.70	1,875,684
2019-10-28	$38.82	$39.28	$38.40	$39.23	$36.84	1,739,906
2019-10-25	$37.53	$38.73	$37.53	$38.30	$35.96	1,210,529
2019-10-24	$37.95	$37.95	$37.06	$37.70	$35.40	754,291
2019-10-23	$38.04	$38.37	$37.62	$37.83	$35.52	475,302
2019-10-22	$37.23	$38.61	$36.46	$38.04	$35.72	808,676
2019-10-21	$37.21	$37.63	$36.96	$37.44	$35.16	739,298
2019-10-18	$36.65	$36.87	$36.40	$36.75	$34.51	799,489
2019-10-17	$37.01	$37.01	$36.37	$36.77	$34.53	790,670
2019-10-16	$37.13	$37.60	$36.63	$36.87	$34.62	577,893
2019-10-15	$36.97	$37.53	$36.50	$37.27	$35.00	513,446
2019-10-14	$36.98	$37.18	$36.73	$36.87	$34.62	499,623
2019-10-11	$37.51	$38.13	$37.32	$37.36	$35.08	1,171,254
2019-10-10	$36.63	$37.05	$36.38	$36.63	$34.39	621,728
2019-10-09	$36.62	$36.88	$36.29	$36.43	$34.21	621,052
2019-10-08	$36.66	$37.18	$36.22	$36.33	$34.11	763,713
2019-10-07	$37.26	$37.65	$37.20	$37.27	$35.00	664,753
2019-10-04	$36.83	$37.41	$36.37	$37.36	$35.08	599,734
2019-10-03	$36.89	$36.97	$36.05	$36.80	$34.55	1,583,102
2019-10-02	$36.60	$36.99	$36.34	$36.88	$34.63	1,059,193
2019-10-01	$38.26	$38.68	$36.60	$36.94	$34.69	1,074,267
2019-09-30	$38.21	$38.42	$37.87	$38.07	$35.75	563,788
2019-09-27	$38.83	$39.36	$37.91	$38.03	$35.71	798,700
2019-09-26	$39.24	$39.51	$38.24	$38.47	$36.12	851,897
2019-09-25	$38.46	$39.54	$38.10	$39.34	$36.94	1,159,925
2019-09-24	$39.47	$39.85	$38.32	$38.45	$36.10	955,356
2019-09-23	$39.26	$40.02	$38.78	$39.54	$37.13	925,558
2019-09-20	$39.97	$40.26	$39.43	$39.69	$37.27	2,224,187
2019-09-19	$40.36	$40.80	$39.92	$39.98	$37.54	539,624
2019-09-18	$39.60	$40.29	$39.27	$40.21	$37.76	883,630
2019-09-17	$40.27	$40.29	$39.58	$39.97	$37.53	642,242
2019-09-16	$40.45	$40.97	$40.00	$40.69	$38.21	412,596
2019-09-13	$41.44	$41.44	$40.32	$41.09	$38.58	785,709
2019-09-12	$40.52	$40.99	$39.91	$40.76	$38.27	836,306
2019-09-11	$41.07	$41.37	$40.02	$40.94	$38.44	925,722
2019-09-10	$39.94	$41.12	$39.84	$41.06	$38.55	711,475
2019-09-09	$38.68	$40.00	$38.41	$39.98	$37.54	944,266
2019-09-06	$38.71	$39.12	$38.35	$38.44	$36.09	958,474
2019-09-05	$38.39	$39.17	$38.14	$38.79	$36.42	769,649
2019-09-04	$37.80	$37.95	$37.45	$37.70	$35.40	712,073
2019-09-03	$38.22	$38.41	$37.19	$37.41	$35.13	1,328,770
2019-08-30	$38.47	$38.91	$38.31	$38.56	$36.21	1,408,854
2019-08-29	$37.32	$38.13	$37.32	$38.09	$35.77	812,552
2019-08-28	$36.51	$37.39	$36.42	$36.93	$34.68	496,048
2019-08-27	$37.50	$37.70	$36.51	$36.67	$34.43	680,698
2019-08-26	$37.28	$37.45	$36.69	$37.40	$35.12	1,097,527
2019-08-23	$38.42	$38.93	$36.87	$37.02	$34.76	971,122
2019-08-22	$38.60	$38.94	$38.11	$38.56	$36.21	706,056
2019-08-21	$38.29	$38.51	$38.05	$38.43	$36.08	1,023,174
2019-08-20	$38.12	$38.12	$37.56	$37.91	$35.60	994,647
2019-08-19	$38.41	$38.48	$38.00	$38.17	$35.84	809,439
2019-08-16	$36.50	$37.74	$36.14	$37.65	$35.35	1,073,531
2019-08-15	$36.74	$36.94	$35.96	$36.10	$33.90	863,481
2019-08-14	$36.97	$37.21	$36.53	$36.64	$34.40	1,056,906
2019-08-13	$37.69	$38.78	$37.39	$38.11	$35.45	1,688,140
2019-08-12	$38.32	$38.70	$37.62	$37.90	$35.25	493,900
2019-08-09	$38.77	$39.10	$38.38	$38.92	$36.20	792,172
2019-08-08	$38.41	$39.74	$38.22	$38.99	$36.26	2,173,141
2019-08-07	$38.09	$38.46	$37.16	$38.16	$35.49	1,614,914
2019-08-06	$38.76	$39.18	$37.80	$39.03	$36.30	1,557,209
2019-08-05	$42.04	$42.04	$42.04	$42.04	$39.10	1,905,251
2019-08-02	$41.35	$41.35	$39.22	$40.14	$37.33	2,637,771
2019-08-01	$42.65	$43.29	$40.84	$41.18	$38.30	1,931,900
2019-07-31	$43.36	$43.75	$42.00	$42.04	$39.10	12,897,356
2019-07-30	$42.30	$43.42	$42.07	$43.42	$40.38	817,725
2019-07-29	$43.30	$43.36	$42.47	$42.74	$39.75	717,102
2019-07-26	$43.33	$43.83	$42.24	$43.43	$40.39	719,884
2019-07-25	$43.30	$44.77	$43.20	$43.32	$40.29	906,238
2019-07-24	$41.28	$43.06	$41.28	$42.94	$39.94	699,680
2019-07-23	$41.20	$41.40	$40.78	$41.34	$38.45	814,350
2019-07-22	$41.00	$41.15	$40.56	$40.98	$38.12	683,316
2019-07-19	$40.83	$41.68	$40.83	$41.05	$38.18	747,669
2019-07-18	$40.24	$41.18	$39.95	$41.05	$38.18	623,830
2019-07-17	$40.56	$40.69	$39.99	$40.11	$37.31	726,783
2019-07-16	$40.92	$41.02	$40.37	$40.88	$38.02	604,800
2019-07-15	$42.02	$42.02	$40.67	$40.81	$37.96	408,542
2019-07-12	$41.61	$41.98	$41.32	$41.84	$38.92	381,956
2019-07-11	$41.32	$41.52	$40.75	$41.44	$38.54	422,198
2019-07-10	$41.61	$41.65	$41.02	$41.19	$38.31	456,234
2019-07-09	$41.24	$41.72	$41.15	$41.67	$38.76	434,794
2019-07-08	$41.90	$41.90	$41.01	$41.59	$38.68	614,605
2019-07-05	$41.77	$42.33	$41.77	$42.20	$39.25	309,854
2019-07-03	$41.28	$41.51	$41.02	$41.51	$38.61	191,716
2019-07-02	$41.43	$41.43	$40.75	$41.05	$38.18	731,065
2019-07-01	$41.51	$42.04	$41.14	$41.53	$38.63	560,333
2019-06-28	$40.97	$41.46	$40.45	$41.11	$38.24	1,223,997
2019-06-27	$40.09	$40.98	$40.09	$40.61	$37.77	1,020,409
2019-06-26	$39.81	$40.42	$39.59	$40.11	$37.31	885,420
2019-06-25	$39.34	$39.64	$38.68	$39.54	$36.78	755,696
2019-06-24	$39.43	$39.98	$38.52	$39.33	$36.58	655,220
2019-06-21	$39.36	$39.83	$39.31	$39.45	$36.69	1,202,510
2019-06-20	$39.87	$40.02	$39.08	$39.51	$36.75	795,154
2019-06-19	$40.44	$40.81	$39.60	$39.62	$36.85	398,647
2019-06-18	$39.71	$40.65	$39.32	$40.21	$37.40	585,680
2019-06-17	$39.37	$40.14	$39.01	$39.59	$36.82	1,250,016
2019-06-14	$39.25	$39.60	$38.51	$39.40	$36.65	624,776
2019-06-13	$38.98	$39.37	$38.71	$39.14	$36.40	407,540
2019-06-12	$38.90	$38.99	$38.28	$38.72	$36.01	415,881
2019-06-11	$39.14	$39.40	$38.64	$38.96	$36.24	409,228
