WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY) Stock

Data as of April 19, 2024

$42.63 ($0.11) 0.26%

WisdomTree Yield Enhanced U.S. Aggregate Bond Fund - Daily Information

Click for more stock information on WisdomTree Yield Enhanced U.S. Aggregate Bond Fund.

Daily Information	Data
Date	April 19, 2024
Open	$42.65
Previous Close	$42.63
High	$42.70
Low	$42.61
Adjusted Open	$42.65
Previous Adjusted Close	$42.63
Adjusted High	$42.70
Adjusted Low	$42.61

About WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to broadly capture the U.S. investment grade, fixed income securities market while seeking to enhance yield within desired risk parameters and constraints. Rather than re-weight individual securities, the Index uses a rules-based approach to re-weight subgroups of the Bloomberg Barclays US Aggregate Index with the aim of earning a higher yield while broadly retaining the risk characteristics of the Bloomberg Barclays US Aggregate Index. The 20 subgroups identified in the Bloomberg Barclays US Aggregate Index reflect the different risk dimensions of investment grade securities such as sector (asset class) exposure (i.e., treasuries, agency, credit, and securitized), interest rate risk (i.e., duration) and credit risk (i.e., spread). Yield can typically be increased by shifting exposure along any of a number of these risk dimensions and re-weighting the subcomponents of the Index. At the security level, the Index draws from the universe defined by the Bloomberg Barclays US Aggregate Index, which consists of investment grade debt securities denominated in U.S. dollars. To be eligible for inclusion in the Index, debt securities must have at least $250 million in par amount outstanding with the exception of asset-backed securities and commercial mortgage-backed securities which must have an original deal size of $500 million, a minimum tranche size of $25 million, and at least $300 million of the original transaction still outstanding. The Index consists of U.S. Treasuries and U.S. Government-related bonds (e.g., obligations of the U.S. Government or its agencies or instrumentalities), corporate bonds, mortgage-backed pass- through securities, commercial mortgage-backed securities, and asset-backed securities that are publicly offered for sale in the United States. Index components are U.S. dollar-denominated debt securities with fixed rate coupons that have at least one year to final maturity.The Index segments the eligible universe of U.S. investment grade fixed income securities into subgroups defined by sector, quality and maturity characteristics. There are 20 defined subgroups, with six subgroups covering the treasury and agency sectors, nine covering the credit markets, and the remaining five covering securitized securities. The Index employs a proprietary weighting methodology that seeks to enhance yield by allocating more weight to subgroups with higher yields while maintaining defined risk constraints designed to mitigate volatility and turnover drift from the eligible U.S. investment grade fixed income universe. Subgroups with higher yields are identified based on a subgroup’s yield to worst measurements, rather than its yield to maturity. Yield to worst refers to the lowest potential yield that can be received on a bond without issuer default. The Index uses yield to worst measurements to determine the yield of each subgroup, except the three mortgage-backed securities subgroups, which use yield to worst calculations of Treasury bonds whose maturities match the average life of its mortgage securities plus their option-adjusted spreads. However, to retain the broad risk characteristics of the Bloomberg Barclays US Aggregate Index, the Index also employs constraints that include caps on tracking error volatility, duration, sector and subgroup weights, and turnover. The Index’s constraints are capped relative to the constraints of the Bloomberg Barclays US Aggregate Index. For example, the total weight of the subgroups in each of the four sectors of the Index – treasuries, agency, credit, and securitized – cannot deviate from their weights in the Bloomberg Barclays US Aggregate Index by more than 20%, 10%, 20% and 20%, respectively. The weights are determined at the sub-group level (negative weights for a sub-group are not permitted) and passed down to the individual security level, where each security’s weight is equal to the subgroup weight multiplied by its market capitalization weight within the subgroup. The Index is rebalanced on a monthly basis.The duration range of the Index is expected to be within one year of the duration of the Bloomberg Barclays US Aggregate Index. Historically, such universe has had a duration range between approximately three and seven years. Duration is a measure used to determine the sensitivity of a portfolio to changes in interest rates with a longer duration portfolio being more sensitive to changes in interest rates. For example, the value of a fund with a portfolio duration of seven years would be expected to drop by 7% for every 1% increase in interest rates.A significant portion of the bonds represented in the Index are U.S. agency mortgage-backed pass-through securities. U.S. agency mortgage-backed pass-through securities are securities issued by entities such as Government National Mortgage Association (“GNMA”) and Federal National Mortgage Association (“FNMA”) that are backed by pool of mortgages. Most transactions in mortgage-backed pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be-announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date; however, it is not anticipated that the Fund will receive pools, but instead will participate in rolling TBA Transactions. The Fund expects to enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short term instruments.The Fund may invest up to 20% of its assets in other fixed income securities and/or such other investments, including other exchange-traded funds (“ETFs”) that invest in fixed income securities with characteristics similar to the Index constituents, that the Adviser and/or Sub-Adviser believe will help the Fund track the performance of the Index. Other fixed income securities will consist primarily of investment grade securities with similar risk characteristics as the Index components, but up to 5% of the Fund’s total assets may be held in non-investment grade securities with credit ratings deemed to be of no less than BB.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Invest in WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

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

Historical Stock Data for WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$42.65	$42.70	$42.61	$42.63	$42.63	72,111
2024-04-11	$42.63	$42.65	$42.48	$42.52	$42.52	90,875
2024-04-10	$42.79	$42.81	$42.57	$42.59	$42.59	247,310
2024-04-09	$42.96	$43.06	$42.96	$43.05	$43.05	65,361
2024-04-08	$42.90	$42.95	$42.86	$42.91	$42.91	52,214
2024-04-05	$42.94	$43.06	$42.94	$42.95	$42.95	77,401
2024-04-04	$43.11	$43.13	$43.01	$43.13	$43.13	97,052
2024-04-03	$42.85	$43.05	$42.85	$43.05	$43.05	115,014
2024-04-02	$42.94	$43.04	$42.88	$43.02	$43.02	146,698
2024-04-01	$43.27	$43.27	$43.06	$43.11	$43.11	104,922
2024-03-28	$43.34	$43.44	$43.33	$43.40	$43.40	87,692
2024-03-27	$43.30	$43.40	$43.27	$43.39	$43.39	91,803
2024-03-26	$43.25	$43.26	$43.17	$43.23	$43.23	67,545
2024-03-25	$43.31	$43.31	$43.21	$43.25	$43.25	84,496
2024-03-22	$43.29	$43.33	$43.28	$43.32	$43.32	298,386
2024-03-21	$43.38	$43.39	$43.28	$43.31	$43.16	71,268
2024-03-20	$43.22	$43.31	$43.15	$43.29	$43.14	187,202
2024-03-19	$43.13	$43.26	$43.13	$43.24	$43.09	82,249
2024-03-18	$43.11	$43.15	$43.06	$43.11	$42.96	77,890
2024-03-15	$43.15	$43.20	$43.09	$43.20	$43.05	127,897
2024-03-14	$43.30	$43.30	$43.14	$43.16	$43.01	164,772
2024-03-13	$43.45	$43.50	$43.40	$43.40	$43.25	140,836
2024-03-12	$43.52	$43.53	$43.44	$43.47	$43.32	65,509
2024-03-11	$43.61	$43.64	$43.55	$43.60	$43.45	53,476
2024-03-08	$43.63	$43.67	$43.59	$43.61	$43.61	69,985
2024-03-07	$43.60	$43.60	$43.50	$43.58	$43.58	60,059
2024-03-06	$43.47	$43.56	$43.46	$43.50	$43.50	51,963
2024-03-05	$43.38	$43.47	$43.35	$43.42	$43.42	461,220
2024-03-04	$43.17	$43.25	$43.17	$43.22	$43.22	117,876
2024-03-01	$43.07	$43.31	$42.97	$43.28	$43.28	80,825
2024-02-29	$43.10	$43.18	$43.07	$43.12	$43.12	84,049
2024-02-28	$43.00	$43.05	$42.98	$43.03	$43.03	70,943
2024-02-27	$42.97	$43.06	$42.96	$42.98	$42.98	205,403
2024-02-26	$43.09	$43.13	$42.97	$43.03	$43.03	95,726
2024-02-23	$42.96	$43.13	$42.96	$43.11	$43.11	53,847
2024-02-22	$43.09	$43.15	$43.05	$43.09	$42.94	106,550
2024-02-21	$43.24	$43.24	$43.07	$43.07	$42.92	350,316
2024-02-20	$43.13	$43.23	$43.13	$43.18	$43.03	123,533
2024-02-16	$43.06	$43.12	$43.03	$43.12	$42.97	92,907
2024-02-15	$43.24	$43.27	$43.15	$43.24	$43.09	91,945
2024-02-14	$43.02	$43.12	$43.00	$43.09	$42.94	63,207
2024-02-13	$43.14	$43.14	$42.97	$43.01	$42.86	167,089
2024-02-12	$43.30	$43.39	$43.25	$43.37	$43.22	124,295
2024-02-09	$43.28	$43.33	$43.25	$43.33	$43.18	102,392
2024-02-08	$43.39	$43.40	$43.31	$43.36	$43.21	75,279
2024-02-07	$43.47	$43.59	$43.43	$43.43	$43.28	91,491
2024-02-06	$43.41	$43.57	$43.38	$43.52	$43.37	110,995
2024-02-05	$43.45	$43.45	$43.30	$43.44	$43.29	120,052
2024-02-02	$43.70	$43.77	$43.61	$43.70	$43.55	154,385
2024-02-01	$43.95	$44.10	$43.91	$43.99	$43.84	80,558
2024-01-31	$43.74	$43.87	$43.68	$43.77	$43.62	118,170
2024-01-30	$43.62	$43.78	$43.47	$43.78	$43.63	117,803
2024-01-29	$43.49	$43.57	$43.45	$43.52	$43.37	404,410
2024-01-26	$43.45	$43.46	$43.37	$43.37	$43.37	74,694
2024-01-25	$43.39	$43.46	$43.35	$43.39	$43.39	158,709
2024-01-24	$43.63	$43.64	$43.39	$43.39	$43.24	192,662
2024-01-23	$43.55	$43.58	$43.43	$43.54	$43.39	155,641
2024-01-22	$43.65	$43.67	$43.58	$43.59	$43.44	104,747
2024-01-19	$43.49	$43.51	$43.37	$43.50	$43.35	140,468
2024-01-18	$43.52	$43.58	$43.45	$43.51	$43.36	146,312
2024-01-17	$43.60	$43.61	$43.47	$43.54	$43.39	118,348
2024-01-16	$43.79	$43.84	$43.60	$43.65	$43.65	183,037
2024-01-12	$43.94	$44.04	$43.88	$43.93	$43.93	375,597
2024-01-11	$43.71	$43.87	$43.66	$43.84	$43.84	106,620
2024-01-10	$43.77	$43.78	$43.65	$43.65	$43.65	142,415
2024-01-09	$43.64	$43.73	$43.64	$43.72	$43.72	60,761
2024-01-08	$43.49	$43.77	$43.49	$43.66	$43.66	130,694
2024-01-05	$43.47	$43.73	$43.47	$43.49	$43.49	152,018
2024-01-04	$43.62	$43.66	$43.57	$43.62	$43.62	112,403
2024-01-03	$43.64	$43.82	$43.60	$43.81	$43.81	230,076
2024-01-02	$43.81	$43.89	$43.78	$43.82	$43.82	144,606
2023-12-29	$44.01	$44.07	$43.96	$44.02	$44.02	78,114
2023-12-28	$44.12	$44.15	$44.03	$44.06	$44.06	99,564
2023-12-27	$43.98	$44.15	$43.97	$44.15	$44.15	59,330
2023-12-26	$43.83	$43.89	$43.81	$43.89	$43.89	64,441
2023-12-22	$43.89	$43.89	$43.78	$43.82	$43.82	64,729
2023-12-21	$44.14	$44.14	$43.99	$44.06	$43.87	171,222
2023-12-20	$43.98	$44.21	$43.90	$44.21	$44.02	85,350
2023-12-19	$43.90	$43.97	$43.87	$43.87	$43.68	106,421
2023-12-18	$43.90	$43.90	$43.84	$43.88	$43.69	64,235
2023-12-15	$43.95	$44.02	$43.90	$43.95	$43.76	138,522
2023-12-14	$43.86	$44.06	$43.86	$44.05	$43.86	82,561
2023-12-13	$43.20	$43.66	$43.17	$43.61	$43.42	425,058
2023-12-12	$43.02	$43.11	$42.95	$43.11	$42.92	132,055
2023-12-11	$42.95	$43.02	$42.87	$43.01	$42.82	145,338
2023-12-08	$43.03	$43.10	$42.94	$43.02	$43.02	127,614
2023-12-07	$43.16	$43.28	$43.13	$43.20	$43.20	110,733
2023-12-06	$43.17	$43.34	$43.11	$43.34	$43.34	118,730
2023-12-05	$42.94	$43.09	$42.94	$43.06	$43.06	394,416
2023-12-04	$42.84	$42.91	$42.77	$42.83	$42.83	117,922
2023-12-01	$42.64	$42.96	$42.61	$42.93	$42.93	136,254
2023-11-30	$42.66	$42.68	$42.55	$42.64	$42.64	105,992
2023-11-29	$42.67	$42.76	$42.63	$42.76	$42.76	102,553
2023-11-28	$42.31	$42.52	$42.31	$42.48	$42.48	79,673
2023-11-27	$42.24	$42.35	$42.19	$42.34	$42.34	152,163
2023-11-24	$42.15	$42.21	$42.14	$42.14	$42.14	38,252
2023-11-22	$42.44	$42.47	$42.33	$42.44	$42.44	343,195
2023-11-21	$42.36	$42.39	$42.29	$42.31	$42.31	58,251
2023-11-20	$42.24	$42.34	$42.18	$42.33	$42.33	128,002
2023-11-17	$42.21	$42.31	$42.15	$42.25	$42.25	123,556
2023-11-16	$42.05	$42.18	$42.05	$42.17	$42.17	122,386
2023-11-15	$41.97	$41.99	$41.87	$41.94	$41.94	342,333
2023-11-14	$42.02	$42.11	$42.02	$42.09	$42.09	129,372
2023-11-13	$41.57	$41.64	$41.51	$41.63	$41.63	101,044
2023-11-10	$41.73	$41.73	$41.60	$41.64	$41.64	114,818
2023-11-09	$41.82	$41.82	$41.55	$41.55	$41.55	85,299
2023-11-08	$41.74	$41.87	$41.74	$41.83	$41.83	63,174
2023-11-07	$41.62	$41.77	$41.60	$41.72	$41.72	93,334
2023-11-06	$41.58	$41.61	$41.51	$41.51	$41.51	155,242
2023-11-03	$41.77	$41.86	$41.67	$41.71	$41.71	152,085
2023-11-02	$41.44	$41.48	$41.33	$41.45	$41.45	191,177
2023-11-01	$40.86	$41.18	$40.86	$41.17	$41.17	126,025
2023-10-31	$40.83	$40.91	$40.79	$40.79	$40.79	83,569
2023-10-30	$40.81	$40.87	$40.73	$40.78	$40.78	101,390
2023-10-27	$40.87	$40.92	$40.80	$40.89	$40.89	97,862
2023-10-26	$40.75	$40.92	$40.74	$40.91	$40.91	146,076
2023-10-25	$40.82	$40.83	$40.63	$40.67	$40.67	337,162
2023-10-24	$40.96	$41.09	$40.92	$41.09	$40.94	142,397
2023-10-23	$40.69	$40.99	$40.66	$40.95	$40.81	1,012,883
2023-10-20	$40.71	$40.82	$40.71	$40.81	$40.67	133,622
2023-10-19	$40.76	$40.84	$40.62	$40.67	$40.53	202,567
2023-10-18	$40.89	$40.93	$40.78	$40.79	$40.65	88,757
2023-10-17	$41.01	$41.08	$40.94	$41.00	$40.86	111,326
2023-10-16	$41.28	$41.33	$41.23	$41.24	$41.10	141,557
2023-10-13	$41.45	$41.47	$41.38	$41.42	$41.28	56,881
2023-10-12	$41.51	$41.56	$41.20	$41.28	$41.14	158,538
2023-10-11	$41.56	$41.60	$41.44	$41.58	$41.43	86,646
2023-10-10	$41.26	$41.46	$41.23	$41.39	$41.25	107,970
2023-10-09	$41.26	$41.41	$41.20	$41.41	$41.41	95,435
2023-10-06	$40.95	$41.13	$40.89	$41.09	$41.09	154,870
2023-10-05	$41.22	$41.24	$41.15	$41.19	$41.19	115,689
2023-10-04	$41.08	$41.17	$41.00	$41.14	$41.14	87,283
2023-10-03	$41.17	$41.23	$40.94	$40.94	$40.94	354,252
2023-10-02	$41.38	$41.41	$41.24	$41.26	$41.26	349,533
2023-09-29	$41.64	$41.69	$41.46	$41.51	$41.51	187,441
2023-09-28	$41.36	$41.55	$41.30	$41.55	$41.55	129,918
2023-09-27	$41.69	$41.69	$41.36	$41.45	$41.45	94,278
2023-09-26	$41.67	$41.71	$41.56	$41.59	$41.59	105,203
2023-09-25	$41.69	$41.74	$41.63	$41.63	$41.63	86,366
2023-09-22	$41.86	$42.06	$41.86	$42.04	$41.90	189,731
2023-09-21	$41.95	$41.95	$41.87	$41.89	$41.75	207,783
2023-09-20	$42.23	$42.28	$42.15	$42.15	$42.01	88,133
2023-09-19	$42.19	$42.23	$42.15	$42.16	$42.02	56,920
2023-09-18	$42.15	$42.26	$42.15	$42.26	$42.12	72,086
2023-09-15	$42.26	$42.27	$42.19	$42.20	$42.06	64,651
2023-09-14	$42.38	$42.38	$42.27	$42.29	$42.15	68,567
2023-09-13	$42.23	$42.36	$42.23	$42.32	$42.17	43,595
2023-09-12	$42.26	$42.28	$42.22	$42.27	$42.13	55,857
2023-09-11	$42.28	$42.31	$42.24	$42.26	$42.12	74,808
2023-09-08	$42.35	$42.41	$42.30	$42.32	$42.18	46,420
2023-09-07	$42.20	$42.30	$42.19	$42.28	$42.14	106,014
2023-09-06	$42.25	$42.25	$42.14	$42.18	$42.04	113,983
2023-09-05	$42.35	$42.36	$42.23	$42.23	$42.09	132,590
2023-09-01	$42.68	$42.68	$42.44	$42.48	$42.48	126,139
2023-08-31	$42.63	$42.71	$42.60	$42.65	$42.65	73,629
2023-08-30	$42.61	$42.62	$42.57	$42.59	$42.59	69,969
2023-08-29	$42.29	$42.58	$42.29	$42.57	$42.57	106,827
2023-08-28	$42.32	$42.35	$42.27	$42.34	$42.34	145,149
2023-08-25	$42.21	$42.31	$42.14	$42.25	$42.25	89,933
2023-08-24	$42.41	$42.47	$42.37	$42.39	$42.25	165,117
