PIMCO Active Bond ETF (BOND) Stock

Data as of April 16, 2024

$89.71 ($-1.16) -1.28%

PIMCO Active Bond ETF - Daily Information

Click for more stock information on PIMCO Active Bond ETF.

Daily Information	Data
Date	April 16, 2024
Open	$90.30
Previous Close	$89.71
High	$90.30
Low	$89.71
Adjusted Open	$90.30
Previous Adjusted Close	$89.71
Adjusted High	$90.30
Adjusted Low	$89.71

About PIMCO Active Bond ETF (BOND)

The Fund invests under normal circumstances at least 65% of its total assets in a diversified portfolio of Fixed Income Instruments of varying maturities, which may be represented by forwards or derivatives such as options, futures contracts, or swap agreements. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this Fund normally varies within two years (plus or minus) of the portfolio duration of the securities comprising the Barclays U.S. Aggregate Index, as calculated by PIMCO, which as of September 30, 2014 was 5.28 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Fund invests primarily in investment-grade debt securities, but may invest up to 10% of its total assets in high yield securities ("junk bonds") rated B or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Ratings Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by PIMCO to be of comparable quality. The Fund may invest up to 30% of its total assets in securities denominated in foreign currencies, and may invest beyond this limit in U.S. dollar-denominated securities of foreign issuers. The Fund may invest up to 15% of its total assets in securities and instruments that are economically tied to emerging market countries. The Fund will normally limit its foreign currency exposure (from non-U.S. dollar-denominated securities or currencies) to 20% of its total assets.The Fund may invest, without limitation, in derivative instruments, such as options, futures contracts or swap agreements, or in mortgage- or asset-backed securities, subject to applicable law and any other restrictions described in the Fund's prospectus or Statement of Additional Information. The Fund may purchase or sell securities on a when-issued, delayed delivery or forward commitment basis and may engage in short sales. The Fund may invest up to 10% of its total assets in preferred stock, convertible securities and other equity related securities.The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in interest rates, foreign currency appreciation, or improving credit fundamentals for a particular sector or security.

Invest in PIMCO Active Bond ETF (BOND)

Get up to $250 in Bitcoin for funding an account.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for PIMCO Active Bond ETF (BOND)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-10	$90.30	$90.30	$89.71	$89.71	$89.71	176,564
2024-04-09	$90.81	$90.87	$90.69	$90.87	$90.87	146,169
2024-04-08	$90.46	$90.63	$90.40	$90.54	$90.54	181,545
2024-04-05	$90.62	$90.84	$90.48	$90.48	$90.48	138,772
2024-04-04	$91.01	$91.02	$90.79	$90.97	$90.97	193,889
2024-04-03	$90.42	$90.77	$90.37	$90.71	$90.71	314,660
2024-04-02	$90.44	$90.73	$90.40	$90.66	$90.66	206,524
2024-04-01	$91.10	$91.14	$90.78	$90.83	$90.83	298,316
2024-03-28	$91.80	$91.93	$91.71	$91.86	$91.49	238,308
2024-03-27	$91.67	$91.94	$91.67	$91.93	$91.56	296,697
2024-03-26	$91.47	$91.80	$91.47	$91.77	$91.40	289,995
2024-03-25	$91.59	$91.64	$91.56	$91.57	$91.20	281,726
2024-03-22	$91.72	$91.72	$91.55	$91.64	$91.27	281,740
2024-03-21	$91.45	$91.49	$91.26	$91.38	$91.01	196,724
2024-03-20	$91.11	$91.39	$91.08	$91.32	$90.95	315,157
2024-03-19	$91.00	$91.11	$90.94	$91.07	$90.70	170,592
2024-03-18	$90.93	$90.98	$90.77	$90.86	$90.49	179,954
2024-03-15	$91.01	$91.01	$90.83	$90.92	$90.55	242,304
2024-03-14	$91.24	$91.25	$90.95	$90.95	$90.58	203,613
2024-03-13	$91.54	$91.65	$91.47	$91.48	$91.11	187,801
2024-03-12	$91.68	$91.69	$91.49	$91.58	$91.21	237,722
2024-03-11	$91.93	$91.98	$91.74	$91.81	$91.44	273,737
2024-03-08	$91.93	$91.97	$91.80	$91.94	$91.57	221,329
2024-03-07	$91.78	$91.82	$91.58	$91.82	$91.45	193,035
2024-03-06	$91.60	$91.73	$91.48	$91.57	$91.20	230,522
2024-03-05	$91.23	$91.51	$91.22	$91.39	$91.02	219,266
2024-03-04	$91.18	$91.18	$90.89	$91.00	$90.63	246,338
2024-03-01	$90.74	$91.18	$90.62	$91.18	$90.81	207,179
2024-02-29	$91.14	$91.28	$91.10	$91.18	$90.45	168,501
2024-02-28	$90.88	$91.02	$90.77	$91.02	$90.29	154,415
2024-02-27	$90.93	$91.03	$90.60	$90.60	$89.88	821,782
2024-02-26	$91.12	$91.15	$90.84	$91.00	$90.27	188,318
2024-02-23	$90.76	$91.18	$90.76	$91.15	$91.15	147,681
2024-02-22	$90.70	$90.81	$90.64	$90.72	$90.72	227,456
2024-02-21	$91.00	$91.01	$90.68	$90.68	$90.68	199,129
2024-02-20	$91.05	$91.05	$90.89	$90.93	$90.93	230,809
2024-02-16	$90.66	$90.89	$90.65	$90.83	$90.83	250,055
2024-02-15	$91.05	$91.21	$90.94	$91.16	$91.16	233,131
2024-02-14	$90.55	$90.94	$90.55	$90.79	$90.79	342,452
2024-02-13	$90.97	$90.97	$90.57	$90.63	$90.63	217,423
2024-02-12	$91.34	$91.44	$91.23	$91.42	$91.42	331,872
2024-02-09	$91.25	$91.30	$91.18	$91.22	$91.22	219,254
2024-02-08	$91.39	$91.54	$91.26	$91.35	$91.35	288,828
2024-02-07	$91.50	$91.76	$91.50	$91.58	$91.58	319,608
2024-02-06	$91.32	$91.67	$91.31	$91.62	$91.62	274,543
2024-02-05	$91.45	$91.47	$91.19	$91.27	$91.27	353,859
2024-02-02	$92.00	$92.05	$91.76	$91.97	$91.97	644,980
2024-02-01	$92.49	$92.80	$92.45	$92.67	$92.67	287,050
2024-01-31	$92.40	$92.66	$92.33	$92.42	$92.08	257,062
2024-01-30	$92.10	$92.17	$91.83	$92.17	$91.83	217,980
2024-01-29	$92.10	$92.10	$91.80	$92.00	$91.66	302,392
2024-01-26	$91.73	$91.73	$91.55	$91.68	$91.34	159,258
