SW · BLKB.SW

Basellandschaftliche Kantonalbank

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Banks - Regional
Headquarters: Liestal 4410
Website: blkb.ch

Price · as of 2026-09-07

$1,080.00

Market cap 602.69M

Price history

Weekly OHLC price history for BLKB.SW, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$434.90	$439.64	$433.48	$439.64	1,055
Jan 10, 2005 – Jan 14, 2005	$439.64	$453.39	$437.74	$451.50	2,637
Jan 17, 2005 – Jan 21, 2005	$454.34	$469.04	$446.75	$469.04	1,631
Jan 24, 2005 – Jan 28, 2005	$469.05	$471.88	$466.67	$470.94	1,153
Jan 31, 2005 – Feb 4, 2005	$471.41	$483.74	$471.41	$479.00	1,867
Feb 7, 2005 – Feb 11, 2005	$479.95	$481.38	$469.52	$474.26	1,576
Feb 14, 2005 – Feb 18, 2005	$469.52	$481.37	$469.52	$479.00	1,243
Feb 21, 2005 – Feb 25, 2005	$481.37	$482.99	$474.26	$479.11	4,430
Feb 28, 2005 – Mar 4, 2005	$482.99	$487.85	$478.14	$480.57	3,618
Mar 7, 2005 – Mar 11, 2005	$480.57	$487.85	$480.57	$482.99	936
Mar 14, 2005 – Mar 18, 2005	$482.99	$490.28	$482.99	$490.27	1,395
Mar 21, 2005 – Mar 25, 2005	$482.99	$490.27	$482.99	$485.42	640
Mar 28, 2005 – Apr 1, 2005	$485.42	$487.85	$481.54	$481.54	604
Apr 4, 2005 – Apr 8, 2005	$486.39	$487.84	$483.96	$483.96	955
Apr 11, 2005 – Apr 15, 2005	$483.97	$486.39	$480.57	$480.57	1,661
Apr 18, 2005 – Apr 22, 2005	$480.57	$483.00	$472.31	$472.31	2,566
Apr 25, 2005 – Apr 29, 2005	$472.31	$472.31	$461.15	$466.00	5,700
May 2, 2005 – May 6, 2005	$466.00	$469.40	$462.12	$469.40	1,545
May 9, 2005 – May 13, 2005	$470.85	$481.54	$470.85	$479.11	2,074
May 16, 2005 – May 20, 2005	$479.11	$480.57	$473.77	$478.14	1,401
May 23, 2005 – May 27, 2005	$478.14	$479.11	$474.74	$475.71	981
May 30, 2005 – Jun 3, 2005	$478.62	$480.57	$474.74	$480.57	709
Jun 6, 2005 – Jun 10, 2005	$478.14	$480.57	$475.71	$476.68	850
Jun 13, 2005 – Jun 17, 2005	$478.14	$478.14	$472.80	$472.80	1,194
Jun 20, 2005 – Jun 24, 2005	$473.28	$473.29	$469.88	$469.89	1,329
Jun 27, 2005 – Jul 1, 2005	$470.85	$475.71	$470.37	$473.28	1,006
Jul 4, 2005 – Jul 8, 2005	$473.28	$475.71	$472.32	$475.71	595
Jul 11, 2005 – Jul 15, 2005	$473.77	$477.65	$473.28	$477.65	1,280
Jul 18, 2005 – Jul 22, 2005	$477.65	$477.65	$473.28	$473.28	1,608
Jul 25, 2005 – Jul 29, 2005	$473.28	$478.62	$472.80	$478.62	916
Aug 1, 2005 – Aug 5, 2005	$476.68	$478.62	$475.71	$477.65	912
Aug 8, 2005 – Aug 12, 2005	$477.65	$480.08	$476.20	$480.08	1,201
Aug 15, 2005 – Aug 19, 2005	$480.08	$483.96	$478.14	$481.05	1,378
Aug 22, 2005 – Aug 26, 2005	$482.02	$484.45	$480.56	$482.99	1,321
Aug 29, 2005 – Sep 2, 2005	$484.45	$485.42	$482.51	$485.42	1,346
Sep 5, 2005 – Sep 9, 2005	$484.45	$487.36	$482.99	$484.45	2,682
Sep 12, 2005 – Sep 16, 2005	$485.18	$485.91	$482.51	$483.96	1,037
Sep 19, 2005 – Sep 23, 2005	$485.42	$487.36	$483.48	$486.39	798
Sep 26, 2005 – Sep 30, 2005	$485.42	$489.31	$483.96	$486.88	3,184
Oct 3, 2005 – Oct 7, 2005	$486.88	$488.82	$484.94	$485.42	1,487
Oct 10, 2005 – Oct 14, 2005	$485.91	$488.82	$485.42	$488.33	2,679
Oct 17, 2005 – Oct 21, 2005	$485.42	$488.33	$483.48	$483.48	1,296
Oct 24, 2005 – Oct 28, 2005	$486.39	$487.37	$480.57	$483.48	1,884
Oct 31, 2005 – Nov 4, 2005	$483.48	$486.39	$482.02	$485.42	2,907
Nov 7, 2005 – Nov 11, 2005	$483.96	$487.36	$483.96	$484.93	910
Nov 14, 2005 – Nov 18, 2005	$487.36	$488.34	$484.93	$485.91	950
Nov 21, 2005 – Nov 25, 2005	$485.91	$486.88	$483.96	$483.96	2,013
Nov 28, 2005 – Dec 2, 2005	$483.96	$489.30	$483.96	$486.88	2,105
Dec 5, 2005 – Dec 9, 2005	$484.93	$489.30	$483.96	$489.30	1,202
Dec 12, 2005 – Dec 16, 2005	$489.31	$489.31	$483.96	$489.30	2,332
Dec 19, 2005 – Dec 23, 2005	$489.30	$492.22	$486.39	$492.22	1,517
Dec 26, 2005 – Dec 30, 2005	$492.22	$494.16	$490.76	$490.76	372
Jan 2, 2006 – Jan 6, 2006	$490.76	$496.58	$489.30	$496.58	6,133
Jan 9, 2006 – Jan 13, 2006	$495.62	$502.90	$494.16	$502.90	1,783
Jan 16, 2006 – Jan 20, 2006	$504.35	$509.21	$502.41	$507.26	1,338
Jan 23, 2006 – Jan 27, 2006	$507.26	$507.27	$504.83	$507.26	940
Jan 30, 2006 – Feb 3, 2006	$504.84	$506.78	$503.87	$506.78	930
Feb 6, 2006 – Feb 10, 2006	$506.78	$510.66	$505.81	$507.26	1,223
Feb 13, 2006 – Feb 17, 2006	$510.66	$512.12	$507.26	$512.12	973
Feb 20, 2006 – Feb 24, 2006	$512.12	$515.52	$509.69	$514.54	1,528
Feb 27, 2006 – Mar 3, 2006	$522.51	$526.48	$517.52	$526.48	4,585
Mar 6, 2006 – Mar 10, 2006	$523.99	$526.49	$522.50	$526.48	1,365
Mar 13, 2006 – Mar 17, 2006	$524.99	$527.48	$523.00	$525.98	1,270
Mar 20, 2006 – Mar 24, 2006	$527.48	$528.48	$524.49	$527.48	1,104
Mar 27, 2006 – Mar 31, 2006	$528.48	$529.97	$525.99	$527.48	967
Apr 3, 2006 – Apr 7, 2006	$527.48	$529.97	$523.50	$527.48	1,255
Apr 10, 2006 – Apr 14, 2006	$527.48	$530.96	$524.99	$530.96	1,636
Apr 17, 2006 – Apr 21, 2006	$530.96	$531.46	$526.48	$531.46	755
Apr 24, 2006 – Apr 28, 2006	$531.46	$531.46	$524.99	$531.46	1,492
May 1, 2006 – May 5, 2006	$531.46	$531.46	$524.99	$527.48	947
May 8, 2006 – May 12, 2006	$530.96	$530.96	$526.48	$527.48	1,034
May 15, 2006 – May 19, 2006	$527.48	$531.46	$526.48	$526.48	939
May 22, 2006 – May 26, 2006	$527.48	$530.47	$522.50	$524.99	1,742
May 29, 2006 – Jun 2, 2006	$521.50	$524.99	$520.01	$524.49	961
Jun 5, 2006 – Jun 9, 2006	$524.49	$524.50	$520.01	$521.51	976
Jun 12, 2006 – Jun 16, 2006	$521.50	$523.49	$515.03	$517.52	1,960
Jun 19, 2006 – Jun 23, 2006	$518.52	$518.52	$512.55	$512.55	1,005
Jun 26, 2006 – Jun 30, 2006	$512.55	$516.03	$512.55	$516.03	809
Jul 3, 2006 – Jul 7, 2006	$514.04	$518.52	$514.04	$516.53	869
Jul 10, 2006 – Jul 14, 2006	$512.55	$516.53	$512.55	$514.04	735
Jul 17, 2006 – Jul 21, 2006	$516.53	$516.53	$512.55	$515.04	397
Jul 24, 2006 – Jul 28, 2006	$512.55	$516.03	$512.55	$516.03	613
Jul 31, 2006 – Aug 4, 2006	$515.04	$516.53	$514.04	$516.53	369
Aug 7, 2006 – Aug 11, 2006	$515.03	$517.53	$511.55	$514.54	1,427
Aug 14, 2006 – Aug 18, 2006	$514.54	$514.54	$510.56	$513.05	781
Aug 21, 2006 – Aug 25, 2006	$512.54	$515.04	$510.55	$510.56	962
Aug 28, 2006 – Sep 1, 2006	$512.55	$514.04	$509.06	$511.55	1,366
Sep 4, 2006 – Sep 8, 2006	$514.05	$514.05	$507.57	$510.06	1,352
Sep 11, 2006 – Sep 15, 2006	$507.57	$511.06	$507.57	$511.06	586
Sep 18, 2006 – Sep 22, 2006	$507.57	$511.06	$504.09	$506.08	935
Sep 25, 2006 – Sep 29, 2006	$504.08	$506.08	$502.59	$505.08	1,336
Oct 2, 2006 – Oct 6, 2006	$505.09	$506.08	$501.10	$503.09	1,009
Oct 9, 2006 – Oct 13, 2006	$503.09	$506.08	$501.10	$501.10	1,163
Oct 16, 2006 – Oct 20, 2006	$501.10	$502.59	$498.61	$501.10	1,570
Oct 23, 2006 – Oct 27, 2006	$501.11	$501.11	$498.61	$501.10	1,323
Oct 30, 2006 – Nov 3, 2006	$498.61	$501.10	$498.12	$500.11	1,415
Nov 6, 2006 – Nov 10, 2006	$500.11	$501.11	$498.61	$500.11	1,404
Nov 13, 2006 – Nov 17, 2006	$498.62	$502.60	$498.61	$502.60	2,013
Nov 20, 2006 – Nov 24, 2006	$502.59	$503.09	$498.62	$498.62	1,743
Nov 27, 2006 – Dec 1, 2006	$499.11	$502.59	$498.61	$498.62	5,681
Dec 4, 2006 – Dec 8, 2006	$498.62	$500.61	$498.61	$498.62	1,776
Dec 11, 2006 – Dec 15, 2006	$499.12	$500.61	$498.61	$498.62	1,149
Dec 18, 2006 – Dec 22, 2006	$498.62	$499.62	$498.61	$499.61	1,337
Dec 25, 2006 – Dec 29, 2006	$498.61	$499.62	$498.61	$499.61	405
Jan 1, 2007 – Jan 5, 2007	$499.62	$500.61	$498.61	$500.61	1,355
Jan 8, 2007 – Jan 12, 2007	$499.61	$501.61	$499.11	$499.11	1,549
Jan 15, 2007 – Jan 19, 2007	$500.60	$502.60	$498.61	$502.60	1,552
Jan 22, 2007 – Jan 26, 2007	$502.60	$503.59	$499.61	$501.60	1,953
Jan 29, 2007 – Feb 2, 2007	$503.59	$506.58	$502.10	$502.60	2,207
Feb 5, 2007 – Feb 9, 2007	$505.09	$507.58	$502.60	$506.58	1,308
Feb 12, 2007 – Feb 16, 2007	$503.10	$507.58	$502.59	$506.08	667
Feb 19, 2007 – Feb 23, 2007	$504.59	$506.08	$501.60	$502.10	1,519
Feb 26, 2007 – Mar 2, 2007	$503.59	$504.62	$503.08	$503.59	2,228
Mar 5, 2007 – Mar 9, 2007	$503.60	$504.11	$500.00	$501.54	2,618
Mar 12, 2007 – Mar 16, 2007	$502.05	$503.59	$500.52	$500.52	1,830
Mar 19, 2007 – Mar 23, 2007	$501.54	$501.54	$497.96	$499.50	2,248
Mar 26, 2007 – Mar 30, 2007	$497.96	$500.52	$496.42	$496.43	1,736
Apr 2, 2007 – Apr 5, 2007	$496.43	$497.97	$496.42	$497.96	789
Apr 9, 2007 – Apr 13, 2007	$496.42	$497.96	$496.42	$497.96	717
Apr 16, 2007 – Apr 20, 2007	$497.96	$497.96	$496.94	$497.96	1,023
Apr 23, 2007 – Apr 27, 2007	$496.94	$497.96	$496.43	$496.94	1,610
Apr 30, 2007 – May 4, 2007	$496.94	$497.96	$496.94	$496.94	1,527
May 7, 2007 – May 11, 2007	$496.94	$497.96	$496.94	$496.94	1,093
May 14, 2007 – May 18, 2007	$497.96	$498.99	$496.94	$496.94	1,286
May 21, 2007 – May 25, 2007	$497.45	$497.96	$496.94	$496.94	1,742
May 28, 2007 – Jun 1, 2007	$496.94	$498.99	$496.94	$497.96	993
Jun 4, 2007 – Jun 8, 2007	$497.45	$497.96	$496.94	$496.94	1,017
Jun 11, 2007 – Jun 15, 2007	$497.96	$497.96	$496.42	$496.94	1,289
Jun 18, 2007 – Jun 22, 2007	$497.45	$498.99	$496.94	$498.99	2,734
Jun 25, 2007 – Jun 29, 2007	$496.94	$498.99	$496.94	$496.94	1,964
Jul 2, 2007 – Jul 6, 2007	$497.96	$498.99	$496.94	$498.99	1,173
Jul 9, 2007 – Jul 13, 2007	$496.93	$498.99	$496.93	$498.99	791
Jul 16, 2007 – Jul 20, 2007	$498.48	$498.99	$496.94	$498.99	641
Jul 23, 2007 – Jul 27, 2007	$498.99	$498.99	$496.93	$498.47	662
Jul 30, 2007 – Aug 3, 2007	$498.99	$498.99	$496.93	$498.99	1,122
Aug 6, 2007 – Aug 10, 2007	$498.99	$498.99	$496.93	$498.99	826
Aug 13, 2007 – Aug 17, 2007	$496.94	$498.99	$496.94	$496.94	1,564
Aug 20, 2007 – Aug 24, 2007	$496.94	$498.99	$496.94	$498.99	893
Aug 27, 2007 – Aug 31, 2007	$496.94	$498.99	$496.94	$496.94	557