2019-06-10	$39.09	$39.61	$38.84	$38.87	$36.15	405,920
2019-06-07	$38.90	$38.90	$38.37	$38.65	$35.95	358,105
2019-06-06	$39.13	$39.36	$38.41	$39.03	$36.30	387,386
2019-06-05	$40.20	$40.21	$39.14	$39.57	$36.49	367,951
2019-06-04	$39.33	$40.27	$38.91	$40.20	$37.07	773,040
2019-06-03	$37.83	$39.11	$37.56	$38.56	$35.55	807,928
2019-05-31	$38.01	$38.44	$37.77	$37.86	$34.91	796,982
2019-05-30	$39.54	$39.93	$38.24	$38.59	$35.58	424,565
2019-05-29	$38.92	$39.69	$38.67	$39.52	$36.44	538,730
2019-05-28	$39.75	$40.03	$39.14	$39.19	$36.14	488,900
2019-05-24	$39.89	$40.03	$39.60	$39.98	$36.86	390,659
2019-05-23	$40.25	$40.31	$39.36	$39.65	$36.56	491,364
2019-05-22	$41.17	$41.35	$40.73	$40.77	$37.59	227,252
2019-05-21	$41.06	$41.67	$41.06	$41.52	$38.28	332,750
2019-05-20	$40.23	$41.06	$40.23	$40.90	$37.71	491,924
2019-05-17	$40.77	$41.39	$40.43	$40.48	$37.33	334,570
2019-05-16	$40.59	$41.45	$40.59	$41.21	$38.00	391,177
2019-05-15	$41.15	$41.27	$40.14	$40.30	$37.16	555,923
2019-05-14	$40.64	$41.89	$40.53	$41.73	$38.48	532,302
2019-05-13	$41.93	$42.02	$40.43	$40.60	$37.44	534,665
2019-05-10	$42.60	$42.88	$41.72	$42.77	$39.44	372,755
2019-05-09	$42.32	$42.85	$41.86	$42.70	$39.37	517,429
2019-05-08	$43.40	$43.67	$42.72	$42.82	$39.48	506,239
2019-05-07	$44.11	$44.22	$43.14	$43.36	$39.98	384,303
2019-05-06	$43.82	$44.92	$43.58	$44.70	$41.22	365,425
2019-05-03	$43.90	$44.74	$43.88	$44.71	$41.23	487,886
2019-05-02	$43.35	$43.91	$43.07	$43.82	$40.40	298,164
2019-05-01	$43.94	$44.33	$42.90	$43.26	$39.89	499,639
2019-04-30	$44.21	$44.44	$43.70	$43.93	$40.51	484,752
2019-04-29	$44.19	$44.80	$44.04	$44.33	$40.88	410,892
2019-04-26	$43.04	$44.12	$42.88	$44.04	$40.61	499,367
2019-04-25	$43.14	$43.45	$42.74	$43.09	$39.73	612,519
2019-04-24	$42.62	$44.15	$42.50	$43.58	$40.18	926,121
2019-04-23	$42.57	$43.64	$42.37	$43.62	$40.22	628,602
2019-04-22	$43.91	$43.91	$42.69	$42.69	$39.36	479,210
2019-04-18	$44.72	$44.72	$43.75	$44.15	$40.71	634,700
2019-04-17	$44.20	$44.78	$43.59	$44.75	$41.26	829,782
2019-04-16	$43.47	$44.19	$43.15	$44.01	$40.58	489,404
2019-04-15	$44.19	$44.44	$43.20	$43.34	$39.96	382,658
2019-04-12	$44.02	$44.61	$43.45	$44.38	$40.92	711,250
2019-04-11	$43.50	$43.78	$43.10	$43.27	$39.90	597,849
2019-04-10	$42.85	$43.25	$42.19	$43.20	$39.83	597,254
2019-04-09	$43.46	$43.52	$42.79	$42.87	$39.53	586,936
2019-04-08	$43.79	$44.05	$43.39	$43.73	$40.32	507,118
2019-04-05	$43.69	$43.87	$43.32	$43.72	$40.31	682,352
2019-04-04	$42.75	$43.63	$42.65	$43.54	$40.15	867,852
2019-04-03	$43.05	$43.25	$42.50	$42.70	$39.37	842,081
2019-04-02	$42.04	$42.67	$41.66	$42.40	$39.10	583,664
2019-04-01	$41.61	$42.39	$41.51	$42.23	$38.94	644,949
2019-03-29	$41.43	$41.67	$40.82	$41.16	$37.95	860,266
2019-03-28	$40.30	$41.03	$40.14	$41.00	$37.80	518,828
2019-03-27	$39.61	$40.67	$39.57	$40.37	$37.22	779,795
2019-03-26	$39.94	$40.21	$39.40	$39.93	$36.82	885,592
2019-03-25	$38.90	$39.51	$38.39	$39.17	$36.12	840,450
2019-03-22	$40.21	$40.21	$38.56	$38.90	$35.87	1,281,326
2019-03-21	$41.06	$41.41	$40.34	$40.60	$37.44	1,235,561
2019-03-20	$42.65	$43.32	$41.21	$41.34	$38.12	1,084,580
2019-03-19	$45.10	$45.10	$42.81	$42.93	$39.58	711,691
2019-03-18	$44.09	$45.06	$44.05	$44.84	$41.35	1,032,288
2019-03-15	$44.04	$44.57	$43.55	$43.90	$40.48	1,790,948
2019-03-14	$43.96	$44.23	$43.69	$44.12	$40.68	669,303
2019-03-13	$43.11	$44.11	$42.89	$44.02	$40.59	1,223,524
2019-03-12	$42.90	$43.18	$42.40	$42.84	$39.50	641,199
2019-03-11	$42.99	$43.35	$42.48	$42.90	$39.56	998,019
2019-03-08	$42.62	$43.05	$42.30	$42.90	$39.56	690,581
2019-03-07	$43.93	$44.13	$42.51	$42.86	$39.52	978,092
2019-03-06	$45.42	$45.46	$44.05	$44.19	$40.75	566,052
2019-03-05	$45.94	$45.94	$44.82	$45.44	$41.90	442,586
2019-03-04	$46.17	$46.74	$45.58	$45.94	$42.36	402,327
2019-03-01	$46.15	$46.45	$45.82	$46.28	$42.67	587,958
2019-02-28	$46.27	$46.31	$45.79	$45.83	$42.26	569,321
2019-02-27	$45.97	$46.56	$45.62	$46.48	$42.54	678,511
2019-02-26	$46.39	$46.87	$45.81	$45.84	$41.96	593,493
2019-02-25	$47.48	$47.71	$46.54	$46.65	$42.70	312,584
2019-02-22	$47.11	$47.49	$46.94	$47.17	$43.17	453,813
2019-02-21	$47.51	$47.58	$46.70	$47.20	$43.20	551,986
2019-02-20	$46.88	$47.49	$46.57	$47.45	$43.43	670,685
2019-02-19	$46.46	$47.08	$46.33	$46.81	$42.84	848,331
2019-02-15	$45.24	$47.03	$45.13	$46.84	$42.87	936,478
2019-02-14	$44.90	$45.30	$44.56	$44.91	$41.10	525,653
2019-02-13	$45.45	$45.82	$45.19	$45.29	$41.45	634,330
2019-02-12	$45.49	$45.91	$45.17	$45.42	$41.57	562,756
2019-02-11	$45.27	$45.33	$44.08	$45.21	$41.38	542,624
2019-02-08	$45.96	$46.09	$44.87	$45.06	$41.24	509,863
2019-02-07	$45.53	$46.38	$45.21	$45.64	$41.77	664,565
2019-02-06	$44.85	$45.36	$44.38	$45.29	$41.45	529,637
2019-02-05	$45.17	$45.41	$44.56	$45.07	$41.25	390,049
2019-02-04	$44.70	$45.33	$44.52	$45.18	$41.35	452,904
2019-02-01	$44.56	$44.93	$44.23	$44.68	$40.89	936,324
2019-01-31	$44.23	$44.87	$43.63	$44.46	$40.69	813,140
2019-01-30	$45.30	$45.58	$44.29	$44.59	$40.81	1,080,480
2019-01-29	$45.57	$46.09	$44.88	$45.16	$41.33	1,338,285
2019-01-28	$45.00	$46.62	$43.85	$44.75	$40.96	4,062,479
2019-01-25	$42.15	$42.54	$41.87	$42.47	$38.87	390,250
2019-01-24	$41.79	$42.39	$41.51	$42.03	$38.47	222,940
2019-01-23	$42.72	$44.52	$41.86	$41.97	$38.41	300,979
2019-01-22	$43.14	$43.96	$42.00	$42.48	$38.88	429,364
2019-01-18	$42.45	$43.70	$42.09	$43.64	$39.94	571,859
2019-01-17	$41.74	$42.51	$41.34	$42.40	$38.81	325,335