2024-01-25	$91.52	$91.73	$91.48	$91.73	$91.39	190,637
2024-01-24	$91.76	$91.77	$91.29	$91.30	$90.96	186,703
2024-01-23	$91.52	$91.55	$91.40	$91.54	$91.20	171,638
2024-01-22	$91.68	$91.82	$91.62	$91.68	$91.34	769,252
2024-01-19	$91.31	$91.49	$91.23	$91.49	$91.15	198,222
2024-01-18	$91.58	$91.58	$91.37	$91.47	$91.13	245,224
2024-01-17	$91.60	$91.94	$91.46	$91.56	$91.22	332,279
2024-01-16	$92.09	$92.23	$91.80	$91.82	$91.48	262,574
2024-01-12	$92.34	$92.53	$92.33	$92.46	$92.12	234,717
2024-01-11	$91.73	$92.21	$91.73	$92.17	$91.83	213,304
2024-01-10	$92.02	$92.04	$91.75	$91.78	$91.44	176,530
2024-01-09	$91.77	$91.90	$91.74	$91.86	$91.52	240,278
2024-01-08	$91.67	$91.98	$91.60	$91.88	$91.54	342,918
2024-01-05	$91.46	$91.98	$91.38	$91.51	$91.17	285,507
2024-01-04	$91.79	$91.89	$91.69	$91.69	$91.35	570,553
2024-01-03	$91.86	$92.24	$91.65	$92.21	$91.87	403,942
2024-01-02	$92.14	$92.24	$91.93	$91.94	$91.60	575,992
2023-12-29	$92.39	$92.61	$92.39	$92.45	$92.11	215,856
2023-12-28	$92.71	$92.82	$92.54	$92.66	$92.32	288,817
2023-12-27	$92.84	$93.18	$92.77	$93.18	$92.49	274,238
2023-12-26	$92.49	$92.69	$92.46	$92.66	$91.98	242,525
2023-12-22	$92.61	$92.70	$92.41	$92.51	$91.83	459,667
2023-12-21	$92.57	$92.64	$92.42	$92.50	$91.82	296,374
2023-12-20	$92.00	$92.45	$92.00	$92.45	$91.77	311,199
2023-12-19	$92.21	$92.28	$92.12	$92.15	$91.47	399,640
2023-12-18	$92.03	$92.08	$91.94	$92.03	$91.35	228,026
2023-12-15	$92.30	$92.32	$92.09	$92.18	$92.18	379,121
2023-12-14	$92.05	$92.37	$92.03	$92.25	$92.25	408,142
2023-12-13	$90.72	$91.58	$90.66	$91.58	$91.58	552,758
2023-12-12	$90.40	$90.58	$90.23	$90.52	$90.52	407,738
2023-12-11	$90.26	$90.26	$90.00	$90.24	$90.24	771,962
2023-12-08	$90.27	$90.40	$90.17	$90.40	$90.40	586,501
2023-12-07	$90.53	$90.83	$90.48	$90.72	$90.72	330,906
2023-12-06	$90.63	$90.75	$90.41	$90.60	$90.60	328,001
2023-12-05	$90.13	$90.34	$90.09	$90.22	$90.22	394,168
2023-12-04	$89.75	$89.99	$89.70	$89.73	$89.73	417,738
2023-12-01	$89.26	$90.06	$89.26	$90.04	$90.04	346,827
2023-11-30	$89.75	$89.80	$89.60	$89.68	$89.36	218,567
2023-11-29	$89.72	$89.94	$89.70	$89.70	$89.38	597,301
2023-11-28	$89.01	$89.49	$89.01	$89.47	$89.15	434,745
2023-11-27	$88.85	$89.06	$88.77	$89.04	$88.72	584,796
2023-11-24	$88.95	$88.95	$88.70	$88.70	$88.38	139,200
2023-11-22	$89.05	$89.14	$88.89	$88.99	$88.67	797,565
2023-11-21	$88.94	$89.07	$88.86	$88.99	$88.67	939,793
2023-11-20	$88.68	$88.96	$88.61	$88.87	$88.55	384,026
2023-11-17	$88.67	$88.82	$88.55	$88.79	$88.79	183,263
2023-11-16	$88.37	$88.68	$88.37	$88.51	$88.51	265,009
2023-11-15	$88.16	$88.26	$88.05	$88.23	$88.23	504,331
2023-11-14	$88.28	$88.52	$88.25	$88.51	$88.51	302,400
2023-11-13	$87.17	$87.47	$87.06	$87.47	$87.47	398,155
2023-11-10	$87.61	$87.66	$87.40	$87.44	$87.44	216,855
2023-11-09	$87.92	$87.93	$87.42	$87.42	$87.42	245,254
2023-11-08	$87.71	$88.04	$87.71	$87.99	$87.99	165,010
2023-11-07	$87.49	$87.76	$87.44	$87.67	$87.67	481,511
2023-11-06	$87.39	$87.45	$87.23	$87.27	$87.27	262,853
2023-11-03	$87.68	$87.94	$87.53	$87.66	$87.66	416,169
2023-11-02	$86.97	$87.07	$86.77	$87.04	$87.04	298,505
2023-11-01	$85.49	$86.35	$85.49	$86.35	$86.35	368,192
2023-10-31	$85.92	$86.01	$85.81	$85.81	$85.49	253,771
2023-10-30	$86.01	$86.01	$85.70	$85.84	$85.52	325,848
2023-10-27	$85.87	$86.00	$85.79	$85.98	$85.66	300,956
2023-10-26	$85.45	$85.95	$85.45	$85.89	$85.57	244,631
2023-10-25	$85.55	$85.81	$85.42	$85.51	$85.19	974,950
2023-10-24	$85.68	$86.02	$85.68	$85.98	$85.66	405,718
2023-10-23	$85.18	$85.82	$85.10	$85.69	$85.37	351,912
2023-10-20	$85.39	$85.59	$85.39	$85.42	$85.10	273,328
2023-10-19	$85.47	$85.59	$85.26	$85.36	$85.04	444,681
2023-10-18	$85.88	$85.94	$85.65	$85.65	$85.33	239,237
2023-10-17	$86.20	$86.32	$86.07	$86.15	$85.83	300,982
2023-10-16	$86.87	$87.10	$86.69	$86.82	$86.50	688,710
2023-10-13	$87.11	$87.28	$86.97	$87.11	$86.79	167,528
2023-10-12	$87.36	$87.42	$86.83	$86.84	$86.52	262,807
2023-10-11	$87.40	$87.47	$87.23	$87.41	$87.09	283,452
2023-10-10	$87.00	$87.26	$86.93	$87.09	$86.77	248,638
2023-10-09	$86.98	$87.27	$86.73	$87.18	$86.86	272,813
2023-10-06	$86.26	$86.65	$86.14	$86.50	$86.18	689,356
2023-10-05	$86.67	$86.88	$86.67	$86.87	$86.55	197,961
2023-10-04	$86.53	$86.74	$86.37	$86.72	$86.40	280,175
2023-10-03	$86.81	$86.95	$86.21	$86.38	$86.06	569,056
2023-10-02	$87.25	$87.29	$87.00	$87.09	$86.77	333,227
2023-09-29	$88.21	$88.29	$87.83	$87.90	$87.90	313,551
2023-09-28	$87.54	$87.97	$87.43	$87.97	$87.97	148,799
2023-09-27	$87.95	$88.22	$87.53	$87.73	$87.73	500,459
2023-09-26	$88.19	$88.20	$87.94	$87.95	$87.95	182,444
2023-09-25	$88.32	$88.33	$88.05	$88.05	$88.05	116,102
2023-09-22	$88.54	$88.78	$88.53	$88.73	$88.73	113,913
2023-09-21	$88.65	$88.68	$88.44	$88.44	$88.44	159,450
2023-09-20	$89.27	$89.38	$89.04	$89.09	$89.09	157,690
2023-09-19	$89.22	$89.43	$89.05	$89.05	$89.05	148,528
2023-09-18	$89.25	$89.46	$89.25	$89.41	$89.41	141,260
2023-09-15	$89.55	$89.55	$89.32	$89.38	$89.38	142,243
2023-09-14	$89.75	$89.76	$89.55	$89.62	$89.62	137,278
2023-09-13	$89.29	$89.69	$89.29	$89.66	$89.66	296,781
2023-09-12	$89.42	$89.47	$89.36	$89.45	$89.45	102,906
2023-09-11	$89.35	$89.44	$89.32	$89.39	$89.39	125,561
2023-09-08	$89.62	$89.64	$89.41	$89.45	$89.45	181,428
2023-09-07	$89.33	$89.35	$89.23	$89.35	$89.35	253,147
2023-09-06	$89.43	$89.43	$89.14	$89.17	$89.17	233,892
2023-09-05	$89.69	$89.69	$89.30	$89.30	$89.30	109,435
2023-09-01	$90.28	$90.28	$89.77	$89.78	$89.78	208,128
2023-08-31	$90.51	$90.64	$90.47	$90.57	$90.24	189,142
2023-08-30	$90.49	$90.59	$90.38	$90.38	$90.05	335,573