Sep 3, 2007 – Sep 7, 2007	$496.94	$497.96	$496.94	$497.96	1,636
Sep 10, 2007 – Sep 14, 2007	$496.94	$497.96	$496.94	$496.94	551
Sep 17, 2007 – Sep 21, 2007	$496.94	$498.99	$496.94	$498.99	1,225
Sep 24, 2007 – Sep 28, 2007	$496.94	$498.99	$496.94	$497.96	702
Oct 1, 2007 – Oct 5, 2007	$496.94	$497.96	$496.94	$496.94	1,534
Oct 8, 2007 – Oct 12, 2007	$497.45	$497.96	$496.94	$497.96	497
Oct 15, 2007 – Oct 19, 2007	$496.94	$497.96	$496.94	$496.94	910
Oct 22, 2007 – Oct 26, 2007	$498.99	$498.99	$496.94	$497.45	224
Oct 29, 2007 – Nov 2, 2007	$496.94	$498.99	$496.94	$496.94	818
Nov 5, 2007 – Nov 9, 2007	$498.48	$498.99	$496.93	$496.94	446
Nov 12, 2007 – Nov 16, 2007	$496.93	$498.99	$496.93	$496.94	960
Nov 19, 2007 – Nov 23, 2007	$496.94	$498.99	$496.94	$496.94	463
Nov 26, 2007 – Nov 30, 2007	$498.99	$498.99	$496.94	$496.94	1,155
Dec 3, 2007 – Dec 7, 2007	$496.94	$498.99	$496.94	$498.99	569
Dec 10, 2007 – Dec 14, 2007	$496.94	$498.99	$496.94	$496.94	466
Dec 17, 2007 – Dec 21, 2007	$497.45	$498.99	$496.94	$496.94	623
Dec 24, 2007 – Dec 28, 2007	$496.94	$498.99	$496.94	$497.96	383
Dec 31, 2007 – Jan 4, 2008	$497.96	$498.98	$496.93	$498.47	863
Jan 7, 2008 – Jan 11, 2008	$496.93	$498.47	$496.93	$498.47	1,009
Jan 14, 2008 – Jan 18, 2008	$496.94	$498.99	$496.94	$497.45	595
Jan 21, 2008 – Jan 25, 2008	$498.48	$498.99	$496.94	$498.99	1,401
Jan 28, 2008 – Feb 1, 2008	$496.94	$498.99	$496.94	$497.96	564
Feb 4, 2008 – Feb 8, 2008	$497.97	$498.99	$496.94	$498.99	626
Feb 11, 2008 – Feb 15, 2008	$498.99	$498.99	$496.94	$498.99	362
Feb 18, 2008 – Feb 22, 2008	$496.94	$498.99	$496.93	$498.99	822
Feb 25, 2008 – Feb 29, 2008	$498.99	$500.52	$496.94	$499.52	1,792
Mar 3, 2008 – Mar 7, 2008	$498.99	$499.52	$498.99	$499.52	1,154
Mar 10, 2008 – Mar 14, 2008	$498.99	$505.32	$498.99	$505.32	1,856
Mar 17, 2008 – Mar 20, 2008	$505.33	$506.91	$503.21	$504.27	2,266
Mar 24, 2008 – Mar 28, 2008	$506.91	$506.91	$504.27	$506.91	527
Mar 31, 2008 – Apr 4, 2008	$506.91	$507.96	$504.26	$507.96	1,204
Apr 7, 2008 – Apr 11, 2008	$505.32	$510.08	$505.32	$510.08	1,467
Apr 14, 2008 – Apr 18, 2008	$506.91	$512.19	$506.91	$512.19	942
Apr 21, 2008 – Apr 25, 2008	$512.19	$514.30	$510.61	$514.30	957
Apr 28, 2008 – May 2, 2008	$514.30	$517.47	$512.19	$517.47	608
May 5, 2008 – May 9, 2008	$517.47	$520.11	$512.72	$514.83	791
May 12, 2008 – May 16, 2008	$512.72	$515.36	$512.19	$515.36	796
May 19, 2008 – May 23, 2008	$515.36	$515.36	$512.19	$515.36	749
May 26, 2008 – May 30, 2008	$512.19	$515.36	$512.19	$513.25	1,263
Jun 2, 2008 – Jun 6, 2008	$513.25	$515.36	$512.19	$515.36	825
Jun 9, 2008 – Jun 13, 2008	$515.36	$515.36	$512.19	$515.36	668
Jun 16, 2008 – Jun 20, 2008	$512.19	$515.36	$512.19	$512.19	738
Jun 23, 2008 – Jun 27, 2008	$512.19	$515.36	$512.19	$512.19	903
Jun 30, 2008 – Jul 4, 2008	$512.19	$515.36	$512.19	$514.83	598
Jul 7, 2008 – Jul 11, 2008	$512.19	$514.83	$512.19	$513.77	2,735
Jul 14, 2008 – Jul 18, 2008	$513.77	$514.83	$512.19	$512.19	4,414
Jul 21, 2008 – Jul 25, 2008	$512.19	$514.83	$512.19	$512.19	5,569
Jul 28, 2008 – Jul 31, 2008	$513.77	$514.83	$512.19	$514.83	5,287
Aug 4, 2008 – Aug 8, 2008	$513.77	$514.83	$509.55	$512.19	7,356
Aug 11, 2008 – Aug 15, 2008	$514.83	$514.83	$512.19	$514.83	6,738
Aug 18, 2008 – Aug 22, 2008	$513.78	$520.11	$512.19	$513.77	3,200
Aug 25, 2008 – Aug 29, 2008	$513.77	$517.47	$513.77	$513.77	822
Sep 1, 2008 – Sep 5, 2008	$514.30	$517.47	$514.30	$514.30	466
Sep 8, 2008 – Sep 12, 2008	$517.47	$517.47	$512.72	$517.47	1,482
Sep 15, 2008 – Sep 19, 2008	$513.25	$517.47	$512.72	$515.36	921
Sep 22, 2008 – Sep 26, 2008	$516.42	$520.11	$515.36	$520.11	1,110
Sep 29, 2008 – Oct 3, 2008	$516.42	$520.11	$515.89	$516.41	1,440
Oct 6, 2008 – Oct 10, 2008	$516.41	$519.06	$512.19	$513.25	1,931
Oct 13, 2008 – Oct 17, 2008	$512.19	$514.83	$506.91	$512.19	1,580
Oct 20, 2008 – Oct 24, 2008	$512.19	$514.83	$512.19	$512.19	1,333
Oct 27, 2008 – Oct 31, 2008	$512.19	$517.47	$512.19	$512.72	3,413
Nov 3, 2008 – Nov 7, 2008	$512.19	$514.83	$509.55	$512.19	1,112
Nov 10, 2008 – Nov 14, 2008	$513.77	$513.77	$512.19	$512.19	692
Nov 17, 2008 – Nov 21, 2008	$513.77	$516.42	$512.19	$515.89	795
Nov 24, 2008 – Nov 28, 2008	$514.04	$514.83	$512.19	$513.25	612
Dec 1, 2008 – Dec 5, 2008	$512.19	$514.83	$512.19	$514.83	2,351
Dec 8, 2008 – Dec 12, 2008	$514.83	$514.83	$512.19	$514.83	968
Dec 15, 2008 – Dec 19, 2008	$514.83	$514.83	$512.19	$514.83	1,452
Dec 22, 2008 – Dec 24, 2008	$514.83	$514.83	$512.19	$512.19	569
Dec 29, 2008 – Dec 31, 2008	$512.19	$514.83	$512.19	$514.83	468
Jan 5, 2009 – Jan 9, 2009	$514.83	$514.83	$509.55	$512.19	1,906
Jan 12, 2009 – Jan 16, 2009	$514.83	$514.83	$510.08	$512.19	1,816
Jan 19, 2009 – Jan 23, 2009	$514.83	$514.83	$509.55	$514.83	798
Jan 26, 2009 – Jan 30, 2009	$514.83	$514.83	$507.44	$514.83	1,048
Feb 2, 2009 – Feb 6, 2009	$509.55	$515.36	$509.55	$515.36	1,813
Feb 9, 2009 – Feb 13, 2009	$515.36	$515.36	$511.13	$515.36	882
Feb 16, 2009 – Feb 20, 2009	$514.83	$514.83	$506.91	$509.55	1,419
Feb 23, 2009 – Feb 27, 2009	$512.19	$513.28	$509.55	$513.28	1,518
Mar 2, 2009 – Mar 6, 2009	$513.27	$513.27	$498.57	$502.38	2,138
Mar 9, 2009 – Mar 13, 2009	$501.29	$504.01	$501.29	$502.38	1,322
Mar 16, 2009 – Mar 20, 2009	$501.29	$504.01	$490.39	$490.39	3,100
Mar 23, 2009 – Mar 27, 2009	$490.39	$506.74	$490.39	$498.57	2,403
Mar 30, 2009 – Apr 3, 2009	$498.56	$506.74	$493.12	$506.19	2,144
Apr 6, 2009 – Apr 9, 2009	$506.19	$506.74	$499.11	$504.56	611
Apr 13, 2009 – Apr 17, 2009	$506.74	$506.74	$501.29	$506.74	810
Apr 20, 2009 – Apr 24, 2009	$512.18	$517.09	$501.29	$512.19	881
Apr 27, 2009 – Apr 30, 2009	$512.19	$517.64	$509.46	$517.64	651
May 4, 2009 – May 8, 2009	$517.63	$517.64	$509.46	$514.91	1,119
May 11, 2009 – May 15, 2009	$517.64	$525.81	$512.19	$525.81	520
May 18, 2009 – May 22, 2009	$523.08	$523.09	$514.91	$523.08	716
May 25, 2009 – May 29, 2009	$523.08	$528.53	$517.63	$527.99	719
Jun 1, 2009 – Jun 5, 2009	$523.08	$531.26	$523.08	$526.35	407
Jun 8, 2009 – Jun 12, 2009	$528.53	$531.26	$526.36	$530.17	512
Jun 15, 2009 – Jun 19, 2009	$530.17	$536.16	$528.53	$536.16	944
Jun 22, 2009 – Jun 26, 2009	$536.16	$536.16	$513.28	$513.28	1,472
Jun 29, 2009 – Jul 3, 2009	$525.81	$525.81	$512.19	$517.64	825
Jul 6, 2009 – Jul 10, 2009	$513.28	$522.54	$512.19	$517.64	754
Jul 13, 2009 – Jul 17, 2009	$523.08	$533.99	$515.45	$525.26	1,057
Jul 20, 2009 – Jul 24, 2009	$523.08	$530.17	$518.72	$530.17	493
Jul 27, 2009 – Jul 31, 2009	$531.26	$533.98	$525.81	$531.26	482
Aug 3, 2009 – Aug 7, 2009	$523.08	$532.89	$523.08	$524.17	411
Aug 10, 2009 – Aug 14, 2009	$528.53	$533.98	$524.17	$533.98	831
Aug 17, 2009 – Aug 21, 2009	$528.53	$533.98	$528.53	$528.53	668
Aug 24, 2009 – Aug 28, 2009	$533.98	$536.16	$528.53	$533.98	925
Aug 31, 2009 – Sep 4, 2009	$532.35	$536.71	$530.72	$531.26	762
Sep 7, 2009 – Sep 11, 2009	$531.26	$542.16	$531.26	$537.25	498
Sep 14, 2009 – Sep 18, 2009	$542.16	$544.34	$531.26	$539.43	1,606
Sep 21, 2009 – Sep 25, 2009	$539.43	$539.43	$528.53	$533.98	915
Sep 28, 2009 – Oct 2, 2009	$531.26	$539.43	$528.53	$539.43	1,348
Oct 5, 2009 – Oct 9, 2009	$539.43	$539.43	$528.53	$539.43	448
Oct 12, 2009 – Oct 16, 2009	$539.43	$544.34	$533.98	$544.34	630
Oct 19, 2009 – Oct 23, 2009	$544.34	$546.52	$539.43	$545.97	862
Oct 26, 2009 – Oct 30, 2009	$541.07	$549.24	$541.06	$543.25	832
Nov 2, 2009 – Nov 6, 2009	$541.07	$550.33	$541.07	$549.78	1,120
Nov 9, 2009 – Nov 13, 2009	$544.88	$555.23	$544.88	$551.42	704
Nov 16, 2009 – Nov 20, 2009	$550.33	$555.78	$550.33	$555.78	686
Nov 23, 2009 – Nov 27, 2009	$553.06	$563.95	$553.06	$557.96	939
Nov 30, 2009 – Dec 4, 2009	$555.78	$563.95	$553.60	$559.05	1,177
Dec 7, 2009 – Dec 11, 2009	$559.05	$566.13	$559.05	$559.59	502
Dec 14, 2009 – Dec 18, 2009	$559.60	$571.03	$559.60	$566.68	1,311
Dec 21, 2009 – Dec 24, 2009	$562.86	$572.13	$562.86	$564.50	553
Dec 28, 2009 – Dec 31, 2009	$564.50	$572.13	$564.50	$564.50	164
Jan 4, 2010 – Jan 8, 2010	$566.68	$574.85	$566.68	$566.68	1,654
Jan 11, 2010 – Jan 15, 2010	$572.12	$574.30	$558.51	$573.21	1,285
Jan 18, 2010 – Jan 22, 2010	$574.85	$580.84	$569.94	$577.57	1,228
Jan 25, 2010 – Jan 29, 2010	$581.39	$587.38	$576.49	$587.38	1,355
Feb 1, 2010 – Feb 5, 2010	$583.57	$604.82	$583.57	$593.92	1,302
Feb 8, 2010 – Feb 12, 2010	$593.91	$604.81	$583.02	$599.37	720
Feb 15, 2010 – Feb 19, 2010	$596.64	$602.09	$587.38	$593.37	856
Feb 22, 2010 – Feb 26, 2010	$596.64	$612.34	$593.37	$606.72	935
Mar 1, 2010 – Mar 5, 2010	$612.34	$615.15	$601.10	$601.10	1,329
Mar 8, 2010 – Mar 12, 2010	$598.30	$617.40	$598.30	$613.46	1,060
Mar 15, 2010 – Mar 19, 2010	$602.79	$614.59	$598.30	$603.91	1,513
Mar 22, 2010 – Mar 26, 2010	$610.66	$617.40	$603.92	$609.53	1,355
Mar 29, 2010 – Apr 1, 2010	$606.72	$626.39	$606.72	$626.38	1,092
Apr 5, 2010 – Apr 9, 2010	$634.81	$647.17	$627.51	$634.81	1,206
Apr 12, 2010 – Apr 16, 2010	$646.05	$685.37	$637.06	$662.90	1,942
Apr 19, 2010 – Apr 23, 2010	$662.90	$684.81	$640.42	$651.66	1,490
Apr 26, 2010 – Apr 30, 2010	$651.66	$660.09	$641.55	$648.29	1,104
May 3, 2010 – May 7, 2010	$651.66	$662.34	$646.05	$646.05	1,280
May 10, 2010 – May 14, 2010	$643.24	$660.09	$634.81	$651.66	611
May 17, 2010 – May 21, 2010	$651.67	$671.33	$640.43	$671.33	1,231
May 24, 2010 – May 28, 2010	$661.78	$674.14	$651.66	$674.14	1,223
May 31, 2010 – Jun 4, 2010	$674.13	$702.22	$664.02	$668.52	818
Jun 7, 2010 – Jun 11, 2010	$674.14	$702.22	$674.14	$688.18	974
