Webster Financial Corp (WBS) Stock

Data as of April 25, 2024

$47.17 ($0.78) 1.68%

Webster Financial Corp - Daily Information

Click for more stock information on Webster Financial Corp.

Daily Information	Data
Date	April 25, 2024
Open	$46.55
Previous Close	$47.17
High	$47.39
Low	$46.14
Adjusted Open	$46.55
Previous Adjusted Close	$47.17
Adjusted High	$47.39
Adjusted Low	$46.14

About Webster Financial Corp (WBS)

Webster Financial Corporation is a holding company that provides financial services through its subsidiary, Webster Bank, N.A. Webster Bank is one of the leading banks in the northeast and has been in business since 1935. It has grown from a single bank in Waterbury, Conn., to more than 135 banking and financial services offices across Connecticut, Massachusetts, Rhode Island, and Westchester, N.Y. The company offers customers a full range of commercial, corporate and consumer banking services, along with financial planning, insurance, and investment services, cash management services and online banking and bill payment services.

Invest in Webster Financial Corp (WBS)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

Historical Stock Data for Webster Financial Corp (WBS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$46.55	$47.39	$46.14	$47.17	$47.17	1,190,000
2024-04-19	$45.10	$46.42	$45.00	$46.39	$46.39	1,208,513
2024-04-18	$45.44	$45.76	$44.90	$45.27	$45.27	1,073,781
2024-04-17	$45.70	$45.93	$45.28	$45.40	$45.40	650,148
2024-04-16	$45.56	$45.60	$45.01	$45.34	$45.34	1,321,259
2024-04-15	$46.66	$47.26	$45.57	$45.83	$45.83	865,631
2024-04-12	$46.09	$46.62	$45.99	$46.23	$46.23	1,304,960
2024-04-11	$47.08	$47.18	$46.39	$46.68	$46.68	1,222,516
2024-04-10	$47.70	$47.70	$46.24	$46.91	$46.91	2,375,134
2024-04-09	$48.69	$49.07	$48.28	$48.61	$48.61	995,153
2024-04-08	$48.09	$49.05	$48.00	$48.79	$48.79	937,894
2024-04-05	$47.87	$48.23	$47.77	$47.99	$47.99	754,307
2024-04-04	$49.12	$49.21	$47.92	$48.02	$48.02	933,624
2024-04-03	$48.42	$49.04	$48.28	$48.50	$48.50	1,062,095
2024-04-02	$49.01	$49.21	$48.36	$48.47	$48.47	983,206
2024-04-01	$50.81	$50.81	$49.41	$49.54	$49.54	800,063
2024-03-28	$50.92	$51.24	$50.61	$50.77	$50.77	1,017,886
2024-03-27	$49.72	$50.84	$49.71	$50.81	$50.81	872,753
2024-03-26	$50.36	$50.40	$49.43	$49.54	$49.54	699,085
2024-03-25	$49.56	$50.28	$49.56	$50.00	$50.00	543,650
2024-03-22	$50.96	$51.35	$49.53	$49.56	$49.56	769,682
2024-03-21	$50.00	$51.07	$49.80	$50.88	$50.88	1,471,109
2024-03-20	$48.09	$49.99	$47.89	$49.71	$49.71	1,006,086
2024-03-19	$47.78	$48.50	$47.76	$48.29	$48.29	729,908
2024-03-18	$48.20	$48.36	$47.67	$47.95	$47.95	1,012,769
2024-03-15	$47.81	$48.76	$47.81	$48.03	$48.03	2,009,836
2024-03-14	$48.84	$49.28	$47.92	$48.10	$48.10	1,086,958
2024-03-13	$48.68	$49.59	$48.68	$49.13	$49.13	789,237
2024-03-12	$48.91	$49.11	$48.26	$48.59	$48.59	512,275
2024-03-11	$48.55	$49.14	$48.30	$48.81	$48.81	594,008
2024-03-08	$49.60	$49.80	$48.56	$48.69	$48.69	880,133
2024-03-07	$49.53	$49.86	$48.80	$48.82	$48.82	1,187,244
2024-03-06	$49.08	$49.61	$47.49	$48.96	$48.96	1,851,823
2024-03-05	$46.95	$49.27	$46.86	$49.13	$49.13	1,185,444
2024-03-04	$47.93	$48.49	$46.80	$47.20	$47.20	1,347,266
2024-03-01	$46.79	$47.42	$45.97	$47.26	$47.26	1,131,083
2024-02-29	$47.74	$48.37	$47.27	$47.64	$47.64	1,213,508
2024-02-28	$47.16	$47.73	$47.04	$47.07	$47.07	1,127,976
2024-02-27	$47.13	$47.80	$47.01	$47.79	$47.79	639,508
2024-02-26	$46.97	$47.48	$46.62	$46.69	$46.69	774,701
2024-02-23	$47.18	$47.45	$46.71	$47.20	$47.20	596,958
2024-02-22	$47.19	$47.84	$46.75	$47.11	$47.11	498,903
2024-02-21	$46.90	$47.25	$46.30	$47.15	$47.15	916,427
2024-02-20	$46.65	$47.56	$46.53	$47.21	$47.21	729,869
2024-02-16	$47.63	$48.04	$47.26	$47.28	$47.28	963,133
2024-02-15	$47.26	$48.57	$47.26	$48.14	$48.14	1,064,615
2024-02-14	$46.74	$47.09	$46.09	$47.04	$47.04	1,009,985
2024-02-13	$45.87	$46.58	$45.35	$46.06	$46.06	1,404,173
2024-02-12	$46.72	$48.16	$46.68	$47.48	$47.48	1,020,598
2024-02-09	$45.55	$46.77	$45.08	$46.74	$46.74	1,093,540
2024-02-08	$45.08	$46.14	$44.81	$45.60	$45.60	1,623,525
2024-02-07	$46.44	$46.52	$44.54	$45.43	$45.43	2,321,415
2024-02-06	$47.08	$47.52	$45.60	$46.14	$46.14	2,461,229
2024-02-05	$47.09	$47.67	$46.62	$47.06	$47.06	1,309,895
2024-02-02	$46.19	$47.98	$46.09	$47.62	$47.62	1,723,695
2024-02-01	$49.82	$50.00	$45.49	$47.17	$46.78	2,834,472
2024-01-31	$50.52	$51.28	$49.44	$49.48	$49.07	2,209,460
2024-01-30	$52.41	$52.77	$52.15	$52.37	$51.93	956,809
2024-01-29	$51.20	$52.57	$51.00	$52.56	$52.12	1,052,247
2024-01-26	$51.69	$52.10	$51.19	$51.21	$51.21	818,516
2024-01-25	$51.94	$52.24	$50.79	$51.45	$51.45	1,185,662
2024-01-24	$50.80	$52.42	$50.74	$51.41	$51.41	1,470,216
2024-01-23	$51.00	$51.60	$49.95	$49.96	$49.96	1,386,406
2024-01-22	$50.49	$51.34	$50.35	$51.14	$51.14	1,337,639
2024-01-19	$49.03	$50.35	$48.84	$50.32	$50.32	723,186
2024-01-18	$49.14	$49.51	$48.55	$49.11	$49.11	649,323
2024-01-17	$48.61	$49.41	$48.29	$48.79	$48.79	781,045
2024-01-16	$48.89	$49.49	$48.61	$49.47	$49.47	1,004,770
2024-01-12	$50.69	$50.97	$49.38	$49.75	$49.75	764,002
2024-01-11	$50.83	$51.14	$49.75	$50.22	$50.22	1,556,485
2024-01-10	$50.82	$51.16	$50.17	$50.98	$50.98	814,447
2024-01-09	$50.46	$50.89	$50.22	$50.86	$50.86	980,973
2024-01-08	$51.12	$51.49	$50.75	$51.39	$51.39	619,537
2024-01-05	$49.86	$51.81	$49.71	$51.48	$51.48	2,012,642
2024-01-04	$49.13	$50.65	$48.97	$50.23	$50.23	1,238,957
2024-01-03	$50.51	$50.94	$49.60	$49.79	$49.79	861,172
2024-01-02	$50.22	$51.85	$50.00	$51.27	$51.27	1,196,880
2023-12-29	$51.41	$51.57	$50.74	$50.76	$50.76	718,558
2023-12-28	$51.06	$51.67	$51.06	$51.58	$51.58	608,286
2023-12-27	$51.51	$51.79	$51.01	$51.32	$51.32	507,168
2023-12-26	$50.98	$51.73	$50.65	$51.56	$51.56	648,527
2023-12-22	$51.17	$51.63	$50.49	$50.66	$50.66	872,812
2023-12-21	$50.85	$51.13	$50.32	$50.78	$50.78	751,037
2023-12-20	$50.87	$51.48	$50.29	$50.32	$50.32	1,009,445
2023-12-19	$50.69	$51.56	$50.37	$51.16	$51.16	1,091,390
2023-12-18	$51.37	$51.85	$50.42	$50.51	$50.51	1,413,603
2023-12-15	$52.84	$52.98	$50.80	$51.07	$51.07	3,346,067
2023-12-14	$51.42	$53.39	$51.00	$53.17	$53.17	1,918,789
2023-12-13	$47.69	$50.23	$47.41	$50.15	$50.15	1,646,350
2023-12-12	$47.91	$48.06	$47.52	$47.67	$47.67	1,039,001
2023-12-11	$47.72	$48.25	$47.53	$48.02	$48.02	743,155
2023-12-08	$47.04	$47.99	$46.59	$47.90	$47.90	849,751
2023-12-07	$47.03	$47.25	$46.63	$46.99	$46.99	911,681
2023-12-06	$47.34	$48.31	$46.66	$46.70	$46.70	959,653
2023-12-05	$47.14	$47.38	$46.68	$46.70	$46.70	908,781
2023-12-04	$46.31	$47.58	$46.31	$47.48	$47.48	1,479,907
2023-12-01	$44.79	$47.29	$44.47	$46.80	$46.80	1,828,235
2023-11-30	$44.63	$45.47	$43.97	$44.85	$44.85	10,585,107
2023-11-29	$43.70	$45.19	$43.46	$44.54	$44.54	2,508,416
2023-11-28	$43.19	$43.41	$42.70	$43.27	$43.27	1,201,743
2023-11-27	$42.75	$43.33	$42.49	$43.24	$43.24	1,266,002
2023-11-24	$43.59	$43.59	$42.76	$43.12	$43.12	431,157
2023-11-22	$43.74	$43.75	$43.03	$43.11	$43.11	989,366
2023-11-21	$43.44	$43.97	$43.03	$43.31	$43.31	1,334,906
2023-11-20	$43.03	$43.95	$42.60	$43.72	$43.72	1,365,915
2023-11-17	$43.18	$43.68	$42.86	$43.18	$43.18	1,179,468
2023-11-16	$42.61	$42.71	$41.83	$42.59	$42.59	1,182,044
2023-11-15	$42.54	$43.55	$42.39	$42.63	$42.63	2,084,845
2023-11-14	$41.26	$43.15	$40.86	$42.71	$42.71	1,564,000
2023-11-13	$39.05	$39.93	$38.71	$39.89	$39.89	1,026,679
2023-11-10	$39.00	$39.38	$38.55	$39.35	$39.35	652,693
2023-11-09	$39.84	$39.89	$38.56	$38.66	$38.66	873,378
2023-11-08	$40.23	$40.23	$39.69	$39.83	$39.83	707,506
2023-11-07	$40.51	$40.65	$40.07	$40.20	$40.20	639,879
2023-11-06	$41.26	$41.45	$40.60	$40.84	$40.84	816,595
2023-11-03	$40.58	$41.56	$40.37	$41.30	$41.30	1,328,641
2023-11-02	$38.04	$39.64	$37.83	$39.62	$39.62	990,577
2023-11-01	$37.86	$38.17	$37.18	$37.95	$37.57	959,882
2023-10-31	$37.67	$38.01	$37.32	$37.97	$37.59	1,107,354
2023-10-30	$37.33	$37.67	$36.69	$37.59	$37.21	1,173,749
2023-10-27	$37.88	$37.88	$36.51	$36.81	$36.44	892,020
2023-10-26	$37.00	$38.41	$36.86	$38.07	$37.69	1,166,179
2023-10-25	$36.91	$37.11	$36.36	$36.96	$36.59	1,636,974
2023-10-24	$37.92	$38.19	$36.90	$37.12	$36.75	1,702,353
2023-10-23	$37.96	$38.85	$37.69	$37.81	$37.43	1,581,587
2023-10-20	$40.01	$40.14	$38.11	$38.19	$37.81	2,202,458
2023-10-19	$39.40	$41.35	$39.28	$40.13	$39.73	1,773,492
2023-10-18	$40.18	$40.28	$39.25	$39.32	$38.93	1,265,496
2023-10-17	$40.72	$41.20	$40.22	$40.74	$40.33	2,956,301
2023-10-16	$39.18	$39.99	$39.12	$39.75	$39.35	1,226,332
2023-10-13	$39.89	$40.13	$38.39	$38.61	$38.61	1,022,233
2023-10-12	$40.06	$40.12	$39.11	$39.50	$39.50	825,823
2023-10-11	$40.10	$40.78	$39.61	$39.99	$39.99	472,464
2023-10-10	$39.74	$40.48	$39.57	$40.06	$40.06	778,700
2023-10-09	$39.11	$39.56	$38.90	$39.33	$39.33	793,059
2023-10-06	$38.91	$40.09	$38.70	$39.60	$39.60	898,493
2023-10-05	$38.24	$39.61	$38.24	$39.38	$39.38	1,403,038
2023-10-04	$38.37	$38.62	$37.49	$38.50	$38.50	1,092,709
2023-10-03	$39.22	$39.22	$38.03	$38.37	$38.37	904,135
2023-10-02	$40.26	$40.52	$39.19	$39.48	$39.48	892,681
2023-09-29	$40.19	$41.01	$39.98	$40.31	$40.31	1,633,920
2023-09-28	$38.99	$40.05	$38.88	$39.61	$39.61	3,908,780
2023-09-27	$40.21	$40.24	$38.70	$39.01	$39.01	1,459,192
2023-09-26	$39.87	$40.60	$39.66	$39.86	$39.86	837,399
2023-09-25	$39.93	$40.68	$39.93	$40.46	$40.46	685,641
2023-09-22	$40.19	$40.51	$39.66	$40.21	$40.21	665,043
2023-09-21	$40.28	$40.81	$39.89	$40.14	$40.14	913,239
2023-09-20	$40.92	$41.25	$40.55	$40.58	$40.58	1,372,823
2023-09-19	$40.95	$41.21	$40.02	$40.50	$40.50	1,334,247
2023-09-18	$41.50	$41.50	$40.81	$40.88	$40.88	766,474
2023-09-15	$41.41	$42.01	$41.25	$41.64	$41.64	2,876,483
2023-09-14	$42.57	$42.91	$41.73	$41.95	$41.95	916,483
2023-09-13	$42.66	$42.78	$41.47	$41.99	$41.99	703,323
2023-09-12	$42.32	$42.82	$41.75	$42.46	$42.46	721,931
2023-09-11	$41.73	$42.21	$41.26	$41.69	$41.69	1,144,548
2023-09-08	$41.16	$41.69	$40.58	$41.50	$41.50	604,909
2023-09-07	$41.33	$41.87	$40.86	$40.96	$40.96	2,102,195
2023-09-06	$42.66	$43.14	$41.37	$41.65	$41.65	835,230
2023-09-05	$43.28	$43.72	$42.87	$42.89	$42.89	974,911
2023-09-01	$42.96	$43.84	$42.68	$43.56	$43.56	1,060,121
2023-08-31	$42.54	$43.13	$42.18	$42.41	$42.41	893,012
2023-08-30	$42.57	$42.96	$42.26	$42.44	$42.44	583,276
2023-08-29	$42.35	$43.25	$41.72	$42.78	$42.78	652,348
2023-08-28	$42.02	$42.56	$41.80	$42.30	$42.30	538,096
2023-08-25	$42.04	$42.18	$41.14	$41.61	$41.61	916,164
2023-08-24	$41.80	$42.61	$41.52	$41.63	$41.63	706,469
2023-08-23	$41.08	$42.07	$40.81	$41.93	$41.93	1,012,489
2023-08-22	$41.83	$42.14	$41.07	$41.19	$41.19	974,347
2023-08-21	$42.14	$42.21	$41.35	$42.02	$42.02	564,436
2023-08-18	$41.23	$42.09	$41.13	$41.86	$41.86	534,707
2023-08-17	$42.52	$42.59	$41.41	$41.65	$41.65	681,262
2023-08-16	$42.63	$42.99	$42.20	$42.25	$42.25	803,148
2023-08-15	$43.37	$43.48	$42.56	$42.82	$42.82	819,480
2023-08-14	$44.64	$44.64	$43.96	$44.12	$44.12	630,874
2023-08-11	$44.85	$45.43	$44.71	$45.11	$45.11	452,780
2023-08-10	$45.18	$46.00	$45.04	$45.30	$45.30	666,566
2023-08-09	$45.69	$45.69	$44.82	$44.91	$44.91	502,067
2023-08-08	$45.83	$46.04	$44.36	$45.96	$45.96	961,435
2023-08-07	$46.22	$46.54	$45.85	$46.38	$46.38	598,493
2023-08-04	$45.70	$46.59	$45.69	$45.99	$45.99	948,067
2023-08-03	$45.52	$46.24	$44.84	$45.99	$45.99	983,595
2023-08-02	$45.26	$45.75	$44.47	$45.67	$45.67	1,116,239
2023-08-01	$46.80	$46.80	$45.47	$45.89	$45.89	1,376,706
2023-07-31	$47.45	$47.66	$47.02	$47.32	$47.32	1,041,776
2023-07-28	$47.35	$47.51	$46.62	$47.35	$47.35	742,664
2023-07-27	$47.20	$47.69	$46.13	$46.35	$46.35	1,397,076
2023-07-26	$46.64	$47.57	$46.13	$47.07	$47.07	1,393,622
2023-07-25	$46.25	$46.67	$45.39	$45.82	$45.82	1,535,641
2023-07-24	$44.99	$46.52	$44.97	$46.37	$46.37	1,273,251
2023-07-21	$46.17	$46.19	$44.79	$44.92	$44.92	1,675,669
2023-07-20	$45.00	$45.71	$43.43	$45.58	$45.58	2,076,617
2023-07-19	$43.26	$44.41	$42.81	$44.33	$44.33	1,975,510
2023-07-18	$41.46	$43.20	$41.32	$43.13	$43.13	1,096,650
2023-07-17	$40.92	$41.69	$40.43	$41.38	$41.38	749,324
2023-07-14	$42.29	$42.29	$40.29	$40.99	$40.99	1,080,496
2023-07-13	$41.01	$41.84	$40.72	$41.71	$41.71	951,787
2023-07-12	$40.76	$41.17	$40.25	$40.76	$40.76	849,996
2023-07-11	$39.37	$40.03	$39.00	$39.86	$39.86	959,389
2023-07-10	$38.52	$39.56	$38.52	$39.40	$39.40	1,192,588
2023-07-07	$37.68	$39.31	$37.68	$38.86	$38.86	1,580,868
2023-07-06	$37.19	$37.79	$36.75	$37.70	$37.70	1,017,870
2023-07-05	$37.96	$38.66	$37.48	$37.96	$37.96	822,489
2023-07-03	$38.04	$38.74	$37.87	$38.31	$38.31	611,553
2023-06-30	$38.42	$38.50	$37.75	$37.75	$37.75	727,723
2023-06-29	$38.24	$38.82	$37.92	$38.02	$38.02	850,987
2023-06-28	$37.60	$37.76	$37.02	$37.42	$37.42	753,247
2023-06-27	$36.82	$38.17	$36.57	$37.78	$37.78	878,876
2023-06-26	$36.67	$37.68	$36.65	$36.67	$36.67	924,696
2023-06-23	$36.66	$37.21	$36.22	$36.51	$36.51	1,209,078
2023-06-22	$37.97	$37.97	$36.92	$37.24	$37.24	1,057,981
2023-06-21	$38.20	$38.54	$37.73	$38.15	$38.15	784,627
2023-06-20	$38.60	$38.65	$37.78	$38.27	$38.27	1,059,018
2023-06-16	$39.21	$39.42	$38.39	$38.78	$38.78	2,104,225
2023-06-15	$38.43	$39.54	$38.24	$39.37	$39.37	774,933
2023-06-14	$40.21	$40.55	$38.49	$38.86	$38.86	1,098,879
2023-06-13	$38.79	$40.21	$38.26	$40.19	$40.19	1,084,548
2023-06-12	$38.83	$39.95	$38.33	$38.73	$38.73	1,624,709
2023-06-09	$39.63	$39.71	$38.25	$38.75	$38.75	2,147,281
2023-06-08	$40.25	$40.86	$39.51	$39.93	$39.93	1,399,233
2023-06-07	$40.33	$40.95	$39.32	$40.69	$40.69	1,617,714
2023-06-06	$37.28	$40.46	$37.12	$39.43	$39.43	1,345,957
2023-06-05	$38.55	$38.55	$37.08	$37.55	$37.55	993,800
2023-06-02	$37.11	$38.76	$36.69	$38.47	$38.47	1,072,668
2023-06-01	$36.05	$36.58	$35.50	$36.33	$36.33	1,271,924
2023-05-31	$36.05	$36.09	$34.86	$35.55	$35.55	2,314,314
2023-05-30	$37.13	$37.30	$36.03	$36.54	$36.54	782,928
2023-05-26	$36.51	$36.93	$35.69	$36.89	$36.89	624,086
2023-05-25	$36.16	$36.54	$35.45	$36.42	$36.42	716,282
2023-05-24	$36.41	$36.61	$35.85	$36.09	$36.09	932,718
2023-05-23	$37.36	$38.33	$36.81	$36.85	$36.85	1,035,595
2023-05-22	$36.63	$37.53	$36.19	$37.40	$37.40	1,088,150
2023-05-19	$36.70	$36.70	$35.25	$35.94	$35.94	1,067,321
2023-05-18	$36.64	$37.18	$36.18	$36.36	$36.36	1,104,438
2023-05-17	$34.39	$36.88	$34.35	$36.63	$36.63	2,070,018
2023-05-16	$33.46	$34.08	$33.18	$33.64	$33.64	2,110,015
2023-05-15	$32.66	$33.66	$32.66	$33.35	$33.35	2,116,528
2023-05-12	$33.04	$33.05	$31.84	$32.56	$32.56	1,348,457
2023-05-11	$31.89	$32.78	$31.62	$32.66	$32.66	1,725,089
2023-05-10	$34.07	$34.19	$32.04	$32.61	$32.61	842,306
2023-05-09	$32.69	$33.65	$32.16	$33.32	$33.32	1,342,928
2023-05-08	$34.74	$34.74	$32.91	$33.15	$33.15	1,099,019
2023-05-05	$33.40	$34.59	$33.22	$33.94	$33.94	1,851,220
2023-05-04	$32.64	$33.38	$31.03	$32.24	$31.86	2,273,571
2023-05-03	$34.71	$35.74	$33.52	$33.73	$33.34	2,007,961
2023-05-02	$36.58	$36.58	$34.08	$34.48	$34.08	1,944,847
2023-05-01	$37.29	$37.85	$36.74	$36.86	$36.43	1,444,270
2023-04-28	$36.61	$37.83	$36.61	$37.30	$36.87	1,321,656
2023-04-27	$37.00	$37.22	$36.27	$36.95	$36.52	1,422,617
2023-04-26	$36.30	$37.55	$36.23	$36.77	$36.34	1,437,054