2023-08-29	$89.76	$90.42	$89.76	$90.40	$90.07	157,210
2023-08-28	$89.80	$89.86	$89.70	$89.86	$89.53	132,263
2023-08-25	$89.60	$89.73	$89.41	$89.58	$89.25	188,277
2023-08-24	$89.58	$89.71	$89.52	$89.58	$89.25	176,846
2023-08-23	$89.27	$89.78	$89.27	$89.78	$89.45	161,818
2023-08-22	$88.75	$89.10	$88.75	$89.04	$88.71	206,414
2023-08-21	$89.21	$89.21	$88.95	$89.03	$88.70	168,107
2023-08-18	$89.26	$89.51	$89.26	$89.43	$89.10	137,275
2023-08-17	$89.45	$89.45	$89.13	$89.30	$88.97	232,959
2023-08-16	$89.58	$89.74	$89.37	$89.41	$89.41	203,565
2023-08-15	$89.67	$89.84	$89.48	$89.48	$89.48	292,705
2023-08-14	$89.86	$89.94	$89.71	$89.71	$89.71	301,701
2023-08-11	$90.02	$90.20	$89.92	$89.92	$89.92	141,338
2023-08-10	$90.80	$90.92	$90.25	$90.25	$90.25	139,336
2023-08-09	$90.72	$90.84	$90.69	$90.73	$90.73	199,094
2023-08-08	$90.48	$90.78	$90.48	$90.62	$90.62	246,643
2023-08-07	$90.42	$90.49	$90.36	$90.43	$90.43	134,780
2023-08-04	$90.03	$90.46	$90.03	$90.44	$90.44	166,717
2023-08-03	$89.85	$90.01	$89.81	$89.89	$89.89	269,997
2023-08-02	$90.51	$90.51	$90.16	$90.25	$90.25	314,364
2023-08-01	$90.73	$90.80	$90.63	$90.72	$90.72	318,795
2023-07-31	$91.15	$91.44	$91.15	$91.37	$91.08	167,057
2023-07-28	$91.22	$91.22	$91.00	$91.18	$90.89	284,959
2023-07-27	$91.46	$91.49	$90.98	$91.00	$90.71	424,049
2023-07-26	$91.47	$91.60	$91.35	$91.60	$91.31	1,804,854
2023-07-25	$91.26	$91.35	$91.21	$91.32	$91.03	176,338
2023-07-24	$91.62	$91.67	$91.39	$91.42	$91.13	160,788
2023-07-21	$91.59	$91.64	$91.51	$91.55	$91.26	337,153
2023-07-20	$91.61	$91.69	$91.39	$91.52	$91.23	324,914
2023-07-19	$91.81	$91.95	$91.73	$91.90	$91.61	159,697
2023-07-18	$91.76	$91.88	$91.67	$91.70	$91.41	219,418
2023-07-17	$91.50	$91.64	$91.42	$91.59	$91.30	173,637
2023-07-14	$91.67	$91.74	$91.50	$91.50	$91.50	225,552
2023-07-13	$91.60	$91.84	$91.55	$91.80	$91.80	250,501
2023-07-12	$92.25	$92.25	$91.02	$91.23	$91.23	242,283
2023-07-11	$90.47	$90.61	$90.38	$90.55	$90.55	330,150
2023-07-10	$90.10	$90.49	$90.10	$90.38	$90.38	168,947
2023-07-07	$90.05	$90.32	$90.03	$90.07	$90.07	169,221
2023-07-06	$90.31	$90.33	$90.05	$90.20	$90.20	201,388
2023-07-05	$90.99	$91.06	$90.69	$90.71	$90.71	358,818
2023-07-03	$91.25	$91.44	$91.09	$91.11	$91.11	148,006
2023-06-30	$91.40	$91.63	$91.39	$91.62	$91.29	133,995
2023-06-29	$91.51	$91.51	$91.13	$91.40	$91.07	482,028
2023-06-28	$91.83	$92.08	$91.76	$92.03	$91.70	274,172
2023-06-27	$91.84	$92.02	$91.68	$91.79	$91.46	173,705
2023-06-26	$91.84	$92.18	$91.83	$92.18	$91.85	152,283
2023-06-23	$91.94	$91.96	$91.61	$91.64	$91.31	204,851
2023-06-22	$91.89	$91.89	$91.49	$91.49	$91.16	233,695
2023-06-21	$91.67	$92.03	$91.59	$92.00	$91.67	259,100
2023-06-20	$91.78	$91.95	$91.70	$91.70	$91.37	190,075
2023-06-16	$91.63	$91.82	$91.58	$91.79	$91.46	210,445
2023-06-15	$91.80	$92.08	$91.63	$92.08	$91.75	285,739
2023-06-14	$91.68	$91.68	$91.15	$91.41	$91.08	275,558
2023-06-13	$92.05	$92.05	$91.19	$91.29	$91.29	488,384
2023-06-12	$91.55	$91.64	$91.30	$91.63	$91.63	143,249
2023-06-09	$91.19	$91.57	$91.19	$91.45	$91.45	315,151
2023-06-08	$91.31	$91.64	$91.31	$91.64	$91.64	170,500
2023-06-07	$91.68	$91.75	$91.27	$91.29	$91.29	328,012
2023-06-06	$91.72	$91.76	$91.51	$91.76	$91.76	193,796
2023-06-05	$91.50	$91.79	$91.47	$91.63	$91.63	316,969
2023-06-02	$91.93	$91.93	$91.62	$91.69	$91.69	171,813
2023-06-01	$91.89	$92.19	$91.89	$92.02	$92.02	258,152
2023-05-31	$91.81	$92.16	$91.76	$92.05	$91.74	244,300
2023-05-30	$91.37	$91.73	$91.36	$91.73	$91.42	159,337
2023-05-26	$90.95	$91.19	$90.86	$91.14	$90.83	304,619
2023-05-25	$90.55	$91.26	$90.55	$90.82	$90.52	143,188
2023-05-24	$91.63	$91.69	$91.32	$91.32	$91.01	165,454
2023-05-23	$91.50	$91.65	$91.39	$91.57	$91.57	135,459
2023-05-22	$91.57	$91.74	$91.55	$91.63	$91.63	142,734
2023-05-19	$91.71	$91.82	$91.50	$91.59	$91.59	182,509
2023-05-18	$92.02	$92.02	$91.70	$91.77	$91.77	147,420
2023-05-17	$92.15	$92.22	$92.03	$92.15	$92.15	159,901
2023-05-16	$92.06	$92.22	$92.06	$92.17	$92.17	119,964
2023-05-15	$92.34	$92.41	$92.31	$92.33	$92.33	109,522
2023-05-12	$92.76	$92.99	$92.51	$92.51	$92.51	194,372
2023-05-11	$93.17	$93.20	$92.90	$92.93	$92.93	149,381
2023-05-10	$92.64	$92.76	$92.56	$92.76	$92.76	215,176
2023-05-09	$92.30	$92.37	$92.25	$92.26	$92.26	364,812
2023-05-08	$92.38	$92.56	$92.35	$92.35	$92.35	131,206
2023-05-05	$92.80	$92.85	$92.67	$92.84	$92.84	189,854
2023-05-04	$92.89	$93.39	$92.88	$93.04	$93.04	206,960
2023-05-03	$92.98	$93.16	$92.87	$93.14	$93.14	118,578
2023-05-02	$92.38	$92.76	$92.21	$92.76	$92.76	191,618
2023-05-01	$92.86	$92.86	$92.07	$92.07	$92.07	191,830
2023-04-28	$93.07	$93.12	$92.93	$93.12	$93.12	117,849
2023-04-27	$92.68	$92.75	$92.60	$92.66	$92.66	136,956
2023-04-26	$93.16	$93.24	$92.80	$92.89	$92.89	213,381
2023-04-25	$93.06	$93.21	$93.01	$93.21	$93.21	132,879
2023-04-24	$92.68	$92.76	$91.74	$92.76	$92.76	98,794
2023-04-21	$92.66	$92.74	$92.42	$92.44	$92.44	131,434
2023-04-20	$92.48	$92.60	$92.44	$92.58	$92.58	202,805
2023-04-19	$92.13	$92.33	$92.11	$92.32	$92.32	556,932
2023-04-18	$92.23	$92.42	$92.20	$92.35	$92.35	374,203
2023-04-17	$92.34	$92.42	$92.20	$92.20	$92.20	113,647
2023-04-14	$92.65	$92.72	$92.58	$92.62	$92.62	445,372
2023-04-13	$93.17	$93.31	$92.91	$92.97	$92.97	134,341
2023-04-12	$93.25	$93.27	$92.78	$93.11	$93.11	235,985
2023-04-11	$92.73	$92.83	$92.59	$92.83	$92.83	184,598
2023-04-10	$92.72	$92.95	$92.65	$92.70	$92.70	304,407
2023-04-06	$93.36	$93.50	$93.33	$93.36	$93.36	200,667
2023-04-05	$93.43	$93.55	$93.30	$93.37	$93.37	148,120
2023-04-04	$92.58	$93.17	$92.58	$93.07	$93.07	203,524
