Westamerica Bancorporation (WABC) Stock

Data as of April 26, 2024

$46.78 ($1.23) 2.70%

Westamerica Bancorporation - Daily Information

Click for more stock information on Westamerica Bancorporation.

Daily Information	Data
Date	April 26, 2024
Open	$45.19
Previous Close	$46.78
High	$46.82
Low	$45.11
Adjusted Open	$45.19
Previous Adjusted Close	$46.78
Adjusted High	$46.82
Adjusted Low	$45.11

About Westamerica Bancorporation (WABC)

Westamerica Bancorporation (WABC) is a publicly traded financial services corporation based in California. Established in 1978, the organization is now the largest independent bank and financial service provider in the region. They offer both retail and commercial banking services to their customers and their unique range of products and services provides customers with a tailored approach that has proven to be successful. Westamerica Bancorporation focuses on commercial lending, real estate, wealth management, and personal banking services. The company has also leveraged technology to provide its customers with greater convenience and access to their banking and finance services. Since its establishment, the company has seen positive growth in revenue, loans, and total assets. Additionally, they have also increased the number of their branch locations from the original 6 to over 110 today. The company has continued to focus on providing tailored solutions for customers and leveraging technology to ensure that their banking services are always competitive and up-to-date.

Invest in Westamerica Bancorporation (WABC)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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 Westamerica Bancorporation (WABC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$45.19	$46.82	$45.11	$46.78	$46.78	169,117
2024-04-18	$45.21	$46.47	$45.21	$45.55	$45.55	179,675
2024-04-17	$45.32	$45.99	$45.32	$45.50	$45.50	111,810
2024-04-16	$46.06	$46.07	$45.21	$45.62	$45.62	118,793
2024-04-15	$46.74	$47.20	$45.96	$46.45	$46.45	81,182
2024-04-12	$46.76	$47.18	$46.43	$46.62	$46.62	64,801
2024-04-11	$46.88	$47.31	$46.54	$47.10	$47.10	96,640
2024-04-10	$47.68	$47.68	$46.16	$46.82	$46.82	166,342
2024-04-09	$48.51	$48.94	$48.40	$48.80	$48.80	70,783
2024-04-08	$47.73	$48.50	$47.73	$48.23	$48.23	71,082
2024-04-05	$47.17	$47.80	$47.05	$47.53	$47.53	118,866
2024-04-04	$47.98	$48.46	$47.26	$47.39	$47.39	240,322
2024-04-03	$46.91	$47.60	$46.91	$47.50	$47.50	111,452
2024-04-02	$47.39	$47.57	$46.57	$47.32	$47.32	139,466
2024-04-01	$49.08	$49.19	$47.59	$47.87	$47.87	135,580
2024-03-28	$48.58	$49.04	$48.43	$48.88	$48.88	189,925
2024-03-27	$47.43	$48.81	$47.43	$48.81	$48.81	111,916
2024-03-26	$47.37	$47.37	$46.94	$47.26	$47.26	75,612
2024-03-25	$47.63	$48.12	$47.03	$47.14	$47.14	57,613
2024-03-22	$48.01	$48.01	$46.86	$47.29	$47.29	93,295
2024-03-21	$47.89	$48.72	$47.38	$47.88	$47.88	149,953
2024-03-20	$46.29	$48.05	$46.21	$47.61	$47.61	118,169
2024-03-19	$46.39	$46.87	$46.20	$46.37	$46.37	117,058
2024-03-18	$46.69	$47.24	$46.11	$46.32	$46.32	122,896
2024-03-15	$46.01	$47.06	$46.01	$46.89	$46.89	330,397
2024-03-14	$47.16	$47.16	$45.87	$46.33	$46.33	150,922
2024-03-13	$46.98	$47.68	$46.98	$47.33	$47.33	120,694
2024-03-12	$48.00	$48.07	$46.99	$47.02	$47.02	111,013
2024-03-11	$48.02	$48.30	$47.82	$47.96	$47.96	67,700
2024-03-08	$48.44	$48.77	$47.75	$48.38	$48.38	134,757
2024-03-07	$47.97	$48.15	$47.30	$47.73	$47.73	106,880
2024-03-06	$47.90	$48.67	$46.86	$47.48	$47.48	228,195
2024-03-05	$46.03	$48.14	$45.38	$47.89	$47.89	199,167
2024-03-04	$45.82	$46.73	$45.54	$45.86	$45.86	213,236
2024-03-01	$45.48	$46.07	$44.92	$46.07	$46.07	146,913
2024-02-29	$45.63	$46.06	$45.10	$45.71	$45.71	112,092
2024-02-28	$45.20	$45.27	$44.80	$44.84	$44.84	141,597
2024-02-27	$45.92	$46.21	$45.38	$45.59	$45.59	74,765
2024-02-26	$46.04	$46.26	$45.38	$45.60	$45.60	108,311
2024-02-23	$45.63	$46.49	$45.50	$46.18	$46.18	83,828
2024-02-22	$46.01	$46.46	$45.52	$45.82	$45.82	96,500
2024-02-21	$46.48	$46.70	$46.06	$46.24	$46.24	163,561
2024-02-20	$46.21	$47.18	$46.21	$46.41	$46.41	132,450
2024-02-16	$47.12	$47.66	$46.65	$46.72	$46.72	262,855
2024-02-15	$46.06	$47.69	$45.92	$47.24	$47.24	139,270
2024-02-14	$45.25	$45.69	$44.83	$45.60	$45.60	122,439
2024-02-13	$44.80	$45.15	$44.05	$44.74	$44.74	207,643
2024-02-12	$45.10	$46.30	$45.10	$45.86	$45.86	137,579
2024-02-09	$44.68	$45.21	$44.10	$45.10	$45.10	107,319
2024-02-08	$44.62	$44.94	$44.16	$44.67	$44.67	174,317
2024-02-07	$45.18	$45.18	$43.82	$44.57	$44.57	209,305
2024-02-06	$45.42	$46.45	$44.52	$44.98	$44.98	303,544
2024-02-05	$45.81	$45.90	$45.33	$45.37	$45.37	119,363
2024-02-02	$45.68	$46.69	$45.68	$46.32	$46.32	168,555
2024-02-01	$48.08	$48.57	$45.71	$46.99	$46.55	165,304
2024-01-31	$49.07	$49.42	$47.57	$47.72	$47.27	167,702
2024-01-30	$49.22	$50.35	$49.09	$49.40	$48.94	137,562
2024-01-29	$48.24	$49.18	$48.02	$49.18	$48.72	269,800
2024-01-26	$48.39	$48.64	$47.47	$48.15	$47.70	200,080
2024-01-25	$49.95	$50.00	$47.08	$47.81	$47.36	418,497
2024-01-24	$49.49	$50.66	$48.95	$49.70	$49.70	319,645
2024-01-23	$52.19	$52.19	$49.06	$49.49	$49.49	316,070
2024-01-22	$50.60	$51.77	$49.66	$51.63	$51.63	417,014
2024-01-19	$52.11	$52.11	$48.25	$49.79	$49.79	367,921
2024-01-18	$53.00	$53.00	$52.05	$52.11	$52.11	139,170
2024-01-17	$52.81	$53.62	$52.51	$52.88	$52.88	203,264
2024-01-16	$53.80	$54.03	$52.91	$53.26	$53.26	150,875
2024-01-12	$55.02	$55.24	$53.75	$54.39	$54.39	126,264
2024-01-11	$55.05	$55.35	$53.28	$54.49	$54.49	207,864
2024-01-10	$54.76	$55.35	$54.58	$55.33	$55.33	95,928
2024-01-09	$54.89	$55.15	$54.63	$55.01	$55.01	123,519
2024-01-08	$54.72	$56.32	$54.69	$55.58	$55.58	74,473
2024-01-05	$55.02	$55.94	$54.70	$54.94	$54.94	127,185
2024-01-04	$54.76	$55.63	$54.76	$55.50	$55.50	89,236
2024-01-03	$56.09	$56.25	$54.46	$54.56	$54.56	117,929
2024-01-02	$56.01	$57.09	$56.01	$56.31	$56.31	81,988
2023-12-29	$57.03	$57.26	$56.22	$56.41	$56.41	79,453
2023-12-28	$56.80	$57.28	$56.63	$57.21	$57.21	91,728
2023-12-27	$57.10	$57.26	$56.77	$57.01	$57.01	60,520
2023-12-26	$56.74	$57.23	$56.49	$56.96	$56.96	77,622
2023-12-22	$56.26	$56.68	$55.81	$56.35	$56.35	79,389
2023-12-21	$56.24	$56.24	$55.43	$56.07	$56.07	80,863
2023-12-20	$56.52	$57.96	$55.73	$55.73	$55.73	195,041
2023-12-19	$56.52	$56.94	$55.93	$56.48	$56.48	191,080
2023-12-18	$56.88	$56.88	$55.91	$56.34	$56.34	165,052
2023-12-15	$56.04	$57.55	$55.68	$56.68	$56.68	571,008
2023-12-14	$56.86	$57.46	$55.58	$55.69	$55.69	258,736
2023-12-13	$53.81	$56.12	$53.27	$56.00	$56.00	186,653
2023-12-12	$54.26	$54.48	$53.39	$53.46	$53.46	89,510
2023-12-11	$53.95	$54.63	$53.81	$54.54	$54.54	91,014
2023-12-08	$53.92	$54.74	$53.66	$54.00	$54.00	92,375
2023-12-07	$53.47	$54.19	$53.06	$54.00	$54.00	160,596
2023-12-06	$53.68	$54.45	$53.01	$53.25	$53.25	380,267
2023-12-05	$53.19	$53.67	$52.23	$53.19	$53.19	134,118
2023-12-04	$51.94	$53.27	$51.08	$53.22	$53.22	98,689
2023-12-01	$50.40	$53.03	$49.95	$52.38	$52.38	204,566
2023-11-30	$50.21	$50.75	$49.60	$50.71	$50.71	150,745
2023-11-29	$49.74	$50.60	$49.14	$50.02	$50.02	124,316
2023-11-28	$48.85	$49.67	$48.20	$49.58	$49.58	108,574
2023-11-27	$48.65	$49.19	$48.35	$48.98	$48.98	78,825
2023-11-24	$48.73	$49.20	$48.40	$48.83	$48.83	34,809
2023-11-22	$49.13	$49.35	$48.46	$48.72	$48.72	107,954
2023-11-21	$49.85	$49.85	$48.67	$48.75	$48.75	61,702
2023-11-20	$50.23	$51.00	$49.90	$49.95	$49.95	76,127
2023-11-17	$50.15	$51.25	$50.14	$50.22	$50.22	118,011
2023-11-16	$50.39	$50.46	$49.47	$50.01	$50.01	85,033
2023-11-15	$50.13	$51.02	$50.13	$50.60	$50.60	126,667
2023-11-14	$49.29	$50.85	$48.56	$50.45	$50.45	133,110
2023-11-13	$46.86	$47.93	$46.32	$47.82	$47.82	90,755
2023-11-10	$47.12	$47.20	$46.29	$46.94	$46.94	125,645
2023-11-09	$46.82	$47.32	$46.27	$46.76	$46.76	153,547
2023-11-08	$48.34	$48.34	$46.97	$47.13	$47.13	144,241
2023-11-07	$49.01	$49.43	$48.01	$48.23	$48.23	92,111
2023-11-06	$49.36	$49.51	$48.59	$48.96	$48.96	93,471
2023-11-03	$48.32	$49.86	$48.16	$49.36	$49.36	121,157
2023-11-02	$46.84	$48.34	$46.84	$48.32	$47.89	106,761
2023-11-01	$46.95	$47.25	$46.01	$46.90	$46.49	125,283
2023-10-31	$47.15	$47.75	$46.78	$47.24	$46.82	94,661
2023-10-30	$46.64	$47.38	$46.43	$47.24	$46.82	187,053
2023-10-27	$47.24	$47.38	$45.80	$46.25	$46.25	245,368
2023-10-26	$45.74	$47.58	$45.21	$47.38	$47.38	121,625
2023-10-25	$45.13	$46.19	$44.81	$45.78	$45.78	148,789
2023-10-24	$45.70	$46.10	$45.11	$45.51	$45.51	128,155
2023-10-23	$45.61	$46.64	$44.45	$45.72	$45.72	219,214
2023-10-20	$45.00	$46.49	$44.39	$45.67	$45.67	261,700
2023-10-19	$45.22	$45.72	$43.83	$44.77	$44.77	188,193
2023-10-18	$45.57	$45.71	$44.60	$44.92	$44.92	178,548
2023-10-17	$43.89	$46.01	$43.56	$45.96	$45.96	212,973
2023-10-16	$43.71	$44.52	$43.71	$43.99	$43.99	79,867
2023-10-13	$44.60	$44.60	$43.32	$43.36	$43.36	56,825
2023-10-12	$44.40	$44.55	$43.76	$44.23	$44.23	89,562
2023-10-11	$44.77	$45.03	$44.25	$44.55	$44.55	47,510
2023-10-10	$44.57	$45.12	$44.40	$44.57	$44.57	86,926
2023-10-09	$44.41	$45.36	$44.36	$44.44	$44.44	65,531
2023-10-06	$43.71	$45.00	$43.46	$44.75	$44.75	136,897
2023-10-05	$43.04	$43.92	$43.04	$43.67	$43.67	88,457
2023-10-04	$42.60	$43.30	$42.28	$43.22	$43.22	87,176
2023-10-03	$42.96	$43.21	$42.29	$42.59	$42.59	74,325
2023-10-02	$43.11	$43.53	$42.94	$43.30	$43.30	152,094
2023-09-29	$42.91	$43.45	$42.73	$43.25	$43.25	139,810
2023-09-28	$42.06	$42.90	$42.06	$42.59	$42.59	148,487
2023-09-27	$42.48	$42.60	$41.89	$42.13	$42.13	103,118
2023-09-26	$42.31	$43.09	$42.15	$42.19	$42.19	100,493
2023-09-25	$42.28	$42.80	$42.28	$42.70	$42.70	48,153
2023-09-22	$42.65	$42.98	$42.26	$42.34	$42.34	49,167
2023-09-21	$42.30	$43.03	$42.02	$42.60	$42.60	72,777
2023-09-20	$42.59	$43.05	$42.33	$42.51	$42.51	69,048
2023-09-19	$42.84	$43.03	$42.15	$42.31	$42.31	92,670
2023-09-18	$43.93	$44.23	$42.66	$42.73	$42.73	92,072
2023-09-15	$44.11	$44.26	$43.67	$43.83	$43.83	690,435
2023-09-14	$43.75	$44.21	$43.44	$44.17	$44.17	120,909
2023-09-13	$43.88	$43.88	$42.89	$43.37	$43.37	85,307
2023-09-12	$43.52	$43.89	$43.33	$43.68	$43.68	81,444
2023-09-11	$43.70	$44.18	$43.50	$43.52	$43.52	95,789
2023-09-08	$43.60	$44.04	$43.35	$43.60	$43.60	84,139
2023-09-07	$43.64	$44.02	$43.40	$43.52	$43.52	78,290
2023-09-06	$44.23	$44.54	$43.45	$43.70	$43.70	90,512
2023-09-05	$44.84	$44.84	$43.01	$44.23	$44.23	109,856
2023-09-01	$44.27	$45.28	$44.27	$45.18	$45.18	115,378
2023-08-31	$43.79	$44.40	$43.71	$44.03	$44.03	94,835
2023-08-30	$44.06	$44.10	$43.58	$43.78	$43.78	94,823
2023-08-29	$44.38	$44.53	$43.94	$44.13	$44.13	68,238
2023-08-28	$43.99	$44.67	$43.99	$44.38	$44.38	92,110
2023-08-25	$44.59	$44.94	$43.57	$43.92	$43.92	42,985
2023-08-24	$43.99	$44.69	$43.96	$44.46	$44.46	87,292
2023-08-23	$43.98	$44.54	$43.79	$44.18	$44.18	85,085
2023-08-22	$45.36	$45.40	$44.02	$44.06	$44.06	93,113
2023-08-21	$45.83	$45.92	$45.16	$45.53	$45.53	115,448
2023-08-18	$45.58	$46.35	$45.58	$45.77	$45.77	136,659
2023-08-17	$46.05	$46.28	$45.66	$45.93	$45.93	58,505
2023-08-16	$46.12	$46.56	$45.88	$45.96	$45.96	98,032
2023-08-15	$46.65	$47.32	$46.31	$46.33	$46.33	145,684
2023-08-14	$47.93	$47.93	$47.10	$47.15	$47.15	101,518
2023-08-11	$48.20	$48.30	$47.80	$48.24	$48.24	104,606
2023-08-10	$49.29	$49.45	$47.98	$48.24	$48.24	180,731
2023-08-09	$48.71	$49.07	$48.16	$49.00	$49.00	168,130
2023-08-08	$48.90	$48.98	$47.92	$48.80	$48.80	107,199
2023-08-07	$49.34	$49.95	$49.18	$49.87	$49.87	92,374
2023-08-04	$48.96	$49.39	$48.56	$49.26	$49.26	125,663
2023-08-03	$48.82	$49.35	$48.32	$49.04	$48.61	74,179
2023-08-02	$48.36	$48.91	$47.98	$48.86	$48.43	104,702
2023-08-01	$48.80	$49.20	$48.14	$48.96	$48.53	111,878
2023-07-31	$49.02	$49.57	$48.62	$49.19	$48.75	204,213
2023-07-28	$48.84	$49.61	$48.47	$49.27	$49.27	122,064
2023-07-27	$48.98	$49.12	$48.25	$48.73	$48.73	321,665
2023-07-26	$48.57	$49.22	$48.23	$48.68	$48.68	192,038
2023-07-25	$47.76	$48.81	$47.67	$48.21	$48.21	191,580
2023-07-24	$46.29	$48.03	$45.90	$47.76	$47.76	173,807
2023-07-21	$46.12	$46.44	$45.45	$46.18	$46.18	199,867
2023-07-20	$44.72	$46.14	$43.37	$45.93	$45.93	250,136
2023-07-19	$44.46	$45.26	$44.01	$45.22	$45.22	130,667
2023-07-18	$42.98	$44.36	$42.98	$44.32	$44.32	143,000
2023-07-17	$42.20	$43.49	$42.08	$43.01	$43.01	127,638
2023-07-14	$42.61	$42.68	$41.77	$42.39	$42.39	141,287
2023-07-13	$42.05	$42.48	$41.92	$42.36	$42.36	144,677
2023-07-12	$41.54	$42.18	$41.51	$41.70	$41.70	144,220
2023-07-11	$40.62	$41.19	$39.84	$40.77	$40.77	146,996
2023-07-10	$39.56	$40.67	$39.56	$40.63	$40.63	160,892
2023-07-07	$38.91	$40.35	$38.91	$39.81	$39.81	200,457
2023-07-06	$38.75	$38.95	$38.10	$38.87	$38.87	148,878
2023-07-05	$39.13	$39.40	$38.29	$39.23	$39.23	122,087
2023-07-03	$38.42	$39.32	$38.35	$39.13	$39.13	64,489
2023-06-30	$39.31	$39.31	$38.30	$38.30	$38.30	99,021
2023-06-29	$38.86	$39.73	$38.86	$38.98	$38.98	101,993
2023-06-28	$38.70	$38.86	$38.13	$38.72	$38.72	100,630
2023-06-27	$38.98	$39.46	$38.29	$38.70	$38.70	86,602
2023-06-26	$38.95	$39.75	$38.71	$38.75	$38.75	96,331
2023-06-23	$39.11	$39.74	$38.55	$38.94	$38.94	215,670
2023-06-22	$40.35	$40.57	$39.15	$39.63	$39.63	136,622
2023-06-21	$41.03	$41.17	$40.54	$40.57	$40.57	90,331
2023-06-20	$41.53	$41.53	$40.83	$41.09	$41.09	125,381
2023-06-16	$42.52	$42.52	$40.95	$41.73	$41.73	413,907
2023-06-15	$41.28	$42.32	$41.18	$42.23	$42.23	137,485
2023-06-14	$42.64	$42.73	$41.14	$41.33	$41.33	138,998
2023-06-13	$41.68	$42.73	$41.68	$42.61	$42.61	124,045
2023-06-12	$41.77	$42.70	$41.06	$41.38	$41.38	131,481
2023-06-09	$42.38	$42.61	$41.61	$41.80	$41.80	213,773
2023-06-08	$43.18	$43.58	$41.63	$42.37	$42.37	126,295
2023-06-07	$42.17	$43.72	$41.48	$43.29	$43.29	169,209
2023-06-06	$40.15	$42.47	$40.15	$41.76	$41.76	218,358
2023-06-05	$41.13	$41.19	$39.72	$40.29	$40.29	193,643
2023-06-02	$39.28	$41.43	$39.28	$41.23	$41.23	200,893
2023-06-01	$38.10	$39.31	$37.88	$38.80	$38.80	139,079
2023-05-31	$39.06	$39.28	$37.32	$37.83	$37.83	165,615
2023-05-30	$39.40	$39.70	$38.89	$39.19	$39.19	103,714
2023-05-26	$38.85	$39.56	$38.71	$39.33	$39.33	112,851
2023-05-25	$39.34	$39.88	$38.68	$39.05	$39.05	113,465
2023-05-24	$39.56	$39.73	$38.79	$39.44	$39.44	163,203
2023-05-23	$39.46	$41.01	$39.19	$40.04	$40.04	140,827
2023-05-22	$38.90	$39.44	$38.20	$39.36	$39.36	186,541
2023-05-19	$40.01	$41.14	$37.89	$38.28	$38.28	192,324
2023-05-18	$39.24	$39.74	$38.26	$39.55	$39.55	378,733
2023-05-17	$37.40	$39.33	$37.40	$39.17	$39.17	248,974
2023-05-16	$37.95	$38.11	$36.85	$36.85	$36.85	170,380
2023-05-15	$37.59	$38.25	$37.59	$37.77	$37.77	142,667
2023-05-12	$37.81	$37.87	$37.16	$37.68	$37.68	148,084
2023-05-11	$37.46	$38.05	$36.98	$37.66	$37.66	159,581
2023-05-10	$38.42	$38.72	$37.34	$38.07	$38.07	175,808
2023-05-09	$37.72	$38.24	$37.23	$37.86	$37.86	195,177
2023-05-08	$38.96	$38.96	$37.73	$37.80	$37.80	279,012
2023-05-05	$38.12	$39.18	$37.74	$38.60	$38.60	202,816
2023-05-04	$36.69	$38.22	$35.52	$37.73	$37.32	452,713
2023-05-03	$37.77	$38.91	$37.37	$37.47	$37.07	304,943