2023-04-25	$37.31	$37.65	$35.96	$36.12	$35.70	1,246,452
2023-04-24	$38.50	$38.91	$37.92	$38.11	$37.67	1,001,946
2023-04-21	$38.45	$39.11	$37.85	$38.68	$38.23	1,421,085
2023-04-20	$38.07	$41.00	$38.07	$38.62	$38.17	2,225,276
2023-04-19	$38.30	$40.06	$38.02	$39.71	$39.25	1,627,864
2023-04-18	$38.90	$39.11	$37.67	$38.11	$37.67	1,219,287
2023-04-17	$37.00	$39.08	$36.58	$38.97	$38.52	1,511,092
2023-04-14	$39.10	$39.24	$36.80	$37.26	$36.83	1,623,727
2023-04-13	$37.14	$38.48	$36.78	$38.27	$37.82	1,582,247
2023-04-12	$37.81	$38.04	$36.73	$37.03	$36.60	1,214,991
2023-04-11	$37.41	$37.86	$36.99	$37.46	$37.02	1,322,944
2023-04-10	$36.78	$37.79	$36.49	$37.34	$36.91	1,010,805
2023-04-06	$36.95	$37.63	$36.76	$37.12	$37.12	1,033,980
2023-04-05	$36.50	$37.07	$36.03	$36.86	$36.86	1,355,891
2023-04-04	$38.99	$38.99	$37.02	$37.56	$37.56	1,255,583
2023-04-03	$39.50	$39.79	$38.32	$38.58	$38.58	1,343,989
2023-03-31	$39.57	$39.78	$38.95	$39.42	$39.42	1,045,889
2023-03-30	$40.41	$40.42	$38.95	$39.01	$39.01	1,855,924
2023-03-29	$39.94	$40.08	$39.19	$39.75	$39.75	1,005,134
2023-03-28	$38.64	$39.45	$38.39	$39.27	$39.27	851,518
2023-03-27	$40.33	$40.78	$38.62	$38.91	$38.91	1,020,554
2023-03-24	$36.81	$38.72	$36.49	$38.62	$38.62	1,835,767
2023-03-23	$39.55	$39.94	$37.51	$37.64	$37.64	1,353,065
2023-03-22	$41.93	$41.93	$38.99	$39.05	$39.05	1,394,383
2023-03-21	$41.30	$42.18	$40.65	$41.92	$41.92	2,043,437
2023-03-20	$39.19	$40.49	$38.81	$39.15	$39.15	2,522,943
2023-03-17	$39.70	$40.05	$37.76	$38.24	$38.24	6,721,838
2023-03-16	$37.45	$41.57	$36.60	$40.75	$40.75	3,553,020
2023-03-15	$37.87	$38.45	$36.87	$38.14	$38.14	3,016,494
2023-03-14	$39.57	$41.70	$38.93	$39.64	$39.64	4,119,148
2023-03-13	$38.51	$40.45	$36.94	$37.55	$37.55	6,384,184
2023-03-10	$43.98	$44.23	$40.34	$43.03	$43.03	3,930,887
2023-03-09	$48.69	$48.69	$45.22	$45.25	$45.25	1,984,603
2023-03-08	$50.03	$50.20	$49.19	$49.30	$49.30	778,627
2023-03-07	$51.34	$51.34	$50.02	$50.04	$50.04	982,922
2023-03-06	$51.84	$52.76	$51.38	$51.60	$51.60	853,143
2023-03-03	$52.47	$52.47	$51.39	$52.06	$52.06	954,236
2023-03-02	$51.63	$52.22	$50.70	$51.98	$51.98	1,560,639
2023-03-01	$52.48	$52.77	$51.50	$52.14	$52.14	1,912,943
2023-02-28	$53.65	$53.65	$52.97	$53.12	$53.12	1,388,173
2023-02-27	$53.89	$54.01	$52.91	$53.28	$53.28	772,178
2023-02-24	$52.49	$53.35	$52.49	$53.33	$53.33	641,689
2023-02-23	$53.90	$54.29	$52.86	$53.41	$53.41	582,180
2023-02-22	$54.19	$54.19	$53.12	$53.54	$53.54	705,484
2023-02-21	$54.52	$54.73	$53.55	$53.84	$53.84	760,013
2023-02-17	$55.20	$55.30	$54.67	$54.97	$54.97	633,774
2023-02-16	$54.31	$55.83	$54.12	$55.25	$55.25	847,774
2023-02-15	$54.60	$55.44	$54.37	$55.01	$55.01	846,582
2023-02-14	$55.40	$56.00	$54.57	$55.13	$55.13	939,962
2023-02-13	$54.68	$55.80	$54.04	$55.58	$55.58	968,792
2023-02-10	$54.21	$54.81	$54.02	$54.68	$54.68	733,365
2023-02-09	$55.53	$55.80	$54.33	$54.43	$54.43	742,057
2023-02-08	$55.21	$55.50	$54.96	$55.28	$55.28	649,182
2023-02-07	$54.89	$55.78	$54.59	$55.65	$55.65	721,800
2023-02-06	$54.71	$55.36	$54.65	$55.13	$55.13	819,496
2023-02-03	$53.96	$55.55	$53.96	$55.09	$55.09	1,041,673
2023-02-02	$54.04	$54.60	$53.56	$54.59	$54.20	1,288,244
2023-02-01	$52.32	$54.16	$52.22	$53.79	$53.40	1,336,272
2023-01-31	$50.25	$52.69	$50.05	$52.65	$52.27	1,252,662
2023-01-30	$50.51	$51.08	$50.14	$50.25	$49.89	1,019,698
2023-01-27	$51.13	$51.28	$50.14	$50.84	$50.84	1,273,909
2023-01-26	$48.03	$52.26	$47.92	$51.19	$51.19	2,308,888
2023-01-25	$46.62	$47.32	$46.17	$47.30	$47.30	1,918,429
2023-01-24	$47.35	$47.35	$46.39	$46.92	$46.92	873,221
2023-01-23	$46.78	$47.66	$46.52	$47.46	$47.46	984,496
2023-01-20	$45.48	$46.57	$45.24	$46.53	$46.53	917,612
2023-01-19	$45.10	$45.50	$44.62	$45.15	$45.15	983,483
2023-01-18	$47.27	$47.53	$45.38	$45.39	$45.39	808,726
2023-01-17	$48.12	$48.13	$47.21	$47.68	$47.68	496,823
2023-01-13	$48.05	$48.20	$47.12	$48.01	$48.01	580,524
2023-01-12	$48.17	$48.82	$47.67	$48.54	$48.54	587,883
2023-01-11	$47.58	$48.03	$47.35	$47.56	$47.56	560,776
2023-01-10	$47.31	$47.58	$46.90	$47.47	$47.47	478,362
2023-01-09	$47.98	$47.99	$47.29	$47.35	$47.35	618,126
2023-01-06	$46.85	$48.05	$46.43	$47.86	$47.86	674,481
2023-01-05	$46.72	$46.86	$45.89	$46.53	$46.53	941,998
2023-01-04	$47.37	$47.72	$46.58	$46.83	$46.83	1,050,557
2023-01-03	$47.67	$48.00	$46.31	$46.84	$46.84	1,068,609
2022-12-30	$46.84	$47.36	$46.62	$47.34	$47.34	776,408
2022-12-29	$46.37	$47.20	$46.20	$47.13	$47.13	499,619
2022-12-28	$46.88	$46.88	$46.28	$46.30	$46.30	696,914
2022-12-27	$46.78	$47.07	$46.43	$46.73	$46.73	430,387
2022-12-23	$46.28	$47.03	$46.20	$46.73	$46.73	524,926
2022-12-22	$45.83	$46.30	$45.48	$46.26	$46.26	926,149
2022-12-21	$46.38	$47.07	$45.95	$46.18	$46.18	1,307,712
2022-12-20	$45.72	$46.22	$45.48	$45.84	$45.84	1,096,142
2022-12-19	$44.62	$45.55	$44.62	$45.36	$45.36	1,585,644
2022-12-16	$44.16	$44.54	$43.41	$44.50	$44.50	3,683,075
2022-12-15	$44.60	$44.80	$43.78	$44.40	$44.40	1,764,961
2022-12-14	$45.76	$46.08	$44.86	$45.17	$45.17	1,446,001
2022-12-13	$48.25	$48.44	$45.43	$45.84	$45.84	2,094,099
2022-12-12	$47.21	$47.70	$46.61	$47.46	$47.46	949,660
2022-12-09	$47.51	$47.73	$46.91	$47.21	$47.21	898,886
2022-12-08	$48.41	$48.41	$46.94	$47.42	$47.42	1,103,076
2022-12-07	$47.94	$48.19	$46.79	$48.03	$48.03	1,587,110
2022-12-06	$49.88	$50.08	$47.58	$47.95	$47.95	1,732,423
2022-12-05	$53.66	$53.66	$49.55	$49.82	$49.82	1,403,953
2022-12-02	$53.26	$54.13	$53.26	$53.84	$53.84	497,895
2022-12-01	$54.45	$54.86	$53.46	$53.72	$53.72	689,988
2022-11-30	$53.40	$54.39	$52.34	$54.34	$54.34	1,188,825
2022-11-29	$52.80	$53.62	$52.49	$53.40	$53.40	495,660
2022-11-28	$53.10	$53.36	$52.64	$52.73	$52.73	635,464
2022-11-25	$53.44	$54.05	$52.98	$53.59	$53.59	227,665
2022-11-23	$53.59	$53.93	$53.04	$53.16	$53.16	624,210
2022-11-22	$53.61	$53.84	$53.21	$53.83	$53.83	407,453
2022-11-21	$52.56	$53.23	$52.56	$53.07	$53.07	403,667
2022-11-18	$52.90	$52.90	$51.94	$52.61	$52.61	481,110
2022-11-17	$51.73	$52.24	$50.99	$52.01	$52.01	741,191
2022-11-16	$53.14	$53.18	$52.11	$52.36	$52.36	525,290
2022-11-15	$54.01	$54.44	$52.53	$53.12	$53.12	917,073
2022-11-14	$52.99	$53.80	$52.79	$53.05	$53.05	803,725
2022-11-11	$55.79	$56.11	$53.24	$53.35	$53.35	1,448,830
2022-11-10	$55.49	$56.46	$54.76	$55.40	$55.40	1,122,700
2022-11-09	$54.34	$54.89	$53.60	$53.96	$53.96	801,295
2022-11-08	$54.71	$55.70	$54.14	$55.06	$55.06	841,020
2022-11-07	$54.78	$54.79	$53.96	$54.55	$54.55	480,342
2022-11-04	$53.52	$54.19	$53.09	$54.12	$54.12	572,952
2022-11-03	$51.81	$52.64	$51.14	$52.34	$52.34	677,676
2022-11-02	$54.42	$54.43	$52.56	$52.67	$52.27	853,297
2022-11-01	$54.90	$55.03	$54.35	$54.58	$54.17	733,072
2022-10-31	$53.81	$54.77	$53.81	$54.26	$53.85	963,741
2022-10-28	$53.43	$54.07	$52.99	$53.94	$53.94	854,406
2022-10-27	$53.36	$53.99	$52.97	$53.07	$53.07	1,020,229
2022-10-26	$52.86	$53.56	$52.57	$52.79	$52.79	901,948
2022-10-25	$51.62	$52.95	$51.17	$52.87	$52.87	898,994
2022-10-24	$51.06	$52.31	$50.78	$52.23	$52.23	1,344,971
2022-10-21	$50.10	$51.00	$49.23	$50.87	$50.87	1,408,661
2022-10-20	$48.37	$51.95	$48.01	$49.53	$49.53	2,614,217
2022-10-19	$49.23	$49.96	$48.12	$48.55	$48.55	1,112,439
2022-10-18	$49.92	$50.05	$48.83	$49.55	$49.55	818,623
2022-10-17	$48.81	$49.12	$48.10	$48.80	$48.80	960,963
2022-10-14	$48.49	$49.34	$47.56	$47.73	$47.73	1,025,369
2022-10-13	$45.00	$48.17	$44.32	$47.94	$47.94	1,346,495
2022-10-12	$46.02	$46.41	$45.14	$45.67	$45.67	1,232,737
2022-10-11	$46.14	$46.82	$45.40	$46.02	$46.02	1,051,514
2022-10-10	$46.94	$47.06	$45.96	$46.48	$46.48	720,620
2022-10-07	$47.51	$47.51	$46.15	$46.67	$46.67	893,656
2022-10-06	$48.04	$48.67	$47.67	$47.88	$47.88	740,317
2022-10-05	$47.99	$48.51	$47.80	$48.31	$48.31	832,084
2022-10-04	$47.22	$48.80	$47.16	$48.75	$48.75	774,708
2022-10-03	$45.89	$46.66	$44.95	$46.42	$46.42	776,455
2022-09-30	$45.35	$46.14	$45.06	$45.20	$45.20	869,177
2022-09-29	$45.28	$45.51	$44.59	$45.18	$45.18	875,668
2022-09-28	$44.82	$46.36	$44.72	$46.00	$46.00	878,413
2022-09-27	$45.60	$45.99	$44.08	$44.67	$44.67	843,760
2022-09-26	$44.72	$45.70	$44.72	$45.22	$45.22	1,290,620
2022-09-23	$45.38	$45.60	$44.43	$45.10	$45.10	1,494,304
2022-09-22	$46.94	$46.99	$45.74	$45.99	$45.99	1,566,288
2022-09-21	$47.50	$48.00	$46.85	$46.85	$46.85	867,578
2022-09-20	$47.15	$47.55	$46.80	$47.24	$47.24	709,727
2022-09-19	$46.04	$47.79	$46.04	$47.54	$47.54	860,056
2022-09-16	$46.81	$47.02	$45.85	$46.71	$46.71	3,599,396
2022-09-15	$47.87	$48.76	$47.68	$47.72	$47.72	1,095,755
2022-09-14	$47.80	$47.95	$46.94	$47.84	$47.84	1,115,195
2022-09-13	$47.96	$48.35	$47.31	$47.62	$47.62	1,078,893
2022-09-12	$48.64	$49.65	$48.46	$49.13	$49.13	936,120
2022-09-09	$48.09	$48.66	$47.97	$48.55	$48.55	679,215
2022-09-08	$45.82	$47.78	$45.62	$47.75	$47.75	742,878
2022-09-07	$44.97	$46.37	$44.70	$46.25	$46.25	586,457
2022-09-06	$46.05	$46.05	$44.37	$45.00	$45.00	946,680
2022-09-02	$47.28	$47.52	$45.55	$45.81	$45.81	1,015,806
2022-09-01	$46.83	$46.83	$45.89	$46.64	$46.64	1,015,206
2022-08-31	$47.20	$47.44	$46.72	$47.05	$47.05	1,132,731
2022-08-30	$47.66	$47.71	$46.56	$47.18	$47.18	562,769
2022-08-29	$47.66	$47.93	$47.11	$47.41	$47.41	850,293
2022-08-26	$48.90	$49.03	$47.99	$48.04	$48.04	775,778
2022-08-25	$47.98	$48.93	$47.94	$48.81	$48.81	561,095
2022-08-24	$47.97	$48.05	$47.54	$47.86	$47.86	463,446
2022-08-23	$47.86	$48.45	$47.86	$48.04	$48.04	494,158
2022-08-22	$48.28	$48.28	$47.56	$47.80	$47.80	499,224
2022-08-19	$49.43	$49.65	$48.67	$49.10	$49.10	584,166
2022-08-18	$49.62	$49.93	$49.31	$49.88	$49.88	421,284
2022-08-17	$49.48	$49.98	$49.01	$49.64	$49.64	452,038
2022-08-16	$49.35	$50.32	$49.35	$50.18	$50.18	630,674
2022-08-15	$49.22	$49.80	$48.97	$49.64	$49.64	437,306
2022-08-12	$49.30	$49.78	$48.82	$49.78	$49.78	529,562
2022-08-11	$48.60	$49.26	$48.60	$48.88	$48.88	491,042
2022-08-10	$47.09	$48.15	$47.03	$48.04	$48.04	576,489
2022-08-09	$46.11	$46.37	$45.73	$46.31	$46.31	538,434
2022-08-08	$46.86	$47.22	$46.19	$46.20	$46.20	422,212
2022-08-05	$45.49	$46.70	$45.49	$46.58	$46.58	474,619
2022-08-04	$45.99	$46.08	$45.41	$45.60	$45.60	866,911
2022-08-03	$45.31	$46.34	$44.92	$45.96	$45.96	2,195,132
2022-08-02	$45.97	$45.98	$45.04	$45.05	$45.05	923,837
2022-08-01	$45.62	$46.35	$44.82	$46.19	$46.19	776,729
2022-07-29	$45.97	$46.71	$45.97	$46.45	$46.05	1,011,048
2022-07-28	$45.91	$46.30	$44.87	$45.97	$45.58	757,284
2022-07-27	$45.21	$46.25	$44.98	$46.01	$45.61	823,207
2022-07-26	$45.44	$45.85	$44.91	$45.18	$44.79	937,694
2022-07-25	$45.43	$45.82	$44.90	$45.77	$45.38	886,785
2022-07-22	$46.11	$46.29	$44.74	$45.06	$44.67	812,289
2022-07-21	$45.48	$47.69	$45.11	$45.82	$45.43	1,321,375
2022-07-20	$45.17	$46.45	$44.96	$46.36	$45.96	934,616
2022-07-19	$44.68	$45.74	$44.33	$45.34	$44.95	835,323
2022-07-18	$44.41	$44.90	$43.67	$43.93	$43.55	612,901
2022-07-15	$42.59	$43.83	$42.18	$43.75	$43.37	842,018
2022-07-14	$41.67	$42.28	$41.06	$41.78	$41.42	892,040
2022-07-13	$43.00	$43.08	$42.36	$42.66	$42.29	1,050,703
2022-07-12	$42.42	$44.32	$42.36	$43.26	$42.89	1,740,304
2022-07-11	$42.71	$43.15	$42.37	$42.80	$42.43	582,309
2022-07-08	$43.70	$43.83	$42.68	$43.34	$42.97	779,238
2022-07-07	$42.86	$43.57	$42.86	$43.45	$43.08	827,933
2022-07-06	$42.40	$42.77	$41.49	$42.16	$41.80	724,640
2022-07-05	$41.61	$42.83	$40.72	$42.80	$42.43	1,172,918
2022-07-01	$42.02	$42.77	$41.23	$42.67	$42.30	1,333,259
2022-06-30	$42.11	$42.97	$41.58	$42.15	$41.79	965,586
2022-06-29	$44.24	$44.24	$43.29	$43.45	$43.08	663,525
2022-06-28	$44.78	$45.35	$43.97	$44.20	$43.82	875,679
2022-06-27	$45.47	$45.51	$43.92	$44.19	$43.81	1,098,591
2022-06-24	$43.07	$44.99	$43.00	$44.88	$44.49	1,428,919
2022-06-23	$43.59	$43.91	$41.88	$42.72	$42.35	926,867
2022-06-22	$43.44	$44.13	$42.96	$43.82	$43.44	967,717
2022-06-21	$44.50	$44.56	$43.62	$43.99	$43.61	1,240,038
2022-06-17	$43.26	$43.67	$42.52	$43.03	$42.66	2,323,299
2022-06-16	$44.24	$44.24	$42.13	$42.69	$42.32	1,106,590
2022-06-15	$45.18	$45.97	$44.60	$45.15	$44.76	1,373,812
2022-06-14	$44.54	$45.36	$44.34	$45.06	$44.67	1,056,224
2022-06-13	$45.06	$45.39	$44.04	$44.35	$43.97	1,065,387
2022-06-10	$46.93	$47.56	$46.03	$46.27	$45.87	1,394,352
2022-06-09	$49.53	$49.91	$48.14	$48.21	$47.80	1,140,472
2022-06-08	$50.02	$50.24	$49.42	$49.79	$49.36	778,845
2022-06-07	$49.61	$50.77	$49.51	$50.74	$50.30	952,894
2022-06-06	$50.83	$51.46	$49.93	$50.00	$49.57	938,790
2022-06-03	$50.02	$50.39	$49.69	$50.22	$49.79	1,712,627
2022-06-02	$48.42	$50.44	$48.33	$50.40	$49.97	1,457,942
2022-06-01	$49.27	$49.34	$47.49	$48.38	$47.96	1,108,247
2022-05-31	$48.29	$49.36	$47.76	$49.09	$48.67	3,083,468
2022-05-27	$47.80	$48.80	$47.75	$48.76	$48.34	1,328,131
2022-05-26	$46.89	$48.17	$46.89	$47.68	$47.27	1,522,690
2022-05-25	$45.43	$46.83	$45.32	$46.44	$46.04	1,348,613
2022-05-24	$46.61	$46.61	$44.85	$45.81	$45.42	979,459
2022-05-23	$47.02	$47.58	$46.29	$46.81	$46.41	1,116,901
2022-05-20	$45.54	$46.25	$44.55	$45.88	$45.49	1,191,236
2022-05-19	$45.51	$46.36	$45.17	$45.53	$45.14	937,000
2022-05-18	$47.66	$47.87	$46.18	$46.35	$45.95	1,164,500
2022-05-17	$47.37	$48.38	$47.37	$48.31	$47.90	820,492
2022-05-16	$46.57	$46.87	$45.65	$46.33	$45.93	716,892
2022-05-13	$46.52	$47.35	$46.25	$46.88	$46.48	756,637
2022-05-12	$45.51	$46.31	$44.96	$46.09	$45.69	1,251,105
2022-05-11	$46.78	$47.73	$45.56	$45.69	$45.30	852,321
2022-05-10	$47.77	$47.90	$45.74	$46.92	$46.11	882,257
2022-05-09	$47.41	$47.87	$46.70	$47.18	$46.37	1,102,558
2022-05-06	$49.48	$49.55	$47.59	$48.16	$47.33	954,419
2022-05-05	$50.65	$50.80	$48.69	$49.44	$48.59	1,027,799
2022-05-04	$50.43	$51.49	$49.61	$51.46	$50.58	1,354,372
2022-05-03	$50.23	$51.00	$49.81	$50.58	$49.71	739,956
2022-05-02	$50.43	$50.50	$48.75	$49.98	$49.12	1,458,422
2022-04-29	$50.96	$51.69	$49.89	$49.99	$49.13	1,709,348
2022-04-28	$49.97	$51.42	$49.51	$51.24	$50.36	1,733,236
2022-04-27	$48.57	$49.13	$47.91	$48.67	$47.83	1,420,792
2022-04-26	$49.20	$49.91	$48.41	$48.50	$47.67	853,179
2022-04-25	$49.73	$50.27	$48.25	$50.08	$49.22	1,004,853
2022-04-22	$51.65	$51.67	$50.05	$50.10	$49.24	893,462
2022-04-21	$53.63	$53.76	$51.59	$51.86	$50.97	1,188,019
2022-04-20	$52.78	$53.37	$52.63	$52.95	$52.04	1,007,072
2022-04-19	$51.30	$52.45	$51.30	$52.26	$51.36	1,035,143
2022-04-18	$50.15	$50.93	$49.96	$50.78	$49.91	1,142,391
2022-04-14	$50.50	$50.87	$50.00	$50.46	$49.59	1,017,496
2022-04-13	$49.16	$50.62	$48.86	$50.59	$49.72	709,556
2022-04-12	$50.24	$51.03	$49.22	$49.55	$48.70	1,086,311
2022-04-11	$49.95	$51.39	$49.93	$50.24	$49.38	1,007,736
2022-04-08	$50.57	$50.80	$49.87	$50.00	$49.14	2,251,477
2022-04-07	$52.31	$52.31	$50.17	$50.19	$49.33	1,695,290
2022-04-06	$52.90	$53.05	$51.87	$52.13	$51.23	1,134,850
2022-04-05	$54.20	$54.87	$53.16	$53.26	$52.34	789,182
2022-04-04	$55.37	$55.43	$54.15	$54.52	$53.58	1,303,246
2022-04-01	$57.20	$57.27	$55.24	$55.66	$54.70	1,387,282
2022-03-31	$57.22	$58.19	$56.11	$56.12	$55.16	872,677
2022-03-30	$59.49	$59.57	$57.19	$57.69	$56.70	1,020,960
2022-03-29	$60.40	$60.48	$58.90	$59.46	$58.44	983,541
2022-03-28	$59.11	$59.17	$58.30	$59.06	$58.04	719,160
2022-03-25	$58.00	$59.75	$57.92	$59.68	$58.65	1,012,059
2022-03-24	$57.85	$58.15	$56.79	$57.81	$56.82	765,872