2023-04-03	$92.35	$93.46	$92.30	$93.46	$93.46	367,807
2023-03-31	$92.47	$92.79	$92.37	$92.76	$92.46	543,441
2023-03-30	$92.09	$92.40	$92.09	$92.39	$92.09	334,224
2023-03-29	$91.92	$92.27	$91.92	$92.18	$91.89	147,634
2023-03-28	$92.18	$92.21	$92.04	$92.04	$91.75	188,707
2023-03-27	$92.39	$92.56	$92.24	$92.24	$92.24	261,592
2023-03-24	$93.38	$93.38	$92.91	$93.11	$93.11	124,581
2023-03-23	$92.83	$93.15	$92.76	$93.09	$93.09	119,373
2023-03-22	$92.05	$92.92	$91.32	$92.89	$92.89	183,786
2023-03-21	$92.02	$92.17	$91.90	$92.03	$92.03	181,333
2023-03-20	$92.63	$92.95	$92.08	$92.95	$92.95	201,765
2023-03-17	$92.43	$92.80	$92.43	$92.50	$92.50	165,027
2023-03-16	$92.46	$92.58	$91.95	$92.12	$92.12	751,713
2023-03-15	$92.61	$92.75	$91.88	$92.24	$92.24	157,419
2023-03-14	$92.13	$92.18	$91.69	$91.93	$91.93	338,464
2023-03-13	$91.90	$92.98	$91.90	$92.32	$92.32	209,843
2023-03-10	$91.79	$92.02	$91.59	$91.86	$91.86	291,964
2023-03-09	$90.89	$91.13	$90.70	$90.98	$90.98	150,998
2023-03-08	$91.01	$91.10	$90.56	$90.71	$90.71	253,394
2023-03-07	$91.07	$91.08	$90.72	$90.82	$90.82	151,122
2023-03-06	$91.35	$91.35	$90.84	$90.86	$90.86	256,960
2023-03-03	$90.94	$90.99	$90.62	$90.99	$90.99	161,195
2023-03-02	$90.27	$90.45	$90.26	$90.40	$90.40	280,308
2023-03-01	$91.13	$91.17	$90.68	$90.69	$90.69	258,385
2023-02-28	$91.25	$91.48	$91.16	$91.47	$91.18	129,254
2023-02-27	$91.59	$91.60	$91.35	$91.43	$91.14	721,854
2023-02-24	$91.30	$91.40	$91.20	$91.32	$91.03	206,093
2023-02-23	$91.35	$91.78	$91.35	$91.77	$91.48	197,297
2023-02-22	$91.52	$91.69	$91.46	$91.49	$91.20	135,236
2023-02-21	$91.58	$91.63	$91.27	$91.27	$90.98	205,203
2023-02-17	$91.95	$92.01	$91.68	$91.97	$91.68	158,092
2023-02-16	$92.01	$92.15	$91.87	$91.95	$91.66	219,169
2023-02-15	$92.30	$92.43	$92.16	$92.22	$91.93	197,144
2023-02-14	$92.71	$92.75	$92.30	$92.45	$92.16	222,353
2023-02-13	$92.60	$92.75	$92.57	$92.72	$92.42	131,404
2023-02-10	$92.83	$92.83	$92.49	$92.53	$92.24	166,005
2023-02-09	$93.44	$93.45	$92.78	$92.82	$92.52	186,710
2023-02-08	$93.15	$93.16	$92.91	$93.09	$92.79	220,580
2023-02-07	$93.17	$93.27	$92.91	$92.95	$92.65	198,948
2023-02-06	$93.50	$93.50	$92.85	$92.85	$92.55	464,673
2023-02-03	$93.74	$93.88	$93.60	$93.63	$93.33	555,254
2023-02-02	$94.53	$94.57	$94.21	$94.23	$93.93	209,561
2023-02-01	$93.79	$94.21	$93.54	$94.20	$93.90	290,865
2023-01-31	$94.00	$94.00	$93.54	$93.90	$93.32	366,954
2023-01-30	$93.67	$93.75	$93.55	$93.57	$93.00	235,910
2023-01-27	$93.58	$93.80	$93.58	$93.73	$93.15	238,633
2023-01-26	$93.82	$94.01	$93.67	$93.84	$93.26	434,044
2023-01-25	$94.50	$94.50	$93.70	$93.89	$93.31	358,404
2023-01-24	$93.50	$93.81	$93.28	$93.52	$92.95	663,051
2023-01-23	$93.42	$93.58	$93.30	$93.39	$92.82	693,919
2023-01-20	$93.62	$93.73	$93.42	$93.57	$93.00	327,521
2023-01-19	$93.89	$94.00	$93.79	$93.90	$93.32	229,366
2023-01-18	$94.13	$94.17	$93.71	$94.00	$93.42	265,887
2023-01-17	$92.90	$93.34	$92.90	$93.15	$92.58	318,136
2023-01-13	$93.22	$93.45	$93.16	$93.21	$92.64	240,485
2023-01-12	$93.16	$93.61	$92.81	$93.61	$93.04	179,534
2023-01-11	$92.51	$92.75	$92.47	$92.75	$92.75	330,850
2023-01-10	$92.18	$92.33	$92.02	$92.18	$92.18	271,561
2023-01-09	$92.23	$92.54	$92.11	$92.43	$92.43	384,211
2023-01-06	$91.48	$92.27	$91.39	$92.20	$92.20	484,282
2023-01-05	$91.01	$91.36	$90.94	$91.35	$91.35	275,848
2023-01-04	$91.54	$91.54	$91.23	$91.41	$91.41	266,605
2023-01-03	$91.24	$91.25	$90.85	$90.98	$90.98	308,461
2022-12-30	$90.61	$90.69	$90.43	$90.48	$90.48	588,311
2022-12-29	$90.66	$90.85	$90.63	$90.83	$90.83	245,844
2022-12-28	$91.12	$91.12	$90.71	$90.74	$90.45	510,671
2022-12-27	$91.34	$91.40	$91.00	$91.00	$90.71	365,157
2022-12-23	$91.68	$91.71	$91.43	$91.56	$91.27	313,839
2022-12-22	$91.92	$91.95	$91.77	$91.80	$91.51	353,782
2022-12-21	$92.04	$92.05	$91.75	$91.91	$91.62	210,742
2022-12-20	$91.81	$91.89	$91.64	$91.66	$91.37	239,935
2022-12-19	$92.81	$92.81	$92.07	$92.07	$91.78	366,989
2022-12-16	$92.73	$92.98	$92.44	$92.81	$92.51	880,950
2022-12-15	$92.81	$92.97	$92.64	$92.92	$92.62	370,101
2022-12-14	$92.58	$93.20	$92.35	$92.80	$92.80	607,229
2022-12-13	$93.00	$93.25	$92.38	$92.50	$92.50	356,914
2022-12-12	$92.04	$92.34	$91.68	$91.83	$91.83	241,676
2022-12-09	$91.98	$92.09	$91.78	$91.79	$91.79	267,003
2022-12-08	$92.15	$92.45	$92.11	$92.20	$92.20	265,834
2022-12-07	$91.98	$92.67	$91.98	$92.67	$92.67	550,104
2022-12-06	$91.64	$91.82	$91.52	$91.70	$91.70	278,090
2022-12-05	$93.31	$93.31	$91.40	$91.43	$91.43	719,295
2022-12-02	$91.42	$92.20	$91.30	$92.20	$92.20	232,918
2022-12-01	$91.22	$91.73	$91.12	$91.73	$91.73	385,874
2022-11-30	$90.69	$91.22	$90.51	$91.22	$91.22	237,911
2022-11-29	$90.58	$90.89	$90.58	$90.76	$90.76	317,033
2022-11-28	$91.13	$91.16	$90.86	$90.89	$90.89	284,880
2022-11-25	$90.91	$91.04	$90.85	$91.02	$91.02	45,019
2022-11-23	$90.67	$90.95	$90.67	$90.92	$90.92	189,860
2022-11-22	$90.38	$90.60	$90.34	$90.56	$90.56	307,289
2022-11-21	$90.33	$90.39	$90.08	$90.09	$90.09	200,760
2022-11-18	$90.35	$90.46	$90.04	$90.12	$90.12	142,663
2022-11-17	$90.18	$90.31	$90.05	$90.27	$90.27	422,363
2022-11-16	$90.41	$90.65	$90.26	$90.65	$90.65	302,260
2022-11-15	$90.08	$90.14	$89.81	$90.13	$90.13	327,775
2022-11-14	$89.64	$89.66	$89.48	$89.49	$89.49	215,117
2022-11-11	$89.46	$89.78	$89.44	$89.68	$89.68	305,797
2022-11-10	$88.67	$89.50	$88.67	$89.50	$89.50	630,202
2022-11-09	$87.76	$88.04	$87.70	$87.88	$87.88	336,495
2022-11-08	$87.63	$87.93	$87.57	$87.76	$87.76	278,810
2022-11-07	$87.83	$87.83	$87.40	$87.45	$87.45	379,056
2022-11-04	$87.57	$87.81	$87.42	$87.74	$87.74	498,076
2022-11-03	$87.48	$87.78	$87.40	$87.51	$87.51	348,545