2023-08-23	$42.29	$42.47	$42.29	$42.47	$42.33	1,743,533
2023-08-22	$42.07	$42.14	$42.04	$42.11	$41.97	207,232
2023-08-21	$42.13	$42.13	$42.03	$42.07	$41.93	127,289
2023-08-18	$42.16	$42.29	$42.16	$42.25	$42.11	60,683
2023-08-17	$42.20	$42.22	$42.08	$42.17	$42.03	79,484
2023-08-16	$42.31	$42.39	$42.19	$42.21	$42.07	83,202
2023-08-15	$42.36	$42.44	$42.33	$42.34	$42.20	106,020
2023-08-14	$42.44	$42.51	$42.36	$42.42	$42.28	66,318
2023-08-11	$42.47	$42.57	$42.46	$42.47	$42.33	78,792
2023-08-10	$42.82	$42.89	$42.61	$42.61	$42.47	177,254
2023-08-09	$42.80	$42.83	$42.78	$42.81	$42.67	69,288
2023-08-08	$42.77	$42.84	$42.74	$42.76	$42.62	58,334
2023-08-07	$42.67	$42.70	$42.62	$42.64	$42.50	107,831
2023-08-04	$42.48	$42.70	$42.48	$42.67	$42.53	236,197
2023-08-03	$42.41	$42.43	$42.35	$42.40	$42.26	189,534
2023-08-02	$42.61	$42.66	$42.52	$42.64	$42.50	103,423
2023-08-01	$42.83	$42.86	$42.72	$42.76	$42.62	89,132
2023-07-31	$42.91	$43.01	$42.91	$42.98	$42.84	63,578
2023-07-28	$42.85	$42.92	$42.82	$42.92	$42.92	98,579
2023-07-27	$43.04	$43.05	$42.72	$42.75	$42.75	421,726
2023-07-26	$43.04	$43.11	$42.97	$43.08	$43.08	58,488
2023-07-25	$42.94	$43.00	$42.93	$42.98	$42.98	106,749
2023-07-24	$43.27	$43.29	$43.14	$43.22	$43.08	62,802
2023-07-21	$43.24	$43.27	$43.20	$43.21	$43.07	115,821
2023-07-20	$43.27	$43.27	$43.12	$43.19	$43.06	119,805
2023-07-19	$43.35	$43.43	$43.31	$43.41	$43.27	167,518
2023-07-18	$43.34	$43.39	$43.27	$43.27	$43.13	148,677
2023-07-17	$43.20	$43.26	$43.17	$43.22	$43.08	123,738
2023-07-14	$43.33	$43.36	$43.17	$43.19	$43.05	182,971
2023-07-13	$43.27	$43.40	$43.26	$43.37	$43.23	338,192
2023-07-12	$42.99	$43.13	$42.99	$43.11	$42.97	184,045
2023-07-11	$42.75	$42.84	$42.73	$42.80	$42.67	92,527
2023-07-10	$42.55	$42.77	$42.55	$42.69	$42.56	838,750
2023-07-07	$42.51	$42.65	$42.51	$42.54	$42.41	123,189
2023-07-06	$42.62	$42.62	$42.48	$42.57	$42.57	92,953
2023-07-05	$42.96	$42.98	$42.77	$42.83	$42.83	145,840
2023-07-03	$43.08	$43.16	$43.00	$43.00	$43.00	120,880
2023-06-30	$43.00	$43.09	$42.95	$43.09	$43.09	592,251
2023-06-29	$42.99	$43.02	$42.90	$42.98	$42.98	134,297
2023-06-28	$43.17	$43.24	$43.10	$43.22	$43.22	232,136
2023-06-27	$43.20	$43.27	$43.05	$43.12	$43.12	127,277
2023-06-26	$43.20	$43.22	$43.12	$43.19	$43.19	1,209,631
2023-06-23	$43.34	$43.34	$43.21	$43.26	$43.26	69,708
2023-06-22	$43.25	$43.29	$43.13	$43.18	$43.18	83,999
2023-06-21	$43.21	$43.36	$43.14	$43.35	$43.35	71,813
2023-06-20	$43.22	$43.32	$43.22	$43.29	$43.29	84,626
2023-06-16	$43.17	$43.24	$43.12	$43.22	$43.22	112,810
2023-06-15	$43.20	$43.32	$43.16	$43.29	$43.29	278,001
2023-06-14	$43.06	$43.12	$42.92	$43.04	$43.04	51,319
2023-06-13	$43.19	$43.22	$42.95	$43.00	$43.00	79,768
2023-06-12	$43.14	$43.16	$43.00	$43.14	$43.14	96,145
2023-06-09	$43.08	$43.12	$43.03	$43.07	$43.07	90,155
2023-06-08	$43.00	$43.18	$42.99	$43.17	$43.17	65,288
2023-06-07	$43.15	$43.19	$42.94	$42.95	$42.95	63,751
2023-06-06	$43.16	$43.19	$43.08	$43.19	$43.19	145,491
2023-06-05	$43.05	$43.24	$43.04	$43.17	$43.17	489,130
2023-06-02	$43.31	$43.38	$43.15	$43.19	$43.19	203,496
2023-06-01	$43.35	$43.40	$43.29	$43.34	$43.34	80,693
2023-05-31	$43.12	$43.26	$43.10	$43.22	$43.22	291,564
2023-05-30	$42.96	$43.07	$42.94	$43.06	$43.06	88,758
2023-05-26	$42.73	$42.84	$42.69	$42.84	$42.84	120,645
2023-05-25	$42.89	$42.92	$42.77	$42.79	$42.79	83,151
2023-05-24	$43.05	$43.06	$42.90	$42.92	$42.92	82,353
2023-05-23	$43.08	$43.21	$43.06	$43.18	$43.05	98,252
2023-05-22	$43.15	$43.19	$43.10	$43.14	$43.01	133,288
2023-05-19	$43.18	$43.28	$43.12	$43.14	$43.00	78,849
2023-05-18	$43.32	$43.32	$43.23	$43.28	$43.15	87,634
2023-05-17	$43.54	$43.54	$43.41	$43.43	$43.30	66,753
2023-05-16	$43.46	$43.51	$43.42	$43.47	$43.34	89,502
2023-05-15	$43.56	$43.62	$43.56	$43.60	$43.47	77,869
2023-05-12	$43.89	$43.92	$43.69	$43.70	$43.56	114,159
2023-05-11	$43.97	$43.99	$43.88	$43.90	$43.77	53,849
2023-05-10	$43.68	$43.79	$43.68	$43.78	$43.65	105,782
2023-05-09	$43.57	$43.59	$43.53	$43.53	$43.40	72,287
2023-05-08	$43.59	$43.64	$43.53	$43.56	$43.43	85,771
2023-05-05	$43.79	$43.81	$43.71	$43.80	$43.67	52,737
2023-05-04	$43.86	$44.09	$43.86	$43.94	$43.94	76,897
2023-05-03	$43.89	$43.97	$43.64	$43.94	$43.94	77,276
2023-05-02	$43.50	$43.79	$43.50	$43.78	$43.78	381,573
2023-05-01	$43.71	$43.74	$43.39	$43.43	$43.43	86,002
2023-04-28	$43.78	$43.83	$43.73	$43.82	$43.82	195,385
2023-04-27	$43.71	$43.71	$43.62	$43.63	$43.63	51,909
2023-04-26	$43.94	$43.94	$43.76	$43.80	$43.80	93,478
2023-04-25	$43.81	$43.92	$43.81	$43.90	$43.90	38,936
2023-04-24	$43.56	$43.65	$43.56	$43.64	$43.64	74,844
2023-04-21	$43.72	$43.78	$43.60	$43.62	$43.49	104,822
2023-04-20	$43.63	$43.69	$43.62	$43.69	$43.56	108,069
2023-04-19	$43.51	$43.53	$43.42	$43.51	$43.38	70,906
2023-04-18	$43.53	$43.62	$43.53	$43.59	$43.46	129,966
2023-04-17	$43.61	$43.64	$43.51	$43.54	$43.41	76,587
2023-04-14	$43.81	$43.81	$43.70	$43.76	$43.63	74,944
2023-04-13	$44.04	$44.09	$43.87	$43.94	$43.81	101,760
2023-04-12	$44.00	$44.03	$43.83	$43.91	$43.77	102,644
2023-04-11	$43.95	$43.95	$43.81	$43.84	$43.71	147,281
2023-04-10	$43.93	$43.95	$43.80	$43.89	$43.76	93,078
2023-04-06	$44.15	$44.23	$44.14	$44.16	$44.03	88,641
2023-04-05	$44.14	$44.26	$44.14	$44.17	$44.04	102,962
2023-04-04	$43.75	$44.06	$43.75	$44.03	$43.90	264,486
2023-04-03	$43.64	$43.88	$43.64	$43.87	$43.74	148,823
2023-03-31	$43.57	$43.70	$43.48	$43.69	$43.56	194,177
2023-03-30	$43.40	$43.49	$43.38	$43.46	$43.33	78,688
2023-03-29	$43.29	$43.45	$43.29	$43.38	$43.25	185,437
2023-03-28	$43.38	$43.42	$43.34	$43.37	$43.24	51,472
2023-03-27	$43.61	$43.62	$43.45	$43.47	$43.34	125,682
2023-03-24	$44.02	$44.12	$43.94	$43.95	$43.95	130,078
2023-03-23	$43.76	$43.94	$43.73	$43.90	$43.90	276,707
2023-03-22	$43.41	$43.88	$43.38	$43.73	$43.73	528,742
2023-03-21	$43.54	$43.58	$43.38	$43.50	$43.50	368,612
2023-03-20	$43.81	$43.81	$43.54	$43.57	$43.57	132,840
2023-03-17	$43.59	$43.92	$43.48	$43.89	$43.89	324,375
2023-03-16	$43.71	$43.80	$43.40	$43.44	$43.44	286,741
2023-03-15	$43.47	$43.77	$43.43	$43.61	$43.61	191,572
2023-03-14	$43.30	$43.38	$43.19	$43.26	$43.26	132,274
2023-03-13	$43.48	$43.77	$43.36	$43.47	$43.47	103,793
2023-03-10	$43.06	$43.23	$42.99	$43.19	$43.19	1,386,387
2023-03-09	$42.65	$42.76	$42.61	$42.69	$42.69	105,784
2023-03-08	$42.68	$42.77	$42.54	$42.60	$42.60	95,136
2023-03-07	$42.75	$42.76	$42.58	$42.63	$42.63	116,306
2023-03-06	$42.84	$42.84	$42.67	$42.71	$42.71	205,087
2023-03-03	$42.62	$42.72	$42.53	$42.68	$42.68	171,129
2023-03-02	$42.36	$42.46	$42.35	$42.44	$42.44	118,998
2023-03-01	$42.68	$42.68	$42.52	$42.57	$42.57	106,854
2023-02-28	$42.64	$42.79	$42.59	$42.77	$42.77	169,608
2023-02-27	$42.77	$42.81	$42.71	$42.76	$42.76	90,606
2023-02-24	$42.69	$42.73	$42.62	$42.68	$42.68	72,346
2023-02-23	$42.82	$42.92	$42.79	$42.88	$42.88	173,418
2023-02-22	$42.81	$42.90	$42.78	$42.81	$42.81	107,582
2023-02-21	$42.99	$42.99	$42.82	$42.83	$42.71	320,378
2023-02-17	$42.97	$43.22	$42.97	$43.21	$43.08	212,167
2023-02-16	$43.18	$43.24	$43.11	$43.13	$43.00	112,278
2023-02-15	$43.37	$43.38	$43.24	$43.32	$43.19	103,008
2023-02-14	$43.49	$43.53	$43.29	$43.40	$43.27	156,518
2023-02-13	$43.42	$43.54	$43.42	$43.52	$43.39	67,632
2023-02-10	$43.60	$43.60	$43.43	$43.47	$43.47	110,485
2023-02-09	$43.89	$43.89	$43.62	$43.63	$43.63	88,293
2023-02-08	$43.72	$43.79	$43.64	$43.75	$43.75	84,967
2023-02-07	$43.70	$43.91	$43.67	$43.73	$43.73	122,036
2023-02-06	$43.84	$43.87	$43.78	$43.81	$43.81	90,370
2023-02-03	$44.22	$44.22	$44.05	$44.11	$44.11	272,943
2023-02-02	$44.54	$44.58	$44.42	$44.52	$44.52	166,559
2023-02-01	$44.19	$44.42	$44.06	$44.39	$44.39	235,471
2023-01-31	$44.05	$44.13	$43.92	$44.13	$44.13	296,003
2023-01-30	$43.94	$44.02	$43.91	$43.92	$43.92	107,345
2023-01-27	$43.96	$44.03	$43.94	$44.00	$44.00	214,220
2023-01-26	$44.15	$44.18	$43.99	$44.09	$44.09	199,202
2023-01-25	$44.14	$44.21	$44.05	$44.15	$44.15	82,215
2023-01-24	$44.13	$44.31	$44.02	$44.31	$44.18	336,992
2023-01-23	$43.98	$44.10	$43.98	$44.03	$43.91	119,640
2023-01-20	$44.16	$44.19	$44.03	$44.15	$44.03	173,743
2023-01-19	$44.31	$44.38	$44.23	$44.30	$44.17	137,354
2023-01-18	$44.33	$44.44	$44.21	$44.37	$44.24	140,058
2023-01-17	$43.92	$44.03	$43.92	$43.94	$43.82	89,735
2023-01-13	$44.04	$44.15	$44.00	$44.05	$43.93	92,576
2023-01-12	$43.92	$44.13	$43.84	$44.04	$43.92	144,809
2023-01-11	$43.71	$43.84	$43.70	$43.84	$43.72	1,396,905
2023-01-10	$43.63	$43.68	$43.52	$43.61	$43.49	139,094
2023-01-09	$43.56	$43.76	$43.54	$43.70	$43.58	170,478
2023-01-06	$43.13	$43.61	$43.11	$43.57	$43.57	278,621
2023-01-05	$42.95	$43.12	$42.89	$43.12	$43.12	661,213
2023-01-04	$43.13	$43.17	$43.01	$43.10	$43.10	272,696
2023-01-03	$43.00	$43.00	$42.81	$42.87	$42.87	166,344
2022-12-30	$42.78	$42.78	$42.63	$42.65	$42.65	550,319
2022-12-29	$42.77	$42.88	$42.74	$42.86	$42.86	191,215
2022-12-28	$42.79	$42.83	$42.64	$42.66	$42.66	107,677
2022-12-27	$42.84	$42.89	$42.71	$42.76	$42.76	155,041
2022-12-23	$43.03	$43.11	$43.02	$43.06	$43.06	121,501
2022-12-22	$43.32	$43.39	$43.31	$43.34	$43.21	163,354
2022-12-21	$43.40	$43.43	$43.28	$43.34	$43.21	168,028
2022-12-20	$43.26	$43.32	$43.20	$43.23	$43.10	252,398
2022-12-19	$43.63	$43.63	$43.47	$43.63	$43.50	1,117,486
2022-12-16	$43.72	$43.91	$43.59	$43.81	$43.68	1,467,911
2022-12-15	$43.95	$44.01	$43.86	$43.97	$43.84	100,189
2022-12-14	$43.86	$43.95	$43.71	$43.91	$43.78	232,447
2022-12-13	$44.09	$44.10	$43.77	$43.81	$43.68	85,021
2022-12-12	$43.66	$43.69	$43.44	$43.52	$43.39	144,493
2022-12-09	$43.67	$43.69	$43.52	$43.52	$43.39	95,113
2022-12-08	$43.80	$43.88	$43.73	$43.77	$43.64	122,601
2022-12-07	$43.71	$43.89	$43.68	$43.89	$43.76	118,598
2022-12-06	$43.48	$43.55	$43.42	$43.55	$43.42	123,696
2022-12-05	$43.53	$43.56	$43.36	$43.43	$43.30	100,326
2022-12-02	$43.36	$43.71	$43.28	$43.69	$43.56	453,342
2022-12-01	$43.22	$43.50	$43.18	$43.48	$43.35	93,566
2022-11-30	$42.75	$43.10	$42.69	$43.10	$42.97	146,615
2022-11-29	$42.85	$42.89	$42.80	$42.81	$42.68	170,367
2022-11-28	$43.03	$43.07	$42.90	$43.00	$42.87	83,859
2022-11-25	$42.89	$43.02	$42.89	$43.02	$42.89	38,092
2022-11-23	$42.82	$43.00	$42.82	$42.97	$42.84	86,588
2022-11-22	$42.76	$42.89	$42.76	$42.85	$42.60	172,899
2022-11-21	$42.77	$42.81	$42.64	$42.65	$42.40	126,934
2022-11-18	$42.74	$42.79	$42.62	$42.70	$42.45	138,698
2022-11-17	$42.67	$42.75	$42.63	$42.72	$42.47	83,672
2022-11-16	$42.81	$42.90	$42.71	$42.88	$42.63	105,992
2022-11-15	$42.52	$42.68	$42.49	$42.68	$42.43	729,089
2022-11-14	$42.35	$42.37	$42.27	$42.31	$42.07	175,920
2022-11-11	$42.29	$42.50	$42.28	$42.45	$42.45	1,157,279
2022-11-10	$42.00	$42.34	$42.00	$42.34	$42.34	182,711
2022-11-09	$41.36	$41.53	$41.33	$41.46	$41.46	148,546
2022-11-08	$41.32	$41.49	$41.32	$41.40	$41.40	117,988
2022-11-07	$41.37	$41.38	$41.20	$41.22	$41.22	110,046
2022-11-04	$41.36	$41.46	$41.28	$41.34	$41.34	582,864
2022-11-03	$41.23	$41.44	$41.21	$41.39	$41.39	76,731
2022-11-02	$41.57	$41.82	$41.40	$41.45	$41.45	118,801
2022-11-01	$41.79	$41.80	$41.42	$41.61	$41.61	161,105
2022-10-31	$41.56	$41.58	$41.38	$41.53	$41.53	146,130
2022-10-28	$41.61	$41.77	$41.61	$41.70	$41.70	167,032
2022-10-27	$41.62	$41.81	$41.52	$41.73	$41.73	121,416
2022-10-26	$41.38	$41.56	$41.38	$41.47	$41.47	97,418
2022-10-25	$41.18	$41.36	$41.18	$41.28	$41.28	198,353
2022-10-24	$41.04	$41.14	$40.91	$41.00	$40.89	214,551
2022-10-21	$40.87	$41.09	$40.84	$41.07	$40.96	103,181
2022-10-20	$41.21	$41.30	$41.00	$41.15	$41.15	75,810
2022-10-19	$41.42	$41.48	$41.27	$41.32	$41.32	670,529
2022-10-18	$41.66	$41.75	$41.48	$41.66	$41.66	200,568
2022-10-17	$41.70	$41.76	$41.52	$41.54	$41.54	182,916
2022-10-14	$41.92	$41.92	$41.44	$41.52	$41.52	227,909
2022-10-13	$41.36	$41.88	$41.36	$41.73	$41.73	134,984
2022-10-12	$41.81	$41.93	$41.76	$41.90	$41.90	348,117
2022-10-11	$41.93	$42.02	$41.79	$41.81	$41.81	908,184
2022-10-10	$42.04	$42.04	$41.76	$41.88	$41.88	105,633
2022-10-07	$42.11	$42.18	$41.93	$42.07	$42.07	819,112
2022-10-06	$42.47	$42.49	$42.16	$42.31	$42.31	1,164,739
2022-10-05	$42.52	$42.55	$42.34	$42.51	$42.51	142,400
2022-10-04	$42.77	$42.89	$42.69	$42.77	$42.77	394,791
2022-10-03	$42.52	$42.77	$42.47	$42.61	$42.61	335,756
2022-09-30	$42.52	$42.52	$42.17	$42.22	$42.22	248,027
2022-09-29	$42.34	$42.43	$42.21	$42.33	$42.33	137,371
2022-09-28	$42.24	$42.59	$42.16	$42.49	$42.49	181,571
2022-09-27	$42.04	$42.10	$41.79	$41.91	$41.91	120,911
2022-09-26	$42.51	$42.51	$41.97	$42.08	$42.08	495,989
2022-09-23	$42.90	$42.91	$42.68	$42.82	$42.82	381,087
2022-09-22	$43.17	$43.17	$42.92	$42.95	$42.95	209,274
2022-09-21	$43.42	$43.49	$43.16	$43.44	$43.44	119,765
2022-09-20	$43.23	$43.40	$43.23	$43.33	$43.33	64,688
2022-09-19	$43.49	$43.56	$43.39	$43.51	$43.51	73,772
2022-09-16	$43.48	$43.66	$43.48	$43.56	$43.56	113,480
2022-09-15	$43.68	$43.71	$43.59	$43.62	$43.62	92,289
2022-09-14	$43.68	$43.82	$43.68	$43.76	$43.76	72,457
2022-09-13	$43.65	$43.74	$43.63	$43.72	$43.72	93,003
2022-09-12	$44.08	$44.13	$43.88	$43.94	$43.94	73,606
2022-09-09	$44.11	$44.12	$43.97	$43.99	$43.99	85,130
2022-09-08	$44.09	$44.19	$44.00	$44.00	$44.00	98,948
2022-09-07	$43.96	$44.13	$43.95	$44.11	$44.11	67,983
2022-09-06	$44.06	$44.06	$43.78	$43.80	$43.80	175,684
2022-09-02	$44.26	$44.38	$44.22	$44.27	$44.27	96,570
2022-09-01	$44.18	$44.22	$44.04	$44.19	$44.19	96,148
2022-08-31	$44.59	$44.65	$44.41	$44.45	$44.45	139,473
2022-08-30	$44.60	$44.70	$44.43	$44.61	$44.61	89,168
2022-08-29	$44.68	$44.68	$44.43	$44.61	$44.61	201,049
2022-08-26	$44.86	$44.98	$44.78	$44.86	$44.86	113,291
2022-08-25	$44.67	$45.09	$44.64	$44.89	$44.89	88,662
2022-08-24	$44.80	$44.80	$44.71	$44.77	$44.67	166,519
2022-08-23	$44.85	$45.08	$44.83	$44.88	$44.78	70,323
2022-08-22	$45.05	$45.06	$44.83	$44.91	$44.81	141,066
2022-08-19	$45.23	$45.25	$45.10	$45.25	$45.14	62,638
2022-08-18	$45.51	$45.60	$45.48	$45.52	$45.42	60,866
2022-08-17	$45.48	$45.54	$45.37	$45.45	$45.34	69,160
2022-08-16	$45.73	$45.77	$45.56	$45.72	$45.61	78,519
2022-08-15	$45.76	$45.84	$45.76	$45.80	$45.69	63,130
2022-08-12	$45.58	$45.67	$45.52	$45.67	$45.56	77,075
2022-08-11	$45.82	$45.91	$45.46	$45.49	$45.38	52,534
2022-08-10	$45.77	$45.91	$45.68	$45.70	$45.59	142,910
2022-08-09	$45.57	$45.67	$45.52	$45.62	$45.51	103,030
2022-08-08	$45.64	$45.73	$45.61	$45.67	$45.56	55,854
2022-08-05	$45.54	$45.54	$45.44	$45.53	$45.42	77,516
2022-08-04	$45.92	$45.99	$45.87	$45.98	$45.87	79,748
2022-08-03	$45.63	$45.86	$45.47	$45.85	$45.74	63,690
2022-08-02	$46.16	$46.20	$45.54	$45.73	$45.62	98,777
2022-08-01	$46.02	$46.22	$46.01	$46.15	$46.04	202,846
2022-07-29	$45.89	$46.11	$45.84	$46.00	$45.89	65,077
2022-07-28	$45.94	$46.02	$45.87	$45.95	$45.84	104,848
2022-07-27	$45.51	$45.72	$45.51	$45.58	$45.47	95,623
2022-07-26	$45.64	$45.68	$45.41	$45.41	$45.30	71,407
2022-07-25	$45.40	$45.46	$45.39	$45.44	$45.33	57,082
2022-07-22	$45.56	$45.76	$45.55	$45.67	$45.46	122,262
2022-07-21	$45.04	$45.31	$45.04	$45.29	$45.08	91,455
2022-07-20	$45.06	$45.10	$44.87	$44.88	$44.67	89,912
2022-07-19	$45.02	$45.03	$44.78	$44.97	$44.76	97,534
2022-07-18	$44.98	$45.03	$44.87	$44.99	$44.78	85,496
2022-07-15	$44.93	$45.14	$44.93	$45.07	$44.86	77,245
2022-07-14	$44.77	$44.98	$44.72	$44.89	$44.68	102,820
2022-07-13	$44.62	$45.09	$44.62	$45.09	$44.88	86,530
2022-07-12	$44.98	$45.07	$44.88	$44.88	$44.67	139,451
2022-07-11	$44.97	$45.02	$44.73	$44.89	$44.68	136,085
2022-07-08	$44.69	$44.72	$44.56	$44.67	$44.46	96,596
2022-07-07	$44.94	$44.98	$44.75	$44.84	$44.63	149,379
