SPDR Bloomberg 1-3 Month T-Bill ETF (BIL) Stock

Data as of May 2, 2025

$91.48 ($0.03) 0.03%

SPDR Bloomberg 1-3 Month T-Bill ETF - Daily Information

Click for more stock information on SPDR Bloomberg 1-3 Month T-Bill ETF.

Daily Information	Data
Date	May 2, 2025
Open	$91.48
Previous Close	$91.48
High	$91.49
Low	$91.47
Adjusted Open	$91.48
Previous Adjusted Close	$91.48
Adjusted High	$91.49
Adjusted Low	$91.47

About SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)

In seeking to track the performance of the Bloomberg Barclays 1-3 Month U.S. Treasury Bill Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). The Index is designed to measure the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than or equal to 1 month and less than 3 months. The Index includes all publicly issued zero-coupon U.S. Treasury Bills that have a remaining maturity of less than 3 months and at least 1 month, are rated investment-grade, and have $300 million or more of outstanding face value. In addition, the securities must be denominated in U.S. dollars and must be fixed rate and non-convertible. Excluded from the Index are certain special issues, such as flower bonds, targeted investor notes, state and local government series bonds, inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” and coupon issues that have been stripped from bonds included in the Index. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of August 31, 2019, there were approximately 13 securities in the Index and the modified adjusted duration of securities in the Index was approximately 0.16 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Invest in SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-04	$91.48	$91.49	$91.47	$91.48	$91.48	33,920,185
2025-04-03	$91.45	$91.45	$91.44	$91.45	$91.45	24,029,524
2025-04-02	$91.43	$91.44	$91.43	$91.44	$91.44	9,035,476
2025-04-01	$91.43	$91.43	$91.42	$91.43	$91.43	19,110,156
2025-03-31	$91.73	$91.74	$91.73	$91.73	$91.41	22,045,840
2025-03-28	$91.72	$91.73	$91.72	$91.73	$91.73	10,052,245
2025-03-27	$91.69	$91.70	$91.69	$91.70	$91.70	8,399,330
2025-03-26	$91.69	$91.69	$91.68	$91.68	$91.68	7,147,847
2025-03-25	$91.67	$91.68	$91.67	$91.67	$91.67	18,837,101
2025-03-24	$91.67	$91.67	$91.66	$91.66	$91.66	8,056,300
2025-03-21	$91.66	$91.66	$91.65	$91.66	$91.66	6,544,310
2025-03-20	$91.62	$91.63	$91.62	$91.63	$91.63	8,490,976
2025-03-19	$91.61	$91.62	$91.61	$91.61	$91.61	8,833,157
2025-03-18	$91.60	$91.61	$91.60	$91.60	$91.60	8,773,134
2025-03-17	$91.60	$91.60	$91.59	$91.60	$91.60	9,386,370
2025-03-14	$91.58	$91.59	$91.58	$91.58	$91.58	15,908,978
2025-03-13	$91.54	$91.56	$91.54	$91.56	$91.56	14,549,104
2025-03-12	$91.54	$91.54	$91.53	$91.54	$91.54	20,095,782
2025-03-11	$91.52	$91.53	$91.52	$91.53	$91.53	19,162,992
2025-03-10	$91.51	$91.52	$91.51	$91.52	$91.52	29,091,297
2025-03-07	$91.50	$91.51	$91.50	$91.51	$91.51	10,375,693
2025-03-06	$91.48	$91.48	$91.47	$91.47	$91.47	10,301,673
2025-03-05	$91.46	$91.47	$91.46	$91.46	$91.46	11,850,807
2025-03-04	$91.46	$91.46	$91.45	$91.45	$91.45	12,187,385
2025-03-03	$91.45	$91.45	$91.44	$91.45	$91.45	17,874,415
2025-02-28	$91.72	$91.73	$91.72	$91.72	$91.72	13,721,503
2025-02-27	$91.70	$91.70	$91.69	$91.70	$91.70	6,434,694
2025-02-26	$91.69	$91.69	$91.68	$91.69	$91.69	8,610,608
2025-02-25	$91.68	$91.68	$91.67	$91.67	$91.67	8,348,278
2025-02-24	$91.67	$91.67	$91.66	$91.67	$91.67	9,061,427
2025-02-21	$91.65	$91.66	$91.65	$91.66	$91.66	7,185,895
2025-02-20	$91.62	$91.63	$91.62	$91.63	$91.63	5,454,920
2025-02-19	$91.61	$91.61	$91.60	$91.61	$91.61	5,685,822
2025-02-18	$91.59	$91.60	$91.59	$91.60	$91.60	8,777,164
2025-02-14	$91.58	$91.59	$91.58	$91.58	$91.58	6,058,947
2025-02-13	$91.55	$91.55	$91.54	$91.55	$91.55	6,340,489
2025-02-12	$91.53	$91.54	$91.53	$91.53	$91.53	6,275,670
2025-02-11	$91.52	$91.53	$91.52	$91.52	$91.52	6,959,355
2025-02-10	$91.52	$91.52	$91.51	$91.51	$91.51	5,466,481
2025-02-07	$91.51	$91.51	$91.50	$91.50	$91.50	6,391,119
2025-02-06	$91.48	$91.48	$91.47	$91.48	$91.48	8,308,294
2025-02-05	$91.46	$91.47	$91.46	$91.46	$91.46	6,249,634
2025-02-04	$91.46	$91.46	$91.45	$91.45	$91.45	9,295,883
2025-02-03	$91.45	$91.45	$91.44	$91.45	$91.45	17,508,899
2025-01-31	$91.75	$91.76	$91.75	$91.75	$91.42	13,675,867
2025-01-30	$91.73	$91.73	$91.72	$91.72	$91.39	7,369,880
2025-01-29	$91.72	$91.72	$91.71	$91.71	$91.38	5,688,820
2025-01-28	$91.71	$91.71	$91.70	$91.70	$91.37	6,485,527
2025-01-27	$91.69	$91.70	$91.69	$91.70	$91.37	7,909,563
2025-01-24	$91.69	$91.69	$91.68	$91.69	$91.69	7,242,209
2025-01-23	$91.66	$91.66	$91.65	$91.65	$91.65	6,463,803
2025-01-22	$91.64	$91.65	$91.64	$91.65	$91.65	6,019,215
2025-01-21	$91.63	$91.64	$91.63	$91.63	$91.63	10,266,168
2025-01-17	$91.62	$91.63	$91.62	$91.63	$91.63	7,745,463
2025-01-16	$91.59	$91.59	$91.58	$91.58	$91.58	6,997,772
2025-01-15	$91.58	$91.58	$91.57	$91.58	$91.58	7,253,802
2025-01-14	$91.56	$91.57	$91.56	$91.57	$91.57	6,078,338
2025-01-13	$91.55	$91.56	$91.55	$91.55	$91.55	7,854,368
2025-01-10	$91.55	$91.55	$91.54	$91.54	$91.54	10,112,191
2025-01-08	$91.51	$91.51	$91.50	$91.51	$91.51	6,673,080
2025-01-07	$91.49	$91.50	$91.48	$91.49	$91.49	6,956,798
2025-01-06	$91.47	$91.48	$91.47	$91.47	$91.47	7,827,119
2025-01-03	$91.48	$91.48	$91.46	$91.46	$91.46	7,837,946
2025-01-02	$91.45	$91.45	$91.44	$91.45	$91.45	10,756,930
2024-12-31	$91.44	$91.44	$91.43	$91.43	$91.43	7,301,458
2024-12-30	$91.41	$91.42	$91.41	$91.41	$91.41	8,990,109
2024-12-27	$91.41	$91.41	$91.40	$91.41	$91.41	6,143,543
2024-12-26	$91.37	$91.37	$91.36	$91.37	$91.37	6,209,339
2024-12-24	$91.35	$91.36	$91.35	$91.35	$91.35	4,145,575
2024-12-23	$91.33	$91.34	$91.33	$91.33	$91.33	6,572,846
2024-12-20	$91.32	$91.33	$91.32	$91.33	$91.33	12,689,995
2024-12-19	$91.30	$91.30	$91.29	$91.29	$91.29	13,876,413
2024-12-18	$91.66	$91.67	$91.66	$91.66	$91.28	9,268,213
2024-12-17	$91.66	$91.66	$91.65	$91.66	$91.28	5,827,373
2024-12-16	$91.65	$91.65	$91.64	$91.65	$91.27	6,761,745
2024-12-13	$91.64	$91.64	$91.63	$91.64	$91.26	6,271,898
2024-12-12	$91.60	$91.61	$91.60	$91.61	$91.23	4,770,228
2024-12-11	$91.58	$91.59	$91.58	$91.59	$91.21	5,845,891
2024-12-10	$91.57	$91.58	$91.57	$91.58	$91.20	5,400,294
2024-12-09	$91.56	$91.57	$91.56	$91.56	$91.18	8,793,111
2024-12-06	$91.55	$91.55	$91.54	$91.55	$91.17	5,706,612
2024-12-05	$91.52	$91.52	$91.51	$91.51	$91.13	5,880,194
2024-12-04	$91.51	$91.51	$91.50	$91.50	$91.12	5,963,411
2024-12-03	$91.48	$91.49	$91.48	$91.49	$91.11	5,673,466
2024-12-02	$91.47	$91.47	$91.46	$91.47	$91.09	12,973,949
2024-11-29	$91.78	$91.80	$91.78	$91.78	$91.06	9,343,969
2024-11-27	$91.75	$91.76	$91.75	$91.76	$91.04	6,120,741
2024-11-26	$91.73	$91.74	$91.73	$91.73	$91.01	6,691,983
2024-11-25	$91.72	$91.73	$91.72	$91.73	$91.01	5,107,671
2024-11-22	$91.71	$91.72	$91.71	$91.72	$91.00	6,694,305
2024-11-21	$91.69	$91.69	$91.68	$91.69	$90.97	5,889,666
2024-11-20	$91.67	$91.68	$91.67	$91.68	$90.96	5,538,237
2024-11-19	$91.66	$91.67	$91.65	$91.67	$90.95	7,470,650
2024-11-18	$91.65	$91.66	$91.64	$91.64	$90.92	7,411,016
2024-11-15	$91.64	$91.64	$91.63	$91.63	$91.63	8,932,028
2024-11-14	$91.61	$91.61	$91.60	$91.60	$91.60	6,138,386
2024-11-13	$91.59	$91.60	$91.59	$91.60	$91.60	4,860,484
2024-11-12	$91.58	$91.59	$91.58	$91.58	$91.58	5,526,251
2024-11-11	$91.57	$91.58	$91.57	$91.57	$91.57	8,165,699
2024-11-08	$91.57	$91.58	$91.56	$91.58	$91.58	8,280,947
2024-11-07	$91.52	$91.53	$91.52	$91.53	$91.53	7,827,884
2024-11-06	$91.51	$91.52	$91.51	$91.52	$91.52	9,978,203
2024-11-05	$91.50	$91.51	$91.50	$91.50	$91.50	4,689,473
2024-11-04	$91.50	$91.50	$91.49	$91.50	$91.50	9,477,075
2024-11-01	$91.48	$91.48	$91.47	$91.48	$91.48	15,201,456
2024-10-31	$91.79	$91.80	$91.79	$91.80	$91.44	12,141,684
2024-10-30	$91.78	$91.79	$91.78	$91.78	$91.42	4,965,759
2024-10-29	$91.77	$91.78	$91.76	$91.77	$91.41	4,704,757
2024-10-28	$91.76	$91.76	$91.75	$91.75	$91.39	5,718,610
2024-10-25	$91.74	$91.75	$91.74	$91.75	$91.39	6,048,352
2024-10-24	$91.72	$91.72	$91.71	$91.71	$91.35	4,688,959
2024-10-23	$91.71	$91.71	$91.70	$91.70	$91.70	5,407,454
2024-10-22	$91.70	$91.70	$91.69	$91.70	$91.70	4,191,457
2024-10-21	$91.68	$91.69	$91.67	$91.69	$91.69	5,874,668
2024-10-18	$91.68	$91.68	$91.66	$91.67	$91.67	5,286,810
2024-10-17	$91.64	$91.64	$91.63	$91.64	$91.64	4,395,799
2024-10-16	$91.63	$91.63	$91.62	$91.62	$91.62	5,757,294
2024-10-15	$91.61	$91.62	$91.60	$91.62	$91.62	5,906,416
2024-10-14	$91.60	$91.61	$91.59	$91.59	$91.59	4,174,902
2024-10-11	$91.60	$91.60	$91.59	$91.60	$91.60	6,011,019
2024-10-10	$91.56	$91.56	$91.55	$91.55	$91.55	4,717,768
2024-10-09	$91.54	$91.55	$91.54	$91.54	$91.54	6,200,816
2024-10-08	$91.54	$91.54	$91.53	$91.53	$91.53	5,266,476
2024-10-07	$91.52	$91.53	$91.52	$91.53	$91.53	6,735,471
2024-10-04	$91.52	$91.52	$91.51	$91.51	$91.51	6,248,676
2024-10-03	$91.48	$91.49	$91.48	$91.49	$91.49	5,394,932
2024-10-02	$91.47	$91.47	$91.46	$91.47	$91.47	7,391,816
2024-10-01	$91.46	$91.46	$91.45	$91.46	$91.46	13,695,697
2024-09-30	$91.81	$91.82	$91.81	$91.81	$91.44	11,440,961
2024-09-27	$91.80	$91.81	$91.80	$91.80	$91.43	8,616,730
2024-09-26	$91.77	$91.78	$91.77	$91.77	$91.40	4,937,719
2024-09-25	$91.76	$91.77	$91.76	$91.77	$91.40	5,875,805
2024-09-24	$91.75	$91.76	$91.75	$91.75	$91.38	11,580,222
2024-09-23	$91.74	$91.74	$91.73	$91.74	$91.37	6,998,757
2024-09-20	$91.72	$91.73	$91.72	$91.73	$91.36	6,438,670
2024-09-19	$91.68	$91.69	$91.68	$91.69	$91.32	8,001,060
2024-09-18	$91.66	$91.68	$91.66	$91.67	$91.30	7,621,151
2024-09-17	$91.66	$91.66	$91.65	$91.65	$91.28	9,658,206
2024-09-16	$91.63	$91.64	$91.63	$91.64	$91.27	6,037,391
2024-09-13	$91.61	$91.62	$91.61	$91.62	$91.25	8,183,467
2024-09-12	$91.57	$91.58	$91.57	$91.57	$91.20	5,189,827
2024-09-11	$91.56	$91.57	$91.56	$91.56	$91.19	7,429,469
2024-09-10	$91.54	$91.56	$91.54	$91.56	$91.19	4,815,259
2024-09-09	$91.54	$91.54	$91.53	$91.53	$91.16	5,391,773
2024-09-06	$91.53	$91.53	$91.52	$91.53	$91.53	7,105,225
2024-09-05	$91.48	$91.49	$91.47	$91.48	$91.48	7,293,030
2024-09-04	$91.47	$91.47	$91.46	$91.47	$91.47	6,183,744
2024-09-03	$91.45	$91.46	$91.44	$91.46	$91.46	18,003,278
2024-08-30	$91.83	$91.83	$91.82	$91.82	$91.42	12,422,235
2024-08-29	$91.78	$91.79	$91.77	$91.77	$91.37	4,766,820
2024-08-28	$91.77	$91.77	$91.76	$91.77	$91.37	6,373,558
2024-08-27	$91.76	$91.76	$91.75	$91.76	$91.36	6,549,617
2024-08-26	$91.74	$91.75	$91.74	$91.74	$91.34	6,712,331
2024-08-23	$91.73	$91.74	$91.73	$91.73	$91.33	6,458,023
2024-08-22	$91.69	$91.70	$91.69	$91.69	$91.29	5,643,979
2024-08-21	$91.69	$91.69	$91.68	$91.69	$91.29	4,315,703
2024-08-20	$91.66	$91.67	$91.66	$91.67	$91.27	5,868,897
2024-08-19	$91.66	$91.66	$91.65	$91.65	$91.25	5,960,003
2024-08-16	$91.63	$91.65	$91.63	$91.65	$91.25	8,828,859
2024-08-15	$91.60	$91.61	$91.59	$91.60	$91.21	6,864,965
2024-08-14	$91.58	$91.60	$91.58	$91.59	$91.20	5,103,806
2024-08-13	$91.57	$91.58	$91.57	$91.58	$91.19	7,486,712
2024-08-12	$91.55	$91.57	$91.55	$91.57	$91.18	6,167,053
2024-08-09	$91.54	$91.55	$91.54	$91.54	$91.54	7,714,465
2024-08-08	$91.51	$91.52	$91.51	$91.52	$91.52	6,945,964
2024-08-07	$91.50	$91.51	$91.49	$91.51	$91.51	14,132,416
2024-08-06	$91.48	$91.49	$91.48	$91.49	$91.49	9,774,271
2024-08-05	$91.47	$91.48	$91.47	$91.47	$91.47	21,054,236
2024-08-02	$91.46	$91.47	$91.45	$91.47	$91.47	14,492,034
2024-08-01	$91.41	$91.42	$91.41	$91.42	$91.42	18,244,894
2024-07-31	$91.79	$91.80	$91.79	$91.80	$91.40	12,395,013
2024-07-30	$91.79	$91.79	$91.78	$91.78	$91.38	6,748,041
2024-07-29	$91.78	$91.78	$91.77	$91.77	$91.37	4,097,449
2024-07-26	$91.77	$91.77	$91.75	$91.77	$91.37	4,299,275
2024-07-25	$91.72	$91.73	$91.72	$91.72	$91.32	5,926,523
2024-07-24	$91.72	$91.72	$91.71	$91.72	$91.32	5,548,031
2024-07-23	$91.69	$91.71	$91.69	$91.69	$91.29	8,687,910
2024-07-22	$91.68	$91.69	$91.68	$91.69	$91.29	6,777,721
2024-07-19	$91.68	$91.68	$91.67	$91.67	$91.27	4,604,884
2024-07-18	$91.63	$91.64	$91.62	$91.64	$91.24	5,746,039
2024-07-17	$91.62	$91.63	$91.61	$91.63	$91.23	7,883,424
2024-07-16	$91.61	$91.61	$91.60	$91.60	$91.20	5,457,006
2024-07-15	$91.59	$91.60	$91.59	$91.60	$91.20	6,130,484
2024-07-12	$91.58	$91.59	$91.58	$91.58	$91.18	5,871,959
2024-07-11	$91.54	$91.55	$91.54	$91.54	$91.14	5,960,308
2024-07-10	$91.54	$91.54	$91.52	$91.53	$91.13	4,653,501
2024-07-09	$91.52	$91.53	$91.51	$91.51	$91.11	4,323,263
2024-07-08	$91.50	$91.52	$91.50	$91.51	$91.11	4,748,083
2024-07-05	$91.50	$91.50	$91.49	$91.49	$91.49	4,316,494
2024-07-03	$91.46	$91.46	$91.45	$91.46	$91.46	4,240,077
2024-07-02	$91.43	$91.43	$91.42	$91.43	$91.43	8,228,057
2024-07-01	$91.42	$91.42	$91.41	$91.42	$91.42	11,669,899
2024-06-28	$91.78	$91.79	$91.78	$91.78	$91.39	10,410,825
2024-06-27	$91.75	$91.76	$91.75	$91.75	$91.36	4,487,234
2024-06-26	$91.73	$91.74	$91.73	$91.73	$91.34	4,098,083
2024-06-25	$91.73	$91.74	$91.72	$91.72	$91.33	3,547,887
2024-06-24	$91.72	$91.72	$91.71	$91.72	$91.33	5,280,395
2024-06-21	$91.70	$91.71	$91.70	$91.70	$91.31	5,431,875
2024-06-20	$91.66	$91.67	$91.66	$91.67	$91.28	5,238,822
2024-06-18	$91.64	$91.65	$91.64	$91.65	$91.26	6,273,184
2024-06-17	$91.63	$91.63	$91.62	$91.63	$91.24	5,347,519
2024-06-14	$91.60	$91.62	$91.60	$91.62	$91.23	5,226,529
2024-06-13	$91.58	$91.58	$91.57	$91.57	$91.18	5,132,557
2024-06-12	$91.56	$91.56	$91.55	$91.56	$91.17	6,373,619
2024-06-11	$91.55	$91.55	$91.54	$91.54	$91.15	4,831,680
2024-06-10	$91.52	$91.53	$91.52	$91.53	$91.14	4,095,844
2024-06-07	$91.51	$91.52	$91.51	$91.51	$91.12	5,032,614
2024-06-06	$91.48	$91.48	$91.47	$91.47	$91.08	4,720,806
2024-06-05	$91.47	$91.47	$91.46	$91.46	$91.07	8,099,310
2024-06-04	$91.45	$91.46	$91.44	$91.45	$91.06	8,302,257
2024-06-03	$91.45	$91.45	$91.43	$91.43	$91.04	15,275,151
2024-05-31	$91.82	$91.83	$91.82	$91.82	$91.02	12,454,843
2024-05-30	$91.79	$91.80	$91.79	$91.80	$91.00	5,727,284
2024-05-29	$91.77	$91.78	$91.77	$91.78	$90.98	4,961,205
2024-05-28	$91.76	$91.77	$91.76	$91.76	$90.97	4,940,918
2024-05-24	$91.76	$91.77	$91.76	$91.77	$90.97	4,187,414
2024-05-23	$91.75	$91.76	$91.75	$91.76	$90.97	5,209,963
2024-05-22	$91.70	$91.71	$91.69	$91.70	$90.91	5,629,592
2024-05-21	$91.69	$91.69	$91.68	$91.68	$90.89	3,358,350
2024-05-20	$91.67	$91.68	$91.67	$91.67	$90.88	4,460,536
2024-05-17	$91.66	$91.66	$91.65	$91.65	$91.65	4,260,460
2024-05-16	$91.65	$91.65	$91.64	$91.64	$91.64	8,502,323
2024-05-15	$91.61	$91.61	$91.60	$91.60	$91.60	6,416,111
2024-05-14	$91.60	$91.60	$91.59	$91.59	$91.59	6,834,419
2024-05-13	$91.57	$91.58	$91.57	$91.58	$91.58	4,583,692
2024-05-10	$91.56	$91.57	$91.56	$91.56	$91.56	4,157,590
2024-05-09	$91.55	$91.56	$91.55	$91.56	$91.56	5,300,426
2024-05-08	$91.51	$91.52	$91.51	$91.51	$91.51	4,992,461
2024-05-07	$91.50	$91.50	$91.49	$91.49	$91.49	5,471,718
2024-05-06	$91.49	$91.49	$91.48	$91.48	$91.48	8,050,964
2024-05-03	$91.48	$91.48	$91.47	$91.48	$91.48	7,417,903
2024-05-02	$91.47	$91.47	$91.46	$91.47	$91.47	8,928,181
2024-05-01	$91.43	$91.43	$91.42	$91.42	$91.42	13,814,723
2024-04-30	$91.79	$91.80	$91.79	$91.79	$91.40	13,723,641
2024-04-29	$91.78	$91.79	$91.78	$91.78	$91.39	7,880,036
2024-04-26	$91.77	$91.77	$91.76	$91.76	$91.37	6,842,826
2024-04-25	$91.76	$91.76	$91.75	$91.76	$91.37	5,351,054
2024-04-24	$91.71	$91.72	$91.71	$91.71	$91.32	7,103,529
2024-04-23	$91.71	$91.71	$91.70	$91.71	$91.32	5,991,946
2024-04-22	$91.70	$91.70	$91.69	$91.70	$91.31	6,628,445
2024-04-19	$91.68	$91.68	$91.67	$91.68	$91.29	6,855,085
2024-04-18	$91.66	$91.67	$91.66	$91.67	$91.28	7,379,151
2024-04-17	$91.63	$91.63	$91.62	$91.62	$91.23	10,975,341
2024-04-16	$91.62	$91.62	$91.61	$91.61	$91.22	8,427,001
2024-04-15	$91.59	$91.60	$91.59	$91.60	$91.21	7,376,723
2024-04-12	$91.58	$91.59	$91.58	$91.58	$91.19	7,030,175
2024-04-11	$91.57	$91.58	$91.57	$91.57	$91.18	5,081,524
2024-04-10	$91.53	$91.54	$91.53	$91.54	$91.15	4,799,657
2024-04-09	$91.52	$91.53	$91.52	$91.52	$91.13	5,545,951
2024-04-08	$91.52	$91.52	$91.51	$91.51	$91.12	4,893,087
2024-04-05	$91.50	$91.50	$91.49	$91.50	$91.50	5,189,926
2024-04-04	$91.48	$91.49	$91.48	$91.48	$91.48	5,870,657
2024-04-03	$91.45	$91.45	$91.44	$91.44	$91.44	8,305,163
2024-04-02	$91.44	$91.44	$91.43	$91.44	$91.44	8,825,200
2024-04-01	$91.42	$91.43	$91.42	$91.42	$91.42	13,599,660
2024-03-28	$91.80	$91.81	$91.80	$91.80	$91.40	10,199,202
2024-03-27	$91.79	$91.80	$91.79	$91.80	$91.40	5,350,734
2024-03-26	$91.74	$91.75	$91.74	$91.74	$91.34	4,275,961
2024-03-25	$91.74	$91.74	$91.73	$91.73	$91.33	4,049,959
2024-03-22	$91.71	$91.72	$91.71	$91.71	$91.31	4,686,398
2024-03-21	$91.70	$91.71	$91.70	$91.70	$91.70	7,534,914
2024-03-20	$91.66	$91.67	$91.66	$91.67	$91.67	4,398,241
2024-03-19	$91.65	$91.66	$91.65	$91.66	$91.66	5,681,897
2024-03-18	$91.64	$91.64	$91.63	$91.64	$91.64	5,594,431
2024-03-15	$91.63	$91.63	$91.62	$91.63	$91.63	4,445,587
2024-03-14	$91.61	$91.62	$91.61	$91.61	$91.61	4,542,577
2024-03-13	$91.58	$91.58	$91.57	$91.57	$91.57	4,420,259
2024-03-12	$91.56	$91.57	$91.56	$91.57	$91.57	4,011,137
2024-03-11	$91.55	$91.55	$91.54	$91.54	$91.54	5,061,025
2024-03-08	$91.53	$91.54	$91.53	$91.53	$91.53	4,298,947
2024-03-07	$91.53	$91.53	$91.52	$91.52	$91.52	4,388,642
