Western Alliance Bancorp (WAL) Stock

Data as of April 19, 2024

$56.67 ($-0.78) -1.36%

Western Alliance Bancorp - Daily Information

Click for more stock information on Western Alliance Bancorp.

Daily Information	Data
Date	April 19, 2024
Open	$56.56
Previous Close	$56.67
High	$57.51
Low	$56.19
Adjusted Open	$56.56
Previous Adjusted Close	$56.67
Adjusted High	$57.51
Adjusted Low	$56.19

About Western Alliance Bancorp (WAL)

Western Alliance Bancorp is a provider of banking and financial services. The company was founded in 1995 and is headquartered in Phoenix, Arizona. With over 500 offices across seven states, Western Alliance Bancorp currently serves 2.5 million customers and boasts over 2 billion dollars in assets. In addition, the company operates a network of 1,800 ATMs. Since its inception, Western Alliance Bancorp has grown into a full-service, consumer and commercial financial institution that offers a variety of products and services, including consumer and commercial banking, trust services, mortgage and leasing services, economic development financing, investments, and risk management services.

Invest in Western Alliance Bancorp (WAL)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Western Alliance Bancorp (WAL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$56.56	$57.51	$56.19	$56.67	$56.67	884,847
2024-04-11	$57.34	$58.12	$56.81	$57.45	$57.45	876,039
2024-04-10	$59.38	$59.47	$57.01	$57.32	$57.32	1,312,046
2024-04-09	$61.40	$61.78	$60.15	$60.87	$60.87	1,028,608
2024-04-08	$59.60	$61.51	$59.57	$61.31	$61.31	917,805
2024-04-05	$59.54	$60.47	$59.42	$59.74	$59.74	711,189
2024-04-04	$62.28	$62.57	$59.89	$60.19	$60.19	921,655
2024-04-03	$60.89	$61.62	$60.43	$60.80	$60.80	585,177
2024-04-02	$61.71	$61.71	$60.73	$61.20	$61.20	961,277
2024-04-01	$64.12	$64.20	$62.09	$62.46	$62.46	988,944
2024-03-28	$64.10	$64.65	$63.52	$64.19	$64.19	1,016,138
2024-03-27	$61.86	$64.23	$61.83	$64.22	$64.22	778,202
2024-03-26	$62.45	$62.45	$61.26	$61.49	$61.49	2,098,091
2024-03-25	$62.03	$63.20	$61.70	$61.80	$61.80	759,418
2024-03-22	$63.64	$63.88	$61.78	$62.09	$62.09	743,324
2024-03-21	$62.50	$64.21	$62.28	$63.52	$63.52	2,042,323
2024-03-20	$57.97	$62.25	$57.64	$61.65	$61.65	1,438,085
2024-03-19	$57.01	$58.72	$57.01	$58.33	$58.33	754,617
2024-03-18	$57.86	$58.32	$56.84	$57.83	$57.83	849,071
2024-03-15	$57.07	$58.01	$56.78	$57.98	$57.98	2,504,240
2024-03-14	$58.21	$58.40	$56.63	$57.05	$57.05	1,223,478
2024-03-13	$59.07	$60.21	$58.50	$58.89	$58.89	726,400
2024-03-12	$59.25	$59.57	$57.70	$58.68	$58.68	984,977
2024-03-11	$59.28	$60.01	$58.61	$59.01	$59.01	1,193,034
2024-03-08	$61.82	$62.87	$60.20	$60.31	$60.31	1,036,116
2024-03-07	$62.00	$63.49	$59.44	$60.00	$60.00	1,664,268
2024-03-06	$59.47	$61.70	$56.79	$60.28	$60.28	2,881,979
2024-03-05	$54.64	$60.11	$54.63	$59.26	$59.26	2,022,053
2024-03-04	$56.95	$57.51	$54.55	$55.26	$55.26	1,988,185
2024-03-01	$57.04	$57.45	$55.30	$56.40	$56.40	2,433,814
2024-02-29	$58.75	$59.77	$57.34	$57.73	$57.73	2,032,548
2024-02-28	$58.23	$58.81	$57.10	$57.20	$57.20	964,410
2024-02-27	$58.84	$60.00	$58.28	$58.77	$58.77	941,678
2024-02-26	$58.50	$59.39	$57.22	$57.80	$57.80	977,253
2024-02-23	$58.86	$59.02	$57.92	$58.73	$58.73	1,033,256
2024-02-22	$59.00	$60.44	$58.50	$58.94	$58.94	1,013,774
2024-02-21	$59.34	$59.88	$58.07	$58.41	$58.41	1,466,845
2024-02-20	$60.20	$60.95	$59.81	$60.12	$60.12	826,914
2024-02-16	$61.37	$62.30	$60.79	$60.85	$60.85	1,214,042
2024-02-15	$60.50	$63.61	$60.42	$62.48	$62.48	1,512,649
2024-02-14	$60.29	$61.09	$58.76	$60.16	$59.81	1,226,909
2024-02-13	$59.98	$60.96	$58.15	$59.15	$58.80	2,949,700
2024-02-12	$61.57	$64.18	$61.55	$62.77	$62.40	1,353,821
2024-02-09	$58.97	$61.63	$58.27	$61.57	$61.21	1,594,233
2024-02-08	$57.43	$59.50	$57.22	$58.93	$58.58	1,178,966
2024-02-07	$58.37	$58.67	$55.03	$57.81	$57.47	2,282,725
2024-02-06	$58.85	$59.80	$56.77	$57.94	$57.60	2,683,839
2024-02-05	$59.74	$59.81	$58.35	$59.04	$58.69	1,381,115
2024-02-02	$57.34	$60.70	$57.05	$60.21	$59.86	2,310,131
2024-02-01	$64.62	$65.05	$55.40	$59.12	$58.77	7,026,776
2024-01-31	$63.49	$67.20	$62.81	$63.96	$63.58	2,805,193
2024-01-30	$69.28	$70.04	$68.19	$68.35	$67.95	1,400,153
2024-01-29	$67.90	$70.23	$67.48	$70.11	$69.70	1,678,649
2024-01-26	$65.70	$68.55	$65.15	$67.34	$67.34	2,939,372
2024-01-25	$67.28	$67.30	$64.41	$65.71	$65.71	2,398,991
2024-01-24	$66.63	$67.39	$65.20	$66.39	$66.39	1,385,428
2024-01-23	$66.16	$66.60	$64.89	$65.62	$65.62	856,376
2024-01-22	$65.59	$66.66	$64.72	$66.08	$66.08	1,269,138
2024-01-19	$62.03	$65.01	$61.53	$65.00	$65.00	1,165,623
2024-01-18	$62.95	$63.31	$61.30	$62.30	$62.30	945,742
2024-01-17	$60.93	$62.40	$60.54	$62.24	$62.24	1,602,961
2024-01-16	$60.97	$63.02	$60.65	$62.35	$62.35	1,405,609
2024-01-12	$63.82	$64.51	$61.53	$62.19	$62.19	1,229,881
2024-01-11	$63.49	$64.13	$61.69	$63.89	$63.89	1,072,272
2024-01-10	$64.10	$64.60	$63.03	$64.53	$64.53	864,612
2024-01-09	$63.20	$64.23	$62.82	$63.94	$63.94	742,193
2024-01-08	$63.13	$64.80	$62.04	$64.66	$64.66	1,294,400
2024-01-05	$62.30	$64.36	$61.76	$63.29	$63.29	1,031,458
2024-01-04	$61.95	$63.30	$61.78	$62.36	$62.36	951,431
2024-01-03	$64.55	$64.58	$61.67	$62.28	$62.28	1,610,379
2024-01-02	$65.10	$66.45	$64.31	$64.68	$64.68	1,245,644
2023-12-29	$67.23	$67.32	$65.72	$65.79	$65.79	973,741
2023-12-28	$66.86	$67.55	$66.38	$67.20	$67.20	855,119
2023-12-27	$67.40	$67.60	$66.42	$67.09	$67.09	835,131
2023-12-26	$65.70	$67.60	$65.38	$67.09	$67.09	1,410,537
2023-12-22	$65.61	$66.25	$65.15	$65.58	$65.58	766,141
2023-12-21	$64.64	$65.27	$63.66	$64.96	$64.96	795,850
2023-12-20	$65.01	$66.03	$63.37	$63.41	$63.41	1,201,953
2023-12-19	$63.80	$66.52	$63.44	$65.75	$65.75	1,335,998
2023-12-18	$64.73	$64.73	$62.86	$63.58	$63.58	1,212,896
2023-12-15	$65.88	$66.15	$63.11	$63.73	$63.73	3,608,161
2023-12-14	$63.00	$67.04	$62.67	$66.30	$66.30	4,002,647
2023-12-13	$55.97	$60.72	$55.41	$60.63	$60.63	2,319,561
2023-12-12	$56.35	$56.65	$55.54	$55.80	$55.80	1,207,616
2023-12-11	$56.13	$57.27	$55.85	$56.58	$56.58	843,722
2023-12-08	$54.80	$57.25	$54.20	$56.58	$56.58	1,675,856
2023-12-07	$54.00	$55.19	$53.78	$54.84	$54.84	1,140,313
2023-12-06	$54.13	$55.55	$53.57	$53.74	$53.74	1,551,692
2023-12-05	$54.21	$54.29	$53.22	$53.71	$53.71	948,074
2023-12-04	$53.76	$55.16	$53.57	$55.15	$55.15	1,488,829
2023-12-01	$51.22	$54.93	$50.63	$54.86	$54.86	2,381,795
2023-11-30	$51.64	$52.00	$50.56	$51.22	$51.22	1,368,097
2023-11-29	$49.19	$52.16	$49.11	$51.39	$51.39	2,322,326
2023-11-28	$48.46	$48.73	$47.60	$48.51	$48.51	606,102
2023-11-27	$48.30	$49.05	$48.02	$48.56	$48.56	767,428
2023-11-24	$48.60	$49.12	$48.27	$49.05	$49.05	265,148
2023-11-22	$49.18	$49.46	$48.22	$48.78	$48.78	500,989
2023-11-21	$48.86	$49.09	$48.02	$48.29	$48.29	880,968
2023-11-20	$49.05	$49.51	$48.51	$49.50	$49.50	869,104
2023-11-17	$48.84	$49.65	$48.39	$49.33	$49.33	1,439,992
2023-11-16	$48.54	$49.10	$47.54	$48.05	$48.05	1,137,672
2023-11-15	$48.25	$49.75	$47.82	$49.14	$48.76	1,370,372
2023-11-14	$46.96	$49.23	$46.52	$48.09	$47.72	2,564,291
2023-11-13	$43.52	$44.12	$43.20	$43.48	$43.48	685,474
2023-11-10	$44.36	$44.54	$43.27	$44.23	$44.23	815,615
2023-11-09	$45.86	$45.90	$43.61	$43.92	$43.92	1,586,750
2023-11-08	$46.74	$46.93	$45.67	$45.83	$45.83	843,317
2023-11-07	$46.72	$47.72	$46.43	$46.83	$46.83	960,811
2023-11-06	$48.50	$49.00	$46.27	$46.96	$46.96	1,474,413
2023-11-03	$47.50	$49.65	$47.43	$48.27	$48.27	3,198,009
2023-11-02	$43.20	$45.90	$43.20	$45.87	$45.87	2,395,256
2023-11-01	$41.00	$42.40	$40.15	$42.39	$42.39	1,767,548
2023-10-31	$40.60	$41.59	$40.24	$41.10	$41.10	978,570
2023-10-30	$40.70	$41.15	$39.03	$40.72	$40.72	1,229,707
2023-10-27	$41.42	$41.86	$39.61	$40.10	$40.10	1,422,045
2023-10-26	$40.68	$42.36	$40.26	$41.49	$41.49	1,743,041
2023-10-25	$40.69	$41.19	$38.81	$40.63	$40.63	2,525,524
2023-10-24	$41.80	$42.94	$40.00	$41.14	$41.14	2,440,981
2023-10-23	$42.43	$43.99	$41.61	$41.72	$41.72	2,700,433
2023-10-20	$46.54	$47.00	$41.55	$42.22	$42.22	4,720,473
2023-10-19	$47.01	$48.17	$45.93	$46.08	$46.08	2,352,850
2023-10-18	$46.65	$48.06	$46.26	$46.87	$46.87	1,500,925
2023-10-17	$45.73	$48.41	$45.73	$47.49	$47.49	1,642,840
2023-10-16	$44.85	$46.35	$44.52	$46.26	$46.26	1,494,958
2023-10-13	$46.00	$46.19	$43.90	$44.21	$44.21	1,555,155
2023-10-12	$45.63	$45.68	$44.42	$45.47	$45.47	1,087,161
2023-10-11	$46.42	$47.20	$44.92	$45.50	$45.50	1,535,698
2023-10-10	$45.00	$46.51	$44.74	$46.17	$46.17	1,697,602
2023-10-09	$42.79	$44.56	$42.74	$44.16	$44.16	1,478,444
2023-10-06	$42.93	$44.76	$42.46	$43.60	$43.60	1,154,996
2023-10-05	$42.43	$44.03	$42.43	$43.67	$43.67	2,012,641
2023-10-04	$42.87	$43.27	$41.14	$43.10	$43.10	2,036,884
2023-10-03	$43.92	$44.10	$41.31	$41.90	$41.90	2,992,702
2023-10-02	$45.73	$46.06	$44.11	$44.53	$44.53	1,958,785
2023-09-29	$45.33	$47.00	$45.03	$45.97	$45.97	1,936,050
2023-09-28	$44.07	$45.26	$43.80	$44.89	$44.89	1,739,203
2023-09-27	$45.12	$45.16	$43.36	$44.10	$44.10	1,973,131
2023-09-26	$45.28	$46.30	$44.73	$44.79	$44.79	1,780,465
2023-09-25	$45.04	$46.36	$44.72	$46.14	$46.14	1,041,328
2023-09-22	$45.78	$46.07	$44.34	$45.28	$45.28	1,631,180
2023-09-21	$45.84	$46.73	$44.51	$45.71	$45.71	1,929,127
2023-09-20	$48.05	$48.66	$46.39	$46.44	$46.44	1,432,680
2023-09-19	$47.59	$48.12	$46.67	$47.78	$47.78	1,090,210
2023-09-18	$48.03	$48.21	$47.37	$47.59	$47.59	1,526,735
2023-09-15	$48.19	$49.08	$47.85	$48.62	$48.62	2,535,254
2023-09-14	$48.79	$49.58	$48.26	$49.13	$49.13	2,052,615
2023-09-13	$49.25	$49.30	$47.34	$47.96	$47.96	1,494,235
2023-09-12	$47.97	$49.35	$47.67	$49.14	$49.14	1,291,091
2023-09-11	$48.64	$49.42	$47.93	$48.02	$48.02	669,055
2023-09-08	$47.16	$48.26	$46.39	$48.22	$48.22	775,694
2023-09-07	$47.31	$48.25	$46.60	$47.07	$47.07	1,219,625
2023-09-06	$49.71	$50.06	$47.21	$47.84	$47.84	1,467,827
2023-09-05	$50.53	$51.36	$50.07	$50.21	$50.21	1,031,799
2023-09-01	$50.78	$51.40	$50.29	$51.12	$51.12	949,838
2023-08-31	$50.38	$50.83	$49.74	$50.01	$50.01	1,370,802
2023-08-30	$50.33	$50.75	$49.77	$50.29	$50.29	1,327,447
2023-08-29	$49.94	$50.88	$49.09	$50.38	$50.38	1,332,702
2023-08-28	$49.52	$50.73	$49.28	$49.80	$49.80	917,357
2023-08-25	$49.95	$50.12	$47.61	$49.13	$49.13	1,049,492
2023-08-24	$48.88	$50.14	$48.38	$49.22	$49.22	1,092,132
2023-08-23	$47.04	$49.27	$46.15	$48.86	$48.86	1,434,448
2023-08-22	$48.25	$48.63	$46.19	$47.07	$47.07	1,701,574
2023-08-21	$48.38	$49.31	$47.44	$48.35	$48.35	1,803,084
2023-08-18	$46.98	$48.36	$46.53	$48.30	$48.30	1,559,372
2023-08-17	$48.21	$48.30	$47.18	$47.74	$47.74	1,634,293
2023-08-16	$48.55	$48.85	$47.84	$47.93	$47.93	2,276,285
2023-08-15	$49.52	$49.80	$47.62	$48.90	$48.90	2,884,795
2023-08-14	$51.46	$51.46	$50.30	$51.00	$51.00	1,483,874
2023-08-11	$51.09	$52.41	$51.09	$52.10	$52.10	1,364,662
2023-08-10	$51.42	$52.05	$50.19	$51.60	$51.60	1,360,142
2023-08-09	$52.24	$52.24	$50.70	$51.10	$50.75	1,256,503
2023-08-08	$51.00	$52.73	$50.29	$52.36	$52.00	1,961,682
2023-08-07	$52.97	$53.24	$51.87	$52.99	$52.62	1,104,280
2023-08-04	$51.41	$53.87	$51.40	$52.75	$52.75	1,559,834
2023-08-03	$49.46	$52.38	$49.26	$52.12	$52.12	1,778,936
2023-08-02	$49.71	$50.75	$48.95	$50.35	$50.35	2,062,611
2023-08-01	$51.50	$51.55	$49.93	$50.79	$50.79	1,840,113
2023-07-31	$52.90	$53.00	$51.30	$51.95	$51.95	2,040,387
2023-07-28	$52.46	$52.68	$51.61	$52.60	$52.60	1,206,439
2023-07-27	$53.28	$53.66	$51.34	$51.62	$51.62	2,708,413
2023-07-26	$51.90	$52.95	$51.04	$52.71	$52.71	5,165,308
2023-07-25	$50.06	$50.95	$46.54	$47.19	$47.19	6,175,291
2023-07-24	$48.21	$50.49	$48.11	$49.86	$49.86	2,068,479
2023-07-21	$49.11	$49.59	$47.81	$48.34	$48.34	2,649,267
2023-07-20	$47.86	$49.15	$46.45	$48.50	$48.50	5,299,865
2023-07-19	$41.75	$46.83	$41.26	$46.42	$46.42	8,248,122
2023-07-18	$40.25	$43.68	$40.10	$43.07	$43.07	7,328,552
2023-07-17	$39.24	$39.85	$38.85	$39.83	$39.83	1,766,873
2023-07-14	$41.40	$41.50	$38.77	$38.89	$38.89	3,247,494
2023-07-13	$39.55	$40.95	$39.20	$40.74	$40.74	2,465,079
2023-07-12	$39.30	$40.43	$39.08	$39.28	$39.28	2,421,885
2023-07-11	$38.42	$38.65	$37.50	$38.19	$38.19	1,675,107
2023-07-10	$37.51	$38.59	$37.25	$38.22	$38.22	1,562,788
2023-07-07	$36.35	$38.61	$36.35	$37.62	$37.62	3,462,184
2023-07-06	$36.08	$36.60	$35.67	$36.37	$36.37	2,044,216
2023-07-05	$37.00	$37.99	$36.55	$37.18	$37.18	1,367,862
2023-07-03	$36.95	$37.88	$36.79	$37.49	$37.49	1,576,690
2023-06-30	$37.60	$37.79	$36.11	$36.47	$36.47	1,958,754
2023-06-29	$37.75	$38.19	$36.79	$36.98	$36.98	1,753,014
2023-06-28	$36.53	$37.44	$35.86	$36.82	$36.82	1,363,022
2023-06-27	$35.83	$37.04	$35.15	$36.74	$36.74	1,583,668
2023-06-26	$35.48	$37.20	$35.48	$35.81	$35.81	1,934,228
2023-06-23	$34.65	$36.10	$34.46	$35.06	$35.06	3,341,766
2023-06-22	$36.47	$36.50	$34.45	$35.41	$35.41	3,172,788
2023-06-21	$37.18	$37.37	$36.46	$36.60	$36.60	2,117,633
2023-06-20	$37.27	$37.92	$36.82	$37.09	$37.09	2,072,705
2023-06-16	$39.25	$39.25	$37.19	$37.42	$37.42	4,770,328
2023-06-15	$38.40	$39.56	$38.06	$38.85	$38.85	4,381,520
2023-06-14	$41.13	$41.88	$38.27	$38.50	$38.50	4,684,496
2023-06-13	$39.16	$40.88	$37.52	$40.88	$40.88	3,603,244
2023-06-12	$39.00	$40.61	$38.17	$38.93	$38.93	3,240,914
2023-06-09	$40.63	$40.75	$38.82	$39.01	$39.01	2,217,190
2023-06-08	$40.24	$41.12	$39.31	$40.77	$40.77	2,511,951
2023-06-07	$40.21	$41.44	$39.31	$40.53	$40.53	4,477,836
2023-06-06	$37.11	$40.53	$36.95	$39.52	$39.52	5,289,239
2023-06-05	$38.70	$38.70	$36.61	$37.25	$37.25	2,310,100
2023-06-02	$35.72	$38.18	$35.40	$37.95	$37.95	5,185,194
2023-06-01	$34.39	$35.40	$33.49	$34.25	$34.25	2,745,928
2023-05-31	$34.79	$34.87	$33.20	$33.90	$33.90	2,255,437
2023-05-30	$36.00	$36.17	$33.95	$35.13	$35.13	3,207,456
2023-05-26	$35.69	$36.36	$35.16	$35.52	$35.52	3,663,289
2023-05-25	$36.10	$36.65	$34.44	$35.43	$35.43	2,760,613
2023-05-24	$36.67	$37.27	$35.28	$36.35	$36.35	3,323,068
2023-05-23	$38.26	$39.28	$37.10	$37.39	$37.39	5,066,697
2023-05-22	$35.15	$37.94	$34.29	$37.86	$37.86	5,792,634
2023-05-19	$35.24	$35.83	$32.70	$34.32	$34.32	7,153,451
2023-05-18	$35.00	$36.46	$33.74	$35.18	$35.18	6,666,423
2023-05-17	$35.50	$36.44	$34.36	$34.81	$34.81	13,218,839
2023-05-16	$32.00	$32.59	$30.81	$31.59	$31.59	7,120,534
2023-05-15	$27.54	$31.77	$27.43	$30.76	$30.76	9,018,707
2023-05-12	$27.32	$27.75	$26.60	$27.47	$27.47	4,589,986
2023-05-11	$26.03	$29.64	$25.62	$26.91	$26.91	12,560,555
2023-05-10	$28.45	$28.55	$26.50	$27.48	$27.12	5,044,747
2023-05-09	$26.35	$28.61	$25.21	$26.95	$26.59	9,751,415
2023-05-08	$30.56	$31.00	$26.51	$27.32	$26.96	19,265,991
2023-05-05	$23.36	$28.99	$22.55	$27.16	$26.80	42,865,646
2023-05-04	$25.98	$26.74	$11.35	$18.20	$17.96	60,473,467
2023-05-03	$31.00	$33.30	$29.46	$29.57	$29.18	15,250,290
2023-05-02	$36.18	$36.18	$26.54	$30.93	$30.52	25,889,538
2023-05-01	$37.55	$38.48	$36.12	$36.44	$35.96	3,464,792
2023-04-28	$37.69	$38.64	$36.96	$37.12	$37.12	3,504,951
2023-04-27	$38.05	$38.78	$37.37	$37.96	$37.96	2,422,740
2023-04-26	$38.58	$39.09	$36.71	$37.73	$37.73	5,248,916
2023-04-25	$38.82	$38.95	$36.35	$37.75	$37.75	6,785,172
2023-04-24	$39.97	$40.92	$39.16	$39.98	$39.98	3,642,023
2023-04-21	$39.23	$41.41	$39.05	$40.59	$40.59	4,957,970
2023-04-20	$39.60	$41.51	$38.40	$39.55	$39.55	5,840,094
2023-04-19	$39.17	$40.78	$36.62	$40.35	$40.35	17,805,976
2023-04-18	$32.91	$33.10	$32.05	$32.51	$32.51	4,944,299
2023-04-17	$31.30	$33.07	$30.65	$32.82	$32.82	2,659,448
2023-04-14	$33.26	$33.30	$31.31	$31.66	$31.66	2,877,957
2023-04-13	$31.69	$32.27	$30.81	$32.15	$32.15	2,352,801
2023-04-12	$32.45	$32.85	$30.81	$31.57	$31.57	2,787,319
2023-04-11	$30.58	$32.18	$30.51	$31.84	$31.84	3,308,242
2023-04-10	$30.23	$31.61	$29.82	$30.66	$30.66	4,108,967
2023-04-06	$30.40	$31.45	$29.64	$30.78	$30.78	7,654,496
2023-04-05	$30.48	$31.31	$27.02	$29.37	$29.37	24,683,139
2023-04-04	$34.91	$34.94	$32.13	$33.52	$33.52	4,504,740
2023-04-03	$35.49	$35.99	$34.06	$34.83	$34.83	3,273,936
2023-03-31	$36.30	$36.55	$35.14	$35.54	$35.54	4,555,749
2023-03-30	$36.90	$37.76	$35.07	$35.91	$35.91	4,986,336
2023-03-29	$34.50	$36.74	$34.00	$36.07	$36.07	6,716,659
2023-03-28	$34.20	$34.83	$32.70	$33.83	$33.83	6,732,752
2023-03-27	$35.03	$36.30	$33.88	$34.05	$34.05	8,970,281
2023-03-24	$30.21	$33.42	$29.27	$33.05	$33.05	10,422,452
2023-03-23	$33.89	$34.90	$30.46	$31.25	$31.25	9,354,492
2023-03-22	$33.33	$36.88	$31.75	$31.91	$31.91	13,243,109
2023-03-21	$32.06	$36.05	$31.61	$33.58	$33.58	18,719,037
2023-03-20	$34.20	$34.35	$28.52	$29.21	$29.21	19,740,481
2023-03-17	$34.68	$35.38	$30.00	$31.32	$31.32	24,311,923
2023-03-16	$29.99	$42.53	$27.05	$36.91	$36.91	39,112,298
2023-03-15	$27.77	$35.48	$26.33	$32.35	$32.35	32,590,152
2023-03-14	$38.66	$39.96	$22.50	$29.87	$29.87	51,458,046
2023-03-13	$12.89	$30.78	$7.46	$26.12	$26.12	60,550,152
2023-03-10	$54.70	$55.96	$30.05	$49.34	$49.34	24,666,463
2023-03-09	$70.18	$70.23	$61.37	$62.36	$62.36	4,589,834
2023-03-08	$71.99	$72.33	$70.81	$71.56	$71.56	353,634
2023-03-07	$74.76	$75.20	$71.80	$71.89	$71.89	503,287
2023-03-06	$75.71	$76.90	$74.94	$75.39	$75.39	544,638
2023-03-03	$74.83	$76.08	$73.93	$75.64	$75.64	653,723
2023-03-02	$73.90	$74.30	$73.08	$74.03	$74.03	860,840
2023-03-01	$73.45	$75.20	$73.01	$75.16	$75.16	728,636
2023-02-28	$74.74	$75.62	$74.19	$74.24	$74.24	1,144,149
2023-02-27	$74.86	$75.04	$73.66	$74.31	$74.31	827,990
2023-02-24	$72.49	$73.92	$71.80	$73.82	$73.82	622,506