2022-03-23	$58.64	$58.82	$57.07	$57.18	$56.20	662,910
2022-03-22	$58.79	$59.46	$58.08	$59.15	$58.13	1,285,723
2022-03-21	$57.73	$58.43	$57.18	$57.83	$56.84	1,046,613
2022-03-18	$57.55	$57.82	$56.15	$57.72	$56.73	3,430,543
2022-03-17	$57.98	$58.53	$57.46	$57.68	$56.69	961,923
2022-03-16	$58.46	$59.77	$57.69	$59.14	$58.12	1,054,908
2022-03-15	$57.80	$58.53	$56.80	$57.58	$56.59	1,756,840
2022-03-14	$56.61	$58.26	$56.43	$57.35	$56.36	2,004,890
2022-03-11	$55.02	$56.16	$54.96	$55.40	$54.45	1,725,537
2022-03-10	$53.77	$54.88	$53.61	$54.82	$53.88	1,402,054
2022-03-09	$54.98	$56.12	$54.22	$54.65	$53.71	1,484,691
2022-03-08	$53.35	$53.91	$50.79	$52.47	$51.57	2,534,938
2022-03-07	$55.46	$55.98	$52.15	$52.19	$51.29	1,875,569
2022-03-04	$56.72	$57.38	$54.97	$55.95	$54.99	1,821,629
2022-03-03	$58.81	$59.26	$57.86	$58.41	$57.41	1,274,786
2022-03-02	$56.23	$59.20	$56.23	$58.80	$57.79	1,412,808
2022-03-01	$59.43	$59.67	$55.41	$55.85	$54.89	2,049,798
2022-02-28	$57.90	$60.40	$57.90	$60.21	$59.18	2,779,292
2022-02-25	$57.25	$60.09	$57.20	$59.91	$58.88	1,177,712
2022-02-24	$56.19	$56.84	$54.70	$56.58	$55.61	1,346,793
2022-02-23	$60.03	$60.42	$58.55	$58.72	$57.71	1,349,552
2022-02-22	$59.55	$60.32	$59.20	$59.56	$58.54	1,158,491
2022-02-18	$59.63	$60.58	$59.43	$59.70	$58.67	1,138,100
2022-02-17	$61.64	$61.81	$60.11	$60.18	$59.15	1,008,861
2022-02-16	$61.91	$63.23	$61.79	$61.98	$60.91	1,098,701
2022-02-15	$61.96	$62.66	$61.55	$62.54	$61.46	1,025,425
2022-02-14	$61.47	$62.06	$60.56	$61.16	$60.11	1,799,043
2022-02-11	$61.41	$62.65	$60.60	$61.22	$60.17	1,706,601
2022-02-10	$61.55	$62.77	$61.44	$62.00	$60.93	1,705,649
2022-02-09	$61.55	$62.55	$61.55	$61.68	$60.62	1,512,545
2022-02-08	$60.88	$61.99	$60.22	$61.96	$60.89	1,803,763
2022-02-07	$60.57	$61.00	$60.00	$60.22	$59.18	1,771,073
2022-02-04	$59.46	$61.06	$59.46	$60.78	$59.74	3,067,086
2022-02-03	$59.59	$60.41	$58.93	$59.21	$58.19	1,806,604
2022-02-02	$60.71	$61.44	$59.19	$59.38	$58.36	2,801,268
2022-02-01	$57.32	$60.42	$57.16	$60.24	$59.20	4,155,843
2022-01-31	$58.20	$59.18	$56.73	$56.81	$55.83	14,483,179
2022-01-28	$58.70	$59.35	$57.75	$58.80	$57.79	3,711,089
2022-01-27	$60.23	$61.51	$57.76	$58.46	$57.46	1,630,203
2022-01-26	$61.12	$61.61	$59.23	$60.01	$58.58	1,771,333
2022-01-25	$59.75	$61.07	$57.90	$60.42	$58.98	1,840,185
2022-01-24	$59.86	$60.29	$57.58	$59.95	$58.52	2,065,637
2022-01-21	$63.00	$63.00	$60.31	$60.52	$59.08	2,069,089
2022-01-20	$61.69	$64.90	$61.13	$61.31	$59.85	1,967,695
2022-01-19	$63.73	$63.73	$61.39	$61.43	$59.96	1,271,401
2022-01-18	$64.43	$64.58	$62.92	$63.44	$61.93	857,509
2022-01-14	$62.44	$64.22	$62.03	$64.17	$62.64	863,478
2022-01-13	$63.49	$64.50	$63.10	$63.28	$61.77	724,324
2022-01-12	$64.34	$65.00	$62.95	$63.17	$61.66	1,026,318
2022-01-11	$64.06	$64.62	$62.94	$64.34	$62.80	964,866
2022-01-10	$64.00	$64.00	$62.52	$63.74	$62.22	1,043,878
2022-01-07	$61.72	$63.23	$61.13	$63.16	$61.65	1,260,767
2022-01-06	$59.94	$62.46	$59.94	$61.86	$60.38	1,197,011
2022-01-05	$59.94	$60.55	$59.30	$59.35	$57.93	830,110
2022-01-04	$58.56	$60.16	$58.34	$59.51	$58.09	864,224
2022-01-03	$56.80	$58.04	$56.69	$57.76	$56.38	853,175
2021-12-31	$55.90	$56.38	$55.80	$55.84	$54.51	407,753
2021-12-30	$56.93	$57.24	$56.09	$56.15	$54.81	429,842
2021-12-29	$56.47	$57.06	$55.96	$56.71	$55.36	651,389
2021-12-28	$55.94	$56.82	$55.94	$56.17	$54.83	436,802
2021-12-27	$55.52	$56.22	$54.78	$56.20	$54.86	414,059
2021-12-23	$55.16	$55.87	$54.84	$55.28	$53.96	577,958
2021-12-22	$53.45	$54.76	$53.45	$54.67	$53.37	733,733
2021-12-21	$52.54	$54.04	$52.54	$53.94	$52.65	883,523
2021-12-20	$51.69	$51.91	$50.15	$51.73	$50.50	1,851,630
2021-12-17	$53.35	$53.36	$51.71	$52.41	$51.16	1,803,447
2021-12-16	$53.96	$55.03	$53.44	$53.77	$52.49	843,753
2021-12-15	$53.00	$53.79	$51.83	$53.30	$52.03	742,427
2021-12-14	$52.46	$53.88	$52.46	$52.81	$51.55	927,121
2021-12-13	$53.95	$54.10	$52.31	$52.33	$51.08	685,850
2021-12-10	$54.63	$54.68	$53.00	$54.35	$53.05	735,410
2021-12-09	$53.80	$54.90	$53.41	$54.18	$52.89	471,926
2021-12-08	$54.72	$55.29	$53.89	$54.21	$52.92	733,828
2021-12-07	$55.55	$55.99	$54.47	$54.72	$53.41	609,144
2021-12-06	$54.90	$55.87	$54.26	$55.04	$53.73	931,545
2021-12-03	$54.70	$55.13	$52.76	$53.25	$51.98	485,027
2021-12-02	$53.37	$55.03	$52.62	$54.72	$53.41	655,415
2021-12-01	$55.37	$56.03	$52.60	$52.61	$51.35	482,935
2021-11-30	$54.01	$54.63	$53.42	$53.89	$52.60	595,128
2021-11-29	$56.80	$56.97	$54.88	$55.23	$53.91	540,295
2021-11-26	$56.40	$56.53	$54.61	$55.72	$54.39	645,388
2021-11-24	$59.43	$59.90	$59.03	$59.12	$57.71	314,780
2021-11-23	$58.23	$59.74	$58.16	$59.66	$58.24	426,462
2021-11-22	$57.86	$58.85	$57.57	$57.87	$56.49	332,412
2021-11-19	$57.19	$57.43	$56.24	$57.02	$55.66	325,944
2021-11-18	$58.64	$58.86	$57.79	$58.16	$56.77	272,003
2021-11-17	$58.78	$58.84	$57.86	$58.46	$57.06	318,089
2021-11-16	$58.72	$59.61	$58.13	$59.03	$57.62	464,432
2021-11-15	$58.74	$59.00	$58.26	$58.70	$57.30	350,338
2021-11-12	$58.48	$58.74	$57.60	$58.27	$56.88	291,543
2021-11-11	$58.35	$58.98	$58.29	$58.52	$57.12	231,138
2021-11-10	$58.63	$59.05	$58.00	$58.30	$56.91	614,198
2021-11-09	$57.81	$58.72	$57.28	$58.49	$57.09	515,195
2021-11-08	$58.66	$59.28	$57.80	$58.35	$56.96	407,869
2021-11-05	$58.69	$59.28	$58.06	$58.70	$56.91	445,028
2021-11-04	$58.86	$58.86	$57.41	$57.83	$56.07	552,158
2021-11-03	$57.16	$59.51	$57.16	$59.20	$57.39	809,283
2021-11-02	$58.23	$58.38	$57.24	$57.51	$55.76	507,973
2021-11-01	$56.55	$58.25	$56.27	$58.20	$56.42	543,138
2021-10-29	$56.38	$56.57	$55.89	$55.96	$54.25	999,920
2021-10-28	$55.45	$56.29	$55.38	$56.27	$54.55	564,375
2021-10-27	$57.37	$57.37	$55.17	$55.22	$53.53	545,529
2021-10-26	$58.87	$58.87	$57.63	$57.78	$56.02	410,251
2021-10-25	$58.28	$58.85	$58.15	$58.78	$56.99	481,291
2021-10-22	$57.46	$58.16	$57.11	$58.14	$56.37	436,648
2021-10-21	$58.51	$58.51	$57.08	$57.46	$55.71	816,400
2021-10-20	$56.89	$58.68	$56.45	$58.61	$56.82	876,031
2021-10-19	$57.28	$57.32	$56.63	$57.05	$55.31	721,595
2021-10-18	$56.66	$57.84	$56.61	$57.05	$55.31	575,961
2021-10-15	$57.98	$58.14	$56.97	$56.98	$55.24	728,154
2021-10-14	$57.08	$57.22	$56.16	$57.19	$55.44	615,817
2021-10-13	$56.40	$56.58	$55.08	$56.40	$54.68	747,085
2021-10-12	$55.68	$56.62	$55.52	$56.53	$54.81	669,522
2021-10-11	$56.88	$57.08	$55.96	$56.02	$54.31	809,024
2021-10-08	$56.12	$56.87	$55.90	$56.50	$54.78	493,536
2021-10-07	$56.46	$56.78	$55.99	$56.42	$54.70	454,071
2021-10-06	$55.65	$55.83	$54.09	$55.79	$54.09	650,948
2021-10-05	$56.86	$57.08	$55.98	$56.28	$54.56	894,745
2021-10-04	$56.07	$56.80	$55.61	$56.30	$54.58	734,576
2021-10-01	$54.73	$56.37	$54.65	$56.07	$54.36	679,849
2021-09-30	$55.03	$55.16	$54.27	$54.46	$52.80	1,024,891
2021-09-29	$54.35	$54.78	$53.75	$54.61	$52.94	702,079
2021-09-28	$54.76	$55.04	$53.94	$54.05	$52.40	775,835
2021-09-27	$52.56	$54.83	$52.36	$54.42	$52.76	780,864
2021-09-24	$50.71	$51.90	$50.52	$51.65	$50.07	673,197
2021-09-23	$48.97	$50.94	$48.84	$50.89	$49.34	542,027
2021-09-22	$48.00	$48.89	$47.84	$48.39	$46.91	474,515
2021-09-21	$47.19	$47.59	$46.72	$47.31	$45.87	697,996
2021-09-20	$47.07	$47.33	$45.92	$46.99	$45.56	712,091
2021-09-17	$49.31	$49.89	$48.53	$48.69	$47.20	2,056,604
2021-09-16	$49.63	$49.93	$48.83	$49.07	$47.57	397,718
2021-09-15	$48.05	$49.37	$48.05	$49.32	$47.82	470,981
2021-09-14	$49.33	$49.47	$47.74	$48.14	$46.67	690,398
2021-09-13	$49.19	$49.81	$48.79	$49.38	$47.87	569,960
2021-09-10	$49.59	$49.61	$48.55	$48.60	$47.12	423,280
2021-09-09	$48.50	$49.58	$48.40	$49.21	$47.71	462,442
2021-09-08	$49.09	$49.34	$48.50	$48.69	$47.20	299,181
2021-09-07	$49.89	$50.75	$49.41	$49.48	$47.97	407,514
2021-09-03	$50.30	$50.54	$49.46	$49.72	$48.20	561,834
2021-09-02	$49.80	$50.47	$49.55	$50.12	$48.59	475,003
2021-09-01	$50.58	$50.58	$49.51	$49.89	$48.37	442,931
2021-08-31	$50.12	$51.01	$49.69	$50.52	$48.98	685,790
2021-08-30	$51.58	$51.70	$49.95	$50.00	$48.47	469,824
2021-08-27	$49.74	$51.53	$49.74	$51.49	$49.92	443,599
2021-08-26	$50.62	$50.67	$49.57	$49.60	$48.09	325,278
2021-08-25	$50.20	$51.32	$49.92	$50.45	$48.91	479,373
2021-08-24	$49.39	$50.12	$49.35	$50.04	$48.51	618,497
2021-08-23	$49.05	$49.52	$48.72	$49.22	$47.72	480,970
2021-08-20	$47.32	$48.74	$47.02	$48.70	$47.21	471,834
2021-08-19	$48.15	$48.70	$46.77	$47.32	$45.88	917,895
2021-08-18	$48.98	$49.93	$48.55	$48.86	$47.37	528,248
2021-08-17	$50.08	$50.08	$48.54	$49.19	$47.69	717,618
2021-08-16	$50.36	$50.81	$49.71	$50.64	$49.09	1,005,823
2021-08-13	$51.65	$51.72	$50.40	$50.55	$49.01	950,842
2021-08-12	$52.00	$52.32	$50.89	$51.44	$49.87	825,618
2021-08-11	$51.71	$52.00	$50.82	$51.89	$50.31	908,313
2021-08-10	$50.69	$51.59	$50.07	$51.55	$49.98	1,575,580
2021-08-09	$50.45	$51.41	$50.00	$50.77	$49.22	1,516,557
2021-08-06	$50.00	$51.30	$49.71	$50.74	$49.19	815,760
2021-08-05	$48.25	$49.15	$48.25	$48.97	$47.48	676,632
2021-08-04	$47.82	$48.84	$47.49	$48.32	$46.85	695,057
2021-08-03	$47.67	$48.58	$46.57	$48.57	$47.09	798,480
2021-08-02	$47.74	$49.35	$47.16	$47.53	$46.08	884,452
2021-07-30	$48.18	$49.02	$47.71	$48.10	$46.24	1,104,804
2021-07-29	$48.82	$48.86	$47.69	$48.39	$46.52	618,075
2021-07-28	$48.04	$48.75	$47.05	$48.16	$46.30	636,542
2021-07-27	$47.70	$48.16	$46.97	$47.62	$45.78	547,549
2021-07-26	$48.09	$48.84	$47.76	$48.15	$46.29	688,663
2021-07-23	$48.09	$48.39	$47.23	$47.85	$46.00	829,593
2021-07-22	$48.37	$48.37	$46.41	$47.30	$45.47	1,171,103
2021-07-21	$48.05	$49.08	$48.05	$48.29	$46.43	681,876
2021-07-20	$46.02	$48.45	$45.86	$47.40	$45.57	757,852
2021-07-19	$46.11	$47.04	$45.60	$46.01	$44.23	714,131
2021-07-16	$50.20	$50.33	$47.78	$47.90	$46.05	556,725
2021-07-15	$48.77	$50.30	$48.53	$49.86	$47.94	796,354
2021-07-14	$50.22	$50.94	$48.72	$49.52	$47.61	757,256
2021-07-13	$51.08	$51.24	$49.43	$49.94	$48.01	581,376
2021-07-12	$50.68	$51.53	$49.90	$51.48	$49.49	444,475
2021-07-09	$50.35	$51.43	$49.69	$51.40	$49.42	647,039
2021-07-08	$49.31	$49.79	$48.53	$49.02	$47.13	1,002,934
2021-07-07	$50.64	$51.44	$50.16	$50.53	$48.58	555,916
2021-07-06	$53.00	$53.00	$51.03	$51.21	$49.23	698,466
2021-07-02	$54.24	$54.24	$52.76	$53.24	$51.18	537,555
2021-07-01	$53.88	$54.69	$53.57	$54.33	$52.23	862,072
2021-06-30	$53.64	$54.27	$53.24	$53.34	$51.28	1,097,792
2021-06-29	$55.36	$56.08	$53.76	$53.99	$51.91	627,237
2021-06-28	$56.54	$56.87	$54.48	$54.79	$52.67	1,170,995
2021-06-25	$56.16	$57.40	$55.54	$57.18	$54.97	868,448
2021-06-24	$55.11	$56.02	$54.75	$55.75	$53.60	562,554
2021-06-23	$54.89	$55.25	$54.50	$54.84	$52.72	415,307
2021-06-22	$54.51	$54.84	$53.64	$54.44	$52.34	438,755
2021-06-21	$52.80	$54.67	$52.43	$54.61	$52.50	674,172
2021-06-18	$52.47	$53.22	$51.47	$52.00	$49.99	2,334,188
2021-06-17	$57.86	$57.90	$53.35	$53.49	$51.42	802,512
2021-06-16	$55.83	$57.69	$54.97	$57.43	$55.21	533,940
2021-06-15	$55.60	$57.00	$55.09	$56.32	$54.15	491,645
2021-06-14	$57.30	$57.55	$55.15	$55.49	$53.35	1,123,356
2021-06-11	$57.15	$57.81	$56.66	$57.10	$54.90	645,864
2021-06-10	$58.00	$58.07	$56.72	$56.88	$54.68	1,344,470
2021-06-09	$57.90	$57.90	$56.78	$57.25	$55.04	673,862
2021-06-08	$56.67	$58.04	$55.91	$57.93	$55.69	652,943
2021-06-07	$57.10	$57.39	$56.62	$57.26	$55.05	383,480
2021-06-04	$56.95	$56.95	$55.85	$56.63	$54.44	597,399
2021-06-03	$56.92	$57.46	$56.62	$56.94	$54.74	552,092
2021-06-02	$58.16	$58.16	$56.90	$56.92	$54.72	454,536
2021-06-01	$57.38	$57.96	$57.04	$57.84	$55.61	631,862
2021-05-28	$57.57	$57.67	$56.00	$56.68	$54.49	716,593
2021-05-27	$57.31	$57.37	$56.60	$57.25	$55.04	503,753
2021-05-26	$54.87	$56.07	$54.50	$56.00	$53.84	406,121
2021-05-25	$56.67	$57.54	$54.63	$54.74	$52.63	513,427
2021-05-24	$57.49	$57.49	$56.26	$56.55	$54.37	425,245
2021-05-21	$56.90	$57.80	$56.59	$57.17	$54.96	408,395
2021-05-20	$57.17	$57.17	$55.73	$56.58	$54.40	678,586
2021-05-19	$56.24	$57.31	$55.22	$57.21	$55.00	909,547
2021-05-18	$57.66	$58.21	$56.97	$57.02	$54.82	1,025,742
2021-05-17	$56.23	$57.72	$55.70	$57.61	$55.39	863,810
2021-05-14	$55.54	$56.62	$55.32	$56.31	$54.14	940,976
2021-05-13	$52.97	$55.61	$52.97	$55.33	$53.19	786,204
2021-05-12	$56.25	$56.61	$53.05	$53.12	$51.07	628,223
2021-05-11	$54.58	$55.94	$54.42	$55.17	$53.04	763,081
2021-05-10	$56.57	$57.04	$55.16	$55.31	$53.17	758,973
2021-05-07	$54.44	$55.95	$54.05	$55.85	$53.69	612,196
2021-05-06	$55.72	$55.91	$54.75	$55.57	$53.42	550,507
2021-05-05	$54.69	$55.86	$54.17	$55.39	$53.25	559,500
2021-05-04	$52.37	$54.70	$51.71	$54.68	$52.57	992,052
2021-05-03	$53.68	$53.99	$52.37	$53.00	$50.58	707,624
2021-04-30	$53.93	$55.03	$52.76	$52.91	$50.50	1,052,090
2021-04-29	$55.24	$55.24	$53.91	$54.32	$51.84	735,855
2021-04-28	$54.38	$54.88	$53.88	$54.20	$51.73	657,465
2021-04-27	$53.91	$54.47	$53.50	$54.39	$51.91	749,409
2021-04-26	$54.00	$54.64	$53.57	$53.75	$51.30	1,023,935
2021-04-23	$50.72	$53.68	$50.56	$53.32	$50.89	1,375,460
2021-04-22	$51.55	$51.68	$49.84	$50.58	$48.27	1,208,894
2021-04-21	$49.98	$51.39	$49.68	$51.00	$48.68	1,462,621
2021-04-20	$53.27	$53.54	$50.01	$50.55	$48.25	2,053,459
2021-04-19	$51.08	$55.12	$51.00	$54.11	$51.64	2,101,711
2021-04-16	$57.13	$57.92	$56.68	$57.37	$54.75	326,803
2021-04-15	$57.09	$57.09	$55.04	$56.30	$53.73	414,180
2021-04-14	$55.01	$57.41	$55.01	$56.93	$54.33	398,065
2021-04-13	$56.05	$56.39	$54.81	$55.06	$52.55	308,021
2021-04-12	$56.72	$57.35	$56.43	$56.83	$54.24	273,048
2021-04-09	$56.51	$56.56	$55.80	$56.43	$53.86	512,365
2021-04-08	$55.58	$56.16	$54.52	$55.94	$53.39	269,315
2021-04-07	$56.28	$56.52	$55.60	$56.05	$53.49	335,664
2021-04-06	$55.32	$56.28	$55.17	$55.93	$53.38	528,764
2021-04-05	$57.00	$57.32	$55.30	$55.57	$53.04	522,252
2021-04-01	$55.11	$56.25	$54.31	$56.21	$53.65	461,228
2021-03-31	$56.11	$56.74	$55.05	$55.11	$52.60	570,572
2021-03-30	$56.27	$56.81	$55.65	$56.46	$53.89	621,260
2021-03-29	$56.79	$57.50	$54.79	$55.32	$52.80	551,221
2021-03-26	$58.06	$58.69	$56.55	$57.75	$55.12	484,411
2021-03-25	$54.95	$57.29	$53.93	$57.00	$54.40	704,673
2021-03-24	$56.72	$57.56	$55.14	$55.16	$52.65	403,776
2021-03-23	$57.19	$57.71	$55.12	$55.75	$53.21	854,452
2021-03-22	$59.54	$59.54	$57.30	$57.99	$55.35	624,103
2021-03-19	$60.00	$60.93	$59.00	$60.09	$57.35	1,821,307
2021-03-18	$62.25	$63.81	$60.45	$60.75	$57.98	654,137
2021-03-17	$61.20	$61.79	$60.50	$61.58	$58.77	444,340
2021-03-16	$60.67	$60.95	$58.87	$60.22	$57.47	645,799
2021-03-15	$62.80	$62.80	$60.40	$60.82	$58.05	450,679
2021-03-12	$62.00	$62.60	$61.41	$62.37	$59.53	718,217
2021-03-11	$60.39	$61.25	$59.65	$60.70	$57.93	412,996
2021-03-10	$59.74	$60.93	$59.62	$60.82	$58.05	474,336
2021-03-09	$59.45	$60.55	$57.51	$59.53	$56.82	551,343
2021-03-08	$60.00	$62.05	$59.48	$60.66	$57.89	650,501
2021-03-05	$58.04	$59.29	$56.92	$59.26	$56.56	721,258
2021-03-04	$57.39	$58.27	$55.57	$56.66	$54.08	552,623
2021-03-03	$58.04	$59.25	$57.49	$57.56	$54.94	557,969
2021-03-02	$57.20	$57.72	$57.12	$57.34	$54.73	561,212
2021-03-01	$56.67	$58.05	$56.08	$57.43	$54.81	662,723
2021-02-26	$55.45	$56.62	$54.32	$55.31	$52.79	588,058
2021-02-25	$58.11	$58.38	$55.75	$56.00	$53.45	906,735
2021-02-24	$54.50	$57.44	$54.50	$57.24	$54.63	818,188
2021-02-23	$54.51	$55.41	$53.69	$55.20	$52.68	641,719