2022-07-06	$45.28	$45.34	$44.92	$44.95	$44.74	150,299
2022-07-05	$45.16	$45.37	$45.11	$45.20	$44.99	631,324
2022-07-01	$45.02	$45.36	$45.02	$45.09	$44.88	178,324
2022-06-30	$44.66	$44.85	$44.66	$44.71	$44.50	447,470
2022-06-29	$44.32	$44.53	$44.28	$44.50	$44.29	355,251
2022-06-28	$44.19	$44.29	$44.18	$44.27	$44.06	149,154
2022-06-27	$44.30	$44.42	$44.21	$44.26	$44.05	148,731
2022-06-24	$44.63	$44.63	$44.42	$44.50	$44.29	82,877
2022-06-23	$44.59	$44.86	$44.49	$44.66	$44.36	87,950
2022-06-22	$44.38	$44.48	$44.35	$44.35	$44.05	119,516
2022-06-21	$44.10	$44.20	$43.94	$44.09	$43.79	925,162
2022-06-17	$44.27	$44.35	$44.11	$44.19	$43.89	102,128
2022-06-16	$43.71	$44.25	$43.70	$44.20	$43.90	175,381
2022-06-15	$43.89	$44.09	$43.62	$44.00	$43.70	199,514
2022-06-14	$44.00	$44.05	$43.47	$43.60	$43.31	196,886
2022-06-13	$44.27	$44.38	$43.69	$43.96	$43.66	169,156
2022-06-10	$45.02	$45.02	$44.70	$44.81	$44.51	685,657
2022-06-09	$45.12	$45.24	$45.12	$45.12	$44.82	165,438
2022-06-08	$45.34	$45.39	$45.20	$45.21	$44.90	94,345
2022-06-07	$45.30	$45.47	$45.30	$45.40	$45.09	91,647
2022-06-06	$45.50	$45.52	$45.25	$45.26	$44.95	198,600
2022-06-03	$45.46	$45.59	$45.46	$45.51	$45.20	125,169
2022-06-02	$45.71	$45.71	$45.52	$45.60	$45.29	83,656
2022-06-01	$45.82	$45.89	$45.52	$45.58	$45.27	151,916
2022-05-31	$45.83	$45.86	$45.72	$45.82	$45.51	445,811
2022-05-27	$46.10	$46.16	$46.01	$46.06	$45.75	144,502
2022-05-26	$45.95	$46.14	$45.91	$45.97	$45.66	129,085
2022-05-25	$45.92	$45.98	$45.84	$45.92	$45.61	228,527
2022-05-24	$45.56	$45.80	$45.56	$45.70	$45.39	196,388
2022-05-23	$45.58	$45.62	$45.40	$45.46	$45.07	167,515
2022-05-20	$45.50	$45.66	$45.50	$45.64	$45.25	186,382
2022-05-19	$45.59	$45.65	$45.45	$45.45	$45.06	315,895
2022-05-18	$45.19	$45.39	$45.19	$45.33	$44.94	549,362
2022-05-17	$45.26	$45.36	$45.17	$45.24	$44.85	184,583
2022-05-16	$45.42	$45.64	$45.42	$45.50	$45.11	823,644
2022-05-13	$45.45	$45.47	$45.32	$45.41	$45.02	148,672
2022-05-12	$45.65	$45.67	$45.45	$45.57	$45.18	202,637
2022-05-11	$44.99	$45.54	$44.99	$45.40	$45.01	1,709,780
2022-05-10	$45.25	$45.45	$45.16	$45.22	$44.83	359,683
2022-05-09	$44.81	$45.11	$44.81	$45.06	$44.67	852,766
2022-05-06	$44.87	$45.04	$44.83	$44.90	$44.51	286,300
2022-05-05	$45.19	$45.22	$44.90	$45.08	$44.69	1,005,249
2022-05-04	$45.18	$45.56	$45.16	$45.51	$45.12	254,758
2022-05-03	$45.32	$45.38	$45.20	$45.20	$44.81	233,190
2022-05-02	$45.28	$45.28	$45.13	$45.20	$44.81	130,109
2022-04-29	$45.50	$45.68	$45.48	$45.49	$45.10	328,952
2022-04-28	$45.68	$45.85	$45.62	$45.81	$45.42	190,022
2022-04-27	$45.96	$46.04	$45.81	$45.85	$45.46	471,463
2022-04-26	$46.03	$46.04	$45.88	$46.01	$45.61	141,048
2022-04-25	$45.71	$45.95	$45.68	$45.75	$45.36	268,837
2022-04-22	$45.61	$45.72	$45.55	$45.62	$45.15	168,981
2022-04-21	$45.94	$45.94	$45.61	$45.73	$45.26	1,217,400
2022-04-20	$45.84	$45.98	$45.82	$45.95	$45.48	120,498
2022-04-19	$45.82	$45.94	$45.71	$45.71	$45.24	97,683
2022-04-18	$46.23	$46.29	$46.04	$46.04	$45.56	96,631
2022-04-14	$46.50	$46.56	$46.14	$46.24	$45.76	104,374
2022-04-13	$46.54	$46.68	$46.46	$46.53	$46.05	151,613
2022-04-12	$46.53	$46.63	$46.45	$46.54	$46.06	584,999
2022-04-11	$46.52	$46.52	$46.35	$46.39	$45.91	162,670
2022-04-08	$46.75	$46.82	$46.62	$46.65	$46.17	740,549
2022-04-07	$47.00	$47.10	$46.94	$46.98	$46.49	251,197
2022-04-06	$47.05	$47.27	$47.03	$47.22	$46.73	201,447
2022-04-05	$47.71	$47.72	$47.39	$47.40	$46.91	135,166
2022-04-04	$47.81	$47.89	$47.69	$47.89	$47.40	121,543
2022-04-01	$47.58	$47.84	$47.55	$47.81	$47.32	93,442
2022-03-31	$47.89	$47.97	$47.83	$47.85	$47.36	87,013
2022-03-30	$47.65	$47.86	$47.64	$47.85	$47.36	115,973
2022-03-29	$47.53	$47.70	$47.50	$47.68	$47.19	120,323
2022-03-28	$47.33	$47.45	$47.29	$47.38	$46.89	261,176
2022-03-25	$47.55	$47.58	$47.36	$47.41	$46.92	136,765
2022-03-24	$47.77	$47.90	$47.76	$47.82	$47.25	79,777
2022-03-23	$47.77	$47.98	$47.72	$47.95	$47.38	134,530
2022-03-22	$47.77	$47.85	$47.73	$47.79	$47.22	1,051,399
2022-03-21	$48.18	$48.23	$47.98	$48.02	$47.45	142,515
2022-03-18	$48.28	$48.42	$48.28	$48.41	$47.83	111,861
2022-03-17	$48.19	$48.36	$48.17	$48.24	$47.66	173,873
2022-03-16	$47.99	$48.23	$47.83	$48.07	$47.50	118,526
2022-03-15	$48.13	$48.14	$47.85	$48.01	$47.44	216,668
2022-03-14	$48.18	$48.19	$48.01	$48.02	$47.45	200,186
2022-03-11	$48.46	$48.52	$48.30	$48.49	$47.91	448,375
2022-03-10	$48.60	$48.63	$48.44	$48.50	$47.92	106,693
2022-03-09	$48.69	$48.89	$48.67	$48.83	$48.25	139,868
2022-03-08	$48.82	$48.89	$48.78	$48.85	$48.27	115,708
2022-03-07	$49.21	$49.28	$49.05	$49.10	$48.51	114,221
2022-03-04	$49.33	$49.45	$49.28	$49.31	$48.72	91,624
2022-03-03	$49.07	$49.19	$49.03	$49.13	$48.54	99,242
2022-03-02	$49.47	$49.48	$49.04	$49.05	$48.46	806,612
2022-03-01	$49.59	$49.83	$49.59	$49.63	$49.04	360,223
2022-02-28	$49.17	$49.42	$49.17	$49.41	$48.82	798,119
2022-02-25	$48.95	$49.03	$48.89	$49.00	$48.41	129,800
2022-02-24	$48.99	$49.04	$48.88	$48.91	$48.33	132,888
2022-02-23	$49.02	$49.04	$48.90	$48.90	$48.32	97,333
2022-02-22	$49.14	$49.18	$49.07	$49.18	$48.59	125,485
2022-02-18	$49.22	$49.26	$49.16	$49.21	$48.54	95,948
2022-02-17	$49.10	$49.22	$49.07	$49.14	$48.48	192,624
2022-02-16	$49.12	$49.12	$48.95	$49.03	$48.37	121,556
2022-02-15	$49.13	$49.16	$48.88	$49.07	$48.41	159,829
2022-02-14	$49.28	$49.35	$49.21	$49.27	$48.60	92,810
2022-02-11	$49.23	$49.56	$49.10	$49.36	$48.69	164,286
2022-02-10	$49.45	$49.48	$49.20	$49.24	$48.58	172,290
2022-02-09	$49.66	$49.72	$49.59	$49.62	$48.95	152,522
2022-02-08	$49.63	$49.67	$49.59	$49.63	$48.96	84,472
2022-02-07	$49.71	$49.78	$49.67	$49.74	$49.07	92,533
2022-02-04	$49.88	$49.88	$49.73	$49.79	$49.12	279,710
2022-02-03	$50.14	$50.21	$50.09	$50.21	$49.53	213,739
2022-02-02	$50.30	$50.43	$50.28	$50.28	$49.60	199,201
2022-02-01	$50.26	$50.31	$50.17	$50.25	$49.57	122,519
2022-01-31	$50.22	$50.32	$50.22	$50.28	$49.60	125,498
2022-01-28	$50.15	$50.33	$50.13	$50.31	$49.63	110,794
2022-01-27	$50.22	$50.29	$50.18	$50.24	$49.56	591,120
2022-01-26	$50.36	$50.53	$50.14	$50.14	$49.46	220,042
2022-01-25	$50.46	$50.50	$50.31	$50.37	$49.69	215,221
2022-01-24	$50.62	$50.65	$50.53	$50.55	$49.79	294,129
2022-01-21	$50.52	$50.61	$50.45	$50.57	$49.81	181,595
2022-01-20	$50.38	$50.41	$50.36	$50.40	$49.64	120,190
2022-01-19	$50.30	$50.48	$50.30	$50.33	$49.57	255,454
2022-01-18	$50.45	$50.45	$50.27	$50.28	$49.53	96,000
2022-01-14	$50.84	$50.84	$50.66	$50.70	$49.94	89,453
2022-01-13	$50.80	$50.90	$50.79	$50.90	$50.14	52,914
2022-01-12	$50.85	$50.91	$50.83	$50.83	$50.07	187,148
2022-01-11	$50.71	$50.84	$50.67	$50.82	$50.06	130,807
2022-01-10	$50.65	$50.71	$50.61	$50.71	$49.95	127,571
2022-01-07	$50.89	$50.93	$50.76	$50.81	$50.05	230,369
2022-01-06	$50.94	$50.99	$50.92	$50.97	$50.21	97,131
2022-01-05	$51.26	$51.26	$51.05	$51.05	$50.28	80,816
2022-01-04	$51.17	$51.23	$51.03	$51.20	$50.43	212,178
2022-01-03	$51.51	$51.51	$51.29	$51.33	$50.56	197,210
2021-12-31	$51.67	$51.79	$51.62	$51.68	$50.90	59,410
2021-12-30	$51.59	$51.64	$51.51	$51.64	$50.86	196,585
2021-12-29	$51.60	$51.66	$51.51	$51.52	$50.75	140,929
2021-12-28	$51.80	$51.85	$51.71	$51.72	$50.94	170,019
2021-12-27	$51.71	$51.78	$51.69	$51.73	$50.95	170,627
2021-12-23	$51.86	$51.86	$51.73	$51.79	$50.93	50,647
2021-12-22	$51.77	$51.85	$51.75	$51.80	$50.94	70,184
2021-12-21	$51.83	$51.83	$51.63	$51.81	$50.95	183,518
2021-12-20	$52.00	$52.00	$51.84	$51.84	$50.98	271,446
2021-12-17	$51.89	$51.99	$51.89	$51.94	$51.08	160,589
2021-12-16	$51.76	$51.91	$51.76	$51.84	$50.98	144,573
2021-12-15	$51.72	$51.83	$51.72	$51.79	$50.93	125,800
2021-12-14	$51.84	$51.92	$51.75	$51.85	$50.99	156,290
2021-12-13	$51.80	$51.97	$51.80	$51.91	$51.05	94,454
2021-12-10	$51.82	$51.87	$51.72	$51.75	$50.89	80,269
2021-12-09	$51.72	$51.82	$51.71	$51.74	$50.88	63,975
2021-12-08	$51.81	$51.84	$51.69	$51.77	$50.91	122,103
2021-12-07	$52.01	$52.04	$51.90	$51.92	$51.06	152,355
2021-12-06	$52.12	$52.16	$51.98	$52.01	$51.13	78,161
2021-12-03	$51.88	$52.20	$51.88	$52.15	$51.26	48,661
2021-12-02	$52.00	$52.00	$51.85	$51.95	$51.07	111,685
2021-12-01	$51.88	$51.98	$51.78	$51.92	$51.04	58,221
2021-11-30	$51.90	$52.04	$51.81	$51.90	$51.02	159,297
2021-11-29	$51.70	$51.83	$51.65	$51.79	$50.91	79,341
2021-11-26	$51.60	$51.81	$51.60	$51.76	$50.88	23,550
2021-11-24	$51.25	$51.39	$51.25	$51.39	$50.51	60,354
2021-11-23	$51.44	$51.47	$51.31	$51.35	$50.48	92,622
2021-11-22	$51.75	$51.80	$51.63	$51.65	$50.69	136,185
2021-11-19	$51.86	$51.95	$51.85	$51.87	$50.91	187,755
2021-11-18	$51.72	$51.80	$51.71	$51.77	$50.81	41,255
2021-11-17	$51.55	$51.71	$51.55	$51.69	$50.73	93,937
2021-11-16	$51.61	$51.73	$51.61	$51.61	$50.65	84,245
2021-11-15	$51.80	$51.80	$51.61	$51.61	$50.65	73,994
2021-11-12	$51.87	$51.97	$51.81	$51.84	$50.88	70,000
2021-11-11	$51.98	$51.98	$51.83	$51.87	$50.91	54,469
2021-11-10	$52.25	$52.25	$51.92	$51.94	$50.98	127,674
2021-11-09	$52.41	$52.43	$52.33	$52.36	$51.39	169,825
2021-11-08	$52.24	$52.28	$52.18	$52.18	$51.21	82,820
2021-11-05	$52.21	$52.34	$52.14	$52.31	$51.34	123,292
2021-11-04	$51.87	$52.09	$51.87	$52.05	$51.08	82,793
2021-11-03	$51.99	$52.02	$51.82	$51.87	$50.91	111,662
2021-11-02	$51.94	$52.01	$51.91	$51.99	$51.03	160,823
2021-11-01	$51.81	$51.84	$51.72	$51.84	$50.88	184,861
2021-10-29	$51.80	$51.93	$51.73	$51.88	$50.92	82,931
2021-10-28	$51.97	$51.99	$51.87	$51.90	$50.94	69,262
2021-10-27	$51.92	$52.03	$51.81	$51.93	$50.97	103,347
2021-10-26	$51.71	$51.73	$51.62	$51.73	$50.77	66,028
2021-10-25	$51.55	$51.68	$51.55	$51.65	$50.69	82,769
2021-10-22	$51.60	$51.69	$51.60	$51.66	$50.62	71,363
2021-10-21	$51.60	$51.65	$51.55	$51.57	$50.53	540,300
2021-10-20	$51.73	$51.75	$51.64	$51.66	$50.62	74,765
2021-10-19	$51.84	$51.84	$51.71	$51.71	$50.67	308,726
2021-10-18	$51.90	$51.91	$51.79	$51.89	$50.85	52,836
2021-10-15	$51.98	$51.98	$51.89	$51.91	$50.87	53,121
2021-10-14	$51.95	$52.06	$51.94	$52.05	$51.00	112,151
2021-10-13	$51.76	$51.96	$51.76	$51.94	$50.89	179,597
2021-10-12	$51.70	$51.75	$51.63	$51.75	$50.71	107,621
2021-10-11	$51.58	$51.64	$51.58	$51.62	$50.58	42,043
2021-10-08	$51.72	$51.73	$51.64	$51.66	$50.62	147,024
2021-10-07	$51.86	$51.86	$51.76	$51.79	$50.74	52,553
2021-10-06	$51.95	$51.97	$51.90	$51.96	$50.91	49,049
2021-10-05	$52.01	$52.05	$51.91	$51.93	$50.88	54,922
2021-10-04	$52.05	$52.13	$52.03	$52.07	$51.03	59,095
2021-10-01	$51.96	$52.13	$51.95	$52.13	$51.08	130,753
2021-09-30	$51.86	$52.05	$51.82	$51.92	$50.88	181,629
2021-09-29	$52.04	$52.06	$51.87	$51.94	$50.89	103,589
2021-09-28	$51.98	$52.04	$51.92	$51.98	$50.93	83,984
2021-09-27	$52.21	$52.25	$52.17	$52.22	$51.17	183,534
2021-09-24	$52.27	$52.29	$52.24	$52.25	$51.20	52,645
2021-09-23	$52.61	$52.65	$52.45	$52.48	$51.34	65,826
2021-09-22	$52.69	$52.79	$52.67	$52.78	$51.63	82,481
2021-09-21	$52.78	$52.80	$52.69	$52.72	$51.57	144,400
2021-09-20	$52.70	$52.74	$52.63	$52.73	$51.58	85,830
2021-09-17	$52.56	$52.62	$52.56	$52.59	$51.45	45,249
2021-09-16	$52.66	$52.74	$52.64	$52.70	$51.55	66,511
2021-09-15	$52.81	$52.85	$52.73	$52.76	$51.61	55,281
2021-09-14	$52.71	$52.86	$52.71	$52.84	$51.69	38,528
2021-09-13	$52.60	$52.71	$52.60	$52.66	$51.52	64,813
2021-09-10	$52.69	$52.69	$52.56	$52.60	$51.46	77,745
2021-09-09	$52.54	$52.72	$52.54	$52.69	$51.54	79,732
2021-09-08	$52.48	$52.58	$52.47	$52.56	$51.42	71,028
2021-09-07	$52.46	$52.49	$52.41	$52.45	$51.31	115,725
2021-09-03	$52.62	$52.63	$52.56	$52.60	$51.46	73,939
2021-09-02	$52.63	$52.69	$52.60	$52.68	$51.54	94,403
2021-09-01	$52.69	$52.69	$52.55	$52.62	$51.48	71,453
2021-08-31	$52.64	$52.74	$52.59	$52.61	$51.47	127,421
2021-08-30	$52.62	$52.70	$52.58	$52.70	$51.56	130,363
2021-08-27	$52.48	$52.62	$52.44	$52.62	$51.48	42,361
2021-08-26	$52.39	$52.44	$52.36	$52.42	$51.28	71,561
2021-08-25	$52.55	$52.57	$52.41	$52.43	$51.29	82,142
2021-08-24	$52.69	$52.73	$52.68	$52.68	$51.45	60,184
2021-08-23	$52.73	$52.75	$52.68	$52.75	$51.52	81,974
2021-08-20	$52.76	$52.77	$52.69	$52.74	$51.51	70,463
2021-08-19	$52.67	$52.73	$52.67	$52.71	$51.48	106,394
2021-08-18	$52.61	$52.67	$52.57	$52.62	$51.39	55,823
2021-08-17	$52.63	$52.72	$52.63	$52.67	$51.44	54,964
2021-08-16	$52.71	$52.80	$52.69	$52.70	$51.47	53,668
2021-08-13	$52.50	$52.64	$52.47	$52.64	$51.41	77,950
2021-08-12	$52.41	$52.45	$52.37	$52.42	$51.20	172,319
2021-08-11	$52.34	$52.47	$52.31	$52.44	$51.22	74,378
2021-08-10	$52.44	$52.45	$52.36	$52.37	$51.15	52,810
2021-08-09	$52.57	$52.61	$52.46	$52.47	$51.25	45,629
2021-08-06	$52.70	$52.72	$52.61	$52.61	$51.38	51,800
2021-08-05	$52.96	$52.96	$52.75	$52.86	$51.63	60,876
2021-08-04	$53.06	$53.10	$52.87	$53.01	$51.77	68,816
2021-08-03	$52.99	$53.06	$52.98	$53.00	$51.77	63,751
2021-08-02	$52.88	$53.02	$52.85	$52.95	$51.72	44,060
2021-07-30	$52.80	$52.85	$52.79	$52.81	$51.58	50,245
2021-07-29	$52.76	$52.79	$52.72	$52.77	$51.54	53,289
2021-07-28	$52.75	$52.84	$52.70	$52.82	$51.59	70,635
2021-07-27	$52.77	$52.79	$52.73	$52.78	$51.55	87,844
2021-07-26	$52.72	$52.74	$52.62	$52.64	$51.41	47,717
2021-07-23	$52.69	$52.79	$52.69	$52.77	$51.46	64,570
2021-07-22	$52.69	$52.86	$52.69	$52.82	$51.50	39,355
2021-07-21	$52.75	$52.78	$52.69	$52.72	$51.40	113,332
2021-07-20	$53.07	$53.10	$52.86	$52.88	$51.56	72,225
2021-07-19	$52.83	$52.97	$52.82	$52.94	$51.62	73,464
2021-07-16	$52.60	$52.68	$52.60	$52.63	$51.32	49,517
2021-07-15	$52.63	$52.69	$52.55	$52.68	$51.36	66,479
2021-07-14	$52.43	$52.57	$52.43	$52.57	$51.26	87,264
2021-07-13	$52.51	$52.56	$52.34	$52.35	$51.04	80,650
2021-07-12	$52.53	$52.54	$52.45	$52.48	$51.17	44,248
2021-07-09	$52.56	$52.57	$52.50	$52.50	$51.19	43,016
2021-07-08	$52.68	$52.78	$52.68	$52.74	$51.42	55,271
2021-07-07	$52.55	$52.68	$52.54	$52.65	$51.34	120,292
2021-07-06	$52.38	$52.53	$52.37	$52.53	$51.22	79,868
2021-07-02	$52.19	$52.30	$52.18	$52.30	$50.99	94,250
2021-07-01	$52.16	$52.22	$52.14	$52.19	$50.89	89,289
2021-06-30	$52.23	$52.29	$52.20	$52.20	$50.90	114,845
2021-06-29	$52.09	$52.19	$52.08	$52.18	$50.88	110,735
2021-06-28	$52.04	$52.17	$52.04	$52.11	$50.81	192,805
2021-06-25	$52.13	$52.13	$51.93	$51.99	$50.69	69,165
2021-06-24	$52.15	$52.15	$52.08	$52.10	$50.80	41,892
2021-06-23	$52.16	$52.21	$52.14	$52.16	$50.77	66,978
2021-06-22	$52.05	$52.19	$52.05	$52.19	$50.80	89,365
2021-06-21	$52.24	$52.24	$52.13	$52.15	$50.76	92,394
2021-06-18	$52.14	$52.30	$52.10	$52.27	$50.88	108,988
2021-06-17	$52.01	$52.26	$51.99	$52.12	$50.73	274,567
2021-06-16	$52.12	$52.18	$51.91	$51.95	$50.56	52,496
2021-06-15	$52.03	$52.10	$52.02	$52.07	$50.68	49,530
2021-06-14	$52.15	$52.18	$52.08	$52.09	$50.70	54,339
2021-06-11	$52.24	$52.37	$52.18	$52.26	$50.87	238,327
2021-06-10	$51.98	$52.20	$51.98	$52.20	$50.81	103,242
2021-06-09	$52.02	$52.12	$52.02	$52.11	$50.72	55,306
2021-06-08	$51.90	$51.97	$51.89	$51.93	$50.55	72,465
2021-06-07	$51.81	$51.87	$51.81	$51.84	$50.46	73,861
2021-06-04	$51.73	$51.87	$51.73	$51.87	$50.49	113,182
2021-06-03	$51.70	$51.73	$51.66	$51.66	$50.28	68,860
2021-06-02	$51.79	$51.81	$51.75	$51.80	$50.42	61,000
2021-06-01	$51.64	$51.87	$51.60	$51.87	$50.49	88,573
2021-05-28	$51.70	$51.79	$51.66	$51.66	$50.28	106,969
2021-05-27	$51.68	$51.73	$51.63	$51.72	$50.34	81,924
2021-05-26	$51.79	$51.85	$51.75	$51.77	$50.39	149,368
2021-05-25	$51.71	$51.84	$51.68	$51.76	$50.38	196,693
2021-05-24	$51.55	$51.66	$51.55	$51.66	$50.28	91,913
2021-05-21	$51.66	$51.66	$51.58	$51.65	$50.19	48,991
2021-05-20	$51.53	$51.63	$51.51	$51.63	$50.17	207,336
2021-05-19	$51.47	$51.56	$51.38	$51.46	$50.00	107,548