2019-01-16	$41.09	$41.99	$40.83	$41.88	$38.33	203,521
2019-01-15	$40.84	$41.21	$40.29	$40.87	$37.41	162,835
2019-01-14	$40.10	$41.27	$40.10	$40.80	$37.34	332,510
2019-01-11	$40.41	$40.89	$39.90	$40.40	$36.98	358,811
2019-01-10	$40.39	$40.83	$39.77	$40.52	$37.09	385,387
2019-01-09	$40.21	$40.91	$40.02	$40.49	$37.06	424,058
2019-01-08	$40.06	$40.20	$38.87	$40.18	$36.78	392,324
2019-01-07	$38.97	$40.47	$38.79	$39.75	$36.38	565,836
2019-01-04	$38.23	$39.30	$38.09	$39.12	$35.81	339,871
2019-01-03	$37.55	$38.64	$37.08	$37.69	$34.50	365,243
2019-01-02	$36.09	$37.77	$36.01	$37.72	$34.52	501,593
2018-12-31	$37.00	$37.16	$36.09	$36.61	$33.51	787,604
2018-12-28	$36.55	$37.28	$36.04	$36.88	$33.76	509,624
2018-12-27	$36.33	$36.89	$35.16	$36.26	$33.19	480,788
2018-12-26	$35.13	$37.01	$34.62	$36.85	$33.73	697,712
2018-12-24	$35.70	$36.43	$35.02	$35.08	$32.11	233,254
2018-12-21	$37.41	$38.69	$35.76	$35.86	$32.82	1,446,170
2018-12-20	$37.26	$37.82	$37.06	$37.40	$34.23	601,511
2018-12-19	$38.81	$39.21	$37.37	$37.53	$34.35	458,768
2018-12-18	$39.63	$40.45	$38.31	$38.73	$35.45	692,141
2018-12-17	$39.98	$40.81	$39.42	$39.49	$36.14	562,889
2018-12-14	$41.00	$41.83	$39.91	$40.06	$36.67	525,961
2018-12-13	$42.96	$43.27	$41.21	$41.25	$37.76	644,023
2018-12-12	$42.92	$43.47	$42.37	$42.96	$39.32	306,586
2018-12-11	$43.48	$43.82	$42.39	$42.43	$38.84	327,252
2018-12-10	$44.16	$44.32	$42.76	$43.05	$39.40	321,508
2018-12-07	$43.75	$44.94	$43.59	$44.25	$40.50	493,103
2018-12-06	$43.68	$44.09	$41.52	$43.84	$40.13	662,279
2018-12-04	$46.78	$47.04	$44.05	$44.37	$40.30	450,195
2018-12-03	$47.70	$48.02	$46.17	$46.90	$42.60	299,180
2018-11-30	$46.63	$47.53	$46.63	$47.20	$42.87	419,759
2018-11-29	$46.76	$47.23	$46.26	$46.78	$42.49	331,243
2018-11-28	$46.71	$47.16	$45.47	$46.98	$42.67	405,038
2018-11-27	$47.40	$47.43	$46.14	$46.43	$42.17	319,892
2018-11-26	$47.15	$48.16	$47.14	$47.37	$43.02	452,353
2018-11-23	$46.27	$47.26	$46.16	$46.65	$42.37	98,984
2018-11-21	$46.56	$47.57	$46.03	$46.61	$42.33	194,964
2018-11-20	$46.69	$47.35	$46.11	$46.48	$42.21	336,166
2018-11-19	$47.04	$47.81	$46.68	$46.95	$42.64	426,401
2018-11-16	$46.48	$47.53	$46.30	$47.05	$42.73	417,041
2018-11-15	$45.41	$46.87	$44.97	$46.81	$42.51	270,373
2018-11-14	$46.78	$47.05	$45.01	$45.70	$41.51	304,741
2018-11-13	$46.42	$47.35	$46.27	$46.39	$42.13	139,923
2018-11-12	$47.12	$47.31	$46.12	$46.19	$41.95	220,841
2018-11-09	$47.32	$47.93	$46.72	$47.19	$42.86	278,605
2018-11-08	$46.92	$47.66	$46.92	$47.42	$43.07	225,104
2018-11-07	$47.07	$47.45	$45.93	$47.12	$42.80	344,654
2018-11-06	$46.37	$47.44	$45.91	$47.03	$42.71	360,345
2018-11-05	$46.36	$46.70	$45.56	$46.36	$42.11	423,553
2018-11-02	$47.14	$47.23	$46.01	$46.36	$42.11	471,416
2018-11-01	$47.00	$47.37	$46.22	$46.61	$42.33	413,226
2018-10-31	$46.49	$48.03	$46.49	$46.86	$42.56	1,073,800
2018-10-30	$44.91	$46.17	$44.87	$46.10	$41.87	544,002
2018-10-29	$44.20	$45.94	$43.78	$44.84	$40.72	590,244
2018-10-26	$42.73	$44.03	$41.97	$43.76	$39.74	595,704
2018-10-25	$45.12	$45.12	$42.77	$43.09	$39.14	875,823
2018-10-24	$46.78	$47.25	$43.44	$43.60	$39.60	763,410
2018-10-23	$47.27	$48.26	$47.00	$47.26	$42.92	451,785
2018-10-22	$49.14	$49.15	$47.61	$47.88	$43.49	347,786
2018-10-19	$49.59	$50.05	$48.74	$49.08	$44.58	438,455
2018-10-18	$50.38	$50.69	$49.73	$49.77	$45.20	536,603
2018-10-17	$49.97	$50.83	$49.34	$50.47	$45.84	535,586
2018-10-16	$50.05	$50.20	$48.91	$50.05	$45.46	404,493
2018-10-15	$49.17	$49.88	$48.98	$49.63	$45.08	209,385
2018-10-12	$50.78	$51.51	$48.17	$49.16	$44.65	472,249
2018-10-11	$52.47	$52.52	$50.73	$50.78	$46.12	337,088
2018-10-10	$53.26	$54.05	$52.51	$52.57	$47.75	335,344
2018-10-09	$53.21	$53.65	$52.97	$53.26	$48.37	287,166
2018-10-08	$52.99	$53.71	$52.65	$53.34	$48.44	179,538
2018-10-05	$53.94	$53.94	$52.71	$52.98	$48.12	186,205
2018-10-04	$53.46	$54.47	$53.14	$53.59	$48.67	243,337
2018-10-03	$52.61	$53.81	$52.18	$53.59	$48.67	296,687
2018-10-02	$52.34	$52.61	$52.01	$52.34	$47.54	371,508
2018-10-01	$53.87	$54.39	$52.03	$52.43	$47.62	445,834
2018-09-28	$53.84	$54.11	$53.34	$53.40	$48.50	600,295
2018-09-27	$55.08	$55.30	$53.95	$54.06	$49.10	416,169
2018-09-26	$56.02	$56.14	$54.85	$54.96	$49.92	303,042
2018-09-25	$56.07	$56.28	$54.94	$55.98	$50.84	215,973
2018-09-24	$56.64	$56.83	$55.27	$55.82	$50.70	228,069
2018-09-21	$56.55	$57.07	$56.28	$56.61	$51.41	748,710
2018-09-20	$55.31	$56.74	$55.31	$56.73	$51.52	328,893
2018-09-19	$54.64	$55.57	$54.53	$54.98	$49.93	273,341
2018-09-18	$54.78	$54.80	$54.51	$54.61	$49.60	193,400
2018-09-17	$55.66	$55.66	$54.47	$54.77	$49.74	227,542
2018-09-14	$54.61	$55.64	$54.17	$55.48	$50.39	253,442
2018-09-13	$55.33	$55.40	$54.20	$54.52	$49.52	186,793
2018-09-12	$56.49	$56.49	$54.98	$55.04	$49.99	185,982
2018-09-11	$56.33	$56.82	$56.22	$56.63	$51.43	197,688
2018-09-10	$56.93	$57.11	$56.39	$56.46	$51.28	152,818
2018-09-07	$57.00	$57.30	$56.23	$56.77	$51.56	214,685
2018-09-06	$57.03	$57.55	$56.75	$56.91	$51.69	159,399
2018-09-05	$57.15	$57.77	$57.10	$57.29	$51.72	174,577
2018-09-04	$57.01	$57.46	$56.69	$56.98	$51.44	191,843
2018-08-31	$56.56	$57.32	$56.45	$57.12	$51.57	165,935
2018-08-30	$56.76	$57.22	$56.40	$56.65	$51.15	260,624
2018-08-29	$57.14	$57.29	$56.31	$56.85	$51.33	185,907
2018-08-28	$57.68	$57.68	$56.63	$57.04	$51.50	225,376
2018-08-27	$57.87	$58.31	$57.30	$57.44	$51.86	157,967
2018-08-24	$58.12	$58.28	$57.54	$57.66	$52.06	127,170