2023-05-02	$39.71	$40.36	$37.44	$37.77	$37.36	278,378
2023-05-01	$40.40	$40.50	$39.41	$39.86	$39.43	265,000
2023-04-28	$40.16	$41.26	$40.16	$40.51	$40.07	153,037
2023-04-27	$39.62	$40.59	$39.62	$40.10	$40.10	184,614
2023-04-26	$39.48	$40.00	$39.05	$39.62	$39.62	180,055
2023-04-25	$40.65	$41.69	$39.42	$39.56	$39.56	204,446
2023-04-24	$40.92	$41.42	$40.75	$40.99	$40.99	244,277
2023-04-21	$40.96	$41.23	$40.44	$40.96	$40.96	159,536
2023-04-20	$40.93	$41.53	$40.41	$41.16	$41.16	238,513
2023-04-19	$40.75	$41.68	$40.46	$41.20	$41.20	261,191
2023-04-18	$41.79	$41.83	$40.15	$40.57	$40.57	273,472
2023-04-17	$40.61	$41.98	$40.43	$41.63	$41.63	569,752
2023-04-14	$41.63	$42.63	$40.15	$40.42	$40.42	220,904
2023-04-13	$40.83	$41.53	$40.49	$41.19	$41.19	150,561
2023-04-12	$41.39	$41.69	$40.53	$40.79	$40.79	142,152
2023-04-11	$42.27	$42.31	$41.31	$41.36	$41.36	142,884
2023-04-10	$42.00	$42.68	$41.74	$41.81	$41.81	229,455
2023-04-06	$41.35	$42.22	$41.00	$42.18	$42.18	213,364
2023-04-05	$40.75	$41.53	$40.55	$41.19	$41.19	198,042
2023-04-04	$43.70	$43.70	$41.13	$41.64	$41.64	182,643
2023-04-03	$44.26	$44.26	$43.17	$43.50	$43.50	260,373
2023-03-31	$44.25	$44.59	$43.69	$44.30	$44.30	184,931
2023-03-30	$45.55	$45.56	$43.62	$44.04	$44.04	236,571
2023-03-29	$45.86	$46.24	$44.59	$45.21	$45.21	163,479
2023-03-28	$45.85	$46.73	$44.73	$45.32	$45.32	141,302
2023-03-27	$46.95	$47.27	$45.95	$46.05	$46.05	155,037
2023-03-24	$44.80	$46.56	$44.65	$46.28	$46.28	213,966
2023-03-23	$47.18	$47.30	$44.69	$45.03	$45.03	171,706
2023-03-22	$48.65	$49.11	$46.82	$46.87	$46.87	238,122
2023-03-21	$49.81	$51.15	$48.44	$48.69	$48.69	230,275
2023-03-20	$49.01	$50.47	$48.65	$48.72	$48.72	277,453
2023-03-17	$49.32	$49.64	$48.61	$48.77	$48.77	529,083
2023-03-16	$48.71	$51.48	$48.18	$50.31	$50.31	282,817
2023-03-15	$48.80	$48.84	$46.83	$48.76	$48.76	517,149
2023-03-14	$51.67	$53.34	$50.39	$50.91	$50.91	273,605
2023-03-13	$49.05	$51.29	$46.75	$48.82	$48.82	546,280
2023-03-10	$51.04	$51.04	$48.28	$50.77	$50.77	490,607
2023-03-09	$53.17	$53.33	$51.53	$51.66	$51.66	356,338
2023-03-08	$53.78	$54.16	$53.00	$53.39	$53.39	103,528
2023-03-07	$54.94	$54.94	$53.39	$53.60	$53.60	261,869
2023-03-06	$55.39	$56.17	$54.65	$54.91	$54.91	215,107
2023-03-03	$54.74	$55.44	$54.50	$55.35	$55.35	260,182
2023-03-02	$54.91	$55.09	$54.54	$54.67	$54.67	181,641
2023-03-01	$55.01	$55.29	$54.82	$55.09	$55.09	94,256
2023-02-28	$55.12	$55.68	$55.07	$55.12	$55.12	175,783
2023-02-27	$55.66	$56.13	$55.07	$55.15	$55.15	83,491
2023-02-24	$55.85	$56.00	$55.16	$55.45	$55.45	116,339
2023-02-23	$56.00	$56.44	$55.83	$56.06	$56.06	133,628
2023-02-22	$56.19	$56.59	$55.64	$56.02	$56.02	190,538
2023-02-21	$56.27	$56.37	$55.88	$56.19	$56.19	128,283
2023-02-17	$55.75	$56.57	$55.64	$56.36	$56.36	107,667
2023-02-16	$55.78	$56.08	$55.13	$55.71	$55.71	73,615
2023-02-15	$55.49	$56.16	$55.13	$56.03	$56.03	75,656
2023-02-14	$56.55	$56.98	$55.53	$55.69	$55.69	115,987
2023-02-13	$56.56	$56.78	$56.17	$56.58	$56.58	101,716
2023-02-10	$56.30	$56.73	$56.08	$56.47	$56.47	287,004
2023-02-09	$56.36	$56.76	$55.75	$56.30	$56.30	121,259
2023-02-08	$56.56	$57.10	$56.17	$56.23	$56.23	182,644
2023-02-07	$56.35	$56.95	$56.09	$56.67	$56.67	245,413
2023-02-06	$56.47	$57.12	$55.98	$56.63	$56.63	166,446
2023-02-03	$55.52	$56.62	$55.52	$56.51	$56.51	336,518
2023-02-02	$55.79	$56.92	$55.71	$55.99	$55.58	263,864
2023-02-01	$55.56	$56.13	$55.27	$55.41	$55.00	191,282
2023-01-31	$55.12	$55.66	$54.74	$55.56	$55.15	151,576
2023-01-30	$55.15	$55.84	$54.66	$54.80	$54.40	153,751
2023-01-27	$55.40	$55.84	$55.02	$55.23	$54.82	126,975
2023-01-26	$55.61	$55.70	$55.05	$55.40	$54.99	106,383
2023-01-25	$55.20	$55.64	$54.90	$55.47	$55.06	117,071
2023-01-24	$55.33	$56.15	$54.68	$55.48	$55.07	298,289
2023-01-23	$56.27	$56.40	$55.16	$55.38	$54.97	275,246
2023-01-20	$56.94	$56.94	$55.03	$55.98	$55.57	221,324
2023-01-19	$56.64	$56.94	$54.19	$54.27	$54.27	332,975
2023-01-18	$57.64	$57.73	$56.14	$56.27	$56.27	154,854
2023-01-17	$58.30	$58.30	$57.51	$57.64	$57.64	135,078
2023-01-13	$57.77	$58.29	$56.93	$58.16	$58.16	214,208
2023-01-12	$57.68	$58.32	$57.33	$57.86	$57.86	189,483
2023-01-11	$57.54	$57.80	$57.15	$57.48	$57.48	297,035
2023-01-10	$57.64	$58.23	$57.32	$57.33	$57.33	168,949
2023-01-09	$58.87	$58.92	$57.61	$57.76	$57.76	204,552
2023-01-06	$57.41	$58.71	$57.32	$58.32	$58.32	138,776
2023-01-05	$57.94	$58.10	$56.80	$57.06	$57.06	214,261
2023-01-04	$58.30	$59.14	$57.93	$58.24	$58.24	196,382
2023-01-03	$59.36	$59.63	$58.02	$58.34	$58.34	174,992
2022-12-30	$58.98	$59.24	$58.70	$59.01	$59.01	88,231
2022-12-29	$58.55	$59.54	$58.31	$59.09	$59.09	124,658
2022-12-28	$58.68	$59.11	$58.38	$58.48	$58.48	110,426
2022-12-27	$58.90	$59.33	$58.40	$58.75	$58.75	138,833
2022-12-23	$58.02	$58.78	$57.89	$58.59	$58.59	183,499
2022-12-22	$58.50	$58.50	$57.73	$58.00	$58.00	161,294
2022-12-21	$58.00	$58.81	$57.99	$58.48	$58.48	255,992
2022-12-20	$57.32	$58.92	$57.03	$57.60	$57.60	162,347
2022-12-19	$56.47	$57.89	$56.41	$57.50	$57.50	201,885
2022-12-16	$56.46	$56.75	$55.85	$56.21	$56.21	1,223,052
2022-12-15	$57.00	$57.20	$56.17	$56.59	$56.59	237,803
2022-12-14	$58.10	$58.55	$57.19	$57.22	$57.22	284,409
2022-12-13	$58.91	$59.48	$57.56	$58.05	$58.05	255,129
2022-12-12	$58.28	$58.59	$57.79	$58.19	$58.19	188,067
2022-12-09	$58.95	$58.97	$58.25	$58.28	$58.28	109,520
2022-12-08	$59.54	$59.66	$58.62	$59.00	$59.00	117,049
2022-12-07	$60.06	$60.24	$59.25	$59.35	$59.35	112,739
2022-12-06	$59.99	$60.42	$59.23	$60.01	$60.01	176,367
2022-12-05	$61.29	$61.68	$59.73	$60.00	$60.00	153,751
2022-12-02	$61.17	$61.74	$59.60	$61.69	$61.69	110,958
2022-12-01	$61.51	$61.80	$60.39	$61.56	$61.56	134,428
2022-11-30	$59.84	$61.87	$58.49	$61.75	$61.75	275,200
2022-11-29	$59.78	$60.17	$59.67	$59.95	$59.95	84,203
2022-11-28	$60.72	$60.85	$59.69	$59.88	$59.88	104,413
2022-11-25	$60.81	$61.21	$60.62	$61.00	$61.00	45,030
2022-11-23	$62.01	$62.11	$60.29	$60.35	$60.35	116,529
2022-11-22	$62.17	$62.31	$61.50	$61.86	$61.86	131,109
2022-11-21	$62.09	$62.74	$61.77	$61.99	$61.99	152,306
2022-11-18	$61.79	$62.46	$61.32	$61.92	$61.92	121,628
2022-11-17	$60.64	$61.33	$60.36	$61.03	$61.03	117,156
2022-11-16	$61.36	$61.58	$60.56	$60.87	$60.87	108,896
2022-11-15	$61.65	$62.30	$61.08	$61.41	$61.41	95,006
2022-11-14	$61.72	$62.53	$61.28	$61.32	$61.32	158,637
2022-11-11	$63.49	$63.82	$61.57	$61.60	$61.60	131,940
2022-11-10	$62.49	$63.86	$62.19	$63.39	$63.39	172,482
2022-11-09	$61.78	$62.35	$61.37	$61.37	$61.37	78,458
2022-11-08	$61.86	$62.75	$61.44	$61.97	$61.97	137,129
2022-11-07	$61.31	$61.89	$61.10	$61.80	$61.80	161,196
2022-11-04	$60.42	$61.25	$60.24	$61.22	$61.22	129,728
2022-11-03	$60.92	$61.03	$60.36	$60.55	$60.14	81,233
2022-11-02	$62.29	$62.75	$60.82	$61.41	$61.41	164,764
2022-11-01	$63.09	$63.29	$62.33	$62.62	$62.62	134,101
2022-10-31	$62.78	$63.60	$62.22	$62.73	$62.73	191,731
2022-10-28	$61.91	$63.24	$61.91	$63.02	$63.02	173,208
2022-10-27	$62.60	$63.21	$61.43	$61.50	$61.50	175,865
2022-10-26	$61.94	$63.08	$61.63	$62.32	$62.32	180,324
2022-10-25	$60.36	$61.98	$60.36	$61.69	$61.69	259,051
2022-10-24	$58.18	$61.32	$58.18	$60.26	$60.26	278,310
2022-10-21	$54.43	$57.81	$54.18	$57.66	$57.66	210,089
2022-10-20	$54.15	$55.10	$53.48	$53.88	$53.88	272,793
2022-10-19	$54.74	$55.05	$53.51	$54.43	$54.43	179,942
2022-10-18	$55.69	$55.89	$55.00	$55.13	$55.13	89,611
2022-10-17	$54.81	$55.37	$54.81	$55.13	$55.13	121,624
2022-10-14	$54.47	$55.31	$54.21	$54.43	$54.43	108,115
2022-10-13	$52.50	$54.80	$52.50	$54.32	$54.32	152,269
2022-10-12	$53.17	$53.47	$52.76	$52.86	$52.86	107,971
2022-10-11	$52.61	$53.42	$52.57	$53.27	$53.27	136,937
2022-10-10	$52.38	$53.20	$52.28	$52.61	$52.61	80,356
2022-10-07	$53.06	$53.33	$52.04	$52.22	$52.22	107,221
2022-10-06	$53.65	$53.97	$53.01	$53.11	$53.11	112,064
2022-10-05	$53.68	$54.00	$53.30	$53.63	$53.63	91,697
2022-10-04	$53.78	$54.56	$53.30	$54.12	$54.12	137,291
2022-10-03	$52.87	$53.51	$52.46	$53.27	$53.27	150,685
2022-09-30	$52.70	$53.69	$52.27	$52.29	$52.29	158,753
2022-09-29	$53.96	$54.11	$52.60	$52.70	$52.70	149,892
2022-09-28	$54.72	$55.01	$54.28	$54.44	$54.44	136,896
2022-09-27	$55.38	$55.54	$54.26	$54.58	$54.58	128,882
2022-09-26	$55.06	$55.73	$55.06	$55.12	$55.12	112,820
2022-09-23	$55.16	$55.39	$54.57	$55.29	$55.29	110,087
2022-09-22	$55.94	$55.94	$54.92	$55.31	$55.31	185,602
2022-09-21	$55.84	$56.75	$55.73	$55.73	$55.73	115,196
2022-09-20	$54.89	$56.03	$54.59	$55.77	$55.77	166,687
2022-09-19	$54.45	$55.23	$54.23	$54.98	$54.98	91,967
2022-09-16	$54.61	$54.76	$53.75	$54.71	$54.71	253,940
2022-09-15	$54.99	$55.26	$54.43	$54.59	$54.59	116,410
2022-09-14	$54.84	$55.03	$54.49	$54.71	$54.71	120,515
2022-09-13	$55.75	$55.77	$54.63	$54.84	$54.84	111,768
2022-09-12	$56.31	$56.60	$56.13	$56.32	$56.32	76,624
2022-09-09	$55.95	$56.70	$55.73	$56.23	$56.23	99,828
2022-09-08	$55.18	$56.18	$54.76	$55.86	$55.86	72,377
2022-09-07	$54.77	$55.71	$54.77	$55.57	$55.57	103,395
2022-09-06	$55.53	$56.07	$54.11	$54.69	$54.69	112,056
2022-09-02	$55.79	$56.51	$55.26	$55.49	$55.49	57,623
2022-09-01	$56.35	$56.35	$55.18	$55.54	$55.54	69,910
2022-08-31	$56.33	$58.09	$55.61	$55.95	$55.95	101,540
2022-08-30	$57.07	$57.07	$56.03	$56.33	$56.33	111,624
2022-08-29	$58.13	$58.13	$57.06	$57.10	$57.10	84,867
2022-08-26	$58.99	$58.99	$58.13	$58.42	$58.42	65,979
2022-08-25	$58.18	$59.09	$58.06	$58.88	$58.88	88,335
2022-08-24	$58.62	$58.62	$57.75	$57.98	$57.98	77,935
2022-08-23	$59.53	$59.86	$58.41	$58.44	$58.44	77,481
2022-08-22	$59.98	$60.05	$59.13	$59.54	$59.54	165,978
2022-08-19	$60.60	$60.62	$60.13	$60.19	$60.19	116,556
2022-08-18	$60.88	$61.00	$60.34	$60.71	$60.71	70,044
2022-08-17	$61.45	$61.59	$60.82	$60.91	$60.91	58,454
2022-08-16	$60.74	$61.68	$60.69	$61.52	$61.52	115,815
2022-08-15	$59.99	$60.90	$59.88	$60.61	$60.61	196,226
2022-08-12	$60.24	$60.29	$59.56	$60.02	$60.02	92,586
2022-08-11	$59.47	$59.99	$59.25	$59.89	$59.89	52,903
2022-08-10	$59.28	$59.72	$59.00	$59.25	$59.25	99,713
2022-08-09	$58.99	$59.19	$58.50	$59.02	$59.02	105,405
2022-08-08	$59.05	$59.42	$58.49	$58.95	$58.95	92,366
2022-08-05	$58.29	$59.27	$58.13	$59.05	$59.05	68,201
2022-08-04	$58.97	$59.11	$58.47	$58.93	$58.51	141,041
2022-08-03	$59.32	$59.47	$58.42	$59.08	$58.66	93,046
2022-08-02	$59.87	$60.29	$58.96	$59.24	$58.82	85,547
2022-08-01	$59.91	$60.49	$59.53	$59.87	$59.45	136,587
2022-07-29	$59.78	$60.64	$59.78	$60.01	$59.59	165,105
2022-07-28	$58.36	$59.89	$57.95	$59.74	$59.32	91,025
2022-07-27	$60.00	$60.05	$58.71	$58.74	$58.33	114,725
2022-07-26	$58.56	$59.94	$58.11	$59.75	$59.33	111,039
2022-07-25	$59.42	$60.04	$58.52	$58.52	$58.11	127,888
2022-07-22	$56.90	$59.20	$56.90	$59.11	$58.69	154,834
2022-07-21	$55.81	$56.86	$55.58	$56.65	$56.25	153,972
2022-07-20	$55.80	$56.46	$55.80	$56.18	$55.78	97,499
2022-07-19	$55.45	$56.62	$55.12	$56.10	$55.70	104,060
2022-07-18	$55.53	$55.89	$54.77	$55.00	$54.61	99,078
2022-07-15	$54.96	$55.30	$54.63	$55.10	$54.71	120,791
2022-07-14	$54.31	$54.53	$53.86	$54.27	$53.89	59,149
2022-07-13	$55.34	$55.49	$54.60	$54.92	$54.53	114,470
2022-07-12	$55.67	$56.04	$55.39	$55.57	$55.18	103,118
2022-07-11	$55.11	$55.79	$55.00	$55.70	$55.31	150,883
2022-07-08	$55.79	$55.79	$54.90	$55.43	$55.04	110,267
2022-07-07	$55.90	$56.02	$55.24	$55.49	$55.10	146,620
2022-07-06	$55.91	$56.33	$55.20	$55.50	$55.11	147,970
2022-07-05	$55.61	$56.23	$54.86	$56.22	$55.82	149,199
2022-07-01	$55.37	$56.40	$55.01	$56.20	$55.80	110,521
2022-06-30	$55.66	$56.35	$55.38	$55.66	$55.27	129,713
2022-06-29	$57.20	$57.22	$56.12	$56.25	$55.85	110,901
2022-06-28	$57.80	$58.00	$56.95	$56.95	$56.55	103,259
2022-06-27	$57.60	$57.60	$56.92	$57.43	$57.02	147,569
2022-06-24	$56.63	$57.66	$56.53	$57.30	$56.90	340,551
2022-06-23	$57.21	$58.98	$56.13	$56.48	$56.08	74,333
2022-06-22	$57.32	$57.91	$56.87	$57.25	$56.85	84,786
2022-06-21	$57.24	$57.96	$56.80	$57.81	$57.40	93,629
2022-06-17	$57.13	$57.73	$56.55	$56.63	$56.23	161,925
2022-06-16	$56.81	$57.66	$56.32	$56.62	$56.22	123,587
2022-06-15	$57.62	$58.03	$56.99	$57.38	$56.97	89,163
2022-06-14	$57.00	$57.80	$56.70	$57.16	$56.76	91,059
2022-06-13	$56.56	$57.82	$56.42	$56.91	$56.51	110,272
2022-06-10	$57.13	$57.63	$56.81	$57.29	$56.89	106,244
2022-06-09	$58.95	$59.07	$57.50	$57.63	$57.22	77,879
2022-06-08	$59.40	$59.40	$58.60	$58.87	$58.45	95,931
2022-06-07	$59.65	$60.39	$59.30	$59.60	$59.18	75,745
2022-06-06	$59.95	$60.44	$59.59	$59.67	$59.25	173,982
2022-06-03	$60.03	$60.05	$59.29	$59.62	$59.20	83,524
2022-06-02	$59.80	$60.54	$59.46	$60.12	$59.70	117,608
2022-06-01	$60.47	$60.54	$59.40	$60.00	$59.58	59,402
2022-05-31	$60.00	$60.39	$59.39	$60.21	$59.78	128,846
2022-05-27	$60.05	$60.51	$59.88	$60.45	$60.02	67,892
2022-05-26	$59.17	$60.38	$59.17	$59.99	$59.57	67,116
2022-05-25	$58.59	$59.39	$58.58	$58.86	$58.44	86,103
2022-05-24	$58.52	$58.57	$57.49	$58.51	$58.10	72,673
2022-05-23	$58.01	$59.25	$56.76	$58.59	$58.18	107,730
2022-05-20	$57.18	$57.96	$56.61	$57.67	$57.26	184,991
2022-05-19	$57.36	$57.59	$56.41	$56.66	$56.26	136,087
2022-05-18	$57.86	$58.26	$57.45	$57.66	$57.25	198,916
2022-05-17	$57.78	$58.27	$57.33	$57.96	$57.55	66,767
2022-05-16	$57.37	$58.78	$56.71	$57.17	$56.77	66,414
2022-05-13	$57.98	$58.66	$57.12	$57.43	$57.02	95,246
2022-05-12	$57.68	$58.22	$56.85	$57.77	$57.36	95,783
2022-05-11	$57.58	$58.51	$57.45	$57.63	$57.22	89,451
2022-05-10	$58.28	$58.83	$56.94	$57.27	$56.87	140,558
2022-05-09	$57.64	$58.52	$57.33	$58.24	$57.83	99,819
2022-05-06	$58.16	$58.30	$57.28	$57.92	$57.51	88,292
2022-05-05	$59.68	$59.68	$58.01	$58.68	$57.85	98,650
2022-05-04	$58.37	$59.64	$58.37	$59.60	$58.75	115,086
2022-05-03	$59.02	$59.22	$58.37	$58.37	$57.54	100,074
2022-05-02	$58.76	$59.87	$58.41	$59.12	$58.28	141,065
2022-04-29	$59.92	$59.92	$58.61	$58.92	$58.08	125,393
2022-04-28	$59.41	$60.36	$58.84	$60.20	$59.34	117,155
2022-04-27	$58.86	$59.32	$58.55	$59.02	$58.18	141,258
2022-04-26	$60.57	$61.10	$58.68	$58.99	$58.15	115,288
2022-04-25	$61.19	$61.80	$60.86	$60.98	$60.11	170,292
2022-04-22	$60.08	$61.77	$60.05	$61.30	$60.43	186,078
2022-04-21	$59.95	$60.97	$59.28	$60.46	$59.60	185,733
2022-04-20	$59.46	$60.60	$59.38	$59.49	$58.64	100,617
2022-04-19	$58.53	$59.49	$58.53	$59.39	$58.55	153,292
2022-04-18	$58.59	$58.94	$58.12	$58.59	$57.76	66,119
2022-04-14	$59.59	$59.87	$58.56	$59.04	$58.20	63,779
2022-04-13	$59.11	$59.66	$58.60	$59.57	$58.72	66,841
2022-04-12	$59.28	$59.77	$58.94	$59.12	$58.28	125,219
2022-04-11	$59.15	$60.18	$58.81	$59.06	$58.22	94,957
2022-04-08	$60.04	$60.04	$58.86	$59.15	$58.31	79,831
2022-04-07	$60.27	$60.40	$59.15	$59.59	$58.74	88,117
2022-04-06	$60.35	$60.94	$59.79	$60.02	$59.17	141,056
2022-04-05	$60.88	$61.55	$60.02	$60.35	$59.49	109,383
2022-04-04	$60.51	$60.99	$59.49	$60.89	$60.02	182,411
2022-04-01	$60.47	$61.44	$59.89	$60.59	$59.73	128,856
2022-03-31	$60.46	$61.16	$60.00	$60.50	$59.64	100,690
2022-03-30	$62.15	$62.64	$60.01	$60.47	$59.61	74,391
2022-03-29	$62.15	$62.67	$61.44	$62.38	$61.49	104,584