2021-05-18	$51.52	$51.53	$51.47	$51.53	$50.07	120,009
2021-05-17	$51.54	$51.60	$51.54	$51.57	$50.11	82,707
2021-05-14	$51.53	$51.58	$51.51	$51.58	$50.12	98,040
2021-05-13	$51.37	$51.48	$51.37	$51.44	$49.98	112,278
2021-05-12	$51.42	$51.47	$51.34	$51.34	$49.89	136,331
2021-05-11	$51.60	$51.62	$51.55	$51.57	$50.11	65,002
2021-05-10	$51.76	$51.83	$51.68	$51.68	$50.22	75,838
2021-05-07	$51.89	$51.97	$51.79	$51.84	$50.37	205,007
2021-05-06	$51.81	$51.85	$51.78	$51.85	$50.38	148,102
2021-05-05	$51.71	$51.85	$51.71	$51.80	$50.33	83,600
2021-05-04	$51.77	$51.85	$51.76	$51.81	$50.34	70,275
2021-05-03	$51.68	$51.78	$51.66	$51.69	$50.23	115,407
2021-04-30	$51.64	$51.68	$51.59	$51.68	$50.22	72,020
2021-04-29	$51.57	$51.62	$51.49	$51.62	$50.16	107,587
2021-04-28	$51.60	$51.68	$51.53	$51.63	$50.17	103,002
2021-04-27	$51.79	$51.79	$51.58	$51.61	$50.15	139,319
2021-04-26	$51.80	$51.85	$51.77	$51.80	$50.33	82,453
2021-04-23	$51.96	$51.96	$51.86	$51.92	$50.36	161,748
2021-04-22	$51.93	$51.94	$51.81	$51.92	$50.36	78,894
2021-04-21	$51.80	$51.88	$51.76	$51.85	$50.29	162,705
2021-04-20	$51.70	$51.86	$51.70	$51.80	$50.24	303,007
2021-04-19	$51.69	$51.78	$51.69	$51.71	$50.16	1,140,600
2021-04-16	$51.80	$51.89	$51.80	$51.81	$50.25	115,418
2021-04-15	$51.81	$52.04	$51.80	$51.96	$50.40	71,161
2021-04-14	$51.74	$51.75	$51.68	$51.71	$50.16	65,012
2021-04-13	$51.54	$51.75	$51.54	$51.72	$50.17	126,579
2021-04-12	$51.53	$51.56	$51.51	$51.54	$49.99	119,458
2021-04-09	$51.60	$51.66	$51.54	$51.60	$50.05	78,668
2021-04-08	$51.54	$51.64	$51.54	$51.63	$50.08	78,371
2021-04-07	$51.57	$51.63	$51.49	$51.49	$49.94	780,853
2021-04-06	$51.41	$51.59	$51.41	$51.55	$50.00	217,454
2021-04-05	$51.41	$51.41	$51.33	$51.36	$49.82	124,994
2021-04-01	$51.30	$51.46	$51.30	$51.36	$49.82	303,888
2021-03-31	$51.23	$51.34	$51.20	$51.20	$49.66	214,673
2021-03-30	$51.11	$51.27	$51.06	$51.22	$49.68	107,117
2021-03-29	$51.30	$51.30	$51.13	$51.14	$49.60	247,023
2021-03-26	$51.30	$51.37	$51.25	$51.28	$49.74	79,510
2021-03-25	$51.45	$51.50	$51.36	$51.38	$49.84	203,123
2021-03-24	$51.40	$51.55	$51.38	$51.53	$49.90	126,669
2021-03-23	$51.32	$51.46	$51.31	$51.42	$49.79	250,364
2021-03-22	$51.21	$51.33	$51.21	$51.27	$49.64	104,226
2021-03-19	$51.14	$51.19	$51.08	$51.18	$49.56	216,926
2021-03-18	$51.05	$51.15	$51.04	$51.09	$49.47	332,111
2021-03-17	$51.20	$51.39	$51.15	$51.32	$49.69	123,164
2021-03-16	$51.47	$51.47	$51.29	$51.38	$49.75	126,337
2021-03-15	$51.38	$51.45	$51.34	$51.42	$49.79	131,814
2021-03-12	$51.38	$51.42	$51.28	$51.29	$49.66	278,467
2021-03-11	$51.60	$51.72	$51.58	$51.65	$50.01	573,826
2021-03-10	$51.54	$51.68	$51.54	$51.60	$49.96	240,565
2021-03-09	$51.47	$51.58	$51.47	$51.52	$49.89	118,072
2021-03-08	$51.54	$51.54	$51.36	$51.38	$49.75	456,926
2021-03-05	$51.50	$51.64	$51.50	$51.62	$49.98	105,047
2021-03-04	$51.85	$51.91	$51.62	$51.69	$50.05	100,001
2021-03-03	$51.96	$51.96	$51.85	$51.90	$50.25	98,493
2021-03-02	$51.98	$52.12	$51.97	$52.12	$50.47	210,362
2021-03-01	$52.01	$52.05	$51.97	$52.05	$50.40	87,676
2021-02-26	$51.74	$52.02	$51.66	$52.02	$50.37	235,913
2021-02-25	$51.92	$51.93	$51.50	$51.60	$49.96	169,765
2021-02-24	$51.97	$52.15	$51.87	$52.07	$50.42	188,099
2021-02-23	$52.10	$52.17	$52.05	$52.14	$50.49	118,389
2021-02-22	$52.24	$52.31	$52.16	$52.17	$50.51	194,664
2021-02-19	$52.50	$52.57	$52.42	$52.44	$50.68	212,139
2021-02-18	$52.66	$52.68	$52.53	$52.66	$50.89	81,688
2021-02-17	$52.63	$52.71	$52.61	$52.67	$50.90	135,763
2021-02-16	$52.73	$52.74	$52.55	$52.56	$50.80	263,036
2021-02-12	$52.96	$52.99	$52.90	$52.92	$51.15	130,489
2021-02-11	$53.09	$53.16	$53.07	$53.08	$51.30	228,466
2021-02-10	$53.06	$53.15	$53.06	$53.11	$51.33	166,415
2021-02-09	$53.08	$53.13	$53.04	$53.06	$51.28	317,396
2021-02-08	$52.98	$53.10	$52.96	$53.06	$51.28	175,243
2021-02-05	$53.14	$53.17	$53.04	$53.04	$51.26	239,507
2021-02-04	$53.02	$53.16	$53.00	$53.12	$51.34	408,282
2021-02-03	$53.10	$53.15	$53.07	$53.10	$51.32	106,694
2021-02-02	$53.21	$53.23	$53.18	$53.19	$51.41	76,584
2021-02-01	$53.16	$53.28	$53.16	$53.23	$51.45	257,665
2021-01-29	$53.17	$53.26	$53.13	$53.18	$51.40	127,802
2021-01-28	$53.32	$53.32	$53.20	$53.27	$51.48	116,832
2021-01-27	$53.34	$53.39	$53.30	$53.31	$51.52	89,739
2021-01-26	$53.27	$53.34	$53.25	$53.29	$51.50	313,828
2021-01-25	$53.25	$53.28	$53.21	$53.28	$51.49	83,039
2021-01-22	$53.26	$53.26	$53.20	$53.22	$51.34	127,563
2021-01-21	$53.26	$53.26	$53.15	$53.24	$51.36	158,091
2021-01-20	$53.23	$53.35	$53.23	$53.31	$51.43	206,512
2021-01-19	$53.19	$53.31	$53.18	$53.30	$51.42	152,336
2021-01-15	$53.19	$53.28	$53.16	$53.26	$51.38	74,838
2021-01-14	$53.30	$53.33	$53.15	$53.16	$51.28	79,530
2021-01-13	$53.10	$53.31	$53.09	$53.29	$51.41	206,980
2021-01-12	$53.00	$53.09	$52.88	$53.09	$51.22	124,470
2021-01-11	$52.98	$53.06	$52.98	$53.00	$51.13	300,509
2021-01-08	$53.19	$53.19	$53.08	$53.13	$51.25	124,245
2021-01-07	$53.22	$53.22	$53.16	$53.20	$51.32	155,465
2021-01-06	$53.35	$53.36	$53.07	$53.27	$51.39	176,524
2021-01-05	$53.62	$53.62	$53.51	$53.57	$51.68	194,174
2021-01-04	$53.55	$53.68	$53.55	$53.61	$51.72	133,298
2020-12-31	$53.58	$53.70	$53.58	$53.69	$51.80	85,119
2020-12-30	$53.56	$53.64	$53.53	$53.63	$51.74	79,667
2020-12-29	$53.57	$53.58	$53.48	$53.56	$51.67	403,458
2020-12-28	$53.45	$53.52	$53.45	$53.52	$51.63	281,574
2020-12-24	$53.45	$53.56	$53.45	$53.55	$51.66	35,147
2020-12-23	$53.41	$53.46	$53.38	$53.42	$51.53	98,871
2020-12-22	$53.54	$53.56	$53.46	$53.56	$51.67	80,579
2020-12-21	$53.46	$53.50	$53.43	$53.47	$51.58	124,677
2020-12-18	$53.57	$53.64	$53.55	$53.59	$51.59	91,151
2020-12-17	$53.69	$53.70	$53.55	$53.56	$51.57	82,774
2020-12-16	$53.46	$53.60	$53.46	$53.58	$51.59	89,927
2020-12-15	$53.58	$53.64	$53.56	$53.64	$51.64	112,287
2020-12-14	$53.53	$53.64	$53.48	$53.59	$51.59	90,835
2020-12-11	$53.58	$53.64	$53.57	$53.63	$51.63	105,029
2020-12-10	$53.38	$53.53	$53.38	$53.51	$51.52	80,658
2020-12-09	$53.36	$53.41	$53.33	$53.37	$51.38	137,909
2020-12-08	$53.50	$53.54	$53.44	$53.47	$51.48	117,077
2020-12-07	$53.75	$53.76	$53.70	$53.74	$51.48	82,144
2020-12-04	$53.61	$53.70	$53.61	$53.67	$51.41	109,802
2020-12-03	$53.75	$53.82	$53.73	$53.80	$51.53	112,530
2020-12-02	$53.73	$53.73	$53.58	$53.69	$51.43	116,475
2020-12-01	$53.78	$53.87	$53.66	$53.72	$51.46	91,646
2020-11-30	$53.82	$53.94	$53.82	$53.93	$51.66	72,376
2020-11-27	$53.79	$53.86	$53.79	$53.84	$51.57	47,179
2020-11-25	$53.71	$53.83	$53.71	$53.71	$51.45	104,504
2020-11-24	$53.76	$53.84	$53.75	$53.78	$51.52	76,712
2020-11-23	$53.82	$53.89	$53.81	$53.89	$51.62	81,946
2020-11-20	$53.86	$53.99	$53.86	$53.95	$51.58	88,465
2020-11-19	$53.81	$53.92	$53.78	$53.87	$51.51	2,428,198
2020-11-18	$53.81	$53.81	$53.74	$53.75	$51.39	114,105
2020-11-17	$53.65	$53.74	$53.65	$53.69	$51.33	107,790
2020-11-16	$53.60	$53.66	$53.58	$53.66	$51.31	353,938
2020-11-13	$53.63	$53.64	$53.58	$53.59	$51.24	85,960
2020-11-12	$53.55	$53.60	$53.46	$53.60	$51.25	677,881
2020-11-11	$53.35	$53.39	$53.26	$53.39	$51.05	82,303
2020-11-10	$53.35	$53.40	$53.30	$53.34	$51.00	179,388
2020-11-09	$53.53	$53.53	$53.34	$53.43	$51.09	252,387
2020-11-06	$53.80	$53.80	$53.71	$53.77	$51.41	92,105
2020-11-05	$53.89	$53.89	$53.78	$53.81	$51.45	154,588
2020-11-04	$53.68	$53.80	$53.68	$53.72	$51.36	259,064
2020-11-03	$53.35	$53.42	$53.32	$53.35	$51.01	202,108
2020-11-02	$53.37	$53.45	$53.35	$53.36	$51.02	127,333
2020-10-30	$53.46	$53.46	$53.28	$53.28	$50.94	69,356
2020-10-29	$53.55	$53.59	$53.42	$53.45	$51.10	188,412
2020-10-28	$53.67	$53.70	$53.55	$53.55	$51.20	82,387
2020-10-27	$53.63	$53.70	$53.58	$53.70	$51.34	112,578
2020-10-26	$53.56	$53.65	$53.56	$53.62	$51.17	67,066
2020-10-23	$53.46	$53.53	$53.45	$53.52	$51.08	65,878
2020-10-22	$53.55	$53.55	$53.43	$53.49	$51.05	103,846
2020-10-21	$53.53	$53.61	$53.53	$53.54	$51.10	71,026
2020-10-20	$53.71	$53.71	$53.61	$53.62	$51.17	71,783
2020-10-19	$53.74	$53.77	$53.69	$53.77	$51.32	68,829
2020-10-16	$53.76	$53.88	$53.73	$53.78	$51.33	180,181
2020-10-15	$53.84	$53.92	$53.79	$53.79	$51.34	96,320
2020-10-14	$53.89	$53.89	$53.82	$53.86	$51.40	100,234
2020-10-13	$53.81	$53.85	$53.77	$53.84	$51.38	86,715
2020-10-12	$53.61	$53.77	$53.61	$53.74	$51.29	248,050
2020-10-09	$53.62	$53.67	$53.56	$53.66	$51.21	67,127
2020-10-08	$53.55	$53.71	$53.55	$53.65	$51.20	135,809
2020-10-07	$53.59	$53.69	$53.55	$53.62	$51.17	180,283
2020-10-06	$53.61	$53.73	$53.55	$53.71	$51.26	211,245
2020-10-05	$53.72	$53.72	$53.62	$53.65	$51.20	153,878
2020-10-02	$53.82	$53.88	$53.78	$53.87	$51.41	126,794
2020-10-01	$53.75	$53.87	$53.70	$53.77	$51.32	168,962
2020-09-30	$53.86	$53.87	$53.72	$53.82	$51.37	235,035
2020-09-29	$53.81	$53.89	$53.81	$53.87	$51.41	58,443
2020-09-28	$53.80	$53.83	$53.76	$53.78	$51.33	108,295
2020-09-25	$53.81	$53.86	$53.80	$53.80	$51.35	74,318
2020-09-24	$53.89	$53.89	$53.80	$53.80	$51.35	51,040
2020-09-23	$53.99	$53.99	$53.82	$53.83	$51.37	124,815
2020-09-22	$53.97	$54.00	$53.94	$53.96	$51.50	77,053
2020-09-21	$54.13	$54.13	$54.00	$54.09	$51.53	108,036
2020-09-18	$54.09	$54.09	$53.97	$54.01	$51.45	94,035
2020-09-17	$54.07	$54.14	$54.02	$54.05	$51.49	110,254
2020-09-16	$54.13	$54.17	$54.01	$54.06	$51.50	82,660
2020-09-15	$54.14	$54.14	$54.02	$54.10	$51.54	69,339
2020-09-14	$54.08	$54.11	$54.03	$54.09	$51.53	96,508
2020-09-11	$54.09	$54.09	$54.00	$54.06	$51.50	55,903
2020-09-10	$53.91	$54.01	$53.85	$54.01	$51.45	121,089
2020-09-09	$53.95	$54.03	$53.91	$53.99	$51.43	307,531
2020-09-08	$54.01	$54.09	$53.99	$53.99	$51.43	172,010
2020-09-04	$54.29	$54.29	$53.96	$54.02	$51.46	122,586
2020-09-03	$54.26	$54.32	$54.21	$54.26	$51.69	240,282
2020-09-02	$54.13	$54.26	$54.11	$54.26	$51.69	90,816
2020-09-01	$53.90	$54.06	$53.85	$54.02	$51.46	178,816
2020-08-31	$53.80	$53.95	$53.79	$53.90	$51.35	181,669
2020-08-28	$53.75	$53.83	$53.74	$53.82	$51.27	556,471
2020-08-27	$53.96	$53.96	$53.73	$53.76	$51.21	112,012
2020-08-26	$53.90	$53.98	$53.88	$53.95	$51.39	64,383
2020-08-25	$53.98	$54.04	$53.90	$54.03	$51.47	144,326
2020-08-24	$54.26	$54.28	$54.17	$54.23	$51.57	148,132
2020-08-21	$54.20	$54.24	$54.14	$54.20	$51.54	71,268
2020-08-20	$54.14	$54.21	$54.14	$54.16	$51.50	105,791
2020-08-19	$54.19	$54.21	$54.05	$54.09	$51.43	101,629
2020-08-18	$54.06	$54.15	$54.06	$54.11	$51.45	105,178
2020-08-17	$54.06	$54.09	$54.01	$54.01	$51.36	120,455
2020-08-14	$54.11	$54.11	$53.96	$54.02	$51.37	90,171
2020-08-13	$54.25	$54.25	$54.03	$54.09	$51.43	103,581
2020-08-12	$54.27	$54.29	$54.17	$54.25	$51.59	120,589
2020-08-11	$54.37	$54.40	$54.28	$54.37	$51.70	101,978
2020-08-10	$54.62	$54.62	$54.53	$54.56	$51.88	91,459
2020-08-07	$54.67	$54.73	$54.61	$54.62	$51.94	81,900
2020-08-06	$54.70	$54.74	$54.65	$54.71	$52.02	76,718
2020-08-05	$54.64	$54.64	$54.53	$54.61	$51.93	90,511
2020-08-04	$54.60	$54.68	$54.54	$54.68	$52.00	156,381
2020-08-03	$54.50	$54.56	$54.43	$54.56	$51.88	185,530
2020-07-31	$54.49	$54.58	$54.42	$54.58	$51.90	110,976
2020-07-30	$54.44	$54.60	$54.43	$54.47	$51.80	221,820
2020-07-29	$54.43	$54.45	$54.35	$54.43	$51.76	179,411
2020-07-28	$54.37	$54.42	$54.28	$54.42	$51.75	154,250
2020-07-27	$54.54	$54.54	$54.41	$54.44	$51.68	148,137
2020-07-24	$54.48	$54.55	$54.43	$54.54	$51.77	169,800
2020-07-23	$54.50	$54.58	$54.47	$54.58	$51.81	85,715
2020-07-22	$54.43	$54.45	$54.31	$54.38	$51.62	460,354
2020-07-21	$54.38	$54.38	$54.32	$54.38	$51.62	110,657
2020-07-20	$54.30	$54.34	$54.26	$54.30	$51.54	87,761
2020-07-17	$54.33	$54.33	$54.21	$54.26	$51.51	114,040
2020-07-16	$54.21	$54.27	$54.19	$54.25	$51.50	143,083
2020-07-15	$54.15	$54.19	$54.08	$54.19	$51.44	101,109
2020-07-14	$54.15	$54.19	$54.12	$54.14	$51.39	195,989
2020-07-13	$54.02	$54.10	$54.02	$54.10	$51.35	168,200
2020-07-10	$54.27	$54.27	$54.06	$54.06	$51.32	76,400
2020-07-09	$54.06	$54.19	$53.98	$54.19	$51.44	143,468
2020-07-08	$53.99	$54.05	$53.93	$54.05	$51.31	91,212
2020-07-07	$53.94	$54.00	$53.87	$54.00	$51.26	157,700
2020-07-06	$53.81	$53.91	$53.81	$53.88	$51.15	245,400
2020-07-02	$53.81	$53.92	$53.74	$53.92	$51.18	141,284
2020-07-01	$53.73	$53.84	$53.65	$53.78	$51.05	270,000
2020-06-30	$53.83	$53.83	$53.71	$53.82	$51.09	112,280
2020-06-29	$53.76	$53.81	$53.71	$53.81	$51.08	152,412
2020-06-26	$53.67	$53.77	$53.67	$53.73	$51.00	82,434
2020-06-25	$53.71	$53.71	$53.59	$53.63	$50.90	146,395
2020-06-24	$53.58	$53.64	$53.54	$53.64	$50.92	173,863
2020-06-23	$53.63	$53.63	$53.53	$53.62	$50.90	442,892
2020-06-22	$53.74	$53.80	$53.70	$53.71	$50.89	186,598
2020-06-19	$53.72	$53.76	$53.68	$53.75	$50.93	137,783
2020-06-18	$53.72	$53.74	$53.66	$53.72	$50.90	125,106
2020-06-17	$53.76	$53.76	$53.53	$53.66	$50.84	353,910
2020-06-16	$53.74	$53.74	$53.57	$53.68	$50.86	156,112
2020-06-15	$53.65	$53.81	$53.57	$53.78	$50.95	171,302
2020-06-12	$53.76	$53.76	$53.57	$53.65	$50.83	467,266
2020-06-11	$53.77	$53.78	$53.59	$53.65	$50.83	180,875
2020-06-10	$53.56	$53.72	$53.46	$53.72	$50.90	212,777
2020-06-09	$53.48	$53.56	$53.46	$53.54	$50.73	364,998
2020-06-08	$53.28	$53.43	$53.26	$53.43	$50.62	386,418
2020-06-05	$53.29	$53.35	$53.10	$53.35	$50.55	438,970
2020-06-04	$53.41	$53.41	$53.22	$53.33	$50.53	358,578
2020-06-03	$53.48	$53.49	$53.31	$53.42	$50.61	292,725
2020-06-02	$53.47	$53.52	$53.41	$53.46	$50.65	131,488
2020-06-01	$53.50	$53.50	$53.22	$53.49	$50.68	181,871
2020-05-29	$53.35	$53.53	$53.22	$53.48	$50.67	257,762
2020-05-28	$53.29	$53.49	$53.19	$53.25	$50.45	386,145
2020-05-27	$53.22	$53.35	$53.22	$53.30	$50.50	123,134
2020-05-26	$53.30	$53.30	$53.19	$53.19	$50.39	85,542
2020-05-22	$53.39	$53.43	$53.33	$53.42	$50.51	140,770
2020-05-21	$53.39	$53.41	$53.32	$53.36	$50.45	454,178
2020-05-20	$53.10	$53.31	$53.09	$53.30	$50.39	137,766
2020-05-19	$52.94	$53.07	$52.85	$53.06	$50.16	398,722
2020-05-18	$53.08	$53.08	$52.87	$52.97	$50.08	116,859
2020-05-15	$53.08	$53.09	$52.90	$53.03	$50.14	269,830
2020-05-14	$52.85	$53.03	$52.85	$53.00	$50.11	353,235
2020-05-13	$52.87	$52.91	$52.75	$52.84	$49.96	143,270
2020-05-12	$52.70	$52.78	$52.53	$52.73	$49.86	172,530
2020-05-11	$52.71	$52.79	$52.54	$52.67	$49.80	331,057
2020-05-08	$52.94	$52.94	$52.53	$52.87	$49.99	164,436
2020-05-07	$52.78	$53.10	$52.74	$52.90	$50.02	173,645
2020-05-06	$52.74	$52.83	$52.73	$52.78	$49.90	91,891
2020-05-05	$52.96	$53.08	$52.91	$53.05	$50.16	317,845
2020-05-04	$52.89	$53.07	$52.89	$53.04	$50.15	384,758
2020-05-01	$52.96	$53.35	$52.96	$53.01	$50.12	263,471
2020-04-30	$53.19	$53.32	$53.01	$53.12	$50.22	440,978
2020-04-29	$53.12	$53.23	$53.12	$53.17	$50.27	145,861
2020-04-28	$52.98	$53.08	$52.98	$53.08	$50.19	109,600
2020-04-27	$53.05	$53.09	$52.73	$52.88	$50.00	214,776
2020-04-24	$53.14	$53.19	$53.04	$53.18	$50.28	176,031
2020-04-23	$53.18	$53.22	$53.10	$53.19	$50.29	110,159
2020-04-22	$53.09	$53.15	$52.92	$52.96	$50.07	144,829
2020-04-21	$53.27	$53.27	$52.98	$53.03	$50.14	214,322
2020-04-20	$53.10	$53.30	$53.05	$53.12	$50.11	281,040
2020-04-17	$53.36	$53.53	$53.20	$53.28	$50.26	328,873
2020-04-16	$53.38	$54.35	$52.20	$53.34	$50.31	322,563
2020-04-15	$53.31	$53.31	$53.05	$53.20	$50.18	305,697
2020-04-14	$53.17	$53.23	$52.47	$53.20	$50.18	452,947
2020-04-13	$53.01	$53.33	$52.89	$53.08	$50.07	360,629
2020-04-09	$52.23	$53.42	$52.23	$52.92	$49.92	690,974
2020-04-08	$51.99	$52.49	$51.91	$52.20	$49.24	303,336
2020-04-07	$51.82	$52.18	$50.83	$52.01	$49.06	595,814
2020-04-06	$51.81	$52.02	$51.61	$51.82	$48.88	167,475
2020-04-03	$51.64	$51.81	$51.59	$51.61	$48.68	182,194
2020-04-02	$51.57	$52.04	$51.48	$51.63	$48.70	358,033
2020-04-01	$51.66	$51.84	$51.47	$51.53	$48.61	267,867