2018-08-23	$58.20	$58.22	$57.46	$57.92	$52.29	168,293
2018-08-22	$58.43	$58.56	$58.08	$58.20	$52.55	164,572
2018-08-21	$57.79	$59.10	$56.00	$58.55	$52.86	242,615
2018-08-20	$57.98	$58.33	$57.22	$57.65	$52.05	235,493
2018-08-17	$57.90	$58.19	$57.60	$57.94	$52.31	264,194
2018-08-16	$57.34	$58.59	$57.32	$58.15	$52.50	140,990
2018-08-15	$57.71	$58.26	$56.98	$57.09	$51.54	170,903
2018-08-14	$57.15	$58.95	$57.15	$57.94	$52.31	323,286
2018-08-13	$57.07	$57.83	$56.82	$57.08	$51.53	204,510
2018-08-10	$56.94	$57.68	$56.52	$57.21	$51.65	101,929
2018-08-09	$57.38	$57.71	$56.83	$57.29	$51.72	128,138
2018-08-08	$56.83	$57.70	$56.38	$57.49	$51.90	155,935
2018-08-07	$56.88	$57.57	$56.63	$56.67	$51.16	115,539
2018-08-06	$56.49	$56.87	$56.33	$56.70	$51.19	167,827
2018-08-03	$57.38	$57.97	$56.48	$56.59	$51.09	179,095
2018-08-02	$56.59	$57.60	$56.35	$57.37	$51.80	298,911
2018-08-01	$56.93	$57.44	$56.31	$56.71	$51.20	314,135
2018-07-31	$58.11	$58.11	$56.55	$56.80	$51.28	385,054
2018-07-30	$58.29	$58.70	$57.88	$57.90	$52.27	289,041
2018-07-27	$58.25	$58.77	$57.65	$58.21	$52.55	340,493
2018-07-26	$56.72	$58.46	$56.35	$58.25	$52.59	540,351
2018-07-25	$56.48	$58.35	$55.62	$57.16	$51.61	640,055
2018-07-24	$56.93	$56.93	$55.97	$56.23	$50.77	165,988
2018-07-23	$56.11	$57.14	$56.06	$56.81	$51.29	160,035
2018-07-20	$56.09	$56.58	$55.72	$56.19	$50.73	186,667
2018-07-19	$55.99	$56.33	$55.58	$56.12	$50.67	198,655
2018-07-18	$55.66	$56.19	$55.41	$56.12	$50.67	142,461
2018-07-17	$55.64	$56.19	$55.49	$55.62	$50.22	165,096
2018-07-16	$55.37	$55.70	$55.26	$55.64	$50.23	291,317
2018-07-13	$56.00	$56.20	$55.16	$55.16	$49.80	228,466
2018-07-12	$56.81	$56.81	$55.33	$56.02	$50.58	242,984
2018-07-11	$56.16	$56.63	$55.78	$56.39	$50.91	210,774
2018-07-10	$58.04	$58.04	$56.33	$56.56	$51.06	269,353
2018-07-09	$56.56	$58.07	$56.38	$57.90	$52.27	317,518
2018-07-06	$55.85	$56.52	$55.75	$56.28	$50.81	350,084
2018-07-05	$56.13	$56.13	$55.58	$55.87	$50.44	214,263
2018-07-03	$56.02	$56.26	$55.69	$55.88	$50.45	157,750
2018-07-02	$55.36	$55.97	$55.20	$55.73	$50.32	307,305
2018-06-29	$56.49	$56.95	$55.67	$55.67	$50.26	348,220
2018-06-28	$56.17	$56.62	$55.87	$56.04	$50.59	233,320
2018-06-27	$57.65	$57.97	$56.07	$56.12	$50.67	262,820
2018-06-26	$57.84	$57.99	$57.23	$57.74	$52.13	261,747
2018-06-25	$57.76	$58.14	$57.09	$57.72	$52.11	212,690
2018-06-22	$59.11	$59.18	$57.60	$58.10	$52.45	521,187
2018-06-21	$59.05	$59.46	$58.44	$58.86	$53.14	221,352
2018-06-20	$58.85	$59.25	$58.41	$58.98	$53.25	224,531
2018-06-19	$57.40	$58.66	$57.17	$58.54	$52.85	280,531
2018-06-18	$57.79	$58.38	$56.96	$57.88	$52.26	416,879
2018-06-15	$58.56	$58.69	$57.06	$58.10	$52.45	938,528
2018-06-14	$58.72	$58.72	$57.88	$58.64	$52.94	313,382
2018-06-13	$58.16	$59.42	$58.03	$58.38	$52.71	327,157
2018-06-12	$58.86	$59.11	$58.09	$58.53	$52.84	326,069
2018-06-11	$58.58	$59.44	$58.58	$58.83	$53.11	380,944
2018-06-08	$58.56	$59.00	$58.34	$58.88	$53.16	210,511
2018-06-07	$58.78	$59.22	$58.30	$58.61	$52.92	337,741
2018-06-06	$57.75	$58.60	$57.68	$58.59	$52.90	246,714
2018-06-05	$57.66	$57.78	$57.14	$57.60	$52.00	299,538
2018-06-04	$57.00	$57.68	$55.92	$57.60	$52.00	276,385
2018-06-01	$56.83	$57.22	$56.45	$56.89	$51.36	273,302
2018-05-31	$56.92	$57.08	$56.09	$56.12	$50.67	317,025
2018-05-30	$56.56	$57.60	$56.00	$57.25	$51.43	351,017
2018-05-29	$56.81	$56.99	$55.46	$55.76	$50.09	364,691
2018-05-25	$57.51	$57.74	$57.12	$57.29	$51.47	136,049
2018-05-24	$57.88	$58.05	$56.84	$57.61	$51.75	188,331
2018-05-23	$57.90	$58.23	$57.62	$58.08	$52.18	196,953
2018-05-22	$57.49	$58.52	$57.31	$58.20	$52.28	316,730
2018-05-21	$56.01	$57.36	$56.01	$57.31	$51.48	381,237
2018-05-18	$56.75	$56.81	$55.83	$55.96	$50.27	526,721
2018-05-17	$56.38	$56.79	$55.78	$56.64	$50.88	234,495
2018-05-16	$56.38	$56.60	$55.25	$56.37	$50.64	276,349
2018-05-15	$55.97	$56.61	$55.97	$56.28	$50.56	267,132
2018-05-14	$56.39	$56.59	$55.98	$56.14	$50.43	173,565
2018-05-11	$56.45	$56.71	$56.29	$56.39	$50.66	210,109
2018-05-10	$56.29	$56.64	$55.85	$56.29	$50.57	257,136
2018-05-09	$56.14	$56.72	$55.80	$56.29	$50.57	218,931
2018-05-08	$55.26	$56.09	$55.24	$55.96	$50.27	153,248
2018-05-07	$54.90	$55.70	$54.46	$55.23	$49.62	213,643
2018-05-04	$53.51	$55.41	$52.98	$54.73	$49.17	212,404
2018-05-03	$54.64	$54.81	$53.49	$53.79	$48.32	219,182
2018-05-02	$55.20	$55.54	$54.66	$54.91	$49.33	448,401
2018-05-01	$54.64	$55.46	$53.84	$55.33	$49.71	369,679
2018-04-30	$56.77	$56.77	$54.87	$54.89	$49.31	271,387
2018-04-27	$56.10	$56.50	$55.94	$56.46	$50.72	289,848
2018-04-26	$56.50	$56.62	$55.69	$55.82	$50.15	445,542
2018-04-25	$58.00	$58.28	$56.13	$56.86	$51.08	505,268
2018-04-24	$56.90	$57.81	$56.53	$57.51	$51.66	425,088
2018-04-23	$56.14	$56.74	$56.01	$56.55	$50.80	229,093
2018-04-20	$55.50	$56.44	$55.32	$56.09	$50.39	250,667
2018-04-19	$54.46	$55.92	$54.46	$55.70	$50.04	285,414
2018-04-18	$54.81	$55.23	$54.56	$54.64	$49.09	283,878
2018-04-17	$55.79	$55.79	$54.40	$54.90	$49.32	260,227
2018-04-16	$55.47	$55.72	$54.96	$55.49	$49.85	147,179
2018-04-13	$56.14	$56.14	$55.05	$55.17	$49.56	336,788
2018-04-12	$54.95	$55.96	$54.01	$55.71	$50.05	227,901
2018-04-11	$54.14	$54.83	$54.13	$54.57	$49.02	136,385
2018-04-10	$54.24	$54.64	$53.60	$54.43	$48.90	181,011
2018-04-09	$54.43	$54.90	$53.33	$53.43	$48.00	241,332
2018-04-06	$54.79	$55.65	$53.74	$54.23	$48.72	714,513
2018-04-05	$55.07	$55.41	$54.40	$55.25	$49.63	352,177