2024-03-06	$91.49	$91.49	$91.48	$91.48	$91.48	6,751,956
2024-03-05	$91.47	$91.47	$91.46	$91.46	$91.46	10,329,533
2024-03-04	$91.46	$91.46	$91.45	$91.46	$91.46	8,628,321
2024-03-01	$91.44	$91.45	$91.44	$91.45	$91.45	13,095,372
2024-02-29	$91.78	$91.79	$91.78	$91.78	$91.42	13,028,942
2024-02-28	$91.74	$91.75	$91.74	$91.74	$91.39	3,917,619
2024-02-27	$91.73	$91.74	$91.73	$91.73	$91.38	6,027,487
2024-02-26	$91.72	$91.72	$91.71	$91.71	$91.36	4,644,794
2024-02-23	$91.70	$91.71	$91.70	$91.71	$91.36	5,608,617
2024-02-22	$91.69	$91.70	$91.69	$91.70	$91.35	7,474,034
2024-02-21	$91.65	$91.66	$91.65	$91.65	$91.30	5,167,987
2024-02-20	$91.65	$91.65	$91.64	$91.64	$91.64	4,787,865
2024-02-16	$91.62	$91.63	$91.62	$91.63	$91.63	6,052,632
2024-02-15	$91.62	$91.62	$91.61	$91.61	$91.61	4,800,582
2024-02-14	$91.56	$91.57	$91.56	$91.56	$91.56	6,028,047
2024-02-13	$91.54	$91.55	$91.54	$91.54	$91.54	7,512,027
2024-02-12	$91.54	$91.54	$91.53	$91.54	$91.54	7,216,834
2024-02-09	$91.52	$91.53	$91.52	$91.52	$91.52	5,087,015
2024-02-08	$91.52	$91.52	$91.51	$91.51	$91.51	5,406,347
2024-02-07	$91.48	$91.48	$91.47	$91.47	$91.47	8,475,361
2024-02-06	$91.46	$91.46	$91.45	$91.46	$91.46	5,037,906
2024-02-05	$91.45	$91.45	$91.44	$91.44	$91.44	6,923,421
2024-02-02	$91.44	$91.44	$91.43	$91.44	$91.44	8,157,678
2024-02-01	$91.42	$91.43	$91.42	$91.42	$91.42	14,759,198
2024-01-31	$91.79	$91.79	$91.78	$91.78	$91.37	10,964,444
2024-01-30	$91.77	$91.78	$91.77	$91.77	$91.36	30,704,159
2024-01-29	$91.76	$91.77	$91.76	$91.76	$91.35	5,646,110
2024-01-26	$91.75	$91.75	$91.74	$91.75	$91.34	5,612,929
2024-01-25	$91.74	$91.74	$91.73	$91.74	$91.33	6,059,517
2024-01-24	$91.69	$91.70	$91.69	$91.69	$91.28	6,412,129
2024-01-23	$91.68	$91.69	$91.68	$91.68	$91.27	4,961,785
2024-01-22	$91.67	$91.68	$91.67	$91.67	$91.26	6,114,020
2024-01-19	$91.66	$91.66	$91.65	$91.66	$91.25	5,444,552
2024-01-18	$91.64	$91.65	$91.64	$91.65	$91.24	5,270,513
2024-01-17	$91.60	$91.61	$91.60	$91.61	$91.61	5,915,682
2024-01-16	$91.59	$91.60	$91.59	$91.59	$91.59	6,485,231
2024-01-12	$91.57	$91.58	$91.57	$91.58	$91.58	4,982,658
2024-01-11	$91.56	$91.57	$91.56	$91.56	$91.56	5,947,134
2024-01-10	$91.51	$91.52	$91.51	$91.51	$91.51	8,798,589
2024-01-09	$91.50	$91.50	$91.49	$91.49	$91.49	5,080,805
2024-01-08	$91.48	$91.49	$91.48	$91.48	$91.48	4,889,873
2024-01-05	$91.48	$91.48	$91.47	$91.47	$91.47	4,957,306
2024-01-04	$91.46	$91.47	$91.46	$91.46	$91.46	5,840,204
2024-01-03	$91.41	$91.43	$91.41	$91.43	$91.43	6,793,453
2024-01-02	$91.40	$91.41	$91.40	$91.40	$91.40	9,445,457
2023-12-29	$91.40	$91.40	$91.39	$91.39	$91.39	5,588,567
2023-12-28	$91.38	$91.39	$91.38	$91.39	$91.39	5,605,061
2023-12-27	$91.33	$91.34	$91.33	$91.33	$91.33	4,641,446
2023-12-26	$91.33	$91.33	$91.32	$91.33	$91.33	4,638,805
2023-12-22	$91.30	$91.31	$91.30	$91.31	$91.31	7,471,575
2023-12-21	$91.29	$91.30	$91.29	$91.30	$91.30	5,055,220
2023-12-20	$91.24	$91.25	$91.24	$91.24	$91.24	8,098,694
2023-12-19	$91.23	$91.24	$91.22	$91.22	$91.22	6,951,975
2023-12-18	$91.22	$91.22	$91.21	$91.22	$91.22	8,910,931
2023-12-15	$91.62	$91.63	$91.62	$91.63	$91.21	6,917,564
2023-12-14	$91.60	$91.61	$91.60	$91.60	$91.18	13,475,435
2023-12-13	$91.56	$91.57	$91.56	$91.56	$91.14	6,781,752
2023-12-12	$91.56	$91.56	$91.55	$91.55	$91.55	7,885,886
2023-12-11	$91.55	$91.55	$91.54	$91.55	$91.55	5,613,480
2023-12-08	$91.53	$91.54	$91.53	$91.53	$91.53	5,730,106
2023-12-07	$91.51	$91.52	$91.51	$91.51	$91.51	7,369,288
2023-12-06	$91.47	$91.48	$91.47	$91.47	$91.47	6,900,735
2023-12-05	$91.47	$91.47	$91.46	$91.46	$91.46	6,463,431
2023-12-04	$91.45	$91.46	$91.44	$91.44	$91.44	15,502,991
2023-12-01	$91.45	$91.45	$91.44	$91.44	$91.44	21,247,844
2023-11-30	$91.84	$91.85	$91.84	$91.84	$91.84	18,629,938
2023-11-29	$91.80	$91.81	$91.80	$91.80	$91.80	6,942,212
2023-11-28	$91.79	$91.80	$91.79	$91.79	$91.79	7,244,736
2023-11-27	$91.77	$91.78	$91.77	$91.77	$91.77	9,166,036
2023-11-24	$91.76	$91.77	$91.76	$91.76	$91.76	2,838,982
2023-11-22	$91.76	$91.76	$91.75	$91.75	$91.75	7,628,016
2023-11-21	$91.72	$91.72	$91.71	$91.71	$91.71	13,067,070
2023-11-20	$91.69	$91.69	$91.68	$91.68	$91.68	8,516,563
2023-11-17	$91.67	$91.68	$91.67	$91.68	$91.68	6,794,144
2023-11-16	$91.66	$91.67	$91.66	$91.66	$91.66	7,802,852
2023-11-15	$91.63	$91.63	$91.62	$91.62	$91.62	10,552,705
2023-11-14	$91.60	$91.61	$91.60	$91.60	$91.60	11,126,530
2023-11-13	$91.59	$91.60	$91.59	$91.59	$91.59	6,166,730
2023-11-10	$91.58	$91.59	$91.58	$91.58	$91.58	5,574,226
2023-11-09	$91.56	$91.57	$91.56	$91.57	$91.57	11,886,828
2023-11-08	$91.53	$91.53	$91.52	$91.52	$91.52	9,149,044
2023-11-07	$91.51	$91.52	$91.51	$91.51	$91.51	6,950,988
2023-11-06	$91.50	$91.50	$91.49	$91.49	$91.49	28,039,215
2023-11-03	$91.48	$91.49	$91.48	$91.48	$91.48	13,721,127
2023-11-02	$91.47	$91.48	$91.47	$91.47	$91.47	11,970,792
2023-11-01	$91.44	$91.44	$91.43	$91.44	$91.44	25,791,850
2023-10-31	$91.82	$91.83	$91.82	$91.82	$91.41	16,748,409
2023-10-30	$91.81	$91.82	$91.81	$91.82	$91.41	25,136,882
2023-10-27	$91.80	$91.82	$91.80	$91.81	$91.81	28,351,222
2023-10-26	$91.79	$91.79	$91.78	$91.78	$91.78	9,919,980
2023-10-25	$91.75	$91.75	$91.74	$91.74	$91.74	12,375,965
2023-10-24	$91.74	$91.74	$91.73	$91.73	$91.73	12,544,151
2023-10-23	$91.73	$91.73	$91.72	$91.72	$91.72	14,352,697
2023-10-20	$91.71	$91.71	$91.70	$91.71	$91.71	4,887,085
2023-10-19	$91.69	$91.70	$91.69	$91.69	$91.69	4,551,547
2023-10-18	$91.65	$91.66	$91.65	$91.65	$91.65	6,069,544
2023-10-17	$91.64	$91.65	$91.64	$91.64	$91.64	5,363,207
2023-10-16	$91.64	$91.64	$91.62	$91.63	$91.63	8,181,787
2023-10-13	$91.61	$91.62	$91.61	$91.62	$91.62	15,044,288
2023-10-12	$91.60	$91.60	$91.59	$91.60	$91.60	7,528,682
2023-10-11	$91.55	$91.56	$91.55	$91.56	$91.56	6,839,359
2023-10-10	$91.55	$91.56	$91.54	$91.54	$91.54	8,463,658
2023-10-09	$91.54	$91.55	$91.53	$91.54	$91.54	5,972,285
2023-10-06	$91.54	$91.54	$91.53	$91.53	$91.53	9,856,139
2023-10-05	$91.52	$91.53	$91.52	$91.53	$91.53	8,248,592
2023-10-04	$91.46	$91.47	$91.46	$91.47	$91.47	26,575,749
2023-10-03	$91.46	$91.46	$91.45	$91.46	$91.46	10,559,412
2023-10-02	$91.45	$91.45	$91.44	$91.44	$91.44	22,550,368
2023-09-29	$91.82	$91.83	$91.82	$91.82	$91.43	9,081,532
2023-09-28	$91.80	$91.82	$91.80	$91.81	$91.42	8,426,352
2023-09-27	$91.78	$91.78	$91.76	$91.78	$91.39	7,669,707
2023-09-26	$91.75	$91.76	$91.75	$91.75	$91.36	7,130,600
2023-09-25	$91.75	$91.75	$91.74	$91.74	$91.35	7,491,954
2023-09-22	$91.73	$91.74	$91.73	$91.73	$91.34	15,684,404
2023-09-21	$91.71	$91.72	$91.71	$91.72	$91.33	7,526,646
2023-09-20	$91.67	$91.68	$91.67	$91.67	$91.28	5,946,196
2023-09-19	$91.66	$91.67	$91.66	$91.66	$91.27	4,357,493
2023-09-18	$91.66	$91.66	$91.65	$91.65	$91.26	7,376,159
2023-09-15	$91.64	$91.64	$91.63	$91.64	$91.25	4,688,759
2023-09-14	$91.62	$91.63	$91.62	$91.62	$91.23	4,214,826
2023-09-13	$91.58	$91.59	$91.58	$91.59	$91.20	4,696,195
2023-09-12	$91.57	$91.58	$91.57	$91.58	$91.19	9,948,398
2023-09-11	$91.57	$91.57	$91.55	$91.55	$91.16	8,027,074
2023-09-08	$91.54	$91.55	$91.54	$91.55	$91.55	6,420,359
2023-09-07	$91.53	$91.54	$91.53	$91.54	$91.54	6,808,090
2023-09-06	$91.50	$91.50	$91.49	$91.49	$91.49	6,524,802
2023-09-05	$91.49	$91.49	$91.48	$91.49	$91.49	8,316,301
2023-09-01	$91.47	$91.47	$91.46	$91.47	$91.47	21,540,522
2023-08-31	$91.85	$91.86	$91.85	$91.86	$91.46	7,771,549
2023-08-30	$91.80	$91.81	$91.79	$91.80	$91.40	6,427,024
2023-08-29	$91.80	$91.80	$91.78	$91.78	$91.38	9,168,234
2023-08-28	$91.78	$91.79	$91.78	$91.79	$91.39	4,264,068
2023-08-25	$91.76	$91.77	$91.76	$91.77	$91.37	4,882,975
2023-08-24	$91.75	$91.76	$91.75	$91.75	$91.35	6,746,698
2023-08-23	$91.71	$91.72	$91.71	$91.72	$91.32	9,529,319
2023-08-22	$91.71	$91.71	$91.70	$91.70	$91.30	5,790,320
2023-08-21	$91.69	$91.69	$91.68	$91.69	$91.29	5,959,691
2023-08-18	$91.68	$91.68	$91.67	$91.68	$91.28	6,774,433
2023-08-17	$91.66	$91.67	$91.66	$91.67	$91.27	5,621,651
2023-08-16	$91.62	$91.63	$91.62	$91.63	$91.23	7,890,326
2023-08-15	$91.60	$91.61	$91.60	$91.61	$91.21	4,853,142
2023-08-14	$91.59	$91.60	$91.59	$91.60	$91.20	6,596,068
2023-08-11	$91.58	$91.59	$91.58	$91.59	$91.19	3,669,147
2023-08-10	$91.56	$91.58	$91.56	$91.58	$91.18	5,120,647
2023-08-09	$91.53	$91.54	$91.53	$91.53	$91.13	4,293,045
2023-08-08	$91.52	$91.52	$91.51	$91.52	$91.12	6,517,873
2023-08-07	$91.51	$91.51	$91.50	$91.50	$91.10	5,977,994
2023-08-04	$91.49	$91.50	$91.49	$91.50	$91.10	6,200,044
2023-08-03	$91.48	$91.48	$91.47	$91.48	$91.08	5,729,211
2023-08-02	$91.44	$91.44	$91.43	$91.44	$91.04	8,217,435
2023-08-01	$91.43	$91.43	$91.42	$91.43	$91.03	13,371,033
2023-07-31	$91.80	$91.81	$91.80	$91.80	$91.00	6,722,741
2023-07-28	$91.79	$91.80	$91.79	$91.79	$90.99	3,714,538
2023-07-27	$91.77	$91.78	$91.77	$91.78	$90.98	4,727,801
2023-07-26	$91.74	$91.74	$91.73	$91.73	$90.93	4,699,978
2023-07-25	$91.73	$91.73	$91.72	$91.72	$90.92	4,170,511
2023-07-24	$91.71	$91.72	$91.71	$91.71	$90.91	3,752,360
2023-07-21	$91.70	$91.71	$91.70	$91.70	$91.70	4,087,140
2023-07-20	$91.69	$91.70	$91.68	$91.70	$91.70	5,038,288
2023-07-19	$91.65	$91.66	$91.65	$91.65	$91.65	5,132,137
2023-07-18	$91.64	$91.64	$91.63	$91.63	$91.63	4,791,005
2023-07-17	$91.63	$91.63	$91.62	$91.63	$91.63	3,932,615
2023-07-14	$91.61	$91.62	$91.61	$91.62	$91.62	6,505,849
2023-07-13	$91.60	$91.61	$91.60	$91.61	$91.61	5,902,610
2023-07-12	$91.56	$91.57	$91.56	$91.57	$91.57	7,188,077
2023-07-11	$91.55	$91.56	$91.55	$91.55	$91.55	5,569,134
2023-07-10	$91.53	$91.54	$91.53	$91.54	$91.54	4,185,982
2023-07-07	$91.52	$91.53	$91.52	$91.52	$91.52	6,490,997
2023-07-06	$91.51	$91.52	$91.51	$91.51	$91.51	7,569,955
2023-07-05	$91.48	$91.49	$91.47	$91.48	$91.48	7,987,862
2023-07-03	$91.46	$91.47	$91.46	$91.47	$91.47	7,158,185
2023-06-30	$91.82	$91.83	$91.82	$91.82	$91.45	8,054,807
2023-06-29	$91.80	$91.81	$91.79	$91.79	$91.42	5,728,011
2023-06-28	$91.77	$91.77	$91.76	$91.76	$91.39	4,486,792
2023-06-27	$91.75	$91.76	$91.75	$91.75	$91.38	5,476,342
2023-06-26	$91.74	$91.75	$91.73	$91.73	$91.36	7,241,346
2023-06-23	$91.72	$91.73	$91.72	$91.72	$91.72	3,851,471
2023-06-22	$91.71	$91.72	$91.71	$91.71	$91.71	4,704,645
2023-06-21	$91.68	$91.69	$91.67	$91.67	$91.67	4,936,137
2023-06-20	$91.66	$91.67	$91.66	$91.67	$91.67	6,174,256
2023-06-16	$91.66	$91.66	$91.65	$91.65	$91.65	4,765,337
2023-06-15	$91.64	$91.65	$91.64	$91.64	$91.64	9,827,278
2023-06-14	$91.59	$91.60	$91.58	$91.60	$91.60	5,756,288
2023-06-13	$91.57	$91.58	$91.57	$91.58	$91.58	6,784,247
2023-06-12	$91.56	$91.57	$91.56	$91.56	$91.56	3,781,329
2023-06-09	$91.54	$91.55	$91.54	$91.55	$91.55	6,456,740
2023-06-08	$91.53	$91.54	$91.53	$91.54	$91.54	8,802,012
2023-06-07	$91.49	$91.51	$91.49	$91.49	$91.49	6,483,083
2023-06-06	$91.48	$91.49	$91.47	$91.48	$91.48	6,120,926
2023-06-05	$91.47	$91.47	$91.45	$91.46	$91.46	9,596,566
2023-06-02	$91.46	$91.46	$91.44	$91.46	$91.46	10,257,549
2023-06-01	$91.45	$91.45	$91.44	$91.45	$91.45	10,700,452
2023-05-31	$91.77	$91.78	$91.77	$91.77	$91.40	9,782,660
2023-05-30	$91.76	$91.77	$91.75	$91.75	$91.38	11,529,270
2023-05-26	$91.75	$91.76	$91.74	$91.74	$91.74	5,923,209
2023-05-25	$91.73	$91.73	$91.72	$91.72	$91.72	5,264,007
2023-05-24	$91.67	$91.68	$91.66	$91.66	$91.66	4,762,054
2023-05-23	$91.66	$91.67	$91.66	$91.66	$91.66	5,050,528
2023-05-22	$91.66	$91.66	$91.65	$91.66	$91.66	8,404,900
2023-05-19	$91.66	$91.66	$91.64	$91.65	$91.65	6,447,435
2023-05-18	$91.64	$91.65	$91.63	$91.65	$91.65	6,433,957
2023-05-17	$91.60	$91.61	$91.60	$91.60	$91.60	5,415,399
2023-05-16	$91.59	$91.60	$91.58	$91.58	$91.58	8,530,375
2023-05-15	$91.58	$91.59	$91.58	$91.59	$91.59	4,056,073
2023-05-12	$91.58	$91.58	$91.57	$91.58	$91.58	4,328,558
2023-05-11	$91.56	$91.57	$91.55	$91.56	$91.56	6,159,808
2023-05-10	$91.51	$91.52	$91.50	$91.50	$91.50	4,831,812
2023-05-09	$91.50	$91.50	$91.49	$91.49	$91.49	6,850,301
2023-05-08	$91.48	$91.49	$91.48	$91.48	$91.48	5,508,603
2023-05-05	$91.47	$91.49	$91.46	$91.47	$91.47	7,170,198
2023-05-04	$91.46	$91.46	$91.44	$91.45	$91.45	8,052,718
2023-05-03	$91.43	$91.43	$91.42	$91.42	$91.42	5,533,058
2023-05-02	$91.44	$91.44	$91.41	$91.41	$91.41	5,495,889
2023-05-01	$91.44	$91.45	$91.43	$91.43	$91.43	11,273,342
2023-04-28	$91.77	$91.78	$91.77	$91.78	$91.43	6,539,074
2023-04-27	$91.78	$91.79	$91.77	$91.78	$91.43	5,585,429
2023-04-26	$91.74	$91.75	$91.74	$91.75	$91.40	7,334,142
2023-04-25	$91.74	$91.75	$91.73	$91.73	$91.73	4,197,406
2023-04-24	$91.75	$91.75	$91.73	$91.74	$91.74	8,195,934
2023-04-21	$91.73	$91.73	$91.72	$91.73	$91.73	5,880,897
2023-04-20	$91.72	$91.74	$91.71	$91.74	$91.74	6,034,406
2023-04-19	$91.68	$91.68	$91.67	$91.67	$91.67	5,901,933
2023-04-18	$91.65	$91.67	$91.65	$91.66	$91.66	4,540,656
2023-04-17	$91.64	$91.65	$91.64	$91.65	$91.65	5,167,578
2023-04-14	$91.63	$91.64	$91.62	$91.63	$91.63	9,391,111
2023-04-13	$91.62	$91.63	$91.62	$91.63	$91.63	8,673,892
2023-04-12	$91.58	$91.59	$91.57	$91.58	$91.58	8,786,248
2023-04-11	$91.56	$91.57	$91.56	$91.56	$91.56	7,722,550
2023-04-10	$91.56	$91.56	$91.55	$91.55	$91.55	5,741,944
2023-04-06	$91.55	$91.55	$91.54	$91.54	$91.54	4,941,406
2023-04-05	$91.53	$91.54	$91.53	$91.53	$91.53	6,913,877
2023-04-04	$91.48	$91.49	$91.48	$91.48	$91.48	10,265,808
2023-04-03	$91.48	$91.48	$91.47	$91.47	$91.47	12,448,638
2023-03-31	$91.84	$91.84	$91.82	$91.82	$91.45	11,615,498
2023-03-30	$91.84	$91.85	$91.82	$91.84	$91.47	9,284,749
2023-03-29	$91.82	$91.84	$91.82	$91.82	$91.45	4,705,650
2023-03-28	$91.82	$91.83	$91.82	$91.82	$91.45	6,215,010
2023-03-27	$91.80	$91.81	$91.80	$91.80	$91.43	6,188,622
2023-03-24	$91.80	$91.81	$91.79	$91.81	$91.44	7,399,618
2023-03-23	$91.77	$91.79	$91.77	$91.79	$91.42	5,769,458
2023-03-22	$91.74	$91.75	$91.74	$91.75	$91.38	8,202,639
2023-03-21	$91.72	$91.74	$91.72	$91.73	$91.36	7,888,533
2023-03-20	$91.72	$91.73	$91.71	$91.73	$91.36	8,169,649
2023-03-17	$91.69	$91.72	$91.69	$91.72	$91.35	8,580,305
2023-03-16	$91.69	$91.70	$91.69	$91.70	$91.33	9,346,998
2023-03-15	$91.65	$91.66	$91.64	$91.66	$91.29	11,411,672
2023-03-14	$91.62	$91.63	$91.61	$91.61	$91.24	35,715,154
2023-03-13	$91.63	$91.63	$91.60	$91.60	$91.23	21,685,163
2023-03-10	$91.58	$91.59	$91.58	$91.58	$91.21	13,475,706
2023-03-09	$91.56	$91.57	$91.56	$91.56	$91.19	6,450,460
2023-03-08	$91.54	$91.54	$91.53	$91.54	$91.17	8,207,040
2023-03-07	$91.53	$91.54	$91.52	$91.52	$91.15	4,330,695
2023-03-06	$91.52	$91.52	$91.51	$91.52	$91.15	6,131,236
2023-03-03	$91.50	$91.51	$91.50	$91.51	$91.14	7,068,260
2023-03-02	$91.50	$91.50	$91.49	$91.49	$91.12	9,639,282
2023-03-01	$91.47	$91.47	$91.46	$91.46	$91.09	11,005,645
2023-02-28	$91.71	$91.71	$91.70	$91.71	$91.08	8,086,877
2023-02-27	$91.69	$91.70	$91.69	$91.70	$91.07	7,477,368
2023-02-24	$91.69	$91.69	$91.68	$91.69	$91.06	7,735,469
2023-02-23	$91.68	$91.68	$91.67	$91.68	$91.05	4,863,169
2023-02-22	$91.63	$91.65	$91.63	$91.65	$91.02	18,697,179
2023-02-21	$91.63	$91.64	$91.62	$91.62	$90.99	17,021,270
2023-02-17	$91.62	$91.62	$91.61	$91.62	$90.99	4,398,602
2023-02-16	$91.61	$91.61	$91.60	$91.61	$90.98	5,556,380
2023-02-15	$91.56	$91.56	$91.55	$91.56	$90.94	4,897,020
2023-02-14	$91.54	$91.55	$91.54	$91.54	$90.92	4,056,633
2023-02-13	$91.54	$91.54	$91.53	$91.54	$90.92	8,903,955
2023-02-10	$91.52	$91.53	$91.52	$91.52	$90.90	4,580,836
2023-02-09	$91.51	$91.52	$91.51	$91.51	$90.89	4,909,424
2023-02-08	$91.49	$91.49	$91.48	$91.48	$90.86	4,101,519
2023-02-07	$91.48	$91.48	$91.47	$91.48	$90.86	4,283,241
2023-02-06	$91.47	$91.47	$91.46	$91.47	$90.85	5,928,213
2023-02-03	$91.46	$91.46	$91.45	$91.46	$90.84	8,934,696
2023-02-02	$91.44	$91.45	$91.44	$91.44	$90.82	11,984,466
2023-02-01	$91.42	$91.42	$91.40	$91.40	$90.78	9,423,976
2023-01-31	$91.73	$91.74	$91.73	$91.73	$90.77	7,362,580
2023-01-30	$91.72	$91.73	$91.72	$91.72	$90.76	4,281,510
2023-01-27	$91.72	$91.72	$91.71	$91.72	$90.76	5,232,054
2023-01-26	$91.70	$91.71	$91.70	$91.71	$90.75	5,116,540
2023-01-25	$91.67	$91.68	$91.66	$91.66	$90.70	7,570,284
2023-01-24	$91.66	$91.66	$91.65	$91.65	$90.69	5,073,702
2023-01-23	$91.65	$91.65	$91.64	$91.64	$90.68	9,166,448
2023-01-20	$91.64	$91.64	$91.63	$91.64	$90.68	4,532,379
2023-01-19	$91.62	$91.63	$91.62	$91.63	$90.67	6,491,335
2023-01-18	$91.59	$91.60	$91.59	$91.59	$90.63	4,944,801
2023-01-17	$91.58	$91.59	$91.58	$91.58	$90.62	9,495,439
2023-01-13	$91.57	$91.58	$91.57	$91.58	$90.62	5,501,731
2023-01-12	$91.56	$91.57	$91.56	$91.57	$90.61	8,086,875
2023-01-11	$91.51	$91.52	$91.50	$91.50	$90.54	8,601,349
2023-01-10	$91.51	$91.52	$91.50	$91.50	$90.54	5,606,657
2023-01-09	$91.50	$91.51	$91.50	$91.51	$90.55	9,734,546
2023-01-06	$91.50	$91.51	$91.49	$91.49	$90.53	4,623,537
2023-01-05	$91.50	$91.51	$91.49	$91.50	$90.54	6,454,130
2023-01-04	$91.48	$91.49	$91.47	$91.47	$90.51	9,074,489
2023-01-03	$91.48	$91.48	$91.47	$91.48	$90.52	12,503,054
2022-12-30	$91.47	$91.47	$91.46	$91.47	$90.51	6,536,978
2022-12-29	$91.47	$91.48	$91.47	$91.48	$90.52	5,637,384
2022-12-28	$91.44	$91.44	$91.42	$91.44	$90.48	4,123,246
2022-12-27	$91.41	$91.42	$91.41	$91.41	$90.45	4,267,948
2022-12-23	$91.40	$91.41	$91.40	$91.41	$91.41	3,683,089
2022-12-22	$91.39	$91.41	$91.39	$91.41	$91.41	6,594,154
2022-12-21	$91.36	$91.36	$91.35	$91.35	$91.35	6,471,770