2023-02-23	$73.55	$73.91	$72.00	$73.49	$73.49	434,154
2023-02-22	$72.07	$72.94	$71.40	$72.27	$72.27	625,917
2023-02-21	$73.16	$73.88	$71.91	$72.36	$72.36	471,380
2023-02-17	$73.76	$74.83	$73.15	$74.54	$74.54	919,716
2023-02-16	$74.15	$75.28	$72.79	$73.92	$73.92	893,274
2023-02-15	$74.94	$76.25	$74.82	$75.62	$75.25	394,952
2023-02-14	$74.89	$76.37	$74.27	$75.49	$75.12	408,527
2023-02-13	$74.66	$75.61	$73.72	$75.52	$75.15	634,934
2023-02-10	$75.29	$75.95	$74.79	$74.82	$74.46	773,939
2023-02-09	$77.85	$78.12	$75.82	$75.96	$75.59	609,491
2023-02-08	$77.52	$78.37	$77.00	$77.32	$77.32	591,961
2023-02-07	$76.25	$78.70	$75.58	$78.46	$78.46	970,955
2023-02-06	$77.16	$77.90	$75.36	$76.74	$76.74	1,799,287
2023-02-03	$78.89	$80.30	$77.88	$78.33	$78.33	1,452,769
2023-02-02	$78.02	$81.17	$77.71	$80.60	$80.60	1,723,163
2023-02-01	$74.85	$77.75	$74.25	$76.79	$76.79	1,334,564
2023-01-31	$71.35	$75.54	$70.70	$75.37	$75.37	1,351,105
2023-01-30	$73.03	$74.11	$71.17	$71.46	$71.46	1,387,784
2023-01-27	$71.78	$75.02	$71.78	$74.36	$74.36	1,630,682
2023-01-26	$71.54	$72.70	$69.55	$71.93	$71.93	1,158,906
2023-01-25	$65.74	$71.42	$65.32	$70.59	$70.59	2,461,966
2023-01-24	$61.31	$68.72	$61.31	$67.30	$67.30	1,201,300
2023-01-23	$66.68	$68.10	$66.16	$67.79	$67.79	953,933
2023-01-20	$63.20	$66.49	$62.98	$66.26	$66.26	738,595
2023-01-19	$62.21	$62.86	$61.01	$62.72	$62.72	629,669
2023-01-18	$64.27	$65.66	$63.02	$63.14	$63.14	1,033,047
2023-01-17	$64.36	$64.79	$63.16	$64.58	$64.58	655,558
2023-01-13	$63.78	$65.12	$62.49	$64.60	$64.60	705,230
2023-01-12	$65.95	$66.08	$64.51	$64.99	$64.99	748,413
2023-01-11	$64.90	$65.94	$64.78	$65.24	$65.24	508,624
2023-01-10	$63.03	$64.72	$62.62	$64.59	$64.59	881,855
2023-01-09	$62.57	$64.04	$62.20	$63.12	$63.12	1,085,417
2023-01-06	$59.97	$62.37	$59.35	$62.04	$62.04	499,625
2023-01-05	$60.06	$60.74	$58.43	$59.41	$59.41	921,772
2023-01-04	$59.41	$61.77	$59.41	$60.68	$60.68	671,906
2023-01-03	$59.87	$60.52	$58.35	$58.52	$58.52	774,881
2022-12-30	$58.55	$59.73	$58.34	$59.56	$59.56	466,324
2022-12-29	$57.09	$59.70	$56.96	$59.55	$59.55	555,189
2022-12-28	$57.69	$57.97	$56.58	$56.68	$56.68	540,539
2022-12-27	$57.95	$58.55	$57.25	$57.52	$57.52	1,119,882
2022-12-23	$57.80	$58.21	$57.03	$58.12	$58.12	801,067
2022-12-22	$57.66	$57.93	$55.93	$57.80	$57.80	1,281,192
2022-12-21	$57.77	$58.58	$57.77	$58.27	$58.27	1,187,040
2022-12-20	$56.59	$57.82	$56.48	$57.00	$57.00	1,312,416
2022-12-19	$56.66	$57.21	$55.81	$56.48	$56.48	1,380,004
2022-12-16	$56.47	$57.76	$56.15	$56.60	$56.60	1,266,088
2022-12-15	$58.58	$58.88	$56.74	$57.16	$57.16	1,479,596
2022-12-14	$61.37	$61.92	$59.59	$59.77	$59.77	835,684
2022-12-13	$64.00	$64.79	$60.60	$61.57	$61.57	1,190,232
2022-12-12	$60.76	$62.53	$59.73	$62.07	$62.07	746,253
2022-12-09	$60.72	$61.74	$60.31	$60.76	$60.76	924,296
2022-12-08	$60.29	$61.08	$59.15	$61.02	$61.02	858,950
2022-12-07	$60.41	$61.37	$58.97	$60.12	$60.12	679,744
2022-12-06	$62.11	$63.13	$60.61	$60.94	$60.94	1,061,030
2022-12-05	$65.09	$65.55	$61.08	$62.25	$62.25	1,103,434
2022-12-02	$66.46	$67.04	$65.37	$65.64	$65.64	904,459
2022-12-01	$68.57	$69.68	$66.66	$67.26	$67.26	711,313
2022-11-30	$66.87	$68.60	$64.73	$68.54	$68.54	1,020,769
2022-11-29	$66.43	$67.34	$66.36	$66.81	$66.81	398,793
2022-11-28	$68.94	$69.30	$66.29	$66.42	$66.42	591,438
2022-11-25	$69.31	$70.35	$68.71	$70.08	$70.08	129,321
2022-11-23	$68.23	$69.72	$67.77	$69.29	$69.29	338,843
2022-11-22	$68.12	$68.30	$66.95	$68.26	$68.26	561,422
2022-11-21	$67.90	$68.05	$66.92	$67.67	$67.67	980,322
2022-11-18	$71.22	$71.22	$66.79	$68.05	$68.05	1,143,524
2022-11-17	$71.47	$71.96	$69.64	$69.82	$69.82	826,045
2022-11-16	$73.21	$73.77	$72.17	$72.92	$72.55	717,730
2022-11-15	$74.93	$75.86	$72.84	$73.70	$73.32	771,409
2022-11-14	$76.15	$76.35	$73.14	$73.45	$73.07	671,128
2022-11-11	$75.04	$78.14	$75.04	$76.64	$76.25	1,051,440
2022-11-10	$69.39	$76.42	$69.12	$74.72	$74.34	1,366,973
2022-11-09	$67.89	$68.16	$66.39	$66.59	$66.25	385,499
2022-11-08	$68.27	$69.31	$67.30	$68.68	$68.33	446,747
2022-11-07	$67.25	$68.05	$66.55	$67.94	$67.59	669,408
2022-11-04	$67.32	$67.86	$65.28	$66.39	$66.39	626,231
2022-11-03	$64.02	$66.03	$62.84	$65.81	$65.81	654,115
2022-11-02	$67.80	$68.24	$64.63	$64.65	$64.65	817,503
2022-11-01	$68.09	$68.39	$67.21	$68.23	$68.23	578,436
2022-10-31	$66.52	$67.58	$66.26	$67.17	$67.17	629,348
2022-10-28	$65.57	$67.18	$64.85	$67.10	$67.10	621,011
2022-10-27	$66.80	$67.06	$64.89	$65.29	$65.29	706,833
2022-10-26	$65.61	$67.66	$65.13	$65.86	$65.86	810,940
2022-10-25	$65.31	$66.75	$65.06	$65.85	$65.85	1,260,290
2022-10-24	$61.83	$66.55	$61.72	$65.68	$65.68	2,315,520
2022-10-21	$58.39	$62.91	$54.86	$62.00	$62.00	3,762,911
2022-10-20	$61.19	$61.52	$57.81	$59.02	$59.02	2,127,481
2022-10-19	$63.91	$64.69	$61.19	$61.34	$61.34	1,404,525
2022-10-18	$67.73	$67.73	$63.88	$64.58	$64.58	1,839,772
2022-10-17	$65.65	$66.11	$64.67	$65.66	$65.66	1,819,966
2022-10-14	$65.92	$67.15	$63.58	$63.80	$63.80	462,772
2022-10-13	$61.47	$65.78	$61.00	$65.17	$65.17	483,680
2022-10-12	$62.41	$63.50	$61.44	$62.52	$62.52	883,721
2022-10-11	$63.53	$64.30	$61.84	$62.60	$62.60	667,385
2022-10-10	$65.91	$66.09	$64.02	$64.31	$64.31	516,986
2022-10-07	$66.89	$66.94	$64.71	$65.32	$65.32	618,909
2022-10-06	$68.90	$69.70	$67.58	$67.72	$67.72	708,680
2022-10-05	$69.98	$70.65	$68.98	$69.71	$69.71	573,326
2022-10-04	$69.03	$71.90	$68.61	$71.50	$71.50	676,657
2022-10-03	$66.83	$67.90	$65.12	$67.67	$67.67	563,308
2022-09-30	$65.70	$67.64	$64.97	$65.74	$65.74	649,175
2022-09-29	$66.32	$66.32	$64.71	$65.52	$65.52	780,382
2022-09-28	$67.33	$68.24	$66.73	$67.81	$67.81	1,158,831
2022-09-27	$69.31	$70.05	$66.10	$66.90	$66.90	751,663
2022-09-26	$67.86	$70.07	$67.76	$68.82	$68.82	1,561,531
2022-09-23	$68.41	$69.18	$67.08	$68.61	$68.61	1,208,462
2022-09-22	$72.71	$72.71	$69.47	$69.66	$69.66	479,158
2022-09-21	$73.64	$75.12	$72.42	$72.47	$72.47	524,266
2022-09-20	$72.37	$73.40	$72.17	$73.17	$73.17	424,578
2022-09-19	$70.38	$73.42	$70.38	$73.05	$73.05	416,549
2022-09-16	$71.97	$71.97	$70.06	$71.70	$71.70	1,757,308
2022-09-15	$73.05	$75.28	$73.05	$73.18	$73.18	963,027
2022-09-14	$75.48	$75.48	$72.76	$73.54	$73.54	682,447
2022-09-13	$76.66	$77.17	$74.63	$75.04	$75.04	474,873
2022-09-12	$78.47	$81.01	$78.15	$78.96	$78.96	691,166
2022-09-09	$78.06	$78.26	$77.19	$77.94	$77.94	642,741
2022-09-08	$74.16	$77.02	$73.73	$76.98	$76.98	467,643
2022-09-07	$72.38	$75.17	$72.34	$74.86	$74.86	523,929
2022-09-06	$75.59	$75.81	$72.29	$72.78	$72.78	643,260
2022-09-02	$76.65	$77.52	$74.84	$75.33	$75.33	604,677
2022-09-01	$76.32	$76.32	$74.03	$75.80	$75.80	597,707
2022-08-31	$78.79	$78.79	$76.70	$76.72	$76.72	477,423
2022-08-30	$78.87	$78.87	$77.13	$78.30	$78.30	422,174
2022-08-29	$78.44	$79.25	$77.79	$78.25	$78.25	386,414
2022-08-26	$82.98	$83.36	$79.13	$79.17	$79.17	393,014
2022-08-25	$81.20	$82.95	$81.20	$82.86	$82.86	324,942
2022-08-24	$80.74	$81.67	$80.41	$81.14	$81.14	346,350
2022-08-23	$80.84	$81.75	$80.61	$81.14	$81.14	381,060
2022-08-22	$81.26	$81.51	$80.08	$80.73	$80.73	425,133
2022-08-19	$84.98	$84.98	$82.53	$82.92	$82.92	404,827
2022-08-18	$86.25	$86.78	$85.56	$85.80	$85.80	580,868
2022-08-17	$85.12	$86.37	$84.51	$86.15	$86.15	801,092
2022-08-16	$85.06	$86.87	$85.05	$86.24	$86.24	424,548
2022-08-15	$84.58	$85.40	$84.03	$85.39	$85.39	407,438
2022-08-12	$84.53	$85.58	$83.77	$85.53	$85.53	399,142
2022-08-11	$82.49	$84.04	$82.28	$83.85	$83.85	710,601
2022-08-10	$78.50	$81.84	$78.34	$81.73	$81.38	628,431
2022-08-09	$77.38	$77.38	$76.20	$77.27	$76.94	391,226
2022-08-08	$77.88	$78.32	$76.98	$76.99	$76.66	302,894
2022-08-05	$75.54	$77.70	$75.20	$77.18	$76.85	397,621
2022-08-04	$76.15	$76.19	$75.10	$75.94	$75.62	392,138
2022-08-03	$76.01	$77.35	$75.25	$76.41	$76.08	462,105
2022-08-02	$75.78	$76.06	$74.06	$75.28	$74.96	527,311
2022-08-01	$75.93	$76.39	$74.34	$76.12	$75.79	683,363
2022-07-29	$76.22	$77.57	$76.09	$76.38	$76.05	888,487
2022-07-28	$74.00	$76.26	$72.92	$76.10	$75.77	671,188
2022-07-27	$73.28	$74.82	$73.11	$74.41	$74.09	724,202
2022-07-26	$74.83	$75.46	$72.92	$72.93	$72.62	645,337
2022-07-25	$74.51	$76.37	$73.85	$76.06	$75.73	690,715
2022-07-22	$78.36	$79.67	$73.65	$74.17	$73.85	1,735,880
2022-07-21	$78.36	$78.92	$76.86	$77.73	$77.40	1,178,774
2022-07-20	$75.76	$78.82	$75.67	$78.74	$78.40	624,809
2022-07-19	$75.38	$76.97	$75.30	$76.42	$76.09	498,830
2022-07-18	$74.50	$75.78	$73.75	$74.19	$73.87	670,085
2022-07-15	$70.83	$73.29	$70.39	$72.94	$72.63	427,650
2022-07-14	$69.39	$70.04	$68.41	$69.68	$69.38	389,999
2022-07-13	$71.29	$71.34	$69.93	$70.98	$70.68	369,116
2022-07-12	$71.82	$74.20	$71.82	$72.26	$71.95	442,166
2022-07-11	$72.87	$73.12	$71.80	$72.33	$72.02	385,137
2022-07-08	$73.96	$74.47	$72.34	$73.51	$73.20	319,461
2022-07-07	$72.44	$73.77	$72.31	$73.74	$73.42	500,804
2022-07-06	$72.42	$73.40	$71.13	$72.15	$71.84	544,692
2022-07-05	$70.38	$73.23	$69.32	$73.13	$72.82	687,648
2022-07-01	$70.00	$71.88	$69.78	$71.77	$71.46	487,364
2022-06-30	$70.76	$71.85	$69.03	$70.60	$70.30	781,734
2022-06-29	$73.62	$73.80	$72.29	$72.65	$72.34	387,377
2022-06-28	$74.54	$75.24	$73.37	$73.48	$73.17	655,843
2022-06-27	$75.03	$75.44	$73.08	$73.58	$73.27	403,140
2022-06-24	$71.37	$74.59	$71.26	$74.45	$74.13	869,888
2022-06-23	$70.70	$71.76	$68.48	$70.75	$70.45	814,296
2022-06-22	$68.97	$71.29	$68.97	$70.99	$70.69	820,529
2022-06-21	$71.90	$72.00	$69.52	$69.97	$69.67	673,491
2022-06-17	$69.39	$70.49	$69.00	$69.81	$69.51	986,441
2022-06-16	$70.81	$71.16	$68.42	$69.04	$68.74	764,803
2022-06-15	$73.18	$74.63	$72.16	$72.86	$72.55	717,359
2022-06-14	$72.01	$73.27	$71.80	$72.87	$72.56	456,729
2022-06-13	$72.18	$73.63	$71.43	$71.92	$71.61	821,129
2022-06-10	$76.89	$77.88	$73.57	$74.51	$74.19	872,356
2022-06-09	$81.48	$82.04	$78.90	$79.06	$78.72	1,037,988
2022-06-08	$81.77	$82.57	$80.86	$82.29	$81.94	1,212,844
2022-06-07	$80.08	$83.22	$79.94	$83.18	$82.82	736,139
2022-06-06	$82.58	$83.05	$81.14	$81.26	$80.91	469,717
2022-06-03	$80.66	$81.29	$80.02	$80.94	$80.59	612,313
2022-06-02	$79.40	$81.73	$79.40	$81.61	$81.26	636,047
2022-06-01	$81.79	$82.10	$78.38	$79.60	$79.26	442,289
2022-05-31	$82.01	$82.17	$79.93	$81.37	$81.02	603,903
2022-05-27	$80.98	$82.32	$80.28	$82.10	$81.75	779,163
2022-05-26	$78.70	$81.33	$78.70	$80.86	$80.51	747,029
2022-05-25	$74.69	$78.73	$74.69	$78.03	$77.70	576,041
2022-05-24	$75.74	$75.94	$73.17	$75.61	$75.29	831,176
2022-05-23	$76.15	$77.64	$74.77	$76.69	$76.36	838,174
2022-05-20	$75.01	$75.64	$72.06	$74.45	$74.13	542,728
2022-05-19	$73.31	$75.54	$72.96	$74.35	$74.03	602,639
2022-05-18	$76.09	$76.66	$73.88	$74.23	$73.91	469,698
2022-05-17	$76.14	$77.67	$75.69	$77.31	$76.98	486,423
2022-05-16	$76.15	$76.15	$73.43	$73.87	$73.55	420,565
2022-05-13	$75.28	$77.37	$75.14	$76.07	$75.74	500,601
2022-05-12	$72.26	$74.25	$71.68	$74.14	$73.82	962,461
2022-05-11	$76.04	$77.42	$73.18	$73.28	$72.62	597,808
2022-05-10	$76.83	$77.28	$73.08	$75.35	$74.68	540,606
2022-05-09	$77.25	$78.14	$75.64	$76.14	$75.46	641,578
2022-05-06	$80.14	$80.14	$77.15	$78.54	$77.84	577,366
2022-05-05	$81.55	$81.80	$78.49	$80.25	$79.53	622,187
2022-05-04	$79.36	$83.39	$79.18	$83.13	$82.39	820,892
2022-05-03	$78.20	$80.35	$77.66	$79.69	$78.98	692,840
2022-05-02	$78.31	$78.31	$75.61	$77.82	$77.12	904,807
2022-04-29	$79.04	$79.53	$75.74	$76.11	$75.43	744,708
2022-04-28	$78.06	$78.98	$76.41	$78.69	$77.99	821,806
2022-04-27	$75.80	$78.51	$75.78	$76.98	$76.29	1,015,800
2022-04-26	$78.74	$79.93	$76.39	$76.39	$75.71	1,264,373
2022-04-25	$77.90	$80.68	$77.11	$80.20	$79.48	1,118,586
2022-04-22	$74.56	$79.86	$73.58	$78.03	$77.33	2,441,207
2022-04-21	$79.70	$79.99	$75.30	$76.20	$75.52	1,081,004
2022-04-20	$79.57	$81.25	$78.70	$78.76	$78.05	988,248
2022-04-19	$75.80	$78.89	$75.16	$78.66	$77.96	1,258,575
2022-04-18	$75.10	$75.82	$74.07	$74.86	$74.19	1,032,563
2022-04-14	$76.58	$77.09	$75.22	$75.66	$74.98	817,532
2022-04-13	$74.39	$76.84	$74.16	$76.75	$76.06	571,281
2022-04-12	$76.45	$78.37	$74.67	$75.28	$74.61	586,764
2022-04-11	$74.44	$78.18	$74.38	$76.44	$75.76	1,062,463
2022-04-08	$75.28	$77.11	$74.64	$74.98	$74.31	988,856
2022-04-07	$76.39	$76.77	$73.31	$75.10	$74.43	1,280,237
2022-04-06	$77.26	$77.86	$75.20	$76.12	$75.44	1,404,631
2022-04-05	$80.02	$80.96	$77.95	$78.14	$77.44	855,132
2022-04-04	$80.66	$81.73	$79.41	$80.44	$79.72	946,426
2022-04-01	$84.14	$84.76	$79.98	$80.73	$80.01	838,187
2022-03-31	$84.76	$85.30	$82.82	$82.82	$82.08	982,678
2022-03-30	$87.00	$87.25	$83.80	$84.89	$84.13	1,154,856
2022-03-29	$87.94	$88.00	$85.75	$87.03	$86.25	898,257
2022-03-28	$86.02	$86.02	$83.32	$85.80	$85.03	665,594
2022-03-25	$85.95	$86.92	$85.56	$86.68	$85.90	574,593
2022-03-24	$87.37	$87.37	$84.97	$85.83	$85.06	869,056
2022-03-23	$86.63	$87.52	$85.70	$85.87	$85.10	1,220,371
2022-03-22	$87.70	$89.26	$87.50	$88.03	$87.24	749,045
2022-03-21	$88.30	$88.90	$85.12	$86.25	$85.48	889,681
2022-03-18	$86.58	$88.62	$84.83	$87.61	$86.83	1,559,541
2022-03-17	$84.89	$86.88	$84.38	$86.38	$85.61	693,274
2022-03-16	$84.30	$88.00	$83.88	$86.80	$86.02	899,403
2022-03-15	$82.68	$83.77	$80.85	$82.72	$81.98	694,316
2022-03-14	$84.10	$86.11	$81.43	$82.00	$81.27	676,015
2022-03-11	$85.48	$86.50	$83.00	$83.04	$82.30	633,790
2022-03-10	$82.71	$86.32	$82.67	$84.79	$84.03	901,982
2022-03-09	$83.63	$85.90	$83.40	$84.67	$83.91	1,122,254
2022-03-08	$78.98	$81.82	$76.16	$79.43	$78.72	1,506,637
2022-03-07	$84.69	$84.83	$77.18	$77.48	$76.79	1,608,426
2022-03-04	$87.69	$88.32	$83.04	$84.82	$84.06	1,281,917
2022-03-03	$92.68	$93.09	$88.66	$89.93	$89.12	1,063,319
2022-03-02	$89.55	$93.49	$89.47	$92.45	$91.62	1,280,369
2022-03-01	$92.21	$93.16	$87.37	$88.86	$88.06	1,208,055
2022-02-28	$91.45	$94.57	$91.45	$93.74	$92.90	904,220
2022-02-25	$90.97	$94.55	$90.97	$94.30	$93.46	741,997
2022-02-24	$85.37	$90.70	$84.71	$90.20	$89.39	1,296,791
2022-02-23	$92.92	$93.03	$89.02	$89.37	$88.57	778,134
2022-02-22	$92.73	$93.18	$91.18	$91.61	$90.79	933,958
2022-02-18	$93.67	$94.63	$92.69	$93.08	$92.25	717,108
2022-02-17	$97.25	$98.31	$93.47	$93.59	$92.75	806,212
2022-02-16	$97.08	$99.46	$97.08	$98.23	$96.99	737,429
2022-02-15	$96.22	$98.25	$95.50	$98.04	$96.80	837,393
2022-02-14	$97.26	$98.45	$94.49	$94.79	$93.59	1,393,445
2022-02-11	$98.19	$100.91	$95.83	$97.06	$95.83	1,196,028
2022-02-10	$101.00	$102.97	$98.00	$98.74	$97.49	1,179,357
2022-02-09	$102.44	$102.75	$100.21	$101.48	$100.20	571,055
2022-02-08	$100.77	$102.47	$99.71	$102.39	$101.10	723,089
2022-02-07	$98.23	$100.56	$97.02	$99.36	$98.10	695,892
2022-02-04	$96.38	$98.95	$95.05	$97.91	$96.67	916,822
2022-02-03	$98.98	$99.57	$95.64	$96.06	$94.85	985,248
2022-02-02	$99.06	$99.66	$96.75	$98.80	$97.55	1,052,144
2022-02-01	$99.97	$100.65	$97.83	$99.55	$98.29	1,255,809
2022-01-31	$94.12	$99.55	$93.42	$99.19	$97.94	2,086,809
2022-01-28	$105.00	$105.00	$93.68	$95.20	$94.00	3,541,794
2022-01-27	$111.34	$113.47	$105.79	$107.03	$105.68	940,004
2022-01-26	$111.65	$113.38	$108.25	$109.74	$108.35	931,004
2022-01-25	$109.81	$111.67	$107.50	$110.63	$109.23	756,360
2022-01-24	$107.49	$111.32	$105.63	$110.98	$109.58	925,050
2022-01-21	$111.64	$113.87	$110.27	$110.56	$109.16	973,371
2022-01-20	$113.51	$116.71	$112.37	$112.90	$111.47	736,065
2022-01-19	$119.48	$119.48	$113.25	$113.40	$111.97	845,043
2022-01-18	$122.04	$122.34	$118.42	$118.94	$117.44	688,285
2022-01-14	$119.32	$122.43	$119.27	$122.35	$120.80	528,552
2022-01-13	$122.04	$124.04	$121.66	$122.13	$120.59	692,920
2022-01-12	$122.00	$124.93	$120.79	$122.04	$120.50	922,570
2022-01-11	$117.50	$121.84	$115.63	$121.79	$120.25	1,068,515
2022-01-10	$119.94	$120.51	$114.56	$117.08	$115.60	768,681
2022-01-07	$121.52	$123.18	$118.26	$119.23	$117.72	887,300
2022-01-06	$117.51	$122.68	$115.50	$121.60	$120.06	1,290,846
2022-01-05	$115.30	$118.22	$114.85	$115.96	$114.49	1,368,263
2022-01-04	$111.14	$115.78	$110.70	$115.20	$113.74	750,322
2022-01-03	$108.26	$110.45	$108.26	$109.52	$108.14	526,776
2021-12-31	$107.42	$108.55	$107.19	$107.65	$106.29	343,580
2021-12-30	$108.81	$109.90	$107.71	$107.79	$106.43	360,464
2021-12-29	$107.60	$108.92	$107.00	$108.04	$106.67	312,399
2021-12-28	$107.04	$108.71	$106.84	$107.61	$106.25	291,323
2021-12-27	$106.24	$107.68	$105.32	$107.55	$106.19	289,523
2021-12-23	$105.83	$106.90	$105.45	$105.71	$104.37	558,479
2021-12-22	$102.80	$104.94	$102.64	$104.67	$103.35	345,880
2021-12-21	$100.36	$103.54	$99.74	$103.22	$101.91	876,396
2021-12-20	$99.60	$99.90	$96.82	$98.78	$97.53	914,259
2021-12-17	$104.03	$104.39	$99.88	$101.37	$100.09	1,572,003
2021-12-16	$107.88	$107.88	$104.33	$104.79	$103.46	924,042
2021-12-15	$105.73	$106.85	$103.80	$106.27	$104.93	739,419
2021-12-14	$105.24	$108.45	$105.04	$105.26	$103.93	1,021,942
2021-12-13	$106.88	$106.88	$103.52	$104.82	$103.49	964,770
2021-12-10	$108.01	$108.63	$105.11	$107.09	$105.74	908,034
2021-12-09	$108.67	$109.01	$107.12	$107.56	$106.20	810,554
2021-12-08	$110.18	$111.26	$108.31	$109.52	$108.14	804,063
2021-12-07	$109.56	$111.41	$108.96	$110.05	$108.66	1,325,468
2021-12-06	$107.55	$110.76	$106.37	$108.43	$107.06	933,193
2021-12-03	$111.74	$112.08	$104.93	$105.55	$104.22	1,396,101
2021-12-02	$109.84	$111.82	$108.58	$111.51	$110.10	913,755
2021-12-01	$112.51	$114.80	$108.33	$108.62	$107.25	894,751
2021-11-30	$110.64	$111.33	$108.83	$109.78	$108.39	1,003,182
2021-11-29	$114.07	$114.55	$111.08	$112.14	$110.72	480,432