Jun 14, 2010 – Jun 18, 2010	$696.61	$712.33	$692.11	$693.80	1,759
Jun 21, 2010 – Jun 25, 2010	$702.23	$703.35	$690.99	$703.35	736
Jun 28, 2010 – Jul 2, 2010	$706.71	$707.84	$690.98	$699.98	716
Jul 5, 2010 – Jul 9, 2010	$699.98	$716.27	$699.98	$707.84	870
Jul 12, 2010 – Jul 16, 2010	$708.40	$726.38	$708.40	$716.27	471
Jul 19, 2010 – Jul 23, 2010	$716.26	$716.26	$699.41	$705.03	862
Jul 26, 2010 – Jul 30, 2010	$716.27	$719.64	$707.84	$708.40	489
Aug 2, 2010 – Aug 6, 2010	$710.65	$730.31	$710.65	$730.31	1,238
Aug 9, 2010 – Aug 13, 2010	$730.31	$735.93	$724.70	$727.51	1,084
Aug 16, 2010 – Aug 20, 2010	$733.69	$747.17	$719.64	$730.88	722
Aug 23, 2010 – Aug 27, 2010	$730.31	$744.36	$727.50	$730.31	737
Aug 30, 2010 – Sep 3, 2010	$730.32	$733.13	$708.40	$708.40	1,990
Sep 6, 2010 – Sep 10, 2010	$708.40	$719.08	$708.40	$712.34	849
Sep 13, 2010 – Sep 17, 2010	$708.97	$720.77	$708.97	$716.27	1,345
Sep 20, 2010 – Sep 24, 2010	$713.46	$719.08	$710.65	$710.65	715
Sep 27, 2010 – Oct 1, 2010	$708.97	$729.75	$708.97	$729.75	1,237
Oct 4, 2010 – Oct 8, 2010	$721.89	$735.94	$717.40	$724.70	1,334
Oct 11, 2010 – Oct 15, 2010	$724.69	$729.75	$708.97	$708.97	1,040
Oct 18, 2010 – Oct 22, 2010	$710.65	$711.77	$702.22	$702.22	612
Oct 25, 2010 – Oct 29, 2010	$707.84	$712.33	$690.99	$707.84	1,345
Nov 1, 2010 – Nov 5, 2010	$713.46	$713.46	$699.41	$703.91	1,222
Nov 8, 2010 – Nov 12, 2010	$705.03	$713.46	$702.79	$703.35	935
Nov 15, 2010 – Nov 19, 2010	$707.28	$707.84	$702.22	$702.22	1,136
Nov 22, 2010 – Nov 26, 2010	$707.28	$713.46	$702.23	$705.60	991
Nov 29, 2010 – Dec 3, 2010	$703.91	$712.90	$703.35	$703.35	486
Dec 6, 2010 – Dec 10, 2010	$707.84	$707.84	$696.60	$707.84	1,276
Dec 13, 2010 – Dec 17, 2010	$707.84	$707.85	$699.41	$702.22	1,054
Dec 20, 2010 – Dec 23, 2010	$705.03	$713.46	$699.97	$707.84	825
Dec 27, 2010 – Dec 30, 2010	$713.46	$719.08	$707.84	$719.08	629
Jan 3, 2011 – Jan 7, 2011	$719.08	$724.14	$707.84	$710.65	983
Jan 10, 2011 – Jan 14, 2011	$716.83	$721.89	$711.22	$716.83	911
Jan 17, 2011 – Jan 21, 2011	$713.46	$724.13	$707.84	$724.13	1,727
Jan 24, 2011 – Jan 28, 2011	$721.89	$721.89	$702.23	$710.09	851
Jan 31, 2011 – Feb 4, 2011	$717.95	$721.32	$703.35	$710.65	1,227
Feb 7, 2011 – Feb 11, 2011	$710.65	$723.57	$708.40	$712.90	1,095
Feb 14, 2011 – Feb 18, 2011	$718.52	$724.13	$712.90	$713.46	645
Feb 21, 2011 – Feb 25, 2011	$721.89	$721.89	$710.09	$710.65	916
Feb 28, 2011 – Mar 4, 2011	$710.09	$717.95	$710.09	$715.71	711
Mar 7, 2011 – Mar 11, 2011	$710.66	$741.29	$708.41	$732.64	1,220
Mar 14, 2011 – Mar 18, 2011	$726.87	$738.41	$726.86	$736.68	1,015
Mar 21, 2011 – Mar 25, 2011	$736.68	$736.68	$728.02	$735.52	890
Mar 28, 2011 – Apr 1, 2011	$738.41	$738.41	$726.87	$738.41	1,123
Apr 4, 2011 – Apr 8, 2011	$738.40	$747.06	$730.33	$740.14	1,051
Apr 11, 2011 – Apr 15, 2011	$744.17	$748.79	$736.10	$736.68	819
Apr 18, 2011 – Apr 21, 2011	$744.18	$747.06	$736.10	$741.29	554
Apr 25, 2011 – Apr 29, 2011	$736.10	$747.06	$726.87	$726.87	614
May 2, 2011 – May 6, 2011	$740.71	$746.49	$727.44	$743.60	720
May 9, 2011 – May 13, 2011	$736.10	$747.06	$736.10	$738.41	593
May 16, 2011 – May 20, 2011	$744.18	$748.79	$735.52	$744.18	754
May 23, 2011 – May 27, 2011	$744.18	$749.94	$732.64	$747.06	925
May 30, 2011 – Jun 3, 2011	$743.02	$755.71	$743.02	$752.83	691
Jun 6, 2011 – Jun 10, 2011	$749.94	$755.72	$738.98	$752.83	1,160
Jun 13, 2011 – Jun 17, 2011	$752.83	$761.48	$748.79	$755.71	962
Jun 20, 2011 – Jun 24, 2011	$756.87	$760.91	$752.83	$752.83	1,132
Jun 27, 2011 – Jul 1, 2011	$751.10	$755.14	$732.06	$743.60	1,434
Jul 4, 2011 – Jul 8, 2011	$743.02	$761.48	$743.02	$752.83	830
Jul 11, 2011 – Jul 15, 2011	$753.40	$770.13	$752.82	$763.21	1,502
Jul 18, 2011 – Jul 22, 2011	$762.06	$779.94	$762.06	$779.94	616
Jul 25, 2011 – Jul 29, 2011	$775.33	$793.21	$749.94	$767.25	921
Aug 1, 2011 – Aug 5, 2011	$761.48	$781.67	$757.44	$773.02	950
Aug 8, 2011 – Aug 12, 2011	$773.02	$778.79	$764.36	$778.79	1,811
Aug 15, 2011 – Aug 19, 2011	$767.83	$789.17	$767.25	$787.44	1,027
Aug 22, 2011 – Aug 26, 2011	$779.95	$784.56	$761.48	$761.48	1,429
Aug 29, 2011 – Sep 2, 2011	$764.36	$773.02	$761.48	$764.37	617
Sep 5, 2011 – Sep 9, 2011	$761.48	$769.56	$729.75	$735.52	1,384
Sep 12, 2011 – Sep 16, 2011	$743.60	$749.95	$726.87	$741.29	689
Sep 19, 2011 – Sep 23, 2011	$735.52	$761.48	$735.52	$747.06	686
Sep 26, 2011 – Sep 30, 2011	$744.75	$749.95	$729.18	$738.41	773
Oct 3, 2011 – Oct 7, 2011	$738.41	$758.60	$728.02	$741.29	924
Oct 10, 2011 – Oct 14, 2011	$741.29	$744.18	$732.64	$744.18	573
Oct 17, 2011 – Oct 21, 2011	$738.99	$747.06	$732.64	$733.79	583
Oct 24, 2011 – Oct 28, 2011	$733.79	$738.41	$726.87	$726.87	752
Oct 31, 2011 – Nov 4, 2011	$726.87	$732.64	$720.52	$723.98	959
Nov 7, 2011 – Nov 11, 2011	$723.98	$726.86	$721.10	$723.98	787
Nov 14, 2011 – Nov 18, 2011	$726.86	$729.76	$709.57	$712.45	994
Nov 21, 2011 – Nov 25, 2011	$714.18	$718.22	$634.57	$670.91	2,264
Nov 28, 2011 – Dec 2, 2011	$670.91	$726.86	$660.53	$723.98	3,329
Dec 5, 2011 – Dec 9, 2011	$726.87	$755.71	$721.10	$755.71	1,515
Dec 12, 2011 – Dec 16, 2011	$744.18	$793.21	$744.18	$761.48	3,036
Dec 19, 2011 – Dec 23, 2011	$755.71	$761.49	$738.99	$747.64	1,192
Dec 26, 2011 – Dec 30, 2011	$744.18	$749.95	$738.98	$749.94	226
Jan 2, 2012 – Jan 6, 2012	$752.82	$752.83	$747.05	$747.06	642
Jan 9, 2012 – Jan 13, 2012	$747.06	$747.06	$732.64	$732.64	859
Jan 16, 2012 – Jan 20, 2012	$735.52	$747.06	$732.64	$744.75	1,073
Jan 23, 2012 – Jan 27, 2012	$747.06	$749.95	$738.41	$748.21	1,024
Jan 30, 2012 – Feb 3, 2012	$747.64	$755.14	$747.06	$755.14	853
Feb 6, 2012 – Feb 10, 2012	$755.71	$761.48	$747.06	$749.94	1,121
Feb 13, 2012 – Feb 17, 2012	$758.60	$767.25	$747.06	$752.83	1,223
Feb 20, 2012 – Feb 24, 2012	$752.83	$775.32	$751.65	$774.73	1,335
Feb 27, 2012 – Mar 2, 2012	$778.28	$778.28	$769.40	$775.32	1,648
Mar 5, 2012 – Mar 9, 2012	$775.32	$787.16	$775.32	$781.24	1,027
Mar 12, 2012 – Mar 16, 2012	$775.32	$784.20	$763.49	$763.49	985
Mar 19, 2012 – Mar 23, 2012	$769.40	$784.21	$763.48	$775.92	1,550
Mar 26, 2012 – Mar 30, 2012	$781.24	$796.04	$778.28	$787.16	980
Apr 2, 2012 – Apr 5, 2012	$780.65	$781.24	$769.41	$769.41	910
Apr 9, 2012 – Apr 13, 2012	$777.69	$781.24	$769.41	$781.24	341
Apr 16, 2012 – Apr 20, 2012	$770.00	$786.57	$763.48	$786.57	922
Apr 23, 2012 – Apr 27, 2012	$787.16	$787.16	$773.55	$781.83	815
Apr 30, 2012 – May 4, 2012	$776.51	$785.98	$776.51	$784.20	921
May 7, 2012 – May 11, 2012	$780.06	$784.80	$776.51	$778.28	646
May 14, 2012 – May 18, 2012	$781.24	$781.24	$766.45	$766.45	641
May 21, 2012 – May 25, 2012	$766.45	$774.14	$762.30	$768.22	721
May 28, 2012 – Jun 1, 2012	$768.22	$768.22	$739.81	$742.77	1,164
Jun 4, 2012 – Jun 8, 2012	$743.36	$754.61	$738.04	$740.40	1,118
Jun 11, 2012 – Jun 15, 2012	$745.14	$749.28	$736.85	$743.36	931
Jun 18, 2012 – Jun 22, 2012	$743.37	$762.89	$741.59	$762.89	873
Jun 25, 2012 – Jun 29, 2012	$754.61	$768.81	$741.00	$768.81	1,005
Jul 2, 2012 – Jul 6, 2012	$763.49	$768.22	$750.47	$767.63	763
Jul 9, 2012 – Jul 13, 2012	$764.08	$765.86	$751.65	$754.61	957
Jul 16, 2012 – Jul 20, 2012	$758.75	$758.75	$740.41	$751.65	1,211
Jul 23, 2012 – Jul 27, 2012	$745.73	$749.87	$739.81	$748.69	500
Jul 30, 2012 – Aug 3, 2012	$740.40	$754.61	$738.03	$754.61	458
Aug 6, 2012 – Aug 10, 2012	$739.81	$763.49	$739.22	$763.49	846
Aug 13, 2012 – Aug 17, 2012	$763.49	$763.49	$739.82	$757.57	622
Aug 20, 2012 – Aug 24, 2012	$756.38	$756.38	$738.63	$739.81	554
Aug 27, 2012 – Aug 31, 2012	$748.10	$748.10	$727.97	$739.22	595
Sep 3, 2012 – Sep 7, 2012	$739.23	$745.74	$727.97	$730.93	1,321
Sep 10, 2012 – Sep 14, 2012	$736.85	$739.81	$730.93	$736.85	478
Sep 17, 2012 – Sep 21, 2012	$730.93	$739.81	$727.97	$730.93	741
Sep 24, 2012 – Sep 28, 2012	$727.98	$739.23	$704.30	$719.10	2,690
Oct 1, 2012 – Oct 5, 2012	$719.10	$722.06	$704.30	$719.69	1,461
Oct 8, 2012 – Oct 12, 2012	$719.09	$725.02	$710.81	$722.06	1,032
Oct 15, 2012 – Oct 19, 2012	$719.09	$725.02	$710.22	$725.02	596
Oct 22, 2012 – Oct 26, 2012	$725.02	$725.02	$704.89	$713.18	736
Oct 29, 2012 – Nov 2, 2012	$712.59	$714.36	$686.54	$692.46	1,928
Nov 5, 2012 – Nov 9, 2012	$692.47	$692.47	$648.08	$656.95	3,870
Nov 12, 2012 – Nov 16, 2012	$656.95	$673.52	$653.99	$668.79	1,127
Nov 19, 2012 – Nov 23, 2012	$674.12	$677.67	$663.46	$667.61	915
Nov 26, 2012 – Nov 30, 2012	$668.80	$668.80	$657.54	$662.87	792
Dec 3, 2012 – Dec 7, 2012	$658.14	$661.69	$627.36	$633.87	3,113
Dec 10, 2012 – Dec 14, 2012	$636.24	$636.24	$604.28	$614.34	4,407
Dec 17, 2012 – Dec 21, 2012	$621.44	$651.04	$621.44	$648.08	1,581
Dec 24, 2012 – Dec 28, 2012	$656.95	$668.79	$651.62	$656.95	580
Dec 31, 2012 – Jan 4, 2013	$665.83	$671.75	$659.91	$669.38	539
Jan 7, 2013 – Jan 11, 2013	$669.39	$677.67	$665.84	$674.71	1,357
Jan 14, 2013 – Jan 18, 2013	$668.79	$677.67	$668.79	$677.67	1,431
Jan 21, 2013 – Jan 25, 2013	$671.75	$677.67	$651.04	$655.77	1,748
Jan 28, 2013 – Feb 1, 2013	$656.95	$674.71	$652.22	$653.99	1,413
Feb 4, 2013 – Feb 8, 2013	$661.09	$668.79	$651.62	$665.24	1,160
Feb 11, 2013 – Feb 15, 2013	$660.50	$671.75	$656.95	$668.20	592
Feb 18, 2013 – Feb 22, 2013	$668.20	$671.75	$662.87	$666.42	640
Feb 25, 2013 – Mar 1, 2013	$662.87	$671.75	$651.03	$659.91	1,063
Mar 4, 2013 – Mar 8, 2013	$656.96	$669.24	$654.59	$669.24	1,174
Mar 11, 2013 – Mar 15, 2013	$669.24	$670.46	$652.76	$655.81	2,034
Mar 18, 2013 – Mar 22, 2013	$649.71	$671.07	$649.71	$655.81	1,964