2022-03-28	$61.74	$61.74	$60.74	$61.58	$60.70	66,228
2022-03-25	$60.66	$62.28	$60.11	$62.12	$61.24	65,373
2022-03-24	$60.18	$60.50	$59.57	$60.42	$59.56	70,348
2022-03-23	$61.16	$61.16	$59.55	$59.79	$58.94	85,748
2022-03-22	$61.35	$61.89	$60.86	$61.26	$60.39	88,408
2022-03-21	$60.92	$61.30	$60.22	$60.96	$60.09	65,206
2022-03-18	$62.10	$62.10	$60.23	$60.60	$59.74	187,105
2022-03-17	$62.38	$62.99	$62.13	$62.43	$61.54	123,668
2022-03-16	$62.84	$63.43	$62.20	$62.76	$61.87	147,480
2022-03-15	$62.44	$62.94	$62.17	$62.40	$61.51	164,752
2022-03-14	$62.00	$63.41	$61.75	$62.41	$61.52	117,600
2022-03-11	$60.27	$61.74	$59.91	$61.58	$60.70	91,274
2022-03-10	$58.67	$60.01	$58.38	$60.01	$59.16	75,047
2022-03-09	$59.89	$60.63	$58.97	$59.06	$58.22	56,880
2022-03-08	$58.92	$60.33	$58.86	$58.89	$58.05	97,632
2022-03-07	$59.58	$60.08	$58.37	$58.67	$57.84	84,550
2022-03-04	$59.25	$59.86	$59.09	$59.60	$58.75	89,488
2022-03-03	$59.83	$60.05	$59.10	$60.05	$59.20	68,109
2022-03-02	$58.64	$60.25	$58.64	$59.68	$58.83	83,666
2022-03-01	$59.00	$59.81	$57.68	$58.24	$57.41	198,313
2022-02-28	$58.48	$59.62	$57.76	$59.32	$58.48	113,835
2022-02-25	$57.88	$59.36	$57.88	$59.23	$58.39	80,445
2022-02-24	$57.23	$57.55	$55.68	$57.54	$56.72	99,557
2022-02-23	$60.07	$60.07	$58.34	$58.49	$57.66	83,984
2022-02-22	$59.99	$60.51	$59.29	$59.71	$58.86	81,589
2022-02-18	$59.32	$60.60	$59.32	$59.92	$59.07	111,277
2022-02-17	$60.07	$60.59	$59.30	$59.35	$58.51	152,188
2022-02-16	$59.52	$60.82	$59.52	$60.66	$59.80	63,960
2022-02-15	$59.65	$60.47	$59.11	$59.92	$59.07	62,810
2022-02-14	$60.09	$60.09	$58.73	$58.99	$58.15	109,075
2022-02-11	$58.68	$59.74	$58.41	$59.24	$58.40	90,403
2022-02-10	$58.46	$59.07	$58.41	$58.70	$57.87	179,465
2022-02-09	$59.44	$59.51	$58.27	$58.52	$57.69	115,995
2022-02-08	$58.87	$59.97	$58.84	$59.32	$58.48	66,605
2022-02-07	$57.89	$58.63	$57.70	$58.57	$57.74	78,998
2022-02-04	$57.74	$58.59	$57.12	$57.86	$57.04	79,552
2022-02-03	$57.87	$58.98	$57.81	$58.07	$56.83	71,082
2022-02-02	$58.12	$58.33	$57.35	$57.87	$56.64	86,189
2022-02-01	$57.85	$58.38	$57.32	$58.18	$56.94	69,198
2022-01-31	$57.15	$58.20	$56.59	$58.08	$56.84	93,664
2022-01-28	$57.77	$58.20	$56.31	$57.68	$56.45	80,241
2022-01-27	$58.53	$59.34	$57.22	$57.64	$56.41	90,395
2022-01-26	$59.73	$60.01	$57.66	$58.51	$57.26	93,792
2022-01-25	$59.45	$59.67	$57.81	$59.47	$58.20	141,802
2022-01-24	$57.89	$59.74	$57.89	$59.45	$58.18	165,266
2022-01-21	$57.81	$59.79	$57.67	$58.54	$57.29	155,811
2022-01-20	$58.88	$59.65	$58.50	$59.00	$57.74	110,872
2022-01-19	$60.39	$61.14	$58.82	$58.93	$57.67	58,627
2022-01-18	$60.33	$60.83	$59.91	$60.20	$58.92	73,746
2022-01-14	$59.18	$60.47	$58.57	$60.33	$59.04	90,477
2022-01-13	$59.51	$60.12	$59.45	$59.82	$58.54	39,537
2022-01-12	$59.11	$59.88	$58.95	$59.31	$58.05	58,806
2022-01-11	$60.88	$60.88	$59.08	$59.58	$58.31	58,921
2022-01-10	$59.73	$60.77	$59.19	$60.62	$59.33	124,545
2022-01-07	$59.81	$60.00	$59.15	$59.56	$58.29	87,555
2022-01-06	$59.26	$59.89	$59.14	$59.78	$58.51	70,697
2022-01-05	$58.87	$59.61	$58.71	$58.78	$57.53	59,021
2022-01-04	$58.74	$59.53	$58.60	$58.70	$57.45	80,283
2022-01-03	$58.00	$58.99	$57.81	$58.47	$57.22	83,973
2021-12-31	$57.68	$57.90	$57.32	$57.73	$56.50	51,154
2021-12-30	$57.66	$57.86	$57.41	$57.64	$56.41	62,105
2021-12-29	$57.76	$57.86	$56.68	$57.67	$56.44	40,818
2021-12-28	$57.28	$57.95	$57.10	$57.53	$56.30	39,746
2021-12-27	$57.17	$57.53	$56.54	$57.33	$56.11	58,444
2021-12-23	$56.23	$57.42	$56.23	$56.86	$55.65	75,536
2021-12-22	$56.48	$56.80	$56.04	$56.77	$55.56	58,479
2021-12-21	$55.91	$57.33	$55.91	$56.61	$55.40	75,083
2021-12-20	$56.36	$56.36	$54.40	$55.48	$54.30	111,546
2021-12-17	$57.02	$57.69	$55.78	$57.12	$55.90	765,405
2021-12-16	$57.26	$58.47	$56.79	$57.31	$56.09	114,419
2021-12-15	$57.23	$58.27	$56.03	$56.58	$55.37	255,205
2021-12-14	$56.74	$58.12	$56.67	$56.93	$55.72	116,342
2021-12-13	$57.17	$57.41	$56.27	$56.67	$55.46	73,035
2021-12-10	$57.06	$57.56	$56.34	$57.56	$56.33	57,698
2021-12-09	$56.78	$57.38	$56.57	$56.84	$55.63	40,486
2021-12-08	$56.18	$57.54	$56.18	$57.24	$56.02	58,007
2021-12-07	$57.33	$57.69	$56.49	$56.85	$55.64	105,634
2021-12-06	$55.30	$57.18	$55.05	$56.90	$55.69	117,463
2021-12-03	$55.87	$56.29	$54.28	$54.50	$53.34	93,160
2021-12-02	$54.52	$56.11	$54.52	$55.83	$54.64	58,828
2021-12-01	$54.79	$55.52	$53.99	$54.07	$52.92	80,353
2021-11-30	$53.52	$54.35	$53.27	$53.78	$52.63	93,873
2021-11-29	$55.55	$55.55	$53.94	$54.10	$52.95	84,844
2021-11-26	$56.41	$56.87	$54.23	$54.61	$53.45	72,734
2021-11-24	$57.75	$58.12	$57.41	$57.82	$56.59	65,116
2021-11-23	$57.50	$58.21	$57.50	$58.00	$56.76	70,305
2021-11-22	$56.73	$58.22	$56.73	$57.93	$56.70	143,332
2021-11-19	$56.04	$56.42	$55.66	$56.38	$55.18	75,791
2021-11-18	$57.18	$57.65	$56.35	$56.55	$55.34	70,053
2021-11-17	$56.58	$57.30	$56.07	$57.19	$55.97	98,956
2021-11-16	$57.28	$57.47	$56.73	$56.83	$55.62	52,713
2021-11-15	$57.25	$57.50	$57.02	$57.21	$55.99	65,011
2021-11-12	$57.82	$57.99	$56.84	$57.09	$55.87	60,064
2021-11-11	$57.81	$58.03	$57.47	$57.88	$56.65	54,545
2021-11-10	$57.11	$58.02	$57.11	$57.80	$56.57	68,320
2021-11-09	$56.64	$57.23	$56.40	$57.14	$55.92	58,253
2021-11-08	$57.11	$57.46	$56.71	$56.95	$55.74	64,382
2021-11-05	$55.93	$57.20	$55.93	$57.10	$55.88	75,694
2021-11-04	$56.39	$56.39	$55.20	$55.96	$54.37	82,540
2021-11-03	$55.19	$56.67	$54.80	$56.23	$54.63	155,100
2021-11-02	$56.41	$56.41	$55.12	$55.42	$53.84	57,332
2021-11-01	$56.04	$56.44	$55.66	$56.40	$54.79	98,160
2021-10-29	$55.20	$56.04	$55.13	$55.76	$54.17	57,440
2021-10-28	$54.29	$56.60	$54.29	$55.26	$53.69	62,767
2021-10-27	$55.98	$55.98	$54.02	$54.11	$52.57	84,785
2021-10-26	$57.11	$57.11	$56.13	$56.18	$54.58	60,206
2021-10-25	$56.90	$57.33	$56.58	$57.15	$55.52	71,273
2021-10-22	$56.31	$57.26	$55.40	$57.24	$55.61	52,137
2021-10-21	$55.47	$56.18	$55.03	$55.73	$54.14	86,071
2021-10-20	$54.81	$55.64	$54.81	$55.62	$54.04	45,981
2021-10-19	$54.90	$55.50	$54.39	$54.83	$53.27	59,357
2021-10-18	$54.70	$55.79	$54.60	$54.75	$53.19	57,554
2021-10-15	$55.70	$56.05	$54.74	$54.77	$53.21	79,637
2021-10-14	$54.72	$55.26	$54.13	$54.90	$53.34	47,636
2021-10-13	$54.90	$54.94	$53.84	$54.18	$52.64	60,457
2021-10-12	$55.16	$55.42	$54.81	$55.09	$53.52	59,042
2021-10-11	$56.45	$56.45	$55.21	$55.25	$53.68	38,789
2021-10-08	$56.29	$56.65	$56.07	$56.19	$54.59	31,738
2021-10-07	$56.49	$56.86	$55.83	$56.45	$54.84	50,571
2021-10-06	$55.39	$56.18	$55.05	$56.13	$54.53	38,471
2021-10-05	$56.92	$57.03	$55.68	$55.85	$54.26	107,437
2021-10-04	$56.90	$57.44	$56.44	$56.75	$55.13	77,471
2021-10-01	$56.60	$57.59	$56.11	$57.09	$55.47	110,814
2021-09-30	$57.01	$57.01	$56.13	$56.26	$54.66	76,121
2021-09-29	$55.95	$56.95	$55.95	$56.67	$55.06	78,577
2021-09-28	$56.96	$56.96	$55.58	$55.75	$54.16	67,693
2021-09-27	$55.80	$57.31	$55.80	$56.68	$55.07	92,055
2021-09-24	$54.95	$56.01	$54.73	$55.51	$53.93	83,603
2021-09-23	$54.80	$55.91	$53.77	$55.10	$53.53	84,330
2021-09-22	$54.44	$55.41	$54.30	$54.43	$52.88	59,952
2021-09-21	$54.39	$54.70	$54.01	$54.08	$52.54	69,873
2021-09-20	$54.26	$54.31	$53.38	$54.07	$52.53	93,029
2021-09-17	$54.84	$55.34	$54.04	$55.15	$53.58	397,275
2021-09-16	$55.17	$55.29	$54.35	$54.63	$53.08	93,989
2021-09-15	$54.05	$54.99	$54.05	$54.86	$53.30	80,733
2021-09-14	$54.15	$54.15	$53.24	$54.03	$52.49	96,278
2021-09-13	$54.91	$54.92	$53.58	$54.06	$52.52	114,337
2021-09-10	$55.49	$55.51	$54.46	$54.52	$52.97	65,194
2021-09-09	$55.97	$56.42	$55.42	$55.42	$53.84	78,138
2021-09-08	$56.35	$56.49	$55.66	$56.14	$54.54	98,499
2021-09-07	$56.59	$56.93	$56.15	$56.59	$54.98	100,889
2021-09-03	$56.44	$56.93	$56.12	$56.33	$54.73	77,906
2021-09-02	$56.68	$57.21	$56.53	$56.58	$54.97	46,484
2021-09-01	$56.81	$57.24	$56.02	$56.69	$55.08	47,286
2021-08-31	$56.53	$57.22	$56.36	$56.74	$55.13	66,251
2021-08-30	$57.30	$57.30	$56.34	$56.42	$54.81	50,494
2021-08-27	$56.03	$57.47	$56.03	$57.31	$55.68	109,690
2021-08-26	$56.61	$56.98	$55.73	$55.76	$54.17	55,872
2021-08-25	$56.70	$57.03	$56.34	$56.46	$54.85	85,211
2021-08-24	$57.23	$57.27	$56.40	$56.61	$55.00	43,237
2021-08-23	$56.88	$57.35	$56.59	$57.31	$55.68	52,293
2021-08-20	$55.61	$56.90	$55.61	$56.89	$55.27	80,991
2021-08-19	$55.24	$55.99	$55.20	$55.75	$54.16	62,001
2021-08-18	$56.54	$56.79	$55.81	$55.90	$54.31	66,641
2021-08-17	$57.21	$57.68	$56.30	$56.73	$55.12	55,399
2021-08-16	$58.08	$58.57	$57.17	$57.40	$55.77	69,155
2021-08-13	$58.21	$58.65	$57.94	$58.52	$56.85	71,577
2021-08-12	$58.00	$58.24	$57.72	$57.96	$56.31	117,565
2021-08-11	$57.70	$58.00	$56.78	$57.92	$56.27	101,773
2021-08-10	$56.82	$57.53	$56.39	$57.45	$55.81	57,088
2021-08-09	$57.50	$57.50	$56.82	$56.86	$55.24	51,436
2021-08-06	$57.35	$58.00	$56.38	$57.55	$55.91	72,752
2021-08-05	$56.18	$56.69	$56.18	$56.60	$54.99	43,905
2021-08-04	$56.01	$56.33	$55.73	$56.10	$54.50	61,739
2021-08-03	$55.96	$56.86	$55.64	$56.66	$55.05	202,023
2021-08-02	$55.62	$56.50	$55.40	$55.67	$54.09	118,731
2021-07-30	$56.01	$56.63	$55.38	$55.55	$53.97	89,159
2021-07-29	$56.99	$56.99	$56.43	$56.46	$54.45	61,659
2021-07-28	$55.85	$56.73	$55.14	$56.56	$54.55	116,715
2021-07-27	$55.86	$56.33	$55.55	$55.75	$53.77	57,146
2021-07-26	$55.56	$56.54	$55.56	$56.21	$54.21	73,751
2021-07-23	$55.63	$56.12	$55.01	$55.74	$53.76	77,513
2021-07-22	$56.03	$56.03	$54.57	$54.68	$52.73	91,151
2021-07-21	$56.03	$56.56	$55.72	$56.33	$54.33	75,553
2021-07-20	$56.20	$57.83	$55.52	$55.66	$53.68	165,642
2021-07-19	$55.92	$56.53	$55.88	$56.22	$54.22	143,101
2021-07-16	$57.81	$57.91	$56.80	$56.80	$54.78	105,620
2021-07-15	$55.09	$56.98	$55.06	$56.96	$54.93	122,306
2021-07-14	$55.79	$55.80	$55.05	$55.62	$53.64	102,987
2021-07-13	$56.69	$56.92	$55.38	$55.39	$53.42	80,098
2021-07-12	$56.32	$57.09	$56.03	$56.91	$54.89	100,885
2021-07-09	$56.43	$57.01	$55.45	$56.81	$54.79	70,837
2021-07-08	$55.73	$55.93	$54.96	$55.29	$53.32	102,151
2021-07-07	$56.08	$57.14	$55.84	$56.72	$54.70	93,122
2021-07-06	$57.88	$57.88	$56.13	$56.44	$54.43	96,459
2021-07-02	$58.34	$58.34	$57.51	$57.66	$55.61	50,896
2021-07-01	$58.44	$58.81	$58.05	$58.55	$56.47	80,802
2021-06-30	$57.49	$58.48	$57.49	$58.03	$55.97	106,645
2021-06-29	$58.35	$58.56	$57.72	$57.76	$55.70	44,087
2021-06-28	$59.45	$59.45	$57.97	$58.05	$55.98	87,050
2021-06-25	$59.20	$59.66	$58.88	$59.20	$57.09	302,041
2021-06-24	$58.61	$59.11	$58.07	$58.95	$56.85	73,553
2021-06-23	$59.81	$59.81	$58.51	$58.70	$56.61	121,923
2021-06-22	$59.12	$59.55	$58.35	$59.22	$57.11	51,584
2021-06-21	$57.98	$59.58	$57.98	$59.07	$56.97	97,868
2021-06-18	$59.90	$59.90	$57.49	$57.67	$55.62	220,669
2021-06-17	$61.27	$61.27	$59.69	$59.78	$57.65	104,678
2021-06-16	$61.26	$61.95	$60.34	$61.45	$59.26	68,465
2021-06-15	$60.90	$61.45	$60.55	$60.92	$58.75	49,864
2021-06-14	$61.11	$61.89	$60.28	$60.62	$58.46	79,604
2021-06-11	$61.12	$61.55	$60.95	$61.04	$58.87	56,837
2021-06-10	$62.40	$62.40	$60.82	$60.83	$58.67	57,194
2021-06-09	$62.58	$62.60	$61.90	$61.93	$59.73	86,308
2021-06-08	$63.16	$63.37	$62.66	$62.79	$60.56	69,815
2021-06-07	$62.94	$63.46	$62.52	$63.38	$61.12	115,217
2021-06-04	$62.83	$63.03	$62.33	$62.94	$60.70	80,217
2021-06-03	$62.75	$62.96	$62.40	$62.84	$60.60	40,110
2021-06-02	$63.05	$63.25	$62.57	$62.70	$60.47	57,657
2021-06-01	$62.80	$63.24	$62.36	$62.73	$60.50	89,530
2021-05-28	$62.16	$62.73	$62.05	$62.73	$60.50	52,284
2021-05-27	$62.49	$62.96	$62.19	$62.54	$60.31	68,245
2021-05-26	$61.51	$62.14	$61.14	$61.96	$59.76	82,721
2021-05-25	$62.68	$63.33	$61.20	$61.22	$59.04	88,023
2021-05-24	$63.69	$63.85	$62.67	$62.96	$60.72	50,557
2021-05-21	$63.51	$64.14	$63.37	$63.66	$61.40	99,803
2021-05-20	$62.44	$63.13	$61.82	$62.99	$60.75	63,527
2021-05-19	$62.00	$62.83	$61.31	$62.67	$60.44	113,964
2021-05-18	$63.51	$63.58	$62.51	$62.51	$60.29	57,000
2021-05-17	$63.92	$64.55	$63.38	$63.81	$61.54	46,299
2021-05-14	$64.37	$64.38	$63.54	$64.18	$61.90	73,658
2021-05-13	$61.81	$64.12	$61.50	$63.88	$61.61	72,959
2021-05-12	$62.71	$62.88	$61.66	$61.98	$59.77	83,817
2021-05-11	$62.95	$63.58	$62.25	$62.34	$60.12	64,735
2021-05-10	$64.62	$64.91	$63.28	$63.45	$61.19	85,349
2021-05-07	$63.97	$64.67	$63.85	$64.34	$62.05	38,832
2021-05-06	$64.15	$64.59	$63.35	$64.47	$62.18	61,648
2021-05-05	$64.00	$64.49	$63.42	$63.95	$61.67	74,563
2021-05-04	$63.63	$64.38	$63.32	$64.22	$61.94	71,207
2021-05-03	$63.76	$64.48	$63.38	$63.72	$61.45	141,820
2021-04-30	$63.05	$63.85	$62.78	$63.40	$61.14	117,419
2021-04-29	$63.97	$65.02	$63.60	$63.92	$61.25	48,368
2021-04-28	$63.69	$64.46	$63.12	$63.59	$60.93	58,262
2021-04-27	$64.20	$64.20	$62.92	$63.53	$60.88	73,324
2021-04-26	$65.00	$65.15	$63.90	$63.90	$61.23	55,412
2021-04-23	$63.14	$65.22	$63.14	$64.80	$62.09	117,466
2021-04-22	$63.66	$64.36	$63.23	$63.23	$60.59	83,348
2021-04-21	$62.72	$63.80	$62.72	$63.63	$60.97	76,637
2021-04-20	$63.60	$64.14	$62.96	$62.98	$60.35	106,131
2021-04-19	$64.51	$64.73	$63.97	$64.20	$61.52	63,875
2021-04-16	$65.16	$65.41	$64.49	$64.77	$62.06	174,761
2021-04-15	$64.30	$64.30	$63.10	$63.99	$61.32	69,467
2021-04-14	$63.08	$64.30	$63.08	$63.96	$61.29	78,552
2021-04-13	$63.82	$63.82	$63.06	$63.26	$60.62	81,641
2021-04-12	$64.20	$64.53	$63.87	$64.16	$61.48	40,534
2021-04-09	$63.70	$64.23	$63.14	$64.01	$61.34	67,832
2021-04-08	$63.32	$63.92	$62.94	$63.51	$60.86	106,492
2021-04-07	$63.79	$64.10	$63.05	$63.42	$60.77	108,442
2021-04-06	$63.80	$64.24	$62.98	$63.75	$61.09	125,804
2021-04-05	$64.02	$64.18	$63.13	$63.70	$61.04	96,545
2021-04-01	$62.55	$63.52	$61.74	$63.31	$60.67	67,991
2021-03-31	$63.50	$64.66	$62.63	$62.78	$60.16	171,563
2021-03-30	$63.04	$64.38	$62.29	$63.62	$60.96	80,473
2021-03-29	$63.25	$64.77	$62.66	$62.93	$60.30	90,415
2021-03-26	$63.01	$65.05	$62.39	$63.89	$61.22	89,341
2021-03-25	$61.45	$62.95	$61.21	$62.36	$59.75	89,120
2021-03-24	$61.18	$63.27	$61.12	$61.53	$58.96	74,609
2021-03-23	$62.10	$62.30	$60.63	$60.96	$58.41	69,515
2021-03-22	$63.51	$63.88	$62.13	$62.32	$59.72	94,929
2021-03-19	$61.97	$64.16	$61.36	$64.05	$61.37	450,827
2021-03-18	$63.84	$65.78	$63.74	$63.90	$61.23	85,454
2021-03-17	$64.04	$64.41	$63.00	$63.63	$60.97	88,535
2021-03-16	$64.61	$64.76	$63.48	$64.11	$61.43	130,363
2021-03-15	$66.56	$66.56	$64.07	$65.15	$62.43	87,092
2021-03-12	$65.93	$66.85	$65.56	$66.43	$63.65	136,992
2021-03-11	$65.13	$65.75	$64.93	$65.49	$62.75	87,875
2021-03-10	$64.16	$66.29	$64.10	$65.51	$62.77	119,241
2021-03-09	$65.15	$66.00	$63.79	$64.01	$61.34	118,857
2021-03-08	$64.00	$65.61	$63.59	$65.32	$62.59	172,635
2021-03-05	$62.41	$63.64	$61.74	$63.25	$60.61	156,105
2021-03-04	$62.07	$63.83	$60.82	$61.49	$58.92	151,024
2021-03-03	$61.63	$63.60	$61.28	$61.66	$59.08	199,524
2021-03-02	$62.19	$62.89	$61.00	$61.85	$59.27	163,116
2021-03-01	$61.27	$62.36	$60.86	$62.07	$59.48	80,150
2021-02-26	$61.52	$62.07	$60.11	$60.11	$57.60	108,471
2021-02-25	$63.00	$63.35	$61.61	$61.66	$59.08	82,063
2021-02-24	$62.01	$63.31	$62.01	$62.58	$59.97	107,504
2021-02-23	$61.99	$64.05	$61.32	$61.57	$59.00	98,614