2020-03-31	$51.82	$51.92	$51.64	$51.65	$48.72	226,924
2020-03-30	$51.71	$51.93	$51.50	$51.74	$48.80	316,915
2020-03-27	$50.32	$51.43	$50.32	$51.43	$48.51	359,153
2020-03-26	$50.82	$50.94	$50.43	$50.82	$47.94	347,109
2020-03-25	$50.23	$50.57	$49.91	$50.35	$47.49	216,699
2020-03-24	$49.34	$49.89	$48.64	$49.68	$46.86	527,452
2020-03-23	$46.21	$49.36	$46.21	$49.33	$46.41	1,302,902
2020-03-20	$47.06	$47.61	$47.04	$47.20	$44.41	705,709
2020-03-19	$47.34	$47.79	$47.04	$47.17	$44.38	571,596
2020-03-18	$49.04	$49.56	$47.76	$47.83	$45.00	753,570
2020-03-17	$49.33	$50.54	$49.33	$49.64	$46.70	503,945
2020-03-16	$49.28	$50.00	$49.21	$49.91	$46.96	583,958
2020-03-13	$51.11	$51.90	$49.75	$49.75	$46.80	782,887
2020-03-12	$51.60	$52.59	$49.77	$51.07	$48.05	903,488
2020-03-11	$53.20	$53.30	$52.09	$52.09	$49.01	626,488
2020-03-10	$53.87	$54.01	$53.13	$53.16	$50.01	1,003,772
2020-03-09	$54.54	$54.58	$53.98	$53.98	$50.78	876,491
2020-03-06	$54.68	$54.68	$54.38	$54.55	$51.32	367,618
2020-03-05	$54.28	$54.33	$54.20	$54.27	$51.06	719,308
2020-03-04	$54.16	$54.30	$54.04	$54.15	$50.94	418,471
2020-03-03	$53.81	$54.25	$53.80	$54.10	$50.90	536,853
2020-03-02	$53.92	$53.97	$53.66	$53.70	$50.52	1,970,663
2020-02-28	$53.64	$53.81	$53.52	$53.79	$50.61	477,234
2020-02-27	$53.60	$53.60	$53.43	$53.43	$50.27	610,603
2020-02-26	$53.52	$53.62	$53.48	$53.51	$50.34	285,139
2020-02-25	$53.56	$53.66	$53.56	$53.60	$50.43	685,027
2020-02-24	$53.71	$53.73	$53.66	$53.68	$50.38	131,016
2020-02-21	$53.54	$53.63	$53.50	$53.56	$50.27	144,881
2020-02-20	$53.39	$53.46	$53.39	$53.45	$50.17	144,292
2020-02-19	$53.33	$53.37	$53.30	$53.36	$50.08	190,523
2020-02-18	$53.32	$53.39	$53.30	$53.34	$50.07	232,908
2020-02-14	$53.27	$53.31	$53.22	$53.27	$50.00	406,479
2020-02-13	$53.17	$53.23	$53.16	$53.20	$49.93	159,043
2020-02-12	$53.18	$53.20	$53.13	$53.19	$49.92	219,329
2020-02-11	$53.26	$53.27	$53.22	$53.23	$49.96	253,773
2020-02-10	$53.29	$53.30	$53.23	$53.27	$50.00	173,877
2020-02-07	$53.21	$53.24	$53.17	$53.23	$49.96	112,099
2020-02-06	$52.99	$53.07	$52.99	$53.07	$49.81	162,707
2020-02-05	$53.00	$53.06	$53.00	$53.03	$49.77	328,064
2020-02-04	$53.15	$53.15	$53.07	$53.13	$49.87	171,942
2020-02-03	$53.21	$53.26	$53.11	$53.26	$49.99	93,277
2020-01-31	$53.18	$53.25	$53.17	$53.20	$49.93	140,807
2020-01-30	$53.20	$53.21	$53.06	$53.11	$49.85	191,982
2020-01-29	$53.01	$53.10	$52.99	$53.09	$49.83	171,198
2020-01-28	$53.03	$53.15	$52.95	$52.99	$49.74	344,520
2020-01-27	$52.99	$53.02	$52.95	$53.00	$49.75	171,482
2020-01-24	$52.83	$52.90	$52.82	$52.89	$49.64	112,794
2020-01-23	$52.75	$52.93	$52.73	$52.79	$49.55	254,635
2020-01-22	$52.68	$52.78	$52.65	$52.70	$49.46	335,359
2020-01-21	$52.61	$52.64	$52.54	$52.60	$49.37	226,972
2020-01-17	$52.59	$52.64	$52.57	$52.63	$49.28	163,423
2020-01-16	$52.63	$52.65	$52.59	$52.63	$49.28	757,421
2020-01-15	$52.63	$52.63	$52.56	$52.62	$49.27	171,563
2020-01-14	$52.49	$52.58	$52.48	$52.54	$49.19	413,758
2020-01-13	$52.46	$52.48	$52.41	$52.48	$49.14	368,095
2020-01-10	$52.49	$52.55	$52.45	$52.55	$49.20	147,384
2020-01-09	$52.32	$52.44	$52.27	$52.44	$49.10	358,951
2020-01-08	$52.46	$52.47	$52.31	$52.38	$49.05	169,829
2020-01-07	$52.46	$52.47	$52.39	$52.42	$49.08	155,153
2020-01-06	$52.56	$52.58	$52.45	$52.46	$49.12	338,114
2020-01-03	$52.44	$52.55	$52.40	$52.55	$49.20	229,465
2020-01-02	$52.36	$52.39	$52.27	$52.35	$49.02	181,706
2019-12-31	$52.28	$52.28	$52.23	$52.25	$48.92	152,643
2019-12-30	$52.21	$52.32	$52.19	$52.32	$48.99	226,623
2019-12-27	$52.30	$52.32	$52.25	$52.31	$48.98	140,606
2019-12-26	$52.20	$52.21	$52.15	$52.21	$48.89	89,435
2019-12-24	$52.05	$52.19	$52.05	$52.16	$48.84	45,772
2019-12-23	$52.18	$52.18	$52.09	$52.12	$48.80	72,685
2019-12-20	$52.23	$52.30	$52.23	$52.30	$48.84	156,968
2019-12-19	$52.25	$52.31	$52.20	$52.31	$48.85	101,274
2019-12-18	$52.32	$52.32	$52.22	$52.29	$48.83	139,174
2019-12-17	$52.32	$52.35	$52.28	$52.33	$48.87	183,573
2019-12-16	$52.35	$52.35	$52.28	$52.32	$48.86	118,110
2019-12-13	$52.26	$52.38	$52.17	$52.38	$48.92	193,453
2019-12-12	$52.37	$52.37	$52.12	$52.21	$48.76	198,794
2019-12-11	$52.30	$52.41	$52.24	$52.36	$48.90	173,860
2019-12-10	$52.26	$52.26	$52.18	$52.21	$48.76	406,230
2019-12-09	$52.26	$52.29	$52.20	$52.20	$48.75	225,908
2019-12-06	$52.17	$52.27	$52.15	$52.25	$48.80	144,191
2019-12-05	$52.23	$52.28	$52.17	$52.28	$48.82	100,345
2019-12-04	$52.37	$52.39	$52.26	$52.35	$48.89	114,750
2019-12-03	$52.30	$52.41	$52.25	$52.39	$48.93	191,344
2019-12-02	$52.20	$52.20	$52.06	$52.15	$48.70	120,708
2019-11-29	$52.27	$52.30	$52.22	$52.27	$48.81	88,375
2019-11-27	$52.23	$52.32	$52.23	$52.30	$48.84	298,765
2019-11-26	$52.30	$52.33	$52.27	$52.33	$48.87	70,640
2019-11-25	$52.19	$52.22	$52.15	$52.20	$48.75	137,540
2019-11-22	$52.27	$52.29	$52.23	$52.27	$48.69	75,218
2019-11-21	$52.26	$52.27	$52.19	$52.24	$48.67	120,745
2019-11-20	$52.28	$52.31	$52.24	$52.31	$48.73	65,970
2019-11-19	$52.15	$52.21	$52.12	$52.20	$48.63	88,999
2019-11-18	$52.13	$52.17	$52.12	$52.14	$48.57	202,755
2019-11-15	$52.08	$52.13	$52.07	$52.09	$48.53	419,999
2019-11-14	$52.09	$52.13	$52.04	$52.11	$48.54	128,651
2019-11-13	$51.97	$51.97	$51.89	$51.95	$48.40	109,789
2019-11-12	$51.85	$51.89	$51.78	$51.84	$48.29	111,123
2019-11-11	$51.87	$51.87	$51.78	$51.83	$48.28	129,444
2019-11-08	$51.77	$51.87	$51.77	$51.78	$48.24	92,366
2019-11-07	$51.90	$51.92	$51.71	$51.81	$48.27	200,783
2019-11-06	$52.06	$52.10	$52.00	$52.08	$48.52	736,409
2019-11-05	$52.01	$52.07	$51.93	$52.02	$48.46	335,156
2019-11-04	$52.24	$52.24	$52.18	$52.21	$48.64	85,231
2019-11-01	$52.37	$52.39	$52.26	$52.36	$48.78	48,360
2019-10-31	$52.23	$52.33	$52.19	$52.33	$48.75	1,450,417
2019-10-30	$51.95	$52.10	$51.95	$52.09	$48.53	235,437
2019-10-29	$52.01	$52.01	$51.95	$51.97	$48.41	102,542
2019-10-28	$51.98	$52.00	$51.93	$51.99	$48.43	227,332
2019-10-25	$52.11	$52.15	$52.03	$52.06	$48.50	129,884
2019-10-24	$52.17	$52.20	$52.10	$52.15	$48.58	185,273
2019-10-23	$52.10	$52.16	$52.09	$52.11	$48.54	135,589
2019-10-22	$52.12	$52.25	$52.00	$52.06	$48.50	139,999
2019-10-21	$52.17	$52.21	$52.10	$52.13	$48.44	127,941
2019-10-18	$52.23	$52.27	$52.19	$52.24	$48.55	46,417
2019-10-17	$52.12	$52.25	$52.12	$52.16	$48.47	84,029
2019-10-16	$52.17	$52.21	$52.14	$52.20	$48.51	85,076
2019-10-15	$52.23	$52.26	$52.11	$52.15	$48.46	166,734
2019-10-14	$52.23	$52.24	$52.16	$52.23	$48.54	39,230
2019-10-11	$52.20	$52.20	$52.10	$52.12	$48.43	141,193
2019-10-10	$52.46	$52.46	$52.28	$52.31	$48.61	123,492
2019-10-09	$52.59	$52.59	$52.48	$52.53	$48.82	234,261
2019-10-08	$52.61	$52.65	$52.55	$52.59	$48.87	231,546
2019-10-07	$52.57	$52.64	$52.54	$52.57	$48.85	120,095
2019-10-04	$52.66	$52.72	$52.62	$52.68	$48.96	779,195
2019-10-03	$52.47	$52.64	$52.43	$52.61	$48.89	233,166
2019-10-02	$52.37	$52.46	$52.37	$52.40	$48.69	91,668
2019-10-01	$52.19	$52.45	$52.15	$52.37	$48.66	149,060
2019-09-30	$52.21	$52.31	$52.19	$52.28	$48.58	78,553
2019-09-27	$52.23	$52.27	$52.19	$52.27	$48.57	56,756
2019-09-26	$52.17	$52.47	$52.15	$52.20	$48.51	127,533
2019-09-25	$52.35	$52.35	$51.97	$52.17	$48.48	177,267
2019-09-24	$52.27	$52.39	$52.25	$52.37	$48.67	164,460
2019-09-23	$52.36	$52.44	$52.31	$52.36	$48.54	137,400
2019-09-20	$52.18	$52.30	$52.13	$52.30	$48.48	101,877
2019-09-19	$52.15	$52.16	$52.07	$52.09	$48.29	402,887
2019-09-18	$52.06	$52.16	$51.94	$52.02	$48.22	107,097
2019-09-17	$51.82	$51.97	$51.82	$51.94	$48.15	104,421
2019-09-16	$51.79	$51.86	$51.75	$51.85	$48.07	130,109
2019-09-13	$51.92	$51.95	$51.72	$51.74	$47.96	96,800
2019-09-12	$52.21	$52.29	$51.99	$52.06	$48.26	378,682
2019-09-11	$52.12	$52.18	$52.07	$52.13	$48.33	59,922
2019-09-10	$52.40	$52.41	$52.14	$52.19	$48.38	188,386
2019-09-09	$52.54	$52.54	$52.41	$52.41	$48.58	116,940
2019-09-06	$52.55	$52.69	$52.55	$52.67	$48.83	244,185
2019-09-05	$52.69	$52.69	$52.55	$52.62	$48.78	289,859
2019-09-04	$52.77	$52.90	$52.76	$52.89	$49.03	225,117
2019-09-03	$52.73	$52.88	$52.67	$52.77	$48.92	474,074
2019-08-30	$52.67	$52.75	$52.63	$52.71	$48.86	146,614
2019-08-29	$52.76	$52.76	$52.63	$52.75	$48.90	290,716
2019-08-28	$52.79	$52.85	$52.72	$52.72	$48.87	529,770
2019-08-27	$52.65	$52.74	$52.63	$52.70	$48.85	113,866
2019-08-26	$52.75	$52.79	$52.66	$52.70	$48.73	104,983
2019-08-23	$52.52	$52.75	$52.50	$52.71	$48.74	139,642
2019-08-22	$52.56	$52.64	$52.51	$52.55	$48.59	148,318
2019-08-21	$52.53	$52.69	$52.52	$52.63	$48.66	218,798
2019-08-20	$52.55	$52.60	$52.52	$52.58	$48.62	103,824
2019-08-19	$52.47	$52.53	$52.42	$52.48	$48.53	161,352
2019-08-16	$52.52	$52.64	$52.48	$52.63	$48.66	425,894
2019-08-15	$52.49	$52.68	$52.44	$52.59	$48.63	126,426
2019-08-14	$52.40	$52.44	$52.36	$52.42	$48.47	167,151
2019-08-13	$52.38	$52.38	$52.20	$52.26	$48.32	106,570
2019-08-12	$52.17	$52.30	$52.13	$52.29	$48.35	65,156
2019-08-09	$52.12	$52.19	$52.02	$52.05	$48.13	59,024
2019-08-08	$52.02	$52.18	$51.96	$52.16	$48.23	83,372
2019-08-07	$52.33	$52.33	$52.04	$52.04	$48.12	134,604
2019-08-06	$52.00	$52.14	$51.92	$52.14	$48.21	168,407
2019-08-05	$51.92	$51.99	$51.86	$51.97	$48.05	266,156
2019-08-02	$51.73	$51.80	$51.68	$51.76	$47.86	173,820
2019-08-01	$51.45	$51.69	$51.40	$51.68	$47.79	183,908
2019-07-31	$51.29	$51.41	$51.21	$51.32	$47.45	65,389
2019-07-30	$51.32	$51.32	$51.21	$51.32	$47.45	68,434
2019-07-29	$51.31	$51.33	$51.24	$51.29	$47.43	299,006
2019-07-26	$51.29	$51.30	$51.22	$51.28	$47.42	429,623
2019-07-25	$51.28	$51.28	$51.11	$51.23	$47.37	438,716
2019-07-24	$51.23	$51.31	$51.22	$51.31	$47.44	135,994
2019-07-23	$51.24	$51.27	$51.16	$51.25	$47.39	163,353
2019-07-22	$51.43	$51.43	$51.36	$51.39	$47.38	66,962
2019-07-19	$51.33	$51.37	$51.31	$51.35	$47.35	95,569
2019-07-18	$51.26	$51.42	$51.24	$51.37	$47.37	98,763
2019-07-17	$51.14	$51.29	$51.14	$51.28	$47.29	92,627
2019-07-16	$51.09	$51.14	$51.07	$51.14	$47.16	95,959
2019-07-15	$51.15	$51.18	$51.11	$51.18	$47.19	80,591
2019-07-12	$51.00	$51.12	$51.00	$51.10	$47.12	85,378
2019-07-11	$51.22	$51.24	$51.03	$51.04	$47.07	58,165
2019-07-10	$51.26	$51.27	$51.18	$51.26	$47.27	141,391
2019-07-09	$51.29	$51.29	$51.21	$51.25	$47.26	108,508
2019-07-08	$51.36	$51.36	$51.26	$51.29	$47.29	87,506
2019-07-05	$51.32	$51.32	$51.16	$51.30	$47.31	44,103
2019-07-03	$51.47	$51.54	$51.46	$51.53	$47.52	84,484
2019-07-02	$51.28	$51.43	$51.28	$51.42	$47.42	111,339
2019-07-01	$51.35	$51.38	$51.25	$51.31	$47.31	131,994
2019-06-28	$51.26	$51.32	$51.23	$51.24	$47.25	121,719
2019-06-27	$51.09	$51.24	$51.09	$51.21	$47.22	46,384
2019-06-26	$51.20	$51.20	$51.07	$51.11	$47.13	61,762
2019-06-25	$51.19	$51.25	$51.14	$51.19	$47.20	77,203
2019-06-24	$51.14	$51.20	$51.08	$51.16	$47.17	250,259
2019-06-21	$51.27	$51.27	$51.17	$51.23	$47.11	36,082
2019-06-20	$51.30	$51.37	$51.24	$51.30	$47.18	416,278
2019-06-19	$50.92	$51.18	$50.88	$51.17	$47.06	54,104
2019-06-18	$50.95	$51.02	$50.90	$50.96	$46.86	65,780
2019-06-17	$50.80	$50.84	$50.75	$50.81	$46.73	83,410
2019-06-14	$50.77	$50.82	$50.74	$50.82	$46.73	70,892
2019-06-13	$50.74	$50.81	$50.73	$50.80	$46.72	147,089
2019-06-12	$50.67	$50.73	$50.64	$50.73	$46.65	121,343
2019-06-11	$50.61	$50.69	$50.61	$50.66	$46.59	95,236
2019-06-10	$50.70	$50.71	$50.61	$50.66	$46.59	84,442
2019-06-07	$50.73	$50.80	$50.68	$50.75	$46.67	71,279
2019-06-06	$50.59	$50.69	$50.56	$50.59	$46.52	87,689
2019-06-05	$50.64	$50.69	$50.56	$50.61	$46.54	127,479
2019-06-04	$50.63	$50.68	$50.53	$50.58	$46.51	270,531
2019-06-03	$50.53	$50.66	$50.50	$50.61	$46.54	97,573
2019-05-31	$50.32	$50.50	$50.31	$50.45	$46.39	57,014
2019-05-30	$50.19	$50.35	$50.18	$50.30	$46.26	108,350
2019-05-29	$50.24	$50.26	$50.16	$50.18	$46.15	109,614
2019-05-28	$50.15	$50.18	$50.08	$50.17	$46.14	306,784
2019-05-24	$50.21	$50.23	$50.16	$50.22	$46.06	91,201
2019-05-23	$50.15	$50.22	$50.08	$50.17	$46.01	62,858
2019-05-22	$50.01	$50.06	$49.99	$50.05	$45.90	181,531
2019-05-21	$50.00	$50.01	$49.93	$49.94	$45.80	82,840
2019-05-20	$50.08	$50.08	$49.98	$50.02	$45.88	132,047
2019-05-17	$50.09	$50.09	$50.00	$50.07	$45.92	72,083
2019-05-16	$50.07	$50.08	$50.00	$50.06	$45.91	182,345
2019-05-15	$50.07	$50.09	$50.01	$50.09	$45.94	78,322
2019-05-14	$49.99	$50.00	$49.92	$49.99	$45.85	77,724
2019-05-13	$49.90	$49.99	$49.89	$49.95	$45.81	63,322
2019-05-10	$49.89	$49.93	$49.86	$49.89	$45.76	52,271
2019-05-09	$49.86	$49.92	$49.81	$49.89	$45.76	68,835
2019-05-08	$49.97	$49.98	$49.82	$49.85	$45.72	46,423
2019-05-07	$49.87	$49.95	$49.87	$49.94	$45.80	273,537
2019-05-06	$49.79	$49.88	$49.77	$49.84	$45.71	61,321
2019-05-03	$49.75	$49.80	$49.72	$49.78	$45.66	76,531
2019-05-02	$49.73	$49.77	$49.65	$49.71	$45.59	40,922
2019-05-01	$49.86	$49.95	$49.78	$49.83	$45.70	46,089
2019-04-30	$49.73	$49.84	$49.73	$49.77	$45.65	59,803
2019-04-29	$49.80	$49.82	$49.74	$49.78	$45.66	87,083
2019-04-26	$49.79	$49.84	$49.77	$49.83	$45.70	52,583
2019-04-25	$49.70	$49.74	$49.67	$49.72	$45.60	60,207
2019-04-24	$49.63	$49.74	$49.63	$49.71	$45.59	63,291
2019-04-23	$49.53	$49.58	$49.53	$49.55	$45.44	165,864
2019-04-22	$49.68	$49.68	$49.59	$49.65	$45.41	38,222
2019-04-18	$49.71	$49.71	$49.66	$49.67	$45.43	53,834
2019-04-17	$49.67	$49.68	$49.60	$49.64	$45.40	41,914
2019-04-16	$49.65	$49.70	$49.61	$49.67	$45.43	35,665
2019-04-15	$49.72	$49.73	$49.68	$49.71	$45.46	40,570
2019-04-12	$49.76	$49.77	$49.70	$49.71	$45.47	51,454
2019-04-11	$49.78	$49.84	$49.77	$49.82	$45.56	75,389
2019-04-10	$49.81	$49.85	$49.78	$49.85	$45.60	69,910
2019-04-09	$49.76	$49.76	$49.68	$49.75	$45.50	100,542
2019-04-08	$49.71	$49.71	$49.65	$49.69	$45.45	135,921
2019-04-05	$49.64	$49.85	$49.64	$49.70	$45.46	71,275
2019-04-04	$49.66	$49.66	$49.57	$49.61	$45.38	160,948
2019-04-03	$49.64	$49.66	$49.60	$49.64	$45.40	60,524
2019-04-02	$49.63	$49.70	$49.62	$49.70	$45.46	59,374
2019-04-01	$49.74	$49.77	$49.62	$49.67	$45.43	74,519
2019-03-29	$49.82	$49.87	$49.81	$49.83	$45.58	52,079
2019-03-28	$49.86	$49.93	$49.85	$49.92	$45.66	63,816
2019-03-27	$49.82	$49.93	$49.81	$49.89	$45.63	103,534
2019-03-26	$49.75	$49.82	$49.71	$49.73	$45.49	50,786
2019-03-25	$49.80	$49.91	$49.76	$49.87	$45.50	95,177
2019-03-22	$49.63	$49.76	$49.63	$49.76	$45.40	55,705
2019-03-21	$49.50	$49.53	$49.46	$49.51	$45.17	92,532
2019-03-20	$49.29	$49.48	$49.25	$49.47	$45.13	64,880
2019-03-19	$49.24	$49.29	$49.19	$49.27	$44.95	126,726
2019-03-18	$49.26	$49.28	$49.20	$49.27	$44.95	90,355
2019-03-15	$49.19	$49.26	$49.16	$49.19	$44.88	197,469
2019-03-14	$49.20	$49.20	$49.10	$49.13	$44.82	199,203
2019-03-13	$49.20	$49.23	$49.17	$49.21	$44.90	65,042
2019-03-12	$49.12	$49.23	$49.10	$49.21	$44.90	268,622
2019-03-11	$49.09	$49.09	$49.03	$49.09	$44.79	374,501
2019-03-08	$49.03	$49.09	$48.96	$49.08	$44.78	72,987
2019-03-07	$48.98	$49.03	$48.94	$49.02	$44.72	91,177
2019-03-06	$48.88	$48.94	$48.87	$48.88	$44.60	69,453
2019-03-05	$48.82	$48.87	$48.77	$48.87	$44.59	43,254
2019-03-04	$48.81	$48.83	$48.75	$48.82	$44.54	55,508
2019-03-01	$48.77	$48.82	$48.73	$48.75	$44.48	86,912
2019-02-28	$48.91	$48.91	$48.81	$48.81	$44.53	43,585
2019-02-27	$48.93	$48.95	$48.85	$48.90	$44.61	83,804
2019-02-26	$49.01	$49.01	$48.94	$49.00	$44.71	82,423
2019-02-25	$48.93	$48.94	$48.87	$48.92	$44.63	91,606
2019-02-22	$48.89	$48.96	$48.85	$48.91	$44.62	54,460
2019-02-21	$48.80	$48.83	$48.80	$48.82	$44.54	27,839
2019-02-20	$48.90	$49.00	$48.87	$48.95	$44.66	92,718
2019-02-19	$48.90	$49.08	$48.87	$48.95	$44.66	313,859
2019-02-15	$48.92	$49.01	$48.92	$49.01	$44.61	56,341
2019-02-14	$48.94	$48.96	$48.92	$48.95	$44.55	36,441
2019-02-13	$48.90	$48.93	$48.85	$48.91	$44.52	95,096