2021-11-26	$112.54	$113.33	$110.23	$112.15	$110.73	670,434
2021-11-24	$119.20	$119.83	$117.58	$118.23	$116.73	558,743
2021-11-23	$116.93	$119.59	$116.04	$119.58	$118.07	868,662
2021-11-22	$115.80	$117.89	$115.05	$116.36	$114.89	603,208
2021-11-19	$113.45	$114.76	$111.91	$114.41	$112.96	775,547
2021-11-18	$117.06	$117.74	$114.28	$114.85	$113.40	526,454
2021-11-17	$117.64	$117.64	$114.76	$117.07	$115.24	389,706
2021-11-16	$117.66	$119.38	$117.15	$117.76	$115.92	310,916
2021-11-15	$118.73	$119.50	$117.41	$118.10	$116.25	366,386
2021-11-12	$117.89	$118.69	$116.86	$118.13	$116.28	472,201
2021-11-11	$119.96	$120.84	$117.71	$117.80	$115.96	414,685
2021-11-10	$119.88	$121.58	$119.02	$119.58	$117.71	520,537
2021-11-09	$116.58	$120.13	$115.75	$120.02	$118.14	473,367
2021-11-08	$118.04	$119.60	$117.25	$117.66	$115.82	399,919
2021-11-05	$119.14	$120.95	$116.86	$117.40	$115.56	941,857
2021-11-04	$121.87	$122.72	$117.13	$118.46	$116.61	637,729
2021-11-03	$118.54	$123.07	$118.05	$122.78	$120.86	631,735
2021-11-02	$119.90	$121.10	$118.14	$118.98	$117.12	549,522
2021-11-01	$117.03	$119.99	$117.03	$119.98	$118.10	653,349
2021-10-29	$116.37	$117.77	$115.22	$116.09	$114.27	614,301
2021-10-28	$114.46	$116.14	$114.25	$116.13	$114.31	627,548
2021-10-27	$117.52	$118.39	$113.92	$114.25	$112.46	668,497
2021-10-26	$119.04	$121.39	$117.75	$118.52	$116.67	634,934
2021-10-25	$123.38	$123.95	$117.27	$118.54	$116.69	1,150,855
2021-10-22	$114.05	$124.88	$114.05	$122.02	$120.11	1,026,716
2021-10-21	$119.00	$119.88	$117.19	$119.24	$117.37	639,975
2021-10-20	$117.33	$119.40	$116.89	$119.03	$117.17	634,169
2021-10-19	$116.86	$117.78	$116.14	$117.48	$115.64	744,697
2021-10-18	$118.76	$120.00	$115.30	$116.63	$114.81	968,017
2021-10-15	$115.00	$116.49	$114.10	$114.38	$112.59	754,895
2021-10-14	$113.19	$113.82	$111.21	$113.73	$111.95	382,203
2021-10-13	$111.36	$112.62	$108.83	$111.56	$109.81	418,395
2021-10-12	$110.98	$112.42	$110.28	$111.68	$109.93	301,624
2021-10-11	$113.21	$114.27	$111.20	$111.38	$109.64	583,220
2021-10-08	$111.14	$112.47	$110.39	$112.35	$110.59	518,911
2021-10-07	$109.51	$112.28	$108.30	$111.37	$109.63	653,631
2021-10-06	$108.74	$109.26	$104.56	$108.13	$106.44	662,505
2021-10-05	$109.48	$110.64	$107.45	$109.73	$108.01	921,927
2021-10-04	$110.44	$111.96	$107.35	$108.11	$106.42	823,187
2021-10-01	$109.03	$110.72	$107.41	$110.44	$108.71	722,121
2021-09-30	$109.70	$110.51	$108.33	$108.82	$107.12	943,022
2021-09-29	$107.51	$109.45	$106.06	$108.74	$107.04	580,769
2021-09-28	$108.00	$108.93	$106.50	$107.14	$105.46	669,734
2021-09-27	$104.38	$107.24	$103.78	$107.07	$105.39	580,642
2021-09-24	$101.13	$103.43	$100.87	$103.07	$101.46	472,557
2021-09-23	$98.05	$102.29	$97.69	$101.95	$100.35	482,478
2021-09-22	$97.70	$98.88	$97.05	$97.08	$95.56	446,317
2021-09-21	$96.50	$98.38	$94.53	$96.50	$94.99	551,815
2021-09-20	$96.86	$96.86	$94.18	$95.89	$94.39	702,878
2021-09-17	$98.73	$99.54	$97.30	$98.36	$96.82	919,946
2021-09-16	$100.31	$101.03	$99.00	$99.01	$97.46	572,141
2021-09-15	$98.28	$100.88	$97.44	$99.61	$98.05	625,664
2021-09-14	$99.96	$101.18	$97.31	$97.86	$96.33	790,220
2021-09-13	$96.96	$99.62	$96.37	$99.48	$97.92	641,440
2021-09-10	$98.30	$98.30	$95.69	$95.91	$94.41	444,297
2021-09-09	$94.82	$97.95	$94.55	$97.09	$95.57	554,924
2021-09-08	$96.34	$97.33	$94.95	$95.21	$93.72	480,737
2021-09-07	$97.94	$99.77	$97.04	$97.10	$95.58	418,049
2021-09-03	$97.97	$98.93	$97.18	$97.51	$95.98	319,964
2021-09-02	$96.98	$99.20	$96.15	$97.82	$96.29	398,805
2021-09-01	$98.07	$98.07	$96.28	$96.60	$95.09	418,654
2021-08-31	$97.33	$98.57	$96.57	$97.56	$96.03	374,512
2021-08-30	$100.07	$100.79	$97.14	$97.18	$95.66	422,211
2021-08-27	$96.66	$100.47	$96.66	$99.91	$98.35	473,190
2021-08-26	$98.51	$98.98	$96.30	$96.37	$94.86	457,955
2021-08-25	$98.32	$99.48	$97.02	$98.06	$96.53	730,607
2021-08-24	$96.74	$98.46	$96.60	$97.70	$96.17	474,243
2021-08-23	$96.02	$97.00	$95.14	$96.20	$94.69	511,456
2021-08-20	$92.72	$95.26	$92.72	$95.09	$93.60	475,091
2021-08-19	$93.66	$95.01	$91.50	$92.98	$91.53	843,536
2021-08-18	$95.00	$97.41	$94.57	$94.78	$93.30	595,252
2021-08-17	$98.43	$98.55	$94.93	$96.17	$94.67	534,317
2021-08-16	$98.39	$100.10	$97.72	$98.96	$97.41	432,528
2021-08-13	$101.28	$101.75	$99.55	$99.88	$98.32	344,863
2021-08-12	$102.14	$102.97	$100.73	$101.11	$99.53	385,636
2021-08-11	$101.39	$102.52	$100.02	$102.51	$100.56	517,514
2021-08-10	$99.75	$100.98	$98.23	$100.81	$98.89	510,483
2021-08-09	$99.76	$102.22	$98.52	$100.03	$98.13	635,784
2021-08-06	$98.78	$101.20	$97.71	$100.22	$98.31	495,272
2021-08-05	$93.80	$97.20	$93.27	$97.16	$95.31	626,790
2021-08-04	$91.63	$94.27	$91.18	$92.81	$91.04	395,474
2021-08-03	$92.43	$93.84	$90.09	$93.56	$91.78	491,294
2021-08-02	$93.48	$96.72	$91.72	$92.07	$90.32	728,918
2021-07-30	$94.54	$96.20	$92.60	$92.82	$91.05	574,454
2021-07-29	$95.46	$96.08	$93.93	$94.87	$93.06	450,900
2021-07-28	$94.44	$95.81	$92.46	$94.29	$92.49	490,856
2021-07-27	$93.80	$94.70	$92.76	$93.64	$91.86	571,624
2021-07-26	$95.83	$97.84	$94.15	$95.29	$93.48	546,179
2021-07-23	$95.69	$97.04	$94.61	$95.55	$93.73	286,867
2021-07-22	$95.71	$96.22	$94.04	$94.53	$92.73	426,704
2021-07-21	$95.79	$97.71	$95.69	$96.20	$94.37	479,101
2021-07-20	$89.90	$97.03	$89.90	$94.52	$92.72	993,089
2021-07-19	$92.19	$93.13	$89.69	$90.02	$88.31	1,052,412
2021-07-16	$98.50	$101.00	$94.25	$94.36	$92.56	1,403,372
2021-07-15	$95.00	$97.95	$94.72	$97.57	$95.71	854,217
2021-07-14	$96.68	$98.16	$94.46	$96.22	$94.39	690,088
2021-07-13	$98.39	$98.39	$95.41	$96.38	$94.54	611,409
2021-07-12	$96.54	$99.28	$95.55	$98.58	$96.70	666,689
2021-07-09	$93.90	$97.75	$92.68	$97.52	$95.66	641,505
2021-07-08	$91.62	$93.16	$89.74	$91.52	$89.78	901,183
2021-07-07	$91.61	$93.86	$91.53	$93.47	$91.69	627,571
2021-07-06	$94.97	$96.14	$91.59	$92.59	$90.83	537,770
2021-07-02	$95.27	$96.08	$94.44	$95.61	$93.79	754,418
2021-07-01	$93.60	$96.10	$93.02	$95.35	$93.53	623,636
2021-06-30	$91.96	$93.14	$91.32	$92.85	$91.08	593,897
2021-06-29	$93.17	$94.17	$91.50	$92.35	$90.59	690,012
2021-06-28	$95.21	$95.21	$91.88	$92.28	$90.52	898,959
2021-06-25	$94.99	$95.81	$94.03	$95.21	$93.40	2,373,505
2021-06-24	$96.14	$96.31	$93.23	$94.66	$92.86	843,061
2021-06-23	$95.30	$96.57	$94.88	$95.39	$93.57	354,273
2021-06-22	$94.29	$96.12	$92.23	$95.11	$93.30	692,672
2021-06-21	$90.74	$94.76	$90.28	$94.47	$92.67	802,493
2021-06-18	$89.40	$90.64	$87.77	$89.16	$87.46	1,544,106
2021-06-17	$98.19	$98.23	$90.69	$90.90	$89.17	1,025,436
2021-06-16	$95.50	$98.16	$93.86	$97.36	$95.51	836,641
2021-06-15	$94.40	$97.76	$94.19	$96.32	$94.49	578,382
2021-06-14	$97.09	$97.99	$94.13	$94.88	$93.07	656,416
2021-06-11	$98.42	$99.70	$96.82	$97.23	$95.38	782,726
2021-06-10	$103.04	$103.53	$98.00	$98.02	$96.15	700,065
2021-06-09	$102.89	$103.18	$99.63	$101.72	$99.78	1,075,011
2021-06-08	$102.33	$103.60	$101.10	$102.70	$100.74	728,418
2021-06-07	$102.74	$103.92	$102.63	$103.46	$101.49	516,953
2021-06-04	$101.42	$102.38	$99.70	$102.26	$100.31	1,423,240
2021-06-03	$102.01	$103.33	$101.07	$101.78	$99.84	566,851
2021-06-02	$103.03	$103.48	$101.50	$102.33	$100.38	934,118
2021-06-01	$101.09	$102.71	$100.75	$102.57	$100.62	559,464
2021-05-28	$99.89	$100.24	$97.96	$100.01	$98.11	335,778
2021-05-27	$99.80	$100.51	$98.24	$99.57	$97.67	615,572
2021-05-26	$96.44	$98.05	$95.62	$97.90	$96.04	487,997
2021-05-25	$98.71	$100.42	$95.71	$96.00	$94.17	1,061,215
2021-05-24	$98.90	$99.24	$97.73	$98.54	$96.66	603,618
2021-05-21	$99.37	$100.64	$97.64	$98.67	$96.79	764,250
2021-05-20	$96.94	$98.61	$95.16	$98.32	$96.45	574,880
2021-05-19	$99.01	$99.01	$96.02	$97.47	$95.61	908,331
2021-05-18	$104.14	$104.31	$100.82	$100.93	$99.01	1,915,003
2021-05-17	$104.00	$104.76	$102.40	$103.98	$102.00	495,968
2021-05-14	$103.00	$104.69	$101.46	$104.47	$102.48	581,514
2021-05-13	$99.55	$103.43	$99.55	$102.94	$100.98	986,868
2021-05-12	$105.36	$105.67	$99.64	$100.14	$98.00	548,611
2021-05-11	$103.65	$106.04	$103.00	$103.45	$101.23	578,136
2021-05-10	$107.55	$108.91	$104.92	$104.98	$102.73	452,778
2021-05-07	$103.26	$107.05	$101.90	$106.70	$104.41	650,308
2021-05-06	$108.25	$108.50	$103.49	$105.77	$103.50	807,130
2021-05-05	$107.71	$108.62	$107.46	$107.83	$105.52	259,818
2021-05-04	$104.99	$107.57	$103.63	$107.16	$104.86	516,558
2021-05-03	$106.67	$107.84	$104.73	$105.79	$103.52	589,477
2021-04-30	$105.80	$107.35	$104.52	$105.07	$102.82	774,951
2021-04-29	$107.67	$108.29	$105.34	$106.69	$104.40	650,176
2021-04-28	$107.84	$108.44	$106.00	$106.20	$103.93	644,885
2021-04-27	$107.77	$108.31	$106.73	$108.02	$105.71	467,408
2021-04-26	$107.79	$109.84	$106.91	$107.52	$105.22	575,478
2021-04-23	$100.67	$107.94	$100.07	$106.73	$104.44	768,865
2021-04-22	$100.97	$101.99	$99.21	$100.39	$98.24	677,587
2021-04-21	$97.08	$101.09	$96.72	$101.08	$98.92	729,121
2021-04-20	$101.32	$101.80	$95.67	$96.92	$94.84	960,666
2021-04-19	$101.93	$104.85	$101.50	$102.14	$99.95	1,237,410
2021-04-16	$92.50	$101.17	$92.17	$100.26	$98.11	1,733,579
2021-04-15	$94.04	$94.20	$91.08	$92.94	$90.95	619,600
2021-04-14	$92.44	$95.62	$92.38	$94.04	$92.03	505,474
2021-04-13	$92.06	$93.18	$90.63	$92.44	$90.46	913,055
2021-04-12	$93.74	$94.76	$92.61	$93.36	$91.36	395,580
2021-04-09	$93.30	$93.30	$91.75	$93.10	$91.11	427,270
2021-04-08	$91.16	$92.51	$89.90	$92.03	$90.06	463,715
2021-04-07	$92.85	$93.20	$91.57	$92.07	$90.10	462,563
2021-04-06	$93.18	$94.20	$91.82	$92.49	$90.51	659,248
2021-04-05	$95.50	$96.34	$92.44	$93.09	$91.10	720,673
2021-04-01	$94.47	$94.90	$93.06	$94.37	$92.35	965,944
2021-03-31	$96.67	$97.81	$94.42	$94.44	$92.42	974,353
2021-03-30	$94.88	$97.17	$94.69	$96.77	$94.70	554,818
2021-03-29	$94.53	$95.48	$90.73	$93.57	$91.57	1,041,622
2021-03-26	$96.35	$97.86	$94.42	$96.10	$94.04	494,114
2021-03-25	$90.84	$95.17	$90.30	$94.70	$92.67	547,260
2021-03-24	$93.69	$95.92	$91.49	$91.50	$89.54	794,503
2021-03-23	$94.82	$95.80	$91.52	$92.20	$90.23	730,422
2021-03-22	$98.98	$99.06	$95.50	$96.24	$94.18	644,358
2021-03-19	$95.89	$100.98	$93.97	$99.65	$97.52	2,033,303
2021-03-18	$99.69	$103.34	$97.90	$98.70	$96.59	618,274
2021-03-17	$98.00	$99.21	$96.40	$98.00	$95.90	464,684
2021-03-16	$97.98	$98.90	$96.02	$97.02	$94.94	545,608
2021-03-15	$98.99	$99.53	$95.51	$98.84	$96.72	622,192
2021-03-12	$98.51	$99.10	$97.39	$98.68	$96.57	605,559
2021-03-11	$95.53	$97.37	$94.48	$96.92	$94.84	556,247
2021-03-10	$94.07	$96.89	$94.07	$95.44	$93.40	842,876
2021-03-09	$95.25	$96.00	$92.13	$94.36	$92.34	819,622
2021-03-08	$97.25	$100.00	$96.65	$96.92	$94.84	1,053,984
2021-03-05	$95.34	$96.45	$91.43	$96.19	$94.13	1,202,957
2021-03-04	$92.47	$94.82	$90.32	$93.27	$91.27	1,074,566
2021-03-03	$94.11	$96.39	$93.00	$93.25	$91.25	903,750
2021-03-02	$94.28	$94.99	$91.88	$93.19	$91.19	1,022,647
2021-03-01	$94.03	$96.37	$92.62	$95.66	$93.61	995,622
2021-02-26	$93.24	$93.94	$89.63	$91.51	$89.55	701,298
2021-02-25	$98.91	$99.39	$94.15	$94.18	$92.16	1,072,750
2021-02-24	$94.21	$97.77	$93.97	$97.61	$95.52	1,305,731
2021-02-23	$92.61	$94.39	$90.01	$93.56	$91.56	1,516,423
2021-02-22	$88.09	$93.53	$87.51	$92.18	$90.21	1,280,834
2021-02-19	$83.57	$88.11	$83.41	$88.07	$86.18	1,090,005
2021-02-18	$81.91	$83.44	$81.40	$82.75	$80.98	882,974
2021-02-17	$82.14	$83.15	$80.83	$82.92	$80.90	1,323,486
2021-02-16	$79.38	$80.99	$78.74	$80.53	$78.57	698,483
2021-02-12	$77.25	$79.89	$76.92	$78.20	$76.29	763,334
2021-02-11	$76.88	$77.92	$76.20	$77.23	$75.35	851,402
2021-02-10	$76.84	$78.38	$75.37	$76.88	$75.01	793,471
2021-02-09	$75.31	$76.78	$75.06	$76.44	$74.58	597,964
2021-02-08	$74.12	$75.90	$73.89	$75.89	$74.04	519,282
2021-02-05	$73.97	$74.91	$72.80	$73.87	$72.07	495,443
2021-02-04	$72.67	$75.08	$72.52	$73.40	$71.61	617,867
2021-02-03	$72.08	$72.95	$70.69	$72.29	$70.53	392,538
2021-02-02	$71.20	$73.09	$70.93	$72.37	$70.61	575,957
2021-02-01	$68.73	$70.45	$67.91	$70.38	$68.67	492,051
2021-01-29	$69.36	$70.83	$67.59	$68.18	$66.52	567,201
2021-01-28	$70.15	$70.65	$68.94	$69.19	$67.50	621,430
2021-01-27	$67.86	$69.29	$67.33	$68.74	$67.07	843,377
2021-01-26	$71.39	$71.58	$69.33	$69.54	$67.85	747,361
2021-01-25	$70.48	$71.01	$68.24	$70.93	$69.20	1,067,325
2021-01-22	$70.87	$73.59	$69.50	$71.19	$69.46	1,284,504
2021-01-21	$71.19	$71.19	$68.38	$69.38	$67.69	1,009,429
2021-01-20	$70.59	$71.60	$69.84	$71.31	$69.57	637,977
2021-01-19	$70.98	$71.34	$69.81	$70.66	$68.94	584,279
2021-01-15	$70.76	$72.25	$70.22	$70.32	$68.61	660,473
2021-01-14	$70.51	$72.48	$69.75	$72.43	$70.67	580,793
2021-01-13	$69.47	$70.02	$68.23	$69.78	$68.08	473,187
2021-01-12	$69.10	$72.28	$69.00	$70.00	$68.29	985,011
2021-01-11	$65.76	$68.77	$65.26	$68.67	$67.00	544,499
2021-01-08	$68.44	$68.44	$65.67	$66.48	$64.86	745,571
2021-01-07	$66.63	$68.39	$66.32	$67.42	$65.78	1,282,024
2021-01-06	$60.93	$66.38	$60.88	$65.93	$64.32	1,565,761
2021-01-05	$59.21	$60.51	$58.82	$59.79	$58.33	569,387
2021-01-04	$60.70	$60.70	$57.98	$59.04	$57.60	851,514
2020-12-31	$60.39	$60.43	$59.50	$59.95	$58.49	392,160
2020-12-30	$59.94	$60.70	$59.68	$60.03	$58.57	471,181
2020-12-29	$60.31	$60.33	$59.12	$59.54	$58.09	539,215
2020-12-28	$60.49	$60.94	$59.46	$60.40	$58.93	467,746
2020-12-24	$60.54	$60.57	$59.20	$59.92	$58.46	319,929
2020-12-23	$59.57	$61.23	$59.51	$60.53	$59.06	571,734
2020-12-22	$59.13	$59.49	$58.69	$59.00	$57.56	858,886
2020-12-21	$59.12	$59.26	$58.01	$59.19	$57.75	835,700
2020-12-18	$58.82	$58.98	$58.00	$58.54	$57.11	1,513,470
2020-12-17	$59.52	$59.67	$58.46	$59.03	$57.59	861,092
2020-12-16	$59.79	$59.88	$58.79	$59.65	$58.20	755,575
2020-12-15	$59.31	$59.98	$58.52	$59.65	$58.20	762,178
2020-12-14	$59.23	$59.74	$58.26	$58.48	$57.06	587,419
2020-12-11	$57.53	$59.38	$57.53	$58.13	$56.71	921,665
2020-12-10	$55.69	$58.41	$55.63	$58.36	$56.94	876,948
2020-12-09	$56.30	$57.01	$55.82	$56.56	$55.18	686,212
2020-12-08	$54.79	$56.20	$54.62	$55.44	$54.09	534,675
2020-12-07	$55.68	$56.86	$55.10	$55.86	$54.50	808,033
2020-12-04	$54.98	$55.79	$54.27	$55.76	$54.40	586,499
2020-12-03	$54.22	$54.99	$53.43	$54.59	$53.26	718,600
2020-12-02	$52.22	$53.97	$51.87	$53.72	$52.41	614,405
2020-12-01	$53.01	$53.09	$51.29	$52.35	$51.07	820,699
2020-11-30	$53.77	$54.18	$51.13	$51.27	$50.02	1,136,124
2020-11-27	$54.75	$55.29	$53.62	$54.54	$53.21	233,892
2020-11-25	$55.01	$55.57	$54.48	$55.18	$53.84	469,299
2020-11-24	$53.97	$56.28	$53.32	$56.11	$54.74	970,774
2020-11-23	$54.38	$54.38	$52.77	$52.81	$51.52	1,300,123
2020-11-20	$53.29	$53.91	$52.94	$53.41	$52.11	987,767
2020-11-19	$52.88	$54.03	$52.00	$53.96	$52.65	668,909
2020-11-18	$54.66	$54.99	$53.27	$53.55	$52.25	774,451
2020-11-17	$53.41	$54.28	$52.58	$54.25	$52.93	1,114,962
2020-11-16	$54.22	$55.42	$53.85	$54.77	$53.44	1,042,171
2020-11-13	$51.16	$52.48	$50.91	$52.08	$50.81	509,808
2020-11-12	$50.11	$51.25	$49.49	$50.74	$49.50	561,765
2020-11-11	$52.65	$52.81	$49.90	$51.51	$50.01	683,491
2020-11-10	$52.19	$53.32	$51.28	$52.65	$51.12	1,188,785
2020-11-09	$46.73	$52.96	$45.82	$51.79	$50.28	1,990,958
2020-11-06	$43.30	$43.60	$41.84	$41.89	$40.67	348,181
2020-11-05	$40.67	$43.23	$40.67	$42.84	$41.59	453,312
2020-11-04	$42.10	$42.28	$39.72	$40.42	$39.24	1,524,426
2020-11-03	$43.01	$43.71	$42.73	$43.46	$42.19	802,418
2020-11-02	$41.78	$42.91	$41.02	$42.68	$41.44	833,896
2020-10-30	$40.08	$41.52	$40.00	$41.20	$40.00	796,761
2020-10-29	$38.63	$40.59	$38.07	$40.41	$39.23	430,929
2020-10-28	$38.52	$39.74	$38.27	$38.67	$37.54	513,919
2020-10-27	$41.32	$41.32	$39.32	$39.35	$38.20	869,107
2020-10-26	$41.60	$41.87	$40.94	$41.60	$40.39	1,092,521
2020-10-23	$40.75	$42.78	$40.36	$42.15	$40.92	1,592,059
2020-10-22	$38.74	$40.57	$38.69	$40.45	$39.27	1,216,608
2020-10-21	$38.36	$39.06	$38.07	$38.78	$37.65	686,055
2020-10-20	$37.59	$38.99	$37.58	$38.27	$37.15	513,314
2020-10-19	$37.88	$38.33	$36.94	$37.02	$35.94	378,589
2020-10-16	$37.58	$38.24	$36.70	$37.51	$36.42	611,742
2020-10-15	$36.58	$37.50	$36.54	$37.42	$36.33	475,599
2020-10-14	$37.34	$37.93	$36.90	$37.06	$35.98	1,258,518
2020-10-13	$37.33	$37.72	$37.13	$37.35	$36.26	1,111,073
2020-10-12	$37.48	$37.88	$37.30	$37.67	$36.57	520,490
2020-10-09	$37.64	$38.16	$37.00	$37.55	$36.46	1,189,751
2020-10-08	$37.01	$37.62	$36.81	$37.25	$36.16	641,851
2020-10-07	$35.36	$36.86	$35.36	$36.71	$35.64	1,332,204
2020-10-06	$34.89	$36.24	$34.84	$34.89	$33.87	916,649
2020-10-05	$33.58	$34.58	$33.37	$34.47	$33.47	692,104
2020-10-02	$31.29	$33.18	$31.19	$33.05	$32.09	651,232
2020-10-01	$31.77	$31.99	$31.23	$31.92	$30.99	844,198
2020-09-30	$32.07	$32.53	$31.43	$31.62	$30.70	1,068,138
2020-09-29	$32.40	$32.40	$31.35	$31.78	$30.85	633,562
2020-09-28	$32.14	$32.79	$31.90	$32.55	$31.60	329,140
2020-09-25	$30.34	$31.51	$30.34	$31.36	$30.45	428,831
2020-09-24	$31.20	$31.72	$30.61	$30.82	$29.92	466,368
2020-09-23	$31.75	$32.73	$31.01	$31.06	$30.15	488,134
2020-09-22	$32.38	$32.94	$31.31	$31.57	$30.65	765,212
2020-09-21	$33.08	$33.62	$31.94	$32.34	$31.40	744,778
2020-09-18	$34.53	$34.53	$33.67	$33.87	$32.88	1,188,057
2020-09-17	$33.82	$34.63	$33.58	$34.43	$33.43	459,775
2020-09-16	$33.92	$35.01	$33.42	$34.49	$33.48	594,814
2020-09-15	$35.02	$35.02	$33.88	$34.04	$33.05	373,359
2020-09-14	$34.48	$35.41	$34.39	$34.95	$33.93	324,544
2020-09-11	$34.30	$34.41	$33.78	$34.38	$33.38	549,755
2020-09-10	$34.95	$35.34	$34.03	$34.06	$33.07	471,013
2020-09-09	$35.38	$35.46	$34.29	$34.63	$33.62	454,633
2020-09-08	$36.70	$36.94	$35.11	$35.15	$34.13	503,658