2021-02-22	$59.64	$62.08	$59.64	$61.86	$59.28	85,731
2021-02-19	$59.39	$60.23	$59.39	$59.97	$57.46	104,790
2021-02-18	$59.18	$59.88	$59.18	$59.39	$56.91	80,120
2021-02-17	$59.23	$60.24	$59.23	$59.59	$57.10	52,659
2021-02-16	$59.35	$60.09	$59.18	$59.63	$57.14	68,035
2021-02-12	$59.18	$60.23	$58.62	$59.24	$56.77	96,132
2021-02-11	$59.16	$59.85	$58.67	$59.55	$57.06	76,503
2021-02-10	$59.75	$60.45	$59.10	$59.19	$56.72	62,519
2021-02-09	$58.78	$59.83	$58.63	$59.61	$57.12	58,055
2021-02-08	$58.60	$59.02	$57.95	$59.02	$56.55	83,764
2021-02-05	$58.25	$59.31	$57.02	$57.83	$55.41	60,113
2021-02-04	$57.70	$58.87	$57.59	$58.51	$55.67	74,265
2021-02-03	$57.72	$58.63	$56.70	$57.53	$54.74	63,357
2021-02-02	$57.67	$58.63	$56.99	$57.95	$55.14	63,299
2021-02-01	$55.95	$57.25	$55.51	$56.91	$54.15	66,982
2021-01-29	$56.68	$56.85	$55.52	$55.82	$53.11	139,499
2021-01-28	$57.39	$57.60	$56.75	$56.78	$54.02	119,964
2021-01-27	$58.06	$59.29	$57.02	$57.08	$54.31	130,104
2021-01-26	$60.49	$60.49	$58.90	$59.00	$56.14	74,451
2021-01-25	$61.05	$61.23	$58.84	$60.00	$57.09	120,325
2021-01-22	$59.42	$61.67	$58.50	$61.52	$58.53	103,342
2021-01-21	$59.78	$60.20	$58.47	$60.08	$57.16	103,589
2021-01-20	$59.59	$60.22	$59.13	$59.75	$56.85	85,671
2021-01-19	$59.40	$60.06	$57.10	$59.71	$56.81	111,099
2021-01-15	$59.07	$60.04	$58.13	$59.43	$56.55	193,627
2021-01-14	$59.91	$60.47	$59.66	$59.68	$56.78	137,293
2021-01-13	$60.86	$61.02	$59.38	$59.78	$56.88	93,012
2021-01-12	$60.84	$61.34	$59.51	$60.91	$57.95	98,950
2021-01-11	$60.35	$61.05	$60.05	$60.35	$57.42	81,441
2021-01-08	$60.47	$60.77	$59.48	$60.71	$57.76	107,615
2021-01-07	$62.24	$62.69	$59.95	$60.43	$57.50	112,820
2021-01-06	$58.42	$62.70	$58.42	$61.44	$58.46	284,180
2021-01-05	$55.89	$58.04	$55.57	$57.00	$54.23	172,125
2021-01-04	$55.41	$56.18	$54.56	$56.05	$53.33	178,909
2020-12-31	$54.78	$55.65	$54.78	$55.29	$52.61	83,474
2020-12-30	$54.29	$54.98	$54.00	$54.79	$52.13	64,529
2020-12-29	$54.11	$54.96	$54.00	$54.47	$51.83	103,823
2020-12-28	$54.71	$55.08	$53.97	$54.45	$51.81	88,027
2020-12-24	$54.40	$54.40	$53.22	$54.21	$51.58	44,352
2020-12-23	$52.64	$54.16	$52.44	$54.08	$51.46	64,760
2020-12-22	$53.24	$53.55	$52.69	$52.79	$50.23	72,127
2020-12-21	$53.22	$53.58	$52.51	$53.50	$50.90	161,655
2020-12-18	$54.56	$54.59	$53.44	$53.55	$50.95	353,807
2020-12-17	$54.77	$54.89	$53.98	$54.52	$51.87	101,917
2020-12-16	$54.72	$55.11	$54.70	$54.76	$52.10	119,869
2020-12-15	$53.86	$54.95	$53.37	$54.82	$52.16	142,482
2020-12-14	$54.13	$54.41	$53.47	$53.59	$50.99	84,565
2020-12-11	$53.22	$54.35	$53.10	$53.83	$51.22	68,552
2020-12-10	$54.12	$54.38	$53.16	$53.98	$51.36	59,775
2020-12-09	$55.06	$55.29	$54.27	$54.57	$51.92	126,751
2020-12-08	$53.52	$54.70	$53.52	$54.55	$51.90	95,874
2020-12-07	$53.88	$54.96	$53.58	$53.98	$51.36	111,492
2020-12-04	$54.45	$54.45	$53.83	$54.25	$51.62	106,907
2020-12-03	$54.65	$55.49	$53.81	$54.10	$51.47	160,350
2020-12-02	$55.65	$56.08	$54.78	$54.94	$52.27	107,049
2020-12-01	$56.22	$56.74	$55.15	$55.65	$52.95	96,841
2020-11-30	$56.32	$56.39	$54.83	$55.12	$52.45	225,445
2020-11-27	$57.88	$58.04	$56.31	$56.83	$54.07	79,556
2020-11-25	$59.38	$60.49	$57.76	$58.00	$55.19	101,159
2020-11-24	$58.64	$60.02	$58.29	$59.69	$56.79	111,213
2020-11-23	$58.21	$58.21	$57.16	$57.70	$54.90	137,314
2020-11-20	$57.20	$58.11	$56.57	$57.89	$55.08	177,607
2020-11-19	$57.26	$57.93	$56.93	$57.76	$54.96	56,374
2020-11-18	$59.40	$60.20	$57.59	$57.59	$54.80	72,103
2020-11-17	$59.17	$59.84	$58.13	$59.38	$56.50	118,050
2020-11-16	$58.72	$59.81	$58.72	$59.70	$56.80	93,550
2020-11-13	$56.01	$57.85	$56.01	$57.41	$54.62	95,567
2020-11-12	$55.33	$55.99	$54.36	$55.92	$53.21	108,871
2020-11-11	$58.09	$58.11	$55.12	$56.09	$53.37	110,061
2020-11-10	$57.82	$58.51	$57.22	$58.07	$55.25	120,999
2020-11-09	$55.21	$58.98	$55.21	$57.15	$54.38	157,016
2020-11-06	$52.85	$53.22	$52.33	$52.55	$50.00	69,856
2020-11-05	$51.91	$52.99	$51.45	$52.66	$50.10	50,406
2020-11-04	$53.53	$54.25	$51.41	$51.49	$48.99	141,004
2020-11-03	$53.66	$54.62	$52.66	$54.52	$51.87	131,479
2020-11-02	$52.90	$54.51	$52.47	$52.86	$50.30	82,763
2020-10-30	$52.01	$52.77	$52.01	$52.37	$49.83	105,242
2020-10-29	$52.39	$52.95	$51.61	$52.58	$49.64	102,841
2020-10-28	$51.70	$52.91	$51.32	$52.59	$49.65	165,013
2020-10-27	$54.06	$54.13	$52.60	$52.65	$49.71	84,633
2020-10-26	$53.84	$54.37	$53.00	$54.30	$51.26	92,362
2020-10-23	$54.63	$55.20	$54.27	$54.46	$51.41	57,596
2020-10-22	$54.14	$54.71	$52.56	$54.46	$51.41	78,655
2020-10-21	$54.05	$54.82	$54.04	$54.20	$51.17	66,349
2020-10-20	$54.85	$55.30	$54.07	$54.31	$51.27	62,388
2020-10-19	$55.66	$55.90	$54.51	$54.52	$51.47	91,112
2020-10-16	$55.35	$56.03	$55.03	$55.62	$52.51	71,259
2020-10-15	$54.36	$55.55	$53.38	$55.48	$52.38	107,103
2020-10-14	$55.77	$56.39	$54.86	$54.87	$51.80	66,271
2020-10-13	$57.23	$57.50	$55.49	$56.05	$52.92	97,200
2020-10-12	$56.78	$57.95	$56.31	$57.62	$54.40	71,672
2020-10-09	$56.38	$57.21	$56.35	$56.78	$53.61	69,146
2020-10-08	$55.98	$56.47	$55.35	$56.34	$53.19	118,887
2020-10-07	$55.61	$56.06	$55.06	$55.69	$52.58	121,478
2020-10-06	$56.03	$56.20	$55.18	$55.20	$52.11	403,237
2020-10-05	$55.07	$56.13	$54.89	$55.50	$52.40	66,211
2020-10-02	$53.11	$54.88	$53.11	$54.42	$51.38	71,994
2020-10-01	$54.21	$54.22	$53.00	$53.77	$50.76	87,054
2020-09-30	$54.98	$55.40	$53.90	$54.35	$51.31	126,687
2020-09-29	$54.19	$54.82	$53.67	$54.80	$51.74	148,857
2020-09-28	$53.46	$54.54	$53.46	$54.43	$51.39	112,265
2020-09-25	$52.10	$53.04	$52.10	$52.84	$49.89	93,218
2020-09-24	$52.08	$53.10	$51.68	$52.65	$49.71	153,631
2020-09-23	$53.09	$53.83	$51.78	$51.84	$48.94	115,241
2020-09-22	$53.09	$53.94	$52.73	$53.06	$50.09	86,045
2020-09-21	$55.31	$56.58	$52.65	$53.31	$50.33	134,667
2020-09-18	$56.26	$56.69	$55.66	$56.44	$53.28	401,320
2020-09-17	$55.83	$56.35	$55.55	$55.85	$52.73	115,152
2020-09-16	$56.25	$57.01	$55.71	$56.20	$53.06	103,198
2020-09-15	$57.45	$57.76	$56.18	$56.25	$53.10	61,370
2020-09-14	$56.84	$57.76	$56.48	$57.22	$54.02	85,133
2020-09-11	$57.42	$57.42	$56.41	$56.69	$53.52	99,058
2020-09-10	$58.58	$58.58	$57.40	$57.41	$54.20	72,494
2020-09-09	$58.93	$58.93	$57.82	$58.16	$54.91	97,986
2020-09-08	$60.50	$60.90	$57.93	$58.45	$55.18	105,434
2020-09-04	$61.37	$61.90	$60.02	$60.90	$57.49	89,737
2020-09-03	$60.75	$61.94	$60.29	$60.39	$57.01	84,136
2020-09-02	$60.41	$61.34	$60.32	$60.71	$57.32	67,548
2020-09-01	$60.45	$60.91	$60.22	$60.51	$57.13	70,694
2020-08-31	$60.85	$61.64	$60.85	$60.86	$57.46	103,598
2020-08-28	$61.93	$61.93	$60.92	$61.20	$57.78	69,205
2020-08-27	$60.87	$62.07	$60.87	$61.64	$58.19	57,219
2020-08-26	$61.66	$61.75	$60.75	$60.75	$57.35	48,275
2020-08-25	$62.26	$62.72	$61.78	$61.88	$58.42	60,146
2020-08-24	$60.88	$62.02	$60.14	$61.78	$58.33	74,519
2020-08-21	$60.10	$60.76	$59.75	$60.18	$56.82	122,363
2020-08-20	$60.79	$61.01	$60.18	$60.51	$57.13	89,630
2020-08-19	$61.60	$62.30	$61.13	$61.47	$58.03	85,411
2020-08-18	$62.22	$62.22	$61.31	$61.48	$58.04	78,104
2020-08-17	$62.78	$62.78	$61.40	$61.93	$58.47	71,993
2020-08-14	$62.39	$63.37	$62.24	$62.97	$59.44	61,149
2020-08-13	$63.44	$63.44	$62.47	$62.61	$59.11	56,577
2020-08-12	$64.50	$64.63	$62.92	$63.49	$59.94	59,721
2020-08-11	$64.12	$64.97	$61.34	$63.58	$60.03	104,042
2020-08-10	$62.91	$64.16	$62.46	$63.23	$59.69	83,047
2020-08-07	$60.50	$62.93	$60.44	$62.93	$59.41	83,016
2020-08-06	$60.65	$61.34	$60.45	$60.86	$57.46	51,574
2020-08-05	$59.37	$61.20	$59.35	$60.91	$57.50	120,889
2020-08-04	$59.15	$59.74	$58.49	$59.15	$55.84	88,585
2020-08-03	$60.61	$61.11	$59.62	$59.81	$56.47	70,674
2020-07-31	$60.27	$60.68	$59.32	$60.36	$56.99	138,633
2020-07-30	$60.28	$61.54	$59.83	$61.01	$57.21	78,245
2020-07-29	$59.87	$61.65	$59.78	$61.55	$57.72	103,201
2020-07-28	$59.50	$60.29	$59.50	$59.87	$56.14	58,166
2020-07-27	$60.50	$60.50	$59.31	$59.91	$56.18	82,218
2020-07-24	$60.39	$61.57	$60.00	$60.75	$56.97	113,877
2020-07-23	$58.91	$60.25	$58.91	$59.75	$56.03	95,117
2020-07-22	$59.46	$59.65	$58.58	$59.00	$55.33	76,582
2020-07-21	$57.20	$59.75	$57.20	$59.73	$56.01	145,247
2020-07-20	$57.78	$58.01	$56.74	$56.82	$53.28	108,419
2020-07-17	$57.83	$58.66	$56.18	$58.06	$54.44	154,276
2020-07-16	$56.25	$58.33	$56.11	$57.60	$54.01	119,998
2020-07-15	$56.02	$57.63	$56.02	$56.88	$53.34	113,182
2020-07-14	$54.88	$55.39	$54.25	$55.00	$51.57	97,040
2020-07-13	$55.34	$56.14	$54.49	$55.05	$51.62	87,281
2020-07-10	$53.09	$54.75	$52.76	$54.67	$51.27	120,387
2020-07-09	$54.79	$54.79	$53.04	$53.14	$49.83	112,779
2020-07-08	$55.54	$56.06	$54.25	$55.08	$51.65	217,087
2020-07-07	$56.34	$57.05	$55.45	$55.73	$52.26	129,043
2020-07-06	$57.13	$57.70	$56.31	$56.95	$53.40	111,430
2020-07-02	$56.65	$57.41	$56.00	$56.22	$52.72	125,052
2020-07-01	$57.56	$57.56	$55.26	$55.47	$52.02	128,524
2020-06-30	$55.58	$57.88	$55.58	$57.42	$53.84	134,492
2020-06-29	$55.97	$57.08	$55.18	$55.98	$52.49	125,376
2020-06-26	$54.57	$55.92	$53.48	$55.36	$51.91	354,395
2020-06-25	$53.66	$55.27	$53.35	$55.22	$51.78	158,629
2020-06-24	$54.00	$54.07	$53.00	$53.70	$50.36	299,793
2020-06-23	$55.47	$55.74	$54.34	$54.47	$51.08	153,734
2020-06-22	$54.51	$55.15	$53.58	$54.66	$51.26	119,908
2020-06-19	$55.99	$55.99	$53.50	$54.90	$51.48	307,973
2020-06-18	$54.13	$55.28	$54.13	$54.77	$51.36	128,615
2020-06-17	$56.04	$56.55	$54.56	$54.76	$51.35	112,517
2020-06-16	$56.53	$57.41	$55.15	$55.96	$52.47	96,060
2020-06-15	$53.37	$55.57	$52.93	$54.87	$51.45	135,748
2020-06-12	$56.31	$56.31	$52.91	$54.65	$51.25	188,215
2020-06-11	$55.80	$57.57	$53.85	$54.40	$51.01	158,045
2020-06-10	$60.10	$60.18	$57.83	$57.91	$54.30	136,110
2020-06-09	$59.22	$60.84	$59.00	$60.11	$56.37	144,346
2020-06-08	$61.05	$61.34	$59.91	$60.52	$56.75	125,746
2020-06-05	$60.82	$61.06	$59.00	$60.65	$56.87	184,735
2020-06-04	$56.97	$58.20	$56.79	$57.98	$54.37	187,164
2020-06-03	$58.02	$58.89	$57.29	$57.37	$53.80	99,353
2020-06-02	$57.70	$57.80	$56.48	$56.89	$53.35	102,295
2020-06-01	$59.35	$59.48	$57.00	$57.11	$53.55	120,250
2020-05-29	$57.21	$59.22	$55.98	$58.98	$55.31	318,398
2020-05-28	$61.14	$61.59	$57.59	$57.93	$54.32	135,483
2020-05-27	$59.62	$60.37	$58.87	$60.21	$56.46	328,482
2020-05-26	$58.26	$58.97	$57.47	$57.98	$54.37	233,188
2020-05-22	$56.26	$56.48	$55.49	$56.34	$52.83	94,256
2020-05-21	$56.71	$59.12	$55.69	$55.95	$52.47	106,685
2020-05-20	$55.44	$56.95	$55.12	$56.53	$53.01	166,550
2020-05-19	$56.15	$57.18	$54.41	$54.42	$51.03	175,381
2020-05-18	$56.65	$57.73	$55.89	$56.59	$53.07	279,797
2020-05-15	$53.09	$54.75	$52.97	$54.65	$51.25	382,992
2020-05-14	$52.79	$54.46	$51.76	$53.40	$50.07	373,018
2020-05-13	$55.50	$55.50	$53.01	$53.81	$50.46	163,302
2020-05-12	$58.29	$58.29	$55.53	$55.86	$52.38	148,720
2020-05-11	$58.92	$58.95	$57.58	$58.07	$54.45	154,011
2020-05-08	$59.05	$60.01	$58.47	$59.57	$55.86	92,887
2020-05-07	$59.28	$59.50	$57.77	$58.07	$54.45	151,034
2020-05-06	$60.40	$60.74	$58.06	$58.31	$54.68	120,352
2020-05-05	$61.28	$61.79	$59.40	$59.81	$56.08	131,382
2020-05-04	$60.80	$61.37	$59.63	$60.46	$56.69	119,521
2020-05-01	$61.42	$61.79	$60.28	$61.39	$57.57	201,059
2020-04-30	$63.87	$63.99	$62.29	$63.00	$58.68	222,964
2020-04-29	$65.34	$66.41	$63.87	$64.86	$60.42	212,292
2020-04-28	$64.64	$65.23	$63.67	$63.92	$59.54	126,007
2020-04-27	$62.17	$64.61	$62.00	$63.62	$59.26	128,192
2020-04-24	$62.00	$62.30	$61.42	$61.52	$57.31	151,467
2020-04-23	$62.34	$62.49	$61.00	$61.74	$57.51	157,066
2020-04-22	$62.73	$62.73	$60.72	$61.55	$57.33	169,850
2020-04-21	$59.89	$61.68	$59.22	$61.56	$57.34	98,595
2020-04-20	$59.76	$61.88	$59.76	$61.16	$56.97	159,155
2020-04-17	$58.55	$61.51	$58.55	$61.00	$56.82	289,581
2020-04-16	$58.44	$59.35	$55.82	$57.96	$53.99	241,060
2020-04-15	$58.55	$60.25	$57.93	$58.93	$54.89	193,412
2020-04-14	$61.54	$61.54	$59.55	$60.25	$56.12	131,307
2020-04-13	$62.18	$62.25	$59.23	$59.89	$55.79	120,006
2020-04-09	$61.36	$62.70	$60.72	$62.65	$58.36	155,313
2020-04-08	$61.27	$61.27	$59.29	$59.94	$55.83	174,238
2020-04-07	$62.33	$62.33	$59.20	$60.21	$56.09	189,750
2020-04-06	$60.65	$62.00	$58.60	$59.25	$55.19	125,258
2020-04-03	$58.34	$61.49	$56.56	$58.69	$54.67	169,836
2020-04-02	$57.72	$59.97	$57.72	$59.10	$55.05	183,792
2020-04-01	$56.61	$58.39	$56.61	$58.38	$54.38	142,500
2020-03-31	$58.92	$60.15	$57.50	$58.78	$54.75	190,200
2020-03-30	$56.90	$59.27	$55.08	$59.26	$55.20	120,055
2020-03-27	$57.08	$57.80	$55.48	$55.87	$52.04	92,234
2020-03-26	$56.94	$59.26	$55.26	$59.02	$54.98	149,043
2020-03-25	$54.62	$56.78	$51.96	$56.59	$52.71	308,465
2020-03-24	$52.38	$56.03	$51.52	$54.43	$50.70	325,316
2020-03-23	$52.86	$56.17	$49.40	$50.06	$46.63	239,344
2020-03-20	$57.21	$58.43	$51.91	$52.13	$48.56	275,783
2020-03-19	$58.97	$60.70	$56.93	$57.86	$53.90	198,194
2020-03-18	$57.56	$62.30	$55.36	$59.19	$55.14	390,403
2020-03-17	$52.60	$60.51	$50.55	$60.43	$56.29	207,199
2020-03-16	$49.10	$53.69	$49.10	$51.60	$48.07	172,315
2020-03-13	$49.50	$54.61	$49.41	$54.61	$50.87	134,993
2020-03-12	$48.48	$51.59	$46.94	$47.37	$44.12	252,898
2020-03-11	$53.60	$54.25	$51.85	$52.22	$48.64	186,153
2020-03-10	$54.61	$55.57	$52.38	$55.45	$51.65	139,085
2020-03-09	$53.13	$56.23	$52.32	$52.88	$49.26	116,228
2020-03-06	$54.95	$57.25	$54.95	$57.19	$53.27	97,571
2020-03-05	$59.10	$59.10	$56.20	$57.14	$53.23	129,249
2020-03-04	$60.09	$60.67	$58.40	$60.52	$56.37	58,759
2020-03-03	$60.28	$62.90	$58.73	$59.53	$55.45	121,121
2020-03-02	$57.73	$60.89	$57.73	$60.76	$56.60	85,741
2020-02-28	$58.24	$59.22	$57.05	$57.82	$53.86	212,248
2020-02-27	$61.36	$62.65	$59.91	$60.02	$55.91	92,876
2020-02-26	$62.87	$63.29	$61.90	$62.17	$57.91	106,665
2020-02-25	$64.35	$64.65	$62.09	$62.31	$58.04	103,993
2020-02-24	$63.31	$64.52	$63.08	$64.35	$59.94	88,897
2020-02-21	$65.51	$65.51	$64.70	$65.01	$60.56	79,023
2020-02-20	$65.56	$66.19	$65.22	$65.73	$61.23	56,055
2020-02-19	$65.66	$66.00	$65.54	$65.79	$61.28	49,748
2020-02-18	$65.96	$66.45	$65.35	$65.61	$61.12	56,389
2020-02-14	$66.45	$66.65	$65.90	$66.33	$61.79	71,307
2020-02-13	$65.60	$66.46	$65.60	$66.33	$61.79	41,549
2020-02-12	$66.16	$66.16	$65.56	$66.01	$61.49	51,348
2020-02-11	$65.59	$66.05	$64.76	$65.67	$61.17	55,725
2020-02-10	$65.03	$65.40	$64.98	$65.24	$60.77	62,466
2020-02-07	$65.74	$65.85	$64.99	$65.33	$60.85	54,267
2020-02-06	$67.00	$67.10	$65.95	$66.16	$61.63	55,776
2020-02-05	$66.53	$66.91	$66.36	$66.82	$62.24	61,609
2020-02-04	$65.51	$66.29	$65.51	$65.70	$61.20	103,217
2020-02-03	$63.74	$64.95	$63.74	$64.81	$60.37	149,657
2020-01-31	$64.11	$64.22	$62.99	$63.36	$59.02	196,378
2020-01-30	$64.09	$64.86	$63.95	$64.79	$59.96	97,629
2020-01-29	$65.61	$65.62	$64.40	$64.40	$59.60	86,279
2020-01-28	$65.80	$66.13	$65.21	$65.54	$60.66	79,511
2020-01-27	$65.11	$66.08	$65.11	$65.45	$60.57	69,108
2020-01-24	$67.23	$67.26	$65.68	$66.17	$61.24	66,748
2020-01-23	$66.26	$67.48	$65.80	$67.32	$62.31	118,831
2020-01-22	$66.42	$66.61	$66.00	$66.41	$61.46	75,523
2020-01-21	$67.45	$67.97	$66.33	$66.35	$61.41	92,650
2020-01-17	$68.65	$69.08	$67.52	$67.88	$62.82	118,345