2022-12-20	$91.35	$91.35	$91.34	$91.34	$91.34	5,204,285
2022-12-19	$91.34	$91.34	$91.33	$91.33	$91.33	8,627,050
2022-12-16	$91.60	$91.60	$91.59	$91.59	$91.32	4,121,690
2022-12-15	$91.58	$91.59	$91.58	$91.59	$91.32	7,772,108
2022-12-14	$91.56	$91.57	$91.54	$91.57	$91.57	6,896,762
2022-12-13	$91.55	$91.56	$91.54	$91.54	$91.54	6,645,767
2022-12-12	$91.55	$91.55	$91.54	$91.54	$91.54	4,383,623
2022-12-09	$91.53	$91.54	$91.53	$91.53	$91.53	7,718,939
2022-12-08	$91.51	$91.54	$91.51	$91.54	$91.54	3,855,858
2022-12-07	$91.49	$91.50	$91.48	$91.48	$91.48	9,798,553
2022-12-06	$91.47	$91.48	$91.46	$91.48	$91.48	9,646,932
2022-12-05	$91.45	$91.46	$91.45	$91.45	$91.45	8,943,739
2022-12-02	$91.45	$91.45	$91.44	$91.44	$91.44	10,316,345
2022-12-01	$91.43	$91.44	$91.43	$91.43	$91.43	10,968,003
2022-11-30	$91.66	$91.67	$91.66	$91.67	$91.41	5,418,275
2022-11-29	$91.66	$91.67	$91.65	$91.67	$91.41	3,754,663
2022-11-28	$91.64	$91.65	$91.64	$91.64	$91.38	4,456,155
2022-11-25	$91.64	$91.64	$91.63	$91.63	$91.37	2,543,090
2022-11-23	$91.62	$91.64	$91.62	$91.63	$91.37	4,144,440
2022-11-22	$91.59	$91.61	$91.59	$91.61	$91.35	5,261,176
2022-11-21	$91.59	$91.59	$91.58	$91.59	$91.33	3,437,283
2022-11-18	$91.57	$91.58	$91.57	$91.58	$91.58	7,062,934
2022-11-17	$91.57	$91.58	$91.57	$91.58	$91.58	4,772,984
2022-11-16	$91.54	$91.55	$91.54	$91.55	$91.55	7,824,129
2022-11-15	$91.54	$91.54	$91.53	$91.54	$91.54	9,800,775
2022-11-14	$91.54	$91.54	$91.52	$91.52	$91.52	10,435,379
2022-11-11	$91.53	$91.53	$91.52	$91.52	$91.52	6,645,404
2022-11-10	$91.52	$91.53	$91.52	$91.53	$91.53	5,835,670
2022-11-09	$91.51	$91.52	$91.50	$91.52	$91.52	3,602,526
2022-11-08	$91.47	$91.48	$91.47	$91.47	$91.47	5,842,979
2022-11-07	$91.47	$91.47	$91.46	$91.46	$91.46	6,503,873
2022-11-04	$91.46	$91.47	$91.45	$91.47	$91.47	9,427,707
2022-11-03	$91.44	$91.45	$91.43	$91.45	$91.45	8,957,807
2022-11-02	$91.42	$91.42	$91.41	$91.42	$91.42	3,272,726
2022-11-01	$91.41	$91.41	$91.39	$91.39	$91.39	6,054,480
2022-10-31	$91.60	$91.61	$91.59	$91.59	$91.38	6,145,771
2022-10-28	$91.60	$91.60	$91.59	$91.59	$91.59	25,494,561
2022-10-27	$91.59	$91.60	$91.58	$91.60	$91.60	4,473,955
2022-10-26	$91.56	$91.57	$91.56	$91.57	$91.57	8,138,626
2022-10-25	$91.55	$91.57	$91.55	$91.55	$91.55	7,035,322
2022-10-24	$91.55	$91.56	$91.55	$91.55	$91.55	2,286,675
2022-10-21	$91.55	$91.56	$91.54	$91.56	$91.56	4,658,633
2022-10-20	$91.53	$91.55	$91.53	$91.55	$91.55	4,561,899
2022-10-19	$91.52	$91.52	$91.51	$91.51	$91.51	4,334,648
2022-10-18	$91.51	$91.52	$91.51	$91.51	$91.51	4,985,930
2022-10-17	$91.52	$91.52	$91.51	$91.51	$91.51	6,373,192
2022-10-14	$91.51	$91.51	$91.50	$91.51	$91.51	3,124,280
2022-10-13	$91.50	$91.51	$91.50	$91.51	$91.51	5,012,885
2022-10-12	$91.49	$91.49	$91.48	$91.48	$91.48	4,389,339
2022-10-11	$91.48	$91.49	$91.48	$91.48	$91.48	7,847,118
2022-10-10	$91.49	$91.49	$91.48	$91.48	$91.48	5,591,104
2022-10-07	$91.47	$91.48	$91.47	$91.47	$91.47	5,029,827
2022-10-06	$91.48	$91.48	$91.47	$91.47	$91.47	3,415,672
2022-10-05	$91.45	$91.46	$91.44	$91.45	$91.45	6,425,861
2022-10-04	$91.45	$91.45	$91.43	$91.45	$91.45	6,583,107
2022-10-03	$91.45	$91.45	$91.42	$91.42	$91.42	7,300,909
2022-09-30	$91.60	$91.60	$91.58	$91.60	$91.60	9,858,399
2022-09-29	$91.60	$91.60	$91.59	$91.60	$91.60	5,973,287
2022-09-28	$91.57	$91.58	$91.56	$91.58	$91.58	6,710,111
2022-09-27	$91.56	$91.57	$91.56	$91.57	$91.57	5,871,149
2022-09-26	$91.56	$91.56	$91.54	$91.54	$91.54	7,695,662
2022-09-23	$91.55	$91.56	$91.54	$91.56	$91.56	15,103,284
2022-09-22	$91.54	$91.56	$91.53	$91.56	$91.56	10,974,731
2022-09-21	$91.51	$91.53	$91.51	$91.52	$91.52	3,739,967
2022-09-20	$91.52	$91.52	$91.50	$91.50	$91.50	3,792,708
2022-09-19	$91.51	$91.52	$91.50	$91.51	$91.51	5,158,070
2022-09-16	$91.51	$91.51	$91.50	$91.51	$91.51	3,512,330
2022-09-15	$91.49	$91.51	$91.49	$91.51	$91.51	5,787,069
2022-09-14	$91.48	$91.48	$91.47	$91.48	$91.48	4,226,926
2022-09-13	$91.46	$91.48	$91.46	$91.48	$91.48	6,223,350
2022-09-12	$91.47	$91.48	$91.46	$91.46	$91.46	5,377,049
2022-09-09	$91.46	$91.47	$91.46	$91.47	$91.47	1,905,251
2022-09-08	$91.47	$91.47	$91.45	$91.47	$91.47	4,563,802
2022-09-07	$91.43	$91.45	$91.43	$91.45	$91.45	5,180,702
2022-09-06	$91.43	$91.44	$91.43	$91.44	$91.44	7,990,852
2022-09-02	$91.43	$91.44	$91.42	$91.44	$91.44	5,871,715
2022-09-01	$91.43	$91.43	$91.42	$91.43	$91.43	8,175,109
2022-08-31	$91.54	$91.55	$91.53	$91.55	$91.41	9,405,195
2022-08-30	$91.53	$91.54	$91.52	$91.53	$91.39	32,133,202
2022-08-29	$91.52	$91.53	$91.52	$91.52	$91.38	7,337,341
2022-08-26	$91.51	$91.53	$91.51	$91.52	$91.38	5,442,884
2022-08-25	$91.51	$91.52	$91.51	$91.52	$91.38	3,997,726
2022-08-24	$91.50	$91.51	$91.49	$91.51	$91.37	2,585,844
2022-08-23	$91.50	$91.50	$91.48	$91.48	$91.34	6,860,334
2022-08-22	$91.48	$91.50	$91.48	$91.50	$91.36	5,597,719
2022-08-19	$91.48	$91.49	$91.47	$91.49	$91.35	4,136,832
2022-08-18	$91.48	$91.49	$91.47	$91.49	$91.35	2,227,933
2022-08-17	$91.46	$91.47	$91.45	$91.45	$91.31	3,673,499
2022-08-16	$91.46	$91.46	$91.45	$91.45	$91.31	4,336,346
2022-08-15	$91.44	$91.45	$91.44	$91.44	$91.30	5,605,739
2022-08-12	$91.44	$91.45	$91.44	$91.45	$91.31	2,110,862
2022-08-11	$91.44	$91.45	$91.43	$91.43	$91.29	6,543,746
2022-08-10	$91.42	$91.44	$91.42	$91.43	$91.29	3,782,254
2022-08-09	$91.41	$91.43	$91.41	$91.42	$91.28	3,834,297
2022-08-08	$91.41	$91.43	$91.41	$91.43	$91.29	2,745,546
2022-08-05	$91.42	$91.42	$91.41	$91.42	$91.28	1,852,722
2022-08-04	$91.41	$91.42	$91.40	$91.40	$91.26	6,491,003
2022-08-03	$91.40	$91.40	$91.38	$91.38	$91.24	4,216,611
2022-08-02	$91.38	$91.39	$91.38	$91.39	$91.25	3,115,625
2022-08-01	$91.37	$91.39	$91.37	$91.38	$91.24	10,760,712
2022-07-29	$91.46	$91.48	$91.46	$91.47	$91.24	6,626,569
2022-07-28	$91.46	$91.47	$91.46	$91.46	$91.23	7,732,607
2022-07-27	$91.45	$91.46	$91.44	$91.45	$91.22	2,611,151
2022-07-26	$91.45	$91.45	$91.44	$91.45	$91.22	1,477,242
2022-07-25	$91.45	$91.45	$91.44	$91.45	$91.22	3,172,032
2022-07-22	$91.45	$91.46	$91.44	$91.46	$91.23	3,511,348
2022-07-21	$91.43	$91.45	$91.42	$91.45	$91.22	3,627,931
2022-07-20	$91.43	$91.44	$91.42	$91.42	$91.19	4,695,792
2022-07-19	$91.43	$91.43	$91.42	$91.42	$91.19	6,771,199
2022-07-18	$91.42	$91.43	$91.41	$91.42	$91.19	3,639,676
2022-07-15	$91.43	$91.43	$91.42	$91.42	$91.19	6,939,634
2022-07-14	$91.41	$91.43	$91.41	$91.43	$91.20	5,037,654
2022-07-13	$91.42	$91.43	$91.40	$91.42	$91.19	12,606,516
2022-07-12	$91.43	$91.43	$91.42	$91.42	$91.19	15,559,677
2022-07-11	$91.42	$91.43	$91.42	$91.43	$91.20	2,316,937
2022-07-08	$91.43	$91.43	$91.42	$91.42	$91.19	1,363,881
2022-07-07	$91.44	$91.44	$91.42	$91.43	$91.20	1,840,509
2022-07-06	$91.43	$91.43	$91.42	$91.43	$91.20	3,783,225
2022-07-05	$91.43	$91.43	$91.42	$91.43	$91.20	9,036,629
2022-07-01	$91.43	$91.44	$91.41	$91.43	$91.20	35,879,424
2022-06-30	$91.48	$91.49	$91.47	$91.49	$91.20	4,423,534
2022-06-29	$91.45	$91.48	$91.45	$91.48	$91.19	1,893,586
2022-06-28	$91.46	$91.47	$91.46	$91.47	$91.18	2,885,276
2022-06-27	$91.46	$91.46	$91.45	$91.45	$91.16	7,641,929
2022-06-24	$91.47	$91.47	$91.45	$91.45	$91.16	3,544,219
2022-06-23	$91.47	$91.47	$91.46	$91.47	$91.18	4,669,524
2022-06-22	$91.46	$91.47	$91.45	$91.47	$91.18	2,871,247
2022-06-21	$91.45	$91.46	$91.44	$91.46	$91.17	5,266,288
2022-06-17	$91.44	$91.45	$91.44	$91.44	$91.15	3,422,310
2022-06-16	$91.43	$91.45	$91.42	$91.45	$91.16	5,284,129
2022-06-15	$91.42	$91.43	$91.41	$91.43	$91.14	2,895,195
2022-06-14	$91.42	$91.42	$91.41	$91.42	$91.13	8,434,316
2022-06-13	$91.43	$91.43	$91.42	$91.43	$91.14	37,231,486
2022-06-10	$91.44	$91.44	$91.42	$91.42	$91.13	7,140,378
2022-06-09	$91.44	$91.44	$91.43	$91.44	$91.15	1,762,579
2022-06-08	$91.44	$91.44	$91.43	$91.43	$91.14	2,004,563
2022-06-07	$91.43	$91.44	$91.42	$91.42	$91.13	1,682,072
2022-06-06	$91.43	$91.43	$91.42	$91.43	$91.14	1,593,377
2022-06-03	$91.43	$91.44	$91.42	$91.42	$91.13	3,103,992
2022-06-02	$91.43	$91.44	$91.42	$91.44	$91.15	1,281,963
2022-06-01	$91.44	$91.44	$91.42	$91.42	$91.13	18,526,178
2022-05-31	$91.47	$91.47	$91.44	$91.45	$91.13	19,779,318
2022-05-27	$91.47	$91.47	$91.45	$91.46	$91.14	2,958,531
2022-05-26	$91.45	$91.48	$91.45	$91.48	$91.16	3,220,490
2022-05-25	$91.45	$91.46	$91.45	$91.46	$91.14	1,700,715
2022-05-24	$91.46	$91.46	$91.45	$91.45	$91.13	3,355,304
2022-05-23	$91.45	$91.46	$91.45	$91.46	$91.14	2,073,249
2022-05-20	$91.45	$91.46	$91.44	$91.46	$91.14	3,051,648
2022-05-19	$91.45	$91.46	$91.44	$91.46	$91.14	4,009,022
2022-05-18	$91.44	$91.45	$91.43	$91.44	$91.12	4,456,327
2022-05-17	$91.43	$91.45	$91.43	$91.44	$91.12	2,456,574
2022-05-16	$91.44	$91.44	$91.43	$91.44	$91.12	2,700,385
2022-05-13	$91.43	$91.45	$91.43	$91.45	$91.13	14,920,587
2022-05-12	$91.44	$91.45	$91.43	$91.44	$91.12	9,010,979
2022-05-11	$91.43	$91.45	$91.43	$91.43	$91.11	6,387,065
2022-05-10	$91.44	$91.45	$91.43	$91.43	$91.11	8,261,231
2022-05-09	$91.45	$91.45	$91.43	$91.43	$91.11	8,826,980
2022-05-06	$91.43	$91.44	$91.43	$91.44	$91.12	4,785,765
2022-05-05	$91.44	$91.44	$91.43	$91.44	$91.12	4,886,780
2022-05-04	$91.42	$91.44	$91.42	$91.44	$91.12	3,018,602
2022-05-03	$91.44	$91.44	$91.42	$91.42	$91.10	5,964,338
2022-05-02	$91.44	$91.44	$91.42	$91.43	$91.11	7,420,849
2022-04-29	$91.43	$91.43	$91.42	$91.42	$91.10	2,678,683
2022-04-28	$91.42	$91.44	$91.42	$91.44	$91.12	5,876,873
2022-04-27	$91.42	$91.43	$91.42	$91.42	$91.10	7,534,822
2022-04-26	$91.42	$91.43	$91.42	$91.42	$91.10	4,264,869
2022-04-25	$91.41	$91.43	$91.41	$91.43	$91.11	10,561,917
2022-04-22	$91.41	$91.43	$91.41	$91.42	$91.10	2,183,289
2022-04-21	$91.43	$91.43	$91.42	$91.43	$91.11	3,573,678
2022-04-20	$91.41	$91.43	$91.41	$91.43	$91.11	1,901,723
2022-04-19	$91.41	$91.42	$91.41	$91.41	$91.09	3,194,934
2022-04-18	$91.41	$91.42	$91.41	$91.42	$91.10	2,689,015
2022-04-14	$91.41	$91.42	$91.41	$91.41	$91.09	1,612,695
2022-04-13	$91.41	$91.42	$91.41	$91.42	$91.10	3,719,154
2022-04-12	$91.41	$91.42	$91.41	$91.42	$91.10	5,780,445
2022-04-11	$91.42	$91.42	$91.41	$91.42	$91.10	3,597,076
2022-04-08	$91.41	$91.42	$91.41	$91.41	$91.09	4,726,233
2022-04-07	$91.41	$91.42	$91.41	$91.42	$91.10	2,615,047
2022-04-06	$91.42	$91.42	$91.41	$91.42	$91.10	2,698,868
2022-04-05	$91.41	$91.42	$91.41	$91.41	$91.09	2,060,726
2022-04-04	$91.41	$91.42	$91.41	$91.42	$91.10	2,478,592
2022-04-01	$91.42	$91.43	$91.41	$91.43	$91.11	2,302,479
2022-03-31	$91.43	$91.43	$91.42	$91.43	$91.11	4,311,591
2022-03-30	$91.41	$91.43	$91.41	$91.43	$91.11	5,278,355
2022-03-29	$91.42	$91.43	$91.41	$91.41	$91.09	4,356,421
2022-03-28	$91.42	$91.42	$91.41	$91.41	$91.09	2,839,375
2022-03-25	$91.43	$91.43	$91.41	$91.41	$91.09	2,840,144
2022-03-24	$91.42	$91.43	$91.42	$91.43	$91.11	1,749,551
2022-03-23	$91.41	$91.43	$91.41	$91.43	$91.11	2,205,557
2022-03-22	$91.42	$91.42	$91.41	$91.41	$91.09	3,440,149
2022-03-21	$91.41	$91.42	$91.41	$91.41	$91.09	3,961,388
2022-03-18	$91.42	$91.42	$91.41	$91.41	$91.09	3,115,301
2022-03-17	$91.41	$91.42	$91.41	$91.42	$91.10	5,463,376
2022-03-16	$91.41	$91.42	$91.40	$91.42	$91.10	1,773,220
2022-03-15	$91.42	$91.42	$91.40	$91.40	$91.08	6,259,725
2022-03-14	$91.41	$91.42	$91.41	$91.42	$91.10	3,886,760
2022-03-11	$91.42	$91.42	$91.41	$91.41	$91.09	805,083
2022-03-10	$91.42	$91.42	$91.41	$91.42	$91.10	2,353,081
2022-03-09	$91.42	$91.42	$91.41	$91.42	$91.10	2,580,692
2022-03-08	$91.42	$91.42	$91.41	$91.42	$91.10	7,738,708
2022-03-07	$91.40	$91.42	$91.40	$91.42	$91.10	15,932,139
2022-03-04	$91.41	$91.42	$91.41	$91.42	$91.10	1,237,781
2022-03-03	$91.42	$91.42	$91.41	$91.42	$91.10	2,265,532
2022-03-02	$91.42	$91.42	$91.41	$91.41	$91.09	2,298,795
2022-03-01	$91.42	$91.42	$91.41	$91.41	$91.09	4,195,949
2022-02-28	$91.42	$91.42	$91.41	$91.41	$91.07	1,769,274
2022-02-25	$91.42	$91.42	$91.41	$91.41	$91.07	1,846,508
2022-02-24	$91.42	$91.43	$91.41	$91.41	$91.07	8,393,431
2022-02-23	$91.41	$91.42	$91.41	$91.41	$91.07	11,535,012
2022-02-22	$91.41	$91.42	$91.41	$91.42	$91.08	2,188,480
2022-02-18	$91.42	$91.42	$91.41	$91.42	$91.08	1,485,372
2022-02-17	$91.42	$91.42	$91.41	$91.41	$91.07	2,324,934
2022-02-16	$91.42	$91.42	$91.41	$91.42	$91.08	1,057,544
2022-02-15	$91.41	$91.42	$91.41	$91.42	$91.08	923,130
2022-02-14	$91.41	$91.42	$91.40	$91.40	$91.06	1,876,418
2022-02-11	$91.41	$91.42	$91.40	$91.41	$91.07	3,164,565
2022-02-10	$91.41	$91.42	$91.40	$91.41	$91.07	6,107,148
2022-02-09	$91.41	$91.42	$91.41	$91.41	$91.07	4,386,781
2022-02-08	$91.42	$91.42	$91.41	$91.42	$91.08	24,173,903
2022-02-07	$91.42	$91.42	$91.41	$91.41	$91.07	1,667,495
2022-02-04	$91.42	$91.42	$91.41	$91.41	$91.07	6,725,993
2022-02-03	$91.42	$91.43	$91.41	$91.43	$91.09	2,322,977
2022-02-02	$91.42	$91.43	$91.42	$91.43	$91.09	2,119,831
2022-02-01	$91.41	$91.43	$91.41	$91.42	$91.08	6,452,697
2022-01-31	$91.42	$91.43	$91.41	$91.43	$91.09	26,333,328
2022-01-28	$91.42	$91.43	$91.41	$91.41	$91.07	4,811,083
2022-01-27	$91.41	$91.43	$91.41	$91.43	$91.09	6,218,713
2022-01-26	$91.41	$91.43	$91.41	$91.42	$91.08	3,694,420
2022-01-25	$91.42	$91.43	$91.41	$91.41	$91.07	4,776,822
2022-01-24	$91.41	$91.43	$91.41	$91.43	$91.09	4,854,902
2022-01-21	$91.42	$91.43	$91.41	$91.42	$91.08	2,937,724
2022-01-20	$91.43	$91.43	$91.42	$91.43	$91.09	1,628,710
2022-01-19	$91.43	$91.43	$91.42	$91.43	$91.09	2,072,556
2022-01-18	$91.43	$91.43	$91.41	$91.41	$91.07	3,066,528
2022-01-14	$91.42	$91.43	$91.42	$91.43	$91.09	563,968
2022-01-13	$91.42	$91.43	$91.42	$91.43	$91.09	1,056,470
2022-01-12	$91.42	$91.43	$91.42	$91.42	$91.08	959,742
2022-01-11	$91.42	$91.42	$91.41	$91.41	$91.07	1,845,727
2022-01-10	$91.42	$91.43	$91.42	$91.42	$91.08	1,846,827
2022-01-07	$91.43	$91.43	$91.42	$91.43	$91.09	766,929
2022-01-06	$91.43	$91.43	$91.42	$91.43	$91.09	1,077,863
2022-01-05	$91.43	$91.43	$91.42	$91.43	$91.09	1,637,334
2022-01-04	$91.42	$91.43	$91.42	$91.43	$91.09	2,511,866
2022-01-03	$91.43	$91.43	$91.42	$91.42	$91.08	1,763,954
2021-12-31	$91.42	$91.43	$91.42	$91.43	$91.09	869,129
2021-12-30	$91.42	$91.43	$91.42	$91.43	$91.09	836,968
2021-12-29	$91.42	$91.43	$91.42	$91.42	$91.08	1,246,326
2021-12-28	$91.43	$91.43	$91.42	$91.42	$91.08	1,933,107
2021-12-27	$91.42	$91.43	$91.42	$91.43	$91.09	730,397
2021-12-23	$91.42	$91.43	$91.42	$91.42	$91.08	571,440
2021-12-22	$91.43	$91.44	$91.42	$91.42	$91.08	1,001,906
2021-12-21	$91.43	$91.44	$91.42	$91.42	$91.08	2,372,256
2021-12-20	$91.43	$91.44	$91.43	$91.43	$91.09	2,235,072
2021-12-17	$91.44	$91.44	$91.43	$91.44	$91.10	1,063,885
2021-12-16	$91.43	$91.44	$91.43	$91.43	$91.09	809,563
2021-12-15	$91.43	$91.44	$91.43	$91.44	$91.10	1,653,884
2021-12-14	$91.44	$91.44	$91.43	$91.44	$91.10	817,245
2021-12-13	$91.43	$91.44	$91.43	$91.44	$91.10	462,637
2021-12-10	$91.44	$91.44	$91.43	$91.44	$91.10	935,323
2021-12-09	$91.43	$91.44	$91.43	$91.43	$91.09	1,110,692
2021-12-08	$91.43	$91.44	$91.43	$91.44	$91.10	1,446,597
2021-12-07	$91.44	$91.44	$91.43	$91.43	$91.09	617,896
2021-12-06	$91.44	$91.44	$91.43	$91.43	$91.09	796,680
2021-12-03	$91.44	$91.44	$91.43	$91.43	$91.09	717,928
2021-12-02	$91.44	$91.44	$91.43	$91.44	$91.10	1,502,392
2021-12-01	$91.44	$91.44	$91.43	$91.44	$91.10	1,989,361
2021-11-30	$91.44	$91.44	$91.43	$91.43	$91.09	2,554,800
2021-11-29	$91.43	$91.44	$91.43	$91.44	$91.10	1,067,129
2021-11-26	$91.43	$91.44	$91.43	$91.43	$91.09	735,830
2021-11-24	$91.43	$91.44	$91.43	$91.44	$91.10	676,966
2021-11-23	$91.43	$91.44	$91.43	$91.43	$91.09	771,457
2021-11-22	$91.43	$91.44	$91.43	$91.44	$91.10	778,859
2021-11-19	$91.44	$91.44	$91.43	$91.44	$91.10	1,430,268
2021-11-18	$91.43	$91.44	$91.43	$91.44	$91.10	801,973
2021-11-17	$91.43	$91.44	$91.43	$91.43	$91.09	1,197,200
2021-11-16	$91.44	$91.44	$91.43	$91.43	$91.09	1,105,894
2021-11-15	$91.44	$91.44	$91.43	$91.44	$91.10	670,800
2021-11-12	$91.43	$91.44	$91.43	$91.44	$91.10	556,676
2021-11-11	$91.44	$91.44	$91.43	$91.44	$91.10	789,270
2021-11-10	$91.44	$91.45	$91.43	$91.43	$91.09	1,147,633
2021-11-09	$91.44	$91.44	$91.43	$91.43	$91.09	959,405
2021-11-08	$91.44	$91.45	$91.43	$91.45	$91.11	1,379,295
2021-11-05	$91.44	$91.44	$91.43	$91.44	$91.10	829,074
2021-11-04	$91.44	$91.45	$91.43	$91.44	$91.10	791,500
2021-11-03	$91.44	$91.44	$91.43	$91.43	$91.09	1,099,457
2021-11-02	$91.44	$91.45	$91.43	$91.43	$91.09	694,866
2021-11-01	$91.44	$91.45	$91.44	$91.45	$91.11	1,117,657
2021-10-29	$91.44	$91.45	$91.43	$91.45	$91.11	886,944
2021-10-28	$91.44	$91.45	$91.44	$91.45	$91.11	663,821
2021-10-27	$91.44	$91.45	$91.43	$91.43	$91.09	779,574
2021-10-26	$91.44	$91.45	$91.43	$91.43	$91.09	1,092,606
2021-10-25	$91.45	$91.45	$91.44	$91.45	$91.11	674,138
2021-10-22	$91.44	$91.45	$91.43	$91.44	$91.10	720,963
2021-10-21	$91.44	$91.45	$91.44	$91.44	$91.10	733,494
2021-10-20	$91.45	$91.45	$91.44	$91.44	$91.10	2,241,499
2021-10-19	$91.44	$91.45	$91.44	$91.44	$91.10	585,451
2021-10-18	$91.44	$91.45	$91.44	$91.44	$91.10	650,094
2021-10-15	$91.44	$91.45	$91.44	$91.45	$91.11	798,672
2021-10-14	$91.45	$91.45	$91.44	$91.44	$91.10	610,462
2021-10-13	$91.44	$91.45	$91.44	$91.45	$91.11	934,211
2021-10-12	$91.44	$91.45	$91.44	$91.45	$91.11	580,231
2021-10-11	$91.44	$91.45	$91.44	$91.45	$91.11	622,199
2021-10-08	$91.45	$91.45	$91.44	$91.45	$91.11	487,554