Mar 25, 2013 – Mar 28, 2013	$659.48	$661.92	$646.66	$652.76	1,517
Apr 1, 2013 – Apr 5, 2013	$652.76	$655.81	$643.61	$649.71	1,382
Apr 8, 2013 – Apr 12, 2013	$647.27	$669.85	$643.61	$664.97	1,119
Apr 15, 2013 – Apr 19, 2013	$664.97	$666.19	$649.71	$659.47	1,422
Apr 22, 2013 – Apr 26, 2013	$652.76	$657.64	$646.66	$646.66	819
Apr 29, 2013 – May 3, 2013	$646.66	$655.81	$643.61	$655.20	785
May 6, 2013 – May 10, 2013	$643.61	$652.76	$637.51	$643.00	1,625
May 13, 2013 – May 17, 2013	$643.00	$646.66	$634.46	$646.05	1,009
May 20, 2013 – May 24, 2013	$646.66	$646.66	$634.46	$637.51	537
May 27, 2013 – May 31, 2013	$639.95	$643.61	$631.41	$631.41	859
Jun 3, 2013 – Jun 7, 2013	$636.90	$640.56	$603.35	$613.11	2,947
Jun 10, 2013 – Jun 14, 2013	$616.16	$616.16	$597.86	$605.79	2,419
Jun 17, 2013 – Jun 21, 2013	$603.95	$610.06	$573.46	$597.86	2,177
Jun 24, 2013 – Jun 28, 2013	$594.81	$600.61	$588.71	$591.76	810
Jul 1, 2013 – Jul 5, 2013	$594.81	$606.70	$591.14	$600.60	831
Jul 8, 2013 – Jul 12, 2013	$602.74	$608.84	$595.11	$595.11	517
Jul 15, 2013 – Jul 19, 2013	$598.46	$609.45	$595.41	$608.23	475
Jul 22, 2013 – Jul 26, 2013	$607.01	$608.23	$597.86	$597.86	1,004
Jul 29, 2013 – Aug 2, 2013	$603.96	$603.96	$594.81	$597.86	373
Aug 5, 2013 – Aug 9, 2013	$594.80	$603.96	$594.80	$603.96	593
Aug 12, 2013 – Aug 16, 2013	$598.17	$603.96	$596.33	$602.74	677
Aug 19, 2013 – Aug 23, 2013	$600.90	$610.06	$596.64	$600.91	962
Aug 26, 2013 – Aug 30, 2013	$606.71	$613.11	$594.81	$603.96	1,046
Sep 2, 2013 – Sep 6, 2013	$604.88	$610.06	$599.69	$603.96	1,664
Sep 9, 2013 – Sep 13, 2013	$601.52	$610.06	$601.21	$604.57	700
Sep 16, 2013 – Sep 20, 2013	$604.27	$607.01	$591.76	$603.04	1,430
Sep 23, 2013 – Sep 27, 2013	$605.18	$608.84	$597.86	$599.69	580
Sep 30, 2013 – Oct 4, 2013	$598.47	$603.96	$595.41	$597.55	707
Oct 7, 2013 – Oct 11, 2013	$603.35	$603.96	$588.71	$600.91	1,280
Oct 14, 2013 – Oct 18, 2013	$595.42	$600.61	$591.76	$597.86	850
Oct 21, 2013 – Oct 25, 2013	$598.16	$607.92	$594.81	$601.21	971
Oct 28, 2013 – Nov 1, 2013	$597.86	$610.06	$597.86	$605.18	727
Nov 4, 2013 – Nov 8, 2013	$608.54	$608.84	$594.20	$597.86	1,074
Nov 11, 2013 – Nov 15, 2013	$596.94	$603.96	$592.37	$597.86	749
Nov 18, 2013 – Nov 22, 2013	$597.86	$597.86	$585.66	$588.10	930
Nov 25, 2013 – Nov 29, 2013	$588.40	$590.23	$552.71	$578.03	2,391
Dec 2, 2013 – Dec 6, 2013	$578.95	$578.95	$555.15	$555.46	3,738
Dec 9, 2013 – Dec 13, 2013	$561.26	$564.00	$555.46	$555.76	1,014
Dec 16, 2013 – Dec 20, 2013	$556.38	$573.46	$555.16	$567.36	1,949
Dec 23, 2013 – Dec 27, 2013	$570.41	$574.07	$567.36	$567.97	642
Dec 30, 2013 – Jan 3, 2014	$573.46	$574.98	$567.05	$573.46	437
Jan 6, 2014 – Jan 10, 2014	$568.58	$578.04	$567.36	$570.41	1,815
Jan 13, 2014 – Jan 17, 2014	$573.15	$578.95	$568.58	$577.73	1,761
Jan 20, 2014 – Jan 24, 2014	$575.90	$594.81	$574.37	$589.62	1,188
Jan 27, 2014 – Jan 31, 2014	$592.98	$601.22	$584.43	$584.74	1,844
Feb 3, 2014 – Feb 7, 2014	$583.83	$594.50	$578.64	$594.50	1,145
Feb 10, 2014 – Feb 14, 2014	$588.71	$593.28	$580.47	$591.45	837
Feb 17, 2014 – Feb 21, 2014	$592.67	$600.61	$579.56	$579.56	1,047
Feb 24, 2014 – Feb 28, 2014	$579.56	$597.86	$573.45	$597.86	1,165
Mar 3, 2014 – Mar 7, 2014	$597.86	$599.66	$584.18	$584.18	1,829
Mar 10, 2014 – Mar 14, 2014	$584.18	$593.35	$577.86	$586.39	1,035
Mar 17, 2014 – Mar 21, 2014	$586.39	$593.66	$577.87	$593.66	920
Mar 24, 2014 – Mar 28, 2014	$587.34	$593.34	$568.40	$587.34	2,913
Mar 31, 2014 – Apr 4, 2014	$593.35	$593.35	$581.66	$589.24	1,030
Apr 7, 2014 – Apr 11, 2014	$589.24	$600.29	$585.44	$596.81	2,235
Apr 14, 2014 – Apr 17, 2014	$599.02	$606.92	$593.02	$596.81	641
Apr 21, 2014 – Apr 25, 2014	$593.66	$600.60	$587.34	$595.55	656
Apr 28, 2014 – May 2, 2014	$590.50	$594.92	$584.18	$591.45	825
May 5, 2014 – May 9, 2014	$591.13	$593.66	$585.45	$593.66	551
May 12, 2014 – May 16, 2014	$588.29	$596.19	$584.18	$584.18	588
May 19, 2014 – May 23, 2014	$584.50	$586.40	$581.03	$581.03	838
May 26, 2014 – May 30, 2014	$581.02	$584.50	$574.71	$574.71	744
Jun 2, 2014 – Jun 6, 2014	$581.03	$581.03	$569.66	$574.71	1,270
Jun 9, 2014 – Jun 13, 2014	$577.87	$579.76	$571.55	$571.87	584
Jun 16, 2014 – Jun 20, 2014	$571.55	$574.39	$567.76	$571.55	1,311
Jun 23, 2014 – Jun 27, 2014	$571.55	$574.71	$565.24	$571.55	1,927
Jun 30, 2014 – Jul 4, 2014	$572.82	$577.55	$568.40	$569.03	1,418
Jul 7, 2014 – Jul 11, 2014	$570.92	$575.97	$569.03	$570.29	826
Jul 14, 2014 – Jul 18, 2014	$569.97	$578.82	$569.97	$578.50	1,117
Jul 21, 2014 – Jul 25, 2014	$574.71	$579.76	$571.56	$577.87	1,204
Jul 28, 2014 – Jul 31, 2014	$577.87	$584.19	$577.87	$581.03	1,082
Aug 4, 2014 – Aug 8, 2014	$577.87	$584.19	$577.87	$583.87	336
Aug 11, 2014 – Aug 15, 2014	$583.55	$587.35	$581.02	$585.13	504
Aug 18, 2014 – Aug 22, 2014	$583.87	$590.18	$581.03	$586.08	870
Aug 25, 2014 – Aug 29, 2014	$584.19	$586.08	$572.19	$577.24	1,378
Sep 1, 2014 – Sep 5, 2014	$574.71	$581.03	$572.50	$578.50	1,294
Sep 8, 2014 – Sep 12, 2014	$581.03	$587.34	$574.71	$587.34	1,990
Sep 15, 2014 – Sep 19, 2014	$581.66	$587.98	$577.87	$577.87	1,342
Sep 22, 2014 – Sep 26, 2014	$575.03	$584.19	$574.71	$581.03	494
Sep 29, 2014 – Oct 3, 2014	$577.87	$584.19	$574.71	$575.97	1,066
Oct 6, 2014 – Oct 10, 2014	$577.87	$580.71	$575.03	$578.82	571
Oct 13, 2014 – Oct 17, 2014	$577.87	$581.03	$574.71	$574.71	868
Oct 20, 2014 – Oct 24, 2014	$581.02	$581.02	$571.55	$574.08	885
Oct 27, 2014 – Oct 31, 2014	$574.08	$577.87	$571.55	$577.87	3,141
Nov 3, 2014 – Nov 7, 2014	$577.87	$577.87	$568.40	$568.40	1,952
Nov 10, 2014 – Nov 14, 2014	$571.55	$575.97	$568.39	$571.55	1,750
Nov 17, 2014 – Nov 21, 2014	$571.55	$576.92	$558.92	$571.24	8,010
Nov 24, 2014 – Nov 28, 2014	$571.56	$574.71	$567.13	$574.71	1,528
Dec 1, 2014 – Dec 5, 2014	$574.71	$577.87	$568.39	$573.13	965
Dec 8, 2014 – Dec 12, 2014	$573.45	$573.76	$565.24	$568.08	902
Dec 15, 2014 – Dec 19, 2014	$567.13	$568.40	$562.08	$567.76	1,374
Dec 22, 2014 – Dec 23, 2014	$563.97	$574.71	$562.39	$574.71	342
Dec 29, 2014 – Dec 30, 2014	$575.98	$577.87	$565.55	$565.55	608
Jan 5, 2015 – Jan 9, 2015	$569.66	$574.71	$568.40	$572.50	416
Jan 12, 2015 – Jan 16, 2015	$574.08	$577.87	$567.77	$568.40	1,926
Jan 19, 2015 – Jan 23, 2015	$574.08	$577.87	$562.71	$577.87	1,144
Jan 26, 2015 – Jan 30, 2015	$572.81	$577.87	$565.24	$567.13	1,160
Feb 2, 2015 – Feb 6, 2015	$567.13	$571.55	$559.24	$559.24	1,516
Feb 9, 2015 – Feb 13, 2015	$562.72	$574.71	$558.93	$574.71	1,717
Feb 16, 2015 – Feb 20, 2015	$568.39	$577.87	$565.24	$577.24	1,376
Feb 23, 2015 – Feb 27, 2015	$577.24	$581.03	$575.98	$580.71	1,246
Mar 2, 2015 – Mar 6, 2015	$580.39	$596.63	$578.81	$594.01	1,157
Mar 9, 2015 – Mar 13, 2015	$590.41	$593.36	$580.24	$591.39	1,164
Mar 16, 2015 – Mar 20, 2015	$593.02	$595.32	$583.52	$588.44	1,836
Mar 23, 2015 – Mar 27, 2015	$592.37	$595.32	$583.52	$589.75	1,525
Mar 30, 2015 – Apr 2, 2015	$592.05	$594.99	$586.79	$593.35	1,382
Apr 6, 2015 – Apr 10, 2015	$593.03	$593.36	$588.77	$592.37	422
Apr 13, 2015 – Apr 17, 2015	$591.71	$599.91	$591.71	$595.65	2,043
Apr 20, 2015 – Apr 24, 2015	$594.34	$597.62	$593.35	$597.62	996
Apr 27, 2015 – Apr 30, 2015	$596.63	$603.19	$595.65	$596.63	1,638
May 4, 2015 – May 8, 2015	$597.94	$602.86	$594.67	$595.65	989
May 11, 2015 – May 15, 2015	$600.23	$600.24	$593.35	$598.60	824
May 18, 2015 – May 22, 2015	$595.98	$598.27	$590.07	$590.73	661
May 25, 2015 – May 29, 2015	$592.37	$597.29	$590.08	$594.01	1,039
Jun 1, 2015 – Jun 5, 2015	$597.28	$597.28	$586.79	$593.35	960
Jun 8, 2015 – Jun 12, 2015	$593.02	$595.98	$586.80	$589.75	865
Jun 15, 2015 – Jun 19, 2015	$587.46	$590.08	$582.21	$586.80	1,240
Jun 22, 2015 – Jun 26, 2015	$585.49	$585.49	$576.96	$583.19	1,435
Jun 29, 2015 – Jul 3, 2015	$578.28	$589.09	$576.96	$578.93	987
Jul 6, 2015 – Jul 10, 2015	$586.80	$586.80	$576.97	$584.83	1,255
Jul 13, 2015 – Jul 17, 2015	$582.53	$589.75	$576.96	$589.75	1,215
Jul 20, 2015 – Jul 24, 2015	$584.83	$590.08	$576.96	$583.52	1,128
Jul 27, 2015 – Jul 31, 2015	$578.27	$590.08	$577.95	$590.08	909
Aug 3, 2015 – Aug 7, 2015	$585.49	$593.36	$583.52	$586.80	705
Aug 10, 2015 – Aug 14, 2015	$590.08	$593.03	$582.21	$589.09	760
Aug 17, 2015 – Aug 21, 2015	$589.42	$590.08	$580.25	$590.08	789
Aug 24, 2015 – Aug 28, 2015	$580.90	$589.75	$579.59	$579.59	733
Aug 31, 2015 – Sep 4, 2015	$578.27	$581.55	$576.96	$577.29	601
Sep 7, 2015 – Sep 11, 2015	$579.92	$585.16	$578.28	$580.24	424
Sep 14, 2015 – Sep 18, 2015	$580.24	$583.52	$579.59	$579.59	574
Sep 21, 2015 – Sep 25, 2015	$579.91	$581.88	$573.69	$579.59	996
Sep 28, 2015 – Oct 2, 2015	$579.58	$586.47	$575.00	$575.00	446
Oct 5, 2015 – Oct 9, 2015	$579.91	$581.22	$563.85	$568.44	1,139
Oct 12, 2015 – Oct 16, 2015	$570.41	$572.37	$563.85	$570.08	459
Oct 19, 2015 – Oct 23, 2015	$570.41	$582.20	$564.18	$578.27	1,157
Oct 26, 2015 – Oct 30, 2015	$583.52	$583.52	$573.69	$583.52	1,340
Nov 2, 2015 – Nov 6, 2015	$583.52	$591.72	$578.61	$591.72	1,134
Nov 9, 2015 – Nov 13, 2015	$588.77	$590.08	$580.24	$585.49	485
Nov 16, 2015 – Nov 20, 2015	$586.47	$590.08	$582.87	$589.42	1,119
Nov 23, 2015 – Nov 27, 2015	$590.07	$590.08	$576.97	$582.54	1,089
Nov 30, 2015 – Dec 4, 2015	$589.42	$589.42	$576.96	$583.85	863
Dec 7, 2015 – Dec 11, 2015	$583.85	$586.80	$575.66	$577.95	918
Dec 14, 2015 – Dec 18, 2015	$582.86	$583.52	$573.68	$580.24	1,026
Dec 21, 2015 – Dec 23, 2015	$580.24	$583.52	$573.68	$583.52	608
Dec 28, 2015 – Dec 30, 2015	$582.53	$583.52	$577.62	$582.86	299