2020-01-16	$66.62	$68.01	$65.62	$68.01	$62.94	104,366
2020-01-15	$66.63	$66.86	$66.00	$66.22	$61.29	85,654
2020-01-14	$66.89	$67.10	$66.42	$66.88	$61.90	117,939
2020-01-13	$66.77	$67.18	$66.46	$67.00	$62.01	71,560
2020-01-10	$67.15	$67.15	$66.27	$66.65	$61.69	92,531
2020-01-09	$66.93	$67.32	$66.60	$67.06	$62.06	149,418
2020-01-08	$65.87	$66.79	$65.87	$66.58	$61.62	78,969
2020-01-07	$66.45	$66.72	$65.91	$65.96	$61.05	54,390
2020-01-06	$66.98	$66.98	$66.39	$66.74	$61.77	97,329
2020-01-03	$66.82	$67.56	$66.44	$67.47	$62.44	116,681
2020-01-02	$67.13	$67.87	$66.91	$67.63	$62.59	124,365
2019-12-31	$68.05	$68.75	$67.70	$67.77	$62.72	111,033
2019-12-30	$68.18	$68.31	$67.88	$68.15	$63.07	59,411
2019-12-27	$67.85	$67.98	$67.61	$67.93	$62.87	70,808
2019-12-26	$67.94	$67.97	$67.58	$67.79	$62.74	23,610
2019-12-24	$67.98	$68.03	$67.53	$67.79	$62.74	27,548
2019-12-23	$68.54	$68.64	$67.90	$67.95	$62.89	67,395
2019-12-20	$68.92	$68.92	$68.27	$68.34	$63.25	537,589
2019-12-19	$68.44	$68.88	$68.08	$68.58	$63.47	101,248
2019-12-18	$68.44	$68.71	$68.03	$68.36	$63.27	99,407
2019-12-17	$67.42	$68.35	$67.08	$68.31	$63.22	94,181
2019-12-16	$66.84	$67.84	$66.19	$67.42	$62.40	96,089
2019-12-13	$66.62	$66.83	$65.76	$66.43	$61.48	51,729
2019-12-12	$65.59	$67.12	$65.59	$66.62	$61.66	110,401
2019-12-11	$65.74	$66.00	$65.46	$65.53	$60.65	58,023
2019-12-10	$65.69	$65.91	$65.35	$65.70	$60.81	52,900
2019-12-09	$65.75	$65.90	$65.57	$65.74	$60.84	84,671
2019-12-06	$66.09	$66.59	$65.85	$65.87	$60.96	99,969
2019-12-05	$65.79	$65.85	$65.40	$65.46	$60.58	75,273
2019-12-04	$65.06	$65.91	$65.06	$65.43	$60.56	79,581
2019-12-03	$64.87	$64.93	$64.11	$64.75	$59.93	65,460
2019-12-02	$65.30	$65.49	$64.86	$65.33	$60.46	133,730
2019-11-29	$65.17	$65.68	$65.00	$65.00	$60.16	23,443
2019-11-27	$65.43	$65.61	$64.89	$65.33	$60.46	65,772
2019-11-26	$65.38	$65.99	$65.05	$65.11	$60.26	93,890
2019-11-25	$65.01	$66.00	$64.90	$65.62	$60.73	98,519
2019-11-22	$64.98	$65.21	$64.72	$64.91	$60.07	53,072
2019-11-21	$65.19	$65.19	$64.27	$64.90	$60.07	59,829
2019-11-20	$65.05	$65.50	$64.51	$64.92	$60.08	112,917
2019-11-19	$65.26	$65.91	$64.95	$65.50	$60.62	49,590
2019-11-18	$65.44	$65.44	$64.83	$65.03	$60.19	57,304
2019-11-15	$66.39	$66.45	$65.40	$65.54	$60.66	106,398
2019-11-14	$65.97	$66.33	$65.74	$65.95	$61.04	68,409
2019-11-13	$66.18	$66.45	$65.57	$66.08	$61.16	58,946
2019-11-12	$66.50	$66.80	$66.18	$66.31	$61.37	68,525
2019-11-11	$66.75	$67.10	$66.44	$66.51	$61.56	64,858
2019-11-08	$66.77	$67.11	$66.56	$66.87	$61.89	75,372
2019-11-07	$67.21	$67.72	$66.69	$66.82	$61.84	76,161
2019-11-06	$67.13	$67.28	$66.37	$66.70	$61.73	83,139
2019-11-05	$67.16	$67.60	$66.83	$67.30	$62.29	101,661
2019-11-04	$66.70	$66.91	$66.28	$66.79	$61.81	80,203
2019-11-01	$66.09	$66.23	$65.58	$66.19	$61.26	76,083
2019-10-31	$66.38	$66.38	$64.95	$66.02	$60.73	78,900
2019-10-30	$66.74	$67.04	$66.22	$66.75	$61.40	63,338
2019-10-29	$65.78	$66.99	$65.78	$66.84	$61.48	91,368
2019-10-28	$66.22	$66.73	$65.97	$65.97	$60.68	82,008
2019-10-25	$65.70	$66.36	$65.58	$65.88	$60.60	73,542
2019-10-24	$66.20	$66.20	$65.50	$65.90	$60.62	62,773
2019-10-23	$65.63	$66.36	$65.43	$66.24	$60.93	94,540
2019-10-22	$65.80	$66.59	$65.51	$65.89	$60.61	133,323
2019-10-21	$64.95	$65.64	$64.55	$65.23	$60.00	104,011
2019-10-18	$63.83	$64.54	$63.08	$64.41	$59.24	121,896
2019-10-17	$62.34	$63.74	$62.21	$63.52	$58.43	96,140
2019-10-16	$62.54	$62.93	$61.92	$62.28	$57.29	58,661
2019-10-15	$62.41	$62.99	$62.04	$62.48	$57.47	58,393
2019-10-14	$62.25	$62.28	$60.90	$62.08	$57.10	64,351
2019-10-11	$62.20	$63.27	$62.20	$62.53	$57.52	105,760
2019-10-10	$61.42	$61.63	$61.04	$61.49	$56.56	56,827
2019-10-09	$61.17	$61.48	$60.64	$61.18	$56.27	79,205
2019-10-08	$61.05	$61.27	$60.58	$60.76	$55.89	80,741
2019-10-07	$61.33	$61.94	$61.03	$61.64	$56.70	74,964
2019-10-04	$60.93	$61.48	$60.36	$61.39	$56.47	58,609
2019-10-03	$60.71	$60.84	$59.78	$60.72	$55.85	83,936
2019-10-02	$60.87	$60.98	$60.31	$60.65	$55.79	99,378
2019-10-01	$62.67	$63.09	$60.77	$61.13	$56.23	150,593
2019-09-30	$63.00	$63.15	$62.14	$62.18	$57.19	88,145
2019-09-27	$62.89	$63.56	$62.57	$62.74	$57.71	57,300
2019-09-26	$63.27	$63.29	$62.33	$62.46	$57.45	61,017
2019-09-25	$62.23	$63.55	$62.23	$63.38	$58.30	91,937
2019-09-24	$63.53	$63.81	$62.00	$62.05	$57.07	103,006
2019-09-23	$63.82	$64.11	$63.22	$63.47	$58.38	100,539
2019-09-20	$63.89	$64.40	$63.33	$63.88	$58.76	233,298
2019-09-19	$64.40	$65.01	$63.76	$63.85	$58.73	68,217
2019-09-18	$64.23	$64.56	$63.87	$64.25	$59.10	80,815
2019-09-17	$64.39	$64.51	$63.89	$64.29	$59.13	63,891
2019-09-16	$64.19	$64.99	$63.72	$64.56	$59.38	98,792
2019-09-13	$64.89	$65.19	$64.27	$64.53	$59.36	96,729
2019-09-12	$63.76	$64.73	$63.46	$64.49	$59.32	91,965
2019-09-11	$63.44	$64.17	$62.95	$63.73	$58.62	149,768
2019-09-10	$62.48	$63.52	$62.48	$63.25	$58.18	91,148
2019-09-09	$61.84	$62.98	$61.75	$62.77	$57.74	99,860
2019-09-06	$61.83	$62.10	$61.21	$61.49	$56.56	61,742
2019-09-05	$61.25	$62.99	$61.25	$61.71	$56.76	105,680
2019-09-04	$61.09	$61.47	$60.40	$60.55	$55.69	56,229
2019-09-03	$61.21	$61.26	$60.09	$60.54	$55.69	56,189
2019-08-30	$61.55	$61.91	$60.98	$61.61	$56.67	91,780
2019-08-29	$60.48	$61.46	$60.48	$61.40	$56.48	64,809
2019-08-28	$59.25	$60.20	$58.92	$60.03	$55.22	51,535
2019-08-27	$59.72	$60.06	$58.56	$59.26	$54.51	124,645
2019-08-26	$59.74	$59.94	$59.16	$59.56	$54.78	83,463
2019-08-23	$61.11	$61.33	$59.06	$59.32	$54.56	111,211
2019-08-22	$61.66	$61.71	$60.97	$61.37	$56.45	51,389
2019-08-21	$61.74	$61.80	$61.30	$61.59	$56.65	53,593
2019-08-20	$61.96	$61.96	$61.05	$61.40	$56.48	66,001
2019-08-19	$62.63	$62.63	$62.02	$62.13	$57.15	50,978
2019-08-16	$60.76	$62.07	$60.75	$61.97	$57.00	60,811
2019-08-15	$60.34	$60.81	$60.08	$60.53	$55.68	46,307
2019-08-14	$60.72	$61.12	$59.82	$60.17	$55.34	60,155
2019-08-13	$61.02	$62.44	$61.02	$61.63	$56.69	54,630
2019-08-12	$61.48	$61.89	$61.19	$61.36	$56.44	37,414
2019-08-09	$61.42	$62.05	$60.70	$61.83	$56.87	74,650
2019-08-08	$61.12	$62.47	$61.12	$61.51	$56.58	99,088
2019-08-07	$60.02	$60.81	$59.15	$60.78	$55.91	127,063
2019-08-06	$61.10	$61.35	$60.12	$60.80	$55.92	107,347
2019-08-05	$61.12	$61.29	$60.00	$60.90	$56.02	149,434
2019-08-02	$62.07	$62.30	$61.36	$61.98	$57.01	87,649
2019-08-01	$64.10	$64.50	$62.26	$62.51	$57.12	134,887
2019-07-31	$64.39	$64.95	$63.99	$64.10	$58.57	128,153
2019-07-30	$63.62	$64.62	$63.56	$64.26	$58.72	110,204
2019-07-29	$64.00	$64.46	$63.67	$63.78	$58.28	79,787
2019-07-26	$63.41	$64.50	$63.21	$64.12	$58.59	90,033
2019-07-25	$63.35	$64.00	$63.08	$63.15	$57.70	115,201
2019-07-24	$62.01	$63.44	$61.48	$63.13	$57.69	169,193
2019-07-23	$61.85	$62.44	$61.49	$62.27	$56.90	75,136
2019-07-22	$61.17	$61.79	$60.86	$61.72	$56.40	67,955
2019-07-19	$61.04	$61.73	$60.98	$61.36	$56.07	103,999
2019-07-18	$60.30	$61.37	$60.23	$61.23	$55.95	76,446
2019-07-17	$60.22	$60.70	$59.86	$60.30	$55.10	62,386
2019-07-16	$60.25	$60.74	$59.76	$60.48	$55.26	41,668
2019-07-15	$61.60	$61.66	$60.06	$60.14	$54.95	50,137
2019-07-12	$60.85	$61.78	$60.80	$61.47	$56.17	70,530
2019-07-11	$60.50	$60.64	$59.97	$60.55	$55.33	57,108
2019-07-10	$61.37	$61.49	$60.12	$60.21	$55.02	78,800
2019-07-09	$61.46	$61.78	$60.99	$61.52	$56.21	83,405
2019-07-08	$62.12	$62.36	$61.58	$61.81	$56.48	50,631
2019-07-05	$61.70	$62.88	$61.01	$62.56	$57.17	56,370
2019-07-03	$61.57	$62.38	$61.50	$62.31	$56.94	26,446
2019-07-02	$62.74	$63.03	$61.09	$61.56	$56.25	68,957
2019-07-01	$62.36	$63.07	$62.09	$63.03	$57.59	189,646
2019-06-28	$61.18	$62.18	$61.07	$61.61	$56.30	330,857
2019-06-27	$59.56	$61.13	$59.56	$60.99	$55.73	76,116
2019-06-26	$60.44	$60.70	$59.46	$59.68	$54.53	85,133
2019-06-25	$59.85	$60.48	$59.03	$60.05	$54.87	64,336
2019-06-24	$60.70	$61.16	$59.85	$59.85	$54.69	50,255
2019-06-21	$60.80	$61.44	$60.65	$60.70	$55.47	102,005
2019-06-20	$61.59	$61.59	$60.36	$61.12	$55.85	63,194
2019-06-19	$62.14	$62.66	$61.11	$61.18	$55.90	74,850
2019-06-18	$60.32	$62.13	$59.96	$62.13	$56.77	89,688
2019-06-17	$60.26	$61.46	$60.02	$60.24	$55.05	64,243
2019-06-14	$60.89	$61.56	$60.52	$61.19	$55.91	59,119
2019-06-13	$60.85	$61.57	$60.74	$60.86	$55.61	60,772
2019-06-12	$60.90	$61.42	$60.64	$60.80	$55.56	46,355
2019-06-11	$61.42	$61.69	$60.41	$60.89	$55.64	46,033
2019-06-10	$60.91	$61.77	$60.86	$61.01	$55.75	44,393
2019-06-07	$60.62	$60.81	$60.36	$60.59	$55.37	41,670
2019-06-06	$61.28	$61.51	$60.26	$60.97	$55.71	43,242
2019-06-05	$60.71	$61.41	$60.00	$61.32	$56.03	105,920
2019-06-04	$60.04	$60.92	$59.99	$60.89	$55.64	86,858
2019-06-03	$59.71	$60.38	$59.16	$59.51	$54.38	114,439
2019-05-31	$60.10	$60.38	$59.58	$59.89	$54.73	101,002
2019-05-30	$60.26	$61.15	$60.06	$60.71	$55.47	92,912
2019-05-29	$60.58	$61.15	$60.21	$60.75	$55.51	149,338
2019-05-28	$61.50	$61.60	$60.90	$60.96	$55.70	54,506
2019-05-24	$61.28	$61.77	$61.21	$61.61	$56.30	120,776
2019-05-23	$61.87	$62.18	$60.77	$60.86	$55.61	116,376
2019-05-22	$62.31	$62.57	$62.01	$62.44	$57.06	58,663
2019-05-21	$62.68	$62.83	$62.25	$62.56	$57.17	50,690
2019-05-20	$61.62	$62.65	$61.62	$62.47	$57.08	42,957
2019-05-17	$61.60	$62.58	$61.40	$61.74	$56.42	143,633
2019-05-16	$62.18	$62.91	$61.85	$62.04	$56.69	82,893
2019-05-15	$62.31	$62.46	$61.24	$61.92	$56.58	54,394
2019-05-14	$62.01	$62.78	$61.96	$62.62	$57.22	91,275
2019-05-13	$62.76	$63.05	$61.63	$61.90	$56.56	98,820
2019-05-10	$63.16	$63.62	$62.63	$63.56	$58.08	63,047
2019-05-09	$62.96	$63.46	$62.71	$63.32	$57.86	44,768
2019-05-08	$63.57	$63.91	$63.14	$63.36	$57.90	50,393
2019-05-07	$63.95	$64.16	$63.26	$63.64	$58.15	76,220
2019-05-06	$64.03	$64.96	$63.88	$64.60	$59.03	147,527
2019-05-03	$63.94	$64.84	$63.91	$64.82	$59.23	101,936
2019-05-02	$63.50	$64.25	$63.40	$63.98	$58.10	71,948
2019-05-01	$64.30	$64.56	$63.38	$63.45	$57.61	217,110
2019-04-30	$64.01	$64.48	$63.75	$64.22	$58.31	107,932
2019-04-29	$64.13	$64.53	$63.97	$64.24	$58.33	105,521
2019-04-26	$62.96	$64.02	$62.96	$63.97	$58.09	95,466
2019-04-25	$63.22	$63.37	$62.49	$63.11	$57.31	57,229
2019-04-24	$63.17	$63.62	$63.01	$63.42	$57.59	53,856
2019-04-23	$62.67	$63.49	$62.15	$63.39	$57.56	108,927
2019-04-22	$63.60	$63.73	$61.89	$62.64	$56.88	95,410
2019-04-18	$63.42	$63.89	$62.74	$63.49	$57.65	103,174
2019-04-17	$64.21	$64.21	$63.05	$63.58	$57.73	104,383
2019-04-16	$63.16	$64.06	$62.91	$63.91	$58.03	64,234
2019-04-15	$63.82	$63.82	$62.86	$62.93	$57.14	74,620
2019-04-12	$63.89	$64.52	$63.63	$63.98	$58.10	109,594
2019-04-11	$63.45	$63.66	$63.08	$63.46	$57.62	31,489
2019-04-10	$62.27	$63.19	$61.89	$63.13	$57.32	93,819
2019-04-09	$62.90	$63.05	$61.93	$62.14	$56.42	70,227
2019-04-08	$63.52	$63.77	$62.86	$63.19	$57.38	47,784
2019-04-05	$63.50	$63.78	$63.21	$63.58	$57.73	88,615
2019-04-04	$62.78	$63.82	$62.78	$63.44	$57.60	83,754
2019-04-03	$62.48	$62.97	$62.39	$62.77	$57.00	43,972
2019-04-02	$62.75	$63.06	$62.14	$62.25	$56.52	55,106
2019-04-01	$62.23	$63.30	$62.17	$62.81	$57.03	93,840
2019-03-29	$62.55	$62.55	$61.40	$61.80	$56.12	110,642
2019-03-28	$61.56	$62.32	$61.08	$62.01	$56.31	73,722
2019-03-27	$61.68	$62.22	$61.09	$61.57	$55.91	89,936
2019-03-26	$60.22	$61.92	$60.22	$61.82	$56.13	99,077
2019-03-25	$59.33	$60.48	$59.24	$60.09	$54.56	90,009
2019-03-22	$60.52	$60.71	$58.87	$59.33	$53.87	152,886
2019-03-21	$60.40	$61.75	$60.35	$60.97	$55.36	89,115
2019-03-20	$62.01	$62.30	$60.58	$60.65	$55.07	115,809
2019-03-19	$63.62	$63.72	$62.03	$62.13	$56.42	63,295
2019-03-18	$62.89	$63.68	$62.87	$63.45	$57.61	108,230
2019-03-15	$61.37	$62.76	$60.42	$62.72	$56.95	473,639
2019-03-14	$61.41	$61.61	$61.19	$61.38	$55.73	54,120
2019-03-13	$61.25	$61.64	$61.09	$61.33	$55.69	73,112
2019-03-12	$61.48	$61.97	$60.90	$60.99	$55.38	52,724
2019-03-11	$61.17	$61.73	$60.70	$61.52	$55.86	87,248
2019-03-08	$60.44	$61.39	$60.44	$61.15	$55.53	84,393
2019-03-07	$61.65	$61.65	$59.96	$60.75	$55.16	186,808
2019-03-06	$64.14	$64.14	$61.73	$61.83	$56.14	188,414
2019-03-05	$64.25	$64.37	$63.62	$64.16	$58.26	56,555
2019-03-04	$64.27	$64.50	$63.84	$64.25	$58.34	72,371
2019-03-01	$64.60	$64.83	$63.83	$64.40	$58.48	78,408
2019-02-28	$64.40	$64.76	$64.21	$64.28	$58.37	58,706
2019-02-27	$63.70	$64.40	$63.62	$64.40	$58.48	81,138
2019-02-26	$64.27	$64.63	$63.61	$63.61	$57.76	56,026
2019-02-25	$64.05	$64.91	$64.03	$64.40	$58.48	172,396
2019-02-22	$64.03	$64.33	$63.67	$64.31	$58.39	60,810
2019-02-21	$64.40	$64.40	$63.70	$63.91	$58.03	40,451
2019-02-20	$63.48	$64.42	$63.27	$64.41	$58.49	125,780
2019-02-19	$62.59	$63.79	$62.59	$63.48	$57.64	71,280
2019-02-15	$62.63	$63.87	$62.07	$63.30	$57.48	76,596
2019-02-14	$62.65	$62.81	$62.03	$62.24	$56.52	126,342
2019-02-13	$62.90	$63.41	$62.53	$63.13	$57.32	55,619
2019-02-12	$62.94	$63.44	$62.41	$62.89	$57.11	94,807
2019-02-11	$62.81	$63.13	$62.50	$62.62	$56.86	49,177
2019-02-08	$62.48	$62.80	$61.95	$62.74	$56.97	74,299
2019-02-07	$62.95	$63.33	$62.35	$62.69	$56.92	108,299
2019-02-06	$62.55	$63.12	$62.47	$62.91	$57.12	45,065
2019-02-05	$62.95	$63.38	$62.53	$62.72	$56.95	79,946
2019-02-04	$62.65	$63.42	$62.58	$63.42	$57.59	90,990
2019-02-01	$62.62	$62.96	$62.19	$62.44	$56.70	51,480
2019-01-31	$62.60	$62.79	$61.11	$62.66	$56.53	93,922
2019-01-30	$63.15	$63.45	$62.25	$62.46	$56.35	76,483
2019-01-29	$62.53	$63.68	$62.53	$63.05	$56.89	249,431
2019-01-28	$61.69	$62.56	$61.22	$62.53	$56.42	174,262
2019-01-25	$62.45	$62.60	$61.96	$62.06	$55.99	110,182
2019-01-24	$62.04	$62.59	$61.85	$62.19	$56.11	78,023
2019-01-23	$63.11	$63.25	$62.23	$62.27	$56.18	150,363
2019-01-22	$64.59	$64.66	$62.66	$62.88	$56.73	156,135
2019-01-18	$63.10	$65.39	$62.90	$64.48	$58.18	150,794
2019-01-17	$61.04	$62.86	$61.04	$62.51	$56.40	100,415
2019-01-16	$60.59	$61.96	$59.67	$61.60	$55.58	148,750
2019-01-15	$59.90	$60.45	$59.37	$60.45	$54.54	84,824
2019-01-14	$59.63	$60.67	$59.21	$59.94	$54.08	77,135
2019-01-11	$59.43	$60.16	$59.25	$59.98	$54.12	74,791
2019-01-10	$59.59	$59.81	$58.91	$59.71	$53.87	73,876
2019-01-09	$59.65	$60.54	$59.13	$59.85	$54.00	58,685
2019-01-08	$58.70	$59.67	$57.56	$59.61	$53.78	91,424
2019-01-07	$58.52	$58.96	$58.22	$58.56	$52.84	68,790
2019-01-04	$57.67	$59.55	$55.86	$58.61	$52.88	279,049
2019-01-03	$56.58	$58.03	$56.44	$57.14	$51.55	83,157
2019-01-02	$55.11	$57.07	$55.09	$56.82	$51.27	137,819
2018-12-31	$55.94	$56.06	$54.80	$55.68	$50.24	109,450
2018-12-28	$55.47	$56.71	$54.98	$55.88	$50.42	112,385
2018-12-27	$54.60	$55.55	$53.29	$55.48	$50.06	127,553
2018-12-26	$53.20	$55.54	$52.87	$55.20	$49.80	127,268
2018-12-24	$52.88	$53.73	$52.06	$53.08	$47.89	67,710
2018-12-21	$53.37	$54.04	$52.40	$53.26	$48.05	584,045
2018-12-20	$52.41	$54.13	$52.05	$53.06	$47.87	182,808
2018-12-19	$55.07	$55.56	$52.68	$52.75	$47.59	213,367
2018-12-18	$56.90	$56.90	$54.68	$54.99	$49.61	175,482
2018-12-17	$56.41	$57.32	$55.74	$55.83	$50.37	134,756
2018-12-14	$56.81	$57.74	$56.29	$56.51	$50.99	73,717
2018-12-13	$58.06	$58.15	$57.15	$57.25	$51.65	78,091
2018-12-12	$57.53	$59.05	$57.53	$58.00	$52.33	70,307
2018-12-11	$58.47	$58.89	$56.80	$57.09	$51.51	70,014
2018-12-10	$59.05	$59.09	$55.89	$57.92	$52.26	94,264