2022-11-02	$88.25	$88.66	$87.90	$88.04	$88.04	209,703
2022-11-01	$88.46	$88.51	$87.87	$88.16	$88.16	142,798
2022-10-31	$88.26	$88.40	$88.07	$88.20	$87.93	647,890
2022-10-28	$88.30	$88.63	$88.30	$88.43	$88.16	221,748
2022-10-27	$88.32	$88.70	$88.26	$88.58	$88.31	155,837
2022-10-26	$87.95	$88.40	$87.95	$88.16	$87.89	276,296
2022-10-25	$87.57	$87.90	$87.57	$87.88	$87.61	311,887
2022-10-24	$87.09	$87.35	$86.89	$87.15	$86.88	349,305
2022-10-21	$86.82	$87.20	$86.61	$87.00	$86.73	325,375
2022-10-20	$87.66	$87.73	$87.10	$87.15	$86.88	203,696
2022-10-19	$88.03	$88.07	$87.77	$87.78	$87.51	227,565
2022-10-18	$88.53	$88.57	$88.14	$88.36	$88.09	123,093
2022-10-17	$88.52	$88.69	$88.28	$88.28	$88.01	165,062
2022-10-14	$88.75	$88.75	$88.09	$88.22	$88.22	333,775
2022-10-13	$87.75	$88.69	$87.75	$88.44	$88.44	289,657
2022-10-12	$88.71	$88.91	$88.61	$88.75	$88.75	177,458
2022-10-11	$89.00	$89.26	$88.83	$88.83	$88.83	302,522
2022-10-10	$89.19	$89.25	$88.81	$89.00	$89.00	116,001
2022-10-07	$89.41	$89.41	$89.11	$89.26	$89.26	272,253
2022-10-06	$89.99	$90.00	$89.55	$89.58	$89.58	295,354
2022-10-05	$90.13	$90.19	$89.76	$89.96	$89.96	442,786
2022-10-04	$90.48	$90.71	$90.23	$90.35	$90.35	306,616
2022-10-03	$89.95	$90.50	$89.78	$90.04	$90.04	460,647
2022-09-30	$90.24	$90.44	$89.69	$89.72	$89.45	252,458
2022-09-29	$89.95	$90.37	$89.95	$90.11	$89.84	178,364
2022-09-28	$90.15	$90.64	$89.97	$90.54	$90.27	348,864
2022-09-27	$89.82	$89.98	$89.34	$89.53	$89.26	461,343
2022-09-26	$90.82	$90.93	$89.88	$89.91	$89.64	254,910
2022-09-23	$91.30	$91.41	$90.94	$91.16	$91.16	367,999
2022-09-22	$91.92	$91.92	$91.40	$91.42	$91.42	227,789
2022-09-21	$92.15	$92.33	$91.80	$92.24	$92.24	116,626
2022-09-20	$92.04	$92.25	$91.94	$92.06	$92.06	149,633
2022-09-19	$92.25	$92.54	$92.22	$92.40	$92.40	154,957
2022-09-16	$92.40	$92.74	$92.35	$92.49	$92.49	101,523
2022-09-15	$92.74	$92.85	$92.55	$92.55	$92.55	103,666
2022-09-14	$92.60	$93.11	$92.60	$92.90	$92.90	164,424
2022-09-13	$92.89	$93.00	$92.75	$92.86	$92.86	178,409
2022-09-12	$93.45	$93.70	$93.26	$93.34	$93.34	155,998
2022-09-09	$93.49	$93.60	$93.35	$93.35	$93.35	109,028
2022-09-08	$93.49	$93.61	$93.39	$93.42	$93.42	272,651
2022-09-07	$93.15	$93.63	$93.15	$93.49	$93.49	259,939
2022-09-06	$93.80	$93.80	$93.11	$93.11	$93.11	193,372
2022-09-02	$93.91	$94.07	$93.83	$93.91	$93.91	165,210
2022-09-01	$93.83	$93.93	$93.45	$93.70	$93.70	239,269
2022-08-31	$94.75	$94.95	$94.39	$94.54	$94.27	81,712
2022-08-30	$94.93	$95.12	$94.69	$94.88	$94.61	103,079
2022-08-29	$94.95	$95.08	$94.82	$95.01	$94.74	415,678
2022-08-26	$95.22	$95.37	$95.06	$95.16	$94.89	103,806
2022-08-25	$94.92	$95.48	$94.87	$95.48	$95.21	140,534
2022-08-24	$94.90	$95.00	$94.80	$94.83	$94.56	162,341
2022-08-23	$95.10	$95.52	$95.04	$95.04	$94.77	230,625
2022-08-22	$95.82	$95.82	$95.13	$95.13	$94.86	174,226
2022-08-19	$95.80	$96.00	$95.70	$95.80	$95.52	146,317
2022-08-18	$96.35	$96.58	$96.24	$96.25	$95.97	165,298
2022-08-17	$96.42	$96.45	$96.13	$96.27	$95.99	288,573
2022-08-16	$96.79	$96.95	$96.55	$96.95	$96.67	286,709
2022-08-15	$96.76	$96.92	$96.74	$96.86	$96.58	252,104
2022-08-12	$96.62	$96.78	$96.42	$96.69	$96.41	155,113
2022-08-11	$96.77	$97.08	$96.36	$96.36	$96.08	208,046
2022-08-10	$96.85	$97.21	$96.67	$96.86	$96.58	224,803
2022-08-09	$96.60	$96.74	$96.52	$96.55	$96.27	195,944
2022-08-08	$96.50	$96.81	$96.50	$96.65	$96.37	374,525
2022-08-05	$96.67	$96.67	$96.26	$96.37	$96.09	239,810
2022-08-04	$97.16	$97.27	$97.07	$97.27	$96.99	130,306
2022-08-03	$96.64	$97.09	$96.32	$96.99	$96.71	235,029
2022-08-02	$97.72	$97.81	$96.60	$96.61	$96.33	248,542
2022-08-01	$97.40	$97.65	$97.15	$97.50	$97.22	399,342
2022-07-29	$97.25	$97.65	$97.18	$97.51	$96.96	229,185
2022-07-28	$97.22	$97.34	$97.00	$97.29	$96.74	250,134
2022-07-27	$96.34	$96.83	$96.31	$96.66	$96.12	254,611
2022-07-26	$96.49	$96.75	$96.26	$96.32	$95.78	167,764
2022-07-25	$96.22	$96.55	$96.13	$96.26	$95.72	262,057
2022-07-22	$96.33	$96.64	$96.14	$96.39	$95.85	247,357
2022-07-21	$95.44	$95.79	$95.33	$95.75	$95.21	547,813
2022-07-20	$95.20	$95.38	$94.99	$95.24	$94.70	692,914
2022-07-19	$95.21	$95.24	$94.91	$95.23	$94.69	214,215
2022-07-18	$95.20	$95.28	$94.91	$95.22	$94.68	198,197
2022-07-15	$95.01	$95.36	$94.92	$95.25	$94.71	158,504
2022-07-14	$94.75	$95.07	$94.54	$94.92	$94.39	130,100
2022-07-13	$94.56	$95.31	$94.40	$95.29	$94.75	249,743
2022-07-12	$95.16	$95.51	$94.94	$95.00	$94.47	391,421
2022-07-11	$95.01	$95.16	$94.89	$95.05	$94.52	242,138
2022-07-08	$94.75	$94.87	$94.55	$94.75	$94.22	137,787
2022-07-07	$95.18	$95.19	$94.79	$94.89	$94.36	195,142
2022-07-06	$95.60	$95.80	$95.07	$95.07	$94.54	184,134
2022-07-05	$95.62	$95.73	$95.48	$95.54	$95.00	398,414
2022-07-01	$95.37	$95.89	$95.05	$95.75	$95.21	312,477
2022-06-30	$94.85	$95.39	$94.85	$95.25	$94.46	288,163
2022-06-29	$94.18	$94.83	$94.08	$94.83	$94.04	265,263
2022-06-28	$94.25	$94.41	$94.17	$94.21	$93.43	151,282
2022-06-27	$94.50	$94.71	$94.31	$94.39	$93.60	210,649
2022-06-24	$94.50	$94.87	$94.50	$94.76	$93.97	464,960
2022-06-23	$94.56	$95.10	$94.51	$94.51	$93.72	233,655
2022-06-22	$94.21	$94.65	$94.21	$94.53	$93.74	291,278
2022-06-21	$93.86	$94.13	$93.70	$93.87	$93.09	280,632
2022-06-17	$94.16	$94.41	$93.76	$94.14	$93.36	179,986
2022-06-16	$93.38	$94.26	$93.27	$94.20	$93.42	384,286
2022-06-15	$93.69	$94.19	$93.29	$94.00	$93.22	304,786
2022-06-14	$93.92	$93.98	$93.07	$93.11	$92.34	407,380
2022-06-13	$94.73	$95.02	$93.58	$93.87	$93.09	561,326
2022-06-10	$95.92	$95.98	$95.43	$95.52	$94.73	217,011
2022-06-09	$96.34	$96.50	$96.19	$96.26	$95.46	172,455