2021-02-22	$51.80	$55.00	$51.80	$54.40	$51.92	864,688
2021-02-19	$49.91	$51.93	$49.91	$51.88	$49.51	472,081
2021-02-18	$50.02	$50.59	$49.16	$49.30	$47.05	383,091
2021-02-17	$50.38	$51.11	$49.94	$50.69	$48.38	337,085
2021-02-16	$50.74	$51.00	$50.10	$50.69	$48.38	309,403
2021-02-12	$49.41	$50.29	$49.39	$49.95	$47.67	230,175
2021-02-11	$50.36	$51.31	$49.30	$49.68	$47.42	492,167
2021-02-10	$51.21	$51.77	$50.28	$50.36	$48.06	608,664
2021-02-09	$50.51	$51.36	$50.07	$51.08	$48.75	325,743
2021-02-08	$49.47	$50.59	$49.14	$50.53	$48.23	399,360
2021-02-05	$50.00	$50.00	$49.10	$49.62	$46.99	367,623
2021-02-04	$48.47	$49.85	$48.19	$49.68	$47.04	427,207
2021-02-03	$48.22	$48.84	$47.22	$48.16	$45.60	563,522
2021-02-02	$48.42	$48.76	$47.57	$48.22	$45.66	534,036
2021-02-01	$47.18	$48.00	$46.72	$47.85	$45.31	396,598
2021-01-29	$48.03	$48.40	$46.56	$46.75	$44.27	422,117
2021-01-28	$48.63	$48.88	$47.43	$47.83	$45.29	609,340
2021-01-27	$49.07	$50.05	$47.44	$47.93	$45.39	611,965
2021-01-26	$51.38	$51.47	$49.95	$50.38	$47.71	557,943
2021-01-25	$50.24	$51.21	$49.41	$50.93	$48.23	719,094
2021-01-22	$49.61	$50.86	$49.61	$50.68	$47.99	643,134
2021-01-21	$51.76	$52.28	$48.81	$49.10	$46.49	1,107,249
2021-01-20	$52.16	$52.88	$51.17	$51.82	$49.07	743,879
2021-01-19	$52.15	$52.25	$50.98	$52.03	$49.27	605,783
2021-01-15	$51.04	$52.44	$50.54	$51.58	$48.84	574,583
2021-01-14	$51.08	$52.65	$50.77	$52.24	$49.47	698,358
2021-01-13	$49.58	$50.76	$49.21	$50.61	$47.92	694,887
2021-01-12	$48.82	$50.61	$48.57	$50.09	$47.43	615,057
2021-01-11	$46.95	$48.60	$46.95	$48.40	$45.83	386,191
2021-01-08	$48.92	$48.92	$46.67	$47.73	$45.20	987,082
2021-01-07	$47.05	$48.00	$46.87	$47.00	$44.51	711,069
2021-01-06	$43.66	$46.97	$43.53	$45.96	$43.52	988,350
2021-01-05	$41.92	$42.84	$41.59	$42.40	$40.15	371,332
2021-01-04	$41.45	$42.39	$41.07	$41.93	$39.70	414,597
2020-12-31	$42.04	$42.50	$41.62	$42.15	$39.91	304,940
2020-12-30	$41.82	$42.50	$41.73	$42.12	$39.88	312,617
2020-12-29	$42.50	$42.50	$41.48	$41.69	$39.48	362,302
2020-12-28	$42.88	$43.17	$42.38	$42.61	$40.35	338,365
2020-12-24	$43.18	$43.18	$41.99	$42.60	$40.34	209,450
2020-12-23	$41.74	$43.03	$41.47	$42.85	$40.58	415,771
2020-12-22	$42.04	$42.11	$40.98	$41.07	$38.89	351,875
2020-12-21	$42.06	$42.13	$41.11	$41.93	$39.70	663,318
2020-12-18	$42.52	$42.89	$41.50	$41.72	$39.51	1,315,282
2020-12-17	$43.04	$43.25	$41.50	$42.39	$40.14	496,636
2020-12-16	$43.11	$43.22	$42.36	$43.08	$40.79	504,397
2020-12-15	$42.17	$43.11	$41.61	$43.01	$40.73	630,371
2020-12-14	$41.63	$41.79	$40.92	$41.43	$39.23	757,368
2020-12-11	$41.40	$41.90	$40.39	$41.05	$38.87	1,116,443
2020-12-10	$39.64	$40.65	$39.64	$40.39	$38.25	342,943
2020-12-09	$40.87	$41.20	$40.02	$40.24	$38.10	405,983
2020-12-08	$39.93	$40.72	$39.93	$40.42	$38.27	335,346
2020-12-07	$40.60	$40.82	$39.76	$40.50	$38.35	395,574
2020-12-04	$40.63	$41.28	$40.17	$40.82	$38.65	347,002
2020-12-03	$39.97	$40.38	$39.26	$40.02	$37.90	619,285
2020-12-02	$38.68	$39.88	$38.47	$39.77	$37.66	316,533
2020-12-01	$38.98	$39.53	$38.36	$38.89	$36.83	433,090
2020-11-30	$39.32	$39.79	$37.80	$37.84	$35.83	556,215
2020-11-27	$39.94	$40.14	$39.20	$39.73	$37.62	148,712
2020-11-25	$39.60	$40.12	$38.92	$40.08	$37.95	327,977
2020-11-24	$40.00	$40.99	$39.93	$40.13	$38.00	602,265
2020-11-23	$38.87	$39.30	$38.40	$38.80	$36.74	466,097
2020-11-20	$38.47	$38.97	$37.40	$38.05	$36.03	851,084
2020-11-19	$38.04	$39.12	$38.02	$38.93	$36.86	572,290
2020-11-18	$38.96	$39.59	$38.46	$38.49	$36.45	599,721
2020-11-17	$37.90	$38.70	$36.99	$38.65	$36.60	644,459
2020-11-16	$39.20	$39.73	$38.47	$38.75	$36.69	723,929
2020-11-13	$36.91	$37.76	$36.81	$37.55	$35.56	333,550
2020-11-12	$36.25	$36.67	$35.68	$36.34	$34.41	496,702
2020-11-11	$38.92	$39.00	$36.61	$37.14	$35.17	362,373
2020-11-10	$38.51	$39.37	$37.51	$38.84	$36.78	538,272
2020-11-09	$37.02	$39.57	$37.02	$38.02	$36.00	1,245,750
2020-11-06	$33.51	$33.74	$32.31	$32.33	$30.30	506,028
2020-11-05	$31.09	$33.16	$31.09	$33.13	$31.04	430,888
2020-11-04	$32.54	$32.54	$30.95	$30.98	$29.03	757,232
2020-11-03	$33.91	$34.10	$33.24	$33.74	$31.62	388,441
2020-11-02	$32.86	$33.32	$32.24	$33.14	$31.05	434,236
2020-10-30	$31.61	$32.31	$31.39	$32.21	$30.18	653,116
2020-10-29	$30.44	$32.04	$29.87	$31.84	$29.84	427,727
2020-10-28	$30.36	$31.36	$30.06	$30.67	$28.74	643,790
2020-10-27	$32.80	$32.93	$31.04	$31.07	$29.11	593,100
2020-10-26	$33.17	$33.24	$32.20	$32.83	$30.76	462,314
2020-10-23	$33.23	$33.88	$33.08	$33.74	$31.62	914,601
2020-10-22	$29.48	$33.33	$29.48	$32.79	$30.73	1,195,660
2020-10-21	$29.03	$29.62	$28.91	$29.48	$27.62	696,056
2020-10-20	$28.76	$29.48	$28.66	$28.94	$27.12	451,712
2020-10-19	$28.95	$29.25	$28.26	$28.27	$26.49	245,016
2020-10-16	$29.06	$29.13	$28.45	$28.80	$26.99	365,616
2020-10-15	$28.42	$29.09	$28.39	$28.85	$27.03	820,556
2020-10-14	$29.28	$29.78	$28.81	$28.84	$27.02	374,824
2020-10-13	$30.26	$30.40	$29.19	$29.34	$27.49	465,775
2020-10-12	$29.96	$30.63	$29.96	$30.62	$28.69	340,483
2020-10-09	$30.37	$30.51	$29.71	$30.15	$28.25	326,270
2020-10-08	$29.77	$30.17	$29.44	$30.07	$28.18	351,478
2020-10-07	$29.03	$29.91	$28.74	$29.33	$27.48	602,188
2020-10-06	$29.21	$30.11	$28.51	$28.63	$26.83	538,116
2020-10-05	$27.71	$28.85	$27.52	$28.76	$26.95	550,629
2020-10-02	$25.92	$27.40	$25.59	$27.34	$25.62	350,703
2020-10-01	$26.47	$26.84	$25.95	$26.39	$24.73	479,682
2020-09-30	$25.79	$26.83	$25.79	$26.41	$24.75	1,170,886
2020-09-29	$25.61	$25.85	$25.20	$25.64	$24.03	901,812
2020-09-28	$25.36	$26.03	$25.36	$25.62	$24.01	523,419
2020-09-25	$23.91	$24.79	$23.91	$24.74	$23.18	412,432
2020-09-24	$24.15	$24.75	$23.67	$24.26	$22.73	357,135
2020-09-23	$24.83	$25.51	$24.00	$24.02	$22.51	475,188
2020-09-22	$25.66	$26.15	$24.59	$24.65	$23.10	597,090
2020-09-21	$26.48	$27.07	$25.31	$25.46	$23.86	645,527
2020-09-18	$27.50	$27.95	$27.20	$27.47	$25.74	1,413,856
2020-09-17	$26.68	$27.71	$26.49	$27.56	$25.83	548,111
2020-09-16	$26.93	$27.69	$26.59	$27.25	$25.53	566,296
2020-09-15	$27.70	$27.70	$26.87	$27.03	$25.33	294,663
2020-09-14	$27.19	$27.84	$27.10	$27.62	$25.88	729,443
2020-09-11	$26.78	$27.10	$26.51	$27.01	$25.31	385,398
2020-09-10	$27.33	$27.90	$26.76	$26.78	$25.09	517,837
2020-09-09	$27.67	$27.67	$26.82	$27.27	$25.55	468,943
2020-09-08	$28.64	$28.71	$27.51	$27.55	$25.82	593,594
2020-09-04	$28.93	$29.62	$28.67	$29.37	$27.52	752,609
2020-09-03	$28.10	$29.31	$27.86	$28.03	$26.27	475,112
2020-09-02	$27.29	$27.90	$26.99	$27.76	$26.01	535,916
2020-09-01	$27.18	$27.89	$26.79	$27.42	$25.69	410,166
2020-08-31	$28.22	$28.22	$27.40	$27.50	$25.77	541,000
2020-08-28	$28.87	$28.87	$28.07	$28.19	$26.42	1,055,908
2020-08-27	$28.10	$28.77	$27.80	$28.49	$26.70	817,072
2020-08-26	$28.75	$28.76	$27.92	$28.08	$26.31	398,070
2020-08-25	$29.00	$29.20	$28.31	$28.71	$26.90	751,778
2020-08-24	$27.56	$28.72	$27.19	$28.68	$26.87	370,959
2020-08-21	$27.58	$27.96	$27.19	$27.41	$25.68	323,010
2020-08-20	$27.76	$28.03	$27.52	$27.64	$25.90	402,583
2020-08-19	$27.96	$28.83	$27.78	$28.22	$26.44	423,068
2020-08-18	$29.30	$29.44	$27.92	$28.05	$26.28	641,351
2020-08-17	$29.45	$29.57	$29.12	$29.41	$27.56	822,947
2020-08-14	$28.43	$29.87	$28.33	$29.65	$27.78	494,814
2020-08-13	$28.66	$28.94	$28.23	$28.74	$26.93	313,264
2020-08-12	$30.34	$30.47	$28.50	$29.12	$27.29	748,704
2020-08-11	$29.91	$30.73	$29.37	$29.52	$27.66	562,332
2020-08-10	$28.46	$29.44	$28.28	$28.93	$27.11	564,472
2020-08-07	$26.74	$28.31	$26.69	$28.29	$26.51	1,294,812
2020-08-06	$27.46	$27.88	$26.93	$27.02	$25.32	762,253
2020-08-05	$27.24	$28.00	$26.89	$27.92	$26.16	540,230
2020-08-04	$26.85	$27.13	$26.46	$26.77	$25.09	545,765
2020-08-03	$27.27	$27.92	$26.90	$27.46	$25.35	872,589
2020-07-31	$27.26	$27.37	$26.88	$27.27	$25.18	799,719
2020-07-30	$26.58	$27.46	$25.98	$27.39	$25.29	725,216
2020-07-29	$26.41	$27.57	$26.15	$27.54	$25.43	458,208
2020-07-28	$26.09	$26.67	$26.01	$26.38	$24.36	513,694
2020-07-27	$26.83	$26.86	$26.07	$26.31	$24.29	370,282
2020-07-24	$27.55	$27.99	$27.05	$27.10	$25.02	365,461
2020-07-23	$26.48	$28.04	$26.48	$27.33	$25.23	695,853
2020-07-22	$26.44	$26.96	$26.19	$26.65	$24.60	491,465
2020-07-21	$25.44	$26.98	$25.25	$26.89	$24.83	446,990
2020-07-20	$25.24	$25.53	$24.78	$25.08	$23.16	339,093
2020-07-17	$26.61	$26.85	$25.54	$25.57	$23.61	351,458
2020-07-16	$26.73	$27.62	$26.47	$26.73	$24.68	307,596
2020-07-15	$26.20	$27.34	$26.11	$27.08	$25.00	506,769
2020-07-14	$25.75	$25.86	$24.86	$25.21	$23.28	556,065
2020-07-13	$26.22	$26.72	$25.30	$25.90	$23.91	784,438
2020-07-10	$24.40	$25.79	$24.35	$25.72	$23.75	490,792
2020-07-09	$25.20	$25.41	$23.72	$24.37	$22.50	803,440
2020-07-08	$25.51	$26.25	$24.83	$25.50	$23.54	847,024
2020-07-07	$26.84	$26.84	$25.59	$25.66	$23.69	834,834
2020-07-06	$27.71	$28.42	$26.89	$27.31	$25.21	687,734
2020-07-02	$28.11	$28.67	$26.74	$26.85	$24.79	584,788
2020-07-01	$28.77	$28.79	$27.00	$27.05	$24.97	784,760
2020-06-30	$27.39	$28.80	$27.39	$28.61	$26.41	570,511
2020-06-29	$26.63	$27.96	$26.55	$27.81	$25.68	694,222
2020-06-26	$27.26	$27.27	$25.80	$26.04	$24.04	1,153,133
2020-06-25	$26.98	$28.19	$26.79	$28.07	$25.92	598,560
2020-06-24	$28.43	$28.62	$26.94	$27.16	$25.08	933,547
2020-06-23	$29.57	$29.77	$28.41	$28.63	$26.43	700,479
2020-06-22	$29.10	$29.34	$28.44	$28.85	$26.64	639,403
2020-06-19	$30.29	$30.48	$28.39	$29.51	$27.25	2,254,206
2020-06-18	$29.41	$30.61	$29.14	$29.80	$27.51	656,338
2020-06-17	$31.25	$31.53	$29.83	$29.85	$27.56	625,059
2020-06-16	$32.30	$32.52	$30.56	$31.20	$28.81	1,160,067
2020-06-15	$27.87	$30.51	$27.50	$29.94	$27.64	903,374
2020-06-12	$30.55	$30.77	$28.37	$29.65	$27.37	753,678
2020-06-11	$29.00	$30.57	$28.41	$28.49	$26.30	758,893
2020-06-10	$34.50	$34.62	$31.92	$31.95	$29.50	727,467
2020-06-09	$34.50	$35.60	$34.01	$34.99	$32.30	970,542
2020-06-08	$34.66	$35.70	$33.87	$35.67	$32.93	1,012,437
2020-06-05	$34.63	$34.95	$33.00	$33.32	$30.76	1,032,933
2020-06-04	$29.67	$31.35	$29.00	$31.13	$28.74	1,065,115
2020-06-03	$28.77	$30.48	$28.77	$29.82	$27.53	1,232,296
2020-06-02	$29.02	$29.28	$28.03	$28.25	$26.08	772,842
2020-06-01	$28.50	$29.27	$28.06	$28.50	$26.31	692,829
2020-05-29	$28.42	$29.15	$27.61	$28.30	$26.13	1,231,169
2020-05-28	$30.20	$30.27	$28.73	$28.97	$26.75	1,978,550
2020-05-27	$29.59	$30.14	$28.75	$29.80	$27.51	831,880
2020-05-26	$26.44	$28.45	$26.03	$28.02	$25.87	1,052,107
2020-05-22	$25.12	$25.52	$24.45	$24.79	$22.89	618,114
2020-05-21	$24.64	$25.51	$24.46	$25.12	$23.19	717,824
2020-05-20	$24.51	$25.27	$24.27	$24.82	$22.92	943,086
2020-05-19	$24.73	$24.98	$23.64	$23.66	$21.84	578,989
2020-05-18	$23.48	$25.41	$23.46	$25.13	$23.20	656,006
2020-05-15	$22.08	$22.42	$21.69	$22.03	$20.34	538,725
2020-05-14	$20.38	$22.42	$19.76	$22.33	$20.62	1,082,668
2020-05-13	$22.55	$22.65	$20.79	$21.13	$19.51	1,110,485
2020-05-12	$24.39	$24.67	$22.65	$22.70	$20.96	994,654
2020-05-11	$25.27	$25.30	$24.08	$24.28	$22.42	1,051,093
2020-05-08	$25.35	$26.04	$25.22	$25.88	$23.89	627,678
2020-05-07	$24.66	$25.68	$24.51	$24.66	$22.77	549,630
2020-05-06	$25.45	$25.63	$24.18	$24.25	$22.39	443,658
2020-05-05	$26.30	$26.89	$25.03	$25.12	$23.19	627,954
2020-05-04	$26.45	$27.05	$26.01	$26.29	$23.89	2,079,112
2020-05-01	$27.35	$27.85	$26.68	$27.12	$24.65	884,980
2020-04-30	$28.46	$29.05	$27.55	$28.25	$25.67	1,216,914
2020-04-29	$28.20	$29.98	$27.95	$29.50	$26.81	944,009
2020-04-28	$27.18	$27.86	$26.33	$27.05	$24.58	1,008,305
2020-04-27	$23.96	$26.26	$23.85	$25.96	$23.59	766,407
2020-04-24	$24.06	$24.14	$23.14	$23.81	$21.64	842,558
2020-04-23	$23.17	$24.54	$23.04	$23.67	$21.51	582,455
2020-04-22	$22.94	$24.01	$22.86	$23.12	$21.01	857,355
2020-04-21	$23.29	$24.47	$22.20	$23.05	$20.95	1,381,957
2020-04-20	$23.11	$24.30	$22.69	$23.56	$21.41	1,030,673
2020-04-17	$23.55	$24.44	$23.12	$23.65	$21.49	596,958
2020-04-16	$22.70	$22.80	$21.59	$22.19	$20.17	1,788,418
2020-04-15	$23.21	$23.48	$22.56	$22.75	$20.68	803,148
2020-04-14	$26.28	$26.40	$24.11	$24.56	$22.32	991,372
2020-04-13	$26.63	$26.63	$24.82	$25.43	$23.11	711,325
2020-04-09	$26.20	$27.56	$25.90	$26.67	$24.24	773,680
2020-04-08	$24.01	$25.61	$23.18	$25.32	$23.01	746,991
2020-04-07	$24.53	$25.28	$23.28	$23.47	$21.33	994,143
2020-04-06	$23.01	$23.73	$22.04	$22.89	$20.80	3,452,126
2020-04-03	$20.90	$21.77	$20.80	$21.23	$19.29	2,092,737
2020-04-02	$20.29	$21.90	$20.19	$20.97	$19.06	925,179
2020-04-01	$21.45	$21.87	$19.85	$20.40	$18.54	969,113
2020-03-31	$22.41	$23.68	$22.27	$22.90	$20.81	1,048,541
2020-03-30	$21.60	$22.76	$20.25	$22.58	$20.52	1,555,988
2020-03-27	$20.59	$21.69	$20.21	$21.05	$19.13	1,435,857
2020-03-26	$20.47	$22.49	$19.80	$21.98	$19.98	1,939,289
2020-03-25	$20.90	$21.94	$19.65	$20.18	$18.34	1,438,077
2020-03-24	$19.86	$20.75	$19.49	$20.63	$18.75	956,165
2020-03-23	$20.19	$20.19	$18.16	$18.42	$16.74	1,013,392
2020-03-20	$20.25	$21.25	$18.98	$20.20	$18.36	1,512,141
2020-03-19	$19.86	$21.82	$18.58	$20.25	$18.40	1,509,642
2020-03-18	$23.05	$26.62	$19.60	$20.19	$18.35	1,896,240
2020-03-17	$24.29	$24.91	$22.55	$24.84	$22.57	1,842,488
2020-03-16	$25.40	$26.61	$23.31	$23.71	$21.55	1,138,323
2020-03-13	$29.44	$29.89	$27.32	$29.87	$27.15	1,323,794
2020-03-12	$25.50	$30.35	$25.50	$26.92	$24.46	1,033,610
2020-03-11	$32.17	$32.34	$30.01	$30.71	$27.91	1,320,709
2020-03-10	$30.56	$33.37	$29.48	$33.37	$30.33	1,946,340
2020-03-09	$31.55	$31.55	$28.47	$28.74	$26.12	807,440
2020-03-06	$33.56	$35.81	$33.55	$34.27	$31.14	855,128
2020-03-05	$36.30	$36.79	$34.88	$35.55	$32.31	1,059,100
2020-03-04	$37.52	$38.12	$36.07	$37.99	$34.52	1,191,476
2020-03-03	$40.34	$40.69	$36.67	$37.13	$33.74	1,277,919
2020-03-02	$38.02	$40.61	$37.59	$40.56	$36.86	1,439,939
2020-02-28	$38.46	$38.98	$37.16	$37.97	$34.51	1,112,789
2020-02-27	$40.05	$41.28	$39.18	$39.83	$36.20	1,121,710
2020-02-26	$42.40	$42.94	$41.28	$41.55	$37.76	951,280
2020-02-25	$44.32	$44.32	$41.98	$42.13	$38.29	960,701
2020-02-24	$44.45	$45.23	$43.88	$44.29	$40.25	945,248
2020-02-21	$47.57	$47.61	$46.09	$46.20	$41.99	467,620
2020-02-20	$46.56	$47.99	$46.56	$47.92	$43.55	376,211
2020-02-19	$46.41	$47.00	$46.35	$46.77	$42.50	275,036
2020-02-18	$46.61	$46.80	$45.75	$46.00	$41.80	706,952
2020-02-14	$47.51	$47.51	$46.54	$46.72	$42.46	638,332
2020-02-13	$46.92	$47.61	$46.89	$47.58	$43.24	164,146
2020-02-12	$47.46	$47.78	$46.93	$47.31	$42.99	232,035
2020-02-11	$46.99	$47.75	$46.86	$46.88	$42.60	301,836
2020-02-10	$46.41	$46.76	$46.28	$46.68	$42.42	336,417
2020-02-07	$47.61	$47.70	$46.85	$46.99	$42.34	251,247
2020-02-06	$48.97	$49.27	$48.00	$48.01	$43.26	404,870
2020-02-05	$47.69	$48.99	$47.69	$48.85	$44.02	689,147
2020-02-04	$46.23	$46.77	$46.06	$46.51	$41.91	814,910
2020-02-03	$45.25	$46.12	$45.25	$45.36	$40.87	970,219
2020-01-31	$45.59	$45.71	$44.82	$44.86	$40.42	741,838
2020-01-30	$45.50	$46.15	$45.29	$46.11	$41.55	542,500
2020-01-29	$47.42	$47.63	$45.96	$45.96	$41.41	652,053
2020-01-28	$47.48	$47.98	$47.08	$47.41	$42.72	343,053
2020-01-27	$47.68	$48.11	$46.94	$47.10	$42.44	647,610
2020-01-24	$49.63	$49.77	$48.30	$48.90	$44.06	646,928
2020-01-23	$49.56	$49.72	$47.65	$48.87	$44.04	1,415,849
2020-01-22	$51.74	$52.20	$51.33	$51.60	$46.50	630,829
2020-01-21	$52.29	$52.51	$51.58	$51.61	$46.50	303,603
2020-01-17	$53.21	$53.52	$52.70	$52.75	$47.53	398,766