2020-09-04	$37.27	$37.75	$36.51	$37.31	$36.22	539,098
2020-09-03	$36.67	$37.98	$36.13	$36.23	$35.17	575,318
2020-09-02	$35.90	$36.36	$35.52	$36.27	$35.21	457,429
2020-09-01	$35.32	$36.15	$34.84	$35.74	$34.70	640,241
2020-08-31	$36.14	$36.15	$35.29	$35.30	$34.27	355,902
2020-08-28	$37.10	$37.38	$36.19	$36.32	$35.26	425,796
2020-08-27	$35.51	$37.22	$35.51	$36.82	$35.75	532,732
2020-08-26	$36.97	$36.97	$35.68	$35.70	$34.66	498,102
2020-08-25	$37.53	$37.99	$36.42	$36.99	$35.91	475,800
2020-08-24	$35.73	$37.31	$35.31	$37.21	$36.13	485,344
2020-08-21	$35.24	$35.86	$35.03	$35.37	$34.34	1,013,771
2020-08-20	$35.77	$36.09	$35.29	$35.36	$34.33	329,238
2020-08-19	$36.46	$37.22	$36.09	$36.42	$35.36	415,024
2020-08-18	$38.00	$38.17	$36.35	$36.41	$35.35	503,532
2020-08-17	$38.18	$38.45	$37.60	$37.90	$36.80	498,677
2020-08-14	$37.83	$39.05	$37.63	$38.49	$37.37	260,877
2020-08-13	$38.42	$38.79	$37.99	$38.17	$37.06	431,719
2020-08-12	$40.82	$40.82	$38.54	$39.22	$37.83	399,573
2020-08-11	$39.97	$41.05	$39.59	$39.75	$38.34	687,304
2020-08-10	$37.70	$39.27	$37.61	$38.86	$37.48	903,464
2020-08-07	$35.41	$37.42	$34.91	$37.35	$36.03	568,109
2020-08-06	$36.07	$36.60	$35.55	$35.79	$34.52	351,942
2020-08-05	$35.60	$36.34	$35.35	$36.30	$35.01	563,090
2020-08-04	$35.69	$35.82	$34.96	$35.32	$34.07	577,209
2020-08-03	$36.00	$36.50	$35.68	$35.72	$34.45	552,026
2020-07-31	$36.24	$36.26	$35.36	$35.95	$34.67	478,483
2020-07-30	$35.89	$36.60	$35.22	$36.41	$35.12	411,753
2020-07-29	$35.94	$37.10	$35.66	$37.01	$35.70	459,339
2020-07-28	$36.07	$36.89	$36.06	$36.10	$34.82	359,580
2020-07-27	$37.59	$37.76	$36.39	$36.52	$35.22	622,061
2020-07-24	$38.45	$38.74	$37.81	$38.08	$36.73	497,660
2020-07-23	$37.08	$38.85	$37.05	$38.36	$37.00	512,075
2020-07-22	$37.09	$37.72	$36.72	$37.10	$35.78	550,657
2020-07-21	$36.38	$37.93	$36.38	$37.72	$36.38	521,397
2020-07-20	$36.32	$36.45	$35.60	$35.94	$34.67	676,721
2020-07-17	$37.00	$38.74	$36.24	$36.26	$34.97	1,289,140
2020-07-16	$36.50	$37.85	$36.11	$36.58	$35.28	812,643
2020-07-15	$35.43	$37.21	$34.99	$37.03	$35.72	1,133,810
2020-07-14	$34.78	$35.08	$33.65	$34.23	$33.02	530,819
2020-07-13	$35.60	$36.03	$34.25	$35.15	$33.90	1,054,739
2020-07-10	$33.41	$35.04	$33.41	$34.90	$33.66	997,840
2020-07-09	$34.80	$34.99	$33.39	$33.51	$32.32	999,901
2020-07-08	$35.02	$35.72	$34.16	$35.15	$33.90	833,109
2020-07-07	$35.43	$35.74	$34.76	$34.84	$33.60	604,461
2020-07-06	$36.61	$37.15	$35.31	$36.11	$34.83	897,644
2020-07-02	$36.66	$37.27	$35.21	$35.33	$34.08	488,589
2020-07-01	$38.14	$38.22	$35.65	$35.73	$34.46	778,625
2020-06-30	$36.54	$38.16	$36.51	$37.87	$36.53	588,280
2020-06-29	$36.55	$37.52	$35.98	$36.62	$35.32	757,819
2020-06-26	$37.11	$37.11	$35.37	$35.96	$34.68	1,294,241
2020-06-25	$36.01	$38.21	$35.65	$38.13	$36.78	849,588
2020-06-24	$37.96	$38.06	$36.22	$36.28	$34.99	730,744
2020-06-23	$39.75	$40.17	$38.57	$38.64	$37.27	560,750
2020-06-22	$38.44	$39.40	$38.05	$38.96	$37.58	635,821
2020-06-19	$40.54	$40.54	$38.12	$38.78	$37.40	1,059,185
2020-06-18	$38.64	$40.36	$38.52	$39.42	$38.02	481,308
2020-06-17	$40.80	$41.22	$39.18	$39.35	$37.95	517,749
2020-06-16	$41.46	$41.93	$39.89	$41.26	$39.80	617,865
2020-06-15	$36.65	$39.25	$36.48	$38.81	$37.43	1,095,569
2020-06-12	$39.26	$39.53	$36.86	$38.82	$37.44	966,021
2020-06-11	$38.01	$39.13	$36.78	$36.83	$35.52	896,861
2020-06-10	$43.80	$43.84	$41.33	$41.45	$39.98	1,180,432
2020-06-09	$44.43	$45.73	$43.52	$44.50	$42.92	1,091,342
2020-06-08	$46.74	$47.49	$45.37	$46.65	$45.00	968,577
2020-06-05	$47.21	$47.21	$44.68	$45.05	$43.45	1,094,004
2020-06-04	$40.30	$42.95	$39.79	$42.92	$41.40	1,563,335
2020-06-03	$39.36	$40.76	$39.07	$40.42	$38.99	1,170,497
2020-06-02	$38.18	$38.97	$37.52	$37.77	$36.43	962,945
2020-06-01	$38.47	$39.07	$37.95	$38.18	$36.83	456,372
2020-05-29	$38.29	$38.97	$37.48	$38.15	$36.80	979,295
2020-05-28	$41.27	$41.45	$39.02	$39.14	$37.75	1,340,774
2020-05-27	$39.20	$40.79	$37.13	$40.66	$39.22	1,775,411
2020-05-26	$34.62	$36.84	$34.62	$36.50	$35.21	1,263,164
2020-05-22	$33.50	$33.88	$32.37	$32.71	$31.55	571,877
2020-05-21	$32.65	$33.44	$32.53	$33.20	$32.02	849,520
2020-05-20	$32.12	$33.51	$32.01	$33.01	$31.84	766,122
2020-05-19	$33.05	$33.42	$31.20	$31.21	$30.10	843,611
2020-05-18	$31.20	$33.72	$31.16	$33.52	$32.33	1,396,789
2020-05-15	$28.67	$29.67	$28.28	$29.27	$28.23	693,076
2020-05-14	$27.62	$29.45	$26.75	$29.21	$28.17	1,044,445
2020-05-13	$30.05	$30.16	$27.81	$28.64	$27.39	1,243,591
2020-05-12	$32.88	$33.20	$30.15	$30.22	$28.90	842,278
2020-05-11	$33.87	$33.87	$32.23	$32.81	$31.38	757,758
2020-05-08	$33.66	$34.73	$33.61	$34.39	$32.89	639,006
2020-05-07	$32.48	$33.85	$32.39	$32.75	$31.32	623,813
2020-05-06	$32.96	$33.13	$31.75	$32.12	$30.72	660,232
2020-05-05	$34.30	$34.99	$32.38	$32.50	$31.08	651,898
2020-05-04	$33.17	$33.96	$32.56	$33.51	$32.05	850,194
2020-05-01	$35.01	$35.37	$33.45	$33.62	$32.15	760,492
2020-04-30	$35.88	$36.08	$34.50	$35.88	$34.31	662,158
2020-04-29	$36.71	$37.89	$36.22	$37.10	$35.48	886,579
2020-04-28	$35.29	$36.07	$34.40	$35.18	$33.64	1,071,389
2020-04-27	$30.84	$34.15	$30.62	$33.85	$32.37	1,689,523
2020-04-24	$30.70	$31.08	$29.63	$30.30	$28.98	1,486,540
2020-04-23	$29.77	$30.86	$29.52	$30.26	$28.94	1,017,075
2020-04-22	$30.92	$31.71	$28.95	$29.10	$27.83	1,192,602
2020-04-21	$30.50	$31.99	$30.50	$30.89	$29.54	1,060,564
2020-04-20	$30.28	$32.95	$29.77	$31.97	$30.57	1,538,559
2020-04-17	$29.77	$31.88	$29.33	$30.99	$29.64	2,184,164
2020-04-16	$29.52	$29.99	$27.65	$27.88	$26.66	1,487,969
2020-04-15	$29.54	$30.51	$29.27	$29.66	$28.37	1,117,016
2020-04-14	$33.09	$33.68	$31.42	$31.53	$30.15	1,399,378
2020-04-13	$34.94	$34.94	$31.84	$32.36	$30.95	982,556
2020-04-09	$34.31	$35.83	$33.88	$35.08	$33.55	1,254,108
2020-04-08	$32.49	$33.20	$31.96	$32.86	$31.43	1,097,092
2020-04-07	$32.08	$33.29	$30.43	$32.03	$30.63	2,301,514
2020-04-06	$30.56	$30.82	$28.92	$29.96	$28.65	1,511,646
2020-04-03	$29.23	$29.90	$28.33	$28.86	$27.60	1,055,658
2020-04-02	$28.87	$30.13	$28.54	$29.70	$28.40	988,028
2020-04-01	$28.99	$29.45	$28.39	$29.05	$27.78	857,833
2020-03-31	$30.29	$31.62	$29.79	$30.61	$29.27	1,492,169
2020-03-30	$30.33	$31.13	$28.67	$30.58	$29.25	1,389,693
2020-03-27	$30.75	$31.94	$30.43	$30.71	$29.37	1,517,609
2020-03-26	$29.20	$32.77	$28.78	$32.53	$31.11	2,057,434
2020-03-25	$29.35	$29.99	$27.39	$28.93	$27.67	1,538,337
2020-03-24	$27.67	$28.90	$26.90	$28.48	$27.24	1,292,485
2020-03-23	$25.65	$26.39	$24.00	$25.79	$24.66	1,676,104
2020-03-20	$27.89	$28.62	$25.44	$26.33	$25.18	2,177,835
2020-03-19	$21.98	$28.86	$20.90	$27.40	$26.20	2,469,205
2020-03-18	$24.11	$26.51	$21.24	$22.16	$21.19	1,881,027
2020-03-17	$25.33	$26.21	$23.51	$25.77	$24.65	2,315,534
2020-03-16	$27.01	$28.00	$24.68	$24.77	$23.69	2,427,256
2020-03-13	$32.23	$32.23	$29.42	$31.87	$30.48	1,751,211
2020-03-12	$29.58	$31.43	$27.18	$29.30	$28.02	2,947,360
2020-03-11	$33.70	$33.91	$31.96	$32.36	$30.95	2,047,613
2020-03-10	$35.50	$36.85	$33.46	$35.04	$33.51	2,560,119
2020-03-09	$35.56	$35.71	$31.08	$32.75	$31.32	1,959,767
2020-03-06	$40.67	$41.87	$39.20	$39.61	$37.88	1,294,456
2020-03-05	$42.97	$44.00	$42.23	$42.73	$40.86	1,132,242
2020-03-04	$45.42	$45.45	$43.60	$44.49	$42.55	1,106,344
2020-03-03	$47.22	$47.73	$44.39	$44.79	$42.83	1,143,472
2020-03-02	$46.21	$47.57	$45.61	$47.49	$45.42	1,011,182
2020-02-28	$46.22	$47.31	$44.88	$46.04	$44.03	1,690,760
2020-02-27	$49.06	$50.39	$47.87	$47.87	$45.78	1,230,338
2020-02-26	$51.53	$51.93	$50.11	$50.17	$47.98	593,768
2020-02-25	$53.60	$53.60	$50.77	$50.98	$48.75	759,929
2020-02-24	$53.80	$54.25	$52.96	$53.34	$51.01	908,241
2020-02-21	$57.64	$58.30	$55.86	$55.92	$53.48	789,436
2020-02-20	$57.32	$58.29	$57.32	$58.15	$55.61	291,581
2020-02-19	$57.53	$57.88	$57.33	$57.50	$54.99	379,219
2020-02-18	$57.90	$58.25	$56.84	$57.12	$54.63	315,262
2020-02-14	$58.18	$58.58	$57.92	$58.19	$55.65	359,838
2020-02-13	$57.40	$58.28	$57.40	$58.26	$55.72	279,271
2020-02-12	$57.68	$58.18	$57.42	$57.94	$55.17	415,409
2020-02-11	$56.40	$57.54	$56.38	$57.04	$54.32	389,513
2020-02-10	$56.24	$56.45	$55.99	$56.31	$53.62	470,419
2020-02-07	$56.94	$57.40	$56.52	$56.62	$53.92	278,443
2020-02-06	$58.57	$58.81	$57.40	$57.42	$54.68	593,611
2020-02-05	$57.82	$58.36	$57.66	$58.19	$55.41	471,109
2020-02-04	$56.96	$57.33	$56.59	$57.11	$54.38	499,673
2020-02-03	$55.64	$56.41	$55.48	$55.97	$53.30	550,160
2020-01-31	$55.99	$56.42	$55.02	$55.23	$52.59	598,324
2020-01-30	$55.76	$56.70	$55.49	$56.70	$53.99	403,246
2020-01-29	$57.07	$57.39	$56.24	$56.36	$53.67	539,328
2020-01-28	$56.91	$57.64	$56.63	$56.97	$54.25	573,271
2020-01-27	$56.18	$56.86	$55.75	$56.48	$53.78	816,956
2020-01-24	$57.83	$58.94	$56.15	$57.49	$54.75	1,440,742
2020-01-23	$57.03	$57.75	$56.36	$57.64	$54.89	804,427
2020-01-22	$57.27	$57.51	$56.90	$57.25	$54.52	698,337
2020-01-21	$57.53	$58.00	$57.05	$57.13	$54.40	1,063,869
2020-01-17	$57.93	$58.30	$57.69	$58.03	$55.26	526,756
2020-01-16	$57.44	$57.76	$57.28	$57.60	$54.85	585,850
2020-01-15	$57.05	$57.41	$56.78	$57.02	$54.30	594,886
2020-01-14	$57.49	$58.13	$57.37	$57.56	$54.81	770,524
2020-01-13	$57.39	$57.63	$56.76	$57.49	$54.75	570,451
2020-01-10	$57.73	$57.73	$57.01	$57.10	$54.37	687,798
2020-01-09	$57.80	$57.91	$57.12	$57.59	$54.84	702,914
2020-01-08	$56.75	$57.68	$56.61	$57.41	$54.67	731,121
2020-01-07	$56.72	$57.06	$56.32	$56.55	$53.85	476,280
2020-01-06	$56.46	$56.83	$55.86	$56.82	$54.11	1,024,614
2020-01-03	$56.90	$57.27	$56.45	$57.17	$54.44	586,271
2020-01-02	$57.22	$57.75	$56.72	$57.75	$54.99	499,388
2019-12-31	$56.85	$57.34	$56.85	$57.00	$54.28	855,339
2019-12-30	$57.39	$57.42	$56.83	$57.14	$54.41	318,100
2019-12-27	$57.38	$57.61	$56.98	$57.01	$54.29	338,021
2019-12-26	$57.29	$57.48	$57.11	$57.31	$54.57	274,113
2019-12-24	$57.10	$57.31	$56.89	$57.10	$54.37	182,367
2019-12-23	$57.45	$57.60	$56.89	$57.08	$54.36	313,360
2019-12-20	$57.37	$57.52	$56.96	$57.14	$54.41	947,069
2019-12-19	$57.19	$57.34	$56.85	$57.05	$54.33	773,876
2019-12-18	$57.43	$57.43	$56.88	$57.08	$54.36	666,713
2019-12-17	$56.42	$57.48	$56.31	$57.21	$54.48	716,750
2019-12-16	$56.68	$56.99	$56.18	$56.37	$53.68	566,213
2019-12-13	$55.85	$56.48	$55.46	$55.93	$53.26	663,443
2019-12-12	$54.27	$55.99	$54.22	$55.96	$53.29	857,393
2019-12-11	$54.09	$54.36	$53.94	$53.98	$51.40	440,622
2019-12-10	$53.85	$54.31	$53.62	$54.10	$51.52	361,076
2019-12-09	$53.57	$54.08	$53.50	$53.86	$51.29	591,670
2019-12-06	$54.00	$54.51	$53.67	$53.76	$51.19	430,704
2019-12-05	$52.96	$53.15	$52.59	$53.08	$50.55	368,169
2019-12-04	$51.98	$53.09	$51.98	$52.62	$50.11	401,661
2019-12-03	$51.42	$51.87	$50.93	$51.76	$49.29	504,802
2019-12-02	$52.50	$52.99	$52.14	$52.25	$49.76	524,016
2019-11-29	$52.63	$52.86	$52.10	$52.16	$49.67	181,387
2019-11-27	$52.70	$52.90	$52.45	$52.87	$50.35	231,267
2019-11-26	$52.56	$52.64	$52.18	$52.36	$49.86	500,265
2019-11-25	$51.73	$52.59	$51.62	$52.50	$49.99	517,278
2019-11-22	$51.14	$51.78	$51.00	$51.77	$49.30	519,581
2019-11-21	$51.34	$51.34	$50.47	$51.00	$48.57	422,740
2019-11-20	$51.24	$51.60	$50.75	$50.98	$48.55	637,806
2019-11-19	$51.50	$51.87	$51.17	$51.49	$49.03	985,530
2019-11-18	$51.40	$51.52	$51.00	$51.29	$48.84	451,119
2019-11-15	$51.78	$51.81	$51.47	$51.54	$49.08	299,863
2019-11-14	$51.08	$51.58	$50.89	$51.49	$49.03	426,583
2019-11-13	$51.65	$51.94	$51.26	$51.60	$48.90	416,195
2019-11-12	$52.12	$52.63	$51.87	$52.25	$49.52	586,039
2019-11-11	$52.10	$52.74	$51.88	$52.12	$49.39	657,004
2019-11-08	$52.50	$52.76	$52.09	$52.57	$49.82	684,020
2019-11-07	$52.06	$53.60	$52.06	$52.67	$49.91	1,484,202
2019-11-06	$51.44	$51.89	$50.89	$51.62	$48.92	723,632
2019-11-05	$51.87	$52.24	$51.47	$51.78	$49.07	804,682
2019-11-04	$50.81	$51.64	$50.61	$51.57	$48.87	829,407
2019-11-01	$49.96	$50.50	$49.78	$50.48	$47.84	697,524
2019-10-31	$49.74	$49.79	$48.55	$49.33	$46.75	779,946
2019-10-30	$50.39	$50.58	$49.50	$50.17	$47.54	735,352
2019-10-29	$49.46	$50.89	$49.46	$50.61	$47.96	1,044,596
2019-10-28	$49.72	$50.24	$49.43	$49.80	$47.19	923,205
2019-10-25	$48.26	$49.70	$48.12	$49.36	$46.78	849,442
2019-10-24	$48.94	$48.99	$47.84	$48.40	$45.87	545,531
2019-10-23	$48.34	$49.03	$48.05	$49.00	$46.44	680,403
2019-10-22	$48.43	$49.55	$47.95	$48.75	$46.20	864,179
2019-10-21	$48.67	$49.25	$48.28	$48.38	$45.85	1,233,590
2019-10-18	$46.85	$48.40	$46.50	$48.01	$45.50	2,001,357
2019-10-17	$46.13	$46.29	$45.56	$46.25	$43.83	994,920
2019-10-16	$45.70	$46.33	$45.38	$45.72	$43.33	891,717
2019-10-15	$45.16	$45.99	$44.55	$45.77	$43.37	620,996
2019-10-14	$44.49	$45.22	$44.19	$44.75	$42.41	439,744
2019-10-11	$45.15	$45.61	$44.68	$44.86	$42.51	1,008,048
2019-10-10	$43.40	$44.13	$43.26	$43.77	$41.48	595,894
2019-10-09	$43.08	$43.37	$42.66	$43.11	$40.85	498,238
2019-10-08	$43.18	$43.56	$42.56	$42.65	$40.42	845,304
2019-10-07	$43.97	$44.42	$43.72	$43.99	$41.69	762,112
2019-10-04	$43.64	$44.23	$43.01	$44.16	$41.85	881,274
2019-10-03	$43.00	$43.56	$42.55	$43.40	$41.13	808,598
2019-10-02	$44.13	$44.29	$43.40	$43.79	$41.50	614,847
2019-10-01	$46.47	$46.86	$44.51	$44.56	$42.23	380,729
2019-09-30	$46.41	$46.41	$45.77	$46.08	$43.67	382,318
2019-09-27	$46.12	$46.94	$45.74	$46.15	$43.73	666,908
2019-09-26	$46.27	$46.51	$45.65	$45.72	$43.33	547,080
2019-09-25	$45.85	$46.73	$45.70	$46.53	$44.09	463,344
2019-09-24	$46.77	$47.02	$45.65	$45.84	$43.44	749,170
2019-09-23	$45.71	$46.93	$45.63	$46.76	$44.31	571,224
2019-09-20	$46.81	$47.13	$46.04	$46.13	$43.72	1,360,265
2019-09-19	$47.02	$47.36	$46.62	$46.76	$44.31	545,026
2019-09-18	$46.35	$47.35	$46.06	$47.23	$44.76	840,894
2019-09-17	$47.11	$47.11	$46.48	$46.68	$44.24	1,237,744
2019-09-16	$46.71	$47.48	$46.51	$47.33	$44.85	635,723
2019-09-13	$47.63	$47.84	$46.99	$47.26	$44.79	1,301,616
2019-09-12	$46.74	$47.31	$46.25	$46.92	$44.46	1,130,447
2019-09-11	$47.12	$47.56	$45.96	$47.33	$44.85	1,052,212
2019-09-10	$46.49	$47.45	$46.29	$46.98	$44.52	1,169,338
2019-09-09	$44.22	$46.32	$43.93	$46.02	$43.61	1,099,793
2019-09-06	$44.11	$44.37	$43.61	$43.75	$41.46	624,974
2019-09-05	$43.39	$44.31	$43.27	$44.10	$41.79	825,289
2019-09-04	$42.46	$42.69	$42.07	$42.50	$40.28	285,305
2019-09-03	$42.97	$43.10	$41.57	$42.06	$39.86	602,428
2019-08-30	$43.48	$44.06	$43.19	$43.42	$41.15	1,226,755
2019-08-29	$42.29	$43.34	$42.29	$43.20	$40.94	593,931
2019-08-28	$41.26	$42.26	$41.26	$41.83	$39.64	352,322
2019-08-27	$42.62	$42.74	$41.30	$41.44	$39.27	681,108
2019-08-26	$42.29	$42.62	$41.90	$42.36	$40.14	690,674
2019-08-23	$43.49	$44.36	$41.96	$42.14	$39.93	1,143,783
2019-08-22	$43.89	$44.16	$43.21	$43.57	$41.29	678,453
2019-08-21	$43.79	$43.90	$43.31	$43.56	$41.28	725,981
2019-08-20	$43.39	$43.64	$43.05	$43.31	$41.04	398,850
2019-08-19	$43.80	$44.10	$41.68	$43.61	$41.33	1,064,515
2019-08-16	$42.27	$43.16	$42.27	$42.95	$40.70	696,313
2019-08-15	$42.47	$42.75	$41.68	$41.83	$39.64	827,192
2019-08-14	$42.95	$43.48	$42.26	$42.49	$40.03	1,472,203
2019-08-13	$43.68	$44.94	$43.52	$44.15	$41.59	565,354
2019-08-12	$44.15	$44.40	$43.60	$43.73	$41.20	553,102
2019-08-09	$45.00	$45.21	$44.67	$44.84	$42.24	491,589
2019-08-08	$44.91	$45.41	$44.56	$45.32	$42.69	647,487
2019-08-07	$43.75	$44.41	$43.37	$44.34	$41.77	843,039
2019-08-06	$44.80	$45.05	$43.76	$44.67	$42.08	995,169
2019-08-05	$44.77	$45.00	$43.53	$44.35	$41.78	1,219,715
2019-08-02	$46.31	$46.51	$45.10	$45.72	$43.07	710,157
2019-08-01	$49.31	$49.83	$46.26	$46.47	$43.78	1,119,743
2019-07-31	$49.89	$50.36	$49.14	$49.44	$46.57	960,215
2019-07-30	$49.27	$50.07	$48.88	$50.04	$47.14	657,259
2019-07-29	$49.58	$50.41	$49.34	$49.75	$46.87	1,303,310
2019-07-26	$48.54	$49.72	$48.35	$49.70	$46.82	714,574
2019-07-25	$48.66	$48.95	$48.29	$48.51	$45.70	721,890
2019-07-24	$47.07	$48.69	$46.91	$48.53	$45.72	677,134
2019-07-23	$46.39	$47.15	$46.24	$47.07	$44.34	603,992
2019-07-22	$46.17	$46.54	$45.71	$46.39	$43.70	926,787
2019-07-19	$45.76	$47.78	$45.70	$46.00	$43.33	1,903,181
2019-07-18	$43.47	$44.47	$43.18	$44.47	$41.89	1,116,613
2019-07-17	$43.96	$44.06	$43.38	$43.59	$41.06	532,269
2019-07-16	$44.00	$44.30	$43.58	$44.18	$41.62	532,227
2019-07-15	$45.20	$45.20	$43.91	$44.04	$41.49	800,915
2019-07-12	$44.04	$45.17	$43.77	$45.12	$42.50	798,333
2019-07-11	$43.90	$44.23	$43.50	$43.94	$41.39	745,697
2019-07-10	$44.06	$44.08	$43.28	$43.64	$41.11	670,288
2019-07-09	$43.65	$44.16	$43.61	$44.07	$41.52	455,446
2019-07-08	$44.66	$44.74	$43.96	$44.15	$41.59	493,567
2019-07-05	$45.00	$45.64	$44.70	$45.11	$42.50	420,690
2019-07-03	$44.55	$44.68	$44.20	$44.64	$42.05	264,800
2019-07-02	$44.92	$44.98	$43.83	$44.34	$41.77	727,359
2019-07-01	$45.16	$45.49	$44.43	$45.04	$42.43	726,881
2019-06-28	$44.98	$45.30	$44.13	$44.72	$42.13	1,760,587
2019-06-27	$43.56	$44.47	$43.56	$44.41	$41.84	734,558
2019-06-26	$43.56	$43.84	$43.18	$43.67	$41.14	501,642
2019-06-25	$42.93	$43.51	$42.44	$43.25	$40.74	605,107
2019-06-24	$43.22	$43.64	$42.66	$42.95	$40.46	450,455
2019-06-21	$43.00	$43.67	$42.96	$43.23	$40.72	654,869
2019-06-20	$43.30	$43.48	$42.19	$43.08	$40.58	687,092
2019-06-19	$44.10	$44.54	$43.05	$43.12	$40.62	651,824
2019-06-18	$43.31	$44.34	$43.06	$43.83	$41.29	747,742
2019-06-17	$43.63	$43.96	$43.33	$43.46	$40.94	722,446
2019-06-14	$43.36	$43.73	$42.69	$43.64	$41.11	551,583
2019-06-13	$43.34	$43.80	$43.19	$43.36	$40.85	499,121
2019-06-12	$43.70	$43.81	$42.95	$43.16	$40.66	656,548
2019-06-11	$44.20	$44.46	$43.55	$43.69	$41.16	402,751
2019-06-10	$44.22	$44.64	$43.79	$43.91	$41.36	546,943