2018-04-04	$53.35	$54.85	$53.30	$54.55	$49.01	374,965
2018-04-03	$54.21	$54.63	$53.58	$54.25	$48.74	441,152
2018-04-02	$54.58	$55.08	$53.53	$53.90	$48.42	498,648
2018-03-29	$54.50	$55.12	$54.08	$54.68	$49.12	348,276
2018-03-28	$53.29	$54.51	$52.94	$54.11	$48.61	237,990
2018-03-27	$54.50	$54.50	$52.87	$53.30	$47.88	374,581
2018-03-26	$53.60	$54.45	$53.01	$54.28	$48.76	236,938
2018-03-23	$55.68	$55.90	$52.56	$52.62	$47.27	422,817
2018-03-22	$56.95	$57.80	$55.50	$55.54	$49.89	312,103
2018-03-21	$57.51	$58.18	$57.19	$57.52	$51.67	219,369
2018-03-20	$57.78	$58.06	$57.33	$57.40	$51.57	195,060
2018-03-19	$58.26	$58.26	$56.78	$57.62	$51.76	212,521
2018-03-16	$57.96	$58.87	$57.89	$58.26	$52.34	973,768
2018-03-15	$57.69	$58.44	$57.21	$57.80	$51.92	228,498
2018-03-14	$58.79	$59.29	$57.25	$57.42	$51.58	254,547
2018-03-13	$59.19	$59.19	$58.26	$58.49	$52.54	216,173
2018-03-12	$59.05	$59.32	$58.14	$58.75	$52.78	262,699
2018-03-09	$58.02	$59.02	$57.68	$58.88	$52.90	280,309
2018-03-08	$57.94	$58.35	$57.05	$57.51	$51.66	208,605
2018-03-07	$57.41	$58.48	$57.31	$57.84	$51.96	620,906
2018-03-06	$57.40	$58.09	$56.78	$57.99	$52.10	327,759
2018-03-05	$55.59	$57.42	$55.44	$57.08	$51.28	247,661
2018-03-02	$54.40	$56.24	$54.11	$56.00	$50.31	298,382
2018-03-01	$55.05	$55.44	$54.30	$54.94	$49.36	297,027
2018-02-28	$56.20	$56.92	$55.14	$55.19	$49.33	305,574
2018-02-27	$57.18	$57.69	$55.94	$56.03	$50.08	331,746
2018-02-26	$57.13	$57.49	$56.62	$57.00	$50.95	235,339
2018-02-23	$56.30	$56.94	$56.20	$56.93	$50.88	209,378
2018-02-22	$57.27	$57.77	$55.87	$56.08	$50.12	267,622
2018-02-21	$57.25	$57.91	$55.96	$57.11	$51.04	259,811
2018-02-20	$57.62	$58.10	$56.90	$57.16	$51.09	212,938
2018-02-16	$56.98	$58.21	$56.98	$57.82	$51.68	160,489
2018-02-15	$57.37	$57.55	$56.84	$57.28	$51.20	134,471
2018-02-14	$54.94	$57.25	$54.94	$57.09	$51.03	212,159
2018-02-13	$54.72	$55.40	$53.75	$55.31	$49.44	220,500
2018-02-12	$55.28	$55.89	$54.54	$55.13	$49.28	209,274
2018-02-09	$55.33	$55.78	$53.87	$55.17	$49.31	223,458
2018-02-08	$56.28	$56.28	$54.63	$54.66	$48.85	247,754
2018-02-07	$55.68	$56.33	$52.40	$56.19	$50.22	310,071
2018-02-06	$54.19	$56.10	$53.71	$55.82	$49.89	413,701
2018-02-05	$57.58	$58.56	$55.27	$55.32	$49.44	392,750
2018-02-02	$58.74	$59.60	$57.98	$58.09	$51.92	387,265
2018-02-01	$58.41	$59.18	$57.90	$59.14	$52.86	263,771
2018-01-31	$58.23	$58.72	$58.11	$58.41	$52.21	311,071
2018-01-30	$58.12	$58.50	$56.95	$58.09	$51.92	270,417
2018-01-29	$59.19	$59.36	$58.33	$58.35	$52.15	371,638
2018-01-26	$59.10	$59.83	$57.71	$59.18	$52.89	464,922
2018-01-25	$59.67	$59.67	$58.37	$58.87	$52.62	569,549
2018-01-24	$56.96	$59.27	$56.57	$59.04	$52.77	687,415
2018-01-23	$56.31	$56.96	$56.08	$56.75	$50.72	283,133
2018-01-22	$56.20	$56.46	$55.95	$56.35	$50.37	238,638
2018-01-19	$55.34	$56.55	$55.34	$56.51	$50.51	231,662
2018-01-18	$55.98	$56.03	$55.38	$55.43	$49.54	193,059
2018-01-17	$55.85	$55.97	$55.27	$55.97	$50.03	260,901
2018-01-16	$56.50	$57.20	$55.55	$55.74	$49.82	292,491
2018-01-12	$56.08	$56.47	$55.29	$56.28	$50.30	286,038
2018-01-11	$54.64	$55.95	$54.64	$55.90	$49.96	381,022
2018-01-10	$53.65	$54.53	$53.54	$54.50	$48.71	307,281
2018-01-09	$52.68	$54.37	$52.56	$53.66	$47.96	434,182
2018-01-08	$53.23	$53.23	$52.47	$52.66	$47.07	256,077
2018-01-05	$53.44	$53.58	$52.75	$53.23	$47.58	392,036
2018-01-04	$53.42	$53.97	$53.12	$53.19	$47.54	229,830
2018-01-03	$53.31	$53.56	$52.51	$52.99	$47.36	348,732
2018-01-02	$53.58	$53.98	$53.09	$53.54	$47.85	407,170
2017-12-29	$54.00	$54.06	$53.43	$53.47	$47.79	306,027
2017-12-28	$53.96	$54.14	$53.51	$53.98	$48.25	220,356
2017-12-27	$54.02	$54.20	$53.58	$53.79	$48.08	196,865
2017-12-26	$54.49	$54.80	$53.84	$54.03	$48.29	158,485
2017-12-22	$54.70	$54.91	$54.03	$54.46	$48.68	260,433
2017-12-21	$54.73	$55.07	$54.10	$54.70	$48.89	415,567
2017-12-20	$55.36	$55.72	$54.08	$54.36	$48.59	354,916
2017-12-19	$55.73	$55.74	$54.26	$54.82	$49.00	475,532
2017-12-18	$55.62	$56.41	$55.13	$55.47	$49.58	275,158
2017-12-15	$54.03	$56.41	$53.96	$55.37	$49.49	1,217,631
2017-12-14	$54.18	$54.52	$53.34	$53.86	$48.14	348,217
2017-12-13	$54.64	$55.01	$53.82	$53.97	$48.24	278,501
2017-12-12	$54.82	$55.01	$54.18	$54.53	$48.74	255,421
2017-12-11	$55.12	$55.33	$54.24	$54.45	$48.67	179,865
2017-12-08	$56.35	$56.35	$54.92	$55.09	$49.24	299,967
2017-12-07	$55.66	$56.23	$55.45	$55.95	$50.01	332,495
2017-12-06	$55.74	$56.32	$55.33	$55.95	$50.01	296,416
2017-12-05	$56.93	$57.09	$55.78	$55.82	$49.89	414,037
2017-12-04	$57.47	$57.89	$55.62	$56.81	$50.78	408,201
2017-12-01	$56.44	$56.50	$54.23	$56.46	$50.46	318,772
2017-11-30	$57.63	$57.66	$55.94	$56.39	$50.40	425,212
2017-11-29	$55.80	$58.17	$55.66	$57.41	$51.06	490,217
2017-11-28	$53.93	$55.80	$53.81	$55.63	$49.48	294,802
2017-11-27	$53.52	$54.32	$53.38	$53.82	$47.87	225,384
2017-11-24	$54.28	$54.28	$52.94	$53.38	$47.48	125,531
2017-11-22	$54.94	$55.11	$54.04	$54.06	$48.08	179,218
2017-11-21	$54.25	$54.83	$53.99	$54.82	$48.76	290,806
2017-11-20	$53.65	$54.11	$53.19	$54.11	$48.12	158,577
2017-11-17	$52.57	$53.79	$52.56	$53.63	$47.70	375,605
2017-11-16	$52.82	$53.25	$52.42	$52.81	$46.97	247,388
2017-11-15	$51.88	$52.80	$51.51	$52.31	$46.52	165,910
2017-11-14	$52.17	$52.66	$52.07	$52.39	$46.59	200,912
2017-11-13	$51.43	$52.42	$51.05	$52.36	$46.57	225,462
2017-11-10	$51.79	$52.27	$51.54	$51.72	$46.00	336,111
2017-11-09	$51.22	$51.74	$50.54	$51.41	$45.72	211,534