Jan 4, 2016 – Jan 8, 2016	$582.86	$590.08	$576.30	$586.80	1,084
Jan 11, 2016 – Jan 15, 2016	$588.77	$593.36	$588.11	$593.35	1,052
Jan 18, 2016 – Jan 22, 2016	$593.35	$595.32	$583.52	$586.14	946
Jan 25, 2016 – Jan 29, 2016	$584.83	$595.98	$584.17	$595.32	1,075
Feb 1, 2016 – Feb 5, 2016	$594.34	$598.60	$586.80	$598.60	1,308
Feb 8, 2016 – Feb 12, 2016	$596.96	$603.18	$590.08	$602.86	1,591
Feb 15, 2016 – Feb 19, 2016	$597.94	$606.47	$593.36	$601.55	820
Feb 22, 2016 – Feb 26, 2016	$596.63	$603.51	$593.35	$603.19	970
Feb 29, 2016 – Mar 4, 2016	$601.55	$620.37	$597.62	$619.68	1,176
Mar 7, 2016 – Mar 11, 2016	$620.36	$627.18	$614.23	$626.16	1,722
Mar 14, 2016 – Mar 18, 2016	$625.82	$627.18	$617.64	$627.18	1,090
Mar 21, 2016 – Mar 24, 2016	$626.50	$627.18	$613.55	$613.55	902
Mar 28, 2016 – Apr 1, 2016	$613.89	$623.77	$613.54	$617.98	845
Apr 4, 2016 – Apr 8, 2016	$614.58	$627.18	$613.55	$627.18	1,495
Apr 11, 2016 – Apr 15, 2016	$622.41	$627.18	$616.95	$616.96	1,167
Apr 18, 2016 – Apr 22, 2016	$616.96	$627.19	$613.55	$626.84	1,517
Apr 25, 2016 – Apr 29, 2016	$620.37	$630.59	$616.96	$625.82	1,714
May 2, 2016 – May 6, 2016	$630.25	$630.59	$620.02	$630.59	987
May 9, 2016 – May 13, 2016	$620.37	$632.64	$620.36	$632.64	962
May 16, 2016 – May 20, 2016	$632.64	$635.02	$627.18	$634.00	999
May 23, 2016 – May 27, 2016	$630.93	$637.07	$627.18	$627.18	1,023
May 30, 2016 – Jun 3, 2016	$624.46	$629.91	$620.37	$622.75	1,045
Jun 6, 2016 – Jun 10, 2016	$621.73	$630.59	$620.37	$630.59	1,350
Jun 13, 2016 – Jun 17, 2016	$621.73	$630.59	$620.36	$622.07	1,681
Jun 20, 2016 – Jun 24, 2016	$630.25	$637.41	$614.23	$632.98	961
Jun 27, 2016 – Jul 1, 2016	$627.53	$628.21	$616.96	$627.18	1,357
Jul 4, 2016 – Jul 8, 2016	$617.64	$629.57	$616.95	$621.39	1,026
Jul 11, 2016 – Jul 15, 2016	$622.75	$627.18	$616.95	$621.39	848
Jul 18, 2016 – Jul 22, 2016	$617.30	$625.82	$616.96	$623.09	246
Jul 25, 2016 – Jul 29, 2016	$620.02	$625.48	$617.30	$624.80	235
Aug 1, 2016 – Aug 5, 2016	$623.09	$624.12	$616.95	$618.66	368
Aug 8, 2016 – Aug 12, 2016	$617.30	$621.73	$613.54	$616.96	428
Aug 15, 2016 – Aug 19, 2016	$616.96	$620.37	$614.58	$620.37	386
Aug 22, 2016 – Aug 26, 2016	$620.37	$634.00	$613.54	$631.95	1,014
Aug 29, 2016 – Sep 2, 2016	$630.59	$630.59	$620.37	$620.37	297
Sep 5, 2016 – Sep 9, 2016	$620.71	$630.59	$616.96	$623.77	793
Sep 12, 2016 – Sep 16, 2016	$621.05	$623.44	$612.87	$613.55	1,265
Sep 19, 2016 – Sep 23, 2016	$613.89	$616.62	$610.14	$610.14	1,068
Sep 26, 2016 – Sep 30, 2016	$620.36	$620.37	$610.14	$620.37	498
Oct 3, 2016 – Oct 7, 2016	$610.14	$620.37	$610.14	$613.55	805
Oct 10, 2016 – Oct 14, 2016	$610.48	$620.37	$610.14	$620.37	904
Oct 17, 2016 – Oct 21, 2016	$620.36	$623.77	$610.82	$616.27	501
Oct 24, 2016 – Oct 28, 2016	$616.61	$620.37	$613.54	$620.02	450
Oct 31, 2016 – Nov 4, 2016	$620.36	$620.37	$610.14	$620.37	816
Nov 7, 2016 – Nov 11, 2016	$614.58	$620.37	$612.53	$619.68	362
Nov 14, 2016 – Nov 18, 2016	$619.68	$619.68	$612.18	$617.64	538
Nov 21, 2016 – Nov 25, 2016	$618.32	$619.35	$610.13	$612.18	644
Nov 28, 2016 – Dec 2, 2016	$616.96	$622.41	$613.55	$614.57	586
Dec 5, 2016 – Dec 9, 2016	$613.55	$631.96	$610.14	$620.71	1,053
Dec 12, 2016 – Dec 16, 2016	$613.55	$620.37	$610.14	$620.37	1,423
Dec 19, 2016 – Dec 23, 2016	$611.85	$616.96	$609.46	$614.57	1,383
Dec 26, 2016 – Dec 30, 2016	$614.57	$616.96	$611.84	$613.55	234
Jan 2, 2017 – Jan 6, 2017	$615.94	$623.77	$613.89	$623.77	807
Jan 9, 2017 – Jan 13, 2017	$620.70	$627.19	$612.86	$625.14	1,216
Jan 16, 2017 – Jan 20, 2017	$627.19	$627.19	$616.28	$617.64	773
Jan 23, 2017 – Jan 27, 2017	$617.98	$627.19	$616.96	$620.02	1,209
Jan 30, 2017 – Feb 3, 2017	$619.35	$634.00	$619.01	$628.20	1,455
Feb 6, 2017 – Feb 10, 2017	$630.59	$634.00	$623.78	$628.55	1,233
Feb 13, 2017 – Feb 17, 2017	$626.50	$634.00	$624.12	$626.84	845
Feb 20, 2017 – Feb 24, 2017	$626.16	$634.00	$623.77	$626.16	977
Feb 27, 2017 – Mar 3, 2017	$627.52	$657.63	$627.52	$643.81	1,276
Mar 6, 2017 – Mar 10, 2017	$641.33	$648.41	$634.60	$642.04	1,346
Mar 13, 2017 – Mar 17, 2017	$643.45	$648.06	$637.79	$637.79	1,132
Mar 20, 2017 – Mar 24, 2017	$641.33	$644.51	$637.79	$641.68	823
Mar 27, 2017 – Mar 31, 2017	$641.33	$644.87	$637.79	$641.68	1,282
Apr 3, 2017 – Apr 7, 2017	$642.03	$644.16	$635.31	$638.14	1,579
Apr 10, 2017 – Apr 13, 2017	$638.50	$644.16	$637.79	$638.14	1,108
Apr 17, 2017 – Apr 21, 2017	$638.50	$643.10	$637.78	$640.97	1,075
Apr 24, 2017 – Apr 28, 2017	$638.14	$647.00	$637.79	$639.56	1,233
May 1, 2017 – May 5, 2017	$642.75	$644.87	$638.14	$643.10	824
May 8, 2017 – May 12, 2017	$643.80	$648.41	$637.78	$648.41	1,794
May 15, 2017 – May 19, 2017	$648.06	$649.12	$638.49	$645.58	924
May 22, 2017 – May 26, 2017	$642.04	$648.06	$641.32	$642.04	909
May 29, 2017 – Jun 2, 2017	$642.04	$646.29	$641.33	$643.45	1,028
Jun 5, 2017 – Jun 9, 2017	$643.10	$648.41	$642.04	$643.10	708
Jun 12, 2017 – Jun 16, 2017	$643.10	$648.06	$641.33	$642.04	1,453
Jun 19, 2017 – Jun 23, 2017	$644.87	$648.42	$638.14	$640.97	1,303
Jun 26, 2017 – Jun 30, 2017	$644.52	$648.06	$638.14	$639.91	1,055
Jul 3, 2017 – Jul 7, 2017	$641.33	$647.36	$637.78	$642.04	1,082
Jul 10, 2017 – Jul 14, 2017	$644.52	$646.29	$639.56	$644.52	1,193
Jul 17, 2017 – Jul 21, 2017	$644.88	$646.29	$637.79	$641.68	1,557
Jul 24, 2017 – Jul 28, 2017	$639.56	$641.33	$637.78	$638.14	1,647
Jul 31, 2017 – Aug 4, 2017	$638.84	$648.41	$637.78	$644.52	1,010
Aug 7, 2017 – Aug 11, 2017	$639.56	$643.10	$637.78	$639.91	763
Aug 14, 2017 – Aug 18, 2017	$639.21	$641.33	$637.78	$639.20	1,030
Aug 21, 2017 – Aug 25, 2017	$639.20	$645.58	$634.24	$636.01	1,181
Aug 28, 2017 – Sep 1, 2017	$637.78	$644.51	$634.59	$639.20	1,043
Sep 4, 2017 – Sep 8, 2017	$638.50	$640.62	$636.37	$637.79	678
Sep 11, 2017 – Sep 15, 2017	$642.74	$646.64	$636.37	$646.64	1,515
Sep 18, 2017 – Sep 22, 2017	$641.68	$644.52	$639.56	$642.75	741
Sep 25, 2017 – Sep 29, 2017	$642.75	$643.45	$637.79	$638.85	1,179
Oct 2, 2017 – Oct 6, 2017	$638.85	$644.88	$637.79	$640.27	983
Oct 9, 2017 – Oct 13, 2017	$638.50	$644.87	$637.78	$640.97	722
Oct 16, 2017 – Oct 20, 2017	$642.39	$643.45	$637.79	$643.45	752
Oct 23, 2017 – Oct 27, 2017	$644.17	$644.17	$637.78	$643.10	1,172
Oct 30, 2017 – Nov 3, 2017	$642.75	$643.81	$634.25	$643.45	1,504
Nov 6, 2017 – Nov 10, 2017	$643.46	$644.16	$636.37	$638.49	1,093
Nov 13, 2017 – Nov 17, 2017	$638.50	$642.39	$636.72	$640.62	767
Nov 20, 2017 – Nov 24, 2017	$638.85	$641.68	$634.95	$638.85	955
Nov 27, 2017 – Dec 1, 2017	$634.59	$642.39	$634.24	$636.72	881
Dec 4, 2017 – Dec 8, 2017	$642.04	$643.10	$634.24	$636.72	797
Dec 11, 2017 – Dec 15, 2017	$640.62	$643.45	$633.53	$640.62	1,488
Dec 18, 2017 – Dec 22, 2017	$635.31	$648.06	$635.31	$643.45	763
Dec 25, 2017 – Dec 29, 2017	$643.46	$644.52	$639.92	$640.97	248
Jan 1, 2018 – Jan 5, 2018	$637.79	$646.29	$630.70	$642.04	804
Jan 8, 2018 – Jan 12, 2018	$646.28	$647.71	$640.62	$647.71	1,035
Jan 15, 2018 – Jan 19, 2018	$643.45	$651.96	$642.04	$650.54	1,478
Jan 22, 2018 – Jan 26, 2018	$650.54	$661.88	$646.29	$661.88	2,242
Jan 29, 2018 – Feb 2, 2018	$660.46	$661.88	$650.54	$654.79	1,723
Feb 5, 2018 – Feb 9, 2018	$657.62	$660.46	$651.95	$653.38	992
Feb 12, 2018 – Feb 16, 2018	$653.37	$659.04	$649.12	$659.04	1,089
Feb 19, 2018 – Feb 23, 2018	$654.80	$661.87	$653.37	$659.04	1,667
Feb 26, 2018 – Mar 2, 2018	$664.19	$671.56	$661.25	$667.14	2,581
Mar 5, 2018 – Mar 9, 2018	$667.14	$668.62	$662.72	$668.61	1,371
Mar 12, 2018 – Mar 16, 2018	$667.14	$671.56	$664.19	$670.09	893
Mar 19, 2018 – Mar 23, 2018	$670.08	$670.09	$662.72	$667.14	3,979
Mar 26, 2018 – Mar 29, 2018	$664.19	$670.09	$664.19	$670.09	1,046
Apr 2, 2018 – Apr 6, 2018	$667.15	$674.51	$664.19	$674.51	1,601
Apr 9, 2018 – Apr 13, 2018	$674.51	$674.51	$664.20	$665.67	1,379
Apr 16, 2018 – Apr 20, 2018	$668.61	$677.45	$667.14	$675.98	889
Apr 23, 2018 – Apr 27, 2018	$670.08	$681.87	$667.14	$678.92	1,443
Apr 30, 2018 – May 4, 2018	$674.50	$686.29	$674.50	$684.81	1,310
May 7, 2018 – May 11, 2018	$684.81	$686.29	$677.45	$681.87	992
May 14, 2018 – May 18, 2018	$680.40	$683.35	$673.03	$677.45	1,052
May 21, 2018 – May 25, 2018	$677.45	$677.45	$673.03	$677.45	1,079
May 28, 2018 – Jun 1, 2018	$675.98	$677.45	$668.62	$670.09	1,199
Jun 4, 2018 – Jun 8, 2018	$671.56	$681.87	$668.62	$681.87	1,003
Jun 11, 2018 – Jun 15, 2018	$681.87	$681.87	$675.97	$677.45	747
Jun 18, 2018 – Jun 22, 2018	$677.45	$681.87	$674.50	$681.87	681
Jun 25, 2018 – Jun 29, 2018	$677.45	$681.87	$673.03	$680.40	799
Jul 2, 2018 – Jul 6, 2018	$680.39	$683.34	$677.45	$681.87	897
Jul 9, 2018 – Jul 13, 2018	$681.87	$681.87	$673.03	$673.03	796
Jul 16, 2018 – Jul 20, 2018	$675.98	$677.46	$671.56	$674.51	764
Jul 23, 2018 – Jul 27, 2018	$671.56	$680.40	$670.09	$677.45	936
Jul 30, 2018 – Aug 3, 2018	$675.98	$680.39	$671.56	$673.03	189
Aug 6, 2018 – Aug 10, 2018	$674.51	$675.98	$667.14	$668.61	1,108
Aug 13, 2018 – Aug 17, 2018	$668.61	$671.56	$667.14	$667.14	975
Aug 20, 2018 – Aug 24, 2018	$667.14	$671.56	$665.66	$667.14	1,252
Aug 27, 2018 – Aug 31, 2018	$668.61	$674.51	$667.14	$673.03	1,136
Sep 3, 2018 – Sep 7, 2018	$674.51	$675.98	$668.61	$668.61	1,275
Sep 10, 2018 – Sep 14, 2018	$668.61	$673.04	$667.14	$671.56	731
Sep 17, 2018 – Sep 21, 2018	$671.56	$680.39	$670.09	$671.56	1,253
Sep 24, 2018 – Sep 28, 2018	$671.56	$673.03	$668.61	$668.61	465
Oct 1, 2018 – Oct 5, 2018	$671.56	$677.46	$667.14	$677.45	1,105
Oct 8, 2018 – Oct 12, 2018	$677.45	$677.45	$668.61	$673.03	1,009