2021-10-07	$91.44	$91.45	$91.44	$91.45	$91.11	775,374
2021-10-06	$91.44	$91.45	$91.44	$91.45	$91.11	1,394,867
2021-10-05	$91.44	$91.45	$91.44	$91.45	$91.11	537,807
2021-10-04	$91.45	$91.45	$91.44	$91.44	$91.10	757,484
2021-10-01	$91.46	$91.46	$91.44	$91.46	$91.12	1,484,680
2021-09-30	$91.45	$91.46	$91.45	$91.46	$91.12	777,692
2021-09-29	$91.45	$91.46	$91.45	$91.46	$91.12	787,593
2021-09-28	$91.46	$91.46	$91.44	$91.45	$91.11	978,754
2021-09-27	$91.46	$91.46	$91.44	$91.45	$91.11	2,605,888
2021-09-24	$91.46	$91.46	$91.45	$91.45	$91.11	1,912,114
2021-09-23	$91.45	$91.46	$91.45	$91.46	$91.12	1,108,446
2021-09-22	$91.45	$91.46	$91.45	$91.45	$91.11	1,062,239
2021-09-21	$91.45	$91.46	$91.45	$91.45	$91.11	1,462,343
2021-09-20	$91.45	$91.46	$91.45	$91.46	$91.12	1,087,121
2021-09-17	$91.45	$91.46	$91.45	$91.45	$91.11	810,942
2021-09-16	$91.46	$91.46	$91.45	$91.46	$91.12	1,322,626
2021-09-15	$91.45	$91.46	$91.45	$91.45	$91.11	1,465,480
2021-09-14	$91.46	$91.46	$91.45	$91.45	$91.11	4,534,279
2021-09-13	$91.45	$91.46	$91.45	$91.46	$91.12	5,164,615
2021-09-10	$91.45	$91.46	$91.45	$91.46	$91.12	521,662
2021-09-09	$91.45	$91.46	$91.45	$91.45	$91.11	735,522
2021-09-08	$91.45	$91.46	$91.45	$91.45	$91.11	1,053,484
2021-09-07	$91.46	$91.46	$91.45	$91.45	$91.11	1,597,092
2021-09-03	$91.46	$91.46	$91.45	$91.45	$91.11	496,299
2021-09-02	$91.45	$91.47	$91.45	$91.47	$91.13	673,751
2021-09-01	$91.46	$91.46	$91.45	$91.45	$91.11	1,076,935
2021-08-31	$91.45	$91.46	$91.45	$91.45	$91.11	1,021,285
2021-08-30	$91.46	$91.46	$91.45	$91.46	$91.12	617,915
2021-08-27	$91.46	$91.46	$91.45	$91.46	$91.12	479,850
2021-08-26	$91.46	$91.46	$91.45	$91.46	$91.12	785,762
2021-08-25	$91.45	$91.46	$91.45	$91.45	$91.11	555,163
2021-08-24	$91.45	$91.46	$91.45	$91.45	$91.11	808,173
2021-08-23	$91.46	$91.46	$91.45	$91.45	$91.11	470,734
2021-08-20	$91.46	$91.47	$91.45	$91.47	$91.13	796,178
2021-08-19	$91.45	$91.47	$91.45	$91.47	$91.13	1,720,576
2021-08-18	$91.45	$91.47	$91.45	$91.45	$91.11	925,739
2021-08-17	$91.47	$91.47	$91.45	$91.45	$91.11	1,564,055
2021-08-16	$91.46	$91.47	$91.45	$91.45	$91.11	1,689,680
2021-08-13	$91.47	$91.47	$91.46	$91.47	$91.13	1,123,466
2021-08-12	$91.46	$91.47	$91.46	$91.46	$91.12	616,541
2021-08-11	$91.46	$91.47	$91.46	$91.46	$91.12	1,080,508
2021-08-10	$91.47	$91.47	$91.46	$91.46	$91.12	937,181
2021-08-09	$91.46	$91.47	$91.46	$91.47	$91.13	1,642,880
2021-08-06	$91.46	$91.47	$91.46	$91.47	$91.13	694,220
2021-08-05	$91.46	$91.47	$91.46	$91.46	$91.12	488,296
2021-08-04	$91.46	$91.47	$91.46	$91.46	$91.12	1,067,746
2021-08-03	$91.46	$91.47	$91.46	$91.46	$91.12	745,059
2021-08-02	$91.46	$91.47	$91.46	$91.46	$91.12	597,734
2021-07-30	$91.46	$91.47	$91.46	$91.46	$91.12	410,792
2021-07-29	$91.46	$91.47	$91.46	$91.47	$91.13	902,227
2021-07-28	$91.46	$91.47	$91.46	$91.46	$91.12	1,342,123
2021-07-27	$91.47	$91.47	$91.46	$91.46	$91.12	878,730
2021-07-26	$91.46	$91.47	$91.46	$91.47	$91.13	712,527
2021-07-23	$91.46	$91.47	$91.46	$91.46	$91.12	1,078,252
2021-07-22	$91.46	$91.47	$91.46	$91.47	$91.13	680,523
2021-07-21	$91.46	$91.47	$91.46	$91.46	$91.12	1,123,145
2021-07-20	$91.46	$91.47	$91.46	$91.46	$91.12	1,726,432
2021-07-19	$91.46	$91.47	$91.46	$91.46	$91.12	2,751,185
2021-07-16	$91.46	$91.47	$91.46	$91.47	$91.13	618,640
2021-07-15	$91.46	$91.47	$91.46	$91.47	$91.13	961,817
2021-07-14	$91.46	$91.47	$91.46	$91.46	$91.12	583,514
2021-07-13	$91.46	$91.47	$91.46	$91.47	$91.13	1,037,709
2021-07-12	$91.46	$91.47	$91.46	$91.47	$91.13	709,371
2021-07-09	$91.47	$91.47	$91.46	$91.47	$91.13	632,929
2021-07-08	$91.46	$91.47	$91.46	$91.47	$91.13	934,211
2021-07-07	$91.46	$91.47	$91.46	$91.46	$91.12	820,699
2021-07-06	$91.46	$91.47	$91.46	$91.46	$91.12	654,213
2021-07-02	$91.47	$91.47	$91.46	$91.47	$91.13	638,770
2021-07-01	$91.47	$91.48	$91.47	$91.48	$91.14	584,003
2021-06-30	$91.48	$91.48	$91.47	$91.47	$91.13	555,263
2021-06-29	$91.47	$91.48	$91.47	$91.47	$91.13	887,137
2021-06-28	$91.48	$91.48	$91.47	$91.47	$91.13	592,670
2021-06-25	$91.47	$91.48	$91.47	$91.48	$91.14	1,276,520
2021-06-24	$91.47	$91.48	$91.47	$91.48	$91.14	912,391
2021-06-23	$91.47	$91.48	$91.47	$91.47	$91.13	651,815
2021-06-22	$91.47	$91.48	$91.47	$91.47	$91.13	385,991
2021-06-21	$91.48	$91.48	$91.47	$91.47	$91.13	846,728
2021-06-18	$91.47	$91.48	$91.47	$91.48	$91.14	885,270
2021-06-17	$91.48	$91.48	$91.47	$91.47	$91.13	1,458,857
2021-06-16	$91.47	$91.48	$91.47	$91.48	$91.14	575,395
2021-06-15	$91.47	$91.48	$91.47	$91.47	$91.13	1,008,622
2021-06-14	$91.47	$91.48	$91.47	$91.47	$91.13	439,290
2021-06-11	$91.47	$91.48	$91.47	$91.48	$91.14	732,345
2021-06-10	$91.47	$91.48	$91.47	$91.47	$91.13	858,018
2021-06-09	$91.48	$91.48	$91.47	$91.47	$91.13	1,122,636
2021-06-08	$91.47	$91.48	$91.47	$91.47	$91.13	833,495
2021-06-07	$91.48	$91.49	$91.47	$91.47	$91.13	983,568
2021-06-04	$91.48	$91.49	$91.48	$91.49	$91.15	962,356
2021-06-03	$91.48	$91.49	$91.48	$91.48	$91.14	517,373
2021-06-02	$91.49	$91.49	$91.48	$91.48	$91.14	1,752,693
2021-06-01	$91.48	$91.49	$91.48	$91.48	$91.14	1,121,196
2021-05-28	$91.48	$91.49	$91.48	$91.49	$91.15	928,630
2021-05-27	$91.48	$91.49	$91.48	$91.49	$91.15	675,624
2021-05-26	$91.49	$91.49	$91.48	$91.48	$91.14	998,261
2021-05-25	$91.48	$91.49	$91.48	$91.48	$91.14	686,886
2021-05-24	$91.48	$91.49	$91.48	$91.48	$91.14	1,014,302
2021-05-21	$91.48	$91.49	$91.48	$91.49	$91.15	785,922
2021-05-20	$91.48	$91.49	$91.48	$91.48	$91.14	852,442
2021-05-19	$91.48	$91.49	$91.48	$91.48	$91.14	1,675,326
2021-05-18	$91.49	$91.49	$91.48	$91.49	$91.15	1,047,245
2021-05-17	$91.48	$91.49	$91.48	$91.49	$91.15	867,108
2021-05-14	$91.48	$91.49	$91.48	$91.48	$91.14	1,662,908
2021-05-13	$91.48	$91.50	$91.48	$91.48	$91.14	5,954,557
2021-05-12	$91.49	$91.49	$91.48	$91.48	$91.14	915,682
2021-05-11	$91.48	$91.49	$91.48	$91.49	$91.15	1,157,087
2021-05-10	$91.48	$91.49	$91.48	$91.49	$91.15	723,714
2021-05-07	$91.48	$91.49	$91.48	$91.49	$91.15	1,829,271
2021-05-06	$91.49	$91.50	$91.49	$91.50	$91.16	1,066,557
2021-05-05	$91.49	$91.50	$91.49	$91.50	$91.16	553,522
2021-05-04	$91.49	$91.50	$91.49	$91.49	$91.15	2,178,225
2021-05-03	$91.49	$91.50	$91.49	$91.50	$91.16	1,169,066
2021-04-30	$91.49	$91.50	$91.49	$91.50	$91.16	1,064,322
2021-04-29	$91.49	$91.50	$91.49	$91.49	$91.15	899,781
2021-04-28	$91.49	$91.50	$91.49	$91.49	$91.15	999,188
2021-04-27	$91.49	$91.50	$91.49	$91.50	$91.16	787,857
2021-04-26	$91.49	$91.50	$91.49	$91.49	$91.15	1,061,383
2021-04-23	$91.50	$91.50	$91.49	$91.50	$91.16	495,487
2021-04-22	$91.49	$91.50	$91.49	$91.50	$91.16	1,226,571
2021-04-21	$91.49	$91.50	$91.49	$91.49	$91.15	980,029
2021-04-20	$91.49	$91.50	$91.49	$91.49	$91.15	1,548,574
2021-04-19	$91.49	$91.50	$91.49	$91.49	$91.15	754,266
2021-04-16	$91.49	$91.50	$91.49	$91.50	$91.16	2,055,242
2021-04-15	$91.50	$91.50	$91.49	$91.50	$91.16	794,054
2021-04-14	$91.49	$91.50	$91.49	$91.49	$91.15	645,218
2021-04-13	$91.50	$91.50	$91.49	$91.49	$91.15	2,840,834
2021-04-12	$91.49	$91.50	$91.49	$91.49	$91.15	866,896
2021-04-09	$91.49	$91.50	$91.49	$91.49	$91.15	735,823
2021-04-08	$91.49	$91.50	$91.49	$91.50	$91.16	2,910,519
2021-04-07	$91.50	$91.50	$91.49	$91.49	$91.15	1,039,707
2021-04-06	$91.49	$91.50	$91.49	$91.49	$91.15	672,132
2021-04-05	$91.50	$91.50	$91.49	$91.50	$91.16	1,014,779
2021-04-01	$91.51	$91.51	$91.49	$91.51	$91.17	2,289,169
2021-03-31	$91.50	$91.51	$91.50	$91.50	$91.16	882,380
2021-03-30	$91.50	$91.51	$91.50	$91.51	$91.17	606,717
2021-03-29	$91.50	$91.51	$91.50	$91.50	$91.16	925,728
2021-03-26	$91.50	$91.51	$91.50	$91.50	$91.16	797,874
2021-03-25	$91.50	$91.51	$91.50	$91.50	$91.16	1,224,201
2021-03-24	$91.50	$91.51	$91.50	$91.50	$91.16	510,501
2021-03-23	$91.51	$91.51	$91.50	$91.51	$91.17	1,691,338
2021-03-22	$91.50	$91.51	$91.50	$91.50	$91.16	676,608
2021-03-19	$91.51	$91.51	$91.50	$91.50	$91.16	704,323
2021-03-18	$91.50	$91.51	$91.50	$91.50	$91.16	955,697
2021-03-17	$91.50	$91.51	$91.50	$91.51	$91.17	1,021,848
2021-03-16	$91.50	$91.51	$91.50	$91.50	$91.16	1,145,041
2021-03-15	$91.50	$91.51	$91.50	$91.50	$91.16	976,445
2021-03-12	$91.50	$91.51	$91.50	$91.50	$91.16	737,721
2021-03-11	$91.50	$91.51	$91.50	$91.51	$91.17	659,436
2021-03-10	$91.50	$91.51	$91.50	$91.50	$91.16	1,100,573
2021-03-09	$91.50	$91.51	$91.50	$91.50	$91.16	1,518,625
2021-03-08	$91.50	$91.51	$91.50	$91.50	$91.16	1,075,512
2021-03-05	$91.50	$91.51	$91.50	$91.51	$91.17	1,248,985
2021-03-04	$91.51	$91.51	$91.50	$91.51	$91.17	1,452,397
2021-03-03	$91.50	$91.51	$91.50	$91.51	$91.17	1,801,436
2021-03-02	$91.51	$91.51	$91.50	$91.50	$91.16	1,588,391
2021-03-01	$91.51	$91.51	$91.50	$91.50	$91.16	1,288,717
2021-02-26	$91.51	$91.51	$91.50	$91.51	$91.17	1,969,841
2021-02-25	$91.50	$91.51	$91.50	$91.51	$91.17	1,370,757
2021-02-24	$91.51	$91.51	$91.50	$91.50	$91.16	861,621
2021-02-23	$91.51	$91.52	$91.51	$91.51	$91.17	1,170,013
2021-02-22	$91.51	$91.52	$91.51	$91.51	$91.17	1,284,339
2021-02-19	$91.51	$91.52	$91.51	$91.52	$91.18	805,203
2021-02-18	$91.51	$91.52	$91.51	$91.51	$91.17	1,406,470
2021-02-17	$91.51	$91.52	$91.51	$91.52	$91.18	781,236
2021-02-16	$91.51	$91.52	$91.51	$91.52	$91.18	1,026,318
2021-02-12	$91.51	$91.52	$91.51	$91.51	$91.17	900,936
2021-02-11	$91.51	$91.52	$91.51	$91.52	$91.18	696,928
2021-02-10	$91.52	$91.52	$91.51	$91.51	$91.17	1,424,389
2021-02-09	$91.51	$91.52	$91.51	$91.52	$91.18	1,268,625
2021-02-08	$91.51	$91.52	$91.51	$91.52	$91.18	1,505,252
2021-02-05	$91.52	$91.52	$91.51	$91.52	$91.18	726,367
2021-02-04	$91.51	$91.52	$91.51	$91.52	$91.18	944,087
2021-02-03	$91.52	$91.52	$91.51	$91.51	$91.17	1,207,858
2021-02-02	$91.51	$91.52	$91.51	$91.51	$91.17	1,098,966
2021-02-01	$91.52	$91.53	$91.51	$91.52	$91.18	1,563,057
2021-01-29	$91.51	$91.52	$91.51	$91.52	$91.18	3,702,258
2021-01-28	$91.51	$91.52	$91.51	$91.52	$91.18	1,965,630
2021-01-27	$91.52	$91.52	$91.51	$91.51	$91.17	1,615,400
2021-01-26	$91.51	$91.52	$91.51	$91.51	$91.17	1,878,350
2021-01-25	$91.51	$91.52	$91.51	$91.52	$91.18	921,381
2021-01-22	$91.51	$91.52	$91.51	$91.51	$91.17	780,882
2021-01-21	$91.51	$91.52	$91.51	$91.52	$91.18	867,110
2021-01-20	$91.51	$91.52	$91.51	$91.52	$91.18	641,949
2021-01-19	$91.51	$91.52	$91.51	$91.52	$91.18	1,974,638
2021-01-15	$91.51	$91.52	$91.51	$91.52	$91.18	2,250,395
2021-01-14	$91.51	$91.52	$91.51	$91.52	$91.18	2,009,296
2021-01-13	$91.51	$91.52	$91.51	$91.51	$91.17	3,257,329
2021-01-12	$91.52	$91.52	$91.51	$91.51	$91.17	4,097,268
2021-01-11	$91.51	$91.52	$91.51	$91.52	$91.18	1,128,775
2021-01-08	$91.51	$91.52	$91.51	$91.51	$91.17	1,767,550
2021-01-07	$91.51	$91.52	$91.51	$91.52	$91.18	1,249,366
2021-01-06	$91.51	$91.52	$91.51	$91.52	$91.18	1,710,926
2021-01-05	$91.51	$91.52	$91.51	$91.51	$91.17	940,252
2021-01-04	$91.52	$91.52	$91.51	$91.52	$91.18	1,588,007
2020-12-31	$91.51	$91.52	$91.51	$91.52	$91.18	1,343,889
2020-12-30	$91.51	$91.52	$91.51	$91.51	$91.17	1,219,427
2020-12-29	$91.52	$91.52	$91.51	$91.52	$91.18	1,590,401
2020-12-28	$91.51	$91.52	$91.51	$91.52	$91.18	793,368
2020-12-24	$91.52	$91.52	$91.51	$91.52	$91.18	580,479
2020-12-23	$91.51	$91.52	$91.51	$91.51	$91.17	1,066,137
2020-12-22	$91.52	$91.52	$91.51	$91.52	$91.18	1,140,750
2020-12-21	$91.51	$91.52	$91.51	$91.52	$91.18	1,352,868
2020-12-18	$91.52	$91.52	$91.51	$91.52	$91.18	1,041,449
2020-12-17	$91.51	$91.52	$91.51	$91.52	$91.18	1,051,844
2020-12-16	$91.51	$91.52	$91.51	$91.52	$91.18	1,036,594
2020-12-15	$91.51	$91.52	$91.51	$91.51	$91.17	1,236,547
2020-12-14	$91.51	$91.52	$91.51	$91.51	$91.17	1,270,336
2020-12-11	$91.51	$91.52	$91.51	$91.52	$91.18	807,374
2020-12-10	$91.52	$91.52	$91.51	$91.51	$91.17	802,797
2020-12-09	$91.52	$91.52	$91.51	$91.51	$91.17	2,411,340
2020-12-08	$91.51	$91.53	$91.51	$91.51	$91.17	2,136,150
2020-12-07	$91.52	$91.53	$91.51	$91.51	$91.17	1,714,923
2020-12-04	$91.52	$91.53	$91.52	$91.53	$91.19	1,282,972
2020-12-03	$91.52	$91.53	$91.52	$91.52	$91.18	1,342,723
2020-12-02	$91.51	$91.53	$91.51	$91.52	$91.18	3,397,440
2020-12-01	$91.51	$91.53	$91.51	$91.51	$91.17	2,883,403
2020-11-30	$91.52	$91.53	$91.52	$91.52	$91.18	1,224,757
2020-11-27	$91.52	$91.53	$91.52	$91.53	$91.19	525,059
2020-11-25	$91.52	$91.53	$91.52	$91.52	$91.18	991,869
2020-11-24	$91.52	$91.53	$91.52	$91.53	$91.19	2,146,988
2020-11-23	$91.53	$91.53	$91.52	$91.53	$91.19	1,082,434
2020-11-20	$91.52	$91.53	$91.52	$91.53	$91.19	896,172
2020-11-19	$91.53	$91.53	$91.52	$91.53	$91.19	1,110,422
2020-11-18	$91.53	$91.53	$91.52	$91.53	$91.19	2,600,192
2020-11-17	$91.52	$91.53	$91.52	$91.53	$91.19	1,679,159
2020-11-16	$91.52	$91.53	$91.52	$91.53	$91.19	1,092,449
2020-11-13	$91.52	$91.53	$91.52	$91.53	$91.19	1,039,083
2020-11-12	$91.53	$91.53	$91.52	$91.52	$91.18	1,124,965
2020-11-11	$91.52	$91.53	$91.52	$91.52	$91.18	960,475
2020-11-10	$91.52	$91.53	$91.52	$91.52	$91.18	2,775,736
2020-11-09	$91.53	$91.53	$91.52	$91.53	$91.19	3,195,702
2020-11-06	$91.53	$91.53	$91.52	$91.52	$91.18	1,638,900
2020-11-05	$91.52	$91.53	$91.52	$91.53	$91.19	2,171,361
2020-11-04	$91.53	$91.53	$91.52	$91.52	$91.18	2,331,140
2020-11-03	$91.52	$91.53	$91.52	$91.53	$91.19	920,076
2020-11-02	$91.52	$91.53	$91.52	$91.53	$91.19	1,380,483
2020-10-30	$91.53	$91.53	$91.52	$91.53	$91.19	2,486,271
2020-10-29	$91.52	$91.53	$91.52	$91.53	$91.19	2,664,188
2020-10-28	$91.53	$91.53	$91.52	$91.52	$91.18	2,147,580
2020-10-27	$91.52	$91.53	$91.52	$91.52	$91.18	1,034,726
2020-10-26	$91.52	$91.53	$91.52	$91.53	$91.19	3,162,437
2020-10-23	$91.53	$91.53	$91.52	$91.53	$91.19	995,901
2020-10-22	$91.52	$91.53	$91.52	$91.53	$91.19	926,878
2020-10-21	$91.52	$91.53	$91.52	$91.52	$91.18	1,065,134
2020-10-20	$91.52	$91.53	$91.52	$91.52	$91.18	1,401,503
2020-10-19	$91.53	$91.53	$91.52	$91.53	$91.19	788,899
2020-10-16	$91.53	$91.53	$91.52	$91.53	$91.19	1,253,461
2020-10-15	$91.53	$91.53	$91.52	$91.52	$91.18	1,188,766
2020-10-14	$91.52	$91.53	$91.52	$91.52	$91.18	1,505,220
2020-10-13	$91.53	$91.53	$91.52	$91.52	$91.18	1,903,924
2020-10-12	$91.52	$91.53	$91.52	$91.53	$91.19	2,242,468
2020-10-09	$91.52	$91.53	$91.52	$91.52	$91.18	965,391
2020-10-08	$91.52	$91.53	$91.52	$91.52	$91.18	832,109
2020-10-07	$91.52	$91.53	$91.52	$91.52	$91.18	945,290
2020-10-06	$91.52	$91.53	$91.52	$91.53	$91.19	2,457,583
2020-10-05	$91.53	$91.53	$91.52	$91.52	$91.18	1,286,081
2020-10-02	$91.53	$91.53	$91.52	$91.52	$91.18	2,053,794
2020-10-01	$91.52	$91.54	$91.51	$91.52	$91.18	1,030,690
2020-09-30	$91.53	$91.53	$91.52	$91.52	$91.18	2,508,144
2020-09-29	$91.52	$91.53	$91.52	$91.53	$91.19	2,004,624
2020-09-28	$91.53	$91.54	$91.52	$91.53	$91.19	4,095,153
2020-09-25	$91.53	$91.54	$91.52	$91.52	$91.18	1,971,196
2020-09-24	$91.53	$91.54	$91.53	$91.53	$91.19	2,325,836
2020-09-23	$91.53	$91.54	$91.52	$91.52	$91.18	2,503,274
2020-09-22	$91.54	$91.54	$91.52	$91.52	$91.18	1,571,557
2020-09-21	$91.52	$91.54	$91.52	$91.52	$91.18	1,606,005
2020-09-18	$91.53	$91.54	$91.52	$91.52	$91.18	841,761
2020-09-17	$91.53	$91.54	$91.52	$91.54	$91.20	2,402,663
2020-09-16	$91.52	$91.54	$91.52	$91.54	$91.20	1,248,379
2020-09-15	$91.53	$91.53	$91.52	$91.52	$91.18	1,513,286
2020-09-14	$91.53	$91.54	$91.52	$91.54	$91.20	2,103,874
2020-09-11	$91.54	$91.54	$91.52	$91.52	$91.18	1,213,418
2020-09-10	$91.53	$91.54	$91.53	$91.53	$91.19	1,667,228
2020-09-09	$91.54	$91.54	$91.53	$91.53	$91.19	2,261,177
2020-09-08	$91.53	$91.54	$91.52	$91.54	$91.20	3,647,906
2020-09-04	$91.53	$91.54	$91.53	$91.54	$91.20	1,946,149
2020-09-03	$91.54	$91.54	$91.53	$91.53	$91.19	1,942,643
2020-09-02	$91.54	$91.54	$91.53	$91.54	$91.20	1,549,970
2020-09-01	$91.54	$91.54	$91.52	$91.54	$91.20	1,091,454
2020-08-31	$91.53	$91.54	$91.53	$91.54	$91.20	1,467,208
2020-08-28	$91.53	$91.54	$91.53	$91.54	$91.20	1,023,040
2020-08-27	$91.53	$91.54	$91.53	$91.53	$91.19	1,314,512
2020-08-26	$91.53	$91.54	$91.53	$91.53	$91.19	1,058,441
2020-08-25	$91.53	$91.54	$91.53	$91.53	$91.19	1,318,266
2020-08-24	$91.53	$91.54	$91.53	$91.54	$91.20	1,276,831
2020-08-21	$91.54	$91.54	$91.53	$91.54	$91.20	1,877,075
2020-08-20	$91.53	$91.54	$91.53	$91.54	$91.20	1,091,012
2020-08-19	$91.54	$91.54	$91.53	$91.54	$91.20	1,785,472
2020-08-18	$91.54	$91.54	$91.53	$91.54	$91.20	3,536,186
2020-08-17	$91.54	$91.55	$91.53	$91.53	$91.19	2,240,088
2020-08-14	$91.53	$91.54	$91.53	$91.53	$91.19	1,206,033
2020-08-13	$91.54	$91.54	$91.53	$91.54	$91.20	2,350,776
2020-08-12	$91.53	$91.54	$91.53	$91.53	$91.19	2,876,274
2020-08-11	$91.53	$91.54	$91.53	$91.53	$91.19	1,734,276
2020-08-10	$91.53	$91.54	$91.53	$91.54	$91.20	887,593
2020-08-07	$91.54	$91.54	$91.53	$91.54	$91.20	2,105,431
2020-08-06	$91.53	$91.54	$91.53	$91.53	$91.19	1,591,365
2020-08-05	$91.53	$91.54	$91.53	$91.53	$91.19	1,980,238
2020-08-04	$91.54	$91.54	$91.53	$91.54	$91.20	1,654,735
2020-08-03	$91.53	$91.55	$91.53	$91.53	$91.19	1,564,813
2020-07-31	$91.53	$91.54	$91.53	$91.54	$91.20	1,099,834
2020-07-30	$91.54	$91.54	$91.53	$91.53	$91.19	2,403,337
2020-07-29	$91.53	$91.54	$91.53	$91.54	$91.20	1,418,142
2020-07-28	$91.53	$91.54	$91.53	$91.54	$91.20	2,012,867
2020-07-27	$91.53	$91.54	$91.53	$91.53	$91.19	1,412,413
2020-07-24	$91.54	$91.54	$91.53	$91.53	$91.19	1,009,931
2020-07-23	$91.53	$91.54	$91.53	$91.54	$91.20	1,118,340
2020-07-22	$91.53	$91.54	$91.53	$91.53	$91.19	1,479,219