2018-12-07	$59.26	$60.49	$58.52	$59.04	$53.27	90,970
2018-12-06	$58.30	$59.36	$57.86	$59.30	$53.50	104,408
2018-12-04	$62.68	$62.68	$58.16	$58.97	$53.21	141,180
2018-12-03	$63.50	$63.59	$62.17	$63.01	$56.85	92,575
2018-11-30	$62.34	$63.34	$62.34	$63.20	$57.02	93,372
2018-11-29	$62.36	$63.49	$62.09	$62.53	$56.42	61,824
2018-11-28	$62.19	$63.14	$61.37	$62.63	$56.51	113,918
2018-11-27	$61.94	$62.73	$61.76	$62.05	$55.98	60,079
2018-11-26	$62.50	$63.41	$62.01	$62.23	$56.15	80,384
2018-11-23	$61.11	$62.42	$61.11	$62.00	$55.94	43,858
2018-11-21	$61.65	$62.65	$61.30	$61.40	$55.40	40,200
2018-11-20	$62.16	$62.94	$61.43	$61.70	$55.67	45,474
2018-11-19	$62.51	$63.22	$61.73	$62.69	$56.56	99,468
2018-11-16	$61.48	$62.57	$60.43	$62.46	$56.35	160,293
2018-11-15	$60.15	$61.91	$59.96	$61.84	$55.79	126,803
2018-11-14	$62.38	$63.08	$60.31	$60.39	$54.49	160,381
2018-11-13	$61.71	$62.84	$61.44	$61.92	$55.87	84,971
2018-11-12	$62.42	$63.43	$61.45	$61.54	$55.52	65,447
2018-11-09	$62.64	$63.02	$61.57	$62.45	$56.35	128,296
2018-11-08	$61.86	$62.86	$61.53	$62.86	$56.71	82,013
2018-11-07	$60.93	$62.04	$60.53	$62.03	$55.97	74,542
2018-11-06	$60.43	$61.26	$59.77	$60.90	$54.95	57,812
2018-11-05	$59.90	$60.67	$59.81	$60.53	$54.61	76,265
2018-11-02	$59.09	$60.00	$59.05	$59.82	$53.97	87,392
2018-11-01	$58.39	$59.37	$58.39	$59.12	$52.99	71,050
2018-10-31	$58.87	$59.14	$57.77	$58.21	$52.17	139,308
2018-10-30	$58.24	$58.70	$57.58	$58.59	$52.51	94,845
2018-10-29	$57.84	$59.09	$57.51	$58.29	$52.24	84,874
2018-10-26	$55.83	$57.48	$55.40	$57.21	$51.27	91,872
2018-10-25	$54.58	$56.66	$54.00	$56.64	$50.76	119,593
2018-10-24	$55.60	$55.70	$53.86	$54.50	$48.85	164,171
2018-10-23	$54.80	$56.29	$54.65	$55.86	$50.06	84,614
2018-10-22	$56.57	$56.82	$55.14	$55.56	$49.80	139,216
2018-10-19	$56.45	$58.05	$56.33	$56.61	$50.74	99,025
2018-10-18	$58.38	$59.80	$57.18	$57.18	$51.25	69,479
2018-10-17	$58.13	$58.89	$57.45	$58.71	$52.62	46,228
2018-10-16	$57.50	$60.08	$56.41	$58.37	$52.31	79,745
2018-10-15	$56.11	$57.80	$56.08	$57.26	$51.32	78,585
2018-10-12	$58.34	$58.34	$54.87	$56.31	$50.47	110,930
2018-10-11	$59.56	$60.21	$56.78	$57.40	$51.44	153,978
2018-10-10	$60.81	$61.32	$59.79	$59.94	$53.72	70,151
2018-10-09	$60.61	$61.55	$60.61	$61.00	$54.67	64,707
2018-10-08	$60.03	$61.12	$59.75	$60.82	$54.51	39,715
2018-10-05	$60.62	$60.97	$59.62	$60.06	$53.83	56,936
2018-10-04	$60.83	$61.63	$60.04	$60.52	$54.24	55,290
2018-10-03	$59.49	$61.07	$59.11	$60.85	$54.54	49,711
2018-10-02	$59.21	$59.51	$58.94	$59.26	$53.11	46,884
2018-10-01	$60.14	$60.52	$59.25	$59.36	$53.20	81,473
2018-09-28	$59.27	$60.29	$59.27	$60.16	$53.92	70,600
2018-09-27	$60.12	$60.60	$59.53	$59.62	$53.43	53,788
2018-09-26	$61.26	$61.26	$59.93	$60.09	$53.86	77,282
2018-09-25	$60.72	$61.53	$60.72	$61.27	$54.91	88,388
2018-09-24	$61.91	$61.91	$61.02	$61.34	$54.98	52,532
2018-09-21	$62.25	$62.89	$61.70	$62.08	$55.64	310,212
2018-09-20	$62.38	$62.85	$61.61	$62.44	$55.96	60,456
2018-09-19	$61.01	$62.10	$53.65	$62.06	$55.62	78,003
2018-09-18	$61.39	$62.23	$61.05	$61.12	$54.78	50,439
2018-09-17	$62.72	$62.99	$61.28	$61.38	$55.01	103,158
2018-09-14	$62.01	$62.94	$61.62	$62.61	$56.11	51,466
2018-09-13	$62.81	$62.81	$61.83	$62.03	$55.59	44,643
2018-09-12	$63.20	$63.96	$62.08	$62.69	$56.19	79,075
2018-09-11	$63.65	$63.94	$63.02	$63.34	$56.77	50,177
2018-09-10	$64.26	$64.64	$63.61	$63.64	$57.04	41,419
2018-09-07	$63.99	$64.26	$63.40	$64.09	$57.44	52,560
2018-09-06	$63.70	$64.30	$63.70	$63.99	$57.35	41,868
2018-09-05	$64.73	$64.73	$63.92	$64.00	$57.36	52,515
2018-09-04	$64.03	$64.64	$63.75	$64.50	$57.81	69,884
2018-08-31	$62.86	$64.23	$62.82	$64.03	$57.39	50,839
2018-08-30	$62.79	$63.46	$62.67	$63.11	$56.56	29,097
2018-08-29	$62.94	$62.98	$62.40	$62.97	$56.44	30,474
2018-08-28	$62.89	$63.07	$62.50	$62.88	$56.36	49,721
2018-08-27	$64.02	$64.02	$62.84	$62.94	$56.41	48,693
2018-08-24	$64.24	$64.31	$63.72	$63.80	$57.18	38,316
2018-08-23	$64.44	$64.76	$63.92	$64.09	$57.44	81,229
2018-08-22	$64.09	$64.61	$63.70	$64.52	$57.83	79,885
2018-08-21	$63.46	$64.13	$63.46	$64.10	$57.45	157,250
2018-08-20	$62.94	$63.25	$62.40	$62.91	$56.38	69,605
2018-08-17	$62.74	$63.16	$62.58	$62.92	$56.39	139,625
2018-08-16	$62.45	$63.38	$62.45	$62.95	$56.42	133,974
2018-08-15	$63.22	$63.72	$61.90	$62.15	$55.70	84,293
2018-08-14	$63.03	$63.73	$63.03	$63.45	$56.87	147,551
2018-08-13	$63.05	$63.30	$62.02	$62.85	$56.33	80,433
2018-08-10	$62.84	$63.36	$62.48	$63.05	$56.51	55,276
2018-08-09	$63.34	$63.72	$63.02	$63.28	$56.71	82,927
2018-08-08	$61.81	$63.55	$61.54	$63.18	$56.63	98,348
2018-08-07	$61.36	$62.11	$61.07	$61.85	$55.43	86,993
2018-08-06	$60.93	$61.44	$60.71	$61.26	$54.90	40,373
2018-08-03	$61.29	$61.68	$60.42	$60.91	$54.59	78,792
2018-08-02	$60.86	$61.93	$60.70	$61.54	$54.80	73,120
2018-08-01	$60.30	$61.47	$60.17	$61.36	$54.64	109,155
2018-07-31	$60.23	$60.23	$59.24	$60.02	$53.44	123,877
2018-07-30	$60.19	$60.88	$59.97	$60.01	$53.43	44,432
2018-07-27	$60.64	$61.14	$60.00	$60.22	$53.62	86,959
2018-07-26	$59.38	$61.10	$59.38	$60.65	$54.00	91,768
2018-07-25	$59.78	$59.78	$58.84	$59.39	$52.88	63,929
2018-07-24	$60.13	$60.52	$59.07	$59.72	$53.17	61,529
2018-07-23	$59.00	$60.39	$59.00	$59.95	$53.38	79,361
2018-07-20	$59.44	$59.44	$57.70	$59.12	$52.64	98,194
2018-07-19	$58.50	$60.00	$58.50	$59.73	$53.18	99,554
2018-07-18	$58.53	$58.92	$58.18	$58.87	$52.42	53,565
2018-07-17	$58.95	$59.13	$58.43	$58.46	$52.05	40,811
2018-07-16	$58.71	$59.19	$58.60	$58.85	$52.40	49,991
2018-07-13	$58.96	$59.40	$58.43	$58.43	$52.03	53,627
2018-07-12	$59.18	$59.40	$58.16	$58.97	$52.51	74,136
2018-07-11	$58.84	$59.20	$58.75	$58.86	$52.41	43,492
2018-07-10	$60.20	$60.21	$58.57	$59.01	$52.54	48,391
2018-07-09	$58.82	$59.90	$58.82	$59.81	$53.25	47,027
2018-07-06	$58.16	$58.92	$58.16	$58.74	$52.30	42,291
2018-07-05	$57.84	$58.29	$57.55	$58.24	$51.86	65,313
2018-07-03	$57.69	$58.04	$57.38	$57.63	$51.31	45,580
2018-07-02	$56.19	$57.56	$56.17	$57.56	$51.25	70,340
2018-06-29	$57.86	$57.86	$56.44	$56.51	$50.32	99,546
2018-06-28	$57.06	$57.64	$56.90	$57.43	$51.14	106,965
2018-06-27	$58.60	$58.90	$57.07	$57.07	$50.82	89,781
2018-06-26	$59.69	$59.69	$58.60	$58.66	$52.23	91,233
2018-06-25	$59.89	$59.93	$59.19	$59.51	$52.99	57,426
2018-06-22	$60.37	$60.72	$59.56	$60.21	$53.61	182,695
2018-06-21	$60.77	$60.82	$59.78	$60.10	$53.51	74,756
2018-06-20	$60.28	$60.79	$60.05	$60.68	$54.03	81,972
2018-06-19	$58.83	$60.30	$58.70	$60.03	$53.45	74,430
2018-06-18	$58.75	$59.63	$58.42	$59.24	$52.75	87,891
2018-06-15	$58.83	$59.29	$58.03	$59.14	$52.66	277,072
2018-06-14	$58.82	$58.91	$58.07	$58.91	$52.45	63,461
2018-06-13	$58.80	$59.43	$58.07	$58.82	$52.37	71,229
2018-06-12	$59.71	$60.19	$58.60	$58.79	$52.35	60,808
2018-06-11	$60.49	$60.76	$59.30	$59.63	$53.09	99,058
2018-06-08	$60.05	$60.34	$60.00	$60.25	$53.65	80,400
2018-06-07	$60.00	$60.43	$59.49	$60.10	$53.51	105,896
2018-06-06	$59.14	$60.14	$58.77	$59.94	$53.37	115,187
2018-06-05	$58.80	$59.08	$58.35	$59.05	$52.58	77,510
2018-06-04	$58.27	$58.97	$57.93	$58.92	$52.46	123,220
2018-06-01	$57.61	$58.38	$57.61	$58.04	$51.68	69,325
2018-05-31	$57.55	$57.95	$56.92	$57.23	$50.96	85,106
2018-05-30	$56.54	$57.84	$56.54	$57.80	$51.47	109,309
2018-05-29	$57.01	$57.20	$55.94	$56.15	$50.00	79,164
2018-05-25	$57.26	$57.60	$56.93	$57.38	$51.09	46,343
2018-05-24	$57.36	$57.53	$56.50	$57.49	$51.19	89,473
2018-05-23	$57.59	$57.79	$57.10	$57.46	$51.16	69,162
2018-05-22	$57.87	$58.52	$56.57	$57.78	$51.45	50,905
2018-05-21	$57.44	$58.09	$57.38	$57.78	$51.45	61,864
2018-05-18	$57.75	$57.93	$57.20	$57.27	$50.99	69,675
2018-05-17	$57.26	$57.88	$56.92	$57.44	$51.14	93,934
2018-05-16	$57.12	$57.86	$56.91	$57.45	$51.15	94,034
2018-05-15	$56.31	$57.49	$56.31	$57.02	$50.77	62,617
2018-05-14	$57.00	$57.15	$56.32	$56.46	$50.27	64,662
2018-05-11	$56.99	$57.43	$56.71	$56.79	$50.57	84,528
2018-05-10	$57.21	$57.92	$56.47	$56.94	$50.70	65,163
2018-05-09	$57.05	$57.50	$56.80	$57.13	$50.87	73,802
2018-05-08	$56.40	$57.26	$56.20	$56.94	$50.70	53,861
2018-05-07	$56.16	$56.67	$55.74	$56.41	$50.23	51,829
2018-05-04	$55.45	$56.75	$55.36	$56.10	$49.95	81,530
2018-05-03	$56.07	$56.53	$55.61	$55.96	$49.47	109,927
2018-05-02	$55.92	$56.94	$55.37	$56.39	$49.85	81,884
2018-05-01	$55.55	$56.21	$54.59	$56.06	$49.56	128,527
2018-04-30	$56.90	$57.40	$55.78	$55.81	$49.34	119,114
2018-04-27	$56.96	$57.28	$56.36	$56.72	$50.15	62,349
2018-04-26	$57.14	$57.16	$56.42	$56.79	$50.21	88,723
2018-04-25	$57.78	$58.65	$56.93	$57.18	$50.55	119,067
2018-04-24	$57.46	$58.37	$56.75	$57.77	$51.07	143,118
2018-04-23	$57.38	$58.22	$56.97	$57.29	$50.65	72,533
2018-04-20	$57.36	$57.80	$56.91	$57.18	$50.55	112,333
2018-04-19	$57.36	$57.74	$56.74	$57.68	$50.99	248,772
2018-04-18	$57.68	$58.35	$57.01	$57.12	$50.50	145,556
2018-04-17	$58.13	$58.13	$56.78	$57.45	$50.79	113,874
2018-04-16	$58.18	$58.18	$56.78	$57.87	$51.16	115,107
2018-04-13	$58.93	$58.93	$57.52	$57.81	$51.11	93,629
2018-04-12	$57.54	$58.71	$57.51	$58.48	$51.70	157,727
2018-04-11	$57.30	$57.59	$56.96	$57.09	$50.47	96,801
2018-04-10	$57.00	$58.05	$56.74	$57.65	$50.97	145,196
2018-04-09	$56.99	$57.88	$56.15	$56.21	$49.70	182,519
2018-04-06	$58.00	$58.40	$55.85	$56.45	$49.91	242,279
2018-04-05	$58.89	$59.16	$58.01	$58.56	$51.77	213,013
2018-04-04	$57.08	$58.74	$57.08	$58.51	$51.73	120,898
2018-04-03	$57.34	$58.09	$57.10	$57.95	$51.23	140,939
2018-04-02	$58.07	$58.32	$56.36	$56.89	$50.30	92,441
2018-03-29	$58.67	$59.03	$57.88	$58.08	$51.35	128,306
2018-03-28	$57.75	$58.65	$56.66	$58.28	$51.53	73,176
2018-03-27	$59.36	$59.67	$57.29	$57.60	$50.92	92,395
2018-03-26	$57.95	$59.14	$57.07	$59.03	$52.19	126,068
2018-03-23	$59.17	$59.36	$56.69	$56.70	$50.13	132,804
2018-03-22	$60.65	$60.82	$58.81	$58.84	$52.02	87,246
2018-03-21	$60.68	$61.94	$60.27	$61.30	$54.20	117,831
2018-03-20	$61.01	$61.25	$60.43	$60.78	$53.74	147,912
2018-03-19	$61.80	$61.80	$60.02	$60.98	$53.91	118,506
2018-03-16	$60.56	$61.90	$60.03	$61.87	$54.70	504,550
2018-03-15	$60.33	$61.10	$60.11	$60.57	$53.55	95,515
2018-03-14	$61.10	$61.25	$60.19	$60.33	$53.34	162,401
2018-03-13	$60.00	$61.10	$59.32	$60.77	$53.73	196,191
2018-03-12	$60.00	$60.56	$59.32	$60.30	$53.31	129,144
2018-03-09	$59.79	$60.08	$59.09	$59.84	$52.90	97,691
2018-03-08	$59.75	$60.11	$58.81	$59.29	$52.42	56,555
2018-03-07	$59.12	$60.34	$58.94	$59.77	$52.84	88,217
2018-03-06	$58.90	$59.78	$57.99	$59.71	$52.79	87,043
2018-03-05	$57.69	$59.40	$57.42	$58.84	$52.02	81,808
2018-03-02	$56.74	$58.44	$56.64	$58.03	$51.30	151,357
2018-03-01	$57.25	$57.80	$56.72	$57.30	$50.66	110,387
2018-02-28	$59.15	$60.69	$57.27	$57.29	$50.65	68,502
2018-02-27	$59.83	$60.85	$58.85	$58.88	$52.06	65,959
2018-02-26	$59.59	$59.93	$58.83	$59.93	$52.98	35,340
2018-02-23	$58.84	$59.47	$58.51	$59.47	$52.58	38,372
2018-02-22	$59.84	$59.84	$58.49	$58.57	$51.78	27,908
2018-02-21	$59.24	$60.39	$59.22	$59.58	$52.67	67,970
2018-02-20	$59.62	$60.43	$58.60	$59.17	$52.31	92,882
2018-02-16	$58.97	$60.35	$58.05	$59.79	$52.86	98,878
2018-02-15	$58.95	$59.35	$58.32	$59.31	$52.44	79,210
2018-02-14	$56.88	$58.72	$56.88	$58.57	$51.78	105,501
2018-02-13	$56.67	$57.38	$56.60	$57.32	$50.68	37,485
2018-02-12	$57.29	$58.27	$56.17	$57.01	$50.40	88,222
2018-02-09	$56.53	$57.78	$55.81	$57.13	$50.51	98,492
2018-02-08	$57.76	$58.61	$55.71	$55.72	$49.26	39,524
2018-02-07	$57.03	$58.13	$56.54	$57.64	$50.96	54,224
2018-02-06	$55.01	$57.75	$55.01	$57.37	$50.72	138,528
2018-02-05	$57.58	$58.88	$56.01	$56.08	$49.58	64,188
2018-02-02	$59.00	$59.71	$57.96	$58.46	$51.68	157,067
2018-02-01	$59.07	$60.05	$58.63	$59.95	$52.64	72,042
2018-01-31	$60.01	$60.10	$59.22	$59.37	$52.13	123,377
2018-01-30	$60.70	$61.18	$59.68	$59.72	$52.44	137,015
2018-01-29	$61.87	$62.40	$60.68	$60.72	$53.32	132,164
2018-01-26	$62.20	$62.20	$60.60	$61.92	$54.37	65,846
2018-01-25	$62.29	$62.29	$61.05	$62.07	$54.50	76,998
2018-01-24	$61.73	$62.75	$61.56	$62.25	$54.66	147,179
2018-01-23	$62.00	$62.96	$61.41	$62.47	$54.85	97,038
2018-01-22	$62.62	$62.62	$61.24	$62.27	$54.68	86,684
2018-01-19	$60.82	$62.80	$60.82	$62.52	$54.90	189,031
2018-01-18	$60.18	$61.00	$58.57	$60.47	$53.10	117,122
2018-01-17	$59.29	$60.16	$57.80	$59.77	$52.48	69,326
2018-01-16	$60.57	$60.89	$58.71	$58.98	$51.79	63,007
2018-01-12	$59.70	$60.45	$58.68	$60.14	$52.81	70,556
2018-01-11	$59.15	$60.24	$58.90	$59.48	$52.23	78,524
2018-01-10	$58.78	$60.27	$58.73	$58.94	$51.75	69,853
2018-01-09	$58.41	$59.65	$55.73	$58.56	$51.42	68,237
2018-01-08	$58.24	$59.08	$57.43	$58.35	$51.24	53,076
2018-01-05	$58.33	$59.62	$57.75	$58.50	$51.37	52,990
2018-01-04	$58.84	$59.86	$58.10	$58.13	$51.04	63,160
2018-01-03	$59.37	$60.23	$58.36	$58.44	$51.32	120,882
2018-01-02	$59.86	$60.50	$58.90	$59.36	$52.12	112,295
2017-12-29	$60.49	$61.51	$59.47	$59.55	$52.29	95,719
2017-12-28	$60.16	$60.35	$59.72	$60.27	$52.92	83,582
2017-12-27	$60.50	$62.00	$59.93	$60.13	$52.80	45,794
2017-12-26	$61.24	$61.27	$59.53	$60.44	$53.07	61,567
2017-12-22	$61.45	$61.59	$60.68	$61.25	$53.78	33,758
2017-12-21	$60.58	$61.86	$59.87	$61.32	$53.84	58,509
2017-12-20	$61.39	$61.39	$59.79	$60.22	$52.88	61,716
2017-12-19	$61.78	$61.78	$60.70	$61.01	$53.57	51,662
2017-12-18	$61.23	$61.98	$60.94	$61.64	$54.13	92,087
2017-12-15	$59.06	$61.36	$58.49	$60.74	$53.34	315,672
2017-12-14	$59.21	$60.04	$58.10	$58.77	$51.61	134,179
2017-12-13	$59.54	$60.29	$58.81	$59.09	$51.89	65,996
2017-12-12	$59.63	$59.99	$59.21	$59.46	$52.21	63,367
2017-12-11	$60.11	$60.68	$59.08	$59.44	$52.19	57,973
2017-12-08	$61.50	$61.50	$59.98	$60.16	$52.83	51,640
2017-12-07	$60.96	$61.99	$60.87	$61.16	$53.70	67,986
2017-12-06	$61.25	$62.02	$61.05	$61.06	$53.62	47,381
2017-12-05	$63.39	$63.39	$61.37	$61.43	$53.94	88,440
2017-12-04	$62.83	$64.26	$62.29	$63.03	$55.35	59,133
2017-12-01	$61.82	$62.86	$59.50	$61.94	$54.39	129,506
2017-11-30	$63.59	$63.65	$61.60	$61.83	$54.29	102,475
2017-11-29	$60.85	$63.48	$60.24	$62.97	$55.29	124,553
2017-11-28	$58.40	$60.77	$58.11	$60.64	$53.25	93,257
2017-11-27	$57.71	$58.47	$57.26	$58.29	$51.18	65,866
2017-11-24	$58.33	$58.33	$56.25	$57.77	$50.73	54,358
2017-11-22	$58.50	$58.55	$57.82	$58.12	$51.03	51,029
2017-11-21	$58.25	$58.50	$57.67	$58.45	$51.32	78,074
2017-11-20	$57.00	$58.01	$56.39	$57.96	$50.89	81,636
2017-11-17	$55.47	$56.81	$55.38	$56.78	$49.86	67,563
2017-11-16	$55.59	$56.34	$55.44	$55.84	$49.03	52,028
2017-11-15	$54.78	$56.07	$54.78	$55.16	$48.44	52,730
2017-11-14	$54.58	$55.30	$53.92	$55.26	$48.52	52,353
2017-11-13	$53.63	$54.95	$53.51	$54.92	$48.22	36,719
2017-11-10	$54.18	$55.00	$54.03	$54.07	$47.48	44,533
2017-11-09	$53.96	$54.65	$53.26	$53.96	$47.38	43,296
2017-11-08	$54.50	$55.32	$53.77	$54.42	$47.79	45,658
2017-11-07	$56.61	$57.11	$54.64	$54.82	$48.14	118,796
2017-11-06	$57.17	$57.30	$56.19	$56.82	$49.89	39,619
2017-11-03	$57.79	$57.97	$57.11	$57.20	$50.23	35,895
2017-11-02	$57.94	$58.59	$57.45	$58.17	$50.72	54,286
2017-11-01	$58.66	$59.48	$57.42	$58.00	$50.58	64,977