Oct 15, 2018 – Oct 19, 2018	$671.56	$673.03	$667.14	$671.56	616
Oct 22, 2018 – Oct 26, 2018	$668.61	$673.03	$665.67	$671.56	858
Oct 29, 2018 – Nov 2, 2018	$671.56	$673.04	$662.72	$670.09	1,600
Nov 5, 2018 – Nov 9, 2018	$670.08	$675.98	$668.61	$675.98	744
Nov 12, 2018 – Nov 16, 2018	$677.45	$677.45	$671.56	$674.51	486
Nov 19, 2018 – Nov 23, 2018	$671.56	$677.45	$668.62	$677.45	1,165
Nov 26, 2018 – Nov 30, 2018	$677.45	$678.93	$674.50	$674.51	929
Dec 3, 2018 – Dec 7, 2018	$674.51	$680.40	$673.03	$673.03	752
Dec 10, 2018 – Dec 14, 2018	$675.98	$678.93	$670.09	$670.09	1,413
Dec 17, 2018 – Dec 21, 2018	$673.04	$674.51	$668.61	$670.09	993
Dec 24, 2018 – Dec 28, 2018	$670.09	$674.50	$667.14	$668.61	282
Dec 31, 2018 – Jan 4, 2019	$671.56	$675.98	$670.09	$675.98	363
Jan 7, 2019 – Jan 11, 2019	$674.51	$678.93	$670.09	$670.09	1,757
Jan 14, 2019 – Jan 18, 2019	$671.56	$683.34	$671.56	$681.87	1,383
Jan 21, 2019 – Jan 25, 2019	$678.92	$686.29	$677.45	$686.29	1,363
Jan 28, 2019 – Feb 1, 2019	$681.87	$687.76	$681.86	$684.81	1,309
Feb 4, 2019 – Feb 8, 2019	$687.76	$689.23	$680.39	$684.81	1,303
Feb 11, 2019 – Feb 15, 2019	$686.28	$689.23	$680.40	$687.76	1,159
Feb 18, 2019 – Feb 22, 2019	$687.76	$687.76	$683.34	$687.76	719
Feb 25, 2019 – Mar 1, 2019	$687.76	$687.76	$680.39	$683.34	1,098
Mar 4, 2019 – Mar 8, 2019	$684.81	$694.58	$683.34	$693.05	1,619
Mar 11, 2019 – Mar 15, 2019	$694.58	$697.64	$691.52	$697.64	1,747
Mar 18, 2019 – Mar 22, 2019	$696.11	$700.70	$694.58	$700.70	870
Mar 25, 2019 – Mar 29, 2019	$700.70	$703.76	$696.11	$699.17	1,071
Apr 1, 2019 – Apr 5, 2019	$703.76	$703.76	$696.11	$696.11	2,178
Apr 8, 2019 – Apr 12, 2019	$699.17	$706.82	$696.11	$699.17	1,307
Apr 15, 2019 – Apr 18, 2019	$699.17	$702.23	$694.58	$697.64	1,156
Apr 22, 2019 – Apr 26, 2019	$694.58	$703.76	$694.58	$703.76	1,264
Apr 29, 2019 – May 3, 2019	$703.76	$703.76	$699.17	$703.76	1,027
May 6, 2019 – May 10, 2019	$703.76	$703.76	$697.64	$697.64	879
May 13, 2019 – May 17, 2019	$700.70	$702.23	$696.11	$697.64	701
May 20, 2019 – May 24, 2019	$700.70	$702.23	$696.11	$699.17	809
May 27, 2019 – May 31, 2019	$699.17	$700.70	$696.11	$697.64	403
Jun 3, 2019 – Jun 7, 2019	$697.64	$702.23	$696.11	$696.11	792
Jun 10, 2019 – Jun 14, 2019	$697.64	$699.17	$694.58	$694.58	783
Jun 17, 2019 – Jun 21, 2019	$694.58	$699.17	$694.58	$696.11	1,384
Jun 24, 2019 – Jun 28, 2019	$699.17	$699.17	$693.05	$694.58	1,379
Jul 1, 2019 – Jul 5, 2019	$696.11	$699.17	$688.46	$696.11	1,253
Jul 8, 2019 – Jul 12, 2019	$693.05	$696.11	$691.52	$693.05	684
Jul 15, 2019 – Jul 19, 2019	$696.11	$699.17	$693.05	$697.64	1,210
Jul 22, 2019 – Jul 26, 2019	$697.64	$700.70	$691.52	$694.58	1,617
Jul 29, 2019 – Aug 2, 2019	$696.11	$697.64	$693.05	$694.58	534
Aug 5, 2019 – Aug 9, 2019	$693.05	$697.64	$693.05	$696.11	871
Aug 12, 2019 – Aug 16, 2019	$697.64	$699.17	$691.52	$693.05	1,326
Aug 19, 2019 – Aug 23, 2019	$691.52	$696.11	$691.52	$693.05	892
Aug 26, 2019 – Aug 30, 2019	$694.58	$697.64	$689.99	$696.11	891
Sep 2, 2019 – Sep 6, 2019	$696.11	$697.64	$689.99	$691.52	1,183
Sep 9, 2019 – Sep 13, 2019	$689.99	$699.17	$689.99	$696.11	724
Sep 16, 2019 – Sep 20, 2019	$694.58	$696.11	$689.99	$694.58	1,337
Sep 23, 2019 – Sep 27, 2019	$691.52	$702.23	$691.52	$696.11	1,358
Sep 30, 2019 – Oct 4, 2019	$697.64	$699.17	$694.58	$694.58	800
Oct 7, 2019 – Oct 11, 2019	$696.11	$700.70	$694.58	$697.64	766
Oct 14, 2019 – Oct 18, 2019	$700.70	$700.70	$697.64	$700.70	729
Oct 21, 2019 – Oct 25, 2019	$697.64	$703.76	$696.11	$697.64	1,240
Oct 28, 2019 – Nov 1, 2019	$697.64	$699.17	$694.58	$699.17	2,069
Nov 4, 2019 – Nov 8, 2019	$696.11	$697.64	$693.05	$693.05	1,947
Nov 11, 2019 – Nov 15, 2019	$696.11	$697.64	$693.05	$696.11	1,222
Nov 18, 2019 – Nov 22, 2019	$693.05	$696.11	$691.52	$696.11	1,902
Nov 25, 2019 – Nov 29, 2019	$696.11	$697.64	$693.05	$696.11	1,123
Dec 2, 2019 – Dec 6, 2019	$694.58	$697.64	$691.52	$694.58	1,814
Dec 9, 2019 – Dec 13, 2019	$693.05	$703.76	$693.05	$697.64	2,731
Dec 16, 2019 – Dec 20, 2019	$697.64	$703.76	$697.64	$703.76	1,606
Dec 23, 2019 – Dec 27, 2019	$703.76	$706.82	$700.70	$702.23	598
Dec 30, 2019 – Jan 3, 2020	$703.76	$706.82	$702.23	$703.76	345
Jan 6, 2020 – Jan 10, 2020	$705.29	$708.35	$703.76	$708.35	2,041
Jan 13, 2020 – Jan 17, 2020	$708.35	$711.41	$703.76	$705.29	1,674
Jan 20, 2020 – Jan 24, 2020	$706.82	$716.00	$703.76	$716.00	1,457
Jan 27, 2020 – Jan 31, 2020	$711.41	$716.00	$708.35	$712.94	1,623
Feb 3, 2020 – Feb 7, 2020	$711.41	$722.12	$709.88	$719.06	2,519
Feb 10, 2020 – Feb 14, 2020	$716.00	$722.12	$711.41	$719.06	1,698
Feb 17, 2020 – Feb 21, 2020	$720.59	$725.18	$717.53	$722.12	1,751
Feb 24, 2020 – Feb 28, 2020	$720.59	$738.68	$717.53	$730.74	4,218
Mar 2, 2020 – Mar 6, 2020	$727.56	$733.91	$724.38	$724.38	2,533
Mar 9, 2020 – Mar 13, 2020	$719.62	$725.97	$705.32	$705.32	4,736
Mar 16, 2020 – Mar 20, 2020	$714.85	$714.85	$671.96	$678.32	3,588
Mar 23, 2020 – Mar 27, 2020	$684.67	$689.44	$675.14	$686.26	1,785
Mar 30, 2020 – Apr 3, 2020	$687.85	$687.85	$678.32	$678.32	1,154
Apr 6, 2020 – Apr 9, 2020	$683.08	$689.44	$678.31	$686.26	938
Apr 13, 2020 – Apr 17, 2020	$687.85	$689.44	$681.50	$687.85	545
Apr 20, 2020 – Apr 24, 2020	$683.08	$697.38	$683.08	$694.20	1,490
Apr 27, 2020 – Apr 30, 2020	$694.20	$706.91	$687.85	$700.55	1,805
May 4, 2020 – May 8, 2020	$705.32	$705.32	$692.61	$700.55	980
May 11, 2020 – May 15, 2020	$703.73	$703.73	$692.61	$692.61	668
May 18, 2020 – May 22, 2020	$697.38	$702.15	$692.61	$694.20	273
May 25, 2020 – May 29, 2020	$695.79	$700.56	$692.61	$697.38	1,253
Jun 1, 2020 – Jun 5, 2020	$700.55	$702.14	$694.20	$702.14	1,463
Jun 8, 2020 – Jun 12, 2020	$700.56	$708.50	$692.61	$694.20	1,145
Jun 15, 2020 – Jun 19, 2020	$697.38	$705.32	$692.61	$698.97	2,071
Jun 22, 2020 – Jun 26, 2020	$698.97	$702.15	$692.62	$698.97	496
Jun 29, 2020 – Jul 3, 2020	$694.20	$698.96	$691.02	$691.02	1,108
Jul 6, 2020 – Jul 10, 2020	$692.62	$698.97	$687.84	$698.97	1,398
Jul 13, 2020 – Jul 17, 2020	$698.97	$702.15	$697.37	$702.14	1,039
Jul 20, 2020 – Jul 24, 2020	$698.96	$703.73	$698.96	$698.97	640
Jul 27, 2020 – Jul 31, 2020	$698.96	$703.73	$697.37	$700.55	912
Aug 3, 2020 – Aug 7, 2020	$703.73	$705.32	$700.55	$703.73	806
Aug 10, 2020 – Aug 14, 2020	$702.14	$713.26	$702.14	$711.67	1,311
Aug 17, 2020 – Aug 21, 2020	$708.50	$718.03	$702.14	$714.85	1,028
Aug 24, 2020 – Aug 28, 2020	$714.85	$721.21	$713.26	$718.03	849
Aug 31, 2020 – Sep 4, 2020	$716.44	$722.79	$716.44	$719.62	885
Sep 7, 2020 – Sep 11, 2020	$718.03	$721.21	$714.85	$719.62	1,067
Sep 14, 2020 – Sep 18, 2020	$719.62	$719.62	$716.44	$718.03	547
Sep 21, 2020 – Sep 25, 2020	$714.85	$719.62	$714.85	$719.62	1,011
Sep 28, 2020 – Oct 2, 2020	$716.44	$724.38	$714.85	$722.79	1,890
Oct 5, 2020 – Oct 9, 2020	$722.79	$724.38	$716.44	$724.38	792
Oct 12, 2020 – Oct 16, 2020	$722.79	$725.97	$721.20	$724.38	1,027
Oct 19, 2020 – Oct 23, 2020	$722.80	$730.74	$719.62	$729.15	1,481
Oct 26, 2020 – Oct 30, 2020	$727.56	$730.74	$722.80	$727.56	1,209
Nov 2, 2020 – Nov 6, 2020	$724.38	$732.33	$722.79	$732.33	991
Nov 9, 2020 – Nov 13, 2020	$727.56	$735.50	$727.56	$729.15	784
Nov 16, 2020 – Nov 20, 2020	$733.92	$737.09	$727.56	$733.91	1,144
Nov 23, 2020 – Nov 27, 2020	$733.91	$737.09	$727.56	$737.09	773
Nov 30, 2020 – Dec 4, 2020	$738.68	$738.68	$729.15	$733.91	816
Dec 7, 2020 – Dec 11, 2020	$733.91	$743.45	$733.91	$740.27	1,187
Dec 14, 2020 – Dec 18, 2020	$741.86	$743.45	$735.50	$740.27	876
Dec 21, 2020 – Dec 23, 2020	$740.27	$743.45	$735.50	$743.45	488
Dec 28, 2020 – Dec 30, 2020	$745.04	$746.62	$740.27	$746.62	812
Jan 4, 2021 – Jan 8, 2021	$743.45	$751.39	$740.26	$745.03	1,929
Jan 11, 2021 – Jan 15, 2021	$745.04	$745.04	$733.91	$738.68	1,551
Jan 18, 2021 – Jan 22, 2021	$737.09	$746.62	$733.91	$735.50	2,462
Jan 25, 2021 – Jan 29, 2021	$738.68	$743.45	$732.33	$737.09	1,215
Feb 1, 2021 – Feb 5, 2021	$735.50	$745.04	$733.91	$743.45	1,810
Feb 8, 2021 – Feb 12, 2021	$741.86	$746.62	$738.68	$741.86	1,469
Feb 15, 2021 – Feb 19, 2021	$741.86	$741.86	$733.91	$737.09	968
Feb 22, 2021 – Feb 26, 2021	$738.68	$740.27	$727.56	$730.74	1,699
Mar 1, 2021 – Mar 5, 2021	$729.15	$735.51	$729.15	$732.33	1,099
Mar 8, 2021 – Mar 12, 2021	$735.50	$740.27	$729.15	$740.27	2,032
Mar 15, 2021 – Mar 19, 2021	$740.27	$752.53	$738.68	$750.88	3,310
Mar 22, 2021 – Mar 26, 2021	$752.53	$759.13	$747.58	$757.48	1,936
Mar 29, 2021 – Apr 1, 2021	$759.13	$764.08	$755.83	$764.08	1,490
Apr 5, 2021 – Apr 9, 2021	$759.13	$767.38	$759.13	$767.38	595
Apr 12, 2021 – Apr 16, 2021	$765.73	$767.38	$762.43	$765.73	563
Apr 19, 2021 – Apr 23, 2021	$762.43	$770.68	$757.48	$765.73	1,159
Apr 26, 2021 – Apr 30, 2021	$760.78	$767.38	$754.18	$755.83	1,453
May 3, 2021 – May 7, 2021	$754.18	$762.43	$754.18	$755.83	1,291
May 10, 2021 – May 14, 2021	$759.13	$759.13	$750.88	$752.53	1,063
May 17, 2021 – May 21, 2021	$757.48	$759.13	$749.23	$749.23	682
May 24, 2021 – May 28, 2021	$750.88	$752.53	$745.93	$749.23	1,109
May 31, 2021 – Jun 4, 2021	$745.93	$759.13	$745.93	$747.58	1,285
Jun 7, 2021 – Jun 11, 2021	$754.18	$760.78	$749.23	$755.83	1,295
Jun 14, 2021 – Jun 18, 2021	$757.48	$757.48	$749.23	$754.18	1,411
Jun 21, 2021 – Jun 25, 2021	$752.53	$762.43	$750.88	$760.78	1,547
Jun 28, 2021 – Jul 2, 2021	$760.78	$765.73	$757.48	$757.48	830
Jul 5, 2021 – Jul 9, 2021	$757.48	$767.38	$755.83	$762.43	1,142
Jul 12, 2021 – Jul 16, 2021	$762.43	$765.73	$757.48	$762.43	878