2019-06-07	$44.01	$44.07	$43.59	$43.75	$41.21	476,180
2019-06-06	$44.49	$44.58	$43.68	$44.35	$41.78	708,616
2019-06-05	$44.16	$44.80	$43.63	$44.40	$41.83	1,333,939
2019-06-04	$42.76	$43.74	$42.65	$43.70	$41.17	475,818
2019-06-03	$41.12	$42.37	$41.04	$42.07	$39.63	1,175,057
2019-05-31	$41.75	$41.95	$40.99	$41.15	$38.76	1,007,238
2019-05-30	$43.73	$43.81	$41.97	$42.43	$39.97	396,754
2019-05-29	$42.97	$43.75	$42.55	$43.63	$41.10	413,275
2019-05-28	$43.72	$44.06	$43.28	$43.50	$40.98	763,923
2019-05-24	$43.64	$44.18	$43.64	$43.99	$41.44	623,567
2019-05-23	$43.77	$43.80	$43.00	$43.38	$40.87	670,422
2019-05-22	$44.94	$45.10	$44.00	$44.22	$41.66	505,614
2019-05-21	$45.13	$45.57	$45.11	$45.25	$42.63	873,706
2019-05-20	$44.40	$45.15	$44.10	$44.90	$42.30	339,446
2019-05-17	$44.57	$45.50	$44.47	$44.56	$41.98	407,558
2019-05-16	$44.90	$45.61	$44.90	$45.10	$42.49	405,619
2019-05-15	$44.99	$44.99	$44.02	$44.69	$42.10	409,411
2019-05-14	$45.03	$45.91	$44.60	$45.49	$42.85	1,194,052
2019-05-13	$46.56	$46.71	$44.68	$44.96	$42.35	581,294
2019-05-10	$47.01	$47.78	$46.65	$47.63	$44.87	537,154
2019-05-09	$46.37	$47.45	$46.12	$47.27	$44.53	669,980
2019-05-08	$47.51	$47.76	$47.01	$47.03	$44.30	333,643
2019-05-07	$47.94	$48.26	$47.30	$47.68	$44.92	684,099
2019-05-06	$47.93	$48.86	$47.67	$48.64	$45.82	822,175
2019-05-03	$48.14	$49.13	$48.00	$49.05	$46.21	733,352
2019-05-02	$47.34	$48.30	$47.30	$48.03	$45.25	647,124
2019-05-01	$47.77	$48.23	$46.97	$47.29	$44.55	763,496
2019-04-30	$48.71	$48.71	$47.63	$47.78	$45.01	840,986
2019-04-29	$47.78	$48.80	$47.78	$48.53	$45.72	785,913
2019-04-26	$47.05	$47.93	$46.94	$47.80	$45.03	603,692
2019-04-25	$47.10	$47.60	$46.87	$47.20	$44.46	669,926
2019-04-24	$47.47	$47.68	$46.17	$47.24	$44.50	1,132,662
2019-04-23	$44.92	$47.22	$44.36	$46.99	$44.27	2,819,888
2019-04-22	$44.08	$44.29	$43.23	$43.37	$40.86	1,370,051
2019-04-18	$45.00	$45.08	$44.10	$44.30	$41.73	918,896
2019-04-17	$45.00	$45.28	$44.35	$45.19	$42.57	731,021
2019-04-16	$44.20	$44.94	$43.88	$44.92	$42.32	902,050
2019-04-15	$44.84	$44.93	$43.83	$44.08	$41.52	603,039
2019-04-12	$44.42	$45.08	$43.95	$44.86	$42.26	917,442
2019-04-11	$43.56	$44.00	$43.26	$43.69	$41.16	945,304
2019-04-10	$43.09	$43.44	$42.60	$43.32	$40.81	748,921
2019-04-09	$43.75	$43.76	$43.06	$43.12	$40.62	683,709
2019-04-08	$43.71	$44.16	$43.61	$44.02	$41.47	483,818
2019-04-05	$43.72	$44.08	$43.46	$43.86	$41.32	592,287
2019-04-04	$43.00	$43.93	$43.00	$43.63	$41.10	645,044
2019-04-03	$42.99	$43.40	$42.84	$43.09	$40.59	1,120,302
2019-04-02	$42.05	$42.65	$42.01	$42.42	$39.96	1,623,323
2019-04-01	$41.85	$42.37	$41.37	$42.27	$39.82	1,570,340
2019-03-29	$41.73	$41.73	$40.75	$41.04	$38.66	1,072,202
2019-03-28	$40.51	$41.32	$40.26	$41.28	$38.89	828,832
2019-03-27	$40.40	$41.16	$40.06	$40.70	$38.34	1,417,942
2019-03-26	$39.72	$40.90	$39.43	$40.87	$38.50	1,382,327
2019-03-25	$39.28	$40.24	$38.73	$39.36	$37.08	1,794,162
2019-03-22	$40.69	$40.74	$38.55	$39.07	$36.81	2,015,802
2019-03-21	$41.93	$42.02	$41.11	$41.30	$38.91	1,500,454
2019-03-20	$44.32	$44.74	$42.22	$42.27	$39.82	1,090,218
2019-03-19	$45.97	$45.97	$44.36	$44.48	$41.90	728,847
2019-03-18	$44.77	$45.69	$44.77	$45.58	$42.94	717,143
2019-03-15	$44.61	$45.09	$44.48	$44.80	$42.20	690,271
2019-03-14	$44.65	$44.82	$44.39	$44.55	$41.97	311,349
2019-03-13	$44.53	$44.79	$44.22	$44.56	$41.98	612,837
2019-03-12	$44.16	$44.51	$43.77	$44.29	$41.72	696,437
2019-03-11	$44.22	$44.38	$43.99	$44.19	$41.63	613,721
2019-03-08	$43.37	$44.16	$43.18	$43.99	$41.44	486,377
2019-03-07	$44.54	$44.54	$43.65	$43.89	$41.35	782,909
2019-03-06	$46.16	$46.30	$44.79	$44.87	$42.27	909,898
2019-03-05	$46.17	$46.47	$45.53	$46.28	$43.60	711,899
2019-03-04	$46.34	$46.66	$45.86	$46.29	$43.61	554,109
2019-03-01	$46.63	$47.00	$46.08	$46.35	$43.66	340,745
2019-02-28	$46.31	$46.50	$46.05	$46.27	$43.59	692,974
2019-02-27	$46.18	$46.61	$45.80	$46.35	$43.66	1,153,437
2019-02-26	$46.70	$47.01	$45.85	$46.01	$43.34	1,243,703
2019-02-25	$47.15	$47.62	$46.93	$46.94	$44.22	791,500
2019-02-22	$46.37	$46.82	$46.37	$46.75	$44.04	412,215
2019-02-21	$47.14	$47.20	$46.30	$46.51	$43.81	278,452
2019-02-20	$46.56	$47.18	$46.13	$47.14	$44.41	505,969
2019-02-19	$45.63	$46.70	$45.57	$46.51	$43.81	857,482
2019-02-15	$45.56	$46.31	$45.31	$46.00	$43.33	413,096
2019-02-14	$45.00	$45.31	$44.72	$45.04	$42.43	463,748
2019-02-13	$45.61	$45.88	$45.30	$45.56	$42.92	470,592
2019-02-12	$44.84	$45.91	$44.84	$45.42	$42.79	805,386
2019-02-11	$44.41	$44.84	$44.26	$44.47	$41.89	1,391,003
2019-02-08	$44.83	$45.06	$44.05	$44.29	$41.72	566,307
2019-02-07	$45.26	$45.94	$44.92	$44.98	$42.37	937,374
2019-02-06	$44.80	$45.53	$44.59	$44.85	$42.25	607,668
2019-02-05	$45.21	$45.49	$44.60	$45.13	$42.51	1,125,248
2019-02-04	$44.66	$45.27	$44.20	$45.17	$42.55	692,819
2019-02-01	$44.40	$44.93	$44.13	$44.55	$41.97	726,058
2019-01-31	$44.89	$45.23	$43.56	$44.28	$41.71	776,050
2019-01-30	$45.59	$45.83	$45.12	$45.25	$42.63	789,467
2019-01-29	$46.09	$46.62	$45.53	$45.53	$42.89	675,819
2019-01-28	$45.24	$46.42	$45.18	$46.27	$43.59	1,010,145
2019-01-25	$45.82	$45.96	$43.37	$45.55	$42.91	2,741,855
2019-01-24	$44.06	$44.79	$42.67	$44.70	$42.11	1,725,674
2019-01-23	$44.73	$44.93	$44.06	$44.41	$41.84	649,240
2019-01-22	$44.92	$45.25	$44.36	$44.47	$41.89	1,086,759
2019-01-18	$44.64	$45.44	$43.92	$45.32	$42.69	823,436
2019-01-17	$44.16	$44.50	$43.71	$44.35	$41.78	775,050
2019-01-16	$43.51	$44.66	$43.29	$44.44	$41.86	1,443,458
2019-01-15	$43.34	$43.34	$42.09	$42.92	$40.43	825,533
2019-01-14	$41.99	$42.97	$41.99	$42.63	$40.16	1,141,031
2019-01-11	$42.00	$42.70	$41.28	$42.45	$39.99	677,245
2019-01-10	$41.69	$42.33	$41.50	$42.20	$39.75	665,869
2019-01-09	$41.81	$42.16	$41.44	$42.00	$39.57	686,444
2019-01-08	$41.40	$41.60	$40.78	$41.55	$39.14	878,811
2019-01-07	$40.92	$41.89	$40.32	$41.31	$38.92	660,360
2019-01-04	$40.54	$41.23	$40.11	$41.07	$38.69	1,017,310
2019-01-03	$39.67	$40.71	$39.39	$39.78	$37.47	834,843
2019-01-02	$38.75	$40.08	$38.75	$39.90	$37.59	1,267,159
2018-12-31	$39.51	$39.93	$38.72	$39.49	$37.20	1,056,493
2018-12-28	$39.14	$39.83	$38.73	$39.47	$37.18	1,579,641
2018-12-27	$38.61	$39.19	$37.39	$38.94	$36.68	1,073,844
2018-12-26	$37.61	$39.50	$37.39	$39.44	$37.15	979,621
2018-12-24	$38.06	$38.85	$37.46	$37.61	$35.43	554,495
2018-12-21	$38.69	$39.30	$37.99	$38.16	$35.95	1,578,889
2018-12-20	$38.70	$39.39	$38.48	$38.78	$36.53	1,407,775
2018-12-19	$39.59	$40.36	$38.78	$39.08	$36.81	1,688,454
2018-12-18	$40.12	$40.85	$39.34	$39.61	$37.31	1,471,871
2018-12-17	$39.46	$40.72	$39.17	$39.88	$37.57	1,662,768
2018-12-14	$40.29	$40.99	$39.51	$39.64	$37.34	1,896,176
2018-12-13	$41.75	$41.75	$40.36	$40.60	$38.25	1,956,422
2018-12-12	$40.44	$41.92	$40.35	$41.69	$39.27	1,909,006
2018-12-11	$40.87	$41.19	$39.63	$39.75	$37.45	1,471,444
2018-12-10	$41.21	$41.41	$40.08	$40.45	$38.11	1,119,758
2018-12-07	$42.18	$42.84	$40.75	$41.29	$38.90	1,793,315
2018-12-06	$42.42	$42.79	$40.71	$42.14	$39.70	2,797,208
2018-12-04	$46.66	$46.80	$43.25	$43.34	$40.83	1,470,926
2018-12-03	$47.43	$47.90	$46.70	$46.89	$44.17	1,254,993
2018-11-30	$46.51	$47.28	$46.40	$46.87	$44.15	913,438
2018-11-29	$47.12	$47.69	$46.61	$46.76	$44.05	419,272
2018-11-28	$47.14	$47.62	$46.17	$47.59	$44.83	731,019
2018-11-27	$46.81	$47.29	$46.60	$47.06	$44.33	617,464
2018-11-26	$46.94	$47.90	$46.54	$47.01	$44.28	591,777
2018-11-23	$46.33	$46.85	$46.04	$46.32	$43.63	108,691
2018-11-21	$46.29	$47.38	$45.62	$46.55	$43.85	457,394
2018-11-20	$46.64	$47.19	$45.93	$46.15	$43.47	727,814
2018-11-19	$47.33	$47.88	$46.51	$47.16	$44.43	569,081
2018-11-16	$46.97	$47.56	$46.71	$47.31	$44.57	567,883
2018-11-15	$46.12	$47.41	$45.75	$47.27	$44.53	557,726
2018-11-14	$48.42	$48.42	$46.24	$46.60	$43.90	510,748
2018-11-13	$47.79	$48.81	$47.79	$48.05	$45.26	490,166
2018-11-12	$48.39	$48.60	$47.61	$47.71	$44.94	545,767
2018-11-09	$49.01	$49.38	$48.16	$48.54	$45.73	551,353
2018-11-08	$49.05	$49.75	$48.99	$49.20	$46.35	662,903
2018-11-07	$48.97	$49.45	$48.01	$49.26	$46.40	555,861
2018-11-06	$49.08	$49.32	$48.32	$48.82	$45.99	620,742
2018-11-05	$48.88	$49.44	$48.84	$49.12	$46.27	558,255
2018-11-02	$48.78	$49.59	$48.35	$48.88	$46.05	703,539
2018-11-01	$48.52	$49.11	$48.25	$48.29	$45.49	952,870
2018-10-31	$47.62	$48.95	$47.41	$48.24	$45.44	1,445,019
2018-10-30	$47.25	$47.60	$45.93	$46.90	$44.18	1,130,886
2018-10-29	$48.35	$48.51	$46.57	$47.18	$44.45	845,171
2018-10-26	$47.35	$47.72	$46.17	$47.49	$44.74	1,601,670
2018-10-25	$46.44	$48.31	$46.35	$47.73	$44.96	1,411,270
2018-10-24	$48.20	$48.23	$45.54	$45.98	$43.31	1,618,174
2018-10-23	$47.16	$48.64	$46.95	$48.33	$45.53	2,388,461
2018-10-22	$49.77	$50.77	$48.37	$48.41	$45.60	2,139,820
2018-10-19	$54.00	$54.13	$49.08	$49.40	$46.54	4,262,200
2018-10-18	$54.29	$54.90	$53.23	$53.53	$50.43	709,904
2018-10-17	$53.92	$54.93	$53.13	$54.50	$51.34	1,361,478
2018-10-16	$54.16	$54.23	$53.11	$53.86	$50.74	1,201,267
2018-10-15	$53.63	$54.27	$53.41	$53.77	$50.65	949,307
2018-10-12	$55.94	$55.94	$52.10	$53.65	$50.54	1,004,500
2018-10-11	$56.51	$57.03	$55.05	$55.10	$51.91	762,275
2018-10-10	$57.64	$57.92	$56.84	$56.86	$53.56	675,776
2018-10-09	$57.62	$57.86	$57.21	$57.47	$54.14	366,840
2018-10-08	$57.30	$58.01	$56.90	$57.75	$54.40	400,367
2018-10-05	$58.37	$58.37	$57.18	$57.46	$54.13	285,617
2018-10-04	$57.66	$58.97	$57.63	$58.07	$54.70	722,728
2018-10-03	$56.36	$57.81	$56.03	$57.55	$54.21	881,816
2018-10-02	$56.00	$56.57	$55.70	$55.86	$52.62	716,241
2018-10-01	$57.33	$57.53	$56.05	$56.21	$52.95	473,749
2018-09-28	$56.79	$57.21	$56.58	$56.89	$53.59	789,102
2018-09-27	$57.98	$58.17	$57.02	$57.10	$53.79	1,062,221
2018-09-26	$59.36	$59.45	$58.17	$58.23	$54.85	955,046
2018-09-25	$59.37	$59.51	$58.94	$59.17	$55.74	962,623
2018-09-24	$59.23	$59.31	$58.81	$59.05	$55.63	899,994
2018-09-21	$59.66	$59.91	$59.10	$59.37	$55.93	974,176
2018-09-20	$58.14	$60.01	$58.04	$59.55	$56.10	889,837
2018-09-19	$57.02	$58.17	$56.78	$57.69	$54.35	609,456
2018-09-18	$57.85	$57.85	$56.95	$57.04	$53.73	658,263
2018-09-17	$58.13	$58.44	$57.43	$57.85	$54.50	1,047,075
2018-09-14	$56.23	$58.43	$56.11	$58.18	$54.81	1,141,042
2018-09-13	$56.44	$56.96	$55.87	$56.08	$52.83	756,956
2018-09-12	$56.93	$56.93	$56.10	$56.27	$53.01	679,792
2018-09-11	$56.85	$57.33	$56.59	$57.01	$53.71	703,839
2018-09-10	$57.32	$57.42	$56.81	$56.85	$53.55	586,488
2018-09-07	$57.56	$57.56	$56.95	$57.09	$53.78	418,100
2018-09-06	$57.85	$57.96	$57.23	$57.35	$54.03	251,504
2018-09-05	$58.01	$58.38	$57.60	$57.83	$54.48	429,894
2018-09-04	$57.70	$58.27	$57.44	$58.14	$54.77	414,906
2018-08-31	$56.78	$57.68	$56.59	$57.65	$54.31	444,520
2018-08-30	$57.96	$58.02	$56.97	$57.01	$53.71	1,084,089
2018-08-29	$58.00	$58.41	$57.44	$58.13	$54.76	714,257
2018-08-28	$58.12	$58.28	$57.24	$57.93	$54.57	419,052
2018-08-27	$57.80	$58.39	$57.71	$57.98	$54.62	387,934
2018-08-24	$58.21	$58.35	$57.44	$57.55	$54.21	348,423
2018-08-23	$58.34	$58.50	$57.66	$58.06	$54.69	363,812
2018-08-22	$58.57	$58.76	$58.21	$58.30	$54.92	352,441
2018-08-21	$58.00	$59.05	$57.90	$58.79	$55.38	530,665
2018-08-20	$57.81	$58.12	$57.29	$57.92	$54.56	162,019
2018-08-17	$57.53	$57.91	$57.41	$57.87	$54.52	353,941
2018-08-16	$56.63	$58.16	$56.63	$57.67	$54.33	388,299
2018-08-15	$56.76	$57.11	$55.86	$56.36	$53.09	496,486
2018-08-14	$56.68	$57.42	$56.61	$57.12	$53.81	441,477
2018-08-13	$56.59	$57.23	$56.30	$56.37	$53.10	1,002,731
2018-08-10	$55.91	$56.89	$55.70	$56.59	$53.31	694,084
2018-08-09	$56.87	$57.21	$56.40	$56.55	$53.27	478,949
2018-08-08	$57.19	$57.43	$56.64	$56.94	$53.64	814,403
2018-08-07	$57.32	$57.85	$57.13	$57.17	$53.86	245,515
2018-08-06	$57.13	$57.46	$56.79	$57.30	$53.98	318,560
2018-08-03	$57.54	$57.79	$56.95	$57.12	$53.81	412,263
2018-08-02	$57.24	$58.04	$56.91	$57.54	$54.20	975,056
2018-08-01	$56.97	$57.71	$56.93	$57.47	$54.14	449,535
2018-07-31	$56.58	$56.88	$55.95	$56.72	$53.43	600,921
2018-07-30	$57.05	$57.25	$56.27	$56.58	$53.30	631,975
2018-07-27	$57.59	$57.89	$56.68	$56.95	$53.65	877,044
2018-07-26	$57.35	$58.23	$57.35	$57.60	$54.26	429,768
2018-07-25	$58.39	$58.39	$56.89	$57.23	$53.91	735,984
2018-07-24	$59.61	$59.70	$58.15	$58.41	$55.02	634,719
2018-07-23	$58.54	$59.83	$58.40	$59.63	$56.17	711,266
2018-07-20	$57.91	$59.45	$57.56	$58.48	$55.09	1,078,016
2018-07-19	$58.32	$58.69	$57.55	$58.12	$54.75	1,123,793
2018-07-18	$57.36	$58.64	$57.32	$58.48	$55.09	675,094
2018-07-17	$56.94	$57.43	$56.94	$57.33	$54.01	520,121
2018-07-16	$56.68	$57.41	$56.32	$56.99	$53.69	521,328
2018-07-13	$56.48	$57.16	$55.86	$56.37	$53.10	653,513
2018-07-12	$58.50	$58.75	$56.21	$56.74	$53.45	984,308
2018-07-11	$58.21	$58.83	$57.97	$58.13	$54.76	309,734
2018-07-10	$59.52	$59.52	$57.93	$58.48	$55.09	527,490
2018-07-09	$58.04	$59.21	$57.96	$59.02	$55.60	523,333
2018-07-06	$57.37	$58.23	$56.73	$57.69	$54.35	553,254
2018-07-05	$57.82	$57.85	$57.21	$57.59	$54.25	808,586
2018-07-03	$57.44	$58.03	$57.16	$57.35	$54.03	713,907
2018-07-02	$56.29	$57.22	$55.97	$57.13	$53.82	797,789
2018-06-29	$58.40	$58.62	$56.53	$56.61	$53.33	1,133,163
2018-06-28	$57.45	$58.22	$57.36	$57.71	$54.36	642,067
2018-06-27	$59.12	$59.32	$57.52	$57.59	$54.25	488,491
2018-06-26	$59.32	$59.40	$58.74	$59.18	$55.75	454,006
2018-06-25	$59.93	$60.04	$58.68	$59.14	$55.71	595,565
2018-06-22	$61.48	$61.48	$60.06	$60.20	$56.71	549,419
2018-06-21	$61.00	$61.52	$60.53	$60.97	$57.44	462,084
2018-06-20	$62.11	$62.27	$61.09	$61.17	$57.62	436,751
2018-06-19	$61.03	$61.91	$60.88	$61.78	$58.20	417,393
2018-06-18	$61.08	$62.17	$60.88	$61.68	$58.10	361,045
2018-06-15	$61.66	$61.95	$60.90	$61.49	$57.93	1,006,919
2018-06-14	$62.35	$62.36	$61.32	$61.88	$58.29	1,009,206
2018-06-13	$62.84	$63.21	$61.77	$62.17	$58.57	399,602
2018-06-12	$62.80	$63.39	$62.03	$62.71	$59.07	653,908
2018-06-11	$63.40	$63.81	$62.14	$62.47	$58.85	689,803
2018-06-08	$62.86	$63.41	$62.63	$63.36	$59.69	441,798
2018-06-07	$63.30	$64.06	$62.34	$62.94	$59.29	727,120
2018-06-06	$62.06	$63.08	$61.95	$63.00	$59.35	861,229
2018-06-05	$61.66	$62.09	$61.27	$61.74	$58.16	432,782
2018-06-04	$61.44	$61.97	$60.99	$61.88	$58.29	403,815
2018-06-01	$61.29	$61.86	$60.47	$61.19	$57.64	380,797
2018-05-31	$60.84	$61.18	$60.15	$60.26	$56.77	571,986
2018-05-30	$60.77	$61.18	$60.16	$60.84	$57.31	653,930
2018-05-29	$60.79	$61.44	$59.56	$59.90	$56.43	678,002
2018-05-25	$61.30	$61.97	$61.29	$61.71	$58.13	434,714
2018-05-24	$61.66	$61.69	$60.31	$61.51	$57.94	660,125
2018-05-23	$61.81	$62.20	$61.56	$61.85	$58.26	421,813
2018-05-22	$62.17	$62.66	$61.92	$62.04	$58.44	572,536
2018-05-21	$61.65	$62.23	$61.60	$61.95	$58.36	387,009
2018-05-18	$62.10	$62.28	$61.38	$61.43	$57.87	386,781
2018-05-17	$61.80	$62.23	$61.14	$62.11	$58.51	435,471
2018-05-16	$61.38	$62.37	$61.32	$61.71	$58.13	613,412
2018-05-15	$61.45	$62.39	$61.38	$61.60	$58.03	878,336
2018-05-14	$61.70	$61.94	$61.37	$61.51	$57.94	561,383
2018-05-11	$61.52	$61.97	$61.15	$61.61	$58.04	315,346
2018-05-10	$61.20	$61.74	$60.64	$61.39	$57.83	277,120
2018-05-09	$61.00	$61.63	$60.52	$61.39	$57.83	524,395
2018-05-08	$59.97	$60.85	$59.74	$60.50	$56.99	520,088
2018-05-07	$59.68	$60.38	$59.12	$59.97	$56.49	462,045
2018-05-04	$58.12	$60.09	$57.59	$59.61	$56.15	563,769
2018-05-03	$58.88	$58.94	$57.73	$58.60	$55.20	359,817
2018-05-02	$59.52	$59.87	$58.70	$59.18	$55.75	474,075
2018-05-01	$58.97	$59.68	$58.28	$59.53	$56.08	409,756
2018-04-30	$60.00	$60.53	$58.98	$58.98	$55.56	467,445
2018-04-27	$59.27	$59.93	$59.11	$59.85	$56.38	418,344
2018-04-26	$58.79	$59.71	$58.28	$59.30	$55.86	471,912
2018-04-25	$59.34	$59.67	$58.50	$59.12	$55.69	544,969
2018-04-24	$59.66	$60.63	$59.00	$59.44	$55.99	967,323
2018-04-23	$59.58	$59.97	$59.12	$59.54	$56.09	584,121
2018-04-20	$58.59	$59.29	$57.21	$59.19	$55.76	1,469,561
2018-04-19	$56.72	$58.27	$56.72	$58.20	$54.83	756,115
2018-04-18	$57.18	$57.50	$56.60	$56.61	$53.33	402,084
2018-04-17	$58.04	$58.11	$56.34	$57.00	$53.70	539,381
2018-04-16	$57.38	$57.87	$57.09	$57.55	$54.21	298,683
2018-04-13	$58.67	$58.67	$56.89	$57.05	$53.74	412,199
2018-04-12	$57.51	$58.63	$57.39	$58.15	$54.78	364,279
2018-04-11	$56.95	$57.35	$56.48	$57.05	$53.74	389,618
2018-04-10	$56.75	$57.45	$56.09	$57.29	$53.97	456,998
2018-04-09	$56.42	$57.33	$55.99	$56.02	$52.77	499,186
2018-04-06	$57.29	$57.64	$55.32	$55.98	$52.73	629,883
2018-04-05	$58.17	$58.18	$57.32	$57.98	$54.62	414,613
2018-04-04	$56.24	$57.74	$55.82	$57.63	$54.29	661,895
2018-04-03	$56.93	$57.63	$56.45	$57.29	$53.97	409,467
2018-04-02	$57.88	$58.52	$55.82	$56.51	$53.23	477,361
2018-03-29	$57.76	$58.44	$57.25	$58.11	$54.74	524,196
2018-03-28	$57.01	$58.05	$56.25	$57.36	$54.03	757,387
2018-03-27	$58.08	$58.20	$56.25	$56.87	$53.57	665,900
2018-03-26	$56.50	$58.10	$56.26	$57.95	$54.59	968,267
2018-03-23	$58.00	$58.13	$55.62	$55.76	$52.53	964,460
2018-03-22	$59.60	$59.89	$57.46	$57.65	$54.31	955,185
2018-03-21	$60.22	$60.64	$59.61	$59.95	$56.47	618,491
2018-03-20	$60.79	$61.25	$59.91	$60.23	$56.74	567,541
2018-03-19	$60.67	$60.89	$59.68	$60.38	$56.88	518,085
2018-03-16	$60.55	$61.11	$60.24	$60.71	$57.19	1,232,769
2018-03-15	$60.39	$60.73	$59.71	$60.18	$56.69	530,278
2018-03-14	$62.14	$62.49	$59.87	$60.06	$56.58	780,513
2018-03-13	$62.36	$62.36	$61.44	$62.05	$58.45	832,473
2018-03-12	$62.21	$62.46	$61.68	$61.90	$58.31	465,297
2018-03-09	$62.12	$62.30	$61.72	$62.30	$58.69	423,477
2018-03-08	$62.19	$62.48	$60.71	$61.61	$58.04	463,027
2018-03-07	$60.99	$62.42	$60.80	$62.11	$58.51	752,914