2020-07-21	$91.54	$91.54	$91.53	$91.54	$91.20	1,882,701
2020-07-20	$91.54	$91.54	$91.53	$91.54	$91.20	1,274,653
2020-07-17	$91.53	$91.54	$91.53	$91.54	$91.20	2,551,400
2020-07-16	$91.54	$91.54	$91.52	$91.53	$91.19	2,396,017
2020-07-15	$91.53	$91.54	$91.53	$91.54	$91.20	2,854,232
2020-07-14	$91.54	$91.54	$91.53	$91.54	$91.20	1,326,012
2020-07-13	$91.53	$91.54	$91.53	$91.54	$91.20	2,126,484
2020-07-10	$91.54	$91.54	$91.53	$91.54	$91.20	1,241,818
2020-07-09	$91.53	$91.54	$91.53	$91.53	$91.19	1,516,626
2020-07-08	$91.54	$91.54	$91.53	$91.53	$91.19	4,376,841
2020-07-07	$91.53	$91.56	$91.51	$91.53	$91.19	2,092,687
2020-07-06	$91.53	$91.54	$91.53	$91.53	$91.19	4,064,740
2020-07-02	$91.54	$91.54	$91.53	$91.54	$91.20	2,637,334
2020-07-01	$91.53	$91.54	$91.52	$91.53	$91.19	3,157,962
2020-06-30	$91.53	$91.54	$91.53	$91.53	$91.19	3,381,091
2020-06-29	$91.53	$91.54	$91.53	$91.53	$91.19	2,431,527
2020-06-26	$91.53	$91.54	$91.53	$91.53	$91.19	1,350,094
2020-06-25	$91.53	$91.54	$91.53	$91.54	$91.20	1,763,245
2020-06-24	$91.53	$91.54	$91.53	$91.53	$91.19	3,778,324
2020-06-23	$91.53	$91.54	$91.53	$91.53	$91.19	2,897,961
2020-06-22	$91.53	$91.54	$91.53	$91.53	$91.19	3,091,930
2020-06-19	$91.53	$91.54	$91.53	$91.53	$91.19	3,115,509
2020-06-18	$91.54	$91.54	$91.53	$91.53	$91.19	1,837,034
2020-06-17	$91.53	$91.54	$91.52	$91.54	$91.20	3,992,000
2020-06-16	$91.53	$91.54	$91.52	$91.54	$91.20	2,413,558
2020-06-15	$91.54	$91.54	$91.53	$91.54	$91.20	3,391,478
2020-06-12	$91.54	$91.54	$91.52	$91.54	$91.20	8,819,413
2020-06-11	$91.53	$91.54	$91.52	$91.52	$91.18	10,544,295
2020-06-10	$91.52	$91.54	$91.52	$91.54	$91.20	3,090,157
2020-06-09	$91.53	$91.54	$91.52	$91.53	$91.19	8,987,806
2020-06-08	$91.54	$91.54	$91.52	$91.53	$91.19	3,937,411
2020-06-05	$91.53	$91.54	$91.52	$91.52	$91.18	4,808,835
2020-06-04	$91.54	$91.54	$91.53	$91.54	$91.20	3,574,649
2020-06-03	$91.53	$91.54	$91.52	$91.54	$91.20	5,447,234
2020-06-02	$91.54	$91.54	$91.53	$91.54	$91.20	4,644,616
2020-06-01	$91.53	$91.54	$91.51	$91.54	$91.20	2,919,579
2020-05-29	$91.53	$91.54	$91.53	$91.53	$91.19	3,714,587
2020-05-28	$91.53	$91.54	$91.53	$91.53	$91.19	5,061,249
2020-05-27	$91.53	$91.54	$91.53	$91.53	$91.19	3,887,387
2020-05-26	$91.54	$91.54	$91.53	$91.54	$91.20	4,214,248
2020-05-22	$91.54	$91.54	$91.53	$91.53	$91.19	1,935,569
2020-05-21	$91.53	$91.54	$91.53	$91.54	$91.20	2,394,363
2020-05-20	$91.54	$91.54	$91.53	$91.53	$91.19	1,722,441
2020-05-19	$91.54	$91.54	$91.53	$91.53	$91.19	6,505,816
2020-05-18	$91.53	$91.54	$91.53	$91.53	$91.19	2,297,476
2020-05-15	$91.54	$91.54	$91.53	$91.53	$91.19	2,361,774
2020-05-14	$91.54	$91.55	$91.53	$91.55	$91.21	4,505,199
2020-05-13	$91.54	$91.54	$91.53	$91.54	$91.20	3,524,835
2020-05-12	$91.53	$91.54	$91.53	$91.54	$91.20	3,110,450
2020-05-11	$91.53	$91.54	$91.53	$91.54	$91.20	3,903,690
2020-05-08	$91.53	$91.55	$91.53	$91.53	$91.19	3,100,958
2020-05-07	$91.55	$91.55	$91.53	$91.53	$91.19	2,271,181
2020-05-06	$91.55	$91.55	$91.53	$91.54	$91.20	1,716,335
2020-05-05	$91.53	$91.55	$91.53	$91.53	$91.19	2,949,254
2020-05-04	$91.55	$91.55	$91.53	$91.53	$91.19	5,972,878
2020-05-01	$91.55	$91.55	$91.53	$91.53	$91.19	3,710,250
2020-04-30	$91.54	$91.56	$91.54	$91.56	$91.20	7,305,583
2020-04-29	$91.56	$91.56	$91.54	$91.54	$91.18	5,312,011
2020-04-28	$91.56	$91.56	$91.55	$91.55	$91.19	2,744,830
2020-04-27	$91.55	$91.56	$91.54	$91.55	$91.19	2,244,695
2020-04-24	$91.56	$91.56	$91.55	$91.55	$91.19	1,618,099
2020-04-23	$91.56	$91.56	$91.55	$91.56	$91.20	1,928,737
2020-04-22	$91.56	$91.56	$91.55	$91.55	$91.19	2,065,224
2020-04-21	$91.57	$91.57	$91.55	$91.55	$91.19	3,527,183
2020-04-20	$91.56	$91.56	$91.55	$91.55	$91.19	5,257,559
2020-04-17	$91.55	$91.56	$91.55	$91.56	$91.20	4,217,441
2020-04-16	$91.55	$91.56	$91.54	$91.54	$91.18	5,562,626
2020-04-15	$91.55	$91.56	$91.54	$91.55	$91.19	5,840,078
2020-04-14	$91.53	$91.56	$91.53	$91.56	$91.20	7,368,801
2020-04-13	$91.53	$91.56	$91.53	$91.55	$91.19	4,806,720
2020-04-09	$91.55	$91.56	$91.53	$91.53	$91.17	7,431,749
2020-04-08	$91.55	$91.56	$91.55	$91.55	$91.19	3,326,124
2020-04-07	$91.57	$91.57	$91.54	$91.54	$91.18	4,866,153
2020-04-06	$91.57	$91.57	$91.55	$91.56	$91.20	3,800,858
2020-04-03	$91.56	$91.57	$91.55	$91.55	$91.19	4,371,003
2020-04-02	$91.57	$91.58	$91.56	$91.58	$91.22	4,488,181
2020-04-01	$91.58	$91.58	$91.56	$91.57	$91.21	3,865,260
2020-03-31	$91.63	$91.63	$91.61	$91.63	$91.22	6,837,873
2020-03-30	$91.63	$91.63	$91.62	$91.62	$91.21	4,208,124
2020-03-27	$91.64	$91.64	$91.62	$91.62	$91.21	5,412,561
2020-03-26	$91.62	$91.64	$91.62	$91.64	$91.23	5,907,633
2020-03-25	$91.63	$91.64	$91.62	$91.64	$91.23	6,265,165
2020-03-24	$91.62	$91.64	$91.58	$91.64	$91.23	7,108,193
2020-03-23	$91.62	$91.64	$91.61	$91.64	$91.23	7,880,867
2020-03-20	$91.63	$91.66	$91.62	$91.66	$91.25	14,884,715
2020-03-19	$91.64	$91.65	$91.60	$91.63	$91.22	10,002,902
2020-03-18	$91.65	$91.67	$91.62	$91.65	$91.24	11,351,752
2020-03-17	$91.64	$91.64	$91.60	$91.63	$91.22	10,014,912
2020-03-16	$91.64	$91.64	$91.60	$91.63	$91.22	11,007,594
2020-03-13	$91.60	$91.63	$91.59	$91.62	$91.21	11,068,994
2020-03-12	$91.57	$95.97	$91.57	$91.60	$91.19	20,351,617
2020-03-11	$91.57	$91.61	$91.57	$91.59	$91.18	19,939,911
2020-03-10	$91.57	$91.61	$91.56	$91.57	$91.16	10,764,325
2020-03-09	$91.58	$91.63	$91.56	$91.59	$91.18	14,089,850
2020-03-06	$91.54	$91.57	$91.54	$91.55	$91.14	4,562,184
2020-03-05	$91.54	$91.55	$91.53	$91.55	$91.14	4,722,164
2020-03-04	$91.51	$91.53	$91.50	$91.53	$91.12	7,400,312
2020-03-03	$91.47	$91.51	$91.46	$91.49	$91.08	6,196,286
2020-03-02	$91.46	$91.48	$91.46	$91.47	$91.06	8,320,656
2020-02-28	$91.54	$91.55	$91.54	$91.54	$91.03	10,079,364
2020-02-27	$91.53	$91.55	$91.53	$91.55	$91.04	7,014,269
2020-02-26	$91.53	$91.53	$91.52	$91.53	$91.02	4,843,065
2020-02-25	$91.52	$91.52	$91.51	$91.51	$91.00	4,337,197
2020-02-24	$91.52	$91.52	$91.51	$91.51	$91.00	3,162,566
2020-02-21	$91.51	$91.52	$91.51	$91.52	$91.01	865,148
2020-02-20	$91.51	$91.51	$91.50	$91.50	$90.99	2,327,915
2020-02-19	$91.50	$91.50	$91.49	$91.50	$90.99	1,327,184
2020-02-18	$91.49	$91.50	$91.49	$91.50	$90.99	894,907
2020-02-14	$91.50	$91.50	$91.48	$91.49	$90.98	1,200,794
2020-02-13	$91.49	$91.49	$91.48	$91.49	$90.98	1,231,136
2020-02-12	$91.47	$91.48	$91.47	$91.48	$90.97	823,581
2020-02-11	$91.46	$91.47	$91.46	$91.47	$90.96	1,152,902
2020-02-10	$91.47	$91.48	$91.46	$91.46	$90.95	635,782
2020-02-07	$91.47	$91.47	$91.46	$91.47	$90.96	873,002
2020-02-06	$91.46	$91.47	$91.46	$91.47	$90.96	1,156,031
2020-02-05	$91.45	$91.46	$91.44	$91.46	$90.95	1,015,890
2020-02-04	$91.45	$91.45	$91.44	$91.44	$90.93	1,013,704
2020-02-03	$91.45	$91.45	$91.44	$91.44	$90.93	1,826,467
2020-01-31	$91.55	$91.55	$91.54	$91.54	$90.93	1,757,824
2020-01-30	$91.54	$91.55	$91.54	$91.54	$90.93	786,770
2020-01-29	$91.53	$91.54	$91.53	$91.54	$90.93	845,238
2020-01-28	$91.53	$91.54	$91.53	$91.53	$90.92	1,707,971
2020-01-27	$91.52	$91.53	$91.52	$91.53	$90.92	1,463,477
2020-01-24	$91.53	$91.53	$91.52	$91.52	$90.91	1,243,714
2020-01-23	$91.52	$91.53	$91.52	$91.52	$90.91	893,032
2020-01-22	$91.51	$91.51	$91.50	$91.51	$90.90	1,156,837
2020-01-21	$91.51	$91.51	$91.50	$91.51	$90.90	3,170,687
2020-01-17	$91.51	$91.51	$91.50	$91.50	$90.89	1,323,163
2020-01-16	$91.49	$91.51	$91.49	$91.51	$90.90	1,104,052
2020-01-15	$91.49	$91.49	$91.48	$91.49	$90.88	862,337
2020-01-14	$91.48	$91.49	$91.48	$91.48	$90.87	1,055,407
2020-01-13	$91.48	$91.48	$91.47	$91.48	$90.87	1,459,119
2020-01-10	$91.47	$91.48	$91.47	$91.48	$90.87	1,137,145
2020-01-09	$91.48	$91.48	$91.47	$91.48	$90.87	984,306
2020-01-08	$91.46	$91.47	$91.46	$91.47	$90.86	1,286,106
2020-01-07	$91.46	$91.46	$91.45	$91.45	$90.84	1,267,252
2020-01-06	$91.46	$91.47	$91.45	$91.45	$90.84	2,471,884
2020-01-03	$91.46	$91.46	$91.45	$91.46	$90.85	853,176
2020-01-02	$91.45	$91.46	$91.44	$91.46	$90.85	3,167,168
2019-12-31	$91.45	$91.45	$91.43	$91.43	$90.82	1,406,182
2019-12-30	$91.44	$91.44	$91.43	$91.43	$90.82	1,381,586
2019-12-27	$91.42	$91.43	$91.42	$91.42	$90.81	1,325,613
2019-12-26	$91.41	$91.43	$91.41	$91.43	$90.82	956,173
2019-12-24	$91.42	$91.42	$91.41	$91.42	$90.81	1,042,650
2019-12-23	$91.40	$91.41	$91.40	$91.41	$90.80	2,846,524
2019-12-20	$91.41	$91.41	$91.40	$91.41	$90.80	1,375,764
2019-12-19	$91.51	$91.52	$91.51	$91.52	$90.79	1,412,949
2019-12-18	$91.51	$91.51	$91.50	$91.51	$90.78	1,059,947
2019-12-17	$91.50	$91.51	$91.49	$91.49	$90.76	2,352,993
2019-12-16	$91.49	$91.50	$91.49	$91.50	$90.77	702,737
2019-12-13	$91.49	$91.50	$91.48	$91.48	$90.75	753,143
2019-12-12	$91.50	$91.50	$91.49	$91.50	$90.77	601,844
2019-12-11	$91.48	$91.48	$91.47	$91.48	$90.75	1,288,124
2019-12-10	$91.48	$91.48	$91.47	$91.48	$90.75	1,040,687
2019-12-09	$91.47	$91.48	$91.47	$91.48	$90.75	776,181
2019-12-06	$91.46	$91.47	$91.46	$91.47	$90.74	1,171,348
2019-12-05	$91.47	$91.47	$91.46	$91.47	$90.74	866,099
2019-12-04	$91.45	$91.46	$91.45	$91.45	$90.72	1,007,958
2019-12-03	$91.45	$91.45	$91.44	$91.44	$90.71	2,004,273
2019-12-02	$91.44	$91.45	$91.44	$91.45	$90.72	985,980
2019-11-29	$91.55	$91.56	$91.55	$91.56	$90.71	687,546
2019-11-27	$91.55	$91.56	$91.55	$91.56	$90.71	775,949
2019-11-26	$91.54	$91.55	$91.54	$91.54	$90.69	952,047
2019-11-25	$91.54	$91.54	$91.53	$91.53	$90.68	955,100
2019-11-22	$91.53	$91.54	$91.53	$91.53	$90.68	1,197,875
2019-11-21	$91.53	$91.53	$91.52	$91.52	$90.68	975,355
2019-11-20	$91.52	$91.52	$91.51	$91.52	$90.68	2,396,434
2019-11-19	$91.52	$91.52	$91.51	$91.51	$90.67	928,816
2019-11-18	$91.51	$91.52	$91.51	$91.52	$90.68	1,611,108
2019-11-15	$91.51	$91.51	$91.50	$91.50	$90.66	2,225,761
2019-11-14	$91.50	$91.51	$91.50	$91.51	$90.67	3,100,363
2019-11-13	$91.50	$91.50	$91.49	$91.50	$90.66	1,170,714
2019-11-12	$91.50	$91.50	$91.49	$91.50	$90.66	1,818,383
2019-11-11	$91.49	$91.49	$91.48	$91.49	$90.65	464,643
2019-11-08	$91.49	$91.49	$91.48	$91.49	$90.65	727,741
2019-11-07	$91.48	$91.49	$91.48	$91.49	$90.65	1,334,797
2019-11-06	$91.47	$91.48	$91.47	$91.47	$90.63	1,095,841
2019-11-05	$91.46	$91.47	$91.46	$91.46	$90.62	1,253,360
2019-11-04	$91.46	$91.47	$91.46	$91.47	$90.63	2,305,944
2019-11-01	$91.46	$91.47	$91.46	$91.46	$90.62	5,615,469
2019-10-31	$91.59	$91.60	$91.59	$91.60	$90.62	1,240,940
2019-10-30	$91.58	$91.59	$91.57	$91.59	$90.61	1,026,436
2019-10-29	$91.57	$91.58	$91.57	$91.58	$90.60	487,602
2019-10-28	$91.57	$91.57	$91.56	$91.56	$90.58	1,936,457
2019-10-25	$91.56	$91.57	$91.56	$91.57	$90.59	858,780
2019-10-24	$91.56	$91.57	$91.56	$91.57	$90.59	735,743
2019-10-23	$91.54	$91.55	$91.54	$91.55	$90.57	707,750
2019-10-22	$91.55	$91.55	$91.54	$91.55	$90.57	1,822,092
2019-10-21	$91.55	$91.55	$91.54	$91.55	$90.57	820,776
2019-10-18	$91.53	$91.54	$91.53	$91.54	$90.56	3,141,636
2019-10-17	$91.53	$91.54	$91.53	$91.54	$90.56	1,350,955
2019-10-16	$91.52	$91.53	$91.52	$91.53	$90.55	1,620,534
2019-10-15	$91.51	$91.52	$91.51	$91.52	$90.54	1,630,503
2019-10-14	$91.51	$91.53	$91.45	$91.51	$90.53	2,720,505
2019-10-11	$91.52	$91.52	$91.51	$91.52	$90.54	1,446,113
2019-10-10	$91.52	$91.52	$91.51	$91.51	$90.53	1,404,541
2019-10-09	$91.50	$91.50	$91.49	$91.49	$90.51	1,713,977
2019-10-08	$91.49	$91.49	$91.48	$91.49	$90.51	1,216,160
2019-10-07	$91.49	$91.49	$91.48	$91.49	$90.51	686,957
2019-10-04	$91.47	$91.48	$91.47	$91.48	$90.50	924,254
2019-10-03	$91.47	$91.48	$91.47	$91.48	$90.50	1,101,292
2019-10-02	$91.46	$91.46	$91.45	$91.45	$90.47	2,410,097
2019-10-01	$91.46	$91.46	$91.45	$91.45	$90.47	2,016,765
2019-09-30	$91.58	$91.59	$91.58	$91.59	$90.47	3,144,750
2019-09-27	$91.59	$91.59	$91.57	$91.58	$90.46	1,033,039
2019-09-26	$91.57	$91.58	$91.57	$91.58	$90.46	1,741,087
2019-09-25	$91.56	$91.56	$91.55	$91.56	$90.44	1,362,695
2019-09-24	$91.56	$91.56	$91.55	$91.56	$90.44	1,661,750
2019-09-23	$91.54	$91.56	$91.54	$91.56	$90.44	1,669,943
2019-09-20	$91.54	$91.54	$91.53	$91.54	$90.42	2,298,560
2019-09-19	$91.55	$91.55	$91.53	$91.53	$90.41	1,980,570
2019-09-18	$91.52	$91.53	$91.51	$91.53	$90.41	1,094,527
2019-09-17	$91.51	$91.52	$91.50	$91.51	$90.39	1,033,921
2019-09-16	$91.51	$91.52	$91.50	$91.50	$90.38	1,119,287
2019-09-13	$91.51	$91.51	$91.50	$91.50	$90.38	1,638,255
2019-09-12	$91.50	$91.51	$91.50	$91.50	$90.38	1,867,384
2019-09-11	$91.48	$91.49	$91.48	$91.48	$90.36	1,437,351
2019-09-10	$91.49	$91.49	$91.48	$91.49	$90.37	2,325,231
2019-09-09	$91.47	$91.48	$91.47	$91.47	$90.35	1,064,376
2019-09-06	$91.47	$91.48	$91.46	$91.47	$90.35	2,094,686
2019-09-05	$91.47	$91.47	$91.46	$91.46	$90.34	4,888,826
2019-09-04	$91.46	$91.46	$91.45	$91.45	$90.33	1,895,646
2019-09-03	$91.46	$91.46	$91.45	$91.46	$90.34	4,846,777
2019-08-30	$91.61	$91.62	$91.61	$91.61	$90.32	3,418,088
2019-08-29	$91.60	$91.61	$91.60	$91.60	$90.32	2,276,777
2019-08-28	$91.59	$91.59	$91.58	$91.58	$90.30	3,861,848
2019-08-27	$91.59	$91.59	$91.58	$91.59	$90.31	1,616,940
2019-08-26	$91.59	$91.59	$91.58	$91.58	$90.30	2,234,679
2019-08-23	$91.58	$91.58	$91.56	$91.57	$90.29	10,788,823
2019-08-22	$91.57	$91.58	$91.57	$91.58	$90.30	1,162,711
2019-08-21	$91.56	$91.57	$91.55	$91.55	$90.27	1,433,729
2019-08-20	$91.56	$91.56	$91.55	$91.56	$90.28	1,675,468
2019-08-19	$91.57	$91.57	$91.55	$91.55	$90.27	4,950,525
2019-08-16	$91.56	$91.56	$91.55	$91.55	$90.27	2,471,493
2019-08-15	$91.55	$91.56	$91.54	$91.56	$90.28	2,998,276
2019-08-14	$91.53	$91.54	$91.52	$91.52	$90.24	1,988,091
2019-08-13	$91.51	$91.53	$91.51	$91.53	$90.25	904,681
2019-08-12	$91.51	$91.52	$91.51	$91.52	$90.24	2,547,299
2019-08-09	$91.50	$91.51	$91.50	$91.50	$90.22	2,542,210
2019-08-08	$91.51	$91.51	$91.50	$91.51	$90.23	1,279,002
2019-08-07	$91.48	$91.50	$91.48	$91.50	$90.22	2,365,093
2019-08-06	$91.48	$91.49	$91.48	$91.48	$90.20	4,954,980
2019-08-05	$91.48	$91.49	$91.47	$91.47	$90.19	2,182,891
2019-08-02	$91.48	$91.48	$91.47	$91.48	$90.20	5,480,615
2019-08-01	$91.47	$91.48	$91.46	$91.48	$90.20	5,657,356
2019-07-31	$91.61	$91.61	$91.60	$91.61	$90.17	3,291,124
2019-07-30	$91.59	$91.60	$91.59	$91.60	$90.16	2,294,153
2019-07-29	$91.60	$91.60	$91.59	$91.60	$90.16	871,334
2019-07-26	$91.59	$91.59	$91.58	$91.58	$90.14	1,202,754
2019-07-25	$91.57	$91.59	$91.57	$91.59	$90.15	1,428,370
2019-07-24	$91.56	$91.57	$91.56	$91.57	$90.13	793,901
2019-07-23	$91.55	$91.56	$91.55	$91.55	$90.11	1,703,357
2019-07-22	$91.55	$91.56	$91.55	$91.56	$90.12	524,414
2019-07-19	$91.55	$91.56	$91.55	$91.56	$90.12	1,509,228
2019-07-18	$91.54	$91.56	$91.54	$91.56	$90.12	1,229,460
2019-07-17	$91.53	$91.53	$91.52	$91.53	$90.09	650,731
2019-07-16	$91.52	$91.53	$91.52	$91.53	$90.09	731,478
2019-07-15	$91.52	$91.52	$91.51	$91.52	$90.08	520,964
2019-07-12	$91.52	$91.52	$91.51	$91.52	$90.08	792,939
2019-07-11	$91.50	$91.51	$91.50	$91.51	$90.07	1,230,413
2019-07-10	$91.48	$91.49	$91.48	$91.49	$90.05	1,257,225
2019-07-09	$91.48	$91.48	$91.47	$91.48	$90.04	1,612,390
2019-07-08	$91.48	$91.48	$91.47	$91.47	$90.03	3,557,022
2019-07-05	$91.47	$91.48	$91.47	$91.47	$90.03	1,294,535
2019-07-03	$91.48	$91.48	$91.47	$91.48	$90.04	1,988,645
2019-07-02	$91.45	$91.46	$91.45	$91.45	$90.02	5,031,655
2019-07-01	$91.45	$91.46	$91.44	$91.44	$90.01	4,008,160
2019-06-28	$91.62	$91.62	$91.61	$91.61	$90.01	1,113,010
2019-06-27	$91.60	$91.61	$91.60	$91.60	$90.00	615,763
2019-06-26	$91.59	$91.60	$91.59	$91.60	$90.00	1,006,382
2019-06-25	$91.59	$91.59	$91.58	$91.58	$89.98	826,603
2019-06-24	$91.58	$91.59	$91.58	$91.58	$89.98	1,223,675
2019-06-21	$91.57	$91.58	$91.57	$91.57	$89.97	2,016,700
2019-06-20	$91.57	$91.58	$91.57	$91.57	$89.97	2,524,070
2019-06-19	$91.55	$91.56	$91.55	$91.56	$89.96	521,312
2019-06-18	$91.54	$91.55	$91.54	$91.54	$89.94	3,183,130
2019-06-17	$91.54	$91.55	$91.54	$91.54	$89.94	3,386,041
2019-06-14	$91.54	$91.54	$91.53	$91.54	$89.94	601,267
2019-06-13	$91.52	$91.53	$91.52	$91.53	$89.93	4,044,355
2019-06-12	$91.50	$91.51	$91.50	$91.50	$89.90	2,308,831
2019-06-11	$91.49	$91.50	$91.49	$91.49	$89.89	1,563,691
2019-06-10	$91.50	$91.50	$91.49	$91.50	$89.90	2,795,328
2019-06-07	$91.49	$91.49	$91.48	$91.48	$89.88	2,299,035
2019-06-06	$91.47	$91.49	$91.47	$91.49	$89.89	7,013,275
2019-06-05	$91.46	$91.46	$91.45	$91.46	$89.86	2,028,741
2019-06-04	$91.45	$91.46	$91.45	$91.46	$89.86	9,008,810
2019-06-03	$91.44	$91.45	$91.44	$91.44	$89.84	3,486,934
2019-05-31	$91.62	$91.62	$91.61	$91.62	$89.85	2,770,320
2019-05-30	$91.61	$91.62	$91.61	$91.62	$89.85	1,223,283
2019-05-29	$91.60	$91.60	$91.59	$91.59	$89.82	4,239,629
2019-05-28	$91.59	$91.59	$91.58	$91.59	$89.82	981,300
2019-05-24	$91.58	$91.59	$91.58	$91.58	$89.81	1,337,064
2019-05-23	$91.57	$91.58	$91.57	$91.58	$89.81	1,198,911
2019-05-22	$91.56	$91.56	$91.55	$91.56	$89.79	1,218,455
2019-05-21	$91.55	$91.55	$91.54	$91.54	$89.77	673,667
2019-05-20	$91.55	$91.55	$91.54	$91.54	$89.77	524,345
2019-05-17	$91.54	$91.54	$91.53	$91.53	$89.76	339,273
2019-05-16	$91.52	$91.53	$91.52	$91.52	$89.75	1,681,578
2019-05-15	$91.51	$91.51	$91.50	$91.51	$89.74	1,062,063
2019-05-14	$91.51	$91.51	$91.50	$91.50	$89.73	1,097,194
2019-05-13	$91.50	$91.50	$91.49	$91.49	$89.72	1,953,020
2019-05-10	$91.50	$91.50	$91.49	$91.50	$89.73	966,623
2019-05-09	$91.49	$91.49	$91.48	$91.48	$89.71	2,029,937
2019-05-08	$91.47	$91.47	$91.46	$91.47	$89.70	980,925