Jul 19, 2021 – Jul 23, 2021	$760.78	$762.43	$752.53	$757.48	909
Jul 26, 2021 – Jul 30, 2021	$760.78	$760.78	$750.88	$754.18	711
Aug 2, 2021 – Aug 6, 2021	$757.48	$759.13	$750.88	$752.53	868
Aug 9, 2021 – Aug 13, 2021	$757.48	$757.48	$750.88	$755.83	722
Aug 16, 2021 – Aug 20, 2021	$752.53	$757.48	$752.53	$755.83	658
Aug 23, 2021 – Aug 27, 2021	$752.53	$760.78	$752.53	$759.13	630
Aug 30, 2021 – Sep 3, 2021	$754.18	$762.43	$754.18	$755.83	930
Sep 6, 2021 – Sep 10, 2021	$754.18	$762.43	$752.53	$755.83	987
Sep 13, 2021 – Sep 17, 2021	$755.83	$759.13	$752.53	$752.53	598
Sep 20, 2021 – Sep 24, 2021	$755.83	$759.13	$754.18	$759.13	387
Sep 27, 2021 – Oct 1, 2021	$755.83	$760.78	$752.53	$759.13	826
Oct 4, 2021 – Oct 8, 2021	$755.83	$759.13	$754.18	$757.48	501
Oct 11, 2021 – Oct 15, 2021	$755.83	$760.78	$754.18	$760.78	591
Oct 18, 2021 – Oct 22, 2021	$760.78	$762.43	$752.53	$752.53	895
Oct 25, 2021 – Oct 29, 2021	$752.53	$759.13	$752.53	$757.48	828
Nov 1, 2021 – Nov 5, 2021	$752.53	$757.48	$752.53	$752.53	469
Nov 8, 2021 – Nov 12, 2021	$754.18	$757.48	$750.88	$750.88	995
Nov 15, 2021 – Nov 19, 2021	$750.88	$759.13	$750.88	$755.83	378
Nov 22, 2021 – Nov 26, 2021	$755.83	$757.48	$750.88	$750.88	374
Nov 29, 2021 – Dec 3, 2021	$752.53	$757.48	$749.23	$754.18	913
Dec 6, 2021 – Dec 10, 2021	$749.23	$755.83	$749.23	$755.83	818
Dec 13, 2021 – Dec 17, 2021	$752.53	$759.13	$750.88	$755.83	1,587
Dec 20, 2021 – Dec 23, 2021	$750.88	$755.83	$747.58	$752.53	627
Dec 27, 2021 – Dec 30, 2021	$755.83	$755.83	$747.58	$750.88	517
Jan 3, 2022 – Jan 7, 2022	$754.18	$755.83	$747.58	$754.18	1,183
Jan 10, 2022 – Jan 14, 2022	$752.53	$754.18	$740.98	$750.88	1,264
Jan 17, 2022 – Jan 21, 2022	$752.53	$752.53	$745.93	$749.23	1,250
Jan 24, 2022 – Jan 28, 2022	$749.23	$750.88	$745.93	$750.88	1,172
Jan 31, 2022 – Feb 4, 2022	$747.58	$752.53	$745.93	$752.53	1,494
Feb 7, 2022 – Feb 11, 2022	$750.88	$754.18	$747.58	$754.18	1,114
Feb 14, 2022 – Feb 18, 2022	$754.18	$759.13	$749.23	$759.13	1,150
Feb 21, 2022 – Feb 25, 2022	$759.13	$760.78	$750.88	$760.78	1,096
Feb 28, 2022 – Mar 4, 2022	$760.78	$770.08	$755.83	$764.93	2,840
Mar 7, 2022 – Mar 11, 2022	$761.50	$761.50	$754.64	$758.07	2,194
Mar 14, 2022 – Mar 18, 2022	$761.50	$763.22	$754.64	$761.50	1,737
Mar 21, 2022 – Mar 25, 2022	$761.50	$763.22	$754.64	$759.79	824
Mar 28, 2022 – Apr 1, 2022	$754.64	$770.08	$754.64	$770.08	1,228
Apr 4, 2022 – Apr 8, 2022	$770.08	$776.95	$766.65	$776.94	1,131
Apr 11, 2022 – Apr 14, 2022	$776.94	$776.95	$771.79	$773.51	485
Apr 18, 2022 – Apr 22, 2022	$778.66	$778.66	$771.80	$775.23	710
Apr 25, 2022 – Apr 29, 2022	$778.66	$778.66	$771.79	$775.23	1,122
May 2, 2022 – May 6, 2022	$775.22	$780.38	$775.22	$778.66	1,212
May 9, 2022 – May 13, 2022	$780.37	$780.38	$771.80	$776.94	1,141
May 16, 2022 – May 20, 2022	$780.37	$780.37	$771.79	$773.51	692
May 23, 2022 – May 27, 2022	$773.52	$778.66	$768.36	$778.66	1,075
May 30, 2022 – Jun 3, 2022	$771.79	$782.09	$771.79	$780.37	626
Jun 6, 2022 – Jun 10, 2022	$775.23	$783.80	$773.51	$775.23	585
Jun 13, 2022 – Jun 17, 2022	$775.23	$780.38	$770.08	$778.66	1,427
Jun 20, 2022 – Jun 24, 2022	$771.80	$778.66	$768.36	$770.08	756
Jun 27, 2022 – Jul 1, 2022	$770.08	$773.51	$768.36	$770.08	451
Jul 4, 2022 – Jul 8, 2022	$770.08	$775.23	$768.37	$775.23	658
Jul 11, 2022 – Jul 15, 2022	$768.36	$776.94	$768.36	$773.51	446
Jul 18, 2022 – Jul 22, 2022	$775.23	$778.66	$771.79	$773.51	443
Jul 25, 2022 – Jul 29, 2022	$771.80	$780.38	$768.37	$776.94	1,097
Aug 1, 2022 – Aug 5, 2022	$775.23	$780.37	$771.79	$776.94	1,240
Aug 8, 2022 – Aug 12, 2022	$778.66	$778.66	$770.08	$776.94	1,428
Aug 15, 2022 – Aug 19, 2022	$778.65	$783.80	$775.22	$783.80	1,784
Aug 22, 2022 – Aug 26, 2022	$782.09	$794.09	$778.66	$782.09	1,854
Aug 29, 2022 – Sep 2, 2022	$780.37	$792.38	$780.37	$785.52	1,021
Sep 5, 2022 – Sep 9, 2022	$783.80	$790.66	$780.37	$780.37	1,106
Sep 12, 2022 – Sep 16, 2022	$783.80	$787.23	$775.22	$787.23	1,357
Sep 19, 2022 – Sep 23, 2022	$788.95	$792.38	$780.37	$790.66	1,301
Sep 26, 2022 – Sep 30, 2022	$783.80	$788.95	$778.66	$788.95	1,143
Oct 3, 2022 – Oct 7, 2022	$787.24	$790.66	$780.37	$790.66	802
Oct 10, 2022 – Oct 14, 2022	$788.95	$794.10	$785.52	$785.52	1,057
Oct 17, 2022 – Oct 21, 2022	$790.66	$795.81	$785.52	$792.38	987
Oct 24, 2022 – Oct 28, 2022	$788.95	$794.10	$782.09	$787.23	1,471
Oct 31, 2022 – Nov 4, 2022	$787.23	$790.67	$782.08	$785.52	1,074
Nov 7, 2022 – Nov 11, 2022	$787.24	$792.38	$783.80	$787.23	972
Nov 14, 2022 – Nov 18, 2022	$787.23	$792.38	$783.80	$787.23	604
Nov 21, 2022 – Nov 25, 2022	$787.24	$790.67	$782.08	$783.80	586
Nov 28, 2022 – Dec 2, 2022	$790.66	$790.67	$783.80	$783.80	808
Dec 5, 2022 – Dec 9, 2022	$790.66	$790.66	$778.65	$783.80	862
Dec 12, 2022 – Dec 16, 2022	$782.09	$788.95	$778.65	$783.80	1,002
Dec 19, 2022 – Dec 23, 2022	$783.81	$787.24	$778.65	$783.80	1,094
Dec 26, 2022 – Dec 30, 2022	$785.52	$788.95	$778.65	$780.37	1,031
Jan 2, 2023 – Jan 6, 2023	$787.24	$788.95	$780.37	$787.23	473
Jan 9, 2023 – Jan 13, 2023	$787.23	$792.38	$782.09	$790.66	833
Jan 16, 2023 – Jan 20, 2023	$790.66	$792.38	$785.51	$787.23	703
Jan 23, 2023 – Jan 27, 2023	$788.95	$790.66	$783.80	$790.66	661
Jan 30, 2023 – Feb 3, 2023	$787.23	$794.09	$785.52	$788.95	566
Feb 6, 2023 – Feb 10, 2023	$790.66	$792.38	$785.51	$785.52	1,165
Feb 13, 2023 – Feb 17, 2023	$788.95	$799.24	$783.80	$799.24	2,153
Feb 20, 2023 – Feb 24, 2023	$799.23	$812.53	$790.66	$808.96	2,178
Feb 27, 2023 – Mar 3, 2023	$808.96	$810.74	$803.62	$807.18	1,307
Mar 6, 2023 – Mar 10, 2023	$805.40	$810.75	$803.61	$807.18	1,257
Mar 13, 2023 – Mar 17, 2023	$808.97	$810.75	$800.05	$810.75	2,828
Mar 20, 2023 – Mar 24, 2023	$808.96	$808.97	$801.84	$807.18	1,005
Mar 27, 2023 – Mar 31, 2023	$807.18	$808.96	$801.83	$808.96	902
Apr 3, 2023 – Apr 6, 2023	$808.96	$808.96	$803.62	$807.18	424
Apr 10, 2023 – Apr 14, 2023	$805.40	$807.18	$801.84	$803.62	607
Apr 17, 2023 – Apr 21, 2023	$805.40	$810.74	$803.62	$807.18	1,200
Apr 24, 2023 – Apr 28, 2023	$807.19	$816.09	$805.40	$807.18	1,731
May 1, 2023 – May 5, 2023	$807.18	$808.96	$803.62	$807.18	747
May 8, 2023 – May 12, 2023	$803.62	$807.18	$801.84	$801.84	500
May 15, 2023 – May 19, 2023	$807.18	$807.18	$800.06	$801.84	731
May 22, 2023 – May 26, 2023	$803.62	$807.18	$800.05	$807.18	846
May 29, 2023 – Jun 2, 2023	$803.62	$805.41	$800.06	$800.06	535
Jun 5, 2023 – Jun 9, 2023	$800.06	$801.84	$798.27	$798.27	612
Jun 12, 2023 – Jun 16, 2023	$798.27	$803.62	$796.49	$798.27	1,070
Jun 19, 2023 – Jun 23, 2023	$796.49	$798.27	$792.93	$794.71	954
Jun 26, 2023 – Jun 30, 2023	$796.49	$796.49	$791.15	$794.71	1,120
Jul 3, 2023 – Jul 7, 2023	$796.49	$796.49	$784.02	$791.15	1,445
Jul 10, 2023 – Jul 14, 2023	$792.93	$800.06	$787.58	$800.06	1,170
Jul 17, 2023 – Jul 21, 2023	$798.28	$800.06	$792.92	$800.06	413
Jul 24, 2023 – Jul 28, 2023	$800.06	$800.06	$791.15	$794.71	549
Jul 31, 2023 – Aug 4, 2023	$792.92	$800.06	$792.92	$792.93	464
Aug 7, 2023 – Aug 11, 2023	$796.49	$801.84	$792.92	$798.27	1,243
Aug 14, 2023 – Aug 18, 2023	$794.71	$801.84	$792.93	$800.06	919
Aug 21, 2023 – Aug 25, 2023	$798.27	$800.05	$792.92	$794.71	503
Aug 28, 2023 – Sep 1, 2023	$796.49	$796.49	$789.36	$792.93	714
Sep 4, 2023 – Sep 8, 2023	$789.37	$796.50	$789.36	$789.36	1,030
Sep 11, 2023 – Sep 15, 2023	$789.36	$796.49	$787.58	$796.49	722
Sep 18, 2023 – Sep 22, 2023	$791.15	$796.50	$784.02	$787.58	723
Sep 25, 2023 – Sep 29, 2023	$789.37	$794.71	$785.80	$789.36	727
Oct 2, 2023 – Oct 6, 2023	$791.14	$791.15	$784.01	$791.15	1,218
Oct 9, 2023 – Oct 13, 2023	$785.80	$791.15	$780.45	$784.02	1,262
Oct 16, 2023 – Oct 20, 2023	$785.80	$789.37	$782.24	$785.80	544
Oct 23, 2023 – Oct 27, 2023	$784.02	$794.71	$782.23	$789.36	1,897
Oct 30, 2023 – Nov 3, 2023	$785.80	$789.37	$773.33	$780.45	1,875
Nov 6, 2023 – Nov 10, 2023	$780.46	$782.24	$773.32	$775.11	911
Nov 13, 2023 – Nov 17, 2023	$775.10	$782.24	$773.32	$778.67	490
Nov 20, 2023 – Nov 24, 2023	$784.02	$784.02	$767.98	$773.33	1,789
Nov 27, 2023 – Dec 1, 2023	$771.55	$776.89	$767.98	$769.76	1,177
Dec 4, 2023 – Dec 8, 2023	$771.55	$775.11	$767.98	$769.76	711
Dec 11, 2023 – Dec 15, 2023	$771.55	$773.33	$764.42	$766.20	1,633
Dec 18, 2023 – Dec 22, 2023	$764.42	$764.42	$757.29	$762.64	2,158
Dec 25, 2023 – Dec 29, 2023	$762.64	$764.42	$757.29	$762.64	363
Jan 1, 2024 – Jan 5, 2024	$759.07	$766.20	$755.51	$755.51	952
Jan 8, 2024 – Jan 12, 2024	$762.64	$766.20	$755.51	$762.64	1,095
Jan 15, 2024 – Jan 19, 2024	$760.86	$762.64	$755.51	$759.07	1,055
Jan 22, 2024 – Jan 26, 2024	$759.07	$762.64	$755.51	$760.85	1,609
Jan 29, 2024 – Feb 2, 2024	$760.85	$766.20	$755.51	$760.85	1,481
Feb 5, 2024 – Feb 9, 2024	$766.20	$766.20	$757.29	$760.85	1,151
Feb 12, 2024 – Feb 16, 2024	$764.42	$766.20	$757.29	$760.85	885
Feb 19, 2024 – Feb 23, 2024	$759.07	$764.42	$757.29	$760.85	885
Feb 26, 2024 – Mar 1, 2024	$759.07	$780.45	$757.29	$776.89	2,525
Mar 4, 2024 – Mar 8, 2024	$776.89	$786.14	$773.32	$780.54	2,140
Mar 11, 2024 – Mar 15, 2024	$782.41	$789.88	$782.40	$789.88	1,917
Mar 18, 2024 – Mar 22, 2024	$784.28	$789.88	$782.40	$784.27	891
Mar 25, 2024 – Mar 28, 2024	$786.14	$788.01	$778.67	$778.67	1,300
Apr 1, 2024 – Apr 5, 2024	$782.41	$784.27	$774.94	$780.54	1,814
Apr 8, 2024 – Apr 12, 2024	$778.67	$786.14	$776.80	$782.41	1,464
Apr 15, 2024 – Apr 19, 2024	$780.54	$806.68	$778.67	$802.95	2,806
Apr 22, 2024 – Apr 26, 2024	$802.95	$827.23	$799.21	$817.89	4,205