2017-11-08	$51.55	$51.74	$50.87	$51.56	$45.86	213,384
2017-11-07	$52.94	$53.08	$51.68	$51.75	$46.03	264,447
2017-11-06	$52.60	$53.07	$52.38	$52.93	$47.07	131,256
2017-11-03	$53.00	$53.11	$52.48	$52.73	$46.90	242,940
2017-11-02	$52.30	$53.37	$52.09	$53.12	$47.24	246,185
2017-11-01	$53.01	$53.31	$51.97	$52.36	$46.57	219,170
2017-10-31	$52.23	$53.13	$52.11	$52.69	$46.86	275,179
2017-10-30	$53.64	$53.76	$51.67	$52.18	$46.41	285,462
2017-10-27	$54.31	$54.58	$53.51	$53.87	$47.91	461,532
2017-10-26	$54.06	$54.49	$53.61	$54.43	$48.41	283,967
2017-10-25	$54.19	$54.73	$53.54	$54.49	$48.46	336,925
2017-10-24	$53.79	$54.18	$53.50	$53.65	$47.72	190,025
2017-10-23	$54.04	$54.09	$53.32	$53.53	$47.61	176,593
2017-10-20	$54.10	$54.19	$53.72	$54.02	$48.04	189,532
2017-10-19	$52.77	$53.42	$50.39	$53.39	$47.48	186,298
2017-10-18	$52.88	$53.34	$52.69	$53.03	$47.16	198,541
2017-10-17	$53.30	$53.42	$52.56	$52.74	$46.91	159,065
2017-10-16	$53.31	$53.59	$52.84	$53.22	$47.33	167,437
2017-10-13	$53.12	$53.58	$52.72	$53.12	$47.24	196,499
2017-10-12	$53.32	$53.51	$53.05	$53.22	$47.33	148,800
2017-10-11	$53.45	$53.70	$52.91	$53.18	$47.30	179,334
2017-10-10	$52.91	$53.52	$52.65	$53.44	$47.53	240,515
2017-10-09	$52.63	$52.89	$52.34	$52.82	$46.98	107,598
2017-10-06	$52.68	$53.16	$52.37	$52.63	$46.81	286,390
2017-10-05	$52.14	$52.75	$52.03	$52.67	$46.84	328,749
2017-10-04	$52.76	$52.96	$52.07	$52.19	$46.42	262,294
2017-10-03	$52.75	$53.00	$52.20	$52.96	$47.10	317,856
2017-10-02	$52.43	$52.75	$51.59	$52.74	$46.91	333,825
2017-09-29	$51.74	$53.17	$51.59	$52.26	$46.48	412,694
2017-09-28	$51.93	$51.94	$50.85	$51.89	$46.15	256,259
2017-09-27	$50.70	$52.34	$49.88	$51.73	$46.01	459,644
2017-09-26	$49.94	$50.31	$49.41	$50.05	$44.51	249,670
2017-09-25	$49.73	$50.25	$49.41	$49.93	$44.41	222,190
2017-09-22	$49.81	$50.00	$49.30	$49.80	$44.29	230,163
2017-09-21	$49.60	$50.49	$49.58	$49.83	$44.32	542,892
2017-09-20	$48.74	$50.29	$48.00	$49.66	$44.17	498,622
2017-09-19	$48.37	$49.18	$47.00	$49.07	$43.64	419,392
2017-09-18	$48.84	$49.45	$48.49	$49.32	$43.86	377,239
2017-09-15	$48.50	$48.97	$48.22	$48.61	$43.23	1,126,147
2017-09-14	$49.11	$49.35	$48.35	$48.48	$43.12	382,282
2017-09-13	$47.27	$49.40	$46.90	$48.86	$43.46	655,987
2017-09-12	$45.93	$47.32	$45.93	$47.27	$42.04	358,650
2017-09-11	$45.02	$46.25	$45.02	$45.89	$40.81	375,098
2017-09-08	$43.97	$44.99	$43.79	$44.66	$39.72	246,966
2017-09-07	$44.79	$44.90	$43.61	$44.06	$39.19	347,658
2017-09-06	$44.51	$44.99	$43.68	$44.91	$39.94	441,460
2017-09-05	$45.36	$45.50	$44.03	$44.28	$39.38	224,862
2017-09-01	$45.50	$46.01	$45.30	$45.56	$40.52	160,940
2017-08-31	$45.30	$45.67	$45.13	$45.41	$40.39	392,031
2017-08-30	$45.05	$45.25	$44.84	$45.13	$40.14	253,789
2017-08-29	$45.59	$45.63	$45.13	$45.27	$40.01	188,870
2017-08-28	$46.44	$46.96	$45.68	$45.96	$40.62	154,224
2017-08-25	$46.04	$46.89	$45.71	$46.27	$40.90	142,021
2017-08-24	$45.55	$45.88	$45.02	$45.88	$40.55	208,438
2017-08-23	$44.66	$45.45	$44.66	$45.20	$39.95	239,987
2017-08-22	$45.32	$45.32	$44.92	$45.10	$39.86	209,367
2017-08-21	$45.10	$45.21	$44.66	$45.10	$39.86	211,184
2017-08-18	$45.12	$45.40	$44.91	$45.10	$39.86	504,697
2017-08-17	$46.70	$46.85	$45.48	$45.49	$40.21	325,944
2017-08-16	$47.51	$48.17	$46.57	$46.87	$41.43	489,687
2017-08-15	$47.45	$47.86	$46.97	$47.48	$41.97	728,040
2017-08-14	$46.46	$47.28	$46.39	$47.24	$41.76	308,495
2017-08-11	$46.60	$46.98	$45.59	$45.81	$40.49	561,428
2017-08-10	$46.63	$46.99	$46.25	$46.54	$41.14	566,111
2017-08-09	$46.54	$47.47	$45.66	$46.95	$41.50	587,326
2017-08-08	$46.63	$47.90	$46.61	$47.00	$41.54	139,883
2017-08-07	$47.12	$47.25	$46.62	$46.78	$41.35	98,042
2017-08-04	$47.19	$47.63	$46.77	$47.15	$41.68	123,141
2017-08-03	$47.35	$47.41	$46.71	$46.83	$41.39	130,065
2017-08-02	$47.99	$48.40	$47.01	$47.45	$41.94	188,348
2017-08-01	$48.41	$48.45	$47.82	$47.98	$42.41	176,443
2017-07-31	$48.10	$48.57	$47.75	$48.19	$42.60	153,651
2017-07-28	$48.51	$48.75	$47.59	$48.10	$42.52	296,929
2017-07-27	$48.27	$49.20	$47.96	$48.78	$43.12	268,076
2017-07-26	$49.37	$50.80	$47.73	$48.30	$42.69	345,758
2017-07-25	$50.12	$50.74	$49.94	$50.45	$44.59	485,136
2017-07-24	$48.46	$49.40	$48.40	$49.14	$43.43	194,065
2017-07-21	$49.35	$49.63	$48.30	$48.37	$42.75	231,029
2017-07-20	$49.09	$49.64	$48.76	$49.03	$43.34	218,166
2017-07-19	$48.82	$49.08	$48.45	$48.93	$43.25	151,153
2017-07-18	$48.29	$48.67	$48.00	$48.62	$42.98	138,575
2017-07-17	$48.47	$49.44	$48.16	$48.58	$42.94	129,723
2017-07-14	$48.44	$49.02	$48.19	$48.50	$42.87	127,639
2017-07-13	$49.04	$49.39	$48.63	$49.06	$43.36	130,676
2017-07-12	$48.89	$49.50	$48.75	$49.07	$43.37	168,186
2017-07-11	$49.24	$49.24	$48.49	$49.02	$43.33	185,155
2017-07-10	$49.30	$49.46	$48.67	$49.23	$43.51	299,359
2017-07-07	$49.04	$49.35	$48.63	$49.01	$43.32	197,766
2017-07-06	$49.35	$50.22	$48.62	$48.81	$43.14	340,921
2017-07-05	$49.72	$49.72	$48.53	$49.00	$43.31	207,295
2017-07-03	$48.78	$50.26	$48.15	$49.73	$43.96	224,569
2017-06-30	$48.73	$48.80	$47.94	$48.41	$42.79	260,020
2017-06-29	$48.13	$48.73	$47.84	$48.51	$42.88	265,375
2017-06-28	$47.46	$47.79	$46.04	$47.43	$41.92	244,481
2017-06-27	$46.18	$47.37	$46.18	$47.00	$41.54	268,555
2017-06-26	$46.50	$46.91	$45.36	$46.25	$40.88	279,300
2017-06-23	$46.71	$46.86	$46.25	$46.35	$40.97	674,579
2017-06-22	$47.00	$47.70	$46.34	$46.45	$41.06	180,733
2017-06-21	$47.87	$47.94	$47.04	$47.13	$41.66	315,149