2019-02-12	$48.97	$49.09	$48.88	$48.98	$44.58	1,404,892
2019-02-11	$48.98	$48.99	$48.91	$48.98	$44.58	151,990
2019-02-08	$49.01	$49.02	$48.96	$49.01	$44.61	29,740
2019-02-07	$48.90	$48.96	$48.86	$48.96	$44.56	71,181
2019-02-06	$48.90	$48.96	$48.90	$48.91	$44.52	31,521
2019-02-05	$48.88	$48.94	$48.85	$48.89	$44.50	46,722
2019-02-04	$48.80	$48.82	$48.73	$48.82	$44.44	71,141
2019-02-01	$48.94	$48.94	$48.77	$48.85	$44.46	69,246
2019-01-31	$48.82	$48.97	$48.82	$48.89	$44.50	85,091
2019-01-30	$48.63	$48.76	$48.55	$48.75	$44.37	38,384
2019-01-29	$48.57	$48.61	$48.52	$48.61	$44.24	27,478
2019-01-28	$48.49	$48.51	$48.44	$48.51	$44.15	56,014
2019-01-25	$48.45	$48.51	$48.44	$48.51	$44.15	76,314
2019-01-24	$48.47	$48.54	$48.44	$48.51	$44.15	45,930
2019-01-23	$48.39	$48.45	$48.34	$48.40	$44.05	121,550
2019-01-22	$48.38	$48.40	$48.32	$48.35	$44.01	86,903
2019-01-18	$48.36	$48.45	$48.36	$48.40	$43.94	30,418
2019-01-17	$48.42	$48.44	$48.35	$48.42	$43.96	68,196
2019-01-16	$48.32	$48.45	$48.31	$48.43	$43.96	36,561
2019-01-15	$48.41	$48.41	$48.33	$48.36	$43.90	187,338
2019-01-14	$48.43	$48.44	$48.34	$48.37	$43.91	53,148
2019-01-11	$48.40	$48.45	$48.37	$48.41	$43.94	59,625
2019-01-10	$48.35	$48.38	$48.31	$48.36	$43.90	71,910
2019-01-09	$48.31	$48.45	$48.31	$48.42	$43.96	64,828
2019-01-08	$48.35	$48.37	$48.31	$48.33	$43.87	43,311
2019-01-07	$48.37	$48.43	$48.31	$48.35	$43.89	63,951
2019-01-04	$48.38	$48.63	$48.31	$48.35	$43.89	307,090
2019-01-03	$48.40	$48.47	$48.39	$48.47	$44.00	51,867
2019-01-02	$48.22	$48.31	$48.19	$48.26	$43.81	65,002
2018-12-31	$48.11	$48.22	$48.07	$48.22	$43.77	100,013
2018-12-28	$47.96	$48.10	$47.93	$48.10	$43.66	103,790
2018-12-27	$47.89	$47.98	$47.87	$47.90	$43.48	80,782
2018-12-26	$47.92	$47.97	$47.84	$47.85	$43.43	65,102
2018-12-24	$47.93	$47.97	$47.89	$47.91	$43.49	40,559
2018-12-21	$48.15	$48.15	$48.04	$48.09	$43.51	86,397
2018-12-20	$48.27	$48.27	$48.07	$48.07	$43.49	75,232
2018-12-19	$48.14	$48.24	$48.13	$48.13	$43.55	251,478
2018-12-18	$48.03	$48.20	$48.03	$48.10	$43.52	207,003
2018-12-17	$47.88	$48.00	$47.88	$47.99	$43.42	42,854
2018-12-14	$47.90	$47.97	$47.88	$47.88	$43.32	32,170
2018-12-13	$47.83	$47.90	$47.83	$47.85	$43.29	168,003
2018-12-12	$47.83	$47.90	$47.82	$47.83	$43.27	57,676
2018-12-11	$47.91	$47.95	$47.83	$47.87	$43.31	206,176
2018-12-10	$47.85	$47.92	$47.79	$47.89	$43.33	41,362
2018-12-07	$47.80	$47.85	$47.75	$47.84	$43.28	39,447
2018-12-06	$47.73	$47.83	$47.67	$47.78	$43.23	108,701
2018-12-04	$47.68	$47.78	$47.62	$47.64	$43.10	74,926
2018-12-03	$47.49	$47.61	$47.49	$47.61	$43.08	49,926
2018-11-30	$47.45	$47.50	$47.42	$47.44	$42.92	29,723
2018-11-29	$47.52	$47.52	$47.43	$47.48	$42.96	45,051
2018-11-28	$47.44	$47.50	$47.37	$47.50	$42.98	41,813
2018-11-27	$47.38	$47.57	$47.37	$47.43	$42.91	127,195
2018-11-26	$47.39	$47.44	$47.38	$47.40	$42.89	48,266
2018-11-23	$47.50	$47.50	$47.41	$47.43	$42.91	16,934
2018-11-21	$47.37	$47.41	$47.35	$47.38	$42.87	41,501
2018-11-20	$47.39	$47.40	$47.36	$47.36	$42.85	273,377
2018-11-19	$47.53	$47.60	$47.53	$47.60	$42.94	70,512
2018-11-16	$47.49	$47.60	$47.48	$47.56	$42.91	29,684
2018-11-15	$47.53	$47.53	$47.46	$47.51	$42.86	19,355
2018-11-14	$47.48	$47.58	$47.45	$47.53	$42.88	88,625
2018-11-13	$47.49	$47.53	$47.47	$47.50	$42.85	22,063
2018-11-12	$47.54	$47.55	$47.49	$47.51	$42.86	49,759
2018-11-09	$47.40	$47.54	$47.40	$47.46	$42.81	78,952
2018-11-08	$47.53	$47.53	$47.40	$47.41	$42.77	14,524
2018-11-07	$47.58	$47.63	$47.48	$47.48	$42.84	193,022
2018-11-06	$47.47	$47.47	$47.41	$47.43	$42.79	82,759
2018-11-05	$47.44	$47.45	$47.37	$47.39	$42.75	56,562
2018-11-02	$47.48	$47.51	$47.35	$47.37	$42.73	21,354
2018-11-01	$47.49	$47.56	$47.47	$47.54	$42.89	63,828
2018-10-31	$47.52	$47.59	$47.49	$47.52	$42.87	124,724
2018-10-30	$47.63	$47.68	$47.60	$47.64	$42.98	76,882
2018-10-29	$47.73	$47.73	$47.66	$47.69	$43.02	33,182
2018-10-26	$47.74	$47.80	$47.70	$47.71	$43.04	55,562
2018-10-25	$47.69	$47.70	$47.62	$47.69	$43.02	73,969
2018-10-24	$47.69	$47.71	$47.63	$47.70	$43.03	30,306
2018-10-23	$47.66	$47.69	$47.60	$47.60	$42.94	121,192
2018-10-22	$47.74	$47.74	$47.66	$47.67	$42.88	25,346
2018-10-19	$47.75	$47.75	$47.65	$47.70	$42.90	43,117
2018-10-18	$47.74	$47.81	$47.71	$47.77	$42.97	32,721
2018-10-17	$47.89	$47.90	$47.79	$47.80	$42.99	27,118
2018-10-16	$47.86	$47.86	$47.79	$47.84	$43.03	32,416
2018-10-15	$47.85	$47.88	$47.80	$47.85	$43.04	27,502
2018-10-12	$47.88	$47.94	$47.85	$47.85	$43.04	34,776
2018-10-11	$47.77	$47.89	$47.77	$47.83	$43.02	55,264
2018-10-10	$47.70	$47.77	$47.65	$47.72	$42.92	51,825
2018-10-09	$47.69	$47.77	$47.69	$47.75	$42.95	30,787
2018-10-08	$47.71	$47.74	$47.66	$47.66	$42.87	147,923
2018-10-05	$47.80	$47.81	$47.70	$47.73	$42.93	43,874
2018-10-04	$47.97	$48.01	$47.79	$47.83	$43.02	270,509
2018-10-03	$48.31	$48.32	$48.05	$48.13	$43.29	108,422
2018-10-02	$48.30	$48.39	$48.30	$48.32	$43.46	31,406
2018-10-01	$48.34	$48.36	$48.26	$48.26	$43.41	66,141
2018-09-28	$48.39	$48.39	$48.31	$48.36	$43.50	50,632
2018-09-27	$48.27	$48.35	$48.27	$48.33	$43.47	21,555
2018-09-26	$48.24	$48.30	$48.19	$48.27	$43.42	43,387
2018-09-25	$48.17	$48.20	$48.12	$48.20	$43.35	22,693
2018-09-24	$48.34	$48.37	$48.29	$48.34	$43.35	37,977
2018-09-21	$48.31	$48.40	$48.31	$48.38	$43.39	21,059
2018-09-20	$48.28	$48.39	$48.28	$48.34	$43.35	73,247
2018-09-19	$48.36	$48.36	$48.25	$48.27	$43.30	37,925
2018-09-18	$48.46	$48.46	$48.34	$48.34	$43.35	51,094
2018-09-17	$48.47	$48.53	$48.42	$48.52	$43.52	88,546
2018-09-14	$48.51	$48.54	$48.47	$48.49	$43.49	31,786
2018-09-13	$48.55	$48.60	$48.40	$48.52	$43.52	44,209
2018-09-12	$48.48	$48.54	$48.46	$48.46	$43.46	69,027
2018-09-11	$48.45	$48.49	$48.41	$48.44	$43.44	42,394
2018-09-10	$48.48	$48.55	$48.48	$48.51	$43.51	39,567
2018-09-07	$48.51	$48.55	$48.47	$48.48	$43.48	27,788
2018-09-06	$48.62	$48.68	$48.59	$48.64	$43.62	36,642
2018-09-05	$48.58	$48.60	$48.53	$48.57	$43.56	42,330
2018-09-04	$48.61	$48.61	$48.53	$48.58	$43.57	53,072
2018-08-31	$48.75	$48.78	$48.66	$48.66	$43.64	52,676
2018-08-30	$48.70	$48.74	$48.67	$48.72	$43.69	28,305
2018-08-29	$48.71	$48.71	$48.65	$48.66	$43.64	54,217
2018-08-28	$48.74	$48.74	$48.65	$48.68	$43.66	53,064
2018-08-27	$48.75	$48.78	$48.74	$48.75	$43.72	35,002
2018-08-24	$48.74	$48.83	$48.73	$48.82	$43.78	26,117
2018-08-23	$48.86	$48.86	$48.78	$48.78	$43.75	41,302
2018-08-22	$48.87	$48.87	$48.78	$48.79	$43.76	78,125
2018-08-21	$48.83	$48.83	$48.76	$48.77	$43.74	496,087
2018-08-20	$48.92	$48.99	$48.92	$48.99	$43.80	22,029
2018-08-17	$48.85	$48.90	$48.82	$48.87	$43.70	38,853
2018-08-16	$48.82	$48.84	$48.75	$48.84	$43.67	40,469
2018-08-15	$48.76	$48.83	$48.76	$48.82	$43.66	37,313
2018-08-14	$48.75	$48.77	$48.71	$48.72	$43.57	19,673
2018-08-13	$48.70	$48.75	$48.70	$48.73	$43.57	63,465
2018-08-10	$48.67	$48.79	$48.65	$48.74	$43.58	14,551
2018-08-09	$48.64	$48.70	$48.62	$48.65	$43.50	104,507
2018-08-08	$48.62	$48.65	$48.59	$48.61	$43.46	73,783
2018-08-07	$48.70	$48.70	$48.62	$48.66	$43.51	56,820
2018-08-06	$48.68	$48.74	$48.67	$48.68	$43.53	68,170
2018-08-03	$48.57	$48.63	$48.57	$48.63	$43.49	32,353
2018-08-02	$48.46	$48.53	$48.45	$48.52	$43.39	55,413
2018-08-01	$48.46	$48.51	$48.44	$48.50	$43.37	116,967
2018-07-31	$48.59	$48.64	$48.55	$48.59	$43.45	227,137
2018-07-30	$48.53	$48.56	$48.49	$48.51	$43.38	37,244
2018-07-27	$48.59	$48.60	$48.54	$48.56	$43.42	49,133
2018-07-26	$48.56	$48.58	$48.49	$48.49	$43.36	33,652
2018-07-25	$48.54	$48.59	$48.50	$48.50	$43.37	60,156
2018-07-24	$48.41	$48.52	$48.41	$48.47	$43.34	37,101
2018-07-23	$48.70	$48.70	$48.54	$48.58	$43.31	136,133
2018-07-20	$48.79	$48.81	$48.72	$48.73	$43.44	29,645
2018-07-19	$48.78	$48.87	$48.77	$48.84	$43.54	51,548
2018-07-18	$48.80	$48.82	$48.73	$48.79	$43.50	68,467
2018-07-17	$48.81	$48.84	$48.77	$48.79	$43.50	72,486
2018-07-16	$48.81	$48.87	$48.74	$48.80	$43.51	36,080
2018-07-13	$48.85	$48.88	$48.84	$48.88	$43.58	24,965
2018-07-12	$48.74	$48.80	$48.74	$48.80	$43.51	53,871
2018-07-11	$48.75	$48.76	$48.67	$48.75	$43.46	31,195
2018-07-10	$48.63	$48.70	$48.63	$48.68	$43.40	66,273
2018-07-09	$48.63	$48.69	$48.63	$48.66	$43.38	35,851
2018-07-06	$48.67	$48.71	$48.66	$48.71	$43.43	63,042
2018-07-05	$48.60	$48.65	$48.58	$48.63	$43.36	35,080
2018-07-03	$48.47	$48.56	$48.44	$48.54	$43.28	43,085
2018-07-02	$48.51	$48.51	$48.41	$48.45	$43.20	40,650
2018-06-29	$48.46	$48.52	$48.44	$48.46	$43.20	69,635
2018-06-28	$48.50	$48.50	$48.40	$48.43	$43.18	161,046
2018-06-27	$48.45	$48.50	$48.42	$48.46	$43.20	23,953
2018-06-26	$48.29	$48.37	$48.29	$48.34	$43.10	37,156
2018-06-25	$48.36	$48.36	$48.26	$48.29	$43.05	282,699
2018-06-22	$48.44	$48.47	$48.41	$48.46	$43.07	20,863
2018-06-21	$48.43	$48.48	$48.43	$48.44	$43.06	34,389
2018-06-20	$48.57	$48.57	$48.43	$48.44	$43.06	24,781
2018-06-19	$48.58	$48.60	$48.55	$48.57	$43.18	22,572
2018-06-18	$48.53	$48.55	$48.48	$48.51	$43.12	61,117
2018-06-15	$48.62	$48.65	$48.51	$48.52	$43.13	51,346
2018-06-14	$48.50	$48.54	$48.47	$48.54	$43.15	59,674
2018-06-13	$48.45	$48.48	$48.34	$48.41	$43.03	178,983
2018-06-12	$48.40	$48.47	$48.39	$48.43	$43.05	41,987
2018-06-11	$48.42	$48.45	$48.42	$48.45	$43.07	36,173
2018-06-08	$48.46	$48.55	$48.46	$48.46	$43.08	60,351
2018-06-07	$48.40	$48.56	$48.40	$48.53	$43.14	162,069
2018-06-06	$48.47	$48.48	$48.41	$48.43	$43.05	25,371
2018-06-05	$48.61	$48.63	$48.54	$48.61	$43.21	34,769
2018-06-04	$48.62	$48.62	$48.53	$48.55	$43.16	45,319
2018-06-01	$48.63	$48.70	$48.60	$48.65	$43.25	36,892
2018-05-31	$48.77	$48.81	$48.73	$48.76	$43.34	32,720
2018-05-30	$48.81	$48.86	$48.75	$48.83	$43.41	35,682
2018-05-29	$48.70	$48.97	$48.68	$48.91	$43.48	61,396
2018-05-25	$48.55	$48.63	$48.55	$48.63	$43.23	25,861
2018-05-24	$48.47	$48.50	$48.46	$48.46	$43.08	62,254
2018-05-23	$48.30	$48.37	$48.27	$48.36	$42.99	54,601
2018-05-22	$48.24	$48.24	$48.18	$48.20	$42.84	36,814
2018-05-21	$48.28	$48.36	$48.28	$48.35	$42.85	38,308
2018-05-18	$48.23	$48.33	$48.23	$48.32	$42.83	29,432
2018-05-17	$48.23	$48.25	$48.18	$48.21	$42.73	41,968
2018-05-16	$48.35	$48.35	$48.23	$48.23	$42.75	76,768
2018-05-15	$48.42	$48.42	$48.30	$48.34	$42.85	39,841
2018-05-14	$48.58	$48.61	$48.58	$48.59	$43.07	54,403
2018-05-11	$48.65	$48.65	$48.58	$48.64	$43.12	38,838
2018-05-10	$48.51	$48.57	$48.49	$48.55	$43.03	52,988
2018-05-09	$48.45	$48.48	$48.43	$48.46	$42.96	53,802
2018-05-08	$48.48	$48.54	$48.46	$48.51	$43.00	35,667
2018-05-07	$48.59	$48.59	$48.53	$48.55	$43.04	44,267
2018-05-04	$48.61	$48.61	$48.49	$48.55	$43.04	54,099
2018-05-03	$48.59	$48.62	$48.53	$48.53	$43.02	45,207
2018-05-02	$48.57	$48.60	$48.53	$48.53	$43.02	46,816
2018-05-01	$48.63	$48.63	$48.54	$48.55	$43.04	40,669
2018-04-30	$48.64	$48.68	$48.62	$48.62	$43.10	41,556
2018-04-27	$48.60	$48.64	$48.60	$48.64	$43.12	20,029
2018-04-26	$48.52	$48.55	$48.51	$48.52	$43.01	37,232
2018-04-25	$48.45	$48.50	$48.43	$48.43	$42.93	49,992
2018-04-24	$48.60	$48.62	$48.53	$48.57	$43.05	56,727
2018-04-23	$48.79	$48.79	$48.72	$48.76	$43.11	57,355
2018-04-20	$48.89	$48.90	$48.81	$48.82	$43.16	57,429
2018-04-19	$48.99	$49.01	$48.92	$48.97	$43.30	49,497
2018-04-18	$49.23	$49.23	$49.12	$49.14	$43.45	103,481
2018-04-17	$49.24	$49.28	$49.21	$49.27	$43.56	49,809
2018-04-16	$49.13	$49.24	$49.13	$49.24	$43.53	28,981
2018-04-13	$49.16	$49.26	$49.16	$49.23	$43.53	51,394
2018-04-12	$49.27	$49.27	$49.17	$49.18	$43.48	67,332
2018-04-11	$49.29	$49.30	$49.25	$49.29	$43.58	32,982
2018-04-10	$49.27	$49.28	$49.22	$49.25	$43.54	37,726
2018-04-09	$49.20	$49.26	$49.18	$49.26	$43.55	37,339
2018-04-06	$49.18	$49.23	$49.16	$49.23	$43.53	26,896
2018-04-05	$49.14	$49.18	$49.11	$49.12	$43.43	34,085
2018-04-04	$49.25	$49.25	$49.18	$49.21	$43.51	44,921
2018-04-03	$49.27	$49.28	$49.19	$49.23	$43.53	30,534
2018-04-02	$49.26	$49.35	$49.21	$49.29	$43.58	60,132
2018-03-29	$49.17	$49.33	$49.17	$49.30	$43.59	57,466
2018-03-28	$49.20	$49.21	$49.08	$49.11	$43.42	114,128
2018-03-27	$49.00	$49.12	$48.98	$49.11	$43.42	54,838
2018-03-26	$48.92	$49.01	$48.91	$48.93	$43.26	47,235
2018-03-23	$48.92	$48.97	$48.90	$48.96	$43.28	52,301
2018-03-22	$48.99	$49.03	$48.90	$48.98	$43.31	233,496
2018-03-21	$48.80	$48.85	$48.69	$48.83	$43.17	67,806
2018-03-20	$48.82	$48.90	$48.82	$48.82	$43.16	53,632
2018-03-19	$49.01	$49.13	$49.01	$49.04	$43.25	53,933
2018-03-16	$49.10	$49.12	$49.06	$49.08	$43.29	32,350
2018-03-15	$49.17	$49.18	$49.09	$49.16	$43.36	42,582
2018-03-14	$49.04	$49.16	$49.04	$49.12	$43.32	32,142
2018-03-13	$49.03	$49.07	$49.01	$49.02	$43.24	80,414
2018-03-12	$49.03	$49.03	$48.95	$48.98	$43.20	84,821
2018-03-09	$49.05	$49.05	$48.94	$48.97	$43.19	53,180
2018-03-08	$49.09	$49.13	$49.06	$49.07	$43.28	46,809
2018-03-07	$49.12	$49.13	$49.03	$49.04	$43.25	84,770
2018-03-06	$49.08	$49.18	$49.08	$49.10	$43.31	39,908
2018-03-05	$49.18	$49.18	$49.00	$49.01	$43.22	33,429
2018-03-02	$49.10	$49.15	$49.09	$49.10	$43.31	30,891
2018-03-01	$49.17	$49.26	$49.10	$49.26	$43.44	49,110
2018-02-28	$49.18	$49.19	$49.08	$49.13	$43.33	65,881
2018-02-27	$49.28	$49.28	$48.99	$49.12	$43.32	31,742
2018-02-26	$49.32	$49.33	$49.22	$49.23	$43.42	74,697
2018-02-23	$49.09	$49.21	$49.09	$49.15	$43.35	59,680
2018-02-22	$49.02	$49.12	$49.00	$49.02	$43.24	54,209
2018-02-21	$49.13	$49.17	$48.97	$49.01	$43.23	42,087
2018-02-20	$49.16	$49.16	$49.05	$49.10	$43.31	78,691
2018-02-16	$49.35	$49.38	$49.26	$49.31	$43.38	74,305
2018-02-15	$49.16	$49.28	$49.16	$49.23	$43.32	84,337
2018-02-14	$49.21	$49.24	$49.12	$49.15	$43.25	548,662
2018-02-13	$49.27	$49.36	$49.22	$49.32	$43.40	49,280
2018-02-12	$49.37	$49.40	$49.29	$49.36	$43.43	77,874
2018-02-09	$49.35	$49.44	$49.31	$49.35	$43.42	58,348
2018-02-08	$49.45	$49.54	$49.39	$49.44	$43.50	58,117
2018-02-07	$49.70	$49.74	$49.52	$49.55	$43.60	94,508
2018-02-06	$49.76	$49.77	$49.64	$49.68	$43.71	122,123
2018-02-05	$49.66	$49.93	$49.59	$49.84	$43.86	232,835
2018-02-02	$49.72	$49.78	$49.68	$49.71	$43.74	52,578
2018-02-01	$50.09	$50.09	$49.84	$49.85	$43.86	70,341
2018-01-31	$50.10	$50.10	$50.00	$50.07	$44.06	45,984
2018-01-30	$50.08	$50.08	$50.02	$50.03	$44.02	66,308
2018-01-29	$50.09	$50.12	$50.02	$50.06	$44.05	121,175
2018-01-26	$50.26	$50.26	$50.14	$50.20	$44.17	91,042
2018-01-25	$50.13	$50.28	$50.10	$50.26	$44.22	50,150
2018-01-24	$50.13	$50.16	$50.09	$50.09	$44.08	90,413
2018-01-23	$50.16	$50.21	$50.12	$50.14	$44.12	70,123
2018-01-22	$50.23	$50.25	$50.14	$50.18	$44.05	76,867
2018-01-19	$50.28	$50.29	$50.19	$50.20	$44.07	129,225
2018-01-18	$50.31	$50.36	$50.30	$50.32	$44.18	91,129
2018-01-17	$50.51	$50.54	$50.45	$50.46	$44.30	135,396
2018-01-16	$50.57	$50.57	$50.43	$50.50	$44.33	86,655
2018-01-12	$50.42	$50.52	$50.36	$50.46	$44.30	88,987
2018-01-11	$50.41	$50.51	$50.37	$50.48	$44.32	104,995
2018-01-10	$50.30	$50.46	$50.25	$50.39	$44.24	179,418
2018-01-09	$50.47	$50.53	$50.45	$50.45	$44.29	69,241
2018-01-08	$50.62	$50.69	$50.52	$50.54	$44.37	228,480
2018-01-05	$50.61	$50.61	$50.52	$50.56	$44.39	95,059
2018-01-04	$50.52	$50.70	$50.52	$50.62	$44.44	41,490
2018-01-03	$50.57	$50.63	$50.54	$50.60	$44.42	53,443
2018-01-02	$50.67	$50.87	$50.47	$50.56	$44.39	133,960
2017-12-29	$50.68	$50.75	$50.67	$50.72	$44.53	150,438
2017-12-28	$50.68	$50.68	$50.59	$50.63	$44.45	55,102
2017-12-27	$50.51	$50.69	$50.51	$50.69	$44.50	51,179
2017-12-26	$50.45	$50.50	$50.43	$50.47	$44.30	42,364
2017-12-22	$50.54	$50.56	$50.50	$50.53	$44.26	78,089
2017-12-21	$50.47	$50.57	$50.44	$50.55	$44.28	82,751
2017-12-20	$50.48	$50.55	$50.46	$50.48	$44.22	88,747