2017-10-31	$57.68	$58.53	$57.13	$58.23	$50.78	90,147
2017-10-30	$58.86	$58.88	$57.25	$57.61	$50.24	51,120
2017-10-27	$59.21	$59.93	$58.47	$59.23	$51.65	115,230
2017-10-26	$58.29	$59.16	$57.74	$59.15	$51.58	152,642
2017-10-25	$58.18	$58.25	$57.14	$58.21	$50.76	67,832
2017-10-24	$57.96	$58.58	$57.51	$57.97	$50.55	88,682
2017-10-23	$58.66	$58.66	$55.91	$57.64	$50.26	51,560
2017-10-20	$58.98	$59.24	$58.44	$58.81	$51.28	85,189
2017-10-19	$57.72	$57.94	$57.31	$57.84	$50.44	79,239
2017-10-18	$57.79	$58.31	$57.65	$57.90	$50.49	111,671
2017-10-17	$58.28	$58.36	$57.47	$57.55	$50.18	81,140
2017-10-16	$57.88	$58.32	$57.79	$58.07	$50.64	119,526
2017-10-13	$58.45	$58.45	$57.63	$57.87	$50.46	99,831
2017-10-12	$58.87	$59.17	$58.24	$58.45	$50.97	55,012
2017-10-11	$58.99	$59.29	$57.92	$58.88	$51.34	53,072
2017-10-10	$59.35	$59.35	$58.88	$59.19	$51.61	77,166
2017-10-09	$59.46	$59.61	$58.90	$58.99	$51.44	94,969
2017-10-06	$59.92	$60.04	$58.45	$59.22	$51.64	89,790
2017-10-05	$59.24	$60.29	$59.05	$59.82	$52.16	60,864
2017-10-04	$60.46	$60.46	$58.72	$58.97	$51.42	86,069
2017-10-03	$60.85	$60.85	$59.25	$60.56	$52.81	87,923
2017-10-02	$59.55	$60.64	$58.99	$60.60	$52.84	119,937
2017-09-29	$58.92	$60.11	$57.20	$59.54	$51.92	115,806
2017-09-28	$58.68	$59.27	$58.05	$58.93	$51.39	84,934
2017-09-27	$57.35	$59.04	$56.38	$58.42	$50.94	117,846
2017-09-26	$56.57	$56.73	$55.78	$56.63	$49.38	64,585
2017-09-25	$55.65	$57.16	$55.45	$56.19	$49.00	74,101
2017-09-22	$55.13	$55.92	$54.32	$55.92	$48.76	62,400
2017-09-21	$55.34	$55.74	$55.26	$55.42	$48.33	49,264
2017-09-20	$54.65	$55.95	$53.65	$55.33	$48.25	88,969
2017-09-19	$54.12	$54.64	$53.99	$54.64	$47.65	77,068
2017-09-18	$53.72	$54.14	$53.15	$54.13	$47.20	85,234
2017-09-15	$53.66	$54.44	$53.02	$53.55	$46.70	236,582
2017-09-14	$54.17	$54.19	$53.37	$53.56	$46.70	88,007
2017-09-13	$53.49	$54.08	$52.82	$54.03	$47.11	65,316
2017-09-12	$52.49	$53.93	$52.49	$53.73	$46.85	91,746
2017-09-11	$50.88	$52.41	$50.88	$52.28	$45.59	120,821
2017-09-08	$49.78	$51.60	$49.78	$50.55	$44.08	92,163
2017-09-07	$50.68	$50.81	$49.38	$49.84	$43.46	67,627
2017-09-06	$50.68	$51.05	$50.30	$50.73	$44.24	62,698
2017-09-05	$51.69	$51.91	$50.15	$50.63	$44.15	82,260
2017-09-01	$51.66	$52.10	$50.94	$51.93	$45.28	62,829
2017-08-31	$51.81	$52.02	$51.36	$51.55	$44.95	62,425
2017-08-30	$51.85	$52.20	$51.42	$51.78	$45.15	48,159
2017-08-29	$51.13	$51.89	$50.91	$51.80	$45.17	102,462
2017-08-28	$51.74	$51.99	$51.35	$51.78	$45.15	101,324
2017-08-25	$51.31	$51.71	$50.99	$51.55	$44.95	45,482
2017-08-24	$51.00	$51.07	$50.66	$51.04	$44.51	47,345
2017-08-23	$50.12	$50.99	$50.12	$50.80	$44.30	67,275
2017-08-22	$50.38	$50.79	$50.36	$50.58	$44.11	32,780
2017-08-21	$50.29	$50.50	$49.66	$50.22	$43.79	53,507
2017-08-18	$49.74	$50.61	$49.51	$50.31	$43.87	84,263
2017-08-17	$51.90	$52.31	$49.96	$50.11	$43.70	101,863
2017-08-16	$52.47	$52.64	$51.62	$51.98	$45.33	49,583
2017-08-15	$53.14	$53.49	$52.18	$52.23	$45.54	50,475
2017-08-14	$51.81	$52.88	$51.66	$52.85	$46.08	60,490
2017-08-11	$51.81	$52.11	$51.12	$51.40	$44.82	109,997
2017-08-10	$52.05	$52.50	$51.62	$51.66	$45.05	119,637
2017-08-09	$52.53	$53.00	$52.12	$52.38	$45.67	73,838
2017-08-08	$53.63	$54.43	$53.23	$53.28	$46.46	75,930
2017-08-07	$54.26	$54.26	$53.25	$53.71	$46.83	99,710
2017-08-04	$54.31	$54.87	$54.27	$54.27	$47.32	49,590
2017-08-03	$54.53	$54.88	$53.73	$53.82	$46.93	48,580
2017-08-02	$55.12	$55.92	$54.47	$54.94	$47.56	65,646
2017-08-01	$55.05	$55.49	$54.26	$55.11	$47.71	81,690
2017-07-31	$54.40	$54.99	$54.02	$54.72	$47.37	81,373
2017-07-28	$54.42	$54.66	$53.93	$54.32	$47.03	118,972
2017-07-27	$54.60	$55.22	$53.08	$54.54	$47.22	151,474
2017-07-26	$56.46	$56.46	$54.57	$54.57	$47.24	79,594
2017-07-25	$55.71	$56.54	$55.25	$56.39	$48.82	101,432
2017-07-24	$54.55	$55.27	$54.31	$55.08	$47.68	76,752
2017-07-21	$58.56	$58.56	$52.03	$54.56	$47.23	151,500
2017-07-20	$54.25	$55.04	$54.11	$54.60	$47.27	87,812
2017-07-19	$53.83	$54.46	$53.74	$54.35	$47.05	72,994
2017-07-18	$53.78	$55.00	$53.24	$53.76	$46.54	51,151
2017-07-17	$54.05	$54.35	$53.43	$53.96	$46.71	64,094
2017-07-14	$54.49	$54.58	$53.82	$54.07	$46.81	79,751
2017-07-13	$54.68	$54.95	$53.87	$54.93	$47.55	82,187
2017-07-12	$54.93	$55.61	$54.30	$54.68	$47.34	86,311
2017-07-11	$55.38	$55.47	$54.28	$55.03	$47.64	125,034
2017-07-10	$56.25	$56.25	$55.13	$55.37	$47.93	78,177
2017-07-07	$56.60	$56.88	$55.62	$56.63	$49.03	65,831
2017-07-06	$57.29	$57.30	$55.95	$56.28	$48.72	87,521
2017-07-05	$57.07	$57.68	$55.96	$57.34	$49.64	143,947
2017-07-03	$56.12	$57.59	$55.56	$57.05	$49.39	77,276
2017-06-30	$56.61	$56.66	$55.20	$56.04	$48.51	126,366
2017-06-29	$56.54	$57.59	$56.06	$56.96	$49.31	147,351
2017-06-28	$55.69	$56.65	$55.69	$56.39	$48.82	99,995
2017-06-27	$55.39	$56.10	$54.93	$55.44	$48.00	68,944
2017-06-26	$55.27	$56.07	$54.58	$55.14	$47.74	97,676
2017-06-23	$54.62	$55.16	$54.20	$55.00	$47.61	206,720
2017-06-22	$54.47	$55.02	$53.71	$54.36	$47.06	50,831
2017-06-21	$55.76	$56.47	$54.43	$54.61	$47.28	89,941
2017-06-20	$56.26	$56.44	$55.41	$55.59	$48.13	72,489
2017-06-19	$56.72	$57.34	$56.08	$56.61	$49.01	90,767
2017-06-16	$56.19	$56.78	$55.92	$56.54	$48.95	276,724
2017-06-15	$55.76	$56.96	$55.50	$56.45	$48.87	62,435
2017-06-14	$55.75	$56.31	$54.88	$56.24	$48.69	106,959
2017-06-13	$56.39	$56.68	$55.66	$56.15	$48.61	64,191
2017-06-12	$56.34	$57.24	$55.33	$56.05	$48.52	103,353
2017-06-09	$54.51	$56.94	$54.20	$56.38	$48.81	129,922
2017-06-08	$52.23	$55.18	$51.63	$54.24	$46.96	119,570
2017-06-07	$51.48	$52.42	$51.48	$52.24	$45.23	72,786
2017-06-06	$51.51	$51.90	$50.33	$51.43	$44.52	99,616
2017-06-05	$52.37	$52.99	$51.80	$51.94	$44.97	59,265
2017-06-02	$52.24	$53.34	$51.96	$52.20	$45.19	107,592
2017-06-01	$51.51	$52.90	$50.75	$52.73	$45.65	118,586
2017-05-31	$51.95	$51.95	$50.96	$51.31	$44.42	79,729
2017-05-30	$52.89	$52.89	$51.44	$51.87	$44.90	58,049
2017-05-26	$53.06	$53.50	$52.57	$53.09	$45.96	73,434
2017-05-25	$53.37	$53.64	$52.82	$53.17	$46.03	39,950
2017-05-24	$53.84	$54.50	$52.95	$53.19	$46.05	67,851
2017-05-23	$52.91	$54.00	$52.45	$53.78	$46.56	74,619
2017-05-22	$52.76	$52.97	$52.05	$52.73	$45.65	69,119
2017-05-19	$52.30	$53.17	$52.04	$52.37	$45.34	147,984
2017-05-18	$51.54	$52.70	$51.50	$52.42	$45.38	140,455
2017-05-17	$52.10	$52.46	$51.24	$51.70	$44.76	232,358
2017-05-16	$52.67	$53.24	$52.63	$53.17	$46.03	92,160
2017-05-15	$52.99	$53.57	$52.91	$53.07	$45.94	90,185
2017-05-12	$52.98	$53.30	$52.21	$52.72	$45.64	96,535
2017-05-11	$54.19	$54.87	$52.94	$53.31	$46.15	98,971
2017-05-10	$54.07	$54.61	$54.06	$54.44	$47.13	39,845
2017-05-09	$54.47	$54.96	$53.95	$54.36	$47.06	71,024
2017-05-08	$54.21	$54.71	$53.99	$54.51	$47.19	62,196
2017-05-05	$54.69	$55.15	$53.76	$54.26	$46.97	59,391
2017-05-04	$54.44	$55.20	$53.90	$54.44	$47.13	90,404
2017-05-03	$54.14	$54.69	$53.73	$54.34	$46.71	245,597
2017-05-02	$55.26	$55.48	$54.11	$54.46	$46.81	157,644
2017-05-01	$55.29	$55.64	$54.64	$55.16	$47.41	172,904
2017-04-28	$57.13	$57.22	$54.98	$55.02	$47.29	111,935
2017-04-27	$57.50	$57.50	$56.71	$57.06	$49.05	79,473
2017-04-26	$56.84	$58.36	$56.49	$57.38	$49.32	163,207
2017-04-25	$58.34	$58.50	$56.95	$56.99	$48.99	129,834
2017-04-24	$58.39	$59.00	$57.55	$57.78	$49.67	133,814
2017-04-21	$57.51	$58.40	$56.90	$57.38	$49.32	232,807
2017-04-20	$55.48	$56.90	$55.27	$56.83	$48.85	146,497
2017-04-19	$54.75	$55.92	$54.75	$55.11	$47.37	95,431
2017-04-18	$53.93	$54.62	$53.59	$54.53	$46.87	91,255
2017-04-17	$53.06	$54.41	$53.00	$54.33	$46.70	113,117
2017-04-13	$53.55	$53.81	$52.77	$52.98	$45.54	98,566
2017-04-12	$54.72	$54.92	$53.73	$53.82	$46.26	97,265
2017-04-11	$53.66	$54.94	$53.35	$54.92	$47.21	82,778
2017-04-10	$54.24	$54.65	$53.52	$54.06	$46.47	69,544
2017-04-07	$53.85	$54.34	$53.62	$54.08	$46.49	145,450
2017-04-06	$53.79	$54.63	$53.40	$54.24	$46.62	70,675
2017-04-05	$55.46	$55.98	$53.76	$53.85	$46.29	144,549
2017-04-04	$54.49	$55.27	$54.40	$54.92	$47.21	94,351
2017-04-03	$55.90	$56.43	$53.01	$54.89	$47.18	121,821
2017-03-31	$57.30	$57.30	$55.73	$55.83	$47.99	188,630
2017-03-30	$55.31	$56.74	$55.27	$56.69	$48.73	171,482
2017-03-29	$55.35	$55.44	$54.94	$55.20	$47.45	75,829
2017-03-28	$54.15	$55.47	$53.70	$55.45	$47.66	116,209
2017-03-27	$54.03	$54.52	$53.15	$54.36	$46.73	127,574
2017-03-24	$55.33	$55.56	$54.83	$55.04	$47.31	176,875
2017-03-23	$54.02	$55.58	$54.02	$55.11	$47.37	142,672
2017-03-22	$54.51	$54.87	$53.63	$54.12	$46.52	168,492
2017-03-21	$56.76	$56.76	$54.72	$54.91	$47.20	305,191
2017-03-20	$57.17	$57.19	$55.92	$56.32	$48.41	103,070
2017-03-17	$56.95	$57.66	$56.29	$57.54	$49.46	862,952
2017-03-16	$56.20	$56.99	$55.88	$56.73	$48.76	94,612
2017-03-15	$56.48	$56.71	$55.77	$55.84	$48.00	109,685
2017-03-14	$56.01	$56.39	$55.49	$56.25	$48.35	78,447
2017-03-13	$56.21	$57.70	$55.62	$56.34	$48.43	122,150
2017-03-10	$56.26	$56.47	$55.56	$56.40	$48.48	97,289
2017-03-09	$56.02	$56.77	$55.80	$55.95	$48.09	131,323
2017-03-08	$57.30	$57.84	$55.89	$55.99	$48.13	109,775
2017-03-07	$57.63	$57.99	$56.75	$56.86	$48.87	72,159
2017-03-06	$57.33	$58.08	$56.96	$57.71	$49.61	65,992
2017-03-03	$57.59	$58.24	$57.13	$57.81	$49.69	88,086
2017-03-02	$59.21	$59.83	$57.47	$57.56	$49.48	104,776
2017-03-01	$59.04	$59.57	$57.90	$59.22	$50.90	135,243
2017-02-28	$58.56	$58.94	$57.67	$57.85	$49.73	105,142
2017-02-27	$58.66	$59.42	$58.55	$58.99	$50.71	163,489
2017-02-24	$57.70	$58.80	$57.39	$58.49	$50.28	110,439
2017-02-23	$58.24	$58.68	$57.57	$58.40	$50.20	63,459
2017-02-22	$57.78	$58.29	$57.42	$58.27	$50.09	108,578
2017-02-21	$58.07	$58.49	$57.61	$58.02	$49.87	63,066
2017-02-17	$57.89	$58.10	$57.40	$57.92	$49.79	100,865
2017-02-16	$58.07	$58.12	$57.47	$58.08	$49.92	64,592
2017-02-15	$57.95	$58.33	$57.60	$58.08	$49.92	75,210
2017-02-14	$56.56	$58.07	$56.43	$57.83	$49.71	103,392
2017-02-13	$56.76	$57.49	$56.43	$56.81	$48.83	91,991
2017-02-10	$56.29	$56.41	$55.72	$56.38	$48.46	60,508
2017-02-09	$54.81	$55.97	$54.72	$55.94	$48.08	116,064
2017-02-08	$54.96	$54.96	$53.68	$54.71	$47.03	94,733
2017-02-07	$55.98	$56.13	$54.92	$55.19	$47.44	79,395
2017-02-06	$56.04	$56.61	$55.84	$56.01	$48.14	79,996
2017-02-03	$55.20	$56.34	$55.11	$56.28	$48.38	168,187
2017-02-02	$55.80	$56.07	$54.79	$54.93	$47.22	112,207
2017-02-01	$56.77	$57.49	$56.04	$56.44	$48.17	131,566
2017-01-31	$56.46	$57.02	$56.35	$56.75	$48.44	104,691
2017-01-30	$56.95	$57.02	$55.99	$56.67	$48.37	132,396
2017-01-27	$57.64	$57.70	$57.15	$57.64	$49.20	63,789
2017-01-26	$57.61	$57.85	$57.10	$57.81	$49.34	91,481
2017-01-25	$57.35	$57.86	$56.72	$57.55	$49.12	177,653
2017-01-24	$56.68	$56.99	$56.32	$56.67	$48.37	261,864
2017-01-23	$57.46	$58.12	$55.95	$56.29	$48.04	365,805
2017-01-20	$58.15	$58.81	$57.72	$57.99	$49.49	151,775
2017-01-19	$58.05	$58.58	$57.39	$58.23	$49.70	153,175
2017-01-18	$58.83	$59.25	$57.96	$58.15	$49.63	140,282
2017-01-17	$60.36	$60.68	$58.35	$58.50	$49.93	99,306
2017-01-13	$60.96	$62.84	$60.32	$60.87	$51.95	89,786
2017-01-12	$61.06	$61.06	$59.41	$60.65	$51.76	129,837
2017-01-11	$61.40	$61.52	$60.79	$61.43	$52.43	191,460
2017-01-10	$61.27	$62.03	$60.81	$61.39	$52.40	133,457
2017-01-09	$62.09	$62.21	$61.24	$61.24	$52.27	81,095
2017-01-06	$63.46	$63.48	$62.34	$62.52	$53.36	108,835
2017-01-05	$63.73	$63.87	$61.95	$62.95	$53.73	98,307
2017-01-04	$63.34	$64.20	$63.33	$64.07	$54.68	127,372
2017-01-03	$63.84	$64.91	$62.87	$63.15	$53.90	145,332
2016-12-30	$63.69	$63.69	$62.67	$62.93	$53.71	91,293
2016-12-29	$63.67	$64.63	$62.96	$63.44	$54.15	111,907
2016-12-28	$63.49	$64.05	$63.18	$63.99	$54.62	158,935
2016-12-27	$63.22	$63.70	$62.69	$63.31	$54.04	87,404
2016-12-23	$62.90	$63.64	$62.85	$63.14	$53.89	81,486
2016-12-22	$63.22	$63.73	$62.78	$62.90	$53.69	135,463
2016-12-21	$63.78	$63.86	$62.98	$62.99	$53.76	100,586
2016-12-20	$64.53	$64.76	$63.36	$63.86	$54.50	206,015
2016-12-19	$63.22	$64.01	$61.62	$63.96	$54.59	122,513
2016-12-16	$63.26	$64.27	$62.80	$63.14	$53.89	427,289
2016-12-15	$63.27	$64.27	$62.86	$63.43	$54.14	153,293
2016-12-14	$63.00	$64.25	$62.28	$62.93	$53.71	128,606
2016-12-13	$62.98	$63.85	$62.08	$63.55	$54.24	160,396
2016-12-12	$65.07	$65.07	$62.41	$62.87	$53.66	144,974
2016-12-09	$64.46	$65.34	$64.26	$65.34	$55.77	111,181
2016-12-08	$64.00	$65.33	$63.49	$64.92	$55.41	134,485
2016-12-07	$63.03	$63.97	$62.76	$63.61	$54.29	152,544
2016-12-06	$63.34	$63.75	$62.93	$63.15	$53.90	234,904
2016-12-05	$62.97	$63.33	$62.42	$63.15	$53.90	126,248
2016-12-02	$62.55	$62.84	$61.98	$62.53	$53.37	84,150
2016-12-01	$62.49	$63.18	$62.24	$63.04	$53.80	117,539
2016-11-30	$61.79	$62.44	$61.62	$62.03	$52.94	123,157
2016-11-29	$61.20	$62.43	$59.97	$61.18	$52.22	135,800
2016-11-28	$61.34	$61.72	$60.66	$60.91	$51.99	139,407
2016-11-25	$62.25	$62.25	$61.45	$61.70	$52.66	58,868
2016-11-23	$62.05	$62.53	$61.50	$62.00	$52.92	127,404
2016-11-22	$60.90	$62.39	$60.78	$61.83	$52.77	126,861
2016-11-21	$60.26	$60.76	$59.51	$60.70	$51.81	165,273
2016-11-18	$59.77	$60.40	$59.77	$59.85	$51.08	254,540
2016-11-17	$59.68	$60.85	$59.68	$60.25	$51.42	141,296
2016-11-16	$59.98	$60.72	$59.21	$59.76	$51.01	191,384
2016-11-15	$57.95	$60.30	$56.75	$60.26	$51.43	220,207
2016-11-14	$57.75	$59.82	$57.40	$58.84	$50.22	446,997
2016-11-11	$55.39	$57.50	$54.95	$57.01	$48.66	231,575
2016-11-10	$53.00	$55.60	$52.84	$55.39	$47.28	178,020
2016-11-09	$50.54	$53.02	$50.31	$52.99	$45.23	142,613
2016-11-08	$49.93	$50.78	$49.16	$50.30	$42.93	82,359
2016-11-07	$49.59	$50.43	$49.23	$50.19	$42.84	75,671
2016-11-04	$48.53	$49.52	$48.28	$48.91	$41.74	67,305
2016-11-03	$48.47	$48.89	$48.36	$48.60	$41.48	76,293
2016-11-02	$48.64	$48.76	$48.13	$48.63	$41.18	79,912
2016-11-01	$49.65	$49.71	$48.59	$48.89	$41.40	73,512
2016-10-31	$48.71	$49.63	$48.27	$49.56	$41.96	116,098
2016-10-28	$49.25	$49.30	$48.70	$48.98	$41.47	48,999
2016-10-27	$49.14	$49.53	$48.48	$49.17	$41.63	54,686
2016-10-26	$49.07	$49.37	$48.52	$48.72	$41.25	69,129
2016-10-25	$49.20	$49.72	$48.88	$49.16	$41.62	70,735
2016-10-24	$49.79	$50.31	$47.31	$49.46	$41.88	93,658
2016-10-21	$48.31	$49.55	$47.50	$49.51	$41.92	108,425
2016-10-20	$49.04	$49.50	$48.43	$48.88	$41.39	150,399
2016-10-19	$48.43	$48.94	$48.30	$48.58	$41.13	76,998
2016-10-18	$48.99	$48.99	$48.15	$48.20	$40.81	110,839
2016-10-17	$48.85	$49.10	$48.38	$48.47	$41.04	76,411
2016-10-14	$49.59	$50.04	$48.72	$48.96	$41.45	63,713
2016-10-13	$50.14	$50.20	$48.78	$48.94	$41.44	142,519
2016-10-12	$51.06	$51.06	$50.31	$50.52	$42.78	111,592
2016-10-11	$51.66	$51.81	$50.54	$50.89	$43.09	96,897
2016-10-10	$51.45	$51.75	$51.36	$51.60	$43.69	101,757
2016-10-07	$51.46	$51.46	$50.78	$51.02	$43.20	91,382
2016-10-06	$51.57	$51.65	$51.11	$51.39	$43.51	75,249
2016-10-05	$50.62	$51.75	$50.31	$51.52	$43.62	89,530
2016-10-04	$50.29	$50.74	$50.03	$50.47	$42.73	60,610
2016-10-03	$50.48	$50.84	$49.94	$50.11	$42.43	97,347
2016-09-30	$50.02	$51.12	$49.94	$50.88	$43.08	133,200
2016-09-29	$50.33	$50.65	$49.74	$49.82	$42.18	92,481
2016-09-28	$49.63	$50.28	$49.24	$50.24	$42.54	91,527
2016-09-27	$48.63	$49.42	$48.30	$49.39	$41.82	99,103