2017-06-20	$48.33	$48.43	$47.58	$47.64	$42.11	162,787
2017-06-19	$48.75	$49.16	$48.20	$48.40	$42.78	190,676
2017-06-16	$48.80	$49.17	$48.40	$48.65	$43.00	805,500
2017-06-15	$49.19	$50.00	$48.95	$49.20	$43.49	190,522
2017-06-14	$49.39	$49.80	$48.67	$49.77	$43.99	190,361
2017-06-13	$50.09	$50.45	$49.54	$49.94	$44.14	183,067
2017-06-12	$49.72	$50.58	$49.33	$49.89	$44.10	509,984
2017-06-09	$47.60	$50.39	$47.53	$49.60	$43.84	631,120
2017-06-08	$46.14	$48.02	$46.06	$47.21	$41.73	344,613
2017-06-07	$45.49	$46.33	$45.03	$46.11	$40.76	157,367
2017-06-06	$44.81	$45.55	$44.59	$45.26	$40.01	346,855
2017-06-05	$45.34	$45.98	$45.09	$45.27	$40.01	147,936
2017-06-02	$44.88	$46.12	$44.50	$45.38	$40.11	3,092
2017-06-01	$45.18	$45.53	$44.71	$45.46	$40.18	3,908
2017-05-31	$45.32	$45.32	$44.22	$44.97	$39.75	365,958
2017-05-30	$46.04	$46.14	$45.23	$45.50	$39.98	442,592
2017-05-26	$46.78	$46.88	$46.23	$46.34	$40.72	352,317
2017-05-25	$46.85	$47.06	$46.50	$46.81	$41.13	427,826
2017-05-24	$46.55	$46.81	$46.25	$46.65	$40.99	309,769
2017-05-23	$46.31	$46.91	$46.00	$46.55	$40.90	557,411
2017-05-22	$46.18	$46.59	$45.69	$46.12	$40.52	651,478
2017-05-19	$45.30	$46.03	$45.27	$46.00	$40.42	432,299
2017-05-18	$44.95	$45.60	$44.69	$45.37	$39.86	276,492
2017-05-17	$45.80	$46.02	$44.42	$45.02	$39.56	357,774
2017-05-16	$47.22	$47.60	$46.49	$46.92	$41.22	268,697
2017-05-15	$47.18	$47.68	$46.94	$47.22	$41.49	279,790
2017-05-12	$47.09	$47.30	$46.15	$46.95	$41.25	229,873
2017-05-11	$48.48	$48.71	$47.33	$47.43	$41.67	210,775
2017-05-10	$48.92	$49.39	$48.66	$48.77	$42.85	277,526
2017-05-09	$49.50	$49.94	$48.86	$49.20	$43.23	341,381
2017-05-08	$49.10	$49.64	$48.82	$49.45	$43.45	250,237
2017-05-05	$49.52	$49.53	$48.95	$49.22	$43.25	273,482
2017-05-04	$49.37	$49.67	$48.71	$49.26	$43.28	270,821
2017-05-03	$47.45	$49.08	$47.08	$48.93	$42.99	396,281
2017-05-02	$48.16	$48.16	$47.27	$47.62	$41.84	215,074
2017-05-01	$47.89	$48.63	$47.42	$48.14	$42.30	266,603
2017-04-28	$48.03	$48.39	$47.18	$47.45	$41.69	508,027
2017-04-27	$48.86	$48.94	$47.86	$47.97	$42.15	338,423
2017-04-26	$50.62	$50.62	$48.30	$48.76	$42.84	718,895
2017-04-25	$51.09	$51.52	$50.24	$50.36	$44.25	272,265
2017-04-24	$50.50	$51.32	$50.40	$50.71	$44.55	384,078
2017-04-21	$49.29	$49.61	$46.30	$49.23	$43.25	315,545
2017-04-20	$48.36	$49.40	$48.16	$49.37	$43.38	274,201
2017-04-19	$47.45	$48.44	$47.45	$47.88	$42.07	192,037
2017-04-18	$47.47	$47.71	$46.25	$47.21	$41.48	289,068
2017-04-17	$46.87	$47.83	$46.42	$47.75	$41.95	194,326
2017-04-13	$47.85	$48.11	$46.76	$46.76	$41.08	229,000
2017-04-12	$49.11	$49.25	$47.96	$48.05	$42.22	207,540
2017-04-11	$48.31	$49.14	$48.07	$49.14	$43.18	305,970
2017-04-10	$49.21	$49.62	$48.11	$48.53	$42.64	225,229
2017-04-07	$48.89	$49.39	$48.70	$49.12	$43.16	208,273
2017-04-06	$48.65	$49.45	$48.36	$49.23	$43.25	226,753
2017-04-05	$50.47	$50.83	$48.58	$48.60	$42.70	355,281
2017-04-04	$50.31	$50.69	$49.67	$49.96	$43.90	460,390
2017-04-03	$51.27	$51.29	$49.88	$50.48	$44.35	355,658
2017-03-31	$51.97	$52.46	$51.11	$51.15	$44.94	431,047
2017-03-30	$50.26	$52.10	$50.23	$52.03	$45.71	286,968
2017-03-29	$50.29	$50.66	$49.79	$50.21	$44.12	281,251
2017-03-28	$49.20	$50.37	$48.90	$50.26	$44.16	290,843
2017-03-27	$48.74	$49.45	$47.52	$49.30	$43.32	360,040
2017-03-24	$50.10	$50.39	$49.31	$49.63	$43.61	249,172
2017-03-23	$49.29	$50.43	$48.92	$49.91	$43.85	324,012
2017-03-22	$49.55	$50.02	$48.62	$49.30	$43.32	518,971
2017-03-21	$52.80	$52.80	$49.62	$49.95	$43.89	622,073
2017-03-20	$53.97	$53.97	$52.48	$52.52	$46.15	380,518
2017-03-17	$53.87	$54.22	$52.99	$54.00	$47.45	2,084,883
2017-03-16	$54.09	$54.53	$53.61	$53.91	$47.37	281,279
2017-03-15	$53.67	$54.14	$53.27	$53.69	$47.17	402,656
2017-03-14	$53.08	$53.56	$52.35	$53.36	$46.88	268,435
2017-03-13	$52.18	$53.45	$52.13	$53.28	$46.81	290,473
2017-03-10	$52.80	$52.80	$51.59	$52.25	$45.91	270,541
2017-03-09	$52.61	$53.12	$52.36	$52.43	$46.07	222,923
2017-03-08	$53.48	$53.83	$52.53	$52.58	$46.20	276,956
2017-03-07	$53.61	$53.99	$53.02	$53.09	$46.65	215,689
2017-03-06	$53.37	$53.68	$52.95	$53.45	$46.96	196,608
2017-03-03	$53.80	$54.33	$53.28	$53.77	$47.24	273,261
2017-03-02	$54.82	$54.85	$53.64	$53.69	$47.17	337,075
2017-03-01	$54.16	$54.97	$54.08	$54.81	$48.16	419,941
2017-02-28	$53.55	$53.65	$52.96	$53.27	$46.57	328,179
2017-02-27	$53.18	$53.66	$53.09	$53.61	$46.87	297,862
2017-02-24	$53.23	$54.39	$53.00	$53.24	$46.55	366,083
2017-02-23	$54.21	$54.21	$52.81	$53.85	$47.08	271,842
2017-02-22	$53.52	$54.10	$52.95	$54.07	$47.27	214,609
2017-02-21	$53.45	$53.86	$53.34	$53.72	$46.97	235,025
2017-02-17	$53.07	$53.31	$52.32	$53.26	$46.57	432,177
2017-02-16	$52.55	$53.18	$52.21	$53.17	$46.49	385,652
2017-02-15	$52.09	$52.78	$51.80	$52.53	$45.93	364,717
2017-02-14	$50.69	$51.92	$50.44	$51.78	$45.27	426,800
2017-02-13	$50.63	$51.03	$50.58	$50.72	$44.35	270,990
2017-02-10	$50.00	$50.49	$49.85	$50.33	$44.00	292,799
2017-02-09	$49.25	$50.00	$49.10	$49.78	$43.52	322,585
2017-02-08	$49.52	$49.52	$48.78	$49.02	$42.86	253,674
2017-02-07	$49.72	$49.89	$49.41	$49.67	$43.43	433,301
2017-02-06	$49.14	$49.82	$49.14	$49.47	$43.25	419,275
2017-02-03	$49.05	$49.68	$48.88	$49.53	$43.30	354,947
2017-02-02	$48.74	$48.83	$47.94	$48.42	$42.33	485,901
2017-02-01	$49.84	$50.49	$48.61	$48.95	$42.80	356,954
2017-01-31	$48.70	$49.71	$48.51	$49.43	$43.22	452,309
2017-01-30	$49.09	$49.17	$48.04	$48.82	$42.68	884,932
2017-01-27	$50.91	$50.91	$49.45	$49.49	$43.27	463,095