2018-03-06	$60.91	$61.99	$60.25	$61.72	$58.14	841,003
2018-03-05	$59.14	$61.13	$58.47	$60.85	$57.32	1,130,027
2018-03-02	$58.83	$60.01	$57.80	$59.75	$56.29	541,111
2018-03-01	$58.46	$59.98	$58.10	$59.19	$55.76	859,157
2018-02-28	$59.72	$60.28	$58.46	$58.46	$55.07	485,469
2018-02-27	$60.33	$60.98	$59.27	$59.29	$55.85	518,685
2018-02-26	$59.88	$60.25	$59.27	$60.23	$56.74	423,163
2018-02-23	$58.76	$59.66	$58.63	$59.65	$56.19	389,265
2018-02-22	$60.36	$60.91	$58.73	$58.76	$55.35	816,496
2018-02-21	$59.50	$60.81	$59.50	$59.91	$56.44	418,197
2018-02-20	$60.80	$61.30	$59.13	$59.45	$56.00	650,580
2018-02-16	$60.00	$61.50	$60.00	$61.16	$57.61	593,320
2018-02-15	$60.13	$60.91	$60.05	$60.34	$56.84	648,755
2018-02-14	$58.19	$60.00	$57.92	$59.99	$56.51	891,010
2018-02-13	$57.74	$58.33	$57.38	$58.10	$54.73	539,965
2018-02-12	$58.20	$58.67	$57.32	$57.92	$54.56	592,349
2018-02-09	$57.52	$58.22	$55.69	$57.90	$54.54	763,940
2018-02-08	$58.96	$59.29	$56.75	$56.77	$53.48	896,595
2018-02-07	$57.94	$59.38	$57.45	$58.91	$55.50	509,256
2018-02-06	$56.32	$58.35	$55.35	$58.09	$54.72	1,202,255
2018-02-05	$58.97	$60.21	$56.75	$57.36	$54.03	885,813
2018-02-02	$59.80	$60.71	$59.53	$59.99	$56.51	1,232,084
2018-02-01	$58.49	$59.99	$58.09	$59.94	$56.47	690,769
2018-01-31	$58.66	$58.98	$58.24	$58.66	$55.26	704,673
2018-01-30	$58.96	$59.95	$58.50	$58.50	$55.11	733,290
2018-01-29	$59.97	$60.55	$59.14	$59.66	$56.20	1,089,029
2018-01-26	$59.80	$60.68	$58.80	$59.41	$55.97	1,241,955
2018-01-25	$60.29	$60.29	$58.76	$59.05	$55.63	592,991
2018-01-24	$60.00	$60.33	$59.27	$59.78	$56.31	621,779
2018-01-23	$59.37	$59.98	$58.90	$59.88	$56.41	473,709
2018-01-22	$59.53	$59.79	$58.91	$59.75	$56.29	468,281
2018-01-19	$58.60	$59.61	$58.54	$59.61	$56.15	940,218
2018-01-18	$59.24	$59.37	$58.41	$58.46	$55.07	402,792
2018-01-17	$58.78	$59.29	$58.28	$59.06	$55.64	1,347,062
2018-01-16	$59.84	$59.84	$58.47	$58.60	$55.20	1,203,562
2018-01-12	$59.60	$59.60	$58.64	$59.22	$55.79	1,356,287
2018-01-11	$59.14	$59.40	$58.79	$59.15	$55.72	507,861
2018-01-10	$58.74	$59.73	$58.60	$58.78	$55.37	715,351
2018-01-09	$57.75	$58.86	$57.64	$58.65	$55.25	726,476
2018-01-08	$57.88	$57.88	$57.15	$57.49	$54.16	348,033
2018-01-05	$57.41	$57.97	$57.15	$57.85	$54.50	425,203
2018-01-04	$57.52	$58.18	$57.07	$57.13	$53.82	611,753
2018-01-03	$56.61	$57.25	$56.24	$56.99	$53.69	338,118
2018-01-02	$57.23	$57.41	$56.50	$56.87	$53.57	389,272
2017-12-29	$57.25	$57.42	$56.61	$56.62	$53.34	265,411
2017-12-28	$57.09	$57.27	$56.75	$57.24	$53.92	192,015
2017-12-27	$57.19	$57.58	$56.76	$56.93	$53.63	249,772
2017-12-26	$57.89	$58.08	$56.95	$57.14	$53.83	279,482
2017-12-22	$58.38	$58.38	$57.36	$58.00	$54.64	252,030
2017-12-21	$58.42	$58.67	$57.86	$58.39	$55.01	363,204
2017-12-20	$58.90	$58.99	$57.27	$57.84	$54.49	338,877
2017-12-19	$58.72	$58.85	$58.19	$58.33	$54.95	574,268
2017-12-18	$57.83	$58.58	$57.62	$58.17	$54.80	729,878
2017-12-15	$56.32	$57.95	$56.13	$57.40	$54.07	1,664,924
2017-12-14	$57.67	$57.67	$56.04	$56.30	$53.04	724,293
2017-12-13	$58.53	$58.57	$57.21	$57.30	$53.98	521,294
2017-12-12	$58.02	$58.78	$57.70	$58.55	$55.16	576,084
2017-12-11	$58.94	$59.18	$57.71	$57.94	$54.58	524,714
2017-12-08	$59.10	$59.17	$58.41	$58.97	$55.55	690,586
2017-12-07	$57.94	$58.82	$57.32	$58.70	$55.30	456,386
2017-12-06	$57.86	$58.49	$57.64	$58.09	$54.72	390,365
2017-12-05	$59.03	$59.23	$57.96	$58.14	$54.77	668,001
2017-12-04	$59.64	$60.25	$58.76	$58.92	$55.50	884,862
2017-12-01	$58.27	$58.49	$56.00	$58.20	$54.83	840,078
2017-11-30	$59.25	$59.40	$57.91	$58.18	$54.81	809,170
2017-11-29	$57.25	$59.70	$57.20	$58.79	$55.38	1,015,048
2017-11-28	$54.78	$56.86	$54.64	$56.86	$53.56	594,196
2017-11-27	$54.67	$55.24	$54.41	$54.72	$51.55	289,126
2017-11-24	$55.69	$55.74	$54.62	$54.67	$51.50	144,837
2017-11-22	$55.38	$55.66	$55.04	$55.05	$51.86	372,488
2017-11-21	$55.39	$55.48	$54.84	$55.37	$52.16	429,152
2017-11-20	$54.87	$55.32	$54.57	$55.31	$52.10	281,161
2017-11-17	$53.85	$54.90	$53.76	$54.72	$51.55	385,167
2017-11-16	$54.42	$54.75	$54.19	$54.24	$51.10	366,534
2017-11-15	$53.21	$54.49	$52.98	$54.16	$51.02	507,163
2017-11-14	$53.44	$54.26	$53.23	$54.05	$50.92	320,409
2017-11-13	$53.05	$53.77	$52.72	$53.75	$50.63	745,927
2017-11-10	$53.75	$54.00	$53.33	$53.42	$50.32	349,422
2017-11-09	$54.06	$54.32	$52.89	$53.67	$50.56	628,019
2017-11-08	$54.44	$54.95	$53.69	$54.62	$51.45	625,227
2017-11-07	$56.48	$56.75	$54.42	$54.56	$51.40	468,676
2017-11-06	$56.49	$56.82	$56.37	$56.45	$53.18	378,478
2017-11-03	$56.05	$56.71	$55.98	$56.68	$53.39	557,316
2017-11-02	$55.90	$56.75	$55.69	$56.51	$53.23	649,726
2017-11-01	$56.26	$57.04	$55.78	$56.03	$52.78	992,106
2017-10-31	$55.70	$56.41	$55.48	$55.80	$52.57	632,621
2017-10-30	$55.84	$56.37	$55.18	$55.78	$52.55	558,642
2017-10-27	$56.07	$56.55	$55.78	$56.25	$52.99	730,992
2017-10-26	$56.14	$56.60	$56.01	$56.20	$52.94	446,443
2017-10-25	$56.10	$56.67	$55.65	$56.19	$52.93	935,063
2017-10-24	$55.45	$56.55	$55.45	$55.89	$52.65	861,774
2017-10-23	$56.51	$56.51	$54.98	$55.10	$51.91	1,192,550
2017-10-20	$53.43	$56.11	$53.39	$55.90	$52.66	1,834,491
2017-10-19	$51.82	$52.82	$51.82	$52.74	$49.68	820,556
2017-10-18	$52.16	$52.58	$52.13	$52.26	$49.23	682,668
2017-10-17	$53.41	$53.41	$51.87	$51.94	$48.93	575,929
2017-10-16	$52.58	$52.98	$52.47	$52.96	$49.89	767,684
2017-10-13	$52.70	$52.96	$52.26	$52.44	$49.40	620,631
2017-10-12	$53.50	$53.69	$53.00	$53.03	$49.96	444,276
2017-10-11	$53.88	$53.88	$53.12	$53.38	$50.29	402,433
2017-10-10	$53.42	$54.10	$53.34	$53.89	$50.77	586,056
2017-10-09	$53.48	$53.65	$53.01	$53.18	$50.10	245,826
2017-10-06	$53.64	$54.29	$53.20	$53.35	$50.26	610,206
2017-10-05	$53.00	$53.64	$52.83	$53.37	$50.28	1,059,866
2017-10-04	$53.57	$53.57	$52.74	$52.95	$49.88	939,554
2017-10-03	$53.82	$53.82	$53.03	$53.58	$50.47	625,045
2017-10-02	$53.00	$53.60	$52.52	$53.57	$50.46	685,473
2017-09-29	$52.51	$53.79	$52.51	$53.08	$50.00	894,616
2017-09-28	$52.10	$52.59	$51.61	$52.49	$49.45	554,519
2017-09-27	$51.85	$52.35	$51.13	$52.09	$49.07	994,309
2017-09-26	$50.56	$51.11	$50.18	$50.85	$47.90	816,934
2017-09-25	$50.35	$51.19	$50.14	$50.29	$47.37	840,053
2017-09-22	$50.13	$50.83	$49.96	$50.69	$47.75	487,723
2017-09-21	$49.75	$50.51	$49.67	$50.37	$47.45	645,788
2017-09-20	$48.81	$50.14	$48.38	$49.80	$46.91	599,922
2017-09-19	$48.37	$49.29	$48.07	$48.89	$46.06	910,877
2017-09-18	$47.48	$48.38	$47.48	$48.38	$45.58	620,266
2017-09-15	$46.91	$47.55	$46.91	$47.29	$44.55	1,478,139
2017-09-14	$47.77	$47.98	$47.05	$47.16	$44.43	435,962
2017-09-13	$47.54	$47.91	$47.44	$47.82	$45.05	401,998
2017-09-12	$46.94	$48.23	$46.94	$47.67	$44.91	781,252
2017-09-11	$45.98	$46.66	$45.80	$46.60	$43.90	989,976
2017-09-08	$45.02	$45.63	$44.95	$45.32	$42.69	1,311,500
2017-09-07	$47.01	$47.06	$44.83	$45.00	$42.39	1,426,170
2017-09-06	$47.48	$47.56	$46.69	$47.03	$44.30	424,839
2017-09-05	$48.27	$48.49	$46.99	$47.26	$44.52	595,030
2017-09-01	$48.34	$49.05	$48.34	$48.62	$45.80	372,978
2017-08-31	$48.47	$48.58	$48.13	$48.23	$45.43	428,707
2017-08-30	$47.84	$48.50	$47.62	$48.23	$45.43	401,980
2017-08-29	$47.02	$47.75	$46.83	$47.70	$44.93	476,944
2017-08-28	$48.19	$48.19	$47.56	$47.79	$45.02	243,108
2017-08-25	$47.90	$48.29	$47.79	$48.00	$45.22	313,494
2017-08-24	$47.96	$48.01	$47.57	$47.81	$45.04	269,518
2017-08-23	$47.10	$48.47	$46.73	$47.68	$44.92	407,023
2017-08-22	$47.00	$47.65	$46.53	$47.53	$44.77	608,222
2017-08-21	$46.94	$46.94	$46.19	$46.68	$43.97	401,770
2017-08-18	$46.66	$47.34	$46.13	$46.97	$44.25	458,053
2017-08-17	$48.08	$48.41	$46.61	$46.72	$44.01	487,658
2017-08-16	$49.21	$49.36	$48.21	$48.32	$45.52	569,177
2017-08-15	$49.48	$49.50	$48.86	$49.01	$46.17	309,132
2017-08-14	$48.19	$49.03	$48.19	$48.94	$46.10	335,694
2017-08-11	$47.73	$48.61	$47.29	$47.59	$44.83	596,885
2017-08-10	$49.64	$49.84	$47.79	$47.90	$45.12	621,167
2017-08-09	$50.08	$50.49	$49.87	$50.09	$47.19	308,780
2017-08-08	$50.42	$51.47	$50.17	$50.61	$47.68	540,136
2017-08-07	$50.63	$50.64	$50.08	$50.42	$47.50	210,142
2017-08-04	$51.00	$51.15	$50.52	$50.64	$47.70	409,526
2017-08-03	$50.76	$50.98	$50.21	$50.37	$47.45	259,740
2017-08-02	$50.64	$50.85	$50.35	$50.81	$47.86	297,813
2017-08-01	$50.75	$50.84	$50.37	$50.70	$47.76	401,681
2017-07-31	$50.19	$50.51	$49.95	$50.38	$47.46	310,169
2017-07-28	$49.90	$50.20	$49.24	$50.05	$47.15	544,161
2017-07-27	$50.50	$51.11	$49.79	$49.99	$47.09	584,177
2017-07-26	$51.41	$51.47	$50.27	$50.45	$47.53	634,227
2017-07-25	$51.34	$51.78	$51.08	$51.36	$48.38	690,704
2017-07-24	$49.86	$50.62	$49.71	$50.34	$47.42	895,560
2017-07-21	$49.45	$49.97	$48.60	$49.51	$46.64	900,298
2017-07-20	$48.78	$49.38	$48.61	$49.16	$46.31	903,975
2017-07-19	$48.98	$49.29	$48.44	$48.79	$45.96	473,150
2017-07-18	$48.61	$49.16	$48.61	$48.79	$45.96	391,919
2017-07-17	$48.97	$49.37	$48.61	$49.13	$46.28	411,366
2017-07-14	$48.65	$49.39	$48.33	$49.05	$46.21	462,630
2017-07-13	$49.69	$49.93	$49.32	$49.44	$46.57	316,167
2017-07-12	$49.59	$50.00	$49.30	$49.70	$46.82	296,690
2017-07-11	$49.81	$49.95	$49.33	$49.77	$46.88	567,923
2017-07-10	$49.99	$50.26	$49.42	$49.77	$46.88	557,150
2017-07-07	$50.11	$50.47	$49.59	$50.23	$47.32	533,170
2017-07-06	$49.76	$50.25	$49.38	$49.78	$46.89	812,333
2017-07-05	$49.98	$50.07	$49.09	$49.79	$46.90	509,994
2017-07-03	$49.51	$50.47	$49.50	$49.92	$47.03	377,766
2017-06-30	$49.56	$49.62	$48.96	$49.20	$46.35	567,732
2017-06-29	$49.63	$50.21	$48.97	$49.41	$46.55	1,039,467
2017-06-28	$48.13	$48.90	$48.10	$48.50	$45.69	627,560
2017-06-27	$48.00	$48.51	$47.57	$47.72	$44.95	302,673
2017-06-26	$47.05	$48.12	$46.88	$47.61	$44.85	466,936
2017-06-23	$47.90	$47.93	$46.68	$46.98	$44.26	906,223
2017-06-22	$48.27	$48.32	$47.35	$47.74	$44.97	548,051
2017-06-21	$49.03	$49.03	$48.20	$48.42	$45.61	600,198
2017-06-20	$49.28	$49.56	$48.84	$48.89	$46.06	918,651
2017-06-19	$49.68	$50.08	$49.33	$49.43	$46.56	509,820
2017-06-16	$49.29	$49.43	$48.83	$49.29	$46.43	1,221,415
2017-06-15	$48.94	$49.89	$48.89	$49.30	$46.44	447,086
2017-06-14	$48.60	$49.47	$48.25	$49.44	$46.57	721,886
2017-06-13	$49.45	$49.90	$49.17	$49.40	$46.54	455,971
2017-06-12	$49.84	$50.60	$48.75	$49.23	$46.38	923,365
2017-06-09	$48.56	$50.39	$48.31	$49.72	$46.84	787,379
2017-06-08	$46.19	$48.73	$46.02	$47.86	$45.09	830,410
2017-06-07	$45.80	$46.46	$45.55	$46.19	$43.51	468,574
2017-06-06	$45.24	$45.73	$44.96	$45.58	$42.94	652,264
2017-06-05	$46.05	$46.34	$45.62	$45.79	$43.14	577,366
2017-06-02	$45.50	$46.20	$44.95	$45.79	$43.14	614,359
2017-06-01	$46.17	$46.17	$45.25	$46.00	$43.33	604,481
2017-05-31	$45.61	$45.76	$44.64	$45.72	$43.07	675,331
2017-05-30	$45.54	$45.89	$45.16	$45.45	$42.82	522,605
2017-05-26	$46.00	$46.39	$45.85	$45.92	$43.26	1,062,347
2017-05-25	$45.78	$46.19	$45.33	$46.01	$43.34	532,720
2017-05-24	$46.31	$46.31	$45.40	$45.65	$43.00	367,212
2017-05-23	$45.76	$46.42	$45.32	$46.09	$43.42	370,181
2017-05-22	$45.57	$45.77	$45.07	$45.68	$43.03	398,961
2017-05-19	$45.62	$45.95	$45.31	$45.41	$42.78	835,017
2017-05-18	$45.01	$45.89	$45.01	$45.51	$42.87	1,009,359
2017-05-17	$46.68	$46.94	$44.68	$45.09	$42.48	897,025
2017-05-16	$47.64	$47.96	$46.91	$47.88	$45.10	888,056
2017-05-15	$47.30	$47.87	$47.15	$47.59	$44.83	765,892
2017-05-12	$46.81	$47.27	$46.33	$47.16	$44.43	1,062,648
2017-05-11	$47.95	$48.13	$46.92	$47.36	$44.61	687,286
2017-05-10	$48.11	$48.60	$48.00	$48.33	$45.53	337,687
2017-05-09	$48.90	$49.47	$48.11	$48.41	$45.60	450,044
2017-05-08	$48.70	$48.77	$48.08	$48.68	$45.86	501,684
2017-05-05	$49.00	$49.00	$48.29	$48.69	$45.87	420,518
2017-05-04	$49.04	$49.43	$48.45	$48.85	$46.02	750,802
2017-05-03	$47.65	$48.66	$47.32	$48.59	$45.77	485,719
2017-05-02	$48.48	$48.63	$47.83	$47.95	$45.17	652,262
2017-05-01	$48.19	$48.84	$47.63	$48.55	$45.74	604,800
2017-04-28	$48.63	$48.85	$47.89	$47.90	$45.12	735,947
2017-04-27	$49.49	$49.49	$48.41	$48.60	$45.78	587,456
2017-04-26	$48.79	$49.64	$48.79	$49.20	$46.35	570,296
2017-04-25	$49.16	$49.62	$48.89	$48.94	$46.10	807,182
2017-04-24	$47.80	$49.04	$47.64	$48.55	$45.74	1,313,476
2017-04-21	$47.71	$47.90	$46.18	$46.45	$43.76	1,681,835
2017-04-20	$46.73	$47.06	$46.37	$46.90	$44.18	1,237,393
2017-04-19	$46.56	$46.94	$46.04	$46.30	$43.62	616,491
2017-04-18	$46.07	$46.40	$45.16	$45.95	$43.29	839,314
2017-04-17	$45.78	$46.61	$45.15	$46.53	$43.83	983,164
2017-04-13	$46.69	$47.07	$45.69	$45.70	$43.05	533,620
2017-04-12	$47.68	$47.84	$46.89	$47.08	$44.35	766,302
2017-04-11	$47.25	$47.78	$46.80	$47.68	$44.92	983,879
2017-04-10	$47.99	$48.40	$47.13	$47.50	$44.75	575,474
2017-04-07	$47.59	$48.18	$47.31	$48.09	$45.30	1,117,953
2017-04-06	$47.75	$48.45	$47.07	$48.10	$45.31	994,281
2017-04-05	$49.74	$49.93	$47.72	$47.81	$45.04	942,432
2017-04-04	$48.60	$49.06	$48.44	$49.01	$46.17	935,979
2017-04-03	$49.38	$49.38	$48.22	$48.93	$46.09	852,344
2017-03-31	$49.77	$49.93	$49.08	$49.09	$46.24	891,158
2017-03-30	$48.04	$50.07	$47.89	$49.93	$47.04	1,136,770
2017-03-29	$48.00	$48.35	$47.53	$47.83	$45.06	470,025
2017-03-28	$46.70	$48.28	$46.64	$48.06	$45.27	818,046
2017-03-27	$46.18	$47.03	$45.16	$46.83	$44.12	1,031,551
2017-03-24	$47.66	$48.07	$47.15	$47.65	$44.89	517,168
2017-03-23	$47.01	$48.08	$46.96	$47.32	$44.58	795,610
2017-03-22	$47.08	$47.79	$45.35	$47.13	$44.40	1,010,955
2017-03-21	$51.13	$51.21	$46.80	$47.20	$44.46	2,431,899
2017-03-20	$52.07	$52.29	$50.75	$50.80	$47.86	634,436
2017-03-17	$51.50	$52.12	$50.75	$52.01	$49.00	1,499,653
2017-03-16	$51.23	$52.03	$51.23	$51.50	$48.51	333,492
2017-03-15	$51.99	$52.25	$50.84	$51.01	$48.05	590,884
2017-03-14	$51.13	$51.83	$50.86	$51.73	$48.73	383,618
2017-03-13	$51.10	$51.98	$51.10	$51.48	$48.50	311,030
2017-03-10	$51.83	$52.16	$50.36	$51.08	$48.12	517,478
2017-03-09	$51.57	$52.07	$51.20	$51.51	$48.52	382,164
2017-03-08	$52.53	$52.79	$51.35	$51.38	$48.40	375,822
2017-03-07	$51.60	$52.01	$51.43	$51.47	$48.49	256,927
2017-03-06	$51.27	$51.99	$51.04	$51.73	$48.73	372,779
2017-03-03	$51.91	$52.32	$51.50	$51.94	$48.93	494,169
2017-03-02	$53.49	$53.67	$51.79	$51.83	$48.83	361,345
2017-03-01	$53.30	$53.84	$52.96	$53.34	$50.25	769,019
2017-02-28	$51.91	$52.15	$51.29	$51.64	$48.65	550,283
2017-02-27	$51.72	$52.23	$51.62	$52.22	$49.19	599,060
2017-02-24	$51.40	$51.78	$50.97	$51.60	$48.61	672,217
2017-02-23	$52.49	$52.63	$51.56	$52.24	$49.21	467,623
2017-02-22	$53.02	$53.02	$52.20	$52.54	$49.49	415,794
2017-02-21	$52.88	$53.70	$52.31	$52.74	$49.68	407,092
2017-02-17	$52.08	$52.60	$51.69	$52.41	$49.37	333,021
2017-02-16	$52.98	$53.09	$52.19	$52.64	$49.59	549,626
2017-02-15	$53.45	$53.60	$52.90	$53.16	$50.08	607,156
2017-02-14	$51.37	$53.06	$51.25	$52.99	$49.92	1,701,865
2017-02-13	$50.47	$51.56	$50.30	$50.96	$48.01	957,133
2017-02-10	$49.95	$50.14	$49.52	$50.10	$47.20	342,919
2017-02-09	$49.24	$50.25	$49.15	$49.61	$46.73	480,246
2017-02-08	$49.04	$49.20	$48.32	$48.94	$46.10	303,325
2017-02-07	$49.78	$49.89	$49.35	$49.51	$46.64	343,913
2017-02-06	$49.56	$50.19	$49.42	$49.49	$46.62	337,539
2017-02-03	$49.53	$50.23	$49.32	$50.11	$47.21	536,219
2017-02-02	$48.85	$49.30	$48.30	$48.75	$45.92	457,034
2017-02-01	$49.99	$50.76	$49.26	$49.31	$46.45	721,758
2017-01-31	$49.80	$50.50	$49.08	$49.38	$46.52	857,606
2017-01-30	$50.11	$50.52	$49.45	$50.19	$47.28	980,145
2017-01-27	$49.75	$50.67	$49.10	$50.53	$47.60	1,090,602
2017-01-26	$49.47	$50.21	$49.25	$49.89	$47.00	583,260
2017-01-25	$49.47	$49.87	$49.16	$49.35	$46.49	449,804
2017-01-24	$48.24	$48.85	$47.92	$48.68	$45.86	336,804
2017-01-23	$47.87	$48.30	$47.36	$47.83	$45.06	389,896
2017-01-20	$48.08	$48.67	$48.00	$48.22	$45.42	256,813
2017-01-19	$48.34	$48.49	$47.68	$47.92	$45.14	336,114
2017-01-18	$47.76	$48.07	$47.15	$48.04	$45.26	372,245
2017-01-17	$48.51	$48.59	$47.17	$47.43	$44.68	508,182
2017-01-13	$49.21	$50.54	$48.95	$49.26	$46.40	457,752
2017-01-12	$49.25	$49.43	$48.12	$48.54	$45.73	592,762
2017-01-11	$49.34	$49.79	$48.91	$49.75	$46.87	563,180
2017-01-10	$48.66	$49.82	$48.54	$49.20	$46.35	908,286
2017-01-09	$48.33	$48.92	$48.10	$48.58	$45.76	813,715
2017-01-06	$49.29	$49.40	$48.70	$48.83	$46.00	825,416
2017-01-05	$49.56	$49.82	$48.45	$48.81	$45.98	715,810
2017-01-04	$49.49	$50.23	$49.42	$49.83	$46.94	604,184
2017-01-03	$50.15	$50.18	$48.71	$49.33	$46.47	626,696
2016-12-30	$49.17	$49.17	$48.59	$48.71	$45.89	621,245
2016-12-29	$49.22	$49.50	$48.59	$48.91	$46.07	396,585
2016-12-28	$50.01	$50.01	$49.11	$49.21	$46.36	406,893
2016-12-27	$49.94	$50.21	$49.60	$49.94	$47.05	272,623
2016-12-23	$49.43	$49.82	$49.23	$49.67	$46.79	264,167
2016-12-22	$49.35	$49.59	$49.01	$49.48	$46.61	346,266
2016-12-21	$49.35	$49.35	$48.80	$49.20	$46.35	573,070
2016-12-20	$48.94	$49.38	$48.83	$49.24	$46.39	667,915
2016-12-19	$48.37	$48.82	$47.50	$48.71	$45.89	759,908
2016-12-16	$49.44	$49.70	$48.57	$48.63	$45.81	1,018,846
2016-12-15	$48.04	$49.39	$47.65	$49.02	$46.18	1,156,454
2016-12-14	$47.50	$48.00	$46.98	$47.57	$44.81	1,166,848
2016-12-13	$47.85	$48.33	$47.35	$47.97	$45.19	719,763
2016-12-12	$49.54	$49.54	$47.66	$47.79	$45.02	1,046,755
2016-12-09	$50.34	$50.40	$49.50	$49.73	$46.85	751,139
2016-12-08	$49.74	$50.72	$49.44	$50.40	$47.48	1,071,683
2016-12-07	$48.61	$49.27	$48.25	$49.21	$46.36	678,418
2016-12-06	$48.44	$48.63	$47.90	$48.56	$45.75	623,460
2016-12-05	$47.83	$48.30	$47.65	$48.11	$45.32	669,114
2016-12-02	$47.46	$47.84	$47.16	$47.20	$44.46	944,091
2016-12-01	$47.26	$48.02	$47.03	$47.77	$45.00	1,077,592