2020-01-16	$52.34	$52.90	$52.17	$52.81	$47.59	563,171
2020-01-15	$52.45	$52.67	$51.64	$51.96	$46.82	607,625
2020-01-14	$52.87	$53.22	$52.74	$52.91	$47.68	346,444
2020-01-13	$52.83	$53.09	$52.18	$52.96	$47.72	341,112
2020-01-10	$53.51	$53.51	$52.44	$52.55	$47.35	331,579
2020-01-09	$53.48	$53.60	$52.95	$53.60	$48.30	271,429
2020-01-08	$52.33	$53.47	$52.31	$53.15	$47.89	311,723
2020-01-07	$52.39	$52.70	$51.95	$52.16	$47.00	381,433
2020-01-06	$52.51	$52.61	$51.74	$52.55	$47.35	375,291
2020-01-03	$52.51	$53.40	$52.12	$53.16	$47.90	475,296
2020-01-02	$53.52	$53.71	$52.58	$53.36	$48.08	372,212
2019-12-31	$53.05	$53.62	$53.05	$53.36	$48.08	395,554
2019-12-30	$53.12	$53.39	$52.85	$53.06	$47.81	265,679
2019-12-27	$53.70	$53.70	$52.81	$52.87	$47.64	239,423
2019-12-26	$53.36	$53.57	$53.22	$53.36	$48.08	252,561
2019-12-24	$53.63	$53.63	$53.26	$53.34	$48.06	144,628
2019-12-23	$53.45	$53.73	$52.97	$53.52	$48.23	211,124
2019-12-20	$53.83	$54.04	$53.23	$53.29	$48.02	986,152
2019-12-19	$53.64	$53.83	$53.24	$53.47	$48.18	346,034
2019-12-18	$54.00	$54.00	$53.24	$53.59	$48.29	431,658
2019-12-17	$52.84	$53.63	$52.70	$53.53	$48.23	466,927
2019-12-16	$52.99	$53.29	$52.60	$52.74	$47.52	475,968
2019-12-13	$52.60	$53.06	$51.87	$52.32	$47.14	572,178
2019-12-12	$50.41	$52.95	$50.41	$52.81	$47.59	660,840
2019-12-11	$50.00	$50.35	$49.62	$50.13	$45.17	229,118
2019-12-10	$49.67	$50.24	$49.55	$49.93	$44.99	240,037
2019-12-09	$49.73	$50.06	$49.52	$49.78	$44.86	526,092
2019-12-06	$49.91	$50.42	$49.70	$49.75	$44.83	430,751
2019-12-05	$49.07	$49.50	$48.86	$49.09	$44.23	320,896
2019-12-04	$48.00	$49.18	$47.78	$48.95	$44.11	480,269
2019-12-03	$47.92	$47.93	$47.34	$47.83	$43.10	507,995
2019-12-02	$49.08	$49.46	$48.63	$48.79	$43.96	589,152
2019-11-29	$48.71	$49.13	$48.62	$48.69	$43.87	259,534
2019-11-27	$49.07	$49.18	$48.62	$49.05	$44.20	282,562
2019-11-26	$48.96	$49.27	$48.42	$48.74	$43.92	602,610
2019-11-25	$47.95	$49.45	$47.80	$49.23	$44.36	601,436
2019-11-22	$47.80	$48.06	$47.46	$47.78	$43.05	268,722
2019-11-21	$48.36	$48.39	$47.22	$47.54	$42.84	412,870
2019-11-20	$47.70	$48.37	$47.16	$48.09	$43.33	665,299
2019-11-19	$48.24	$48.25	$47.43	$48.02	$43.27	480,973
2019-11-18	$48.00	$48.00	$47.20	$47.90	$43.16	314,949
2019-11-15	$48.29	$48.42	$47.87	$48.28	$43.50	382,332
2019-11-14	$47.52	$47.93	$47.18	$47.88	$43.14	334,206
2019-11-13	$47.26	$47.80	$46.89	$47.59	$42.88	263,870
2019-11-12	$48.33	$48.42	$47.83	$48.01	$43.26	392,653
2019-11-11	$48.13	$48.49	$47.88	$48.29	$43.51	378,801
2019-11-08	$48.15	$48.70	$47.89	$48.63	$43.82	494,054
2019-11-07	$47.91	$48.94	$47.73	$48.70	$43.52	801,078
2019-11-06	$48.04	$48.31	$47.18	$47.38	$42.34	563,537
2019-11-05	$46.75	$48.42	$46.75	$48.26	$43.13	836,690
2019-11-04	$46.14	$46.92	$45.94	$46.51	$41.57	893,626
2019-11-01	$44.75	$45.63	$44.54	$45.63	$40.78	603,934
2019-10-31	$45.57	$45.64	$43.50	$44.10	$39.41	812,693
2019-10-30	$46.48	$46.48	$45.16	$45.99	$41.10	1,032,204
2019-10-29	$44.70	$46.13	$44.70	$45.81	$40.94	1,378,699
2019-10-28	$45.52	$46.19	$45.40	$45.55	$40.71	533,900
2019-10-25	$44.18	$45.35	$44.18	$45.02	$40.24	1,773,160
2019-10-24	$44.68	$44.83	$44.30	$44.40	$39.68	867,007
2019-10-23	$43.39	$44.90	$43.39	$44.41	$39.69	1,976,054
2019-10-22	$46.96	$47.22	$43.50	$43.57	$38.94	1,900,913
2019-10-21	$47.53	$47.93	$47.24	$47.28	$42.26	406,951
2019-10-18	$45.88	$47.10	$45.88	$46.92	$41.93	525,451
2019-10-17	$46.04	$46.29	$45.56	$46.25	$41.33	306,404
2019-10-16	$46.28	$46.86	$45.59	$45.80	$40.93	377,542
2019-10-15	$45.32	$46.60	$45.12	$46.39	$41.46	412,222
2019-10-14	$44.94	$45.45	$44.59	$45.22	$40.41	295,880
2019-10-11	$44.72	$45.68	$44.69	$45.24	$40.43	650,712
2019-10-10	$43.10	$43.89	$42.91	$43.74	$39.09	651,108
2019-10-09	$42.77	$43.08	$42.29	$42.84	$38.29	352,419
2019-10-08	$43.41	$43.78	$42.40	$42.41	$37.90	358,704
2019-10-07	$44.60	$44.92	$44.15	$44.16	$39.47	317,909
2019-10-04	$43.87	$44.72	$43.27	$44.69	$39.94	592,074
2019-10-03	$43.84	$43.96	$42.62	$43.73	$39.08	565,364
2019-10-02	$44.66	$44.94	$43.46	$44.09	$39.40	652,713
2019-10-01	$47.32	$47.57	$44.98	$45.24	$40.43	556,352
2019-09-30	$47.40	$47.41	$46.64	$46.87	$41.89	379,673
2019-09-27	$48.36	$48.96	$47.14	$47.27	$42.25	461,221
2019-09-26	$48.07	$48.11	$47.55	$47.88	$42.79	503,701
2019-09-25	$47.23	$48.43	$47.18	$48.33	$43.19	381,330
2019-09-24	$48.16	$48.37	$47.07	$47.27	$42.25	575,451
2019-09-23	$48.06	$48.51	$47.67	$48.16	$43.04	456,830
2019-09-20	$48.05	$48.88	$48.02	$48.38	$43.24	1,246,133
2019-09-19	$48.62	$48.78	$47.69	$47.73	$42.66	355,639
2019-09-18	$48.05	$48.95	$47.86	$48.79	$43.60	277,153
2019-09-17	$49.19	$49.19	$48.28	$48.36	$43.22	292,073
2019-09-16	$48.58	$49.67	$48.54	$49.37	$44.12	332,682
2019-09-13	$48.75	$49.54	$48.22	$49.26	$44.02	581,861
2019-09-12	$47.90	$48.34	$47.17	$48.11	$43.00	538,739
2019-09-11	$48.71	$49.06	$47.64	$48.37	$43.23	697,400
2019-09-10	$47.64	$48.83	$47.40	$48.83	$43.64	429,219
2019-09-09	$45.78	$47.39	$45.44	$47.32	$42.29	529,648
2019-09-06	$45.55	$45.67	$45.08	$45.32	$40.50	428,791
2019-09-05	$45.02	$45.85	$45.02	$45.57	$40.73	393,336
2019-09-04	$44.02	$44.29	$43.75	$44.14	$39.45	426,396
2019-09-03	$44.24	$44.54	$43.33	$43.65	$39.01	564,648
2019-08-30	$44.57	$44.87	$44.24	$44.76	$40.00	350,110
2019-08-29	$43.73	$44.40	$43.62	$44.27	$39.56	649,407
2019-08-28	$42.73	$43.62	$42.62	$43.20	$38.61	537,506
2019-08-27	$44.09	$44.09	$42.76	$43.00	$38.43	664,877
2019-08-26	$44.12	$44.12	$43.22	$43.89	$39.23	557,746
2019-08-23	$44.79	$45.48	$43.54	$43.63	$38.99	628,113
2019-08-22	$45.99	$46.14	$44.90	$45.24	$40.43	590,773
2019-08-21	$45.93	$46.17	$45.33	$45.49	$40.66	615,557
2019-08-20	$46.01	$46.01	$45.43	$45.49	$40.66	408,229
2019-08-19	$46.73	$46.85	$46.20	$46.40	$41.47	586,528
2019-08-16	$45.21	$46.04	$45.21	$45.93	$41.05	866,370
2019-08-15	$46.29	$46.40	$44.73	$44.77	$40.01	455,360
2019-08-14	$46.84	$47.18	$45.80	$46.00	$41.11	384,862
2019-08-13	$47.36	$48.92	$47.16	$48.14	$43.02	624,885
2019-08-12	$47.30	$47.73	$46.54	$47.35	$42.32	677,662
2019-08-09	$47.63	$48.23	$47.23	$48.03	$42.93	398,177
2019-08-08	$47.07	$48.18	$46.99	$47.89	$42.80	659,589
2019-08-07	$46.13	$46.66	$45.35	$46.52	$41.58	793,398
2019-08-06	$47.04	$47.54	$46.16	$47.40	$42.36	644,916
2019-08-05	$47.64	$47.64	$45.67	$46.51	$41.57	881,421
2019-08-02	$49.04	$49.72	$47.97	$48.35	$43.21	828,288
2019-08-01	$50.94	$51.61	$49.49	$49.70	$44.05	1,598,879
2019-07-31	$51.24	$51.73	$50.94	$51.00	$45.21	540,869
2019-07-30	$50.42	$51.41	$50.35	$51.39	$45.55	523,400
2019-07-29	$51.17	$51.31	$50.55	$50.81	$45.04	968,002
2019-07-26	$51.01	$51.50	$50.83	$51.26	$45.44	626,182
2019-07-25	$51.12	$51.61	$50.53	$50.90	$45.12	802,709
2019-07-24	$49.55	$51.24	$49.55	$51.11	$45.30	690,257
2019-07-23	$49.46	$50.03	$48.97	$49.93	$44.26	564,080
2019-07-22	$49.40	$49.53	$48.42	$49.48	$43.86	668,438
2019-07-19	$48.94	$50.31	$48.82	$49.52	$43.89	1,059,819
2019-07-18	$47.36	$49.59	$46.41	$48.89	$43.34	1,835,448
2019-07-17	$45.79	$47.45	$45.32	$47.29	$41.92	1,272,870
2019-07-16	$46.60	$46.60	$45.75	$45.96	$40.74	764,279
2019-07-15	$47.53	$47.61	$46.35	$46.56	$41.27	1,085,403
2019-07-12	$46.63	$47.62	$46.46	$47.45	$42.06	587,352
2019-07-11	$46.05	$46.54	$45.31	$46.51	$41.23	694,909
2019-07-10	$46.72	$46.99	$45.83	$45.91	$40.69	385,720
2019-07-09	$45.95	$46.58	$45.81	$46.56	$41.27	394,135
2019-07-08	$46.95	$47.26	$46.20	$46.40	$41.13	311,241
2019-07-05	$47.17	$47.86	$47.04	$47.42	$42.03	206,026
2019-07-03	$46.30	$46.99	$46.22	$46.89	$41.56	242,444
2019-07-02	$47.30	$47.73	$46.01	$46.22	$40.97	657,430
2019-07-01	$48.77	$49.08	$47.24	$47.54	$42.14	604,829
2019-06-28	$47.16	$48.03	$46.80	$47.77	$42.34	895,863
2019-06-27	$45.81	$46.82	$45.81	$46.68	$41.38	330,997
2019-06-26	$45.65	$46.17	$45.48	$45.59	$40.41	1,020,117
2019-06-25	$45.56	$45.78	$44.88	$45.34	$40.19	745,934
2019-06-24	$45.71	$46.19	$45.39	$45.58	$40.40	279,434
2019-06-21	$45.97	$46.43	$45.84	$45.89	$40.68	926,104
2019-06-20	$46.65	$46.73	$45.05	$46.00	$40.77	513,746
2019-06-19	$46.86	$47.36	$46.22	$46.31	$41.05	429,541
2019-06-18	$45.98	$47.06	$45.85	$46.70	$41.39	400,680
2019-06-17	$46.43	$46.56	$45.80	$45.93	$40.71	391,951
2019-06-14	$46.25	$46.67	$45.72	$46.48	$41.20	454,878
2019-06-13	$46.08	$46.49	$45.98	$46.26	$41.00	478,221
2019-06-12	$46.08	$46.30	$45.58	$45.85	$40.64	641,588
2019-06-11	$46.90	$47.08	$45.85	$46.04	$40.81	714,282
2019-06-10	$46.94	$47.48	$46.51	$46.58	$41.29	361,167
2019-06-07	$47.34	$47.45	$46.61	$46.61	$41.31	372,114
2019-06-06	$47.64	$47.95	$47.11	$47.60	$42.19	523,065
2019-06-05	$47.51	$47.90	$46.79	$47.77	$42.34	702,938
2019-06-04	$46.21	$47.70	$46.10	$47.63	$42.22	559,159
2019-06-03	$44.27	$45.87	$44.23	$45.52	$40.35	861,593
2019-05-31	$45.00	$45.17	$43.95	$44.28	$39.25	682,966
2019-05-30	$46.35	$46.76	$45.58	$45.91	$40.69	623,583
2019-05-29	$46.08	$46.63	$45.77	$46.36	$41.09	1,716,678
2019-05-28	$47.68	$47.85	$46.62	$46.65	$41.35	607,119
2019-05-24	$47.16	$48.01	$47.16	$47.75	$42.32	838,098
2019-05-23	$48.27	$48.50	$46.53	$47.01	$41.67	877,584
2019-05-22	$49.61	$49.73	$48.73	$48.79	$43.25	389,444
2019-05-21	$49.54	$49.99	$49.54	$49.83	$44.17	404,468
2019-05-20	$48.77	$49.59	$48.77	$49.37	$43.76	625,587
2019-05-17	$49.22	$49.83	$48.95	$49.07	$43.49	341,072
2019-05-16	$49.46	$50.17	$49.31	$49.69	$44.04	556,094
2019-05-15	$49.33	$49.33	$48.46	$48.99	$43.42	553,669
2019-05-14	$49.80	$50.32	$49.58	$49.88	$44.21	362,613
2019-05-13	$50.77	$51.05	$49.40	$49.58	$43.95	402,713
2019-05-10	$51.60	$51.91	$50.79	$51.83	$45.94	395,050
2019-05-09	$51.08	$51.71	$50.68	$51.50	$45.65	257,396
2019-05-08	$52.24	$52.71	$51.66	$51.67	$45.80	317,567
2019-05-07	$53.00	$53.27	$52.20	$52.46	$46.50	303,244
2019-05-06	$52.47	$53.92	$52.47	$53.47	$47.40	430,455
2019-05-03	$53.01	$53.72	$52.82	$53.59	$47.50	287,427
2019-05-02	$52.54	$53.52	$52.15	$53.07	$46.69	339,421
2019-05-01	$53.22	$53.74	$52.09	$52.33	$46.04	499,058
2019-04-30	$54.00	$54.00	$52.92	$53.13	$46.74	403,537
2019-04-29	$53.14	$54.30	$53.14	$53.92	$47.44	353,428
2019-04-26	$51.85	$52.94	$51.66	$52.85	$46.50	389,243
2019-04-25	$52.80	$52.93	$51.80	$51.93	$45.69	485,801
2019-04-24	$52.99	$53.41	$52.45	$53.11	$46.73	303,465
2019-04-23	$51.88	$53.30	$51.55	$53.24	$46.84	612,895
2019-04-22	$51.69	$52.48	$51.26	$51.60	$45.40	711,611
2019-04-18	$52.89	$53.06	$50.29	$51.66	$45.45	1,035,653
2019-04-17	$54.89	$54.89	$52.94	$53.06	$46.68	1,388,700
2019-04-16	$53.87	$54.74	$53.23	$54.72	$48.14	443,150
2019-04-15	$54.96	$55.08	$53.51	$53.72	$47.26	295,354
2019-04-12	$54.51	$54.93	$53.64	$54.84	$48.25	456,240
2019-04-11	$53.95	$54.30	$53.21	$53.67	$47.22	279,953
2019-04-10	$52.92	$53.65	$52.08	$53.59	$47.15	324,541
2019-04-09	$53.32	$53.55	$52.58	$52.93	$46.57	325,050
2019-04-08	$53.70	$54.12	$53.48	$53.67	$47.22	256,699
2019-04-05	$53.69	$54.00	$53.26	$53.79	$47.33	341,405
2019-04-04	$52.69	$53.69	$52.42	$53.68	$47.23	459,116
2019-04-03	$53.45	$53.74	$52.62	$52.76	$46.42	403,444
2019-04-02	$52.39	$53.31	$52.17	$52.80	$46.45	559,541
2019-04-01	$50.94	$52.79	$50.94	$52.68	$46.35	603,413
2019-03-29	$51.39	$51.63	$50.49	$50.67	$44.58	322,864
2019-03-28	$50.41	$51.17	$49.96	$50.89	$44.77	334,795
2019-03-27	$50.05	$50.57	$49.65	$50.24	$44.20	393,591
2019-03-26	$49.71	$50.47	$49.31	$50.44	$44.38	603,795
2019-03-25	$48.86	$50.47	$48.45	$49.18	$43.27	493,893
2019-03-22	$51.16	$51.44	$48.67	$48.81	$42.94	1,037,308
2019-03-21	$52.17	$52.65	$51.67	$51.94	$45.70	560,490
2019-03-20	$53.93	$55.14	$52.54	$52.69	$46.36	803,549
2019-03-19	$56.65	$56.71	$54.87	$54.97	$48.36	357,230
2019-03-18	$55.45	$56.54	$55.45	$56.51	$49.72	431,042
2019-03-15	$55.54	$55.92	$55.12	$55.20	$48.57	641,821
2019-03-14	$55.51	$55.81	$55.32	$55.64	$48.95	290,457
2019-03-13	$55.73	$55.78	$55.15	$55.52	$48.85	502,226
2019-03-12	$55.64	$55.88	$55.03	$55.43	$48.77	339,079
2019-03-11	$55.19	$55.64	$54.88	$55.59	$48.91	255,466
2019-03-08	$54.74	$55.39	$54.68	$55.08	$48.46	371,776
2019-03-07	$55.97	$56.10	$54.95	$55.22	$48.58	352,767
2019-03-06	$57.37	$57.47	$56.20	$56.35	$49.58	411,923
2019-03-05	$57.45	$57.75	$56.73	$57.55	$50.63	363,652
2019-03-04	$58.05	$58.18	$57.15	$57.58	$50.66	532,562
2019-03-01	$57.80	$58.25	$57.20	$58.03	$51.06	407,511
2019-02-28	$57.32	$57.74	$57.20	$57.42	$50.52	698,877
2019-02-27	$56.35	$57.63	$56.35	$57.43	$50.53	583,227
2019-02-26	$56.16	$56.86	$56.07	$56.26	$49.50	398,266
2019-02-25	$57.09	$57.51	$56.37	$56.48	$49.69	309,861
2019-02-22	$56.34	$56.85	$56.25	$56.74	$49.92	348,809
2019-02-21	$56.96	$57.06	$56.21	$56.44	$49.66	299,683
2019-02-20	$56.66	$57.10	$56.41	$56.99	$50.14	422,366
2019-02-19	$55.44	$57.00	$55.44	$56.55	$49.75	398,160
2019-02-15	$55.23	$55.99	$55.11	$55.89	$49.17	250,043
2019-02-14	$54.49	$54.98	$54.19	$54.68	$48.11	399,034
2019-02-13	$55.37	$55.71	$54.89	$55.15	$48.52	322,706
2019-02-12	$54.79	$55.48	$54.66	$55.11	$48.49	309,817
2019-02-11	$54.88	$55.48	$54.35	$54.43	$47.89	654,908
2019-02-08	$55.60	$55.89	$54.70	$55.37	$48.42	631,867
2019-02-07	$55.98	$56.73	$55.10	$55.71	$48.72	537,485
2019-02-06	$55.08	$55.65	$54.86	$55.03	$48.12	330,693
2019-02-05	$55.50	$55.59	$54.78	$55.41	$48.46	469,232
2019-02-04	$54.88	$55.46	$54.47	$55.44	$48.48	382,419
2019-02-01	$54.05	$55.16	$53.93	$54.80	$47.92	636,301
2019-01-31	$54.73	$54.89	$52.82	$53.88	$47.12	921,796
2019-01-30	$56.75	$56.94	$54.98	$55.05	$48.14	731,527
2019-01-29	$57.28	$57.57	$56.43	$56.44	$49.36	459,848
2019-01-28	$56.51	$57.60	$56.42	$57.16	$49.99	583,710
2019-01-25	$56.94	$57.60	$56.01	$57.23	$50.05	729,003
2019-01-24	$56.85	$57.55	$55.42	$56.25	$49.19	990,055
2019-01-23	$54.32	$54.85	$53.66	$54.24	$47.43	1,103,055
2019-01-22	$54.51	$55.19	$53.74	$54.26	$47.45	847,937
2019-01-18	$53.58	$54.99	$53.13	$54.73	$47.86	903,980
2019-01-17	$52.70	$53.51	$52.25	$53.25	$46.57	718,938
2019-01-16	$52.19	$53.06	$51.66	$53.03	$46.38	679,563
2019-01-15	$51.17	$51.79	$50.45	$51.74	$45.25	561,815
2019-01-14	$50.66	$51.61	$50.35	$51.26	$44.83	300,434
2019-01-11	$50.41	$51.25	$50.21	$51.00	$44.60	335,957
2019-01-10	$50.41	$50.94	$49.94	$50.69	$44.33	383,333
2019-01-09	$50.09	$50.99	$49.92	$50.64	$44.29	886,599
2019-01-08	$50.33	$50.33	$48.44	$49.77	$43.52	1,084,850
2019-01-07	$50.79	$51.51	$50.12	$50.19	$43.89	714,458
2019-01-04	$50.42	$51.41	$49.91	$50.97	$44.57	584,681
2019-01-03	$49.68	$50.69	$49.18	$49.47	$43.26	594,548
2019-01-02	$48.49	$50.20	$48.22	$50.17	$43.87	732,014
2018-12-31	$48.79	$49.29	$48.17	$49.29	$43.10	594,158
2018-12-28	$47.96	$49.40	$47.48	$48.70	$42.59	660,328
2018-12-27	$47.44	$48.11	$46.43	$47.93	$41.92	496,750
2018-12-26	$45.68	$48.29	$45.38	$48.24	$42.19	580,858
2018-12-24	$46.59	$46.99	$45.51	$45.55	$39.83	310,972
2018-12-21	$47.74	$48.56	$46.94	$47.14	$41.22	1,517,621
2018-12-20	$47.61	$48.05	$47.04	$47.79	$41.79	677,280
2018-12-19	$49.52	$50.04	$47.90	$48.04	$42.01	685,597
2018-12-18	$50.84	$51.52	$49.30	$49.64	$43.41	468,788
2018-12-17	$50.09	$51.79	$49.96	$50.57	$44.22	634,239
2018-12-14	$50.69	$52.04	$50.20	$50.36	$44.04	617,256
2018-12-13	$53.13	$53.13	$50.86	$51.13	$44.71	623,271
2018-12-12	$53.61	$53.85	$52.73	$53.06	$46.40	414,824
2018-12-11	$54.35	$54.60	$52.41	$52.61	$46.01	656,689