Apr 29, 2024 – May 3, 2024	$819.76	$819.76	$808.55	$808.55	1,534
May 6, 2024 – May 10, 2024	$808.55	$819.76	$808.55	$817.89	1,112
May 13, 2024 – May 17, 2024	$819.75	$821.62	$810.41	$814.15	1,321
May 20, 2024 – May 24, 2024	$816.02	$816.02	$797.35	$801.08	1,932
May 27, 2024 – May 31, 2024	$804.81	$810.41	$789.87	$791.74	1,379
Jun 3, 2024 – Jun 7, 2024	$799.21	$799.21	$789.87	$791.74	1,156
Jun 10, 2024 – Jun 14, 2024	$791.74	$795.48	$789.87	$793.61	698
Jun 17, 2024 – Jun 21, 2024	$793.61	$797.35	$788.01	$788.01	1,228
Jun 24, 2024 – Jun 28, 2024	$789.88	$791.75	$778.67	$788.01	1,692
Jul 1, 2024 – Jul 5, 2024	$786.14	$793.61	$784.27	$788.01	780
Jul 8, 2024 – Jul 12, 2024	$786.14	$797.35	$784.27	$797.35	1,727
Jul 15, 2024 – Jul 19, 2024	$795.48	$801.08	$789.88	$793.61	1,092
Jul 22, 2024 – Jul 26, 2024	$793.62	$797.35	$788.01	$791.74	722
Jul 29, 2024 – Aug 2, 2024	$793.61	$801.08	$791.74	$797.35	657
Aug 5, 2024 – Aug 9, 2024	$793.61	$797.35	$788.01	$797.35	1,860
Aug 12, 2024 – Aug 16, 2024	$793.61	$799.21	$791.74	$791.74	1,264
Aug 19, 2024 – Aug 23, 2024	$797.35	$797.35	$791.74	$795.48	879
Aug 26, 2024 – Aug 30, 2024	$797.34	$801.08	$793.61	$795.48	516
Sep 2, 2024 – Sep 6, 2024	$795.48	$801.08	$793.61	$793.61	971
Sep 9, 2024 – Sep 13, 2024	$793.62	$799.21	$791.74	$799.21	1,096
Sep 16, 2024 – Sep 20, 2024	$799.21	$799.21	$789.88	$793.61	1,168
Sep 23, 2024 – Sep 27, 2024	$795.48	$797.34	$788.01	$793.61	1,402
Sep 30, 2024 – Oct 4, 2024	$793.61	$793.61	$788.01	$791.74	944
Oct 7, 2024 – Oct 11, 2024	$793.61	$797.34	$791.74	$791.74	485
Oct 14, 2024 – Oct 18, 2024	$793.61	$797.34	$786.15	$791.74	1,382
Oct 21, 2024 – Oct 25, 2024	$793.61	$795.48	$786.14	$795.48	725
Oct 28, 2024 – Nov 1, 2024	$795.48	$795.48	$786.14	$791.74	1,400
Nov 4, 2024 – Nov 8, 2024	$793.61	$793.61	$786.14	$789.88	648
Nov 11, 2024 – Nov 15, 2024	$789.87	$793.61	$786.14	$788.01	695
Nov 18, 2024 – Nov 22, 2024	$791.74	$793.61	$784.28	$791.74	1,227
Nov 25, 2024 – Nov 29, 2024	$791.74	$795.48	$786.14	$795.48	959
Dec 2, 2024 – Dec 6, 2024	$791.75	$799.22	$791.75	$797.35	1,315
Dec 9, 2024 – Dec 13, 2024	$793.61	$802.95	$793.61	$802.95	1,626
Dec 16, 2024 – Dec 20, 2024	$799.21	$810.42	$797.35	$797.35	2,689
Dec 23, 2024 – Dec 27, 2024	$802.95	$806.68	$799.21	$806.68	638
Dec 30, 2024 – Jan 3, 2025	$804.82	$808.55	$802.95	$808.55	631
Jan 6, 2025 – Jan 10, 2025	$806.69	$821.62	$802.95	$821.62	1,567
Jan 13, 2025 – Jan 17, 2025	$821.62	$825.36	$817.89	$821.62	1,560
Jan 20, 2025 – Jan 24, 2025	$817.89	$827.22	$816.02	$823.49	1,267
Jan 27, 2025 – Jan 31, 2025	$823.49	$830.96	$819.75	$830.96	1,521
Feb 3, 2025 – Feb 7, 2025	$830.96	$842.16	$827.22	$840.29	1,963
Feb 10, 2025 – Feb 14, 2025	$838.43	$845.90	$836.56	$838.43	1,616
Feb 17, 2025 – Feb 21, 2025	$838.42	$853.37	$838.42	$844.03	2,252
Feb 24, 2025 – Feb 28, 2025	$847.76	$858.97	$844.03	$858.97	2,582
Mar 3, 2025 – Mar 7, 2025	$857.10	$875.78	$857.10	$872.04	2,119
Mar 10, 2025 – Mar 14, 2025	$872.04	$881.38	$866.44	$870.17	3,271
Mar 17, 2025 – Mar 21, 2025	$872.04	$872.04	$862.70	$870.17	2,382
Mar 24, 2025 – Mar 28, 2025	$870.17	$908.21	$868.30	$896.49	5,323
Mar 31, 2025 – Apr 4, 2025	$898.45	$898.45	$851.57	$851.57	3,968
Apr 7, 2025 – Apr 11, 2025	$849.62	$869.15	$839.85	$861.33	3,837
Apr 14, 2025 – Apr 17, 2025	$869.15	$884.77	$855.48	$884.77	2,013
Apr 21, 2025 – Apr 25, 2025	$880.87	$882.82	$849.61	$859.38	2,717
Apr 28, 2025 – May 2, 2025	$859.38	$884.77	$853.52	$882.82	1,878
May 5, 2025 – May 9, 2025	$878.91	$906.26	$876.96	$904.30	2,890
May 12, 2025 – May 16, 2025	$898.44	$917.97	$896.49	$916.02	2,177
May 19, 2025 – May 23, 2025	$914.07	$917.98	$910.16	$914.07	1,355
May 26, 2025 – May 30, 2025	$916.03	$919.93	$912.11	$914.07	926
Jun 2, 2025 – Jun 6, 2025	$916.02	$935.55	$914.07	$935.55	1,876
Jun 9, 2025 – Jun 13, 2025	$931.65	$935.56	$906.26	$912.12	2,299
Jun 16, 2025 – Jun 20, 2025	$914.07	$914.07	$900.39	$904.30	1,511
Jun 23, 2025 – Jun 27, 2025	$904.30	$908.21	$892.59	$900.40	1,097
Jun 30, 2025 – Jul 4, 2025	$900.39	$904.31	$873.05	$888.68	2,268
Jul 7, 2025 – Jul 11, 2025	$884.77	$888.68	$875.01	$886.73	2,044
Jul 14, 2025 – Jul 18, 2025	$878.92	$888.68	$878.91	$886.73	1,962
Jul 21, 2025 – Jul 25, 2025	$884.77	$892.59	$880.86	$882.82	1,579
Jul 28, 2025 – Jul 31, 2025	$882.82	$886.73	$875.01	$876.96	1,181
Aug 4, 2025 – Aug 8, 2025	$878.92	$878.92	$859.38	$871.10	2,397
Aug 11, 2025 – Aug 15, 2025	$871.10	$886.72	$863.29	$876.96	2,336
Aug 18, 2025 – Aug 22, 2025	$873.05	$882.82	$871.10	$878.91	1,402
Aug 25, 2025 – Aug 29, 2025	$878.91	$894.53	$876.96	$886.73	2,101
Sep 1, 2025 – Sep 5, 2025	$886.72	$894.54	$884.77	$888.68	1,609
Sep 8, 2025 – Sep 12, 2025	$890.63	$896.49	$888.68	$892.58	1,516
Sep 15, 2025 – Sep 19, 2025	$892.58	$896.49	$888.67	$892.58	1,947
Sep 22, 2025 – Sep 26, 2025	$894.53	$898.45	$890.63	$896.49	1,953
Sep 29, 2025 – Oct 3, 2025	$896.49	$923.84	$894.54	$908.21	2,829
Oct 6, 2025 – Oct 10, 2025	$906.26	$917.98	$900.39	$916.02	3,066
Oct 13, 2025 – Oct 17, 2025	$910.17	$921.88	$910.16	$919.93	1,801
Oct 20, 2025 – Oct 24, 2025	$916.02	$917.98	$906.26	$914.07	1,182
Oct 27, 2025 – Oct 31, 2025	$914.07	$917.98	$908.21	$912.12	1,305
Nov 3, 2025 – Nov 7, 2025	$912.11	$923.84	$908.21	$921.88	1,269
Nov 10, 2025 – Nov 14, 2025	$916.02	$923.84	$914.07	$917.98	1,410
Nov 17, 2025 – Nov 21, 2025	$919.93	$923.83	$908.21	$914.07	1,501
Nov 24, 2025 – Nov 28, 2025	$916.03	$923.84	$912.12	$923.84	1,811
Dec 1, 2025 – Dec 5, 2025	$923.83	$931.65	$914.07	$931.65	1,922
Dec 8, 2025 – Dec 12, 2025	$927.74	$957.04	$925.78	$957.04	2,340
Dec 15, 2025 – Dec 19, 2025	$957.04	$957.04	$945.32	$955.09	3,119
Dec 22, 2025 – Dec 23, 2025	$951.18	$958.99	$949.22	$958.99	425
Dec 29, 2025 – Dec 30, 2025	$958.99	$964.85	$957.04	$960.94	522
Jan 5, 2026 – Jan 9, 2026	$962.90	$976.57	$957.04	$970.71	2,146
Jan 12, 2026 – Jan 16, 2026	$976.57	$1,035.17	$968.76	$1,025.40	3,759
Jan 19, 2026 – Jan 23, 2026	$1,025.40	$1,074.23	$1,020.52	$1,074.23	3,294
Jan 26, 2026 – Jan 30, 2026	$1,069.34	$1,118.18	$1,049.81	$1,108.41	3,656
Feb 2, 2026 – Feb 6, 2026	$1,098.64	$1,142.59	$1,093.76	$1,142.59	2,556
Feb 9, 2026 – Feb 13, 2026	$1,147.47	$1,152.36	$1,132.82	$1,142.59	2,184
Feb 16, 2026 – Feb 20, 2026	$1,147.47	$1,196.30	$1,113.29	$1,142.59	3,663
Feb 23, 2026 – Feb 27, 2026	$1,147.47	$1,181.65	$1,123.06	$1,162.12	2,576
Mar 2, 2026 – Mar 6, 2026	$1,127.82	$1,161.56	$1,118.18	$1,132.64	2,357
Mar 9, 2026 – Mar 13, 2026	$1,132.64	$1,156.74	$1,118.18	$1,132.64	1,897
Mar 16, 2026 – Mar 20, 2026	$1,132.64	$1,142.28	$1,113.36	$1,113.36	3,060
Mar 23, 2026 – Mar 27, 2026	$1,118.18	$1,151.92	$1,108.54	$1,132.64	1,854
Mar 30, 2026 – Apr 2, 2026	$1,127.82	$1,150.00	$1,110.00	$1,110.00	2,530
Apr 6, 2026 – Apr 10, 2026	$1,110.00	$1,115.00	$1,090.00	$1,105.00	2,495
Apr 13, 2026 – Apr 17, 2026	$1,115.00	$1,160.00	$1,085.00	$1,095.00	2,656
Apr 20, 2026 – Apr 24, 2026	$1,090.00	$1,105.00	$1,055.00	$1,055.00	1,701
Apr 27, 2026 – Apr 30, 2026	$1,060.00	$1,090.00	$1,055.00	$1,080.00	1,704
May 4, 2026 – May 8, 2026	$1,070.00	$1,090.00	$1,030.00	$1,030.00	1,730
May 11, 2026 – May 15, 2026	$1,030.00	$1,040.00	$1,005.00	$1,035.00	1,314
May 18, 2026 – May 22, 2026	$1,030.00	$1,055.00	$1,020.00	$1,035.00	2,626
May 25, 2026 – May 29, 2026	$1,030.00	$1,080.00	$1,030.00	$1,080.00	1,043
Jun 1, 2026 – Jun 5, 2026	$1,070.00	$1,095.00	$1,055.00	$1,080.00	1,305
Jun 8, 2026 – Jun 12, 2026	$1,075.00	$1,095.00	$1,070.00	$1,085.00	958
Jun 15, 2026 – Jun 19, 2026	$1,095.00	$1,105.00	$1,065.00	$1,065.00	1,533
Jun 22, 2026 – Jun 26, 2026	$1,060.00	$1,100.00	$1,060.00	$1,080.00	1,976
Jun 29, 2026 – Jul 3, 2026	$1,075.00	$1,115.00	$1,065.00	$1,115.00	1,226
Jul 6, 2026 – Jul 10, 2026	$1,115.00	$1,115.00	$1,080.00	$1,095.00	1,481
Jul 13, 2026 – Jul 17, 2026	$1,105.00	$1,120.00	$1,085.00	$1,100.00	977
Jul 20, 2026 – Jul 24, 2026	$1,110.00	$1,120.00	$1,075.00	$1,090.00	1,177
Jul 27, 2026 – Jul 31, 2026	$1,110.00	$1,115.00	$1,080.00	$1,080.00	769
Aug 3, 2026 – Aug 7, 2026	$1,085.00	$1,125.00	$1,075.00	$1,100.00	1,519
Aug 10, 2026 – Aug 14, 2026	$1,105.00	$1,110.00	$1,065.00	$1,065.00	1,065
Aug 17, 2026 – Aug 21, 2026	$1,070.00	$1,095.00	$1,065.00	$1,065.00	676
Aug 24, 2026 – Aug 28, 2026	$1,080.00	$1,095.00	$1,065.00	$1,095.00	1,054
Aug 31, 2026 – Sep 4, 2026	$1,090.00	$1,100.00	$1,065.00	$1,080.00	1,565
Sep 7, 2026 – Sep 7, 2026	$1,080.00	$1,095.00	$1,075.00	$1,085.00	187

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Basellandschaftliche Kantonalbank (BLKB.SW) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Basellandschaftliche Kantonalbank

Basellandschaftliche Kantonalbank provides various banking products and services to the private, institutional, business, and public sector customers in Switzerland. It offers savings and deposit products, cash bonds, mortgage-backed loans, securities-backed loans, and loans without collateral. The company also trades in foreign exchange, precious metals, and securities; and provides consulting, financial, healthcare, logistics, insurance brokerage, and shipping/warehousing/trade services. It operates through 20 branches; and a mobile bank that serves various municipalities in the canton of Basel-Landschaft. The company was founded in 1864 and is headquartered in Liestal, Switzerland.

CEO: Christoph Schar
Employees: 1K
Beta: 0.12

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.