2016-09-26	$49.56	$50.09	$48.72	$48.84	$41.35	91,735
2016-09-23	$49.99	$50.46	$49.85	$49.93	$42.28	130,274
2016-09-22	$49.46	$50.24	$49.40	$50.22	$42.52	103,780
2016-09-21	$49.03	$49.43	$48.98	$49.29	$41.73	73,768
2016-09-20	$48.83	$49.26	$48.69	$48.78	$41.30	59,280
2016-09-19	$48.40	$48.93	$48.38	$48.74	$41.27	64,349
2016-09-16	$48.62	$48.63	$47.72	$48.22	$40.83	226,605
2016-09-15	$48.35	$48.72	$48.14	$48.52	$41.08	56,571
2016-09-14	$48.93	$49.29	$48.21	$48.26	$40.86	66,258
2016-09-13	$49.27	$49.30	$48.21	$48.74	$41.27	74,199
2016-09-12	$48.97	$49.72	$48.46	$49.70	$42.08	105,122
2016-09-09	$49.74	$50.02	$49.17	$49.17	$41.63	141,981
2016-09-08	$50.29	$50.29	$49.72	$49.74	$42.12	116,775
2016-09-07	$49.82	$50.20	$49.64	$50.18	$42.49	97,839
2016-09-06	$50.86	$50.88	$49.69	$49.97	$42.31	105,842
2016-09-02	$50.54	$50.97	$50.41	$50.96	$43.15	77,823
2016-09-01	$50.77	$51.10	$49.94	$50.42	$42.69	101,092
2016-08-31	$50.85	$51.19	$50.08	$50.84	$43.05	123,112
2016-08-30	$50.32	$50.80	$50.32	$50.77	$42.99	101,221
2016-08-29	$49.98	$50.49	$49.98	$50.10	$42.42	86,696
2016-08-26	$49.58	$50.02	$49.40	$49.87	$42.23	73,789
2016-08-25	$48.95	$49.64	$48.82	$49.53	$41.94	76,593
2016-08-24	$48.75	$49.10	$48.62	$49.08	$41.56	80,579
2016-08-23	$48.67	$48.91	$48.48	$48.70	$41.23	46,097
2016-08-22	$47.95	$48.72	$47.67	$48.40	$40.98	47,094
2016-08-19	$48.13	$48.32	$47.82	$48.15	$40.77	72,294
2016-08-18	$47.85	$48.39	$47.70	$48.14	$40.76	50,699
2016-08-17	$47.59	$48.21	$47.43	$47.81	$40.48	74,380
2016-08-16	$47.76	$48.07	$47.39	$47.76	$40.44	61,694
2016-08-15	$47.44	$47.95	$46.92	$47.86	$40.52	57,394
2016-08-12	$47.50	$47.61	$47.02	$47.26	$40.02	96,922
2016-08-11	$47.56	$48.27	$47.14	$47.84	$40.51	150,928
2016-08-10	$48.65	$48.65	$47.40	$47.53	$40.24	136,742
2016-08-09	$48.77	$49.03	$48.49	$48.64	$41.18	49,115
2016-08-08	$48.89	$49.12	$48.27	$48.77	$41.29	119,401
2016-08-05	$47.33	$48.91	$47.16	$48.86	$41.37	170,868
2016-08-04	$46.72	$47.02	$46.58	$46.87	$39.69	152,431
2016-08-03	$46.51	$47.21	$46.51	$47.12	$39.57	75,067
2016-08-02	$46.55	$47.03	$46.51	$46.64	$39.16	86,279
2016-08-01	$47.06	$47.57	$46.75	$46.83	$39.32	146,558
2016-07-29	$47.38	$48.47	$46.68	$47.04	$39.50	175,658
2016-07-28	$46.90	$47.86	$46.67	$47.61	$39.98	120,554
2016-07-27	$46.85	$48.37	$46.75	$47.02	$39.48	114,387
2016-07-26	$46.70	$47.29	$46.53	$46.88	$39.37	115,302
2016-07-25	$47.59	$47.65	$46.66	$46.73	$39.24	125,579
2016-07-22	$48.64	$48.68	$47.27	$47.98	$40.29	177,410
2016-07-21	$49.45	$49.45	$48.54	$48.60	$40.81	82,147
2016-07-20	$49.49	$49.71	$49.20	$49.39	$41.47	67,755
2016-07-19	$49.30	$49.67	$48.98	$49.35	$41.44	111,116
2016-07-18	$49.95	$50.08	$49.38	$49.57	$41.62	75,839
2016-07-15	$50.33	$50.37	$49.26	$49.87	$41.88	181,574
2016-07-14	$49.86	$50.62	$49.72	$49.99	$41.98	129,836
2016-07-13	$49.92	$50.10	$49.31	$49.90	$41.90	102,312
2016-07-12	$49.17	$49.95	$48.74	$49.90	$41.90	148,771
2016-07-11	$48.00	$48.71	$47.78	$48.70	$40.89	72,920
2016-07-08	$47.15	$47.77	$46.90	$47.64	$40.00	162,435
2016-07-07	$46.91	$47.20	$46.33	$46.61	$39.14	187,475
2016-07-06	$46.75	$47.12	$46.35	$46.90	$39.38	193,482
2016-07-05	$47.45	$47.58	$46.88	$46.92	$39.40	114,481
2016-07-01	$48.73	$48.94	$47.92	$48.02	$40.32	144,991
2016-06-30	$48.25	$49.31	$47.42	$49.26	$41.36	156,618
2016-06-29	$48.00	$48.24	$47.05	$48.16	$40.44	156,417
2016-06-28	$47.52	$47.85	$46.64	$47.45	$39.84	176,672
2016-06-27	$48.06	$48.37	$46.47	$46.74	$39.25	314,133
2016-06-24	$47.87	$49.24	$47.87	$48.71	$40.90	353,523
2016-06-23	$49.45	$50.75	$49.18	$50.73	$42.60	124,190
2016-06-22	$48.73	$49.35	$48.73	$48.75	$40.94	77,194
2016-06-21	$48.25	$48.86	$47.97	$48.80	$40.98	88,043
2016-06-20	$48.11	$49.06	$48.10	$48.12	$40.41	77,600
2016-06-17	$47.34	$47.99	$47.20	$47.54	$39.92	279,387
2016-06-16	$47.22	$47.51	$46.76	$47.23	$39.66	84,012
2016-06-15	$47.68	$48.25	$47.20	$47.47	$39.86	85,896
2016-06-14	$47.87	$48.38	$47.27	$47.41	$39.81	112,511
2016-06-13	$48.41	$48.82	$47.77	$48.03	$40.33	94,960
2016-06-10	$48.96	$49.10	$48.53	$48.62	$40.83	145,988
2016-06-09	$49.74	$49.74	$48.90	$49.51	$41.57	77,833
2016-06-08	$49.49	$50.10	$49.49	$49.98	$41.97	102,276
2016-06-07	$49.72	$49.80	$49.34	$49.55	$41.61	94,510
2016-06-06	$48.79	$49.99	$48.79	$49.70	$41.73	172,358
2016-06-03	$48.63	$48.88	$47.91	$48.76	$40.94	141,327
2016-06-02	$48.84	$49.21	$48.39	$49.18	$41.30	98,387
2016-06-01	$48.47	$49.09	$48.01	$49.04	$41.18	134,132
2016-05-31	$48.81	$48.81	$48.29	$48.65	$40.85	104,223
2016-05-27	$47.90	$48.58	$47.64	$48.54	$40.76	85,541
2016-05-26	$48.52	$48.52	$47.71	$47.91	$40.23	71,208
2016-05-25	$48.27	$48.76	$47.62	$48.39	$40.63	98,321
2016-05-24	$47.34	$48.24	$47.34	$48.10	$40.39	109,040
2016-05-23	$46.89	$47.47	$46.21	$47.03	$39.49	91,026
2016-05-20	$46.95	$47.52	$46.40	$46.92	$39.40	134,454
2016-05-19	$47.33	$47.94	$46.12	$46.61	$39.14	191,899
2016-05-18	$45.66	$47.62	$45.66	$47.58	$39.95	116,102
2016-05-17	$46.60	$46.78	$45.69	$45.88	$38.53	195,358
2016-05-16	$45.92	$46.90	$45.62	$46.62	$39.15	153,326
2016-05-13	$46.88	$47.30	$45.65	$45.86	$38.51	172,118
2016-05-12	$46.71	$47.60	$46.35	$46.91	$39.39	170,091
2016-05-11	$46.77	$47.45	$46.57	$46.74	$39.25	105,491
2016-05-10	$46.62	$47.32	$46.29	$47.11	$39.56	89,126
2016-05-09	$46.44	$46.85	$45.68	$46.28	$38.86	141,567
2016-05-06	$46.02	$46.66	$45.70	$46.62	$39.15	136,802
2016-05-05	$46.38	$46.70	$45.67	$46.25	$38.84	158,842
2016-05-04	$46.51	$47.38	$46.01	$46.55	$38.76	185,171
2016-05-03	$47.87	$48.10	$46.70	$46.92	$39.07	189,155
2016-05-02	$48.70	$48.85	$48.27	$48.62	$40.49	191,203
2016-04-29	$49.09	$49.93	$48.48	$48.72	$40.57	189,505
2016-04-28	$50.00	$50.19	$49.00	$49.16	$40.94	183,807
2016-04-27	$50.34	$50.91	$49.79	$50.20	$41.80	176,661
2016-04-26	$50.07	$50.60	$49.94	$50.53	$42.08	345,372
2016-04-25	$51.05	$51.05	$49.62	$50.25	$41.84	240,152
2016-04-22	$50.82	$51.90	$50.82	$51.23	$42.66	220,802
2016-04-21	$51.71	$52.18	$50.59	$51.00	$42.47	205,623
2016-04-20	$51.27	$51.98	$50.90	$51.53	$42.91	132,011
2016-04-19	$51.19	$51.43	$50.33	$51.10	$42.55	111,204
2016-04-18	$50.16	$51.16	$50.16	$50.96	$42.43	70,192
2016-04-15	$50.56	$50.78	$50.13	$50.48	$42.03	111,380
2016-04-14	$49.91	$50.98	$49.91	$50.56	$42.10	127,843
2016-04-13	$48.86	$50.26	$48.86	$50.08	$41.70	210,366
2016-04-12	$47.64	$48.71	$47.23	$48.59	$40.46	95,287
2016-04-11	$47.46	$48.09	$47.26	$47.71	$39.73	123,380
2016-04-08	$46.90	$47.73	$46.78	$47.16	$39.27	129,395
2016-04-07	$47.56	$47.56	$46.29	$46.53	$38.75	113,000
2016-04-06	$47.59	$48.37	$47.18	$47.90	$39.89	95,005
2016-04-05	$48.47	$49.21	$47.53	$47.65	$39.68	140,236
2016-04-04	$48.93	$49.13	$48.22	$48.95	$40.76	96,507
2016-04-01	$48.54	$49.28	$48.10	$49.05	$40.84	107,337
2016-03-31	$49.50	$49.99	$48.71	$48.71	$40.56	133,425
2016-03-30	$49.45	$49.79	$49.21	$49.63	$41.33	77,060
2016-03-29	$48.26	$49.34	$47.91	$49.22	$40.99	144,528
2016-03-28	$48.88	$49.05	$48.35	$48.52	$40.40	108,203
2016-03-24	$48.74	$48.94	$47.96	$48.91	$40.73	99,342
2016-03-23	$49.46	$49.94	$48.95	$49.00	$40.80	121,644
2016-03-22	$49.04	$49.71	$48.51	$49.56	$41.27	141,676
2016-03-21	$49.01	$49.32	$48.33	$49.22	$40.99	126,650
2016-03-18	$49.59	$50.43	$48.69	$48.99	$40.79	587,138
2016-03-17	$47.81	$49.65	$47.37	$49.34	$41.09	350,483
2016-03-16	$47.90	$48.79	$47.14	$47.86	$39.85	174,236
2016-03-15	$48.15	$48.55	$47.85	$48.19	$40.13	121,466
2016-03-14	$48.87	$49.39	$48.22	$48.52	$40.40	146,515
2016-03-11	$49.24	$49.25	$48.62	$48.95	$40.76	245,869
2016-03-10	$48.91	$49.30	$47.95	$48.86	$40.69	193,993
2016-03-09	$48.95	$49.37	$48.53	$48.82	$40.65	159,615
2016-03-08	$48.88	$49.61	$48.27	$48.90	$40.72	149,841
2016-03-07	$48.36	$49.54	$48.26	$49.27	$41.03	252,337
2016-03-04	$48.00	$48.78	$47.45	$48.74	$40.59	227,140
2016-03-03	$47.00	$47.80	$46.53	$47.74	$39.75	223,161
2016-03-02	$46.46	$47.00	$45.53	$46.97	$39.11	151,641
2016-03-01	$45.22	$46.43	$44.82	$46.40	$38.64	239,405
2016-02-29	$46.20	$46.20	$44.95	$44.99	$37.46	132,961
2016-02-26	$45.26	$46.28	$44.94	$46.18	$38.45	176,267
2016-02-25	$44.70	$45.46	$44.44	$45.25	$37.68	124,314
2016-02-24	$43.87	$44.70	$43.06	$44.65	$37.18	107,046
2016-02-23	$45.46	$46.06	$43.46	$44.42	$36.99	165,436
2016-02-22	$45.75	$45.75	$44.81	$45.56	$37.94	175,320
2016-02-19	$44.94	$45.92	$44.39	$45.24	$37.67	328,818
2016-02-18	$45.89	$45.89	$44.01	$45.06	$37.52	353,796
2016-02-17	$46.74	$46.74	$45.57	$45.87	$38.20	414,507
2016-02-16	$46.69	$47.99	$45.38	$47.32	$39.40	459,149
2016-02-12	$45.17	$46.93	$43.82	$46.02	$38.32	331,829
2016-02-11	$43.71	$44.91	$42.98	$44.73	$37.25	278,252
2016-02-10	$44.77	$45.19	$44.41	$44.63	$37.16	266,739
2016-02-09	$43.62	$44.73	$42.85	$44.53	$37.08	274,363
2016-02-08	$42.89	$44.59	$42.75	$44.17	$36.78	385,582
2016-02-05	$43.05	$46.55	$42.25	$43.63	$36.33	417,211
2016-02-04	$42.36	$43.57	$42.07	$43.11	$35.90	319,552
2016-02-03	$42.73	$42.87	$41.70	$42.45	$35.03	223,815
2016-02-02	$43.01	$43.40	$42.06	$42.28	$34.89	175,957
2016-02-01	$43.23	$44.02	$42.75	$43.54	$35.93	147,718
2016-01-29	$42.97	$43.72	$42.27	$43.67	$36.04	395,019
2016-01-28	$42.37	$43.46	$42.37	$42.82	$35.34	142,462
2016-01-27	$41.97	$42.93	$41.76	$41.94	$34.61	269,178
2016-01-26	$40.96	$42.09	$40.67	$41.98	$34.64	530,064
2016-01-25	$41.11	$41.93	$40.55	$40.72	$33.60	347,473
2016-01-22	$41.31	$41.96	$40.55	$41.64	$34.36	264,813
2016-01-21	$41.51	$42.01	$40.55	$41.23	$34.02	295,336
2016-01-20	$41.31	$41.88	$40.52	$41.62	$34.35	216,291
2016-01-19	$42.15	$42.27	$41.43	$42.05	$34.70	314,506
2016-01-15	$41.02	$41.79	$40.55	$41.59	$34.32	265,744
2016-01-14	$42.49	$42.79	$41.67	$42.34	$34.94	183,070
2016-01-13	$43.70	$43.70	$41.94	$42.11	$34.75	211,326
2016-01-12	$44.04	$44.04	$42.97	$43.63	$36.00	194,785
2016-01-11	$43.55	$43.92	$43.15	$43.53	$35.92	142,317
2016-01-08	$44.78	$45.17	$43.43	$43.46	$35.86	243,280
2016-01-07	$44.03	$44.89	$43.88	$44.41	$36.65	417,584
2016-01-06	$44.50	$45.36	$44.50	$44.85	$37.01	172,583
2016-01-05	$45.38	$45.62	$44.83	$45.28	$37.37	178,407
2016-01-04	$45.91	$45.95	$45.11	$45.25	$37.34	277,083
2015-12-31	$47.75	$47.80	$46.70	$46.75	$38.58	173,830
2015-12-30	$48.31	$48.53	$47.89	$47.93	$39.55	186,340
2015-12-29	$47.76	$48.48	$47.76	$48.40	$39.94	148,833
2015-12-28	$47.20	$47.60	$46.62	$47.48	$39.18	132,931
2015-12-24	$46.92	$47.84	$46.92	$47.48	$39.18	71,859
2015-12-23	$46.75	$47.03	$46.47	$46.90	$38.70	101,012
2015-12-22	$46.66	$46.66	$45.59	$46.44	$38.32	146,338
2015-12-21	$45.99	$46.52	$45.64	$46.48	$38.36	157,714
2015-12-18	$46.31	$46.46	$45.10	$45.82	$37.81	1,425,660
2015-12-17	$46.79	$47.07	$46.33	$46.66	$38.51	246,232
2015-12-16	$46.67	$47.04	$45.24	$46.77	$38.60	383,142
2015-12-15	$45.44	$46.61	$44.49	$46.46	$38.34	261,819
2015-12-14	$44.49	$45.37	$43.87	$44.91	$37.06	240,219
2015-12-11	$45.60	$45.74	$44.30	$44.53	$36.75	259,063
2015-12-10	$46.45	$46.94	$46.14	$46.48	$38.36	192,653
2015-12-09	$46.86	$47.16	$46.11	$46.52	$38.39	228,768
2015-12-08	$47.37	$47.86	$46.66	$47.00	$38.79	144,556
2015-12-07	$48.46	$48.68	$47.55	$47.84	$39.48	222,162
2015-12-04	$48.00	$48.90	$47.80	$48.49	$40.02	158,030
2015-12-03	$48.03	$48.46	$47.61	$47.91	$39.54	295,978
2015-12-02	$49.11	$49.52	$47.61	$47.71	$39.37	180,913
2015-12-01	$49.28	$49.50	$48.90	$49.10	$40.52	149,914
2015-11-30	$48.95	$49.24	$48.71	$49.00	$40.44	115,319
2015-11-27	$48.65	$48.89	$48.30	$48.82	$40.29	33,492
2015-11-25	$48.61	$48.83	$48.06	$48.63	$40.13	67,188
2015-11-24	$48.21	$48.58	$47.94	$48.53	$40.05	111,303
2015-11-23	$48.51	$49.12	$48.19	$48.57	$40.08	104,242
2015-11-20	$48.21	$48.55	$47.78	$48.54	$40.06	166,268
2015-11-19	$48.02	$48.53	$47.62	$48.05	$39.65	124,166
2015-11-18	$47.60	$48.24	$47.41	$48.13	$39.72	156,153
2015-11-17	$47.67	$48.48	$47.19	$47.54	$39.23	142,838
2015-11-16	$46.58	$47.63	$46.09	$47.47	$39.17	125,231
2015-11-13	$46.72	$47.87	$46.22	$46.55	$38.41	138,117
2015-11-12	$48.02	$48.02	$47.05	$47.19	$38.94	95,670
2015-11-11	$49.05	$49.23	$48.34	$48.38	$39.92	102,669
2015-11-10	$48.67	$49.28	$48.31	$48.81	$40.28	117,069
2015-11-09	$49.81	$49.81	$48.63	$48.79	$40.26	165,824
2015-11-06	$47.72	$49.89	$47.72	$49.64	$40.96	255,053
2015-11-05	$46.45	$47.71	$46.32	$47.23	$38.98	96,329
2015-11-04	$46.04	$46.69	$45.93	$46.41	$38.30	108,452
2015-11-03	$45.38	$46.51	$45.11	$46.32	$38.22	147,080
2015-11-02	$44.20	$45.55	$44.15	$45.53	$37.57	129,613
2015-10-30	$45.57	$45.70	$43.95	$44.21	$36.48	116,016
2015-10-29	$45.80	$46.68	$45.56	$45.67	$37.69	96,130
2015-10-28	$44.43	$46.26	$44.43	$46.25	$37.84	120,310
2015-10-27	$44.56	$44.90	$44.13	$44.43	$36.35	92,309
2015-10-26	$44.93	$45.97	$44.42	$44.86	$36.71	102,273
2015-10-23	$44.63	$45.19	$43.69	$45.02	$36.84	170,706
2015-10-22	$43.23	$44.44	$43.00	$44.19	$36.16	209,547
2015-10-21	$43.82	$44.37	$43.00	$43.06	$35.23	165,870
2015-10-20	$43.41	$44.02	$43.19	$43.75	$35.80	140,877
2015-10-19	$43.25	$43.78	$43.25	$43.47	$35.57	127,129
2015-10-16	$43.42	$43.79	$42.94	$43.42	$35.53	100,963
2015-10-15	$43.30	$43.78	$42.86	$43.21	$35.36	170,959
2015-10-14	$43.92	$43.99	$42.23	$42.96	$35.15	302,277
2015-10-13	$45.05	$45.23	$43.91	$44.23	$36.19	151,892
2015-10-12	$45.16	$45.56	$44.72	$45.21	$36.99	94,943
2015-10-09	$45.84	$45.91	$41.99	$45.12	$36.92	178,751
2015-10-08	$45.32	$45.97	$45.02	$45.90	$37.56	125,225
2015-10-07	$44.72	$45.47	$44.65	$45.47	$37.21	126,797
2015-10-06	$44.62	$44.65	$44.13	$44.45	$36.37	100,613
2015-10-05	$44.15	$44.83	$43.80	$44.61	$36.50	91,016
2015-10-02	$43.55	$43.81	$42.15	$43.77	$35.81	191,839
2015-10-01	$44.41	$44.91	$43.53	$44.25	$36.21	203,972
2015-09-30	$44.31	$44.78	$43.88	$44.44	$36.36	152,480
2015-09-29	$44.34	$44.43	$43.71	$43.87	$35.90	137,816
2015-09-28	$44.54	$45.01	$44.08	$44.19	$36.16	137,688
2015-09-25	$45.00	$45.44	$44.68	$44.81	$36.67	94,791
2015-09-24	$43.57	$44.61	$43.56	$44.56	$36.46	83,435
2015-09-23	$43.67	$44.28	$43.37	$44.04	$36.04	240,420
2015-09-22	$43.51	$43.84	$43.35	$43.57	$35.65	98,099
2015-09-21	$43.33	$44.12	$43.33	$43.94	$35.95	77,954
2015-09-18	$43.36	$45.08	$42.97	$43.00	$35.18	294,993
2015-09-17	$44.84	$45.42	$43.37	$44.14	$36.12	192,870
2015-09-16	$45.04	$45.16	$44.48	$44.90	$36.74	73,028
2015-09-15	$44.47	$45.12	$44.29	$44.93	$36.76	97,231
2015-09-14	$44.48	$44.63	$44.13	$44.29	$36.24	118,381
2015-09-11	$44.52	$44.55	$44.08	$44.44	$36.36	91,843
2015-09-10	$44.89	$45.26	$44.69	$44.86	$36.71	87,426
2015-09-09	$45.17	$45.57	$44.82	$44.92	$36.76	236,907
2015-09-08	$44.70	$45.41	$44.29	$45.02	$36.84	181,684
2015-09-04	$43.60	$44.17	$43.27	$44.16	$36.13	135,749
2015-09-03	$43.61	$44.62	$43.50	$44.12	$36.10	207,203
2015-09-02	$44.07	$44.07	$43.20	$43.67	$35.73	190,926
2015-09-01	$44.39	$44.66	$43.35	$43.59	$35.67	171,455

Westamerica Bancorporation (WABC) News Headlines

Recent Westamerica Bancorporation (WABC) News

Similar Companies to Westamerica Bancorporation (WABC) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Westamerica Bancorporation (WABC) Exchange: NASDAQ