2018-12-10	$54.45	$54.93	$53.18	$53.68	$46.94	561,521
2018-12-07	$55.74	$56.52	$53.82	$54.25	$47.44	556,742
2018-12-06	$55.55	$56.27	$54.04	$55.97	$48.95	637,964
2018-12-04	$59.92	$59.92	$55.87	$56.35	$49.28	539,798
2018-12-03	$60.89	$60.98	$59.27	$60.15	$52.60	485,043
2018-11-30	$58.60	$60.41	$58.60	$60.17	$52.62	500,710
2018-11-29	$59.41	$60.00	$58.69	$58.90	$51.51	349,501
2018-11-28	$58.95	$59.84	$58.05	$59.83	$52.32	304,221
2018-11-27	$59.19	$59.60	$58.64	$58.95	$51.55	516,633
2018-11-26	$59.72	$60.50	$59.36	$59.48	$52.02	262,822
2018-11-23	$58.15	$59.70	$58.15	$58.96	$51.56	123,374
2018-11-21	$58.63	$59.69	$57.90	$58.66	$51.30	313,528
2018-11-20	$59.35	$60.05	$58.42	$58.56	$51.21	318,568
2018-11-19	$60.71	$61.22	$59.46	$59.84	$52.33	217,768
2018-11-16	$60.30	$60.95	$60.06	$60.76	$53.14	237,365
2018-11-15	$58.54	$60.58	$58.54	$60.51	$52.92	301,783
2018-11-14	$61.09	$61.33	$58.31	$59.21	$51.78	351,027
2018-11-13	$59.88	$61.37	$59.88	$60.66	$53.05	305,588
2018-11-12	$60.41	$60.77	$59.61	$59.76	$52.26	302,662
2018-11-09	$60.76	$61.49	$59.81	$60.38	$52.80	238,174
2018-11-08	$59.79	$61.00	$59.79	$60.88	$53.24	555,883
2018-11-07	$59.88	$60.34	$58.68	$59.84	$52.33	397,102
2018-11-06	$59.21	$60.18	$58.74	$59.88	$52.37	492,369
2018-11-05	$59.47	$60.02	$58.55	$59.15	$51.73	602,998
2018-11-02	$59.91	$60.24	$59.36	$59.84	$52.04	427,824
2018-11-01	$59.42	$59.65	$58.86	$59.47	$51.72	582,624
2018-10-31	$59.47	$60.22	$58.82	$58.84	$51.17	1,038,406
2018-10-30	$58.81	$58.96	$57.83	$58.84	$51.17	567,640
2018-10-29	$58.93	$59.97	$58.05	$58.55	$50.92	1,076,443
2018-10-26	$58.76	$59.33	$58.04	$58.31	$50.71	674,060
2018-10-25	$57.97	$59.82	$57.56	$59.45	$51.70	492,836
2018-10-24	$60.12	$60.24	$57.24	$57.36	$49.88	701,659
2018-10-23	$58.39	$60.91	$58.39	$60.23	$52.38	723,591
2018-10-22	$62.36	$62.52	$59.30	$59.58	$51.81	657,103
2018-10-19	$61.15	$62.83	$60.34	$62.15	$54.05	833,838
2018-10-18	$59.43	$62.65	$59.43	$60.91	$52.97	1,488,664
2018-10-17	$58.91	$59.98	$58.11	$59.60	$51.83	464,138
2018-10-16	$58.40	$59.19	$57.34	$59.13	$51.42	624,801
2018-10-15	$58.11	$58.75	$57.94	$58.17	$50.59	423,688
2018-10-12	$60.26	$60.52	$56.58	$58.22	$50.63	1,011,082
2018-10-11	$61.29	$61.38	$59.55	$59.62	$51.85	802,031
2018-10-10	$62.18	$63.34	$61.56	$61.65	$53.61	1,022,061
2018-10-09	$61.65	$62.69	$61.34	$62.23	$54.12	790,740
2018-10-08	$60.67	$62.24	$60.31	$62.01	$53.93	555,173
2018-10-05	$61.81	$61.99	$60.33	$60.55	$52.66	570,161
2018-10-04	$60.84	$62.49	$60.59	$61.72	$53.68	1,083,047
2018-10-03	$58.72	$60.70	$58.45	$60.42	$52.55	839,374
2018-10-02	$58.42	$58.83	$57.67	$57.95	$50.40	625,321
2018-10-01	$59.30	$59.40	$58.23	$58.39	$50.78	404,813
2018-09-28	$58.81	$59.56	$58.34	$58.96	$51.28	588,616
2018-09-27	$59.49	$60.05	$58.93	$59.08	$51.38	505,191
2018-09-26	$61.08	$61.08	$59.37	$59.40	$51.66	657,741
2018-09-25	$61.07	$61.17	$60.61	$60.98	$53.03	302,210
2018-09-24	$61.46	$61.51	$60.44	$60.76	$52.84	404,244
2018-09-21	$61.82	$62.25	$61.33	$61.62	$53.59	817,787
2018-09-20	$62.06	$62.87	$62.04	$62.10	$54.01	555,769
2018-09-19	$61.38	$62.43	$61.38	$62.08	$53.99	556,023
2018-09-18	$61.74	$62.21	$61.19	$61.41	$53.41	500,932
2018-09-17	$62.50	$62.84	$61.67	$61.90	$53.83	423,616
2018-09-14	$62.05	$62.83	$62.05	$62.51	$54.36	527,349
2018-09-13	$63.61	$63.85	$61.55	$61.92	$53.85	1,094,338
2018-09-12	$64.46	$64.47	$62.96	$63.45	$55.18	388,607
2018-09-11	$64.29	$65.28	$64.27	$64.59	$56.17	435,156
2018-09-10	$64.62	$64.85	$64.21	$64.39	$56.00	498,667
2018-09-07	$64.67	$64.67	$63.54	$64.29	$55.91	686,608
2018-09-06	$65.33	$65.58	$64.30	$64.46	$56.06	716,046
2018-09-05	$65.36	$65.87	$65.16	$65.32	$56.81	442,606
2018-09-04	$65.40	$66.04	$65.30	$65.50	$56.96	376,359
2018-08-31	$64.72	$65.49	$64.51	$65.38	$56.86	300,024
2018-08-30	$65.16	$65.35	$64.75	$64.82	$56.37	617,136
2018-08-29	$65.80	$65.80	$64.54	$65.31	$56.80	934,140
2018-08-28	$66.69	$66.70	$65.50	$65.70	$57.14	653,067
2018-08-27	$67.40	$67.73	$66.49	$66.57	$57.89	420,603
2018-08-24	$67.37	$67.45	$66.82	$67.08	$58.34	318,353
2018-08-23	$67.73	$67.90	$66.85	$67.25	$58.48	257,141
2018-08-22	$68.34	$68.62	$67.78	$67.90	$59.05	269,394
2018-08-21	$67.65	$68.52	$67.51	$68.17	$59.29	436,942
2018-08-20	$67.54	$67.76	$67.09	$67.59	$58.78	294,713
2018-08-17	$67.27	$67.65	$67.18	$67.52	$58.72	188,136
2018-08-16	$66.79	$67.60	$66.79	$67.41	$58.62	480,685
2018-08-15	$67.05	$67.39	$66.06	$66.40	$57.75	672,253
2018-08-14	$66.64	$68.08	$66.64	$67.31	$58.54	453,302
2018-08-13	$66.87	$67.48	$65.74	$66.45	$57.79	245,616
2018-08-10	$66.48	$67.39	$66.48	$66.91	$58.19	272,584
2018-08-09	$67.30	$67.71	$66.88	$67.29	$58.52	200,893
2018-08-08	$67.31	$67.77	$66.84	$67.56	$58.75	325,657
2018-08-07	$66.75	$67.60	$66.75	$67.02	$58.28	505,274
2018-08-06	$65.68	$66.65	$65.34	$66.57	$57.89	528,266
2018-08-03	$65.50	$66.15	$65.34	$65.77	$57.20	433,429
2018-08-02	$64.57	$65.80	$64.31	$65.54	$56.71	762,472
2018-08-01	$64.75	$65.22	$64.39	$64.91	$56.17	415,188
2018-07-31	$65.97	$65.97	$64.15	$64.53	$55.84	691,051
2018-07-30	$66.87	$67.13	$65.86	$65.92	$57.04	628,129
2018-07-27	$67.75	$68.13	$66.31	$66.79	$57.79	468,230
2018-07-26	$67.49	$68.74	$67.49	$67.71	$58.59	513,119
2018-07-25	$67.83	$67.83	$66.81	$67.33	$58.26	384,928
2018-07-24	$68.97	$69.02	$67.48	$67.85	$58.71	546,807
2018-07-23	$67.05	$69.63	$67.05	$69.06	$59.76	680,953
2018-07-20	$67.35	$67.57	$66.59	$66.96	$57.94	832,409
2018-07-19	$66.15	$67.66	$64.95	$67.32	$58.25	873,465
2018-07-18	$64.99	$66.09	$64.86	$65.98	$57.09	594,558
2018-07-17	$64.86	$65.29	$64.63	$65.05	$56.29	322,070
2018-07-16	$64.40	$65.03	$64.07	$64.82	$56.09	306,992
2018-07-13	$64.63	$64.81	$63.85	$64.10	$55.47	610,838
2018-07-12	$65.36	$65.50	$64.03	$64.78	$56.06	737,962
2018-07-11	$64.69	$65.76	$64.50	$64.97	$56.22	536,560
2018-07-10	$65.92	$66.17	$64.39	$64.84	$56.11	420,805
2018-07-09	$64.79	$66.08	$64.30	$65.86	$56.99	490,365
2018-07-06	$63.84	$64.53	$63.53	$64.24	$55.59	405,496
2018-07-05	$64.72	$64.72	$63.78	$64.08	$55.45	301,629
2018-07-03	$64.50	$64.78	$64.09	$64.18	$55.54	131,981
2018-07-02	$63.38	$64.61	$63.37	$64.45	$55.77	405,938
2018-06-29	$64.81	$65.31	$63.66	$63.70	$55.12	653,388
2018-06-28	$63.78	$64.43	$63.50	$64.06	$55.43	360,315
2018-06-27	$64.94	$65.31	$63.66	$63.76	$55.17	342,365
2018-06-26	$65.65	$65.65	$64.86	$65.12	$56.35	409,183
2018-06-25	$66.01	$66.05	$64.69	$65.35	$56.55	643,673
2018-06-22	$67.81	$67.81	$66.16	$66.19	$57.28	556,232
2018-06-21	$66.97	$67.34	$66.33	$66.97	$57.95	306,580
2018-06-20	$67.31	$67.42	$66.83	$67.14	$58.10	408,966
2018-06-19	$65.65	$66.93	$65.65	$66.88	$57.87	637,377
2018-06-18	$65.86	$66.65	$65.37	$66.31	$57.38	468,135
2018-06-15	$65.70	$66.58	$65.27	$66.25	$57.33	1,527,235
2018-06-14	$66.12	$66.28	$65.28	$66.04	$57.15	317,209
2018-06-13	$66.32	$66.97	$65.54	$65.96	$57.08	302,506
2018-06-12	$66.83	$66.99	$65.82	$66.23	$57.31	456,781
2018-06-11	$67.56	$67.86	$66.30	$66.55	$57.59	482,193
2018-06-08	$67.35	$67.76	$66.74	$67.70	$58.58	722,390
2018-06-07	$67.48	$67.81	$66.74	$67.18	$58.13	258,738
2018-06-06	$66.21	$67.29	$66.09	$67.28	$58.22	431,234
2018-06-05	$65.76	$66.22	$65.42	$65.87	$57.00	381,465
2018-06-04	$65.21	$65.98	$64.94	$65.87	$57.00	351,594
2018-06-01	$65.09	$65.40	$64.84	$65.18	$56.40	380,561
2018-05-31	$64.63	$64.85	$63.90	$64.10	$55.47	532,326
2018-05-30	$64.27	$64.90	$63.41	$64.55	$55.86	934,546
2018-05-29	$63.73	$64.83	$62.86	$63.52	$54.97	643,771
2018-05-25	$64.64	$65.27	$64.04	$64.93	$56.19	307,599
2018-05-24	$65.03	$65.03	$63.89	$64.98	$56.23	486,871
2018-05-23	$65.56	$65.81	$64.75	$65.35	$56.55	351,200
2018-05-22	$65.66	$66.64	$65.64	$65.74	$56.89	444,193
2018-05-21	$64.72	$65.88	$64.72	$65.60	$56.77	245,900
2018-05-18	$64.79	$65.07	$64.38	$64.52	$55.83	322,548
2018-05-17	$64.54	$65.02	$64.00	$64.87	$56.13	457,940
2018-05-16	$63.97	$64.65	$63.78	$64.53	$55.84	522,080
2018-05-15	$63.50	$64.44	$63.49	$64.14	$55.50	386,774
2018-05-14	$63.96	$64.00	$63.45	$63.56	$55.00	443,137
2018-05-11	$63.60	$64.11	$63.50	$63.73	$55.15	289,833
2018-05-10	$63.30	$63.85	$62.39	$63.51	$54.96	282,420
2018-05-09	$63.17	$63.75	$62.56	$63.29	$54.77	333,755
2018-05-08	$62.16	$63.15	$62.16	$62.66	$54.22	279,914
2018-05-07	$61.78	$62.68	$61.10	$62.16	$53.79	362,483
2018-05-04	$60.09	$62.16	$59.77	$61.58	$53.29	576,936
2018-05-03	$60.54	$61.18	$59.96	$60.80	$52.33	816,537
2018-05-02	$60.48	$61.65	$60.12	$60.85	$52.37	476,099
2018-05-01	$60.00	$60.79	$59.01	$60.65	$52.20	424,777
2018-04-30	$60.95	$61.17	$60.17	$60.19	$51.81	534,045
2018-04-27	$60.47	$60.81	$60.10	$60.73	$52.27	473,984
2018-04-26	$60.56	$60.87	$60.12	$60.30	$51.90	385,474
2018-04-25	$60.23	$61.00	$59.83	$60.58	$52.14	539,195
2018-04-24	$60.37	$61.08	$59.80	$60.17	$51.79	510,612
2018-04-23	$59.75	$60.66	$59.25	$59.94	$51.59	501,190
2018-04-20	$59.06	$59.90	$58.98	$59.40	$51.13	697,215
2018-04-19	$57.83	$58.45	$56.38	$58.44	$50.30	1,787,706
2018-04-18	$54.80	$55.08	$54.49	$54.63	$47.02	740,882
2018-04-17	$56.21	$56.35	$54.57	$54.79	$47.16	430,595
2018-04-16	$55.79	$56.00	$55.36	$55.80	$48.03	340,903
2018-04-13	$56.83	$56.83	$55.24	$55.47	$47.74	259,630
2018-04-12	$55.67	$56.74	$55.61	$56.41	$48.55	240,666
2018-04-11	$55.34	$55.72	$54.92	$55.34	$47.63	235,851
2018-04-10	$55.61	$55.98	$54.88	$55.81	$48.04	162,345
2018-04-09	$55.13	$56.25	$54.71	$54.76	$47.13	300,552
2018-04-06	$55.84	$56.25	$53.76	$54.64	$47.03	491,969
2018-04-05	$56.51	$56.66	$55.72	$56.55	$48.67	506,641
2018-04-04	$54.42	$56.23	$54.42	$56.09	$48.28	382,424
2018-04-03	$54.63	$55.60	$54.36	$55.17	$47.49	372,019
2018-04-02	$55.39	$55.65	$53.58	$54.36	$46.79	399,650
2018-03-29	$54.94	$55.68	$54.61	$55.40	$47.68	284,549
2018-03-28	$53.94	$55.30	$53.53	$54.67	$47.06	744,199
2018-03-27	$56.19	$56.48	$53.65	$54.00	$46.48	688,917
2018-03-26	$53.91	$56.19	$53.78	$56.16	$48.34	729,294
2018-03-23	$55.26	$55.26	$52.93	$53.10	$45.70	1,050,096
2018-03-22	$56.85	$56.85	$55.13	$55.25	$47.55	999,498
2018-03-21	$57.00	$58.31	$56.83	$57.45	$49.45	747,125
2018-03-20	$57.00	$57.46	$56.65	$56.99	$49.05	379,059
2018-03-19	$57.39	$57.69	$56.02	$56.71	$48.81	407,880
2018-03-16	$57.41	$58.05	$57.30	$57.49	$49.48	1,340,010
2018-03-15	$56.77	$57.53	$56.48	$57.27	$49.29	381,912
2018-03-14	$58.12	$58.12	$56.56	$56.77	$48.86	378,460
2018-03-13	$58.00	$58.32	$57.58	$57.84	$49.78	967,541
2018-03-12	$57.29	$57.93	$56.84	$57.77	$49.72	588,750
2018-03-09	$56.95	$57.33	$56.55	$57.08	$49.13	476,184
2018-03-08	$56.99	$57.07	$55.76	$56.35	$48.50	286,136
2018-03-07	$56.14	$57.21	$56.14	$56.90	$48.97	469,157
2018-03-06	$56.02	$56.75	$55.20	$56.65	$48.76	597,444
2018-03-05	$54.62	$56.08	$53.71	$55.78	$48.01	567,287
2018-03-02	$54.25	$55.11	$53.29	$54.98	$47.32	1,009,501
2018-03-01	$54.73	$55.53	$54.14	$54.49	$46.90	383,184
2018-02-28	$55.81	$56.10	$54.56	$54.58	$46.98	532,024
2018-02-27	$56.52	$57.28	$55.44	$55.44	$47.72	482,944
2018-02-26	$56.48	$56.62	$55.74	$56.58	$48.70	287,990
2018-02-23	$55.60	$56.43	$55.25	$56.42	$48.56	659,972
2018-02-22	$57.97	$58.06	$55.42	$55.54	$47.80	1,062,343
2018-02-21	$56.55	$58.43	$56.55	$57.75	$49.71	432,181
2018-02-20	$56.97	$57.47	$56.50	$56.61	$48.72	483,402
2018-02-16	$56.01	$57.50	$56.01	$57.18	$49.22	435,198
2018-02-15	$55.94	$56.44	$55.71	$56.39	$48.54	618,997
2018-02-14	$53.67	$55.75	$53.67	$55.67	$47.92	354,640
2018-02-13	$53.31	$54.14	$53.01	$53.84	$46.34	264,839
2018-02-12	$53.46	$54.49	$53.01	$53.60	$46.13	565,624
2018-02-09	$53.12	$53.89	$51.69	$53.39	$45.73	704,632
2018-02-08	$54.96	$54.96	$52.54	$52.54	$45.00	526,785
2018-02-07	$54.29	$55.68	$54.29	$54.75	$46.90	584,829
2018-02-06	$52.49	$54.80	$52.43	$54.47	$46.66	775,074
2018-02-05	$55.92	$57.02	$54.03	$54.13	$46.37	452,921
2018-02-02	$57.16	$57.81	$56.57	$56.89	$48.73	577,463
2018-02-01	$56.33	$57.26	$55.67	$57.11	$48.92	589,755
2018-01-31	$56.71	$57.09	$55.62	$56.62	$48.50	413,917
2018-01-30	$56.73	$57.57	$56.32	$56.51	$48.40	440,643
2018-01-29	$57.60	$58.28	$57.26	$57.29	$49.07	491,465
2018-01-26	$58.32	$58.38	$57.52	$57.66	$49.39	383,306
2018-01-25	$58.94	$58.94	$58.10	$58.55	$50.15	418,519
2018-01-24	$59.70	$59.77	$58.54	$58.64	$50.23	477,264
2018-01-23	$58.43	$60.32	$57.82	$59.02	$50.55	1,057,966
2018-01-22	$58.84	$59.11	$58.05	$58.57	$50.17	1,078,524
2018-01-19	$58.54	$59.26	$58.54	$58.90	$50.45	678,030
2018-01-18	$59.16	$59.84	$58.30	$58.40	$50.02	404,616
2018-01-17	$59.15	$59.37	$58.35	$59.24	$50.74	312,892
2018-01-16	$59.73	$59.86	$58.45	$58.99	$50.53	715,152
2018-01-12	$59.22	$59.76	$58.99	$59.58	$51.03	446,379
2018-01-11	$58.22	$59.02	$58.01	$59.00	$50.54	576,368
2018-01-10	$57.71	$59.26	$57.71	$57.99	$49.67	591,302
2018-01-09	$57.49	$58.15	$57.29	$57.62	$49.35	554,101
2018-01-08	$57.43	$57.47	$56.82	$57.23	$49.02	321,794
2018-01-05	$56.90	$57.89	$56.60	$57.42	$49.18	639,465
2018-01-04	$56.54	$57.58	$56.26	$56.32	$48.24	417,678
2018-01-03	$56.26	$56.59	$55.76	$56.08	$48.04	505,019
2018-01-02	$56.51	$56.92	$55.86	$56.42	$48.33	543,496
2017-12-29	$56.68	$56.68	$56.13	$56.16	$48.10	730,542
2017-12-28	$56.68	$56.68	$56.02	$56.60	$48.48	296,994
2017-12-27	$56.55	$56.84	$56.17	$56.57	$48.46	511,322
2017-12-26	$56.62	$57.03	$56.23	$56.44	$48.34	325,853
2017-12-22	$57.26	$57.26	$56.45	$56.69	$48.56	444,406
2017-12-21	$56.89	$57.48	$56.53	$57.23	$49.02	415,899
2017-12-20	$57.24	$57.24	$55.86	$56.37	$48.28	484,560
2017-12-19	$57.73	$57.93	$56.67	$56.77	$48.63	391,681
2017-12-18	$57.22	$57.78	$56.76	$57.29	$49.07	377,951
2017-12-15	$55.81	$57.49	$55.62	$56.56	$48.45	3,339,215
2017-12-14	$56.48	$56.63	$55.44	$55.66	$47.68	745,241
2017-12-13	$56.64	$57.14	$56.06	$56.16	$48.10	745,280
2017-12-12	$57.04	$57.11	$56.30	$56.89	$48.73	509,459
2017-12-11	$56.76	$56.91	$56.20	$56.77	$48.63	637,754
2017-12-08	$57.50	$57.50	$56.32	$56.74	$48.60	341,685
2017-12-07	$56.49	$57.31	$56.10	$57.08	$48.89	374,277
2017-12-06	$56.78	$57.56	$56.44	$56.70	$48.57	594,911
2017-12-05	$58.46	$58.46	$56.72	$57.08	$48.89	586,978
2017-12-04	$58.15	$59.25	$58.06	$58.39	$50.01	499,632
2017-12-01	$57.39	$57.58	$55.19	$56.94	$48.77	649,017
2017-11-30	$57.99	$58.79	$57.32	$57.37	$49.14	674,508
2017-11-29	$55.49	$57.88	$55.47	$57.69	$49.41	899,459
2017-11-28	$53.19	$55.13	$53.07	$55.04	$47.14	344,364
2017-11-27	$53.09	$53.88	$53.01	$53.18	$45.55	236,451
2017-11-24	$53.92	$53.92	$53.00	$53.03	$45.42	80,935
2017-11-22	$53.95	$54.12	$53.56	$53.60	$45.91	246,560
2017-11-21	$53.78	$53.99	$53.45	$53.82	$46.10	409,063
2017-11-20	$53.25	$53.73	$53.03	$53.69	$45.99	220,855
2017-11-17	$52.33	$53.34	$52.10	$53.23	$45.59	283,315
2017-11-16	$53.08	$53.30	$52.64	$52.72	$45.16	333,436
2017-11-15	$52.18	$53.34	$51.98	$52.89	$45.30	275,949
2017-11-14	$52.41	$53.06	$52.41	$52.84	$45.26	214,390
2017-11-13	$52.05	$52.93	$51.86	$52.84	$45.26	391,065
2017-11-10	$52.36	$52.91	$52.15	$52.29	$44.79	264,254
2017-11-09	$52.32	$52.98	$51.68	$52.13	$44.65	449,381
2017-11-08	$53.21	$54.26	$52.30	$52.98	$45.38	388,244
2017-11-07	$54.42	$54.42	$52.92	$53.48	$45.81	699,962
2017-11-06	$54.47	$54.79	$54.18	$54.48	$46.67	434,444
2017-11-03	$54.45	$54.99	$53.89	$54.96	$46.85	375,802