2022-06-08	$96.56	$96.68	$96.35	$96.35	$95.55	143,227
2022-06-07	$96.59	$96.82	$96.58	$96.70	$95.90	299,654
2022-06-06	$97.07	$97.09	$96.52	$96.52	$95.72	181,294
2022-06-03	$96.98	$97.24	$96.97	$96.97	$96.16	140,471
2022-06-02	$97.07	$97.40	$97.02	$97.20	$96.39	317,414
2022-06-01	$97.56	$97.60	$96.93	$96.93	$96.12	206,440
2022-05-31	$97.86	$97.86	$97.59	$97.76	$96.70	335,121
2022-05-27	$98.15	$98.35	$98.12	$98.24	$97.17	368,111
2022-05-26	$97.89	$98.04	$97.66	$98.04	$96.97	423,666
2022-05-25	$97.73	$97.86	$97.57	$97.76	$96.70	207,096
2022-05-24	$96.93	$97.62	$96.93	$97.59	$96.53	270,363
2022-05-23	$97.07	$97.29	$96.82	$96.85	$95.80	390,616
2022-05-20	$96.96	$97.41	$96.96	$97.41	$96.35	212,778
2022-05-19	$97.34	$97.34	$96.95	$97.06	$96.00	722,920
2022-05-18	$96.63	$97.04	$96.59	$96.87	$95.82	1,115,031
2022-05-17	$96.67	$96.97	$96.65	$96.65	$95.60	176,075
2022-05-16	$97.10	$97.38	$97.05	$97.21	$96.15	183,346
2022-05-13	$97.12	$97.37	$97.01	$97.01	$95.96	1,399,196
2022-05-12	$97.30	$97.52	$97.22	$97.46	$96.40	465,411
2022-05-11	$96.61	$97.32	$96.60	$97.27	$96.21	378,272
2022-05-10	$97.01	$97.15	$96.75	$96.80	$95.75	447,834
2022-05-09	$96.31	$96.95	$96.17	$96.81	$95.76	385,391
2022-05-06	$96.50	$96.81	$96.39	$96.45	$95.40	315,705
2022-05-05	$97.32	$97.39	$96.57	$96.74	$95.69	221,826
2022-05-04	$97.09	$97.88	$96.93	$97.88	$96.82	253,289
2022-05-03	$97.26	$97.42	$97.09	$97.17	$96.11	266,657
2022-05-02	$97.02	$97.22	$96.83	$97.05	$95.99	531,152
2022-04-29	$97.81	$98.17	$97.62	$97.67	$96.36	433,113
2022-04-28	$98.06	$98.37	$98.04	$98.37	$97.05	165,724
2022-04-27	$98.59	$98.70	$98.32	$98.43	$97.11	237,422
2022-04-26	$98.64	$98.90	$98.54	$98.58	$97.26	352,449
2022-04-25	$98.24	$98.72	$98.24	$98.38	$97.06	276,856
2022-04-22	$97.78	$98.09	$97.64	$97.64	$96.33	446,528
2022-04-21	$98.34	$98.50	$97.90	$98.02	$96.71	963,187
2022-04-20	$98.42	$98.84	$98.30	$98.84	$97.51	438,174
2022-04-19	$98.41	$98.55	$98.12	$98.12	$96.80	601,413
2022-04-18	$98.94	$99.09	$98.67	$98.67	$97.35	362,332
2022-04-14	$99.64	$99.64	$99.01	$99.10	$97.77	263,914
2022-04-13	$99.60	$100.07	$99.60	$99.72	$98.38	229,275
2022-04-12	$99.46	$99.69	$99.42	$99.42	$98.09	1,228,961
2022-04-11	$99.34	$99.44	$99.10	$99.17	$97.84	256,711
2022-04-08	$99.77	$100.08	$99.53	$99.53	$98.20	236,210
2022-04-07	$100.20	$100.37	$100.04	$100.20	$98.86	167,317
2022-04-06	$100.33	$100.50	$99.92	$100.27	$98.93	553,519
2022-04-05	$101.21	$101.28	$100.65	$100.65	$99.30	338,601
2022-04-04	$101.49	$101.56	$101.30	$101.38	$100.02	208,834
2022-04-01	$101.20	$101.71	$101.00	$101.59	$100.23	404,319
2022-03-31	$101.81	$102.00	$101.14	$101.78	$100.18	215,726
2022-03-30	$101.27	$101.88	$101.27	$101.86	$100.26	252,134
2022-03-29	$101.01	$101.45	$101.01	$101.27	$99.68	244,297
2022-03-28	$100.78	$101.13	$100.73	$100.93	$99.34	281,743
2022-03-25	$101.40	$101.40	$100.44	$100.70	$99.12	644,610
2022-03-24	$101.49	$101.75	$101.49	$101.56	$99.96	128,597
2022-03-23	$101.64	$101.95	$101.48	$101.85	$100.25	202,696
2022-03-22	$101.50	$101.58	$101.35	$101.55	$99.95	333,577
2022-03-21	$102.23	$102.30	$101.75	$101.75	$100.15	314,532
2022-03-18	$102.47	$102.70	$102.47	$102.61	$101.00	125,495
2022-03-17	$102.29	$102.57	$102.19	$102.30	$100.69	344,509
2022-03-16	$102.17	$102.33	$101.78	$102.20	$100.59	243,582
2022-03-15	$102.44	$102.48	$102.00	$102.20	$100.59	453,185
2022-03-14	$102.77	$102.83	$102.27	$102.46	$100.85	535,643
2022-03-11	$103.25	$103.39	$103.11	$103.20	$101.58	268,699
2022-03-10	$103.52	$103.68	$103.19	$103.28	$101.65	348,585
2022-03-09	$103.92	$104.07	$103.80	$103.83	$102.20	180,932
2022-03-08	$104.26	$104.43	$104.14	$104.31	$102.67	304,674
2022-03-07	$105.00	$105.20	$104.73	$104.73	$103.08	394,868
2022-03-04	$105.35	$105.56	$105.20	$105.30	$103.64	253,441
2022-03-03	$104.98	$105.01	$104.61	$104.77	$103.12	310,564
2022-03-02	$105.22	$105.50	$104.78	$104.78	$103.13	637,811
2022-03-01	$105.38	$105.79	$105.38	$105.50	$103.84	385,317
2022-02-28	$105.01	$105.42	$105.01	$105.27	$103.39	169,105
2022-02-25	$104.62	$104.79	$104.55	$104.79	$102.92	200,942
2022-02-24	$104.99	$105.08	$104.59	$104.75	$102.88	234,558
2022-02-23	$105.04	$105.09	$104.85	$104.93	$103.05	195,693
2022-02-22	$105.19	$105.41	$105.03	$105.25	$103.37	164,554
2022-02-18	$105.27	$105.38	$105.10	$105.23	$103.35	224,768
2022-02-17	$105.03	$105.28	$105.00	$105.09	$103.21	383,510
2022-02-16	$104.93	$105.05	$104.73	$104.78	$102.91	216,129
2022-02-15	$104.95	$105.09	$104.84	$104.91	$103.03	140,448
2022-02-14	$105.17	$105.42	$105.13	$105.19	$103.31	220,586
2022-02-11	$105.41	$105.48	$104.95	$105.38	$103.50	156,095
2022-02-10	$105.63	$105.72	$105.26	$105.26	$103.38	181,346
2022-02-09	$105.95	$106.12	$105.84	$105.84	$103.95	162,993
2022-02-08	$106.08	$106.08	$105.90	$105.93	$104.04	345,613
2022-02-07	$106.11	$106.31	$106.07	$106.15	$104.25	200,431
2022-02-04	$106.65	$106.65	$106.12	$106.27	$104.37	330,665
2022-02-03	$106.73	$106.92	$106.73	$106.79	$104.88	303,491
2022-02-02	$106.99	$107.30	$106.99	$106.99	$105.08	262,103
2022-02-01	$106.97	$107.04	$106.77	$106.77	$104.86	222,736
2022-01-31	$107.05	$107.33	$107.03	$107.20	$105.06	217,061
2022-01-28	$107.03	$107.37	$107.00	$107.25	$105.11	339,543
2022-01-27	$107.07	$107.32	$107.07	$107.17	$105.03	202,149
2022-01-26	$107.50	$107.71	$107.00	$107.11	$104.97	254,096
2022-01-25	$107.59	$107.71	$107.39	$107.39	$105.24	190,207
2022-01-24	$107.66	$107.86	$107.56	$107.56	$105.41	318,892
2022-01-21	$107.66	$107.78	$107.48	$107.55	$105.40	280,388
2022-01-20	$107.33	$107.48	$107.28	$107.31	$105.16	389,039
2022-01-19	$107.32	$107.44	$107.20	$107.29	$105.15	402,080