2017-12-19	$50.70	$50.70	$50.55	$50.61	$44.33	72,821
2017-12-18	$50.86	$50.86	$50.74	$50.79	$44.49	57,196
2017-12-15	$50.83	$50.91	$50.81	$50.89	$44.58	79,568
2017-12-14	$50.79	$50.86	$50.72	$50.85	$44.54	426,685
2017-12-13	$50.72	$50.83	$50.66	$50.82	$44.52	101,195
2017-12-12	$50.61	$50.68	$50.61	$50.65	$44.37	70,171
2017-12-11	$50.73	$50.76	$50.65	$50.65	$44.37	95,708
2017-12-08	$50.73	$50.74	$50.67	$50.71	$44.42	53,996
2017-12-07	$50.81	$50.85	$50.69	$50.73	$44.44	32,665
2017-12-06	$50.85	$50.87	$50.77	$50.81	$44.51	187,164
2017-12-05	$50.64	$50.76	$50.63	$50.76	$44.47	53,394
2017-12-04	$50.61	$50.72	$50.58	$50.65	$44.37	52,563
2017-12-01	$50.60	$50.78	$50.50	$50.63	$44.35	70,121
2017-11-30	$50.59	$50.61	$50.44	$50.52	$44.26	34,892
2017-11-29	$50.60	$50.62	$50.54	$50.60	$44.33	39,713
2017-11-28	$50.75	$50.78	$50.67	$50.68	$44.40	88,033
2017-11-27	$50.70	$50.72	$50.62	$50.69	$44.40	71,510
2017-11-24	$50.73	$50.74	$50.67	$50.69	$44.40	46,955
2017-11-22	$50.65	$50.75	$50.64	$50.74	$44.45	78,830
2017-11-21	$50.56	$50.64	$50.54	$50.60	$44.33	93,790
2017-11-20	$50.55	$50.65	$50.55	$50.60	$44.22	28,726
2017-11-17	$50.59	$50.69	$50.57	$50.60	$44.22	43,403
2017-11-16	$50.62	$50.64	$50.56	$50.56	$44.18	184,104
2017-11-15	$50.53	$50.66	$50.53	$50.66	$44.27	44,577
2017-11-14	$50.50	$50.55	$50.50	$50.54	$44.17	26,601
2017-11-13	$50.51	$50.53	$50.46	$50.49	$44.12	51,117
2017-11-10	$50.53	$55.58	$50.40	$50.50	$44.13	216,041
2017-11-09	$50.68	$50.74	$50.65	$50.69	$44.30	23,869
2017-11-08	$50.77	$50.82	$50.76	$50.77	$44.37	64,167
2017-11-07	$50.77	$50.84	$50.76	$50.83	$44.42	180,555
2017-11-06	$50.82	$50.84	$50.76	$50.83	$44.42	54,590
2017-11-03	$50.78	$50.80	$50.68	$50.80	$44.40	16,806
2017-11-02	$50.69	$50.77	$50.69	$50.73	$44.33	37,366
2017-11-01	$50.64	$50.77	$50.64	$50.72	$44.32	67,370
2017-10-31	$50.69	$50.70	$50.67	$50.69	$44.30	19,000
2017-10-30	$50.64	$50.70	$50.58	$50.68	$44.29	26,556
2017-10-27	$50.43	$50.56	$50.43	$50.53	$44.16	21,227
2017-10-26	$50.48	$50.51	$50.39	$50.42	$44.07	73,222
2017-10-25	$50.37	$50.47	$50.37	$50.47	$44.11	16,320
2017-10-24	$50.51	$50.59	$50.51	$50.56	$44.19	42,067
2017-10-23	$50.75	$50.89	$50.75	$50.78	$44.27	58,634
2017-10-20	$50.66	$50.75	$50.66	$50.72	$44.22	20,321
2017-10-19	$50.81	$50.90	$50.78	$50.81	$44.29	13,391
2017-10-18	$50.81	$50.83	$50.76	$50.76	$44.25	9,927
2017-10-17	$50.83	$50.91	$50.83	$50.90	$44.37	12,363
2017-10-16	$50.88	$50.91	$50.83	$50.89	$44.36	19,204
2017-10-13	$50.90	$50.92	$50.78	$50.92	$44.39	13,906
2017-10-12	$50.77	$50.79	$50.72	$50.77	$44.26	15,608
2017-10-11	$50.74	$50.78	$50.72	$50.76	$44.25	4,804
2017-10-10	$50.74	$50.82	$50.69	$50.74	$44.23	11,408
2017-10-09	$50.68	$50.72	$50.62	$50.72	$44.22	8,170
2017-10-06	$50.61	$50.72	$50.61	$50.68	$44.18	16,824
2017-10-05	$50.78	$50.78	$50.72	$50.73	$44.23	13,622
2017-10-04	$50.77	$50.81	$50.72	$50.81	$44.30	13,393
2017-10-03	$50.65	$50.81	$50.65	$50.80	$44.28	61,805
2017-10-02	$50.76	$50.77	$50.67	$50.71	$44.20	80,642
2017-09-29	$50.76	$50.76	$50.61	$50.72	$44.22	70,165
2017-09-28	$50.62	$50.70	$50.61	$50.66	$44.16	7,898
2017-09-27	$50.68	$50.70	$50.61	$50.69	$44.19	12,398
2017-09-26	$50.75	$50.85	$50.74	$50.79	$44.28	136,744
2017-09-25	$50.88	$50.98	$50.88	$50.97	$44.32	15,489
2017-09-22	$50.86	$50.86	$50.79	$50.85	$44.21	10,109
2017-09-21	$50.84	$50.86	$50.76	$50.76	$44.14	10,808
2017-09-20	$50.89	$50.89	$50.71	$50.76	$44.14	12,145
2017-09-19	$50.89	$50.89	$50.80	$50.86	$44.23	19,626
2017-09-18	$50.86	$50.87	$50.82	$50.85	$44.22	13,507
2017-09-15	$50.91	$50.91	$50.81	$50.88	$44.24	14,089
2017-09-14	$50.82	$50.89	$50.79	$50.89	$44.25	16,477
2017-09-13	$50.91	$50.91	$50.80	$50.85	$44.22	11,568
2017-09-12	$50.91	$50.91	$50.82	$50.86	$44.23	19,008
2017-09-11	$51.01	$51.02	$50.91	$50.96	$44.31	16,574
2017-09-08	$51.11	$51.11	$51.05	$51.10	$44.44	5,995
2017-09-07	$51.02	$51.19	$51.02	$51.19	$44.51	15,545
2017-09-06	$51.13	$51.14	$50.99	$50.99	$44.34	15,706
2017-09-05	$51.00	$51.13	$50.99	$51.13	$44.46	9,631
2017-09-01	$50.98	$50.98	$50.86	$50.90	$44.26	14,418
2017-08-31	$50.95	$51.01	$50.90	$51.01	$44.36	8,697
2017-08-30	$50.87	$50.92	$50.86	$50.92	$44.28	16,638
2017-08-29	$50.98	$50.99	$50.90	$50.93	$44.29	13,650
2017-08-28	$50.83	$50.88	$50.80	$50.88	$44.25	13,688
2017-08-25	$50.79	$50.86	$50.79	$50.84	$44.21	7,746
2017-08-24	$50.77	$50.81	$50.72	$50.73	$44.11	14,552
2017-08-23	$50.78	$50.82	$50.72	$50.81	$44.18	13,675
2017-08-22	$50.73	$50.73	$50.68	$50.70	$44.09	5,714
2017-08-21	$50.74	$50.75	$50.70	$50.75	$44.13	11,119
2017-08-18	$50.88	$50.88	$50.79	$50.82	$44.08	11,753
2017-08-17	$50.74	$50.81	$50.74	$50.80	$44.07	7,957
2017-08-16	$50.58	$50.77	$50.58	$50.76	$44.04	4,852
2017-08-15	$50.62	$50.68	$50.57	$50.67	$43.96	9,616
2017-08-14	$50.73	$50.77	$50.63	$50.72	$44.00	15,944
2017-08-11	$50.70	$50.77	$50.68	$50.77	$44.05	10,002
2017-08-10	$50.73	$50.75	$50.66	$50.75	$44.03	25,693
2017-08-09	$50.77	$50.77	$50.65	$50.72	$44.00	9,115
2017-08-08	$50.67	$50.73	$50.62	$50.65	$43.94	8,538
2017-08-07	$50.74	$50.77	$50.71	$50.75	$44.03	7,781
2017-08-04	$50.78	$50.78	$50.66	$50.74	$44.02	17,010
2017-08-03	$50.83	$50.90	$50.78	$50.87	$44.14	27,180
2017-08-02	$50.80	$50.83	$50.76	$50.77	$44.05	30,429
2017-08-01	$50.65	$50.82	$50.65	$50.79	$44.06	17,879
2017-07-31	$50.64	$50.69	$50.60	$50.69	$43.98	43,712
2017-07-28	$50.58	$50.67	$50.54	$50.67	$43.96	18,947
2017-07-27	$50.59	$50.60	$50.54	$50.54	$43.84	10,496
2017-07-26	$50.51	$50.68	$50.49	$50.57	$43.87	16,768
2017-07-25	$50.63	$50.63	$50.51	$50.53	$43.84	42,584
2017-07-24	$50.75	$50.76	$50.67	$50.75	$44.03	8,200
2017-07-21	$50.89	$50.92	$50.85	$50.89	$44.05	58,469
2017-07-20	$50.86	$50.87	$50.76	$50.80	$43.97	18,438
2017-07-19	$50.79	$50.79	$50.74	$50.77	$43.95	7,958
2017-07-18	$50.73	$50.77	$50.67	$50.77	$43.95	25,978
2017-07-17	$50.51	$50.63	$50.51	$50.62	$43.82	8,051
2017-07-14	$50.65	$50.65	$50.51	$50.58	$43.78	11,968
2017-07-13	$50.52	$50.52	$50.43	$50.50	$43.71	14,395
2017-07-12	$50.54	$50.55	$50.47	$50.54	$43.75	17,772
2017-07-11	$50.35	$50.39	$50.33	$50.39	$43.62	18,902
2017-07-10	$50.25	$50.32	$50.22	$50.31	$43.55	25,512
2017-07-07	$50.25	$51.42	$50.18	$50.19	$43.44	196,586
2017-07-06	$50.30	$50.42	$50.22	$50.30	$43.54	21,428
2017-07-05	$50.35	$50.41	$50.31	$50.38	$43.61	11,943
2017-07-03	$50.44	$50.57	$50.38	$50.40	$43.63	8,439
2017-06-30	$50.47	$50.55	$50.47	$50.50	$43.71	45,824
2017-06-29	$50.50	$50.57	$50.50	$50.57	$43.77	10,011
2017-06-28	$50.71	$50.71	$50.58	$50.62	$43.82	11,457
2017-06-27	$50.77	$50.77	$50.61	$50.61	$43.81	16,357
2017-06-26	$50.86	$50.88	$50.83	$50.86	$44.02	14,908
2017-06-23	$50.89	$50.93	$50.82	$50.84	$43.91	18,319
2017-06-22	$50.83	$50.89	$50.77	$50.81	$43.88	41,518
2017-06-21	$50.83	$50.88	$50.74	$50.83	$43.90	12,794
2017-06-20	$50.81	$50.83	$50.81	$50.83	$43.90	8,773
2017-06-19	$50.82	$50.82	$50.70	$50.72	$43.80	5,718
2017-06-16	$50.82	$50.82	$50.75	$50.81	$43.88	25,032
2017-06-15	$50.80	$50.80	$50.69	$50.76	$43.84	25,825
2017-06-14	$50.90	$50.97	$50.82	$50.83	$43.90	6,898
2017-06-13	$50.54	$50.65	$50.54	$50.65	$43.74	8,829
2017-06-12	$50.58	$50.64	$50.55	$50.62	$43.72	6,294
2017-06-09	$50.58	$50.65	$50.56	$50.62	$43.72	5,606
2017-06-08	$50.70	$50.70	$50.58	$50.68	$43.77	14,739
2017-06-07	$50.77	$50.80	$50.67	$50.74	$43.82	9,350
2017-06-06	$50.73	$50.83	$50.73	$50.82	$43.89	10,655
2017-06-05	$50.68	$50.71	$50.63	$50.66	$43.75	10,004
2017-06-02	$50.70	$50.77	$50.64	$50.74	$43.82	10,387
2017-06-01	$50.50	$50.57	$50.50	$50.57	$43.67	13,695
2017-05-31	$50.51	$50.60	$50.50	$50.55	$43.66	9,328
2017-05-30	$50.50	$50.53	$50.48	$50.53	$43.64	9,704
2017-05-26	$50.44	$50.45	$50.39	$50.45	$43.57	13,268
2017-05-25	$50.41	$50.43	$50.37	$50.41	$43.53	13,447
2017-05-24	$50.24	$50.41	$50.24	$50.38	$43.51	17,867
2017-05-23	$50.48	$50.48	$50.23	$50.28	$43.42	36,224
2017-05-22	$50.42	$50.55	$50.40	$50.43	$43.55	36,424
2017-05-19	$50.45	$50.57	$50.44	$50.57	$43.57	12,669
2017-05-18	$50.59	$50.59	$50.50	$50.56	$43.57	8,632
2017-05-17	$50.51	$50.61	$50.51	$50.59	$43.59	8,131
2017-05-16	$50.28	$50.39	$50.22	$50.32	$43.36	56,518
2017-05-15	$50.24	$50.27	$50.15	$50.25	$43.30	28,334
2017-05-12	$50.19	$50.25	$50.13	$50.24	$43.29	20,084
2017-05-11	$49.96	$50.04	$49.86	$50.04	$43.12	10,357
2017-05-10	$50.06	$50.06	$49.96	$50.01	$43.09	22,007
2017-05-09	$49.97	$50.00	$49.89	$50.00	$43.08	4,432
2017-05-08	$50.05	$50.05	$49.96	$50.00	$43.08	14,613
2017-05-05	$50.01	$50.07	$49.97	$50.07	$43.14	12,499
2017-05-04	$50.03	$50.06	$49.96	$50.06	$43.13	7,801
2017-05-03	$50.21	$50.21	$50.11	$50.13	$43.20	6,899
2017-05-02	$50.07	$50.19	$50.04	$50.19	$43.25	20,988
2017-05-01	$50.14	$50.21	$50.01	$50.08	$43.15	13,818
2017-04-28	$50.06	$50.18	$50.05	$50.16	$43.22	9,711
2017-04-27	$50.08	$50.15	$50.04	$50.14	$43.20	5,490
2017-04-26	$49.99	$50.10	$49.96	$50.10	$43.17	21,824
2017-04-25	$50.10	$50.12	$49.99	$49.99	$43.07	20,929
2017-04-24	$50.14	$50.19	$50.10	$50.15	$43.21	13,709
2017-04-21	$50.41	$50.44	$50.36	$50.37	$43.30	4,561
2017-04-20	$50.40	$50.42	$50.32	$50.37	$43.30	5,612
2017-04-19	$50.46	$50.47	$50.41	$50.44	$43.36	6,198
2017-04-18	$50.44	$50.64	$50.43	$50.50	$43.41	92,816
2017-04-17	$50.37	$50.37	$50.23	$50.24	$43.19	3,612
2017-04-13	$50.26	$50.35	$50.24	$50.33	$43.26	3,225
2017-04-12	$50.15	$50.26	$50.12	$50.26	$43.20	14,644
2017-04-11	$50.04	$50.17	$50.04	$50.15	$43.11	11,925
2017-04-10	$49.94	$49.99	$49.92	$49.96	$42.95	6,754
2017-04-07	$50.05	$50.06	$49.87	$49.87	$42.87	16,186
2017-04-06	$49.99	$49.99	$49.86	$49.97	$42.95	12,010
2017-04-05	$49.92	$49.96	$49.85	$49.88	$42.88	14,530
2017-04-04	$49.92	$49.97	$49.90	$49.92	$42.92	6,237
2017-04-03	$49.82	$49.98	$49.80	$49.92	$42.91	35,940
2017-03-31	$49.80	$49.82	$49.75	$49.82	$42.83	2,285
2017-03-30	$49.81	$49.81	$49.70	$49.75	$42.77	3,096
2017-03-29	$49.76	$49.86	$49.76	$49.85	$42.85	21,502
2017-03-28	$49.85	$49.86	$49.71	$49.71	$42.73	10,581
2017-03-27	$49.82	$49.87	$49.78	$49.78	$42.79	7,362
2017-03-24	$49.74	$49.86	$49.74	$49.83	$42.74	8,438
2017-03-23	$49.80	$49.83	$49.74	$49.74	$42.66	14,056
2017-03-22	$49.86	$49.87	$49.75	$49.84	$42.74	13,097
2017-03-21	$49.58	$49.78	$49.58	$49.77	$42.68	12,273
2017-03-20	$49.56	$49.62	$49.53	$49.57	$42.51	8,373
2017-03-17	$49.48	$49.55	$49.43	$49.51	$42.46	7,514
2017-03-16	$49.39	$49.46	$49.39	$49.43	$42.39	5,588
2017-03-15	$49.15	$49.52	$49.15	$49.52	$42.47	8,692
2017-03-14	$49.14	$49.18	$49.12	$49.15	$42.15	19,415
2017-03-13	$49.16	$49.21	$49.08	$49.08	$42.09	16,934
2017-03-10	$49.20	$49.24	$49.17	$49.22	$42.21	10,432
2017-03-09	$49.24	$49.24	$49.13	$49.18	$42.18	16,598
2017-03-08	$49.31	$49.36	$49.30	$49.31	$42.29	9,075
2017-03-07	$49.55	$49.55	$49.50	$49.52	$42.47	9,686
2017-03-06	$49.59	$49.62	$49.53	$49.62	$42.56	49,656
2017-03-03	$49.61	$49.65	$49.50	$49.65	$42.58	10,135
2017-03-02	$49.63	$49.63	$49.52	$49.62	$42.56	35,798
2017-03-01	$49.67	$49.71	$49.60	$49.68	$42.61	32,802
2017-02-28	$49.99	$50.01	$49.93	$49.93	$42.82	3,848
2017-02-27	$50.00	$50.02	$49.93	$49.93	$42.82	10,857
2017-02-24	$49.96	$50.07	$49.91	$50.00	$42.88	8,469
2017-02-23	$49.81	$49.87	$49.79	$49.87	$42.77	4,394
2017-02-22	$49.74	$49.79	$49.60	$49.74	$42.66	55,407
2017-02-21	$49.57	$49.83	$49.57	$49.73	$42.65	25,059
2017-02-17	$49.72	$49.73	$49.66	$49.71	$42.63	7,853
2017-02-16	$49.57	$49.79	$49.57	$49.63	$42.47	6,417
2017-02-15	$49.55	$49.61	$49.49	$49.61	$42.45	11,907
2017-02-14	$49.56	$49.72	$49.52	$49.65	$42.48	9,792
2017-02-13	$49.73	$49.82	$49.72	$49.82	$42.63	4,931
2017-02-10	$49.69	$49.80	$49.69	$49.79	$42.60	2,219
2017-02-09	$49.95	$49.95	$49.79	$49.79	$42.60	26,633
2017-02-08	$50.00	$50.00	$49.87	$49.99	$42.77	3,624
2017-02-07	$49.77	$49.85	$49.74	$49.80	$42.61	25,723
2017-02-06	$49.65	$49.81	$49.60	$49.68	$42.51	106,183
2017-02-03	$49.67	$49.72	$49.49	$49.53	$42.38	13,221
2017-02-02	$49.60	$49.70	$49.52	$49.57	$42.41	35,484
2017-02-01	$49.53	$49.60	$49.45	$49.56	$42.40	6,762
2017-01-31	$49.66	$49.70	$49.56	$49.67	$42.50	26,295
2017-01-30	$49.56	$49.61	$49.49	$49.55	$42.40	24,983
2017-01-27	$49.47	$49.54	$49.44	$49.48	$42.34	12,570
2017-01-26	$49.38	$49.50	$49.33	$49.50	$42.35	6,809
2017-01-25	$49.47	$49.50	$49.32	$49.36	$42.23	132,556
2017-01-24	$49.63	$49.66	$49.53	$49.53	$42.38	13,485
2017-01-23	$49.51	$49.76	$49.51	$49.73	$42.55	20,925
2017-01-20	$49.58	$49.64	$49.50	$49.64	$42.38	22,186
2017-01-19	$49.60	$49.66	$49.52	$49.59	$42.34	8,630
2017-01-18	$49.92	$49.92	$49.65	$49.73	$42.46	11,219
2017-01-17	$50.03	$50.04	$49.90	$50.02	$42.70	6,221
2017-01-13	$49.72	$49.79	$49.72	$49.79	$42.51	1,197
2017-01-12	$49.95	$50.01	$49.84	$49.88	$42.59	3,675
2017-01-11	$49.84	$49.96	$49.74	$49.84	$42.55	5,324
2017-01-10	$49.83	$49.89	$49.78	$49.83	$42.54	16,663
2017-01-09	$49.83	$49.89	$49.81	$49.89	$42.59	6,390
2017-01-06	$49.82	$49.88	$49.71	$49.77	$42.49	19,887
2017-01-05	$49.77	$49.94	$49.70	$49.94	$42.64	14,150
2017-01-04	$49.53	$49.68	$49.53	$49.66	$42.39	19,823
2017-01-03	$49.45	$49.63	$49.39	$49.63	$42.37	41,108
2016-12-30	$49.48	$49.60	$49.46	$49.58	$42.33	17,104
2016-12-29	$49.45	$49.51	$49.42	$49.50	$42.26	24,612
2016-12-28	$49.13	$49.52	$49.13	$49.36	$42.14	42,528
2016-12-27	$49.12	$49.20	$49.07	$49.20	$42.00	10,396
2016-12-23	$49.27	$49.39	$49.25	$49.26	$42.05	12,060
2016-12-22	$49.30	$49.36	$49.30	$49.34	$42.03	11,382
2016-12-21	$49.25	$49.36	$49.24	$49.24	$41.94	14,221
2016-12-20	$49.20	$49.26	$49.14	$49.14	$41.86	21,518
2016-12-19	$49.16	$49.31	$49.16	$49.30	$41.99	6,698
2016-12-16	$49.20	$49.21	$49.01	$49.13	$41.85	25,442
2016-12-15	$49.11	$49.33	$49.08	$49.11	$41.83	58,161
2016-12-14	$49.50	$49.66	$49.16	$49.17	$41.88	31,021
2016-12-13	$49.52	$49.53	$49.35	$49.44	$42.11	14,415
2016-12-12	$49.30	$49.45	$49.29	$49.30	$41.99	12,631
2016-12-09	$49.57	$49.57	$49.36	$49.36	$42.05	24,409
2016-12-08	$49.59	$49.64	$49.53	$49.54	$42.20	16,887
2016-12-07	$49.60	$49.74	$49.60	$49.72	$42.35	7,072
2016-12-06	$49.53	$49.62	$49.50	$49.62	$42.27	14,901
2016-12-05	$49.41	$49.58	$49.41	$49.53	$42.19	3,956
2016-12-02	$49.61	$49.82	$49.61	$49.78	$42.22	129,625
2016-12-01	$49.63	$49.64	$49.47	$49.53	$42.00	6,697
2016-11-30	$49.72	$49.83	$49.62	$49.76	$42.20	21,336
2016-11-29	$49.80	$49.93	$49.79	$49.93	$42.34	3,773
2016-11-28	$49.77	$49.88	$49.77	$49.85	$42.28	20,149
2016-11-25	$49.71	$49.81	$49.66	$49.66	$42.12	2,157
2016-11-23	$49.66	$49.79	$49.64	$49.69	$42.14	16,203
2016-11-22	$49.96	$50.00	$49.83	$49.92	$42.34	55,779
2016-11-21	$49.84	$49.88	$49.82	$49.83	$42.26	11,680
2016-11-18	$50.09	$50.15	$49.88	$49.88	$42.20	9,252
2016-11-17	$50.23	$50.28	$50.14	$50.18	$42.46	15,572
2016-11-16	$50.20	$50.35	$50.20	$50.33	$42.58	9,891
2016-11-15	$50.31	$50.37	$50.23	$50.30	$42.56	43,964
2016-11-14	$50.16	$50.28	$50.10	$50.24	$42.51	7,009
2016-11-11	$50.46	$50.47	$50.32	$50.40	$42.64	6,922
2016-11-10	$50.58	$50.69	$50.44	$50.44	$42.68	11,880
2016-11-09	$51.06	$51.06	$50.67	$50.67	$42.87	25,104
2016-11-08	$51.35	$51.42	$51.21	$51.21	$43.33	20,649
2016-11-07	$51.40	$51.42	$51.34	$51.41	$43.50	30,013
2016-11-04	$51.46	$51.55	$51.41	$51.46	$43.54	27,036
2016-11-03	$51.35	$51.39	$51.27	$51.34	$43.44	13,230
2016-11-02	$51.38	$51.42	$51.30	$51.38	$43.47	6,762
2016-11-01	$51.26	$51.35	$51.21	$51.26	$43.37	6,315
2016-10-31	$51.28	$51.37	$51.28	$51.35	$43.45	7,940
2016-10-28	$51.27	$51.35	$51.24	$51.25	$43.36	4,897
2016-10-27	$51.40	$51.40	$51.26	$51.33	$43.43	8,987
2016-10-26	$51.53	$51.54	$51.42	$51.52	$43.59	27,912