2017-11-02	$54.08	$54.98	$53.80	$54.56	$46.51	492,015
2017-11-01	$55.40	$55.43	$54.12	$54.21	$46.21	547,538
2017-10-31	$54.33	$55.23	$54.22	$54.99	$46.88	523,848
2017-10-30	$55.41	$55.41	$54.19	$54.42	$46.39	536,252
2017-10-27	$55.49	$56.05	$55.24	$55.70	$47.48	501,922
2017-10-26	$54.71	$55.85	$54.71	$55.78	$47.55	428,300
2017-10-25	$55.46	$55.46	$54.35	$54.70	$46.63	458,984
2017-10-24	$54.74	$55.39	$54.60	$55.20	$47.06	354,827
2017-10-23	$55.32	$55.37	$54.34	$54.44	$46.41	395,362
2017-10-20	$55.53	$55.95	$54.87	$55.27	$47.12	637,019
2017-10-19	$52.96	$55.18	$52.38	$54.70	$46.63	1,087,528
2017-10-18	$52.73	$53.04	$52.45	$52.81	$45.02	430,941
2017-10-17	$53.29	$53.49	$52.27	$52.40	$44.67	401,101
2017-10-16	$52.89	$53.32	$52.84	$53.14	$45.30	262,866
2017-10-13	$52.69	$53.05	$52.08	$52.81	$45.02	292,703
2017-10-12	$53.36	$53.55	$52.95	$53.04	$45.22	303,975
2017-10-11	$53.14	$53.45	$52.71	$53.20	$45.35	441,044
2017-10-10	$53.01	$53.40	$52.77	$53.27	$45.41	356,805
2017-10-09	$53.15	$53.15	$52.44	$52.84	$45.05	258,774
2017-10-06	$53.45	$53.78	$52.66	$53.01	$45.19	338,388
2017-10-05	$52.52	$53.09	$52.17	$53.02	$45.20	368,755
2017-10-04	$52.45	$52.67	$52.10	$52.20	$44.50	661,519
2017-10-03	$52.92	$52.92	$52.03	$52.56	$44.81	616,486
2017-10-02	$52.55	$52.82	$51.78	$52.82	$45.03	554,125
2017-09-29	$52.07	$53.18	$52.07	$52.55	$44.80	712,045
2017-09-28	$52.04	$52.30	$51.29	$52.05	$44.37	785,705
2017-09-27	$51.77	$52.43	$51.18	$52.00	$44.33	636,432
2017-09-26	$50.72	$51.23	$50.61	$50.82	$43.32	369,402
2017-09-25	$50.08	$50.78	$50.08	$50.70	$43.22	437,697
2017-09-22	$50.14	$50.40	$50.03	$50.33	$42.91	420,083
2017-09-21	$50.18	$50.52	$50.16	$50.36	$42.93	329,832
2017-09-20	$49.17	$50.48	$48.48	$50.23	$42.82	640,208
2017-09-19	$48.77	$49.35	$48.53	$49.16	$41.91	371,844
2017-09-18	$48.11	$48.79	$48.04	$48.71	$41.52	441,290
2017-09-15	$47.36	$48.17	$47.36	$47.98	$40.90	900,570
2017-09-14	$48.40	$48.75	$47.67	$47.70	$40.66	458,721
2017-09-13	$47.91	$48.44	$47.82	$48.30	$41.18	518,207
2017-09-12	$47.07	$48.15	$47.05	$48.03	$40.94	450,994
2017-09-11	$46.03	$47.07	$46.03	$46.86	$39.95	756,150
2017-09-08	$44.50	$45.73	$44.45	$45.29	$38.61	557,151
2017-09-07	$45.66	$45.70	$44.04	$44.50	$37.94	588,126
2017-09-06	$45.83	$46.18	$45.47	$45.65	$38.92	336,170
2017-09-05	$46.62	$46.62	$45.50	$45.63	$38.90	458,744
2017-09-01	$46.74	$47.63	$46.61	$47.11	$40.16	318,195
2017-08-31	$47.21	$47.38	$46.63	$46.68	$39.79	581,772
2017-08-30	$46.54	$47.22	$46.41	$46.98	$40.05	512,041
2017-08-29	$46.26	$46.73	$46.19	$46.50	$39.64	381,867
2017-08-28	$47.62	$47.71	$46.87	$46.98	$40.05	275,245
2017-08-25	$47.28	$47.78	$47.19	$47.52	$40.51	380,099
2017-08-24	$47.15	$47.20	$46.81	$47.11	$40.16	407,544
2017-08-23	$46.26	$47.43	$46.26	$46.86	$39.95	358,439
2017-08-22	$46.80	$47.00	$46.57	$46.81	$39.90	452,760
2017-08-21	$46.47	$46.85	$46.11	$46.51	$39.65	580,897
2017-08-18	$46.13	$47.18	$45.82	$46.50	$39.64	1,288,077
2017-08-17	$47.95	$48.25	$46.48	$46.53	$39.67	574,129
2017-08-16	$48.64	$48.79	$48.05	$48.24	$41.12	726,635
2017-08-15	$49.58	$49.58	$48.42	$48.51	$41.35	523,102
2017-08-14	$48.67	$49.49	$48.42	$48.98	$41.75	579,278
2017-08-11	$48.30	$48.79	$47.70	$47.93	$40.86	474,134
2017-08-10	$49.72	$49.72	$48.45	$48.49	$41.34	541,930
2017-08-09	$50.41	$50.65	$49.91	$50.10	$42.71	372,635
2017-08-08	$50.65	$51.61	$50.40	$50.94	$43.43	424,025
2017-08-07	$51.04	$51.11	$50.65	$50.65	$43.18	292,293
2017-08-04	$50.91	$51.50	$50.78	$51.01	$43.49	272,519
2017-08-03	$51.33	$51.34	$50.40	$50.53	$43.08	437,528
2017-08-02	$51.38	$51.68	$50.88	$51.62	$43.78	609,557
2017-08-01	$52.34	$52.45	$51.13	$51.63	$43.79	721,616
2017-07-31	$52.28	$52.57	$51.54	$51.93	$44.04	832,388
2017-07-28	$52.23	$52.35	$51.40	$52.15	$44.23	1,239,689
2017-07-27	$51.62	$52.41	$51.29	$52.26	$44.32	951,289
2017-07-26	$53.09	$53.21	$51.32	$51.50	$43.68	878,754
2017-07-25	$52.46	$53.05	$52.16	$53.02	$44.97	1,154,449
2017-07-24	$50.99	$52.19	$50.99	$51.43	$43.62	1,522,813
2017-07-21	$53.17	$53.30	$50.47	$50.88	$43.15	1,899,039
2017-07-20	$53.57	$53.93	$53.11	$53.33	$45.23	1,286,041
2017-07-19	$53.44	$53.52	$52.99	$53.47	$45.35	794,313
2017-07-18	$52.98	$53.29	$52.71	$53.16	$45.09	678,804
2017-07-17	$53.07	$53.56	$52.54	$53.47	$45.35	658,399
2017-07-14	$52.46	$53.56	$52.02	$53.16	$45.09	490,268
2017-07-13	$53.85	$53.88	$53.26	$53.53	$45.40	467,570
2017-07-12	$53.81	$54.40	$53.14	$53.64	$45.49	799,433
2017-07-11	$53.91	$54.12	$53.20	$53.99	$45.79	707,345
2017-07-10	$53.91	$54.11	$53.29	$53.75	$45.59	612,463
2017-07-07	$54.25	$54.46	$53.49	$54.07	$45.86	526,460
2017-07-06	$54.01	$55.04	$53.65	$54.06	$45.85	1,366,094
2017-07-05	$54.00	$54.20	$53.19	$54.01	$45.81	958,348
2017-07-03	$52.80	$54.36	$52.66	$53.83	$45.65	469,586
2017-06-30	$52.61	$52.61	$51.47	$52.22	$44.29	799,578
2017-06-29	$52.89	$53.18	$51.48	$52.37	$44.42	1,064,530
2017-06-28	$51.34	$52.06	$51.21	$51.31	$43.52	1,397,275
2017-06-27	$51.12	$51.16	$50.50	$50.54	$42.86	974,174
2017-06-26	$50.43	$51.10	$49.98	$50.63	$42.94	1,071,466
2017-06-23	$50.83	$51.15	$50.02	$50.13	$42.52	7,542,304
2017-06-22	$50.99	$51.07	$50.04	$50.50	$42.83	691,914
2017-06-21	$51.91	$52.72	$50.99	$51.07	$43.31	650,633
2017-06-20	$52.56	$52.56	$51.49	$51.83	$43.96	843,148
2017-06-19	$53.33	$53.73	$52.42	$52.68	$44.68	746,722
2017-06-16	$52.98	$53.11	$52.42	$52.88	$44.85	1,205,944
2017-06-15	$53.22	$54.23	$52.97	$53.28	$45.19	746,700
2017-06-14	$53.28	$53.85	$52.40	$53.66	$45.51	602,832
2017-06-13	$54.80	$54.89	$53.58	$54.26	$46.02	916,906
2017-06-12	$53.91	$54.96	$53.86	$54.30	$46.05	992,375
2017-06-09	$52.25	$54.15	$52.13	$53.74	$45.58	744,771
2017-06-08	$49.77	$52.37	$49.53	$51.79	$43.92	779,946
2017-06-07	$49.41	$49.98	$49.13	$49.75	$42.19	556,031
2017-06-06	$49.06	$49.44	$48.66	$49.13	$41.67	454,710
2017-06-05	$49.51	$50.15	$49.30	$49.65	$42.11	670,211
2017-06-02	$48.90	$50.38	$48.67	$49.42	$41.91	500,188
2017-06-01	$49.09	$49.81	$48.30	$49.57	$42.04	912,723
2017-05-31	$49.09	$49.09	$47.91	$48.72	$41.32	631,704
2017-05-30	$49.33	$49.35	$48.42	$48.97	$41.53	426,027
2017-05-26	$49.68	$49.85	$49.16	$49.52	$42.00	471,520
2017-05-25	$50.09	$50.50	$49.73	$49.95	$42.36	351,029
2017-05-24	$50.10	$50.45	$49.49	$49.99	$42.40	400,228
2017-05-23	$49.37	$50.29	$48.94	$50.10	$42.49	467,355
2017-05-22	$49.04	$49.30	$48.49	$49.18	$41.71	501,075
2017-05-19	$48.56	$49.33	$48.25	$48.82	$41.41	641,891
2017-05-18	$47.99	$49.11	$47.94	$48.53	$41.16	485,152
2017-05-17	$48.83	$49.24	$47.69	$48.09	$40.79	874,350
2017-05-16	$50.21	$50.29	$49.38	$50.10	$42.49	481,164
2017-05-15	$49.86	$50.33	$49.74	$50.08	$42.47	427,521
2017-05-12	$49.22	$49.83	$48.91	$49.71	$42.16	618,024
2017-05-11	$50.92	$51.06	$49.64	$50.23	$42.60	644,722
2017-05-10	$51.74	$52.03	$51.14	$51.14	$43.37	929,492
2017-05-09	$52.50	$52.76	$51.61	$51.88	$44.00	1,026,811
2017-05-08	$52.17	$52.45	$51.30	$52.44	$44.48	921,443
2017-05-05	$52.68	$52.68	$51.46	$52.17	$44.25	633,687
2017-05-04	$51.71	$52.64	$51.57	$52.53	$44.55	1,238,458
2017-05-03	$50.57	$51.59	$50.37	$51.43	$43.40	601,986
2017-05-02	$51.38	$51.56	$50.35	$50.88	$42.94	627,862
2017-05-01	$51.25	$51.77	$50.31	$51.49	$43.45	794,705
2017-04-28	$52.00	$52.18	$50.75	$50.81	$42.88	699,291
2017-04-27	$53.02	$53.05	$51.82	$52.02	$43.90	822,411
2017-04-26	$51.91	$53.48	$51.91	$52.97	$44.70	795,540
2017-04-25	$51.89	$52.66	$51.45	$51.98	$43.87	1,030,041
2017-04-24	$51.76	$53.13	$51.20	$51.26	$43.26	997,140
2017-04-21	$50.01	$50.89	$49.73	$50.26	$42.42	1,233,698
2017-04-20	$48.69	$49.67	$48.49	$49.58	$41.84	1,168,499
2017-04-19	$48.41	$49.01	$48.07	$48.30	$40.76	642,569
2017-04-18	$47.62	$48.30	$47.19	$47.86	$40.39	637,559
2017-04-17	$47.14	$48.17	$46.85	$48.13	$40.62	681,713
2017-04-13	$47.66	$48.19	$46.94	$46.99	$39.66	763,724
2017-04-12	$48.69	$48.83	$47.80	$48.06	$40.56	406,118
2017-04-11	$48.13	$48.76	$47.73	$48.75	$41.14	681,131
2017-04-10	$48.65	$49.11	$47.92	$48.40	$40.85	426,159
2017-04-07	$48.65	$49.23	$48.26	$48.61	$41.02	922,842
2017-04-06	$48.64	$49.63	$48.20	$49.35	$41.65	652,190
2017-04-05	$50.32	$50.55	$48.41	$48.64	$41.05	778,922
2017-04-04	$49.34	$50.05	$49.05	$49.70	$41.94	640,820
2017-04-03	$50.20	$50.39	$49.06	$49.60	$41.86	1,053,006
2017-03-31	$50.48	$50.68	$49.98	$50.04	$42.23	739,338
2017-03-30	$49.05	$50.88	$48.99	$50.63	$42.73	1,090,309
2017-03-29	$48.93	$49.03	$48.08	$48.93	$41.29	989,360
2017-03-28	$48.69	$49.41	$48.26	$49.09	$41.43	1,291,060
2017-03-27	$48.54	$48.96	$47.59	$48.85	$41.23	1,348,358
2017-03-24	$50.63	$50.92	$49.68	$49.77	$42.00	1,127,180
2017-03-23	$49.93	$51.15	$49.65	$50.38	$42.52	1,047,730
2017-03-22	$49.94	$50.91	$48.99	$50.00	$42.20	1,379,007
2017-03-21	$53.77	$53.77	$50.17	$50.41	$42.54	1,216,951
2017-03-20	$53.94	$53.94	$53.13	$53.20	$44.90	455,753
2017-03-17	$54.57	$54.69	$53.31	$54.03	$45.60	1,490,738
2017-03-16	$54.14	$54.89	$53.81	$54.36	$45.88	541,349
2017-03-15	$54.71	$55.08	$53.16	$53.68	$45.30	721,461
2017-03-14	$53.82	$54.53	$53.42	$54.41	$45.92	476,500
2017-03-13	$53.87	$54.62	$53.60	$54.29	$45.82	473,180
2017-03-10	$54.87	$55.01	$53.01	$53.84	$45.44	1,058,008
2017-03-09	$55.04	$55.23	$54.23	$54.30	$45.83	784,105
2017-03-08	$56.10	$56.53	$54.65	$54.71	$46.17	615,297
2017-03-07	$55.79	$55.98	$55.14	$55.22	$46.60	579,143
2017-03-06	$55.59	$56.18	$55.31	$55.84	$47.13	379,503
2017-03-03	$55.61	$56.27	$55.35	$56.11	$47.35	480,503
2017-03-02	$56.82	$56.82	$55.33	$55.33	$46.70	828,165
2017-03-01	$56.32	$57.50	$55.73	$57.33	$48.38	917,072
2017-02-28	$55.00	$55.48	$54.42	$54.93	$46.36	538,847
2017-02-27	$55.17	$55.43	$55.06	$55.39	$46.75	612,385
2017-02-24	$55.01	$55.55	$54.87	$55.19	$46.58	488,327
2017-02-23	$56.06	$56.10	$55.19	$55.86	$47.14	413,086
2017-02-22	$55.85	$56.30	$55.47	$56.07	$47.32	415,879
2017-02-21	$56.06	$56.39	$55.48	$56.03	$47.29	415,049
2017-02-17	$55.17	$55.94	$54.79	$55.88	$47.16	597,210
2017-02-16	$55.40	$55.64	$55.04	$55.63	$46.95	414,273
2017-02-15	$55.50	$55.72	$54.97	$55.51	$46.85	542,236
2017-02-14	$53.71	$55.12	$53.45	$54.97	$46.39	1,012,174
2017-02-13	$52.94	$53.92	$52.85	$53.71	$45.33	646,758
2017-02-10	$52.59	$52.93	$52.17	$52.62	$44.41	823,845
2017-02-09	$51.81	$52.80	$51.64	$52.63	$44.21	424,430
2017-02-08	$51.66	$51.66	$50.85	$51.51	$43.27	637,732
2017-02-07	$52.74	$52.81	$51.62	$52.03	$43.70	570,414
2017-02-06	$53.06	$53.42	$52.31	$52.47	$44.07	540,217
2017-02-03	$52.43	$53.76	$52.33	$53.68	$45.09	558,034
2017-02-02	$51.83	$52.21	$51.39	$51.77	$43.48	1,340,026
2017-02-01	$53.37	$54.10	$51.91	$52.24	$43.88	979,166
2017-01-31	$52.66	$52.89	$52.19	$52.52	$44.11	649,268
2017-01-30	$53.57	$53.57	$52.14	$52.78	$44.33	603,991
2017-01-27	$54.70	$54.70	$53.81	$54.11	$45.45	376,310
2017-01-26	$54.67	$55.04	$54.28	$54.85	$46.07	654,940
2017-01-25	$53.68	$54.77	$53.60	$54.54	$45.81	1,007,014
2017-01-24	$52.17	$53.23	$51.94	$53.03	$44.54	488,857
2017-01-23	$52.20	$52.40	$51.51	$51.82	$43.53	373,807
2017-01-20	$51.76	$52.61	$51.72	$52.34	$43.96	551,305
2017-01-19	$52.75	$52.75	$50.99	$51.84	$43.54	1,301,165
2017-01-18	$52.53	$52.53	$51.91	$52.24	$43.88	985,155
2017-01-17	$53.31	$53.65	$52.02	$52.16	$43.81	621,973
2017-01-13	$53.74	$54.86	$53.60	$53.93	$45.30	505,192
2017-01-12	$53.92	$54.05	$52.71	$53.13	$44.63	941,785
2017-01-11	$53.64	$54.29	$53.36	$54.14	$45.48	473,135
2017-01-10	$53.12	$53.96	$52.64	$53.68	$45.09	551,229
2017-01-09	$53.84	$53.84	$52.93	$53.08	$44.58	805,098
2017-01-06	$54.74	$54.86	$54.19	$54.39	$45.69	399,373
2017-01-05	$55.25	$55.25	$53.70	$54.27	$45.58	471,447
2017-01-04	$54.29	$55.43	$54.23	$55.22	$46.38	568,230
2017-01-03	$54.41	$55.51	$53.79	$54.04	$45.39	1,017,219
2016-12-30	$54.45	$54.59	$54.02	$54.28	$45.59	487,559
2016-12-29	$54.57	$54.88	$53.85	$54.27	$45.58	332,050
2016-12-28	$55.10	$55.14	$54.16	$54.52	$45.79	349,296
2016-12-27	$54.67	$55.15	$54.38	$55.09	$46.27	297,062
2016-12-23	$54.44	$54.65	$54.40	$54.61	$45.87	182,683
2016-12-22	$54.31	$54.85	$54.06	$54.55	$45.82	356,700
2016-12-21	$54.84	$54.96	$54.31	$54.31	$45.62	442,675
2016-12-20	$54.44	$54.93	$54.44	$54.93	$46.14	858,653
2016-12-19	$53.43	$54.15	$52.69	$54.08	$45.42	881,133
2016-12-16	$53.52	$54.14	$53.13	$53.48	$44.92	1,828,152
2016-12-15	$53.36	$53.94	$52.94	$53.43	$44.88	541,877
2016-12-14	$53.04	$54.11	$52.54	$53.06	$44.57	475,944
2016-12-13	$53.01	$53.38	$52.74	$53.37	$44.83	526,149
2016-12-12	$53.97	$54.29	$52.68	$52.93	$44.46	627,371
2016-12-09	$54.31	$54.31	$53.59	$54.21	$45.53	794,744
2016-12-08	$54.31	$54.90	$53.84	$54.32	$45.63	991,441
2016-12-07	$52.87	$53.96	$52.80	$53.80	$45.19	666,863
2016-12-06	$52.90	$55.80	$51.78	$52.91	$44.44	878,488
2016-12-05	$51.66	$52.19	$51.64	$52.14	$43.80	793,650
2016-12-02	$51.03	$51.31	$50.68	$51.31	$43.10	1,417,751
2016-12-01	$50.01	$51.27	$49.89	$51.27	$43.06	1,141,091
2016-11-30	$49.60	$49.98	$49.58	$49.61	$41.67	800,305
2016-11-29	$48.81	$49.80	$48.81	$48.95	$41.12	1,159,925
2016-11-28	$48.86	$49.10	$48.38	$48.60	$40.82	862,587
2016-11-25	$49.36	$49.36	$48.83	$49.10	$41.24	309,029
2016-11-23	$49.08	$49.45	$48.76	$49.22	$41.34	533,412
2016-11-22	$47.75	$48.80	$47.75	$48.77	$40.96	786,543
2016-11-21	$47.24	$47.67	$46.84	$47.66	$40.03	603,249
2016-11-18	$47.03	$47.32	$46.84	$47.04	$39.51	1,051,614
2016-11-17	$46.20	$47.32	$45.98	$46.98	$39.46	1,173,222
2016-11-16	$45.95	$46.35	$45.60	$45.95	$38.60	2,141,296
2016-11-15	$47.10	$47.16	$46.26	$46.76	$39.28	3,287,124
2016-11-14	$47.87	$49.14	$47.35	$47.58	$39.97	2,709,163
2016-11-11	$45.01	$48.14	$44.89	$47.68	$40.05	2,197,451
2016-11-10	$44.41	$45.80	$44.41	$45.19	$37.96	1,369,310
2016-11-09	$40.95	$44.46	$40.95	$43.79	$36.78	1,773,562
2016-11-08	$40.41	$41.09	$40.08	$40.90	$34.35	815,600
2016-11-07	$40.57	$41.02	$40.48	$40.96	$34.40	572,217
2016-11-04	$39.87	$40.54	$39.62	$39.83	$33.46	620,901
2016-11-03	$40.36	$40.51	$40.06	$40.12	$33.49	381,447
2016-11-02	$40.49	$40.56	$39.99	$40.08	$33.46	831,689
2016-11-01	$40.60	$40.76	$40.06	$40.52	$33.82	828,396
2016-10-31	$40.36	$40.67	$40.03	$40.40	$33.72	761,370
2016-10-28	$40.47	$40.57	$40.13	$40.23	$33.58	745,779
2016-10-27	$40.24	$40.73	$40.07	$40.51	$33.81	828,468
2016-10-26	$39.72	$40.22	$39.54	$40.00	$33.39	504,168
2016-10-25	$39.73	$39.92	$39.49	$39.82	$33.24	499,319
2016-10-24	$39.83	$39.96	$39.51	$39.83	$33.25	571,632
2016-10-21	$38.25	$39.08	$37.82	$39.02	$32.57	790,250
2016-10-20	$38.00	$38.45	$37.81	$38.17	$31.86	592,066
2016-10-19	$37.61	$38.28	$37.59	$38.15	$31.84	411,725
2016-10-18	$37.50	$37.68	$37.14	$37.41	$31.23	435,907
2016-10-17	$37.27	$37.58	$36.96	$37.05	$30.93	359,691
2016-10-14	$37.73	$37.85	$37.31	$37.31	$31.14	588,179
2016-10-13	$37.78	$37.84	$36.98	$37.24	$31.08	458,713
2016-10-12	$38.31	$38.55	$38.22	$38.26	$31.94	302,103
2016-10-11	$38.70	$38.84	$37.93	$38.23	$31.91	402,799
2016-10-10	$38.79	$39.08	$38.67	$38.69	$32.30	355,777
2016-10-07	$38.54	$38.61	$37.93	$38.52	$32.15	614,607
2016-10-06	$38.76	$38.76	$38.19	$38.60	$32.22	518,131
2016-10-05	$38.13	$38.90	$37.91	$38.70	$32.30	584,896
2016-10-04	$37.65	$38.14	$37.58	$37.89	$31.63	633,902
2016-10-03	$37.70	$38.16	$37.53	$37.61	$31.39	548,034
2016-09-30	$37.99	$38.22	$37.59	$38.01	$31.73	745,622