2022-01-18	$107.50	$107.58	$107.13	$107.13	$104.99	469,414
2022-01-14	$108.07	$108.12	$107.78	$107.81	$105.65	312,312
2022-01-13	$108.07	$108.33	$108.01	$108.12	$105.96	210,291
2022-01-12	$108.09	$108.29	$108.02	$108.02	$105.86	420,825
2022-01-11	$108.03	$108.18	$107.82	$108.02	$105.86	131,308
2022-01-10	$107.88	$108.05	$107.69	$108.05	$105.89	346,352
2022-01-07	$108.37	$108.37	$107.90	$108.04	$105.88	305,775
2022-01-06	$108.21	$108.40	$108.15	$108.37	$106.20	523,962
2022-01-05	$108.72	$108.75	$108.32	$108.36	$106.19	301,975
2022-01-04	$108.82	$108.82	$108.50	$108.76	$106.59	410,007
2022-01-03	$109.14	$109.20	$108.94	$108.94	$106.76	600,420
2021-12-31	$109.46	$109.66	$109.30	$109.41	$107.22	257,216
2021-12-30	$109.14	$109.36	$109.14	$109.28	$107.10	175,552
2021-12-29	$109.57	$109.65	$109.40	$109.51	$107.10	255,260
2021-12-28	$109.79	$109.99	$109.67	$109.85	$107.43	940,425
2021-12-27	$109.85	$109.85	$109.67	$109.76	$107.34	212,590
2021-12-23	$109.90	$109.90	$109.60	$109.75	$107.33	243,949
2021-12-22	$109.67	$109.83	$109.59	$109.82	$107.40	530,985
2021-12-21	$109.85	$109.85	$109.53	$109.83	$107.41	240,506
2021-12-20	$109.86	$110.16	$109.86	$110.10	$107.67	292,353
2021-12-17	$109.76	$110.05	$109.76	$109.84	$107.42	159,795
2021-12-16	$109.80	$109.90	$109.62	$109.79	$107.37	178,102
2021-12-15	$109.63	$109.81	$109.56	$109.80	$107.38	198,310
2021-12-14	$109.83	$109.88	$109.57	$109.88	$107.46	162,626
2021-12-13	$109.67	$109.87	$109.52	$109.85	$107.43	204,301
2021-12-10	$109.60	$109.75	$108.54	$109.47	$107.06	164,268
2021-12-09	$109.30	$109.56	$109.30	$109.43	$107.02	599,137
2021-12-08	$109.46	$109.55	$109.25	$109.27	$106.86	215,578
2021-12-07	$109.75	$109.86	$109.57	$109.69	$107.27	124,128
2021-12-06	$110.21	$110.21	$109.75	$109.94	$107.52	136,804
2021-12-03	$109.83	$110.17	$109.63	$110.17	$107.74	172,092
2021-12-02	$109.79	$110.02	$109.58	$109.79	$107.37	198,362
2021-12-01	$109.46	$109.87	$109.44	$109.86	$107.44	201,172
2021-11-30	$109.97	$110.19	$109.64	$109.80	$107.15	299,295
2021-11-29	$109.48	$109.83	$109.48	$109.80	$107.15	234,544
2021-11-26	$109.50	$109.68	$109.47	$109.52	$106.88	143,201
2021-11-24	$108.87	$109.07	$108.80	$109.01	$106.38	161,362
2021-11-23	$109.19	$109.23	$108.95	$108.95	$106.33	184,377
2021-11-22	$109.60	$109.62	$109.26	$109.42	$106.78	238,921
2021-11-19	$109.70	$109.85	$109.64	$109.65	$107.01	140,743
2021-11-18	$109.34	$109.58	$109.33	$109.48	$106.84	243,191
2021-11-17	$109.20	$109.41	$109.15	$109.31	$106.68	171,374
2021-11-16	$109.30	$109.52	$109.24	$109.24	$106.61	128,100
2021-11-15	$109.62	$109.67	$109.39	$109.40	$106.76	109,380
2021-11-12	$109.80	$109.91	$109.62	$109.68	$107.04	119,107
2021-11-11	$109.78	$109.95	$109.64	$109.64	$107.00	120,334
2021-11-10	$110.36	$110.39	$109.97	$109.98	$107.33	126,818
2021-11-09	$110.32	$110.63	$110.32	$110.41	$107.75	126,397
2021-11-08	$110.38	$110.45	$110.24	$110.30	$107.64	107,704
2021-11-05	$110.24	$110.49	$110.17	$110.45	$107.79	103,270
2021-11-04	$109.88	$110.06	$109.88	$109.98	$107.33	204,411
2021-11-03	$110.00	$110.24	$109.65	$109.77	$107.13	162,921
2021-11-02	$109.80	$110.00	$109.80	$109.94	$107.29	189,276
2021-11-01	$109.69	$109.85	$109.62	$109.79	$107.15	230,890
2021-10-29	$109.87	$110.14	$109.78	$110.04	$107.16	188,685
2021-10-28	$110.11	$110.16	$109.97	$110.05	$107.17	208,001
2021-10-27	$110.02	$110.23	$109.89	$110.00	$107.13	251,038
2021-10-26	$109.77	$109.86	$109.63	$109.75	$106.88	262,364
2021-10-25	$109.63	$109.79	$109.63	$109.70	$106.83	95,701
2021-10-22	$109.54	$109.70	$109.53	$109.61	$106.75	170,142
2021-10-21	$109.57	$109.68	$109.53	$109.61	$106.75	88,726
2021-10-20	$109.82	$110.00	$109.68	$109.68	$106.81	116,466
2021-10-19	$110.00	$110.10	$109.74	$109.74	$106.87	183,255
2021-10-18	$109.95	$110.11	$109.90	$110.04	$107.16	88,038
2021-10-15	$110.16	$110.32	$110.09	$110.18	$107.30	175,021
2021-10-14	$110.21	$110.37	$110.14	$110.36	$107.48	154,599
2021-10-13	$109.88	$110.16	$109.88	$110.13	$107.25	98,513
2021-10-12	$109.70	$110.02	$109.70	$109.95	$107.08	175,408
2021-10-11	$109.76	$109.78	$109.56	$109.60	$106.74	193,953
2021-10-08	$110.01	$110.01	$109.80	$109.82	$106.95	203,644
2021-10-07	$110.12	$110.37	$110.05	$110.12	$107.24	126,051
2021-10-06	$110.38	$110.47	$110.18	$110.25	$107.37	217,186
2021-10-05	$110.59	$110.61	$110.33	$110.39	$107.51	209,828
2021-10-04	$110.61	$110.74	$110.52	$110.71	$107.82	181,757
2021-10-01	$110.51	$110.69	$110.44	$110.69	$107.80	204,799
2021-09-30	$110.54	$110.63	$110.50	$110.55	$107.43	359,945
2021-09-29	$110.59	$110.71	$110.50	$110.61	$107.49	260,123
2021-09-28	$110.70	$110.72	$110.43	$110.45	$107.33	232,004
2021-09-27	$110.94	$111.01	$110.89	$110.89	$107.76	123,966
2021-09-24	$111.30	$111.30	$110.95	$110.98	$107.85	142,833
2021-09-23	$111.58	$111.59	$111.30	$111.30	$108.16	113,410
2021-09-22	$111.82	$111.82	$111.61	$111.73	$108.57	126,137
2021-09-21	$111.68	$111.77	$111.61	$111.75	$108.59	163,793
2021-09-20	$111.47	$111.71	$111.47	$111.63	$108.48	134,248
2021-09-17	$111.51	$111.51	$111.35	$111.42	$108.27	169,822
2021-09-16	$111.60	$111.94	$111.50	$111.58	$108.43	126,122
2021-09-15	$111.86	$111.94	$111.69	$111.82	$108.66	173,040
2021-09-14	$111.63	$111.86	$111.60	$111.78	$108.62	136,285
2021-09-13	$111.52	$111.63	$111.51	$111.62	$108.47	101,335
2021-09-10	$111.51	$111.56	$111.39	$111.51	$108.36	104,919
2021-09-09	$111.33	$111.59	$111.32	$111.57	$108.42	125,444
2021-09-08	$111.36	$111.45	$111.21	$111.42	$108.27	157,868
2021-09-07	$111.38	$111.38	$111.20	$111.20	$108.06	134,618