2016-10-25	$51.56	$51.67	$51.54	$51.54	$43.61	16,657
2016-10-24	$51.61	$51.62	$51.55	$51.60	$43.66	11,182
2016-10-21	$51.74	$51.82	$51.71	$51.81	$43.74	22,838
2016-10-20	$51.78	$51.85	$51.74	$51.78	$43.72	73,070
2016-10-19	$51.71	$51.80	$51.71	$51.76	$43.70	11,200
2016-10-18	$51.56	$51.73	$51.56	$51.71	$43.65	30,024
2016-10-17	$51.51	$51.67	$51.51	$51.65	$43.61	13,435
2016-10-14	$51.61	$51.68	$51.54	$51.56	$43.53	9,371
2016-10-13	$51.61	$51.74	$51.61	$51.69	$43.64	27,540
2016-10-12	$51.55	$51.59	$51.52	$51.59	$43.56	19,900
2016-10-11	$51.58	$51.64	$51.58	$51.58	$43.55	2,794
2016-10-10	$51.59	$51.66	$51.53	$51.62	$43.58	8,521
2016-10-07	$51.66	$51.69	$51.55	$51.64	$43.60	34,880
2016-10-06	$51.62	$51.67	$51.58	$51.58	$43.55	23,805
2016-10-05	$51.70	$51.79	$51.62	$51.63	$43.59	7,454
2016-10-04	$51.91	$51.91	$51.66	$51.72	$43.67	17,876
2016-10-03	$51.90	$51.96	$51.79	$51.91	$43.83	55,514
2016-09-30	$51.97	$52.01	$51.93	$52.00	$43.90	19,442
2016-09-29	$51.94	$52.31	$51.94	$52.04	$43.94	9,277
2016-09-28	$52.03	$52.10	$52.00	$52.08	$43.97	5,382
2016-09-27	$52.09	$52.09	$52.00	$52.08	$43.97	9,750
2016-09-26	$51.91	$52.01	$51.91	$51.98	$43.89	2,416
2016-09-23	$51.99	$52.05	$51.94	$52.02	$43.82	11,507
2016-09-22	$51.84	$51.99	$51.84	$51.98	$43.79	10,460
2016-09-21	$51.71	$51.86	$51.66	$51.74	$43.59	3,967
2016-09-20	$51.64	$51.87	$51.64	$51.74	$43.59	27,209
2016-09-19	$51.69	$51.71	$51.57	$51.68	$43.54	10,707
2016-09-16	$51.69	$51.70	$51.55	$51.58	$43.45	4,846
2016-09-15	$51.60	$51.69	$51.52	$51.65	$43.51	25,591
2016-09-14	$51.48	$51.70	$51.48	$51.64	$43.50	17,899
2016-09-13	$51.69	$51.80	$51.40	$51.62	$43.49	9,969
2016-09-12	$51.69	$51.76	$51.62	$51.72	$43.57	4,837
2016-09-09	$51.75	$51.80	$51.67	$51.76	$43.60	10,733
2016-09-08	$52.16	$52.23	$51.96	$52.05	$43.85	23,041
2016-09-07	$52.30	$52.44	$52.22	$52.25	$44.01	27,726
2016-09-06	$52.08	$52.26	$52.07	$52.20	$43.97	16,389
2016-09-02	$52.07	$52.66	$52.02	$52.08	$43.87	23,372
2016-09-01	$52.03	$52.17	$52.03	$52.09	$43.89	33,003
2016-08-31	$52.11	$52.24	$52.07	$52.14	$43.92	6,252
2016-08-30	$52.17	$52.36	$52.14	$52.18	$43.96	32,517
2016-08-29	$52.09	$52.27	$52.03	$52.21	$43.98	9,201
2016-08-26	$52.15	$52.27	$51.93	$51.97	$43.78	8,255
2016-08-25	$52.13	$52.18	$52.04	$52.11	$43.90	16,535
2016-08-24	$52.20	$52.23	$52.10	$52.17	$43.95	10,254
2016-08-23	$52.10	$52.24	$52.07	$52.08	$43.87	23,320
2016-08-22	$52.03	$52.22	$52.01	$52.15	$43.93	4,581
2016-08-19	$52.12	$52.15	$52.08	$52.13	$43.82	8,286
2016-08-18	$52.09	$52.29	$52.09	$52.26	$43.93	5,705
2016-08-17	$52.10	$52.17	$52.06	$52.17	$43.85	15,081
2016-08-16	$52.10	$52.12	$52.04	$52.08	$43.78	14,984
2016-08-15	$52.18	$52.28	$52.09	$52.12	$43.81	22,326
2016-08-12	$52.24	$52.37	$52.21	$52.22	$43.90	26,658
2016-08-11	$52.23	$52.23	$51.98	$52.03	$43.74	18,843
2016-08-10	$52.07	$52.78	$52.07	$52.21	$43.88	36,694
2016-08-09	$51.98	$52.11	$51.98	$52.10	$43.79	24,098
2016-08-08	$51.83	$51.93	$51.77	$51.90	$43.63	18,478
2016-08-05	$51.96	$51.97	$51.77	$51.86	$43.59	10,514
2016-08-04	$51.94	$52.12	$51.94	$52.07	$43.77	17,585
2016-08-03	$51.82	$51.93	$51.82	$51.92	$43.64	9,615
2016-08-02	$51.87	$51.99	$51.84	$51.91	$43.63	4,946
2016-08-01	$52.09	$52.13	$51.07	$52.08	$43.78	14,778
2016-07-29	$52.11	$52.26	$52.05	$52.26	$43.93	9,587
2016-07-28	$52.02	$52.16	$51.99	$52.08	$43.78	19,514
2016-07-27	$51.95	$53.14	$51.90	$52.08	$43.78	10,210
2016-07-26	$51.97	$51.97	$51.84	$51.88	$43.61	3,449
2016-07-25	$51.95	$51.97	$51.83	$51.89	$43.62	5,867
2016-07-22	$52.02	$52.14	$51.96	$52.05	$43.66	44,223
2016-07-21	$51.93	$52.08	$51.93	$52.08	$43.68	11,023
2016-07-20	$52.02	$52.02	$51.91	$52.02	$43.63	9,235
2016-07-19	$52.02	$52.08	$52.00	$52.06	$43.66	4,728
2016-07-18	$52.06	$52.12	$51.93	$51.99	$43.61	3,716
2016-07-15	$51.99	$51.99	$51.95	$51.99	$43.60	1,055
2016-07-14	$52.04	$52.15	$52.04	$52.15	$43.74	6,862
2016-07-13	$52.15	$52.22	$52.15	$52.19	$43.77	3,979
2016-07-12	$52.08	$52.16	$52.00	$52.07	$43.67	12,382
2016-07-11	$52.24	$52.26	$52.18	$52.18	$43.77	118,048
2016-07-08	$52.24	$52.28	$52.24	$52.28	$43.85	6,195
2016-07-07	$52.19	$53.41	$52.12	$52.28	$43.85	3,009
2016-07-06	$52.14	$52.30	$52.12	$52.26	$43.83	4,059
2016-07-05	$52.20	$52.27	$52.11	$52.25	$43.82	9,688
2016-07-01	$52.04	$52.04	$51.80	$52.04	$43.65	2,266
2016-06-30	$51.84	$51.91	$51.74	$51.84	$43.48	2,727
2016-06-29	$51.80	$51.80	$51.63	$51.65	$43.32	3,238
2016-06-28	$51.71	$51.75	$51.55	$51.75	$43.41	5,497
2016-06-27	$51.62	$51.66	$51.46	$51.66	$43.33	6,057
2016-06-24	$51.36	$51.36	$51.24	$51.30	$43.03	5,340
2016-06-23	$51.15	$51.15	$51.03	$51.09	$42.85	3,119
2016-06-22	$51.16	$51.16	$51.05	$51.05	$42.82	2,013
2016-06-21	$51.19	$51.20	$51.05	$51.11	$42.87	5,588
2016-06-20	$51.03	$51.16	$51.03	$51.11	$42.87	1,239
2016-06-17	$51.26	$51.38	$51.25	$51.38	$43.00	3,170
2016-06-16	$51.37	$51.43	$51.31	$51.31	$42.94	2,342
2016-06-15	$51.43	$51.46	$51.21	$51.33	$42.95	2,619
2016-06-14	$51.45	$51.45	$51.14	$51.14	$42.80	5,170
2016-06-13	$51.43	$51.43	$51.21	$51.29	$42.92	3,312
2016-06-10	$51.48	$51.48	$51.16	$51.38	$43.00	3,332
2016-06-09	$51.22	$51.44	$51.21	$51.27	$42.91	9,405
2016-06-08	$51.15	$51.29	$51.05	$51.25	$42.89	3,261
2016-06-07	$50.94	$51.25	$50.94	$51.19	$42.84	4,408
2016-06-06	$51.18	$51.22	$51.02	$51.17	$42.82	3,017
2016-06-03	$51.09	$51.18	$51.07	$51.18	$42.83	4,218
2016-06-02	$50.93	$50.94	$50.93	$50.94	$42.63	1,108
2016-06-01	$50.82	$50.85	$50.73	$50.79	$42.50	7,327
2016-05-31	$50.70	$50.78	$50.67	$50.76	$42.48	5,591
2016-05-27	$50.83	$50.83	$50.65	$50.78	$42.50	6,288
2016-05-26	$50.74	$50.81	$50.68	$50.68	$42.41	3,635
2016-05-25	$50.55	$50.68	$50.55	$50.65	$42.39	843
2016-05-24	$50.68	$50.69	$50.55	$50.55	$42.30	13,168
2016-05-23	$50.57	$50.68	$50.57	$50.65	$42.39	5,079
2016-05-20	$50.76	$50.77	$50.64	$50.68	$42.32	5,252
2016-05-19	$50.74	$50.74	$50.64	$50.64	$42.29	2,573
2016-05-18	$50.87	$50.87	$50.66	$50.66	$42.30	2,926
2016-05-17	$50.98	$51.06	$50.95	$51.01	$42.59	2,906
2016-05-16	$50.93	$51.07	$50.93	$51.07	$42.65	3,494
2016-05-13	$51.00	$51.18	$51.00	$51.16	$42.72	6,442
2016-05-12	$51.11	$51.13	$50.99	$51.10	$42.67	6,702
2016-05-11	$51.13	$51.18	$51.05	$51.17	$42.73	2,651
2016-05-10	$50.98	$51.10	$50.98	$51.10	$42.67	5,111
2016-05-09	$51.00	$51.13	$50.94	$50.95	$42.55	22,745
2016-05-06	$50.94	$51.03	$50.94	$51.03	$42.61	779
2016-05-05	$51.01	$51.08	$50.95	$51.00	$42.59	18,670
2016-05-04	$50.97	$51.08	$50.91	$51.06	$42.64	6,764
2016-05-03	$51.01	$51.03	$50.95	$51.00	$42.59	1,929
2016-05-02	$50.80	$50.84	$50.79	$50.83	$42.44	9,675
2016-04-29	$50.88	$50.89	$50.78	$50.83	$42.44	12,477
2016-04-28	$50.82	$50.89	$50.81	$50.86	$42.47	7,683
2016-04-27	$50.71	$50.79	$50.69	$50.79	$42.41	7,411
2016-04-26	$50.65	$50.65	$50.48	$50.60	$42.25	4,612
2016-04-25	$50.68	$50.70	$50.61	$50.67	$42.31	5,174
2016-04-22	$50.80	$50.85	$50.76	$50.84	$42.36	7,335
2016-04-21	$50.79	$50.81	$50.71	$50.71	$42.25	5,388
2016-04-20	$50.88	$50.88	$50.76	$50.78	$42.31	3,438
2016-04-19	$50.87	$50.88	$50.77	$50.88	$42.39	3,518
2016-04-18	$50.81	$50.82	$50.78	$50.82	$42.34	4,117
2016-04-15	$50.80	$50.85	$50.77	$50.82	$42.34	5,583
2016-04-14	$50.63	$50.73	$50.60	$50.70	$42.24	3,450
2016-04-13	$50.67	$50.77	$50.64	$50.74	$42.28	8,542
2016-04-12	$50.66	$50.69	$50.61	$50.66	$42.21	4,964
2016-04-11	$50.70	$50.77	$50.65	$50.74	$42.28	43,782
2016-04-08	$50.79	$50.80	$50.72	$50.76	$42.29	14,037
2016-04-07	$50.72	$50.87	$50.72	$50.84	$42.36	5,134
2016-04-06	$50.65	$50.68	$50.65	$50.67	$42.22	2,287
2016-04-05	$50.74	$50.74	$50.66	$50.68	$42.23	3,328
2016-04-04	$50.58	$50.60	$50.53	$50.57	$42.14	4,240
2016-04-01	$50.50	$50.61	$50.50	$50.59	$42.15	3,669
2016-03-31	$50.36	$50.59	$50.36	$50.56	$42.13	13,964
2016-03-30	$50.24	$50.47	$50.24	$50.37	$41.97	2,451
2016-03-29	$50.20	$50.42	$50.19	$50.39	$41.99	7,034
2016-03-28	$50.17	$50.28	$50.15	$50.27	$41.89	27,775
2016-03-24	$50.31	$50.31	$50.16	$50.21	$41.84	2,359
2016-03-23	$50.02	$50.16	$50.02	$50.16	$41.79	4,074
2016-03-22	$50.15	$50.15	$50.03	$50.03	$41.69	1,148
2016-03-21	$50.07	$50.21	$50.03	$50.13	$41.77	90,852
2016-03-18	$50.37	$50.39	$50.37	$50.39	$41.89	460
2016-03-17	$50.21	$50.30	$50.21	$50.27	$41.79	28,415
2016-03-16	$49.84	$49.92	$49.80	$49.92	$41.50	4,160
2016-03-15	$49.82	$49.90	$49.76	$49.76	$41.37	10,379
2016-03-14	$49.86	$49.94	$49.81	$49.91	$41.50	9,529
2016-03-11	$49.93	$49.93	$49.74	$49.83	$41.43	21,200
2016-03-10	$49.91	$49.91	$49.77	$49.80	$41.40	8,998
2016-03-09	$49.73	$49.85	$49.73	$49.85	$41.45	11,253
2016-03-08	$49.93	$49.95	$49.78	$49.86	$41.45	15,386
2016-03-07	$49.73	$49.76	$49.65	$49.72	$41.34	11,311
2016-03-04	$49.73	$49.77	$49.65	$49.77	$41.38	4,346
2016-03-03	$49.73	$49.78	$49.73	$49.77	$41.37	8,066
2016-03-02	$49.56	$49.72	$49.56	$49.70	$41.32	8,639
2016-03-01	$49.84	$49.86	$49.65	$49.72	$41.34	11,410
2016-02-29	$49.84	$49.85	$49.76	$49.81	$41.41	3,706
2016-02-26	$49.69	$49.79	$49.69	$49.79	$41.40	10,632
2016-02-25	$49.80	$49.87	$49.76	$49.84	$41.43	2,147
2016-02-24	$49.75	$49.78	$49.62	$49.62	$41.26	1,763
2016-02-23	$49.62	$49.76	$49.60	$49.73	$41.35	4,207
2016-02-22	$49.60	$49.65	$49.60	$49.65	$41.28	6,430
2016-02-19	$49.78	$49.82	$49.56	$49.61	$41.15	5,594
2016-02-18	$49.65	$49.66	$49.54	$49.64	$41.18	2,205
2016-02-17	$49.57	$49.57	$49.34	$49.46	$41.02	9,351
2016-02-16	$49.75	$49.75	$49.56	$49.57	$41.12	6,291
2016-02-12	$49.66	$49.77	$49.62	$49.70	$41.23	2,112
2016-02-11	$50.02	$50.18	$49.93	$49.98	$41.46	4,276
2016-02-10	$49.74	$49.96	$49.74	$49.82	$41.32	15,174
2016-02-09	$49.98	$49.98	$49.73	$49.83	$41.33	17,217
2016-02-08	$49.81	$49.98	$49.80	$49.85	$41.35	18,535
2016-02-05	$49.50	$49.74	$49.50	$49.58	$41.13	8,225
2016-02-04	$49.65	$49.77	$49.54	$49.77	$41.28	2,679
2016-02-03	$49.73	$49.73	$49.60	$49.64	$41.17	2,755
2016-02-02	$49.68	$49.78	$49.62	$49.76	$41.27	10,323
2016-02-01	$49.66	$49.70	$49.42	$49.57	$41.12	14,383
2016-01-29	$49.55	$49.75	$49.53	$49.54	$41.09	4,466
2016-01-28	$49.45	$49.56	$49.39	$49.56	$41.11	22,495
2016-01-27	$49.40	$49.53	$49.31	$49.35	$40.93	14,768
2016-01-26	$49.46	$49.52	$49.40	$49.40	$40.98	393,260
2016-01-25	$49.30	$49.42	$49.29	$49.41	$40.98	169,191
2016-01-22	$49.48	$49.51	$49.44	$49.51	$40.97	28,695
2016-01-21	$49.57	$49.58	$49.45	$49.50	$40.96	362,559
2016-01-20	$49.43	$49.63	$49.26	$49.63	$41.07	466,886
2016-01-19	$49.36	$49.36	$49.27	$49.27	$40.77	1,138
2016-01-15	$49.45	$49.45	$49.45	$49.45	$40.92	500
2016-01-14	$49.26	$49.26	$49.26	$49.26	$40.76	0
2016-01-13	$49.26	$49.26	$49.26	$49.26	$40.76	25
2016-01-12	$49.26	$49.26	$49.26	$49.26	$40.76	0
2016-01-11	$49.28	$49.28	$49.26	$49.26	$40.76	305
2016-01-08	$49.23	$49.23	$49.23	$49.23	$40.73	0
2016-01-07	$49.23	$49.23	$49.23	$49.23	$40.73	0
2016-01-06	$49.23	$49.23	$49.23	$49.23	$40.73	100
2016-01-05	$49.00	$49.00	$49.00	$49.00	$40.55	0
2016-01-04	$49.00	$49.00	$49.00	$49.00	$40.55	0
2015-12-31	$49.00	$49.00	$49.00	$49.00	$40.55	0
2015-12-30	$49.00	$49.00	$49.00	$49.00	$40.55	0
2015-12-29	$49.00	$49.00	$49.00	$49.00	$40.55	0
2015-12-28	$49.00	$49.00	$49.00	$49.00	$40.55	31
2015-12-24	$49.00	$49.00	$49.00	$49.00	$40.55	0
2015-12-23	$49.00	$49.00	$49.00	$49.00	$40.55	100
2015-12-22	$49.12	$49.12	$49.12	$49.12	$40.65	113
2015-12-21	$49.05	$49.05	$49.05	$49.05	$40.59	0
2015-12-18	$49.05	$49.05	$49.05	$49.05	$40.48	0
2015-12-17	$49.05	$49.05	$49.05	$49.05	$40.48	50
2015-12-16	$49.05	$49.05	$49.05	$49.05	$40.48	0
2015-12-15	$49.05	$49.15	$49.00	$49.05	$40.48	2,300
2015-12-14	$49.28	$49.40	$49.20	$49.20	$40.60	3,200
2015-12-11	$49.34	$49.49	$49.34	$49.49	$40.84	6,500
2015-12-10	$49.37	$49.46	$49.37	$49.40	$40.77	3,600
2015-12-09	$49.24	$49.35	$49.24	$49.34	$40.72	5,800
2015-12-08	$49.35	$49.45	$49.35	$49.35	$40.73	2,200
2015-12-07	$49.42	$49.55	$49.42	$49.47	$40.83	4,500
2015-12-04	$49.23	$49.30	$49.20	$49.28	$40.67	3,200
2015-12-03	$49.62	$49.62	$49.62	$49.62	$40.95	0
2015-12-02	$49.55	$49.63	$49.54	$49.62	$40.95	5,930
2015-12-01	$49.46	$49.65	$49.46	$49.65	$40.97	5,400
2015-11-30	$49.54	$49.54	$49.40	$49.51	$40.86	82,100
2015-11-27	$49.49	$49.49	$49.49	$49.49	$40.84	0
2015-11-25	$49.40	$49.54	$49.36	$49.49	$40.84	8,600
2015-11-24	$49.41	$49.41	$49.41	$49.41	$40.78	0
2015-11-23	$49.41	$49.41	$49.41	$49.41	$40.78	0
2015-11-20	$49.41	$49.41	$49.41	$49.41	$40.67	0
2015-11-19	$49.41	$49.41	$49.41	$49.41	$40.67	0
2015-11-18	$49.42	$49.42	$49.41	$49.41	$40.67	894
2015-11-17	$49.37	$49.37	$49.37	$49.37	$40.64	0
2015-11-16	$49.38	$49.38	$49.37	$49.37	$40.64	1,427
2015-11-13	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-12	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-11	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-10	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-09	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-06	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-05	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-04	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-03	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-11-02	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-10-30	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-10-29	$50.00	$50.00	$50.00	$50.00	$41.16	0
2015-10-28	$50.06	$50.06	$50.00	$50.00	$41.16	400
2015-10-27	$50.17	$50.17	$50.17	$50.17	$41.30	600
2015-10-26	$50.07	$50.07	$50.07	$50.07	$41.21	0
2015-10-23	$50.08	$50.19	$50.07	$50.07	$41.11	6,100
2015-10-22	$50.10	$50.26	$50.10	$50.26	$41.27	300
2015-10-21	$50.12	$50.18	$50.12	$50.17	$41.20	400
2015-10-20	$49.93	$49.93	$49.93	$49.93	$41.00	100
2015-10-19	$49.95	$49.95	$49.95	$49.95	$41.02	0
2015-10-16	$49.95	$49.95	$49.95	$49.95	$41.02	0
2015-10-15	$49.95	$49.95	$49.95	$49.95	$41.02	0
2015-10-14	$49.95	$49.95	$49.95	$49.95	$41.02	0
2015-10-13	$49.95	$49.95	$49.95	$49.95	$41.02	0
2015-10-12	$49.96	$49.97	$49.95	$49.95	$41.02	400
2015-10-09	$49.87	$49.91	$49.87	$49.87	$40.95	1,500
2015-10-08	$49.93	$49.98	$49.93	$49.93	$41.00	500
2015-10-07	$49.94	$49.94	$49.94	$49.94	$41.01	0
2015-10-06	$49.94	$49.94	$49.94	$49.94	$41.01	0
2015-10-05	$49.94	$49.94	$49.94	$49.94	$41.01	100
2015-10-02	$49.67	$49.67	$49.67	$49.67	$40.79	0
2015-10-01	$49.67	$49.67	$49.67	$49.67	$40.79	0
2015-09-30	$49.72	$49.78	$49.65	$49.67	$40.79	600
2015-09-29	$49.74	$49.81	$49.65	$49.66	$40.78	2,200
2015-09-28	$49.65	$49.77	$49.61	$49.71	$40.82	3,624
2015-09-25	$49.67	$49.67	$49.67	$49.67	$40.79	10
2015-09-24	$49.67	$49.67	$49.67	$49.67	$40.79	0
2015-09-23	$49.67	$49.68	$49.62	$49.67	$40.79	1,300
2015-09-22	$49.73	$49.82	$49.64	$49.75	$40.85	2,200
2015-09-21	$49.66	$49.66	$49.64	$49.66	$40.78	1,400
2015-09-18	$49.86	$49.87	$49.78	$49.83	$40.82	1,800
2015-09-17	$49.64	$49.83	$49.60	$49.73	$40.74	4,600
2015-09-16	$49.74	$49.74	$49.74	$49.74	$40.75	0
2015-09-15	$49.74	$49.74	$49.74	$49.74	$40.75	0
2015-09-14	$49.74	$49.74	$49.74	$49.74	$40.75	0
2015-09-11	$49.74	$49.74	$49.74	$49.74	$40.75	0
2015-09-10	$49.74	$49.74	$49.74	$49.74	$40.75	0
2015-09-09	$49.74	$49.74	$49.74	$49.74	$40.75	0
2015-09-08	$49.74	$49.74	$49.74	$49.74	$40.75	0
2015-09-04	$49.84	$49.89	$49.74	$49.74	$40.75	1,700
2015-09-03	$49.62	$49.62	$49.61	$49.61	$40.64	1,788
2015-09-02	$49.69	$49.69	$49.69	$49.69	$40.70	0
2015-09-01	$49.69	$49.69	$49.69	$49.69	$40.70	100

WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY) News Headlines

Recent WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY) News

Similar Companies to WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY) Exchange: NYSE ARCA