2017-01-26	$51.49	$51.89	$50.92	$51.10	$44.68	415,366
2017-01-25	$51.64	$52.06	$51.38	$51.60	$45.11	345,576
2017-01-24	$50.22	$51.17	$49.93	$50.96	$44.56	327,896
2017-01-23	$50.15	$50.37	$49.46	$49.85	$43.58	234,546
2017-01-20	$49.41	$50.46	$49.29	$50.22	$43.91	287,672
2017-01-19	$50.24	$50.47	$49.07	$49.29	$43.10	318,848
2017-01-18	$50.36	$50.36	$49.71	$50.08	$43.79	320,244
2017-01-17	$52.13	$52.24	$49.92	$49.98	$43.70	341,789
2017-01-13	$52.92	$54.01	$52.57	$52.83	$46.19	294,312
2017-01-12	$53.05	$53.05	$51.88	$52.48	$45.88	230,996
2017-01-11	$52.72	$53.34	$52.34	$53.16	$46.48	218,154
2017-01-10	$51.30	$52.89	$51.02	$52.79	$46.16	327,424
2017-01-09	$52.28	$52.41	$51.51	$51.76	$45.25	507,818
2017-01-06	$53.42	$53.42	$52.46	$52.49	$45.89	438,930
2017-01-05	$54.92	$54.94	$52.98	$53.00	$46.34	349,116
2017-01-04	$54.05	$54.89	$53.91	$54.80	$47.91	290,833
2017-01-03	$54.39	$54.98	$53.08	$53.77	$47.01	421,171
2016-12-30	$54.16	$54.43	$53.53	$54.17	$47.36	241,510
2016-12-29	$54.50	$54.60	$53.60	$54.12	$47.32	163,769
2016-12-28	$54.96	$55.19	$54.18	$54.42	$47.58	129,449
2016-12-27	$54.84	$55.13	$54.28	$54.77	$47.89	207,707
2016-12-23	$54.89	$55.05	$54.54	$54.77	$47.89	111,218
2016-12-22	$54.80	$54.96	$54.22	$54.78	$47.90	192,888
2016-12-21	$54.34	$54.87	$53.85	$54.70	$47.83	210,559
2016-12-20	$53.77	$54.58	$53.03	$54.57	$47.71	293,525
2016-12-19	$52.98	$53.50	$52.26	$53.47	$46.75	280,095
2016-12-16	$53.87	$54.55	$52.93	$53.12	$46.44	1,427,667
2016-12-15	$53.43	$54.07	$52.99	$53.69	$46.94	326,843
2016-12-14	$52.83	$53.85	$51.32	$52.95	$46.30	275,037
2016-12-13	$53.78	$54.17	$53.04	$53.47	$46.75	290,152
2016-12-12	$55.45	$55.55	$53.31	$53.49	$46.77	458,477
2016-12-09	$55.19	$55.54	$54.75	$55.44	$48.47	294,687
2016-12-08	$54.45	$55.35	$54.17	$54.98	$48.07	390,015
2016-12-07	$53.47	$54.28	$53.35	$54.17	$47.36	315,222
2016-12-06	$52.99	$53.59	$52.18	$53.53	$46.80	337,051
2016-12-05	$53.13	$53.64	$52.59	$52.85	$46.21	337,068
2016-12-02	$52.56	$53.38	$52.24	$52.67	$46.05	653,948
2016-12-01	$52.38	$53.13	$52.15	$52.83	$46.19	362,778
2016-11-30	$52.25	$52.60	$51.64	$51.88	$45.36	398,214
2016-11-29	$51.57	$52.25	$51.02	$51.96	$45.19	306,752
2016-11-28	$51.94	$52.04	$51.16	$51.32	$44.64	234,318
2016-11-25	$52.87	$52.90	$51.68	$52.17	$45.38	165,039
2016-11-23	$52.34	$53.03	$51.72	$52.75	$45.88	306,418
2016-11-22	$51.53	$52.21	$51.18	$52.13	$45.34	288,322
2016-11-21	$51.68	$51.68	$50.86	$51.38	$44.69	246,270
2016-11-18	$51.21	$51.50	$50.77	$51.31	$44.63	425,692
2016-11-17	$50.85	$51.33	$50.26	$51.03	$44.39	354,115
2016-11-16	$50.25	$50.97	$50.11	$50.55	$43.97	330,502
2016-11-15	$49.81	$50.86	$49.09	$50.67	$44.07	306,164
2016-11-14	$49.93	$51.60	$49.40	$50.28	$43.73	501,328
2016-11-11	$48.21	$49.62	$47.90	$49.40	$42.97	733,481
2016-11-10	$45.50	$48.56	$45.34	$48.46	$42.15	671,140
2016-11-09	$43.33	$45.45	$43.30	$45.26	$39.37	432,972
2016-11-08	$42.51	$43.07	$42.35	$42.84	$37.26	254,867
2016-11-07	$42.66	$42.92	$41.94	$42.75	$37.18	302,843
2016-11-04	$41.37	$42.15	$41.13	$41.58	$36.17	271,492
2016-11-03	$41.39	$41.76	$41.25	$41.38	$35.99	289,882
2016-11-02	$42.10	$42.22	$40.93	$41.23	$35.86	468,657
2016-11-01	$43.00	$43.25	$42.08	$42.16	$36.67	417,950
2016-10-31	$43.21	$43.99	$42.88	$42.95	$37.36	688,855
2016-10-28	$44.09	$44.09	$43.07	$43.14	$37.52	365,465
2016-10-27	$44.30	$44.53	$43.85	$44.17	$38.42	373,916
2016-10-26	$43.99	$44.06	$42.37	$43.94	$38.22	569,130
2016-10-25	$44.01	$44.90	$43.51	$43.61	$37.93	244,058
2016-10-24	$43.91	$44.50	$43.86	$44.05	$38.31	188,697
2016-10-21	$43.46	$43.83	$43.29	$43.76	$38.06	213,034
2016-10-20	$43.76	$44.40	$43.67	$43.72	$38.03	150,062
2016-10-19	$43.69	$44.22	$43.51	$43.96	$38.24	151,866
2016-10-18	$43.82	$43.82	$43.23	$43.50	$37.84	179,696
2016-10-17	$43.61	$43.89	$43.31	$43.34	$37.70	149,095
2016-10-14	$43.71	$43.80	$42.84	$43.66	$37.97	321,198
2016-10-13	$44.15	$44.15	$42.99	$43.35	$37.71	398,435
2016-10-12	$45.00	$45.00	$44.35	$44.38	$38.60	240,291
2016-10-11	$44.94	$45.27	$44.47	$44.81	$38.98	321,031
2016-10-10	$45.00	$45.24	$44.86	$44.95	$39.10	252,087
2016-10-07	$44.86	$44.94	$44.22	$44.83	$38.99	284,907
2016-10-06	$44.65	$44.87	$44.39	$44.81	$38.98	233,123
2016-10-05	$44.10	$45.11	$43.98	$44.78	$38.95	586,575
2016-10-04	$43.70	$43.85	$43.48	$43.78	$38.08	457,656
2016-10-03	$43.86	$44.07	$43.23	$43.49	$37.83	477,373
2016-09-30	$43.77	$44.60	$43.63	$44.13	$38.38	476,894
2016-09-29	$44.63	$44.63	$43.48	$43.62	$37.94	298,669
2016-09-28	$44.62	$44.62	$44.08	$44.46	$38.67	328,319
2016-09-27	$43.62	$44.46	$43.56	$44.35	$38.58	375,212
2016-09-26	$44.48	$44.48	$43.68	$43.70	$38.01	430,970
2016-09-23	$44.93	$45.22	$44.76	$44.77	$38.94	275,622
2016-09-22	$45.13	$45.14	$44.78	$45.13	$39.25	355,043
2016-09-21	$44.34	$44.97	$44.28	$44.85	$39.01	307,755
2016-09-20	$44.65	$44.65	$44.12	$44.32	$38.55	344,343
2016-09-19	$44.46	$44.87	$44.00	$44.33	$38.56	415,336
2016-09-16	$44.43	$44.58	$43.53	$44.30	$38.53	706,150
2016-09-15	$44.15	$44.56	$43.25	$44.55	$38.75	391,259
2016-09-14	$43.75	$44.29	$43.08	$44.09	$38.35	543,607
2016-09-13	$43.98	$44.06	$43.43	$43.85	$38.14	381,057
2016-09-12	$44.32	$44.56	$43.69	$44.30	$38.53	723,890
2016-09-09	$43.96	$44.68	$43.74	$44.42	$38.64	1,214,267
2016-09-08	$43.47	$44.07	$43.17	$44.04	$38.31	1,031,462
2016-09-07	$43.45	$43.86	$43.12	$43.69	$38.00	1,128,555

TCF Financial Corp (TCF) Exchange: NYSE