2016-09-29	$37.75	$38.40	$37.49	$37.62	$31.40	1,095,667
2016-09-28	$37.84	$38.04	$37.35	$38.01	$31.73	639,681
2016-09-27	$37.32	$37.80	$37.20	$37.65	$31.43	575,820
2016-09-26	$38.20	$38.23	$37.49	$37.51	$31.31	668,869
2016-09-23	$38.29	$38.73	$37.63	$38.45	$32.09	654,532
2016-09-22	$37.84	$38.48	$37.79	$38.45	$32.09	640,445
2016-09-21	$38.00	$38.16	$37.49	$37.75	$31.51	822,751
2016-09-20	$38.14	$38.14	$37.76	$37.78	$31.54	321,019
2016-09-19	$37.83	$38.21	$37.58	$37.82	$31.57	371,363
2016-09-16	$37.61	$37.87	$37.09	$37.60	$31.39	1,131,958
2016-09-15	$37.38	$38.08	$37.33	$38.00	$31.72	476,378
2016-09-14	$37.70	$37.99	$37.31	$37.36	$31.19	416,173
2016-09-13	$37.65	$37.95	$37.22	$37.78	$31.54	591,839
2016-09-12	$37.99	$38.29	$37.55	$38.26	$31.94	696,199
2016-09-09	$38.36	$38.82	$38.22	$38.22	$31.90	695,757
2016-09-08	$38.65	$38.86	$38.26	$38.46	$32.10	768,871
2016-09-07	$38.97	$38.97	$38.03	$38.57	$32.20	506,852
2016-09-06	$38.95	$38.95	$37.87	$38.18	$31.87	496,248
2016-09-02	$38.68	$38.91	$38.36	$38.87	$32.45	697,450
2016-09-01	$38.78	$38.89	$37.99	$38.48	$32.12	516,549
2016-08-31	$38.79	$38.91	$38.20	$38.63	$32.25	506,044
2016-08-30	$38.59	$38.92	$38.42	$38.69	$32.30	602,209
2016-08-29	$38.30	$38.59	$38.25	$38.48	$32.12	513,371
2016-08-26	$37.94	$38.42	$37.84	$38.25	$31.93	674,618
2016-08-25	$37.60	$37.93	$37.51	$37.92	$31.65	708,611
2016-08-24	$37.59	$37.83	$37.49	$37.66	$31.44	407,189
2016-08-23	$37.74	$37.80	$37.53	$37.54	$31.34	372,309
2016-08-22	$37.29	$37.62	$37.21	$37.54	$31.34	401,751
2016-08-19	$37.20	$37.56	$37.11	$37.48	$31.29	569,027
2016-08-18	$37.07	$37.25	$36.86	$37.20	$31.05	436,320
2016-08-17	$36.95	$37.22	$36.82	$37.03	$30.91	631,804
2016-08-16	$36.87	$37.02	$36.64	$36.93	$30.83	731,421
2016-08-15	$36.75	$37.25	$36.74	$37.05	$30.93	448,259
2016-08-12	$36.24	$36.63	$36.21	$36.61	$30.56	440,274
2016-08-11	$36.67	$36.93	$36.50	$36.69	$30.63	675,521
2016-08-10	$36.81	$36.82	$36.40	$36.51	$30.48	682,017
2016-08-09	$36.74	$36.98	$36.64	$36.91	$30.81	552,797
2016-08-08	$37.11	$37.35	$36.70	$36.78	$30.70	414,246
2016-08-05	$36.16	$37.10	$36.13	$37.05	$30.93	727,897
2016-08-04	$35.84	$36.20	$35.80	$35.93	$29.99	419,040
2016-08-03	$35.75	$36.23	$35.75	$36.17	$29.98	482,465
2016-08-02	$35.71	$35.85	$35.46	$35.75	$29.63	1,024,519
2016-08-01	$36.08	$36.33	$35.62	$35.67	$29.57	726,033
2016-07-29	$36.07	$36.42	$35.95	$35.96	$29.81	645,993
2016-07-28	$35.98	$36.41	$35.65	$36.20	$30.01	936,604
2016-07-27	$35.77	$36.26	$35.77	$35.98	$29.83	671,326
2016-07-26	$35.60	$35.89	$35.36	$35.76	$29.64	722,472
2016-07-25	$35.94	$36.00	$35.61	$35.64	$29.54	800,660
2016-07-22	$35.49	$36.07	$35.29	$36.03	$29.87	864,201
2016-07-21	$36.15	$36.18	$35.18	$35.39	$29.34	1,324,748
2016-07-20	$36.13	$36.32	$35.66	$35.85	$29.72	1,510,025
2016-07-19	$35.64	$36.45	$35.64	$36.02	$29.86	647,838
2016-07-18	$36.10	$36.16	$35.70	$35.88	$29.74	813,466
2016-07-15	$37.12	$37.12	$36.05	$36.21	$30.02	771,550
2016-07-14	$36.07	$36.38	$35.87	$36.14	$29.96	1,134,203
2016-07-13	$35.43	$35.81	$35.22	$35.55	$29.47	800,939
2016-07-12	$34.94	$35.49	$34.94	$35.44	$29.38	838,080
2016-07-11	$34.38	$34.78	$34.23	$34.41	$28.52	653,235
2016-07-08	$33.91	$34.33	$33.79	$33.98	$28.17	865,956
2016-07-07	$32.88	$33.67	$32.88	$33.43	$27.71	746,587
2016-07-06	$31.95	$32.93	$31.45	$32.88	$27.26	857,461
2016-07-05	$33.06	$33.06	$32.22	$32.49	$26.93	644,180
2016-07-01	$33.48	$33.88	$33.05	$33.39	$27.68	640,102
2016-06-30	$33.44	$33.96	$33.12	$33.95	$28.14	1,360,807
2016-06-29	$32.75	$33.42	$32.45	$33.27	$27.58	2,447,303
2016-06-28	$32.07	$32.41	$31.64	$32.23	$26.72	1,901,284
2016-06-27	$32.54	$33.20	$31.29	$31.44	$26.06	2,282,275
2016-06-24	$34.38	$34.97	$33.39	$33.77	$27.99	1,870,391
2016-06-23	$36.20	$36.62	$35.94	$36.14	$29.96	2,165,722
2016-06-22	$35.53	$36.07	$35.43	$35.49	$29.42	784,418
2016-06-21	$35.65	$35.82	$35.31	$35.49	$29.42	882,710
2016-06-20	$35.68	$36.25	$35.56	$35.58	$29.49	1,392,875
2016-06-17	$35.69	$35.90	$34.99	$35.22	$29.20	2,365,717
2016-06-16	$36.66	$36.66	$35.36	$35.75	$29.63	2,922,420
2016-06-15	$36.76	$37.41	$36.42	$37.11	$30.76	1,557,054
2016-06-14	$37.08	$37.38	$36.32	$36.56	$30.31	733,369
2016-06-13	$37.46	$37.69	$37.14	$37.22	$30.85	853,153
2016-06-10	$37.82	$38.14	$37.59	$37.75	$31.29	734,148
2016-06-09	$38.55	$38.62	$38.03	$38.41	$31.84	793,349
2016-06-08	$39.03	$39.19	$38.72	$38.95	$32.29	805,473
2016-06-07	$39.29	$39.46	$39.01	$39.06	$32.38	531,512
2016-06-06	$38.56	$39.59	$38.55	$39.39	$32.65	943,541
2016-06-03	$38.75	$38.93	$37.78	$38.45	$31.87	1,393,326
2016-06-02	$39.15	$39.61	$39.01	$39.60	$32.83	679,866
2016-06-01	$38.74	$39.42	$38.58	$39.36	$32.63	577,456
2016-05-31	$39.27	$39.47	$38.98	$39.16	$32.46	862,445
2016-05-27	$38.49	$39.09	$38.38	$39.08	$32.40	550,791
2016-05-26	$38.94	$38.94	$38.37	$38.54	$31.95	729,858
2016-05-25	$38.50	$39.11	$38.50	$38.95	$32.29	789,127
2016-05-24	$37.64	$38.49	$37.46	$38.32	$31.77	827,203
2016-05-23	$37.11	$37.51	$36.37	$37.43	$31.03	1,130,592
2016-05-20	$36.80	$37.42	$36.80	$37.19	$30.83	839,141
2016-05-19	$36.57	$37.17	$35.94	$36.62	$30.36	1,076,054
2016-05-18	$35.04	$36.92	$35.04	$36.83	$30.53	1,353,048
2016-05-17	$35.63	$35.78	$34.76	$35.01	$29.02	1,026,618
2016-05-16	$34.57	$35.81	$34.57	$35.68	$29.58	1,246,552
2016-05-13	$35.19	$35.68	$34.37	$34.55	$28.64	887,216
2016-05-12	$35.51	$35.73	$34.86	$35.36	$29.31	863,758
2016-05-11	$35.38	$35.87	$35.25	$35.31	$29.27	749,606
2016-05-10	$35.17	$35.59	$34.88	$35.43	$29.37	509,716
2016-05-09	$34.74	$35.18	$34.44	$35.03	$29.04	671,272
2016-05-06	$34.27	$34.71	$34.08	$34.71	$28.77	642,100
2016-05-05	$35.00	$35.25	$34.44	$34.55	$28.64	800,190
2016-05-04	$35.58	$36.00	$35.05	$35.19	$28.96	793,649
2016-05-03	$36.44	$36.48	$35.69	$36.06	$29.68	824,553
2016-05-02	$36.66	$37.08	$36.40	$37.00	$30.45	566,511
2016-04-29	$36.58	$36.97	$36.26	$36.64	$30.15	723,120
2016-04-28	$37.02	$37.33	$36.60	$36.77	$30.26	478,040
2016-04-27	$37.63	$37.70	$36.92	$37.41	$30.79	699,056
2016-04-26	$37.02	$37.70	$36.92	$37.63	$30.97	448,705
2016-04-25	$37.08	$37.24	$36.62	$36.91	$30.38	394,560
2016-04-22	$36.78	$37.31	$36.59	$37.24	$30.65	616,373
2016-04-21	$37.11	$37.24	$36.72	$36.82	$30.30	628,843
2016-04-20	$36.29	$37.09	$36.11	$37.00	$30.45	1,147,952
2016-04-19	$36.50	$37.22	$35.67	$36.28	$29.86	1,773,014
2016-04-18	$36.75	$37.67	$36.75	$37.53	$30.89	726,054
2016-04-15	$37.34	$37.52	$36.95	$37.10	$30.53	671,260
2016-04-14	$37.06	$37.80	$37.04	$37.34	$30.73	534,930
2016-04-13	$36.25	$37.21	$36.25	$37.21	$30.62	514,772
2016-04-12	$35.29	$35.96	$35.01	$35.91	$29.55	416,331
2016-04-11	$35.28	$35.83	$35.12	$35.13	$28.91	422,382
2016-04-08	$35.17	$35.64	$34.90	$35.02	$28.82	778,854
2016-04-07	$35.41	$35.45	$34.58	$34.81	$28.65	718,193
2016-04-06	$35.00	$35.79	$34.91	$35.72	$29.40	694,701
2016-04-05	$35.41	$35.61	$35.00	$35.04	$28.84	678,494
2016-04-04	$35.69	$36.06	$35.44	$35.83	$29.49	515,663
2016-04-01	$35.65	$35.92	$35.26	$35.75	$29.42	928,644
2016-03-31	$35.97	$36.17	$35.29	$35.90	$29.55	595,686
2016-03-30	$36.00	$36.61	$35.86	$36.07	$29.69	493,518
2016-03-29	$35.39	$35.89	$34.86	$35.82	$29.48	594,953
2016-03-28	$35.66	$35.78	$35.18	$35.55	$29.26	328,621
2016-03-24	$35.31	$35.47	$34.84	$35.44	$29.17	324,656
2016-03-23	$36.02	$36.15	$35.58	$35.60	$29.30	429,731
2016-03-22	$35.97	$36.18	$35.70	$36.02	$29.64	1,061,410
2016-03-21	$36.88	$37.02	$35.60	$36.20	$29.79	1,592,148
2016-03-18	$36.48	$37.16	$36.40	$36.89	$30.36	893,468
2016-03-17	$35.85	$36.30	$35.18	$36.30	$29.87	882,835
2016-03-16	$36.20	$36.56	$35.50	$35.87	$29.52	539,718
2016-03-15	$36.35	$36.58	$36.08	$36.23	$29.82	459,594
2016-03-14	$36.98	$37.03	$36.29	$36.65	$30.16	1,236,345
2016-03-11	$36.50	$37.18	$36.20	$37.09	$30.52	531,586
2016-03-10	$35.63	$36.27	$35.17	$36.16	$29.76	632,989
2016-03-09	$35.73	$35.89	$35.23	$35.38	$29.12	414,820
2016-03-08	$36.42	$36.49	$35.44	$35.46	$29.18	454,338
2016-03-07	$36.27	$36.75	$36.05	$36.75	$30.25	449,826
2016-03-04	$36.42	$36.62	$36.00	$36.53	$30.06	625,482
2016-03-03	$35.54	$36.30	$35.39	$36.25	$29.83	523,881
2016-03-02	$35.25	$35.57	$34.80	$35.55	$29.26	491,193
2016-03-01	$33.82	$35.24	$33.76	$35.22	$28.99	694,956
2016-02-29	$34.32	$34.32	$33.60	$33.61	$27.66	644,010
2016-02-26	$33.76	$34.76	$33.61	$34.29	$28.22	751,871
2016-02-25	$33.01	$33.52	$32.63	$33.46	$27.54	451,277
2016-02-24	$32.59	$32.92	$31.75	$32.89	$27.07	788,600
2016-02-23	$33.76	$33.78	$32.69	$33.13	$27.27	899,363
2016-02-22	$33.84	$34.00	$33.53	$33.92	$27.92	535,251
2016-02-19	$33.08	$33.56	$32.89	$33.46	$27.54	590,788
2016-02-18	$34.23	$34.43	$33.08	$33.13	$27.27	829,872
2016-02-17	$33.92	$34.72	$33.79	$34.11	$28.07	1,161,514
2016-02-16	$33.01	$33.96	$32.47	$33.76	$27.78	614,496
2016-02-12	$31.81	$32.67	$31.63	$32.51	$26.76	662,672
2016-02-11	$31.33	$31.79	$30.64	$31.25	$25.72	709,376
2016-02-10	$33.34	$33.51	$32.15	$32.18	$26.48	653,829
2016-02-09	$32.03	$33.30	$32.03	$33.02	$27.18	1,403,890
2016-02-08	$32.59	$33.27	$32.15	$33.10	$27.24	1,211,631
2016-02-05	$33.65	$33.76	$32.97	$33.08	$27.22	815,084
2016-02-04	$33.06	$33.89	$33.03	$33.61	$27.47	755,075
2016-02-03	$32.95	$33.19	$31.87	$33.15	$27.09	937,678
2016-02-02	$32.77	$32.89	$32.36	$32.62	$26.66	1,048,128
2016-02-01	$32.92	$33.43	$32.72	$33.35	$27.26	1,346,772
2016-01-29	$32.45	$33.17	$32.01	$33.17	$27.11	1,417,784
2016-01-28	$32.69	$33.18	$32.31	$32.40	$26.48	557,629
2016-01-27	$32.27	$33.15	$31.94	$32.16	$26.28	953,613
2016-01-26	$30.53	$32.45	$30.53	$32.42	$26.50	1,518,400
2016-01-25	$31.71	$31.78	$30.09	$30.35	$24.81	1,254,504
2016-01-22	$31.83	$32.18	$31.08	$31.89	$26.06	1,887,389
2016-01-21	$32.09	$33.45	$31.65	$31.72	$25.93	1,535,216
2016-01-20	$31.69	$33.03	$31.34	$32.74	$26.76	1,843,569
2016-01-19	$33.66	$33.84	$32.16	$32.38	$26.46	1,358,605
2016-01-15	$32.62	$33.38	$32.28	$33.35	$27.26	1,662,479
2016-01-14	$33.14	$33.80	$32.72	$33.37	$27.27	999,779
2016-01-13	$34.12	$34.30	$32.70	$32.93	$26.91	1,220,244
2016-01-12	$34.16	$34.30	$33.39	$34.08	$27.85	621,189
2016-01-11	$34.24	$34.41	$33.47	$33.80	$27.63	541,838
2016-01-08	$34.92	$35.47	$33.89	$33.95	$27.75	1,074,516
2016-01-07	$34.73	$35.16	$34.36	$34.36	$28.08	1,504,550
2016-01-06	$35.34	$35.64	$35.00	$35.53	$29.04	1,232,280
2016-01-05	$36.08	$36.32	$35.64	$36.05	$29.46	943,375
2016-01-04	$36.74	$36.80	$35.78	$36.05	$29.46	1,098,663
2015-12-31	$37.48	$37.86	$37.19	$37.19	$30.40	520,511
2015-12-30	$38.19	$38.19	$37.61	$37.62	$30.75	311,164
2015-12-29	$38.13	$38.44	$37.83	$38.23	$31.25	301,050
2015-12-28	$37.67	$37.94	$37.18	$37.84	$30.93	330,758
2015-12-24	$37.92	$38.22	$37.70	$37.89	$30.97	182,289
2015-12-23	$37.72	$37.97	$37.39	$37.93	$31.00	436,012
2015-12-22	$37.34	$37.55	$36.63	$37.54	$30.68	487,868
2015-12-21	$37.12	$37.32	$36.36	$37.21	$30.41	1,380,260
2015-12-18	$37.43	$37.64	$36.67	$37.01	$30.25	2,106,412
2015-12-17	$38.78	$38.87	$37.77	$37.89	$30.97	623,361
2015-12-16	$38.57	$39.08	$37.63	$38.64	$31.58	854,804
2015-12-15	$37.68	$38.31	$37.56	$38.18	$31.20	574,233
2015-12-14	$37.79	$37.83	$36.69	$37.17	$30.38	1,032,259
2015-12-11	$37.53	$38.07	$36.99	$37.69	$30.80	886,205
2015-12-10	$38.48	$38.84	$38.13	$38.36	$31.35	701,720
2015-12-09	$38.70	$39.16	$38.11	$38.47	$31.44	711,950
2015-12-08	$38.87	$39.14	$38.61	$38.91	$31.80	599,396
2015-12-07	$39.77	$39.97	$39.05	$39.35	$32.16	711,646
2015-12-04	$39.09	$40.10	$39.02	$40.00	$32.69	496,949
2015-12-03	$39.94	$40.01	$38.97	$39.05	$31.92	669,261
2015-12-02	$40.49	$40.52	$39.41	$39.45	$32.24	565,418
2015-12-01	$40.51	$40.72	$39.77	$40.33	$32.96	635,069
2015-11-30	$40.12	$40.46	$39.87	$40.21	$32.86	743,451
2015-11-27	$40.00	$40.16	$39.50	$39.94	$32.64	239,222
2015-11-25	$39.85	$40.16	$39.58	$40.03	$32.72	562,948
2015-11-24	$39.06	$39.79	$38.72	$39.73	$32.47	1,732,715
2015-11-23	$38.62	$39.09	$38.58	$38.69	$31.62	511,074
2015-11-20	$39.12	$39.12	$38.55	$38.70	$31.63	818,994
2015-11-19	$39.07	$39.25	$38.52	$38.78	$31.70	704,164
2015-11-18	$38.75	$39.10	$38.34	$39.07	$31.93	694,277
2015-11-17	$38.33	$38.96	$37.97	$38.66	$31.60	861,741
2015-11-16	$37.19	$37.95	$37.11	$37.91	$30.98	462,199
2015-11-13	$37.65	$37.97	$37.12	$37.29	$30.48	717,675
2015-11-12	$38.59	$38.69	$37.77	$37.84	$30.93	479,538
2015-11-11	$39.64	$39.74	$38.90	$38.90	$31.79	136,729
2015-11-10	$39.23	$39.70	$38.94	$39.32	$32.14	310,434
2015-11-09	$39.65	$39.70	$38.97	$39.35	$32.16	822,583
2015-11-06	$39.21	$40.01	$38.96	$39.49	$32.28	864,497
2015-11-05	$38.01	$38.84	$37.84	$38.57	$31.34	584,688
2015-11-04	$38.01	$38.09	$37.56	$37.89	$30.79	759,627
2015-11-03	$37.80	$38.28	$37.63	$37.86	$30.76	715,093
2015-11-02	$37.32	$37.98	$37.05	$37.94	$30.83	768,092
2015-10-30	$37.94	$38.18	$36.89	$37.10	$30.15	764,399
2015-10-29	$38.17	$38.76	$37.99	$38.14	$30.99	643,496
2015-10-28	$36.84	$38.49	$36.51	$38.46	$31.25	802,804
2015-10-27	$36.83	$37.36	$36.51	$36.83	$29.93	789,285
2015-10-26	$37.01	$37.23	$36.54	$37.08	$30.13	584,876
2015-10-23	$36.39	$37.15	$36.13	$37.14	$30.18	534,291
2015-10-22	$35.76	$36.52	$35.67	$35.98	$29.24	572,961
2015-10-21	$36.34	$36.50	$35.43	$35.47	$28.82	580,480
2015-10-20	$35.63	$36.16	$35.63	$36.10	$29.33	723,251
2015-10-19	$34.94	$35.58	$34.91	$35.54	$28.88	673,050
2015-10-16	$35.37	$35.43	$34.79	$35.19	$28.59	1,224,800
2015-10-15	$35.80	$36.27	$34.69	$35.35	$28.72	2,076,161
2015-10-14	$37.06	$37.06	$35.64	$35.74	$29.04	1,114,047
2015-10-13	$37.59	$38.10	$36.91	$37.07	$30.12	1,672,982
2015-10-12	$37.44	$37.84	$37.14	$37.76	$30.68	546,763
2015-10-09	$37.85	$38.08	$37.38	$37.59	$30.54	1,116,704
2015-10-08	$37.34	$38.00	$37.15	$37.78	$30.70	1,219,771
2015-10-07	$36.83	$37.38	$36.48	$37.35	$30.35	869,645
2015-10-06	$36.24	$36.94	$36.11	$36.54	$29.69	1,109,989
2015-10-05	$35.61	$36.58	$35.40	$36.52	$29.68	863,210
2015-10-02	$34.63	$35.32	$34.17	$35.30	$28.68	979,175
2015-10-01	$35.54	$35.79	$35.10	$35.61	$28.94	489,861
2015-09-30	$35.62	$35.80	$35.32	$35.63	$28.95	912,260
2015-09-29	$34.97	$35.35	$34.74	$35.27	$28.66	513,551
2015-09-28	$35.36	$35.42	$34.76	$34.93	$28.38	648,324
2015-09-25	$35.96	$36.16	$35.41	$35.51	$28.85	975,948
2015-09-24	$34.63	$35.55	$34.53	$35.53	$28.87	520,594
2015-09-23	$35.06	$35.34	$34.75	$34.98	$28.42	378,086
2015-09-22	$34.81	$35.16	$34.55	$34.96	$28.41	533,603
2015-09-21	$35.01	$35.55	$34.73	$35.33	$28.71	429,622
2015-09-18	$34.89	$35.06	$34.33	$34.69	$28.19	948,347
2015-09-17	$36.29	$36.81	$35.29	$35.46	$28.81	520,046
2015-09-16	$36.10	$36.41	$35.80	$36.31	$29.50	398,398
2015-09-15	$35.80	$36.28	$35.72	$36.18	$29.40	395,207
2015-09-14	$35.64	$35.99	$35.48	$35.68	$28.99	327,566
2015-09-11	$35.30	$35.69	$35.17	$35.64	$28.96	285,605
2015-09-10	$35.11	$35.98	$35.01	$35.59	$28.92	666,114
2015-09-09	$35.82	$35.90	$35.13	$35.21	$28.61	412,060
2015-09-08	$35.12	$35.62	$34.89	$35.49	$28.84	444,352

Webster Financial Corp (WBS) News Headlines

NYCB Ballooned Despite Real Estate Warnings in Years Before Fall

None

bloomberg.com March 5, 2024

Recent Webster Financial Corp (WBS) News

Similar Companies to Webster Financial Corp (WBS) 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

Webster Financial Corp (WBS) Exchange: NYSE