2019-05-07	$91.47	$91.47	$91.46	$91.47	$89.70	1,217,874
2019-05-06	$91.46	$91.46	$91.45	$91.46	$89.69	879,780
2019-05-03	$91.45	$91.46	$91.45	$91.45	$89.68	1,443,502
2019-05-02	$91.45	$91.45	$91.44	$91.44	$89.67	856,065
2019-05-01	$91.43	$91.43	$91.42	$91.43	$89.66	1,237,597
2019-04-30	$91.60	$91.60	$91.59	$91.60	$89.66	1,161,446
2019-04-29	$91.59	$91.60	$91.59	$91.59	$89.65	667,707
2019-04-26	$91.59	$91.59	$91.58	$91.58	$89.64	2,449,407
2019-04-25	$91.59	$91.59	$91.58	$91.59	$89.65	1,838,460
2019-04-24	$91.57	$91.57	$91.56	$91.57	$89.63	1,103,543
2019-04-23	$91.55	$91.56	$91.55	$91.55	$89.61	912,094
2019-04-22	$91.55	$91.56	$91.55	$91.55	$89.61	1,171,425
2019-04-18	$91.55	$91.55	$91.54	$91.55	$89.61	2,976,386
2019-04-17	$91.54	$91.55	$91.54	$91.54	$89.60	691,584
2019-04-16	$91.52	$91.52	$91.51	$91.52	$89.58	767,859
2019-04-15	$91.51	$91.52	$91.51	$91.52	$89.58	1,087,901
2019-04-12	$91.50	$91.51	$91.50	$91.51	$89.57	890,658
2019-04-11	$91.50	$91.51	$91.50	$91.51	$89.57	674,925
2019-04-10	$91.49	$91.49	$91.48	$91.48	$89.54	2,261,559
2019-04-09	$91.47	$91.48	$91.47	$91.48	$89.54	1,437,995
2019-04-08	$91.48	$91.48	$91.47	$91.47	$89.53	1,349,185
2019-04-05	$91.46	$91.47	$91.46	$91.47	$89.53	655,711
2019-04-04	$91.46	$91.47	$91.46	$91.47	$89.53	1,207,991
2019-04-03	$91.44	$91.45	$91.44	$91.44	$89.50	1,422,420
2019-04-02	$91.44	$91.44	$91.43	$91.43	$89.49	1,138,752
2019-04-01	$91.43	$91.44	$91.43	$91.44	$89.50	2,419,239
2019-03-29	$91.60	$91.61	$91.60	$91.60	$89.49	1,576,091
2019-03-28	$91.60	$91.60	$91.59	$91.60	$89.49	924,149
2019-03-27	$91.57	$91.58	$91.57	$91.58	$89.47	2,214,078
2019-03-26	$91.57	$91.58	$91.57	$91.57	$89.46	661,562
2019-03-25	$91.57	$91.57	$91.56	$91.56	$89.45	1,231,820
2019-03-22	$91.56	$91.56	$91.55	$91.56	$89.45	2,049,594
2019-03-21	$91.55	$91.56	$91.55	$91.56	$89.45	1,957,560
2019-03-20	$91.54	$91.54	$91.53	$91.53	$89.42	1,988,500
2019-03-19	$91.54	$91.54	$91.53	$91.53	$89.42	3,794,353
2019-03-18	$91.52	$91.53	$91.52	$91.53	$89.42	1,144,149
2019-03-15	$91.52	$91.53	$91.51	$91.52	$89.41	1,115,400
2019-03-14	$91.51	$91.52	$91.51	$91.51	$89.40	520,146
2019-03-13	$91.51	$91.51	$91.50	$91.51	$89.40	1,796,524
2019-03-12	$91.50	$91.50	$91.49	$91.50	$89.39	938,255
2019-03-11	$91.49	$91.49	$91.48	$91.49	$89.38	861,088
2019-03-08	$91.49	$91.49	$91.48	$91.49	$89.38	1,061,122
2019-03-07	$91.48	$91.48	$91.47	$91.48	$89.37	1,106,452
2019-03-06	$91.46	$91.46	$91.45	$91.46	$89.35	706,147
2019-03-05	$91.45	$91.46	$91.45	$91.45	$89.34	2,614,088
2019-03-04	$91.44	$91.45	$91.44	$91.44	$89.33	1,554,545
2019-03-01	$91.45	$91.45	$91.44	$91.45	$89.34	2,044,163
2019-02-28	$91.60	$91.61	$91.60	$91.61	$89.33	1,073,797
2019-02-27	$91.59	$91.59	$91.58	$91.59	$89.31	1,260,324
2019-02-26	$91.58	$91.59	$91.58	$91.58	$89.30	1,202,434
2019-02-25	$91.58	$91.58	$91.57	$91.57	$89.29	1,026,500
2019-02-22	$91.57	$91.58	$91.57	$91.58	$89.30	3,265,502
2019-02-21	$91.57	$91.57	$91.56	$91.56	$89.28	1,288,206
2019-02-20	$91.55	$91.55	$91.54	$91.55	$89.27	4,085,900
2019-02-19	$91.55	$91.55	$91.54	$91.55	$89.27	1,858,686
2019-02-15	$91.54	$91.54	$91.53	$91.53	$89.25	1,547,699
2019-02-14	$91.53	$91.54	$91.53	$91.53	$89.25	2,038,560
2019-02-13	$91.51	$91.51	$91.50	$91.51	$89.23	818,799
2019-02-12	$91.50	$91.51	$91.50	$91.51	$89.23	986,373
2019-02-11	$91.50	$91.50	$91.49	$91.49	$89.21	1,328,213
2019-02-08	$91.50	$91.50	$91.49	$91.50	$89.22	584,748
2019-02-07	$91.48	$91.49	$91.48	$91.48	$89.20	1,894,037
2019-02-06	$91.47	$91.48	$91.47	$91.48	$89.20	2,135,740
2019-02-05	$91.46	$91.47	$91.46	$91.46	$89.18	2,471,294
2019-02-04	$91.45	$91.46	$91.45	$91.46	$89.18	3,375,527
2019-02-01	$91.46	$91.46	$91.45	$91.45	$89.17	2,534,553
2019-01-31	$91.62	$91.64	$91.62	$91.62	$89.16	4,576,751
2019-01-30	$91.61	$91.62	$91.61	$91.62	$89.16	1,785,287
2019-01-29	$91.60	$91.61	$91.60	$91.60	$89.14	964,997
2019-01-28	$91.61	$91.61	$91.60	$91.60	$89.14	1,286,086
2019-01-25	$91.59	$91.60	$91.59	$91.59	$89.13	2,123,699
2019-01-24	$91.59	$91.60	$91.59	$91.60	$89.14	1,200,830
2019-01-23	$91.58	$91.58	$91.57	$91.57	$89.12	1,637,681
2019-01-22	$91.56	$91.57	$91.55	$91.57	$89.12	1,930,680
2019-01-18	$91.56	$91.57	$91.55	$91.56	$89.11	1,950,722
2019-01-17	$91.55	$91.56	$91.55	$91.56	$89.11	809,392
2019-01-16	$91.54	$91.54	$91.53	$91.54	$89.09	1,310,084
2019-01-15	$91.53	$91.53	$91.52	$91.53	$89.08	1,177,766
2019-01-14	$91.53	$91.53	$91.51	$91.51	$89.06	1,986,851
2019-01-11	$91.52	$91.52	$91.51	$91.52	$89.07	1,329,218
2019-01-10	$91.52	$91.52	$91.50	$91.50	$89.05	1,865,894
2019-01-09	$91.50	$91.50	$91.49	$91.49	$89.04	1,486,932
2019-01-08	$91.49	$91.49	$91.48	$91.49	$89.04	1,923,062
2019-01-07	$91.48	$91.49	$91.48	$91.49	$89.04	2,840,412
2019-01-04	$91.49	$91.49	$91.47	$91.49	$89.04	5,482,951
2019-01-03	$91.47	$91.49	$91.47	$91.48	$89.03	3,316,247
2019-01-02	$91.47	$91.47	$91.45	$91.45	$89.00	15,671,570
2018-12-31	$91.46	$91.46	$91.44	$91.46	$89.01	3,489,987
2018-12-28	$91.45	$91.45	$91.44	$91.45	$89.00	1,835,789
2018-12-27	$91.43	$91.44	$91.43	$91.44	$88.99	3,096,138
2018-12-26	$91.42	$91.42	$91.41	$91.41	$88.96	2,751,645
2018-12-24	$91.42	$91.42	$91.41	$91.42	$88.97	2,979,166
2018-12-21	$91.41	$91.41	$91.40	$91.41	$88.96	2,612,322
2018-12-20	$91.39	$91.40	$91.39	$91.39	$88.94	2,938,699
2018-12-19	$91.39	$91.39	$91.37	$91.37	$88.92	2,636,344
2018-12-18	$91.54	$91.54	$91.53	$91.54	$88.93	2,394,730
2018-12-17	$91.53	$91.54	$91.52	$91.54	$88.93	3,563,376
2018-12-14	$91.52	$91.53	$91.52	$91.53	$88.92	939,253
2018-12-13	$91.52	$91.52	$91.51	$91.52	$88.91	1,409,965
2018-12-12	$91.51	$91.51	$91.50	$91.51	$88.90	959,241
2018-12-11	$91.50	$91.50	$91.49	$91.49	$88.88	1,734,605
2018-12-10	$91.50	$91.50	$91.49	$91.50	$88.89	1,474,750
2018-12-07	$91.49	$91.49	$91.48	$91.49	$88.88	1,924,591
2018-12-06	$91.48	$91.49	$91.47	$91.48	$88.87	4,606,197
2018-12-04	$91.46	$91.46	$91.45	$91.46	$88.85	1,610,615
2018-12-03	$91.45	$91.46	$91.45	$91.45	$88.84	2,369,713
2018-11-30	$91.62	$91.62	$91.60	$91.61	$88.85	1,795,613
2018-11-29	$91.60	$91.61	$91.60	$91.60	$88.84	5,720,162
2018-11-28	$91.58	$91.59	$91.58	$91.59	$88.83	1,464,015
2018-11-27	$91.58	$91.59	$91.57	$91.58	$88.82	701,262
2018-11-26	$91.58	$91.58	$91.57	$91.58	$88.82	945,320
2018-11-23	$91.57	$91.58	$91.56	$91.57	$88.81	544,497
2018-11-21	$91.58	$91.58	$91.56	$91.57	$88.81	1,683,191
2018-11-20	$91.55	$91.55	$91.54	$91.55	$88.79	5,355,447
2018-11-19	$91.54	$91.54	$91.53	$91.53	$88.77	1,754,277
2018-11-16	$91.54	$91.54	$91.53	$91.54	$88.78	7,584,284
2018-11-15	$91.53	$91.53	$91.52	$91.53	$88.77	1,448,315
2018-11-14	$91.51	$91.51	$91.50	$91.50	$88.74	2,459,485
2018-11-13	$91.50	$91.51	$91.50	$91.51	$88.75	802,167
2018-11-12	$91.51	$91.51	$91.50	$91.50	$88.74	601,500
2018-11-09	$91.50	$91.51	$91.49	$91.51	$88.75	3,348,310
2018-11-08	$91.49	$91.51	$91.49	$91.49	$88.73	1,624,815
2018-11-07	$91.48	$91.48	$91.47	$91.48	$88.72	1,135,074
2018-11-06	$91.47	$91.47	$91.46	$91.47	$88.71	1,105,174
2018-11-05	$91.46	$91.47	$91.46	$91.47	$88.71	2,684,090
2018-11-02	$91.45	$91.46	$91.45	$91.46	$88.70	2,036,711
2018-11-01	$91.46	$91.46	$91.45	$91.46	$88.70	2,666,627
2018-10-31	$91.59	$91.59	$91.58	$91.59	$88.68	2,389,399
2018-10-30	$91.59	$91.59	$91.58	$91.58	$88.67	1,303,065
2018-10-29	$91.58	$91.58	$91.57	$91.58	$88.67	1,477,394
2018-10-26	$91.58	$91.58	$91.57	$91.58	$88.67	6,698,855
2018-10-25	$91.56	$91.58	$91.56	$91.57	$88.66	3,574,773
2018-10-24	$91.56	$91.56	$91.55	$91.56	$88.65	1,071,634
2018-10-23	$91.53	$91.55	$91.53	$91.55	$88.64	1,982,619
2018-10-22	$91.53	$91.55	$91.53	$91.55	$88.64	746,900
2018-10-19	$91.53	$91.54	$91.53	$91.53	$88.62	693,432
2018-10-18	$91.53	$91.53	$91.52	$91.52	$88.61	733,912
2018-10-17	$91.51	$91.52	$91.51	$91.52	$88.61	6,981,345
2018-10-16	$91.51	$91.52	$91.51	$91.52	$88.61	1,265,500
2018-10-15	$91.51	$91.51	$91.50	$91.51	$88.60	4,029,326
2018-10-12	$91.50	$91.51	$91.50	$91.50	$88.59	741,456
2018-10-11	$91.50	$91.50	$91.49	$91.50	$88.59	1,687,589
2018-10-10	$91.49	$91.49	$91.48	$91.49	$88.58	2,091,075
2018-10-09	$91.48	$91.48	$91.47	$91.47	$88.56	506,438
2018-10-08	$91.48	$91.48	$91.47	$91.48	$88.57	638,857
2018-10-05	$91.48	$91.48	$91.47	$91.48	$88.57	4,664,357
2018-10-04	$91.47	$91.47	$91.46	$91.47	$88.56	1,154,561
2018-10-03	$91.45	$91.45	$91.44	$91.45	$88.54	380,099
2018-10-02	$91.44	$91.45	$91.44	$91.45	$88.54	584,767
2018-10-01	$91.44	$91.44	$91.43	$91.44	$88.54	3,788,878
2018-09-28	$91.57	$91.58	$91.57	$91.58	$88.53	409,842
2018-09-27	$91.58	$91.58	$91.57	$91.58	$88.53	343,144
2018-09-26	$91.57	$91.57	$91.56	$91.56	$88.51	257,005
2018-09-25	$91.55	$91.56	$91.55	$91.56	$88.51	662,392
2018-09-24	$91.55	$91.56	$91.55	$91.56	$88.51	1,329,600
2018-09-21	$91.54	$91.55	$91.54	$91.55	$88.50	274,451
2018-09-20	$91.54	$91.55	$91.54	$91.55	$88.50	448,700
2018-09-19	$91.52	$91.53	$91.52	$91.53	$88.48	942,313
2018-09-18	$91.53	$91.53	$91.52	$91.53	$88.48	457,459
2018-09-17	$91.51	$91.53	$91.51	$91.53	$88.48	639,145
2018-09-14	$91.52	$91.52	$91.51	$91.51	$88.46	1,126,491
2018-09-13	$91.52	$91.52	$91.50	$91.50	$88.45	458,720
2018-09-12	$91.49	$91.50	$91.49	$91.50	$88.45	757,782
2018-09-11	$91.48	$91.50	$91.48	$91.50	$88.45	1,580,326
2018-09-10	$91.48	$91.49	$91.48	$91.49	$88.44	593,173
2018-09-07	$91.48	$91.49	$91.48	$91.49	$88.44	472,548
2018-09-06	$91.48	$91.48	$91.47	$91.47	$88.42	1,809,454
2018-09-05	$91.46	$91.47	$91.45	$91.45	$88.40	883,308
2018-09-04	$91.45	$91.46	$91.45	$91.46	$88.41	973,863
2018-08-31	$91.59	$91.60	$91.59	$91.59	$88.41	494,872
2018-08-30	$91.58	$91.60	$91.58	$91.60	$88.42	748,464
2018-08-29	$91.58	$91.58	$91.56	$91.56	$88.38	908,750
2018-08-28	$91.56	$91.57	$91.56	$91.57	$88.39	610,686
2018-08-27	$91.56	$91.57	$91.55	$91.57	$88.39	323,791
2018-08-24	$91.56	$91.56	$91.55	$91.56	$88.38	229,818
2018-08-23	$91.56	$91.56	$91.54	$91.56	$88.38	1,007,004
2018-08-22	$91.54	$91.54	$91.53	$91.53	$88.35	735,744
2018-08-21	$91.54	$91.54	$91.53	$91.53	$88.35	354,100
2018-08-20	$91.52	$91.53	$91.52	$91.52	$88.34	600,912
2018-08-17	$91.52	$91.53	$91.52	$91.52	$88.34	656,641
2018-08-16	$91.52	$91.53	$91.51	$91.51	$88.33	539,797
2018-08-15	$91.50	$91.51	$91.50	$91.51	$88.33	533,002
2018-08-14	$91.51	$91.51	$91.49	$91.49	$88.31	339,761
2018-08-13	$91.51	$91.51	$91.50	$91.51	$88.33	664,544
2018-08-10	$91.50	$91.50	$91.49	$91.50	$88.32	287,403
2018-08-09	$91.48	$91.49	$91.48	$91.48	$88.30	340,516
2018-08-08	$91.48	$91.48	$91.47	$91.47	$88.29	741,375
2018-08-07	$91.48	$91.48	$91.46	$91.48	$88.30	660,816
2018-08-06	$91.48	$91.48	$91.46	$91.47	$88.29	710,183
2018-08-03	$91.46	$91.47	$91.45	$91.46	$88.28	353,513
2018-08-02	$91.46	$91.46	$91.45	$91.46	$88.28	691,814
2018-08-01	$91.44	$91.45	$91.44	$91.45	$88.27	1,117,523
2018-07-31	$91.58	$91.58	$91.57	$91.58	$88.27	778,693
2018-07-30	$91.58	$91.58	$91.56	$91.56	$88.25	377,104
2018-07-27	$91.57	$91.57	$91.56	$91.57	$88.26	457,511
2018-07-26	$91.57	$91.57	$91.55	$91.55	$88.24	269,606
2018-07-25	$91.55	$91.55	$91.54	$91.54	$88.23	316,207
2018-07-24	$91.54	$91.55	$91.54	$91.55	$88.24	450,100
2018-07-23	$91.55	$91.55	$91.53	$91.53	$88.22	293,176
2018-07-20	$91.54	$91.54	$91.53	$91.54	$88.23	1,845,041
2018-07-19	$91.52	$91.54	$91.52	$91.53	$88.22	352,208
2018-07-18	$91.51	$91.52	$91.51	$91.52	$88.21	437,408
2018-07-17	$91.52	$91.52	$91.50	$91.51	$88.20	862,829
2018-07-16	$91.51	$91.51	$91.50	$91.51	$88.20	377,769
2018-07-13	$91.51	$91.51	$91.50	$91.50	$88.19	628,898
2018-07-12	$91.49	$91.51	$91.49	$91.49	$88.18	639,171
2018-07-11	$91.48	$91.49	$91.48	$91.49	$88.18	960,692
2018-07-10	$91.49	$91.49	$91.47	$91.49	$88.18	468,065
2018-07-09	$91.47	$91.49	$91.47	$91.48	$88.17	388,208
2018-07-06	$91.47	$91.48	$91.47	$91.48	$88.17	1,050,600
2018-07-05	$91.46	$91.47	$91.46	$91.46	$88.15	1,033,632
2018-07-03	$91.45	$91.46	$91.45	$91.46	$88.15	1,022,351
2018-07-02	$91.45	$91.46	$91.44	$91.44	$88.13	1,826,915
2018-06-29	$91.58	$91.58	$91.57	$91.58	$88.14	811,569
2018-06-28	$91.56	$91.57	$91.56	$91.56	$88.12	467,083
2018-06-27	$91.56	$91.56	$91.55	$91.56	$88.12	326,072
2018-06-26	$91.54	$91.56	$91.54	$91.54	$88.10	908,587
2018-06-25	$91.55	$91.55	$91.54	$91.55	$88.11	1,069,712
2018-06-22	$91.54	$91.54	$91.53	$91.53	$88.10	289,437
2018-06-21	$91.54	$91.54	$91.52	$91.52	$88.09	782,599
2018-06-20	$91.53	$91.53	$91.51	$91.51	$88.08	616,056
2018-06-19	$91.52	$91.52	$91.51	$91.52	$88.09	207,792
2018-06-18	$91.52	$91.52	$91.50	$91.50	$88.07	1,502,886
2018-06-15	$91.51	$91.51	$91.50	$91.51	$88.08	255,438
2018-06-14	$91.50	$91.51	$91.50	$91.51	$88.08	440,920
2018-06-13	$91.48	$91.50	$91.48	$91.48	$88.05	244,088
2018-06-12	$91.49	$91.49	$91.48	$91.49	$88.06	1,142,091
2018-06-11	$91.48	$91.49	$91.47	$91.49	$88.06	871,763
2018-06-08	$91.48	$91.48	$91.47	$91.48	$88.05	323,303
2018-06-07	$91.46	$91.48	$91.46	$91.46	$88.03	1,595,148
2018-06-06	$91.46	$91.46	$91.45	$91.45	$88.02	594,219
2018-06-05	$91.46	$91.46	$91.45	$91.46	$88.03	726,920
2018-06-04	$91.45	$91.46	$91.45	$91.46	$88.03	1,174,206
2018-06-01	$91.45	$91.45	$91.44	$91.45	$88.02	707,447
2018-05-31	$91.58	$91.58	$91.56	$91.57	$88.01	901,820
2018-05-30	$91.55	$91.56	$91.55	$91.55	$87.99	450,404
2018-05-29	$91.55	$91.56	$91.55	$91.56	$88.00	845,670
2018-05-25	$91.55	$91.56	$91.55	$91.56	$88.00	479,545
2018-05-24	$91.54	$91.55	$91.54	$91.55	$87.99	259,992
2018-05-23	$91.54	$91.54	$91.52	$91.53	$87.97	244,877
2018-05-22	$91.53	$91.53	$91.52	$91.52	$87.96	587,955
2018-05-21	$91.52	$91.53	$91.51	$91.52	$87.96	509,505
2018-05-18	$91.52	$91.52	$91.51	$91.52	$87.96	1,550,139
2018-05-17	$91.51	$91.51	$91.50	$91.51	$87.95	2,799,439
2018-05-16	$91.50	$91.51	$91.49	$91.51	$87.95	1,147,731
2018-05-15	$91.49	$91.50	$91.49	$91.50	$87.94	1,825,814
2018-05-14	$91.48	$91.50	$91.48	$91.48	$87.93	897,594
2018-05-11	$91.50	$91.50	$91.48	$91.48	$87.93	348,873
2018-05-10	$91.48	$91.49	$91.48	$91.48	$87.93	4,673,602
2018-05-09	$91.46	$91.48	$91.46	$91.48	$87.93	808,232
2018-05-08	$91.47	$91.48	$91.47	$91.48	$87.93	432,923
2018-05-07	$91.46	$91.47	$91.46	$91.47	$87.92	365,503
2018-05-04	$91.47	$91.47	$91.46	$91.47	$87.92	1,208,094
2018-05-03	$91.46	$91.46	$91.45	$91.45	$87.90	3,642,703
2018-05-02	$91.44	$91.45	$91.44	$91.45	$87.90	398,211
2018-05-01	$91.43	$91.45	$91.43	$91.44	$87.89	1,429,828
2018-04-30	$91.55	$91.55	$91.54	$91.54	$87.88	325,886
2018-04-27	$91.54	$91.55	$91.54	$91.55	$87.89	295,805
2018-04-26	$91.53	$91.55	$91.53	$91.54	$87.88	1,484,483
2018-04-25	$91.52	$91.53	$91.52	$91.53	$87.87	1,001,683
2018-04-24	$91.51	$91.53	$91.51	$91.52	$87.86	1,031,569
2018-04-23	$91.51	$91.52	$91.51	$91.51	$87.85	1,126,076
2018-04-20	$91.50	$91.52	$91.50	$91.51	$87.85	263,977
2018-04-19	$91.51	$91.51	$91.50	$91.51	$87.85	473,240
2018-04-18	$91.50	$91.50	$91.49	$91.49	$87.83	277,901
2018-04-17	$91.49	$91.50	$91.49	$91.50	$87.84	3,474,958
2018-04-16	$91.50	$91.50	$91.48	$91.50	$87.84	321,265
2018-04-13	$91.48	$91.49	$91.48	$91.48	$87.82	287,865
2018-04-12	$91.47	$91.48	$91.47	$91.48	$87.82	8,103,725
2018-04-11	$91.48	$91.48	$91.47	$91.48	$87.82	249,314
2018-04-10	$91.47	$91.47	$91.46	$91.46	$87.80	491,308
2018-04-09	$91.47	$91.47	$91.46	$91.47	$87.81	238,545
2018-04-06	$91.46	$91.46	$91.45	$91.46	$87.80	310,425
2018-04-05	$91.46	$91.46	$91.45	$91.46	$87.80	2,245,800
2018-04-04	$91.43	$91.45	$91.43	$91.45	$87.79	3,535,404
2018-04-03	$91.44	$91.44	$91.43	$91.43	$87.77	1,893,630
2018-04-02	$91.44	$91.44	$91.42	$91.44	$87.78	1,681,613
2018-03-29	$91.53	$91.55	$91.53	$91.55	$87.79	740,914
2018-03-28	$91.52	$91.53	$91.52	$91.53	$87.77	3,030,199
2018-03-27	$91.52	$91.52	$91.50	$91.52	$87.76	1,357,329
2018-03-26	$91.50	$91.51	$91.50	$91.50	$87.74	451,257
2018-03-23	$91.50	$91.51	$91.50	$91.51	$87.75	633,077
2018-03-22	$91.48	$91.50	$91.48	$91.50	$87.74	305,560
2018-03-21	$91.48	$91.49	$91.48	$91.49	$87.73	336,255
2018-03-20	$91.48	$91.49	$91.47	$91.47	$87.71	444,527
2018-03-19	$91.47	$91.49	$91.47	$91.48	$87.72	466,100
2018-03-16	$91.47	$91.48	$91.47	$91.48	$87.72	1,216,937
2018-03-15	$91.47	$91.47	$91.46	$91.46	$87.70	863,792
2018-03-14	$91.45	$91.47	$91.45	$91.47	$87.71	245,044
2018-03-13	$91.45	$91.47	$91.45	$91.47	$87.71	469,400
2018-03-12	$91.47	$91.47	$91.45	$91.47	$87.71	506,372
2018-03-09	$91.45	$91.47	$91.45	$91.46	$87.70	596,475
2018-03-08	$91.44	$91.45	$91.44	$91.44	$87.68	257,355
2018-03-07	$91.44	$91.45	$91.44	$91.45	$87.69	978,694
2018-03-06	$91.45	$91.45	$91.43	$91.45	$87.69	232,692
2018-03-05	$91.45	$91.45	$91.43	$91.45	$87.69	849,200
2018-03-02	$91.43	$91.45	$91.43	$91.45	$87.69	1,353,872
2018-03-01	$91.42	$91.44	$91.42	$91.44	$87.68	1,260,483
2018-02-28	$91.50	$91.51	$91.49	$91.51	$87.67	882,236
2018-02-27	$91.48	$91.50	$91.48	$91.50	$87.66	373,580
2018-02-26	$91.49	$91.50	$91.48	$91.48	$87.65	2,981,637
2018-02-23	$91.49	$91.50	$91.48	$91.50	$87.66	2,653,552
2018-02-22	$91.48	$91.49	$91.47	$91.48	$87.65	468,652
2018-02-21	$91.48	$91.48	$91.47	$91.47	$87.64	1,012,408
2018-02-20	$91.47	$91.48	$91.46	$91.48	$87.65	590,118
2018-02-16	$91.46	$91.48	$91.46	$91.48	$87.65	920,462
2018-02-15	$91.47	$91.47	$91.45	$91.47	$87.64	924,879
2018-02-14	$91.45	$91.46	$91.45	$91.46	$87.63	549,724