2016-11-30	$46.17	$46.96	$46.07	$46.72	$44.01	1,057,062
2016-11-29	$45.12	$46.01	$44.87	$45.73	$43.08	1,068,867
2016-11-28	$45.54	$45.66	$44.80	$44.87	$42.27	526,033
2016-11-25	$45.75	$45.86	$45.54	$45.80	$43.15	195,895
2016-11-23	$45.80	$46.44	$45.15	$45.78	$43.13	814,912
2016-11-22	$45.00	$45.52	$44.68	$45.46	$42.82	1,145,933
2016-11-21	$44.08	$44.73	$43.95	$44.58	$42.00	676,362
2016-11-18	$44.00	$44.17	$43.68	$43.99	$41.44	496,992
2016-11-17	$43.99	$44.37	$43.81	$43.99	$41.44	910,458
2016-11-16	$43.89	$44.54	$43.44	$43.94	$41.39	701,822
2016-11-15	$43.91	$44.96	$43.00	$44.66	$42.07	833,029
2016-11-14	$44.25	$45.79	$43.87	$44.31	$41.74	1,421,171
2016-11-11	$42.32	$43.70	$42.32	$43.62	$41.09	992,310
2016-11-10	$40.97	$43.20	$40.93	$42.69	$40.22	2,143,530
2016-11-09	$38.93	$40.62	$38.58	$40.21	$37.88	1,172,714
2016-11-08	$37.85	$38.13	$37.53	$37.86	$35.67	348,022
2016-11-07	$37.63	$38.24	$37.62	$38.06	$35.85	513,751
2016-11-04	$36.68	$37.49	$36.48	$36.87	$34.73	409,606
2016-11-03	$36.67	$37.12	$36.61	$36.69	$34.56	378,835
2016-11-02	$37.01	$37.07	$36.30	$36.45	$34.34	581,237
2016-11-01	$37.64	$37.69	$36.80	$37.30	$35.14	465,319
2016-10-31	$37.52	$37.62	$37.20	$37.36	$35.19	562,916
2016-10-28	$37.84	$37.86	$37.11	$37.37	$35.20	328,962
2016-10-27	$37.76	$37.90	$37.14	$37.76	$35.57	711,686
2016-10-26	$37.13	$37.50	$37.11	$37.34	$35.18	430,258
2016-10-25	$37.75	$37.77	$37.14	$37.32	$35.16	595,505
2016-10-24	$35.72	$38.31	$35.56	$37.60	$35.42	852,140
2016-10-21	$37.33	$37.87	$37.22	$37.85	$35.66	696,049
2016-10-20	$37.73	$38.20	$37.55	$37.69	$35.51	722,172
2016-10-19	$37.39	$38.06	$37.35	$37.92	$35.72	439,495
2016-10-18	$37.65	$37.80	$37.08	$37.27	$35.11	481,166
2016-10-17	$37.30	$37.49	$36.93	$37.12	$34.97	331,771
2016-10-14	$37.75	$38.03	$37.22	$37.31	$35.15	658,323
2016-10-13	$38.27	$38.27	$37.13	$37.22	$35.06	751,470
2016-10-12	$38.58	$38.95	$38.48	$38.73	$36.48	400,689
2016-10-11	$39.08	$39.31	$38.25	$38.51	$36.28	530,480
2016-10-10	$39.43	$39.52	$39.05	$39.22	$36.95	544,110
2016-10-07	$39.11	$39.18	$38.52	$39.06	$36.80	785,381
2016-10-06	$39.22	$39.41	$38.85	$39.09	$36.82	693,107
2016-10-05	$38.26	$39.21	$38.25	$39.04	$36.78	1,256,640
2016-10-04	$37.23	$38.09	$37.18	$38.05	$35.84	928,752
2016-10-03	$37.27	$37.57	$36.92	$37.15	$35.00	480,879
2016-09-30	$37.14	$37.68	$36.93	$37.54	$35.36	601,267
2016-09-29	$37.99	$37.99	$36.93	$36.95	$34.81	876,020
2016-09-28	$37.26	$37.58	$36.92	$37.54	$35.36	873,075
2016-09-27	$36.51	$37.06	$36.36	$37.01	$34.86	868,434
2016-09-26	$37.09	$37.17	$36.56	$36.57	$34.45	854,535
2016-09-23	$37.00	$37.41	$37.00	$37.36	$35.19	582,148
2016-09-22	$37.30	$37.30	$36.99	$37.20	$35.04	622,617
2016-09-21	$37.03	$37.39	$36.81	$37.08	$34.93	980,590
2016-09-20	$36.71	$36.78	$36.44	$36.76	$34.63	547,188
2016-09-19	$36.16	$36.51	$36.00	$36.49	$34.37	702,080
2016-09-16	$36.01	$36.25	$35.81	$35.93	$33.85	955,273
2016-09-15	$36.00	$36.39	$36.00	$36.25	$34.15	814,535
2016-09-14	$36.20	$36.47	$35.86	$35.94	$33.86	548,113
2016-09-13	$36.42	$36.51	$35.66	$36.18	$34.08	579,433
2016-09-12	$36.49	$36.89	$36.27	$36.86	$34.72	872,916
2016-09-09	$37.08	$37.46	$36.70	$36.71	$34.58	909,140
2016-09-08	$37.33	$37.56	$37.05	$37.18	$35.02	434,406
2016-09-07	$37.10	$37.42	$36.56	$37.24	$35.08	770,072
2016-09-06	$38.31	$38.43	$37.13	$37.20	$35.04	763,982
2016-09-02	$38.02	$38.34	$37.66	$38.34	$36.12	472,558
2016-09-01	$38.23	$38.55	$37.68	$37.96	$35.76	595,155
2016-08-31	$38.25	$38.39	$37.88	$38.22	$36.00	687,447
2016-08-30	$37.75	$38.20	$37.65	$38.19	$35.98	971,268
2016-08-29	$37.62	$37.86	$37.52	$37.64	$35.46	715,272
2016-08-26	$36.97	$37.79	$36.97	$37.49	$35.32	939,275
2016-08-25	$36.52	$36.94	$36.51	$36.91	$34.77	611,299
2016-08-24	$36.40	$36.62	$36.30	$36.52	$34.40	421,372
2016-08-23	$36.40	$36.59	$36.31	$36.39	$34.28	269,980
2016-08-22	$36.10	$36.27	$35.97	$36.15	$34.05	280,784
2016-08-19	$36.17	$36.46	$36.09	$36.23	$34.13	401,177
2016-08-18	$36.17	$36.48	$36.06	$36.48	$34.37	468,394
2016-08-17	$36.15	$36.39	$36.00	$36.12	$34.03	580,138
2016-08-16	$35.97	$36.34	$35.77	$36.21	$34.11	1,088,714
2016-08-15	$35.30	$36.06	$35.25	$35.98	$33.89	717,543
2016-08-12	$35.18	$35.18	$34.78	$35.08	$33.05	431,084
2016-08-11	$35.38	$35.68	$35.09	$35.58	$33.52	537,256
2016-08-10	$35.50	$35.54	$35.16	$35.21	$33.17	892,270
2016-08-09	$35.14	$35.50	$35.12	$35.47	$33.41	378,092
2016-08-08	$35.37	$35.53	$35.00	$35.08	$33.05	272,625
2016-08-05	$34.54	$35.33	$34.48	$35.29	$33.24	597,457
2016-08-04	$33.85	$34.15	$33.85	$34.06	$32.09	327,825
2016-08-03	$33.59	$34.00	$33.59	$33.98	$32.01	376,027
2016-08-02	$33.77	$33.99	$33.28	$33.57	$31.62	440,272
2016-08-01	$34.15	$34.49	$33.73	$33.85	$31.89	613,495
2016-07-29	$34.47	$34.61	$34.03	$34.03	$32.06	533,451
2016-07-28	$34.45	$34.76	$34.17	$34.68	$32.67	437,411
2016-07-27	$34.52	$34.93	$34.44	$34.55	$32.55	629,348
2016-07-26	$34.35	$34.67	$34.23	$34.49	$32.49	707,426
2016-07-25	$34.65	$34.92	$34.34	$34.46	$32.46	567,331
2016-07-22	$34.27	$35.11	$33.53	$34.77	$32.75	1,026,689
2016-07-21	$34.57	$34.65	$34.09	$34.29	$32.30	1,060,344
2016-07-20	$35.00	$35.00	$34.40	$34.53	$32.53	365,337
2016-07-19	$34.31	$34.76	$34.31	$34.52	$32.52	386,717
2016-07-18	$34.71	$34.82	$34.36	$34.54	$32.54	734,390
2016-07-15	$34.96	$35.00	$34.49	$34.75	$32.74	743,892
2016-07-14	$34.66	$34.87	$34.37	$34.37	$32.38	463,199
2016-07-13	$34.03	$34.23	$33.48	$33.87	$31.91	1,166,349
2016-07-12	$33.40	$34.16	$33.33	$34.11	$32.13	1,022,839
2016-07-11	$33.41	$33.41	$32.83	$32.87	$30.96	1,018,929
2016-07-08	$32.49	$33.03	$32.40	$32.45	$30.57	610,832
2016-07-07	$31.66	$32.20	$31.63	$31.96	$30.11	728,910
2016-07-06	$30.97	$31.48	$30.69	$31.47	$29.65	934,396
2016-07-05	$31.85	$31.85	$30.80	$31.12	$29.32	785,211
2016-07-01	$32.29	$32.62	$31.86	$32.19	$30.32	1,268,424
2016-06-30	$32.83	$32.83	$32.23	$32.65	$30.76	1,917,320
2016-06-29	$31.69	$32.36	$31.37	$32.29	$30.42	1,714,315
2016-06-28	$31.00	$31.34	$30.54	$31.19	$29.38	1,425,576
2016-06-27	$31.03	$31.03	$29.72	$30.02	$28.28	2,223,152
2016-06-24	$32.38	$33.16	$31.49	$31.77	$29.93	9,059,311
2016-06-23	$34.11	$34.81	$34.10	$34.80	$32.78	1,143,671
2016-06-22	$33.75	$34.25	$33.61	$33.62	$31.67	794,008
2016-06-21	$34.05	$34.08	$33.28	$33.68	$31.73	1,391,739
2016-06-20	$34.63	$34.92	$33.93	$33.94	$31.97	1,327,615
2016-06-17	$33.64	$34.06	$33.48	$33.78	$31.82	2,229,829
2016-06-16	$33.70	$33.81	$33.08	$33.56	$31.61	1,890,509
2016-06-15	$34.20	$34.71	$33.93	$34.10	$32.12	1,230,942
2016-06-14	$34.86	$35.28	$33.90	$34.08	$32.10	1,159,905
2016-06-13	$35.86	$35.86	$35.05	$35.09	$33.06	1,323,624
2016-06-10	$36.41	$36.49	$35.78	$36.21	$34.11	913,288
2016-06-09	$37.07	$37.20	$36.36	$36.79	$34.66	698,960
2016-06-08	$37.31	$37.60	$37.16	$37.39	$35.22	648,051
2016-06-07	$38.08	$38.14	$37.40	$37.46	$35.29	772,647
2016-06-06	$37.55	$38.25	$37.36	$38.08	$35.87	862,434
2016-06-03	$37.95	$37.96	$36.74	$37.46	$35.29	1,618,367
2016-06-02	$37.97	$38.36	$37.77	$38.27	$36.05	1,005,315
2016-06-01	$37.39	$38.11	$37.00	$38.08	$35.87	995,399
2016-05-31	$37.84	$37.99	$37.56	$37.70	$35.51	830,756
2016-05-27	$37.24	$37.55	$36.97	$37.51	$35.34	512,105
2016-05-26	$37.65	$37.85	$36.94	$37.10	$34.95	880,255
2016-05-25	$36.92	$38.03	$36.92	$37.65	$35.47	1,436,144
2016-05-24	$36.00	$36.85	$35.80	$36.66	$34.53	1,027,050
2016-05-23	$35.64	$35.88	$35.30	$35.75	$33.68	558,252
2016-05-20	$35.34	$36.06	$35.08	$35.78	$33.71	708,072
2016-05-19	$35.49	$36.17	$34.82	$35.18	$33.14	584,376
2016-05-18	$33.93	$35.80	$33.93	$35.72	$33.65	801,675
2016-05-17	$34.44	$34.90	$33.79	$33.92	$31.95	540,087
2016-05-16	$33.97	$34.65	$33.89	$34.47	$32.47	455,018
2016-05-13	$34.22	$34.87	$33.63	$33.87	$31.91	686,500
2016-05-12	$34.58	$34.81	$33.79	$34.21	$32.23	659,216
2016-05-11	$34.56	$34.97	$34.39	$34.40	$32.41	540,612
2016-05-10	$34.52	$34.81	$34.27	$34.58	$32.58	832,505
2016-05-09	$34.42	$34.73	$34.10	$34.30	$32.31	767,007
2016-05-06	$34.10	$34.42	$33.62	$34.41	$32.42	474,819
2016-05-05	$34.88	$35.09	$34.21	$34.36	$32.37	976,609
2016-05-04	$35.18	$35.59	$34.19	$34.68	$32.67	1,045,537
2016-05-03	$36.18	$36.18	$35.10	$35.44	$33.39	620,176
2016-05-02	$36.65	$36.95	$36.27	$36.68	$34.55	693,741
2016-04-29	$36.41	$36.76	$36.12	$36.58	$34.46	751,555
2016-04-28	$36.62	$37.13	$36.28	$36.51	$34.39	485,519
2016-04-27	$37.16	$37.48	$36.66	$36.97	$34.83	621,670
2016-04-26	$36.88	$37.25	$36.48	$37.20	$35.04	840,132
2016-04-25	$36.70	$36.73	$36.19	$36.60	$34.48	745,765
2016-04-22	$36.14	$36.85	$35.56	$36.61	$34.49	910,910
2016-04-21	$36.98	$37.01	$36.36	$36.56	$34.44	652,715
2016-04-20	$36.03	$36.95	$35.81	$36.84	$34.70	1,011,704
2016-04-19	$35.86	$36.22	$35.47	$36.03	$33.94	589,132
2016-04-18	$34.94	$35.69	$34.83	$35.69	$33.62	582,301
2016-04-15	$35.35	$35.44	$34.93	$35.27	$33.23	460,119
2016-04-14	$35.17	$35.87	$34.87	$35.44	$33.39	625,036
2016-04-13	$34.09	$35.20	$34.00	$35.17	$33.13	549,703
2016-04-12	$33.33	$33.76	$33.06	$33.75	$31.79	417,294
2016-04-11	$33.18	$33.83	$33.09	$33.27	$31.34	484,270
2016-04-08	$33.08	$33.40	$32.78	$32.95	$31.04	393,528
2016-04-07	$33.05	$33.25	$32.50	$32.67	$30.78	560,583
2016-04-06	$33.30	$33.57	$32.95	$33.45	$31.51	568,780
2016-04-05	$33.61	$33.80	$33.17	$33.22	$31.29	605,667
2016-04-04	$34.01	$34.36	$33.71	$34.05	$32.08	713,851
2016-04-01	$33.29	$34.12	$33.01	$34.04	$32.07	992,331
2016-03-31	$33.89	$34.01	$33.32	$33.38	$31.44	970,092
2016-03-30	$32.59	$34.08	$32.52	$33.92	$31.95	2,504,131
2016-03-29	$30.90	$31.03	$30.42	$31.00	$29.20	1,195,149
2016-03-28	$31.28	$31.28	$30.62	$31.09	$29.29	772,833
2016-03-24	$31.03	$31.32	$30.59	$31.25	$29.44	466,446
2016-03-23	$31.87	$31.89	$31.26	$31.26	$29.45	546,276
2016-03-22	$31.54	$31.96	$31.33	$31.95	$30.10	601,133
2016-03-21	$31.64	$32.02	$31.33	$31.80	$29.96	708,739
2016-03-18	$31.14	$31.74	$30.96	$31.60	$29.77	2,280,531
2016-03-17	$30.83	$31.14	$29.94	$30.87	$29.08	1,078,038
2016-03-16	$31.14	$31.73	$30.61	$30.85	$29.06	734,362
2016-03-15	$31.29	$31.48	$31.09	$31.23	$29.42	556,807
2016-03-14	$31.47	$31.71	$31.20	$31.55	$29.72	647,322
2016-03-11	$31.34	$31.76	$31.03	$31.58	$29.75	1,426,252
2016-03-10	$31.25	$31.41	$30.10	$30.94	$29.15	750,977
2016-03-09	$31.40	$31.40	$30.86	$30.98	$29.18	696,398
2016-03-08	$32.15	$32.35	$31.12	$31.15	$29.34	862,024
2016-03-07	$32.06	$32.54	$32.00	$32.41	$30.53	514,343
2016-03-04	$32.32	$32.54	$31.77	$32.36	$30.48	814,597
2016-03-03	$31.48	$32.08	$31.22	$32.06	$30.20	671,886
2016-03-02	$31.16	$31.46	$30.87	$31.43	$29.61	857,459
2016-03-01	$30.00	$31.31	$29.63	$31.02	$29.22	1,291,741
2016-02-29	$30.49	$30.51	$29.68	$29.72	$28.00	1,122,410
2016-02-26	$30.09	$30.87	$30.00	$30.61	$28.84	1,082,977
2016-02-25	$29.46	$29.89	$29.27	$29.82	$28.09	537,578
2016-02-24	$28.92	$29.44	$28.69	$29.32	$27.62	974,406
2016-02-23	$29.90	$29.99	$29.10	$29.41	$27.71	1,323,624
2016-02-22	$30.05	$30.48	$29.71	$30.07	$28.33	972,577
2016-02-19	$29.25	$29.83	$29.05	$29.81	$28.08	718,349
2016-02-18	$30.03	$30.03	$29.04	$29.34	$27.64	1,114,295
2016-02-17	$29.97	$30.19	$29.65	$29.78	$28.05	1,532,726
2016-02-16	$29.16	$29.71	$28.59	$29.67	$27.95	976,388
2016-02-12	$28.00	$29.03	$27.97	$28.71	$27.05	954,341
2016-02-11	$27.82	$28.00	$26.75	$27.38	$25.79	2,516,667
2016-02-10	$27.95	$28.51	$27.62	$27.88	$26.26	1,441,888
2016-02-09	$26.76	$27.79	$26.60	$27.61	$26.01	1,453,905
2016-02-08	$28.89	$29.00	$27.10	$27.52	$25.92	2,935,953
2016-02-05	$30.92	$31.09	$29.35	$29.39	$27.69	1,157,768
2016-02-04	$31.07	$31.71	$30.34	$30.84	$29.05	1,331,480
2016-02-03	$31.64	$31.64	$30.25	$31.15	$29.34	725,390
2016-02-02	$32.18	$32.31	$31.04	$31.31	$29.49	622,189
2016-02-01	$32.45	$33.00	$32.07	$32.76	$30.86	627,446
2016-01-29	$32.27	$32.59	$31.77	$32.58	$30.69	1,119,028
2016-01-28	$32.23	$32.64	$31.99	$32.05	$30.19	703,342
2016-01-27	$31.32	$32.49	$31.25	$31.70	$29.86	663,595
2016-01-26	$30.94	$31.60	$30.82	$31.42	$29.60	945,717
2016-01-25	$31.97	$32.14	$30.65	$30.76	$28.98	1,325,380
2016-01-22	$31.80	$33.89	$31.67	$32.30	$30.43	1,233,687
2016-01-21	$31.73	$32.24	$31.26	$31.34	$29.52	1,256,252
2016-01-20	$31.16	$32.10	$30.50	$31.71	$29.87	979,260
2016-01-19	$32.84	$32.98	$31.45	$31.76	$29.92	860,987
2016-01-15	$31.73	$32.43	$31.42	$32.36	$30.48	1,635,320
2016-01-14	$32.25	$33.23	$31.93	$33.01	$31.10	1,452,482
2016-01-13	$33.05	$33.19	$31.88	$32.17	$30.31	1,107,926
2016-01-12	$32.97	$33.13	$32.42	$32.90	$30.99	709,910
2016-01-11	$32.82	$33.40	$32.38	$32.69	$30.79	845,128
2016-01-08	$34.11	$34.11	$32.73	$32.75	$30.85	744,040
2016-01-07	$34.16	$34.47	$33.65	$33.66	$31.71	974,432
2016-01-06	$34.49	$35.08	$34.29	$34.85	$32.83	969,043
2016-01-05	$35.15	$35.42	$34.93	$35.15	$33.11	773,623
2016-01-04	$34.57	$35.38	$34.47	$35.13	$33.09	1,404,545
2015-12-31	$36.02	$36.38	$35.71	$35.86	$33.78	1,017,332
2015-12-30	$36.81	$36.82	$36.12	$36.13	$34.04	428,659
2015-12-29	$36.66	$36.96	$36.40	$36.88	$34.74	310,688
2015-12-28	$36.30	$36.52	$35.87	$36.39	$34.28	253,237
2015-12-24	$36.28	$36.83	$36.27	$36.48	$34.37	223,755
2015-12-23	$35.91	$36.29	$35.62	$36.21	$34.11	332,096
2015-12-22	$36.05	$36.25	$35.29	$35.71	$33.64	414,315
2015-12-21	$35.83	$36.13	$35.38	$35.89	$33.81	501,034
2015-12-18	$35.52	$35.83	$35.20	$35.65	$33.58	2,608,048
2015-12-17	$36.90	$37.01	$36.06	$36.13	$34.04	563,032
2015-12-16	$37.13	$37.13	$36.12	$36.90	$34.76	720,320
2015-12-15	$36.42	$37.13	$36.23	$36.73	$34.60	586,568
2015-12-14	$36.10	$36.10	$35.30	$35.92	$33.84	1,085,011
2015-12-11	$35.97	$36.47	$35.45	$35.78	$33.71	839,794
2015-12-10	$36.37	$36.74	$36.01	$36.57	$34.45	646,489
2015-12-09	$37.03	$37.37	$36.07	$36.37	$34.26	562,087
2015-12-08	$37.47	$37.61	$36.92	$37.03	$34.88	525,344
2015-12-07	$38.20	$38.28	$37.44	$37.90	$35.70	640,457
2015-12-04	$37.60	$38.41	$37.37	$38.30	$36.08	443,423
2015-12-03	$38.29	$38.53	$37.43	$37.51	$35.34	526,209
2015-12-02	$38.74	$38.92	$37.96	$38.04	$35.83	806,970
2015-12-01	$38.99	$39.10	$38.48	$38.70	$36.46	717,397
2015-11-30	$38.63	$38.99	$38.28	$38.79	$36.54	585,427
2015-11-27	$38.72	$38.74	$38.18	$38.53	$36.30	227,216
2015-11-25	$38.71	$38.95	$38.44	$38.78	$36.53	651,307
2015-11-24	$38.06	$38.71	$37.85	$38.63	$36.39	376,970
2015-11-23	$38.32	$38.63	$38.20	$38.32	$36.10	485,987
2015-11-20	$38.52	$38.67	$38.14	$38.32	$36.10	508,428
2015-11-19	$38.29	$38.49	$37.96	$38.26	$36.04	400,786
2015-11-18	$38.03	$38.32	$37.30	$38.31	$36.09	615,543
2015-11-17	$37.75	$38.26	$37.45	$37.87	$35.67	831,378
2015-11-16	$36.87	$37.49	$36.53	$37.48	$35.31	688,006
2015-11-13	$37.37	$37.60	$36.71	$37.01	$34.86	697,364
2015-11-12	$38.07	$38.24	$37.45	$37.48	$35.31	418,456
2015-11-11	$39.00	$39.11	$38.24	$38.37	$36.15	444,942
2015-11-10	$38.38	$38.75	$38.15	$38.68	$36.44	924,806
2015-11-09	$38.80	$38.80	$38.25	$38.49	$36.26	1,073,107
2015-11-06	$37.52	$38.72	$37.48	$38.29	$36.07	1,125,454
2015-11-05	$36.55	$37.23	$36.52	$37.08	$34.93	681,029
2015-11-04	$36.54	$36.87	$36.27	$36.49	$34.37	712,933
2015-11-03	$36.25	$36.49	$35.99	$36.39	$34.28	564,805
2015-11-02	$35.78	$36.49	$35.76	$36.33	$34.22	793,015
2015-10-30	$36.48	$36.72	$35.54	$35.75	$33.68	801,194
2015-10-29	$36.61	$37.10	$36.30	$36.58	$34.46	673,980
2015-10-28	$35.25	$36.86	$35.23	$36.76	$34.63	1,132,051
2015-10-27	$35.57	$36.10	$35.14	$35.21	$33.17	709,445
2015-10-26	$36.35	$36.46	$35.64	$35.83	$33.75	787,940
2015-10-23	$35.50	$36.34	$35.39	$36.24	$34.14	972,678
2015-10-22	$34.41	$35.34	$34.24	$35.04	$33.01	904,072
2015-10-21	$34.80	$34.97	$34.12	$34.16	$32.18	858,274
2015-10-20	$34.73	$34.91	$34.50	$34.69	$32.68	976,741
2015-10-19	$34.48	$34.99	$34.39	$34.68	$32.67	732,486
2015-10-16	$33.70	$34.70	$33.03	$34.38	$32.39	1,359,125
2015-10-15	$32.35	$33.18	$32.22	$33.16	$31.24	939,308
2015-10-14	$32.81	$32.81	$32.03	$32.14	$30.28	751,476
2015-10-13	$33.10	$33.43	$32.64	$32.92	$31.01	825,001
2015-10-12	$32.54	$33.00	$32.46	$32.95	$31.04	430,006
2015-10-09	$33.00	$33.13	$32.52	$32.67	$30.78	481,248
2015-10-08	$32.48	$32.97	$32.21	$32.95	$31.04	588,704
2015-10-07	$31.87	$32.58	$31.34	$32.56	$30.67	742,536
2015-10-06	$31.48	$31.73	$31.17	$31.67	$29.83	628,050
2015-10-05	$31.04	$31.64	$30.99	$31.60	$29.77	424,512
2015-10-02	$30.47	$30.77	$29.12	$30.73	$28.95	958,926
2015-10-01	$30.69	$31.12	$30.43	$31.04	$29.24	676,397
2015-09-30	$30.93	$31.19	$30.59	$30.71	$28.93	1,323,837
2015-09-29	$30.60	$30.89	$30.37	$30.51	$28.74	683,845
2015-09-28	$31.36	$31.37	$30.54	$30.57	$28.80	669,173
2015-09-25	$31.62	$32.02	$31.08	$31.47	$29.65	640,086
2015-09-24	$30.78	$31.29	$30.67	$31.25	$29.44	488,486
2015-09-23	$30.89	$31.26	$30.76	$31.14	$29.33	500,941
2015-09-22	$30.55	$30.87	$30.41	$30.75	$28.97	389,893
2015-09-21	$30.69	$31.29	$30.69	$30.99	$29.19	656,047
2015-09-18	$30.65	$30.95	$30.08	$30.43	$28.67	1,627,306
2015-09-17	$32.00	$32.67	$31.08	$31.28	$29.47	713,452
2015-09-16	$32.27	$32.27	$31.67	$32.09	$30.23	418,089
2015-09-15	$31.59	$32.43	$31.48	$32.30	$30.43	810,058
2015-09-14	$31.49	$31.79	$31.01	$31.48	$29.66	311,128
2015-09-11	$31.17	$31.59	$31.05	$31.53	$29.70	419,760
2015-09-10	$30.99	$31.63	$30.87	$31.44	$29.62	467,596
2015-09-09	$31.72	$31.96	$31.09	$31.15	$29.34	658,979
2015-09-08	$30.74	$31.45	$30.70	$31.31	$29.49	853,370
2015-09-04	$29.93	$30.32	$29.86	$30.19	$28.44	579,398
2015-09-03	$29.85	$30.81	$29.55	$30.38	$28.62	912,822
2015-09-02	$29.88	$30.08	$29.50	$30.08	$28.34	589,098
2015-09-01	$29.86	$30.02	$29.26	$29.44	$27.73	861,420