2018-02-13	$91.44	$91.47	$91.44	$91.46	$87.63	4,352,436
2018-02-12	$91.46	$91.46	$91.45	$91.46	$87.63	2,039,339
2018-02-09	$91.43	$91.46	$91.43	$91.46	$87.63	2,932,570
2018-02-08	$91.43	$91.46	$91.43	$91.44	$87.61	1,547,196
2018-02-07	$91.43	$91.50	$91.41	$91.45	$87.62	1,294,947
2018-02-06	$91.42	$91.45	$91.42	$91.44	$87.61	1,558,608
2018-02-05	$91.45	$91.45	$91.43	$91.43	$87.60	757,045
2018-02-02	$91.44	$91.44	$91.43	$91.44	$87.61	459,118
2018-02-01	$91.41	$91.44	$91.41	$91.43	$87.60	1,016,441
2018-01-31	$91.51	$91.52	$91.51	$91.52	$87.60	258,890
2018-01-30	$91.49	$91.52	$91.49	$91.51	$87.59	581,330
2018-01-29	$91.52	$91.52	$91.50	$91.50	$87.58	696,392
2018-01-26	$91.50	$91.52	$91.50	$91.52	$87.60	430,600
2018-01-25	$91.50	$91.50	$91.49	$91.50	$87.58	493,166
2018-01-24	$91.50	$91.50	$91.48	$91.50	$87.58	214,644
2018-01-23	$91.49	$91.49	$91.48	$91.49	$87.57	706,889
2018-01-22	$91.49	$91.49	$91.48	$91.49	$87.57	285,186
2018-01-19	$91.47	$91.48	$91.47	$91.48	$87.56	273,305
2018-01-18	$91.46	$91.47	$91.46	$91.47	$87.55	238,903
2018-01-17	$91.45	$91.47	$91.45	$91.47	$87.55	229,022
2018-01-16	$91.45	$91.46	$91.45	$91.45	$87.53	280,328
2018-01-12	$91.46	$91.47	$91.45	$91.47	$87.55	531,342
2018-01-11	$91.45	$91.46	$91.44	$91.44	$87.52	163,803
2018-01-10	$91.44	$91.45	$91.44	$91.45	$87.53	222,418
2018-01-09	$91.43	$91.45	$91.43	$91.45	$87.53	186,330
2018-01-08	$91.43	$91.45	$91.43	$91.45	$87.53	199,800
2018-01-05	$91.43	$91.44	$91.43	$91.44	$87.52	247,630
2018-01-04	$91.44	$91.44	$91.42	$91.44	$87.52	1,098,129
2018-01-03	$91.43	$91.43	$91.42	$91.43	$87.52	218,308
2018-01-02	$91.41	$91.43	$91.41	$91.41	$87.50	790,043
2017-12-29	$91.41	$91.43	$91.40	$91.40	$87.49	415,001
2017-12-28	$91.41	$91.42	$91.41	$91.42	$87.51	366,172
2017-12-27	$91.41	$91.42	$91.40	$91.42	$87.51	320,119
2017-12-26	$91.41	$91.41	$91.40	$91.40	$87.49	498,320
2017-12-22	$91.40	$91.41	$91.39	$91.41	$87.50	1,997,569
2017-12-21	$91.38	$91.40	$91.38	$91.39	$87.48	233,765
2017-12-20	$91.37	$91.39	$91.37	$91.39	$87.48	614,222
2017-12-19	$91.38	$91.39	$91.37	$91.39	$87.48	287,642
2017-12-18	$91.45	$91.47	$91.45	$91.47	$87.48	288,479
2017-12-15	$91.45	$91.46	$91.45	$91.46	$87.47	389,614
2017-12-14	$91.45	$91.46	$91.44	$91.45	$87.46	143,245
2017-12-13	$91.45	$91.45	$91.44	$91.44	$87.45	375,082
2017-12-12	$91.46	$91.46	$91.44	$91.45	$87.46	184,995
2017-12-11	$91.45	$91.45	$91.44	$91.44	$87.45	138,895
2017-12-08	$91.44	$91.45	$91.43	$91.45	$87.46	196,250
2017-12-07	$91.43	$91.44	$91.43	$91.44	$87.45	145,075
2017-12-06	$91.44	$91.44	$91.43	$91.43	$87.44	544,935
2017-12-05	$91.43	$91.44	$91.42	$91.44	$87.45	532,494
2017-12-04	$91.43	$91.43	$91.43	$91.43	$87.43	83
2017-12-01	$91.43	$91.43	$91.42	$91.42	$87.43	283,202
2017-11-30	$91.50	$91.50	$91.48	$91.48	$87.42	288,234
2017-11-29	$45.74	$45.75	$45.73	$45.74	$87.42	366,307
2017-11-28	$45.73	$45.75	$45.73	$45.75	$87.44	244,382
2017-11-27	$45.73	$45.74	$45.73	$45.73	$87.40	373,912
2017-11-24	$45.74	$45.75	$45.73	$45.73	$87.40	577,027
2017-11-22	$45.73	$45.74	$45.73	$45.74	$87.42	153,621
2017-11-21	$45.73	$45.74	$45.72	$45.74	$87.42	259,081
2017-11-20	$45.72	$45.74	$45.72	$45.73	$87.40	372,460
2017-11-17	$45.72	$45.73	$45.72	$45.72	$87.38	164,538
2017-11-16	$45.72	$45.73	$45.72	$45.73	$87.40	232,887
2017-11-15	$45.72	$45.73	$45.72	$45.72	$87.38	278,745
2017-11-14	$45.73	$45.73	$45.73	$45.73	$87.40	119,433
2017-11-13	$45.73	$45.73	$45.72	$45.72	$87.38	229,792
2017-11-10	$45.72	$45.73	$45.71	$45.72	$87.38	277,981
2017-11-09	$45.72	$45.72	$45.71	$45.71	$87.36	517,554
2017-11-08	$45.72	$45.72	$45.71	$45.72	$87.38	237,783
2017-11-07	$45.71	$45.72	$45.71	$45.72	$87.38	89,964
2017-11-06	$45.71	$45.72	$45.71	$45.72	$87.38	95,227
2017-11-03	$45.71	$45.72	$45.71	$45.71	$87.36	222,532
2017-11-02	$45.72	$45.72	$45.71	$45.71	$87.36	137,405
2017-11-01	$45.72	$45.72	$45.71	$45.72	$87.38	586,087
2017-10-31	$45.74	$45.75	$45.74	$45.75	$87.38	430,347
2017-10-30	$45.74	$45.75	$45.74	$45.74	$87.36	286,937
2017-10-27	$45.74	$45.75	$45.74	$45.75	$87.38	1,063,485
2017-10-26	$45.74	$45.75	$45.74	$45.75	$87.38	301,070
2017-10-25	$45.74	$45.75	$45.74	$45.75	$87.38	293,916
2017-10-24	$45.73	$45.75	$45.73	$45.75	$87.38	157,373
2017-10-23	$45.74	$45.74	$45.73	$45.73	$87.34	136,266
2017-10-20	$45.73	$45.74	$45.73	$45.74	$87.36	57,144
2017-10-19	$45.73	$45.74	$45.72	$45.73	$87.34	199,841
2017-10-18	$45.73	$45.74	$45.73	$45.73	$87.34	64,158
2017-10-17	$45.72	$45.74	$45.72	$45.73	$87.34	227,497
2017-10-16	$45.72	$45.73	$45.72	$45.72	$87.32	189,911
2017-10-13	$45.73	$45.73	$45.72	$45.73	$87.34	78,447
2017-10-12	$45.72	$45.73	$45.71	$45.73	$87.34	244,474
2017-10-11	$45.72	$45.72	$45.71	$45.71	$87.30	148,307
2017-10-10	$45.71	$45.72	$45.71	$45.71	$87.30	264,059
2017-10-09	$45.71	$45.72	$45.71	$45.71	$87.30	141,254
2017-10-06	$45.72	$45.72	$45.71	$45.71	$87.30	205,440
2017-10-05	$45.71	$45.72	$45.71	$45.72	$87.32	186,271
2017-10-04	$45.71	$45.72	$45.71	$45.71	$87.30	1,119,397
2017-10-03	$45.71	$45.72	$45.71	$45.72	$87.32	429,233
2017-10-02	$45.72	$45.72	$45.71	$45.72	$87.32	158,787
2017-09-29	$45.74	$45.75	$45.73	$45.75	$87.31	173,124
2017-09-28	$45.73	$45.74	$45.73	$45.73	$87.28	76,566
2017-09-27	$45.74	$45.74	$45.73	$45.74	$87.30	229,285
2017-09-26	$45.73	$45.74	$45.73	$45.74	$87.30	255,816
2017-09-25	$45.74	$45.74	$45.73	$45.74	$87.30	158,195
2017-09-22	$45.74	$45.74	$45.73	$45.74	$87.30	133,322
2017-09-21	$45.73	$45.74	$45.73	$45.74	$87.30	107,998
2017-09-20	$45.74	$45.74	$45.73	$45.74	$87.30	129,395
2017-09-19	$45.73	$45.74	$45.72	$45.74	$87.30	61,304
2017-09-18	$45.73	$45.74	$45.72	$45.72	$87.26	276,403
2017-09-15	$45.73	$45.73	$45.72	$45.72	$87.26	96,544
2017-09-14	$45.72	$45.73	$45.72	$45.72	$87.26	238,794
2017-09-13	$45.72	$45.73	$45.72	$45.73	$87.28	438,190
2017-09-12	$45.71	$45.73	$45.71	$45.73	$87.27	258,116
2017-09-11	$45.72	$45.72	$45.71	$45.71	$87.24	130,955
2017-09-08	$45.71	$45.72	$45.71	$45.71	$87.24	514,530
2017-09-07	$45.72	$45.72	$45.71	$45.72	$87.26	159,375
2017-09-06	$45.71	$45.72	$45.71	$45.72	$87.26	927,894
2017-09-05	$45.72	$45.72	$45.70	$45.70	$87.22	437,828
2017-09-01	$45.72	$45.72	$45.71	$45.72	$87.26	373,460
2017-08-31	$45.74	$45.75	$45.74	$45.75	$87.25	1,212,829
2017-08-30	$45.74	$45.75	$45.74	$45.74	$87.23	291,132
2017-08-29	$45.74	$45.75	$45.73	$45.74	$87.23	130,470
2017-08-28	$45.74	$45.74	$45.73	$45.74	$87.23	102,044
2017-08-25	$45.73	$45.74	$45.73	$45.73	$87.21	310,538
2017-08-24	$45.73	$45.74	$45.73	$45.74	$87.23	1,055,478
2017-08-23	$45.74	$45.74	$45.73	$45.74	$87.23	292,744
2017-08-22	$45.73	$45.74	$45.73	$45.74	$87.23	208,781
2017-08-21	$45.73	$45.74	$45.73	$45.73	$87.21	483,812
2017-08-18	$45.73	$45.73	$45.72	$45.72	$87.19	230,886
2017-08-17	$45.72	$45.73	$45.72	$45.73	$87.21	363,041
2017-08-16	$45.73	$45.73	$45.72	$45.72	$87.19	141,266
2017-08-15	$45.72	$45.73	$45.72	$45.73	$87.21	192,580
2017-08-14	$45.73	$45.73	$45.72	$45.72	$87.19	331,157
2017-08-11	$45.72	$45.73	$45.71	$45.73	$87.21	211,363
2017-08-10	$45.71	$45.72	$45.71	$45.72	$87.19	111,157
2017-08-09	$45.72	$45.72	$45.71	$45.72	$87.19	142,194
2017-08-08	$45.72	$45.72	$45.71	$45.72	$87.19	309,823
2017-08-07	$45.70	$45.72	$45.70	$45.72	$87.19	130,414
2017-08-04	$45.71	$45.72	$45.70	$45.72	$87.19	350,694
2017-08-03	$45.70	$45.72	$45.70	$45.72	$87.19	158,393
2017-08-02	$45.71	$45.72	$45.70	$45.72	$87.19	263,820
2017-08-01	$45.70	$45.71	$45.70	$45.71	$87.18	315,590
2017-07-31	$45.75	$45.75	$45.73	$45.73	$87.15	449,596
2017-07-28	$45.73	$45.74	$45.73	$45.73	$87.15	159,619
2017-07-27	$45.74	$45.74	$45.73	$45.74	$87.17	221,678
2017-07-26	$45.72	$45.74	$45.72	$45.73	$87.15	232,090
2017-07-25	$45.72	$45.74	$45.72	$45.72	$87.13	265,872
2017-07-24	$45.72	$45.73	$45.72	$45.72	$87.13	140,578
2017-07-21	$45.72	$45.73	$45.72	$45.72	$87.13	210,982
2017-07-20	$45.72	$45.73	$45.72	$45.72	$87.13	71,961
2017-07-19	$45.72	$45.73	$45.72	$45.72	$87.13	99,336
2017-07-18	$45.72	$45.73	$45.72	$45.72	$87.13	61,162
2017-07-17	$45.72	$45.73	$45.72	$45.72	$87.13	588,917
2017-07-14	$45.71	$45.73	$45.71	$45.73	$87.15	255,960
2017-07-13	$45.72	$45.73	$45.71	$45.71	$87.11	137,284
2017-07-12	$45.71	$45.72	$45.71	$45.71	$87.11	403,181
2017-07-11	$45.72	$45.72	$45.71	$45.72	$87.13	136,888
2017-07-10	$45.71	$45.72	$45.71	$45.72	$87.13	185,585
2017-07-07	$45.71	$45.72	$45.71	$45.72	$87.13	140,961
2017-07-06	$45.71	$45.72	$45.71	$45.72	$87.13	445,495
2017-07-05	$45.72	$45.72	$45.71	$45.71	$87.11	369,385
2017-07-03	$45.71	$45.72	$45.71	$45.72	$87.13	186,107
2017-06-30	$45.73	$45.75	$45.73	$45.74	$87.12	615,318
2017-06-29	$45.72	$45.74	$45.72	$45.73	$87.11	466,117
2017-06-28	$45.73	$45.74	$45.72	$45.74	$87.12	179,208
2017-06-27	$45.73	$45.73	$45.72	$45.72	$87.09	125,004
2017-06-26	$45.72	$45.74	$45.72	$45.72	$87.09	297,830
2017-06-23	$45.74	$45.74	$45.73	$45.73	$87.11	67,295
2017-06-22	$45.73	$45.74	$45.72	$45.74	$87.12	219,976
2017-06-21	$45.73	$45.73	$45.72	$45.73	$87.11	140,596
2017-06-20	$45.73	$45.73	$45.72	$45.72	$87.09	121,047
2017-06-19	$45.72	$45.73	$45.72	$45.72	$87.09	289,709
2017-06-16	$45.71	$45.73	$45.71	$45.73	$87.11	502,716
2017-06-15	$45.71	$45.72	$45.71	$45.71	$87.07	380,806
2017-06-14	$45.72	$45.73	$45.71	$45.71	$87.07	64,366
2017-06-13	$45.71	$45.72	$45.71	$45.72	$87.09	552,572
2017-06-12	$45.72	$45.72	$45.71	$45.71	$87.07	199,583
2017-06-09	$45.71	$45.72	$45.71	$45.72	$87.09	184,684
2017-06-08	$45.72	$45.72	$45.71	$45.71	$87.07	252,484
2017-06-07	$45.70	$45.72	$45.70	$45.72	$87.09	257,791
2017-06-06	$45.70	$45.71	$45.70	$45.70	$87.05	136,339
2017-06-05	$45.70	$45.71	$45.70	$45.71	$87.07	275,791
2017-06-02	$45.70	$45.71	$45.70	$45.70	$87.05	417,892
2017-06-01	$45.70	$45.71	$45.70	$45.71	$87.07	225,119
2017-05-31	$45.73	$45.73	$45.72	$45.72	$87.03	319,577
2017-05-30	$45.73	$45.74	$45.72	$45.72	$87.03	190,431
2017-05-26	$45.72	$45.74	$45.72	$45.74	$87.07	143,637
2017-05-25	$45.72	$45.73	$45.72	$45.73	$87.05	136,335
2017-05-24	$45.72	$45.73	$45.72	$45.72	$87.03	306,983
2017-05-23	$45.72	$45.73	$45.72	$45.73	$87.05	195,176
2017-05-22	$45.72	$45.73	$45.72	$45.73	$87.05	63,920
2017-05-19	$45.72	$45.73	$45.72	$45.72	$87.03	106,683
2017-05-18	$45.72	$45.73	$45.72	$45.73	$87.05	1,384,918
2017-05-17	$45.72	$45.73	$45.72	$45.73	$87.05	1,395,324
2017-05-16	$45.72	$45.73	$45.72	$45.72	$87.03	166,191
2017-05-15	$45.72	$45.73	$45.72	$45.72	$87.03	376,600
2017-05-12	$45.72	$45.73	$45.71	$45.71	$87.02	129,256
2017-05-11	$45.71	$45.73	$45.71	$45.72	$87.03	397,175
2017-05-10	$45.72	$45.72	$45.71	$45.72	$87.03	309,450
2017-05-09	$45.72	$45.72	$45.71	$45.71	$87.02	493,405
2017-05-08	$45.71	$45.72	$45.70	$45.71	$87.02	217,522
2017-05-05	$45.70	$45.71	$45.70	$45.70	$87.00	254,063
2017-05-04	$45.70	$45.71	$45.70	$45.71	$87.02	163,452
2017-05-03	$45.70	$45.71	$45.70	$45.70	$87.00	226,512
2017-05-02	$45.70	$45.71	$45.70	$45.70	$87.00	70,899
2017-05-01	$45.72	$45.72	$45.70	$45.71	$87.02	390,278
2017-04-28	$45.72	$45.73	$45.71	$45.73	$87.02	212,354
2017-04-27	$45.71	$45.72	$45.71	$45.71	$86.98	376,887
2017-04-26	$45.71	$45.72	$45.71	$45.72	$87.00	355,461
2017-04-25	$45.72	$45.72	$45.71	$45.71	$86.98	405,758
2017-04-24	$45.72	$45.72	$45.71	$45.71	$86.98	479,142
2017-04-21	$45.72	$45.73	$45.72	$45.72	$87.00	250,680
2017-04-20	$45.71	$45.72	$45.71	$45.72	$87.00	243,749
2017-04-19	$45.71	$45.72	$45.71	$45.72	$87.00	114,101
2017-04-18	$45.71	$45.72	$45.71	$45.72	$87.00	100,437
2017-04-17	$45.70	$45.72	$45.70	$45.71	$86.98	753,176
2017-04-13	$45.70	$45.72	$45.70	$45.71	$86.98	953,325
2017-04-12	$45.72	$45.72	$45.70	$45.70	$86.96	270,500
2017-04-11	$45.71	$45.71	$45.70	$45.71	$86.98	161,031
2017-04-10	$45.72	$45.72	$45.70	$45.70	$86.96	429,073
2017-04-07	$45.71	$45.71	$45.70	$45.70	$86.96	129,317
2017-04-06	$45.70	$45.71	$45.70	$45.70	$86.96	246,549
2017-04-05	$45.71	$45.71	$45.70	$45.70	$86.96	581,733
2017-04-04	$45.70	$45.71	$45.70	$45.70	$86.96	714,494
2017-04-03	$45.69	$45.71	$45.69	$45.70	$86.96	2,097,913
2017-03-31	$45.73	$45.73	$45.71	$45.71	$86.96	526,628
2017-03-30	$45.72	$45.72	$45.71	$45.72	$86.98	539,403
2017-03-29	$45.72	$45.72	$45.71	$45.72	$86.98	83,390
2017-03-28	$45.72	$45.72	$45.71	$45.72	$86.98	894,351
2017-03-27	$45.70	$45.72	$45.70	$45.72	$86.98	386,839
2017-03-24	$45.71	$45.72	$45.71	$45.72	$86.98	184,745
2017-03-23	$45.72	$45.72	$45.71	$45.71	$86.96	339,548
2017-03-22	$45.70	$45.72	$45.70	$45.72	$86.98	555,560
2017-03-21	$45.72	$45.72	$45.70	$45.72	$86.98	650,286
2017-03-20	$45.70	$45.72	$45.70	$45.71	$86.96	147,191
2017-03-17	$45.70	$45.72	$45.70	$45.72	$86.98	182,933
2017-03-16	$45.70	$45.72	$45.70	$45.72	$86.98	298,298
2017-03-15	$45.70	$45.71	$45.70	$45.71	$86.96	740,332
2017-03-14	$45.70	$45.71	$45.70	$45.70	$86.94	350,677
2017-03-13	$45.71	$45.71	$45.70	$45.70	$86.94	300,989
2017-03-10	$45.71	$45.71	$45.70	$45.71	$86.96	423,813
2017-03-09	$45.70	$45.71	$45.70	$45.70	$86.94	298,197
2017-03-08	$45.71	$45.71	$45.70	$45.70	$86.94	179,946
2017-03-07	$45.72	$45.72	$45.70	$45.70	$86.94	95,599
2017-03-06	$45.70	$45.72	$45.70	$45.72	$86.98	193,983
2017-03-03	$45.71	$45.71	$45.70	$45.71	$86.96	332,061
2017-03-02	$45.70	$45.71	$45.70	$45.70	$86.94	185,852
2017-03-01	$45.70	$45.71	$45.70	$45.70	$86.94	230,945
2017-02-28	$45.73	$45.73	$45.72	$45.73	$86.97	175,169
2017-02-27	$45.71	$45.73	$45.71	$45.71	$86.93	177,670
2017-02-24	$45.72	$45.73	$45.71	$45.71	$86.93	725,453
2017-02-23	$45.71	$45.72	$45.71	$45.71	$86.93	402,352
2017-02-22	$45.71	$45.72	$45.71	$45.71	$86.93	270,342
2017-02-21	$45.71	$45.72	$45.71	$45.71	$86.93	296,999
2017-02-17	$45.72	$45.72	$45.71	$45.72	$86.95	154,311
2017-02-16	$45.71	$45.72	$45.71	$45.71	$86.93	122,377
2017-02-15	$45.72	$45.72	$45.71	$45.71	$86.93	374,354
2017-02-14	$45.72	$45.72	$45.71	$45.72	$86.95	124,513
2017-02-13	$45.71	$45.72	$45.71	$45.71	$86.93	190,993
2017-02-10	$45.72	$45.72	$45.71	$45.71	$86.93	566,057
2017-02-09	$45.71	$45.72	$45.71	$45.72	$86.94	336,533
2017-02-08	$45.71	$45.72	$45.71	$45.72	$86.95	265,091
2017-02-07	$45.72	$45.72	$45.71	$45.72	$86.95	446,836
2017-02-06	$45.71	$45.72	$45.70	$45.72	$86.95	206,574
2017-02-03	$45.71	$45.72	$45.70	$45.70	$86.91	414,680
2017-02-02	$45.70	$45.72	$45.70	$45.71	$86.93	288,019
2017-02-01	$45.70	$45.72	$45.70	$45.71	$86.93	264,025
2017-01-31	$45.72	$45.73	$45.72	$45.72	$86.93	173,776
2017-01-30	$45.71	$45.73	$45.71	$45.73	$86.95	272,660
2017-01-27	$45.72	$45.73	$45.71	$45.71	$86.91	228,001
2017-01-26	$45.72	$45.73	$45.71	$45.73	$86.95	357,347
2017-01-25	$45.71	$45.72	$45.71	$45.72	$86.93	440,095
2017-01-24	$45.71	$45.72	$45.71	$45.71	$86.91	588,302
2017-01-23	$45.71	$45.72	$45.71	$45.71	$86.91	507,189
2017-01-20	$45.71	$45.72	$45.71	$45.72	$86.93	153,631
2017-01-19	$45.72	$45.72	$45.71	$45.71	$86.91	188,708
2017-01-18	$45.71	$45.72	$45.71	$45.71	$86.91	235,390
2017-01-17	$45.71	$45.72	$45.71	$45.72	$86.93	353,240
2017-01-13	$45.71	$45.72	$45.71	$45.72	$86.93	159,800
2017-01-12	$45.71	$45.72	$45.71	$45.72	$86.93	221,373
2017-01-11	$45.71	$45.72	$45.71	$45.72	$86.93	707,258
2017-01-10	$45.72	$45.72	$45.71	$45.71	$86.91	138,991
2017-01-09	$45.71	$45.72	$45.71	$45.72	$86.93	198,585
2017-01-06	$45.72	$45.72	$45.71	$45.72	$86.93	321,570
2017-01-05	$45.72	$45.72	$45.71	$45.71	$86.91	627,514
2017-01-04	$45.72	$45.72	$45.71	$45.72	$86.93	522,739
2017-01-03	$45.72	$45.72	$45.71	$45.72	$86.93	1,769,523
2016-12-30	$45.71	$45.71	$45.70	$45.70	$86.89	156,605
2016-12-29	$45.72	$45.72	$45.70	$45.72	$86.93	286,667
2016-12-28	$45.71	$45.71	$45.70	$45.71	$86.91	190,212
2016-12-27	$45.71	$45.72	$45.71	$45.72	$86.91	231,866
2016-12-23	$45.71	$45.72	$45.71	$45.71	$86.89	237,989
2016-12-22	$45.72	$45.72	$45.71	$45.71	$86.89	263,062
2016-12-21	$45.72	$45.72	$45.71	$45.72	$86.91	217,837
2016-12-20	$45.71	$45.72	$45.71	$45.71	$86.89	308,112
2016-12-19	$45.71	$45.72	$45.71	$45.72	$86.91	188,733
2016-12-16	$45.72	$45.72	$45.71	$45.71	$86.89	220,902
2016-12-15	$45.72	$45.72	$45.71	$45.72	$86.91	221,836
2016-12-14	$45.72	$45.72	$45.71	$45.72	$86.91	219,142
2016-12-13	$45.70	$45.72	$45.70	$45.72	$86.91	531,828
2016-12-12	$45.71	$45.72	$45.71	$45.71	$86.89	212,831
2016-12-09	$45.72	$45.72	$45.71	$45.72	$86.91	389,977
2016-12-08	$45.71	$45.72	$45.71	$45.72	$86.91	463,698
2016-12-07	$45.71	$45.72	$45.71	$45.72	$86.91	431,432
2016-12-06	$45.71	$45.72	$45.71	$45.72	$86.91	278,859
2016-12-05	$45.72	$45.72	$45.71	$45.71	$86.89	897,089
2016-12-02	$45.72	$45.72	$45.71	$45.71	$86.89	411,625
2016-12-01	$45.70	$45.72	$45.70	$45.72	$86.91	2,137,529
2016-11-30	$45.72	$45.73	$45.72	$45.72	$86.87	503,137
2016-11-29	$45.73	$45.74	$45.72	$45.72	$86.87	122,440
2016-11-28	$45.74	$45.74	$45.72	$45.72	$86.87	122,878
2016-11-25	$45.73	$45.73	$45.72	$45.73	$86.89	171,327
2016-11-23	$45.72	$45.73	$45.72	$45.72	$86.87	454,931
2016-11-22	$45.73	$45.73	$45.72	$45.72	$86.87	1,102,711
2016-11-21	$45.74	$45.74	$45.72	$45.72	$86.87	234,790
2016-11-18	$45.73	$45.74	$45.73	$45.73	$86.89	554,568
2016-11-17	$45.73	$45.74	$45.72	$45.74	$86.91	906,647
2016-11-16	$45.73	$45.73	$45.72	$45.73	$86.89	611,851
2016-11-15	$45.73	$45.73	$45.72	$45.73	$86.89	1,437,106
2016-11-14	$45.72	$45.73	$45.72	$45.72	$86.87	735,513
2016-11-11	$45.73	$45.73	$45.70	$45.70	$86.83	1,164,260
2016-11-10	$45.72	$45.73	$45.72	$45.72	$86.87	966,309
2016-11-09	$45.73	$45.74	$45.72	$45.72	$86.87	596,828
2016-11-08	$45.73	$45.74	$45.73	$45.74	$86.91	360,460
2016-11-07	$45.74	$45.74	$45.73	$45.73	$86.89	1,122,214
2016-11-04	$45.73	$45.74	$45.73	$45.74	$86.91	554,121
2016-11-03	$45.74	$45.74	$45.73	$45.73	$86.89	212,412
2016-11-02	$45.74	$45.74	$45.73	$45.74	$86.91	499,739
2016-11-01	$45.74	$45.74	$45.73	$45.73	$86.89	1,208,598
2016-10-31	$45.73	$45.74	$45.73	$45.74	$86.91	735,435
2016-10-28	$45.74	$45.74	$45.72	$45.73	$86.89	546,565
2016-10-27	$45.73	$45.73	$45.72	$45.72	$86.87	184,210
2016-10-26	$45.72	$45.73	$45.72	$45.73	$86.89	200,882
2016-10-25	$45.73	$45.73	$45.72	$45.72	$86.87	175,371
2016-10-24	$45.73	$45.73	$45.72	$45.72	$86.87	106,816
2016-10-21	$45.72	$45.73	$45.72	$45.72	$86.87	424,136
2016-10-20	$45.73	$45.73	$45.72	$45.72	$86.87	261,886
2016-10-19	$45.72	$45.73	$45.72	$45.73	$86.89	138,126
2016-10-18	$45.72	$45.73	$45.72	$45.72	$86.87	180,365
2016-10-17	$45.73	$45.73	$45.72	$45.72	$86.87	237,800
2016-10-14	$45.72	$45.73	$45.72	$45.72	$86.87	130,090
2016-10-13	$45.73	$45.73	$45.72	$45.72	$86.87	156,272
2016-10-12	$45.72	$45.73	$45.72	$45.73	$86.89	411,548
2016-10-11	$45.73	$45.73	$45.72	$45.72	$86.87	374,891
2016-10-10	$45.73	$45.73	$45.72	$45.73	$86.89	67,033
2016-10-07	$45.73	$45.73	$45.72	$45.73	$86.89	139,564
2016-10-06	$45.73	$45.73	$45.72	$45.73	$86.89	193,848
2016-10-05	$45.72	$45.73	$45.72	$45.73	$86.89	518,482
2016-10-04	$45.72	$45.73	$45.72	$45.73	$86.89	392,424
2016-10-03	$45.73	$45.73	$45.72	$45.72	$86.87	231,792
2016-09-30	$45.72	$45.73	$45.72	$45.73	$86.89	458,353
2016-09-29	$45.72	$45.73	$45.72	$45.72	$86.87	878,117
2016-09-28	$45.72	$45.73	$45.72	$45.72	$86.87	481,202
2016-09-27	$45.73	$45.73	$45.72	$45.72	$86.87	453,787
2016-09-26	$45.72	$45.73	$45.72	$45.73	$86.89	433,403
2016-09-23	$45.73	$45.74	$45.72	$45.73	$86.89	369,245
2016-09-22	$45.73	$45.73	$45.72	$45.73	$86.89	514,943
2016-09-21	$45.72	$45.73	$45.72	$45.72	$86.87	536,154
2016-09-20	$45.72	$45.73	$45.72	$45.72	$86.87	706,782
2016-09-19	$45.73	$45.73	$45.72	$45.72	$86.87	1,269,572
2016-09-16	$45.73	$45.73	$45.72	$45.72	$86.87	425,972
2016-09-15	$45.72	$45.73	$45.71	$45.72	$86.87	374,139
2016-09-14	$45.73	$45.73	$45.72	$45.72	$86.87	202,532
2016-09-13	$45.73	$45.73	$45.71	$45.72	$86.87	264,627
2016-09-12	$45.73	$45.73	$45.71	$45.71	$86.85	724,981
2016-09-09	$45.73	$45.73	$45.72	$45.73	$86.89	342,822
2016-09-08	$45.72	$45.73	$45.71	$45.72	$86.87	497,147
2016-09-07	$45.73	$45.73	$45.72	$45.72	$86.87	790,671
2016-09-06	$45.72	$45.73	$45.72	$45.73	$86.89	352,498
2016-09-02	$45.72	$45.73	$45.72	$45.73	$86.89	307,008
2016-09-01	$45.72	$45.73	$45.71	$45.72	$86.87	174,335
2016-08-31	$45.72	$45.73	$45.71	$45.72	$86.87	190,012
2016-08-30	$45.72	$45.73	$45.71	$45.72	$86.87	299,471
2016-08-29	$45.72	$45.73	$45.71	$45.72	$86.87	330,370
2016-08-26	$45.71	$45.72	$45.71	$45.71	$86.85	182,065
2016-08-25	$45.72	$45.72	$45.71	$45.71	$86.85	154,069
2016-08-24	$45.71	$45.72	$45.71	$45.72	$86.87	85,093
2016-08-23	$45.72	$45.72	$45.71	$45.71	$86.85	124,263
2016-08-22	$45.71	$45.72	$45.71	$45.71	$86.85	1,466,207
2016-08-19	$45.71	$45.72	$45.71	$45.71	$86.85	120,205
2016-08-18	$45.71	$45.72	$45.71	$45.72	$86.87	109,361
2016-08-17	$45.71	$45.72	$45.71	$45.71	$86.85	342,807
2016-08-16	$45.71	$45.72	$45.71	$45.71	$86.85	100,993
2016-08-15	$45.71	$45.72	$45.71	$45.71	$86.85	296,648
2016-08-12	$45.72	$45.72	$45.71	$45.71	$86.85	101,147
2016-08-11	$45.71	$45.72	$45.71	$45.71	$86.85	98,910
2016-08-10	$45.71	$45.72	$45.71	$45.71	$86.85	100,430
2016-08-09	$45.72	$45.72	$45.71	$45.71	$86.85	1,148,812
2016-08-08	$45.71	$45.72	$45.71	$45.71	$86.85	161,405
2016-08-05	$45.71	$45.72	$45.71	$45.71	$86.85	192,217
2016-08-04	$45.71	$45.72	$45.71	$45.71	$86.85	128,770
2016-08-03	$45.71	$45.72	$45.71	$45.71	$86.85	659,019
2016-08-02	$45.71	$45.72	$45.71	$45.72	$86.87	267,119
2016-08-01	$45.71	$45.72	$45.71	$45.71	$86.85	96,995
2016-07-29	$45.72	$45.72	$45.71	$45.72	$86.87	83,981
2016-07-28	$45.71	$45.72	$45.71	$45.71	$86.85	136,706
2016-07-27	$45.72	$45.72	$45.71	$45.72	$86.87	220,309
2016-07-26	$45.71	$45.72	$45.71	$45.71	$86.85	180,693
2016-07-25	$45.71	$45.72	$45.71	$45.71	$86.85	129,065
2016-07-22	$45.71	$45.72	$45.71	$45.72	$86.87	180,446
2016-07-21	$45.71	$45.72	$45.71	$45.72	$86.87	116,702
2016-07-20	$45.71	$45.72	$45.71	$45.72	$86.87	167,490
2016-07-19	$45.71	$45.72	$45.71	$45.72	$86.87	447,382
2016-07-18	$45.71	$45.72	$45.71	$45.71	$86.85	167,095
2016-07-15	$45.71	$45.72	$45.71	$45.71	$86.85	93,385
2016-07-14	$45.71	$45.72	$45.70	$45.72	$86.87	2,044,229
2016-07-13	$45.70	$45.71	$45.70	$45.71	$86.85	422,500
2016-07-12	$45.71	$45.71	$45.70	$45.70	$86.83	1,158,203
2016-07-11	$45.72	$45.72	$45.70	$45.72	$86.87	580,127
2016-07-08	$45.72	$45.72	$45.70	$45.71	$86.85	724,194
2016-07-07	$45.71	$45.72	$45.71	$45.72	$86.87	199,969
2016-07-06	$45.72	$45.72	$45.70	$45.71	$86.85	734,458
2016-07-05	$45.71	$45.72	$45.70	$45.72	$86.87	1,129,208
2016-07-01	$45.71	$45.72	$45.70	$45.72	$86.87	511,571
2016-06-30	$45.71	$45.72	$45.70	$45.70	$86.83	690,171
2016-06-29	$45.72	$45.72	$45.70	$45.70	$86.83	1,667,554
2016-06-28	$45.71	$45.72	$45.70	$45.70	$86.83	794,053
2016-06-27	$45.70	$45.72	$45.70	$45.70	$86.83	3,124,255
2016-06-24	$45.70	$45.71	$45.70	$45.70	$86.83	640,819
2016-06-23	$45.70	$45.71	$45.70	$45.71	$86.85	1,232,703
2016-06-22	$45.71	$45.71	$45.70	$45.71	$86.85	171,246
2016-06-21	$45.71	$45.72	$45.70	$45.71	$86.85	965,723
2016-06-20	$45.70	$45.71	$45.70	$45.71	$86.85	130,917
2016-06-17	$45.71	$45.72	$45.70	$45.70	$86.83	463,257
2016-06-16	$45.71	$45.72	$45.70	$45.71	$86.85	876,420
2016-06-15	$45.71	$45.71	$45.70	$45.70	$86.83	683,114
2016-06-14	$45.70	$45.71	$45.70	$45.70	$86.83	771,286
2016-06-13	$45.71	$45.71	$45.70	$45.70	$86.83	159,077
2016-06-10	$45.70	$45.71	$45.70	$45.70	$86.83	278,103
2016-06-09	$45.72	$45.72	$45.70	$45.70	$86.83	1,767,232
2016-06-08	$45.71	$45.72	$45.71	$45.72	$86.87	250,538
2016-06-07	$45.71	$45.72	$45.71	$45.72	$86.87	154,610
2016-06-06	$45.71	$45.72	$45.71	$45.72	$86.87	365,534
2016-06-03	$45.71	$45.72	$45.70	$45.71	$86.85	735,673
2016-06-02	$45.70	$45.71	$45.70	$45.70	$86.83	175,644
2016-06-01	$45.70	$45.71	$45.70	$45.71	$86.85	578,392
2016-05-31	$45.71	$45.71	$45.69	$45.71	$86.85	498,862
2016-05-27	$45.70	$45.71	$45.70	$45.71	$86.85	270,380
2016-05-26	$45.70	$45.71	$45.69	$45.70	$86.83	284,145
2016-05-25	$45.70	$45.70	$45.69	$45.70	$86.83	242,095
2016-05-24	$45.70	$45.71	$45.69	$45.69	$86.81	612,811
2016-05-23	$45.70	$45.71	$45.69	$45.71	$86.85	827,427
2016-05-20	$45.70	$45.71	$45.69	$45.70	$86.83	389,411
2016-05-19	$45.69	$45.70	$45.69	$45.69	$86.81	122,158
2016-05-18	$45.70	$45.71	$45.70	$45.70	$86.83	1,319,686
2016-05-17	$45.70	$45.70	$45.69	$45.69	$86.81	410,199
2016-05-16	$45.69	$45.70	$45.69	$45.69	$86.81	184,521
2016-05-13	$45.69	$45.70	$45.69	$45.69	$86.81	512,867
2016-05-12	$45.70	$45.70	$45.69	$45.69	$86.81	189,903
2016-05-11	$45.70	$45.70	$45.69	$45.69	$86.81	156,794
2016-05-10	$45.70	$45.71	$45.70	$45.71	$86.85	875,047
2016-05-09	$45.71	$45.71	$45.70	$45.71	$86.85	108,871
2016-05-06	$45.70	$45.71	$45.70	$45.71	$86.85	2,157,175
2016-05-05	$45.70	$45.71	$45.70	$45.70	$86.83	578,497
2016-05-04	$45.70	$45.71	$45.70	$45.70	$86.83	700,419
2016-05-03	$45.70	$45.71	$45.70	$45.71	$86.85	665,865
2016-05-02	$45.71	$45.71	$45.70	$45.70	$86.83	370,027
2016-04-29	$45.70	$45.71	$45.70	$45.71	$86.85	722,107
2016-04-28	$45.69	$45.70	$45.69	$45.70	$86.83	274,184
2016-04-27	$45.70	$45.70	$45.69	$45.70	$86.83	104,067
2016-04-26	$45.69	$45.70	$45.69	$45.70	$86.83	249,982
2016-04-25	$45.69	$45.70	$45.69	$45.69	$86.81	515,327
2016-04-22	$45.70	$45.70	$45.69	$45.70	$86.83	388,428
2016-04-21	$45.70	$45.70	$45.69	$45.69	$86.81	446,302
2016-04-20	$45.70	$45.70	$45.69	$45.70	$86.83	199,337
2016-04-19	$45.69	$45.70	$45.69	$45.70	$86.83	138,402
2016-04-18	$45.69	$45.70	$45.69	$45.70	$86.83	1,972,046
2016-04-15	$45.70	$45.70	$45.69	$45.69	$86.81	219,011
2016-04-14	$45.69	$45.70	$45.69	$45.70	$86.83	143,952
2016-04-13	$45.69	$45.70	$45.69	$45.70	$86.83	182,392
2016-04-12	$45.70	$45.70	$45.69	$45.69	$86.81	169,605
2016-04-11	$45.69	$45.70	$45.69	$45.69	$86.81	587,153
2016-04-08	$45.69	$45.70	$45.69	$45.70	$86.83	191,969
2016-04-07	$45.69	$45.70	$45.69	$45.69	$86.81	1,306,988
2016-04-06	$45.69	$45.70	$45.69	$45.70	$86.83	1,081,775
2016-04-05	$45.70	$45.70	$45.69	$45.70	$86.83	1,829,951
2016-04-04	$45.69	$45.70	$45.69	$45.69	$86.81	1,619,200
2016-04-01	$45.69	$45.70	$45.69	$45.69	$86.81	942,488
2016-03-31	$45.69	$45.70	$45.69	$45.69	$86.81	2,956,785
2016-03-30	$45.70	$45.70	$45.69	$45.69	$86.81	264,002
2016-03-29	$45.69	$45.70	$45.69	$45.69	$86.81	631,269
2016-03-28	$45.69	$45.70	$45.69	$45.69	$86.81	347,954
2016-03-24	$45.68	$45.69	$45.68	$45.69	$86.81	711,334
2016-03-23	$45.68	$45.69	$45.68	$45.68	$86.79	260,387
2016-03-22	$45.68	$45.69	$45.68	$45.69	$86.80	286,656
2016-03-21	$45.68	$45.69	$45.68	$45.69	$86.81	1,510,582
2016-03-18	$45.69	$45.69	$45.68	$45.68	$86.79	598,814
2016-03-17	$45.69	$45.70	$45.68	$45.68	$86.79	199,474
2016-03-16	$45.68	$45.69	$45.68	$45.69	$86.81	306,256
2016-03-15	$45.69	$45.69	$45.68	$45.68	$86.79	2,669,318
2016-03-14	$45.68	$45.69	$45.68	$45.68	$86.79	292,677
2016-03-11	$45.68	$45.69	$45.68	$45.68	$86.79	383,621
2016-03-10	$45.68	$45.69	$45.68	$45.69	$86.81	198,507
2016-03-09	$45.68	$45.69	$45.68	$45.69	$86.81	661,391
2016-03-08	$45.68	$45.69	$45.68	$45.68	$86.79	542,184
2016-03-07	$45.69	$45.69	$45.68	$45.69	$86.81	908,680
2016-03-04	$45.69	$45.69	$45.68	$45.69	$86.81	2,205,542
2016-03-03	$45.68	$45.69	$45.68	$45.69	$86.81	1,296,956
2016-03-02	$45.69	$45.69	$45.68	$45.68	$86.79	1,869,965
2016-03-01	$45.68	$45.69	$45.68	$45.69	$86.81	630,606
2016-02-29	$45.69	$45.69	$45.68	$45.69	$86.81	1,613,207
2016-02-26	$45.68	$45.69	$45.68	$45.68	$86.79	883,238
2016-02-25	$45.68	$45.69	$45.68	$45.68	$86.79	1,243,207
2016-02-24	$45.69	$45.69	$45.68	$45.69	$86.81	664,956
2016-02-23	$45.69	$45.69	$45.68	$45.68	$86.79	1,000,439
2016-02-22	$45.69	$45.69	$45.68	$45.69	$86.81	201,576
2016-02-19	$45.69	$45.69	$45.68	$45.69	$86.81	911,127
2016-02-18	$45.69	$45.69	$45.68	$45.69	$86.81	712,270
2016-02-17	$45.69	$45.69	$45.68	$45.68	$86.79	1,282,246
2016-02-16	$45.69	$45.69	$45.68	$45.68	$86.79	392,659
2016-02-12	$45.69	$45.69	$45.68	$45.68	$86.79	438,831
2016-02-11	$45.69	$45.69	$45.68	$45.69	$86.80	465,462
2016-02-10	$45.68	$45.69	$45.68	$45.68	$86.79	610,948
2016-02-09	$45.69	$45.69	$45.68	$45.69	$86.81	869,537
2016-02-08	$45.69	$45.69	$45.68	$45.68	$86.79	599,455
2016-02-05	$45.69	$45.69	$45.68	$45.69	$86.81	324,210
2016-02-04	$45.68	$45.69	$45.68	$45.69	$86.81	275,470
2016-02-03	$45.68	$45.69	$45.67	$45.68	$86.79	2,395,643
2016-02-02	$45.67	$45.68	$45.67	$45.67	$86.78	1,627,284
2016-02-01	$45.68	$45.69	$45.67	$45.67	$86.78	844,902
2016-01-29	$45.67	$45.69	$45.67	$45.69	$86.81	793,210
2016-01-28	$45.67	$45.68	$45.67	$45.68	$86.79	163,792
2016-01-27	$45.68	$45.68	$45.67	$45.68	$86.79	1,668,317
2016-01-26	$45.68	$45.68	$45.67	$45.67	$86.78	311,776
2016-01-25	$45.68	$45.68	$45.67	$45.68	$86.79	605,273
2016-01-22	$45.69	$45.69	$45.67	$45.67	$86.78	1,004,368
2016-01-21	$45.68	$45.69	$45.68	$45.69	$86.81	1,290,659
2016-01-20	$45.68	$45.69	$45.68	$45.68	$86.79	738,683
2016-01-19	$45.68	$45.68	$45.67	$45.68	$86.79	4,424,439
2016-01-15	$45.67	$45.68	$45.67	$45.67	$86.78	601,563
2016-01-14	$45.69	$45.69	$45.67	$45.67	$86.78	1,757,429
2016-01-13	$45.68	$45.69	$45.67	$45.68	$86.79	2,031,474
2016-01-12	$45.67	$45.69	$45.67	$45.69	$86.81	441,903
2016-01-11	$45.68	$45.69	$45.68	$45.68	$86.79	1,457,550
2016-01-08	$45.68	$45.69	$45.68	$45.68	$86.79	585,641
2016-01-07	$45.69	$45.69	$45.68	$45.68	$86.79	651,342
2016-01-06	$45.68	$45.68	$45.67	$45.67	$86.78	377,412
2016-01-05	$45.68	$45.69	$45.68	$45.69	$86.81	4,878,434
2016-01-04	$45.69	$45.69	$45.68	$45.69	$86.81	1,065,786
2015-12-31	$45.69	$45.69	$45.68	$45.68	$86.79	447,803
2015-12-30	$45.69	$45.69	$45.68	$45.69	$86.81	299,115
2015-12-29	$45.69	$45.69	$45.68	$45.68	$86.79	173,067
2015-12-28	$45.69	$45.69	$45.68	$45.68	$86.79	243,728
2015-12-24	$45.68	$45.69	$45.68	$45.69	$86.80	521,072
2015-12-23	$45.69	$45.69	$45.68	$45.68	$86.79	247,918
2015-12-22	$45.68	$45.69	$45.68	$45.68	$86.79	988,408
2015-12-21	$45.68	$45.69	$45.68	$45.68	$86.79	1,594,499
2015-12-18	$45.68	$45.69	$45.68	$45.69	$86.81	877,504
2015-12-17	$45.68	$45.69	$45.68	$45.68	$86.79	1,134,559
2015-12-16	$45.69	$45.69	$45.68	$45.69	$86.81	623,385
2015-12-15	$45.68	$45.69	$45.68	$45.68	$86.79	2,550,350
2015-12-14	$45.68	$45.69	$45.68	$45.69	$86.81	4,849,559
2015-12-11	$45.68	$45.69	$45.68	$45.69	$86.81	673,260
2015-12-10	$45.69	$45.69	$45.68	$45.68	$86.79	581,692
2015-12-09	$45.68	$45.68	$45.67	$45.67	$86.78	411,719
2015-12-08	$45.69	$45.69	$45.68	$45.68	$86.79	101,127
2015-12-07	$45.68	$45.69	$45.68	$45.69	$86.81	239,769
2015-12-04	$45.69	$45.69	$45.68	$45.69	$86.81	398,828
2015-12-03	$45.69	$45.69	$45.68	$45.69	$86.81	529,315
2015-12-02	$45.69	$45.69	$45.68	$45.68	$86.79	520,788
2015-12-01	$45.69	$45.69	$45.68	$45.68	$86.79	183,758
2015-11-30	$45.69	$45.69	$45.68	$45.69	$86.81	153,540
2015-11-27	$45.68	$45.69	$45.68	$45.69	$86.80	3,610,830
2015-11-25	$45.68	$45.69	$45.68	$45.68	$86.79	695,719
2015-11-24	$45.68	$45.69	$45.68	$45.68	$86.79	686,551
2015-11-23	$45.68	$45.69	$45.68	$45.69	$86.81	1,124,568
2015-11-20	$45.69	$45.69	$45.68	$45.68	$86.79	536,218
2015-11-19	$45.69	$45.69	$45.68	$45.69	$86.81	116,100
2015-11-18	$45.68	$45.69	$45.68	$45.68	$86.79	454,094
2015-11-17	$45.68	$45.69	$45.68	$45.68	$86.79	230,105
2015-11-16	$45.69	$45.69	$45.68	$45.69	$86.81	1,754,810
2015-11-13	$45.69	$45.69	$45.68	$45.68	$86.79	357,698
2015-11-12	$45.68	$45.69	$45.68	$45.69	$86.81	107,291
2015-11-11	$45.68	$45.69	$45.68	$45.69	$86.81	268,415
2015-11-10	$45.69	$45.69	$45.68	$45.68	$86.79	1,268,392
2015-11-09	$45.68	$45.69	$45.68	$45.69	$86.81	341,653
2015-11-06	$45.68	$45.69	$45.68	$45.68	$86.79	955,999
2015-11-05	$45.68	$45.69	$45.68	$45.68	$86.79	155,985
2015-11-04	$45.68	$45.69	$45.68	$45.68	$86.79	1,298,097
2015-11-03	$45.69	$45.69	$45.68	$45.69	$86.81	532,209
2015-11-02	$45.68	$45.69	$45.67	$45.68	$86.79	8,863,434
2015-10-30	$45.68	$45.69	$45.68	$45.68	$86.79	697,886
2015-10-29	$45.69	$45.69	$45.68	$45.68	$86.79	428,998
2015-10-28	$45.68	$45.69	$45.68	$45.68	$86.79	817,915
2015-10-27	$45.68	$45.69	$45.68	$45.68	$86.79	231,425
2015-10-26	$45.69	$45.69	$45.68	$45.68	$86.79	1,571,870
2015-10-23	$45.68	$45.69	$45.68	$45.69	$86.81	743,549
2015-10-22	$45.69	$45.69	$45.68	$45.69	$86.81	327,093
2015-10-21	$45.68	$45.69	$45.68	$45.69	$86.80	277,096
2015-10-20	$45.69	$45.69	$45.68	$45.68	$86.79	546,738
2015-10-19	$45.69	$45.70	$45.68	$45.69	$86.81	917,179
2015-10-16	$45.70	$45.70	$45.69	$45.69	$86.81	577,954
2015-10-15	$45.69	$45.70	$45.69	$45.69	$86.81	151,868
2015-10-14	$45.69	$45.69	$45.68	$45.69	$86.81	370,545
2015-10-13	$45.69	$45.69	$45.68	$45.69	$86.81	736,389
2015-10-12	$45.70	$45.70	$45.68	$45.69	$86.81	3,216,293
2015-10-09	$45.69	$45.70	$45.69	$45.69	$86.81	774,933
2015-10-08	$45.69	$45.70	$45.69	$45.69	$86.81	275,093
2015-10-07	$45.69	$45.70	$45.69	$45.69	$86.81	716,558
2015-10-06	$45.69	$45.70	$45.69	$45.69	$86.81	1,357,725
2015-10-05	$45.69	$45.70	$45.69	$45.69	$86.81	696,855
2015-10-02	$45.70	$45.70	$45.69	$45.70	$86.83	2,358,452
2015-10-01	$45.69	$45.70	$45.69	$45.70	$86.83	2,686,648
2015-09-30	$45.70	$45.70	$45.69	$45.69	$86.81	400,513
2015-09-29	$45.69	$45.70	$45.69	$45.70	$86.83	1,344,366
2015-09-28	$45.70	$45.70	$45.69	$45.70	$86.83	267,090
2015-09-25	$45.69	$45.70	$45.69	$45.69	$86.81	554,538
2015-09-24	$45.70	$45.70	$45.69	$45.69	$86.81	462,763
2015-09-23	$45.70	$45.70	$45.69	$45.69	$86.81	223,504
2015-09-22	$45.70	$45.70	$45.69	$45.70	$86.83	180,831
2015-09-21	$45.69	$45.70	$45.69	$45.70	$86.83	281,424
2015-09-18	$45.70	$45.70	$45.69	$45.69	$86.81	390,493
2015-09-17	$45.69	$45.70	$45.69	$45.69	$86.81	425,011
2015-09-16	$45.69	$45.70	$45.69	$45.69	$86.81	321,429
2015-09-15	$45.71	$45.71	$45.69	$45.69	$86.81	201,956
2015-09-14	$45.69	$45.70	$45.69	$45.70	$86.83	457,048
2015-09-11	$45.69	$45.70	$45.69	$45.70	$86.83	273,415
2015-09-10	$45.70	$45.71	$45.69	$45.69	$86.81	432,758
2015-09-09	$45.70	$45.71	$45.70	$45.70	$86.83	223,493
2015-09-08	$45.70	$45.71	$45.70	$45.70	$86.83	1,896,252

SPDR Bloomberg 1-3 Month T-Bill ETF (BIL) News Headlines

How to avoid Treasury bond panic and still get 'peace of mind' income from the market

Amid Treasury panic and market stress, the 'bond ladder’ concept can help investors and savers seeking a fixed income from falling into a financial h…

cnbc.com April 13, 2025

Recent SPDR Bloomberg 1-3 Month T-Bill ETF (BIL) News

Similar Companies to SPDR Bloomberg 1-3 Month T-Bill ETF (BIL) 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	--	--	--

SPDR Bloomberg 1-3 Month T-Bill ETF (BIL) Exchange: NYSE ARCA