Western Alliance Bancorp (WAL) News Headlines

Here are Tuesday's biggest analyst calls: Amazon, Tesla, Goldman Sachs, Meta, Salesforce, Boeing, Spotify & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com Jan. 30, 2024

Stocks making the biggest moves midday: Peloton, Honeywell, Norfolk Southern, Boot Barn and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Feb. 1, 2024

NYCB Rout Deepens as Analyst Downgrades Pile Up After Earnings Shocker

None

bloomberg.com Feb. 1, 2024

Recent Western Alliance Bancorp (WAL) News

Here are Friday's biggest analyst calls: Nvidia, Apple, Netflix, Broadcom, Disney, AMD, Coinbase, GE & more

Here are Friday's biggest calls on Wall Street.

cnbc.com

Published: March 8, 2024

Here are the top small cap picks from UBS if market rally keeps broadening out

These are UBS's favorite small- and medium-cap names if more stocks participate in the latest move higher.

cnbc.com

Published: March 5, 2024

'This stock could double': Fund manager loads up on shares of two banks amid the volatility

There are opportunities in the banking sector despite a rise in volatility and concern over steep losses at some lenders, according to one fund manag…

cnbc.com

Published: Feb. 5, 2024

Regional Bank Stock Sell-Off Sparked By Commercial Real Estate Loan Fears

Regional U.S. banking stocks slipped sharply on Thursday as surprise quarterly loss posted by New York Community Bancorp sparked fears of broader ris…

investopedia.com

Published: Feb. 1, 2024

Similar Companies to Western Alliance Bancorp (WAL) 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

Western Alliance Bancorp (WAL) Exchange: NYSE

$56.67 ($-0.78) -1.36%

Western Alliance Bancorp - Daily Information

About Western Alliance Bancorp (WAL)

Invest in Western Alliance Bancorp (WAL)

$417 million in distributions.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Western Alliance Bancorp (WAL)

Western Alliance Bancorp (WAL) News Headlines

Recent Western Alliance Bancorp (WAL) News

Here are Friday's biggest analyst calls: Nvidia, Apple, Netflix, Broadcom, Disney, AMD, Coinbase, GE & more

Here are the top small cap picks from UBS if market rally keeps broadening out

'This stock could double': Fund manager loads up on shares of two banks amid the volatility

Regional Bank Stock Sell-Off Sparked By Commercial Real Estate Loan Fears

Similar Companies to Western Alliance Bancorp (WAL) in the Banks-Regional Industry