2021-09-03	$111.47	$111.54	$111.41	$111.48	$108.33	107,688
2021-09-02	$111.51	$111.63	$111.40	$111.63	$108.48	135,171
2021-09-01	$111.53	$111.61	$111.40	$111.43	$108.28	127,118
2021-08-31	$111.75	$111.88	$111.65	$111.67	$108.28	120,752
2021-08-30	$111.59	$111.81	$111.59	$111.80	$108.41	128,401
2021-08-27	$111.48	$111.62	$111.43	$111.56	$108.18	137,754
2021-08-26	$111.38	$111.50	$111.33	$111.39	$108.01	175,320
2021-08-25	$111.65	$111.65	$111.42	$111.46	$108.08	136,655
2021-08-24	$111.72	$111.78	$111.66	$111.68	$108.29	191,755
2021-08-23	$111.73	$111.84	$111.66	$111.82	$108.43	160,581
2021-08-20	$111.81	$111.82	$111.67	$111.78	$108.39	216,102
2021-08-19	$111.63	$111.82	$111.63	$111.79	$108.40	139,186
2021-08-18	$111.54	$111.64	$111.42	$111.53	$108.15	106,481
2021-08-17	$111.65	$111.74	$111.54	$111.62	$108.23	210,685
2021-08-16	$111.66	$111.79	$111.62	$111.69	$108.30	123,272
2021-08-13	$111.19	$111.50	$111.19	$111.50	$108.12	124,302
2021-08-12	$111.16	$111.24	$111.12	$111.23	$107.86	125,153
2021-08-11	$111.15	$111.31	$111.05	$111.22	$107.85	141,264
2021-08-10	$111.23	$112.09	$111.10	$111.14	$107.77	108,174
2021-08-09	$111.49	$111.50	$111.15	$111.24	$107.87	135,242
2021-08-06	$111.61	$111.71	$111.54	$111.57	$108.19	145,158
2021-08-05	$112.01	$112.06	$111.86	$111.95	$108.55	84,280
2021-08-04	$112.12	$112.25	$111.86	$112.08	$108.68	252,666
2021-08-03	$112.03	$112.13	$111.99	$112.09	$108.69	112,346
2021-08-02	$111.80	$112.04	$111.79	$111.98	$108.58	128,348
2021-07-30	$111.90	$112.01	$111.86	$111.93	$108.30	84,655
2021-07-29	$111.84	$111.97	$111.76	$111.90	$108.27	92,887
2021-07-28	$111.76	$112.03	$111.75	$111.94	$108.31	163,990
2021-07-27	$111.77	$111.97	$111.76	$111.85	$108.23	107,348
2021-07-26	$111.84	$111.87	$111.68	$111.76	$108.14	85,122
2021-07-23	$111.73	$111.88	$111.66	$111.78	$108.16	114,288
2021-07-22	$111.70	$111.89	$111.67	$111.81	$108.19	83,835
2021-07-21	$111.71	$111.77	$111.55	$111.71	$108.09	153,428
2021-07-20	$112.09	$112.27	$111.84	$111.99	$108.36	325,983
2021-07-19	$111.86	$112.08	$111.66	$111.80	$108.18	229,661
2021-07-16	$111.43	$111.63	$111.39	$111.56	$107.95	98,379
2021-07-15	$111.40	$111.58	$111.28	$111.58	$107.96	196,809
2021-07-14	$111.06	$111.27	$111.00	$111.27	$107.66	79,464
2021-07-13	$111.26	$111.35	$110.93	$110.94	$107.35	131,121
2021-07-12	$111.32	$111.34	$111.13	$111.18	$107.58	144,156
2021-07-09	$111.50	$111.50	$111.19	$111.29	$107.68	161,741
2021-07-08	$111.43	$111.67	$111.42	$111.49	$107.88	134,763
2021-07-07	$111.28	$111.46	$111.12	$111.40	$107.79	132,549
2021-07-06	$110.88	$111.23	$110.88	$111.08	$107.48	186,421
2021-07-02	$110.70	$110.92	$110.65	$110.86	$107.27	108,263
2021-07-01	$110.70	$110.89	$110.54	$110.65	$107.06	187,516
2021-06-30	$110.96	$111.10	$110.88	$110.96	$107.13	741,072
2021-06-29	$110.75	$110.90	$110.68	$110.81	$106.99	130,537
2021-06-28	$110.70	$110.87	$110.68	$110.80	$106.98	99,367
2021-06-25	$110.76	$110.85	$110.50	$110.63	$106.81	141,262
2021-06-24	$110.73	$110.83	$110.66	$110.79	$106.97	99,959
2021-06-23	$110.92	$110.92	$110.63	$110.72	$106.90	170,071
2021-06-22	$110.66	$110.85	$110.55	$110.85	$107.03	226,120
2021-06-21	$110.86	$110.94	$110.76	$110.81	$106.99	241,606
2021-06-18	$110.67	$110.96	$110.56	$110.80	$106.98	169,815
2021-06-17	$110.38	$110.76	$110.25	$110.64	$106.82	98,344
2021-06-16	$110.71	$110.79	$110.18	$110.34	$106.53	137,528
2021-06-15	$110.69	$110.74	$110.52	$110.62	$106.80	100,034
2021-06-14	$110.94	$110.94	$110.62	$110.84	$107.02	87,963
2021-06-11	$110.96	$110.96	$110.73	$110.95	$107.12	85,315
2021-06-10	$110.59	$110.86	$110.59	$110.82	$107.00	105,151
2021-06-09	$110.68	$110.72	$110.53	$110.59	$106.78	101,840
2021-06-08	$110.31	$110.49	$110.31	$110.38	$106.57	89,314
2021-06-07	$110.35	$110.42	$110.29	$110.31	$106.50	227,886
2021-06-04	$110.17	$110.32	$110.06	$110.25	$106.45	108,078
2021-06-03	$110.15	$110.32	$110.02	$110.05	$106.25	100,499
2021-06-02	$110.13	$110.22	$110.00	$110.11	$106.31	91,032
2021-06-01	$110.07	$110.30	$109.93	$110.07	$106.27	118,280
2021-05-28	$110.22	$110.43	$110.22	$110.31	$106.27	116,651
2021-05-27	$110.45	$110.45	$110.23	$110.30	$106.26	79,405
2021-05-26	$110.44	$110.64	$110.40	$110.45	$106.41	122,675
2021-05-25	$110.20	$110.53	$110.20	$110.44	$106.40	83,908
2021-05-24	$110.21	$110.33	$110.16	$110.22	$106.19	101,386
2021-05-21	$110.14	$110.26	$109.99	$110.13	$106.10	118,211
2021-05-20	$109.82	$110.08	$109.82	$110.02	$105.99	141,664
2021-05-19	$109.91	$110.13	$109.65	$109.79	$105.77	130,550
2021-05-18	$109.90	$110.07	$109.79	$109.86	$105.84	206,418
2021-05-17	$110.02	$110.14	$109.93	$109.94	$105.92	101,525
2021-05-14	$109.95	$110.03	$109.84	$110.02	$105.99	112,208
2021-05-13	$109.66	$109.97	$109.63	$109.84	$105.82	172,184
2021-05-12	$109.77	$109.87	$109.60	$109.70	$105.69	186,676
2021-05-11	$110.05	$110.12	$109.88	$109.90	$105.88	249,135
2021-05-10	$110.40	$110.48	$110.15	$110.28	$106.24	342,394
2021-05-07	$110.57	$110.69	$110.36	$110.50	$106.46	138,835
2021-05-06	$110.37	$110.53	$110.31	$110.50	$106.46	198,205
2021-05-05	$110.25	$110.50	$110.25	$110.39	$106.35	122,100
2021-05-04	$110.25	$110.44	$110.25	$110.26	$106.22	233,989
2021-05-03	$110.15	$110.38	$110.03	$110.24	$106.21	270,188
2021-04-30	$110.26	$110.37	$110.18	$110.37	$106.10	171,762
2021-04-29	$110.22	$110.40	$110.04	$110.40	$106.13	253,731
2021-04-28	$110.11	$110.42	$110.10	$110.27	$106.00	158,153
2021-04-27	$110.45	$110.56	$110.18	$110.22	$105.96	185,651
2021-04-26	$110.54	$110.68	$110.46	$110.49	$106.22	177,029
2021-04-23	$110.59	$110.69	$110.41	$110.61	$106.33	171,569
2021-04-22	$110.52	$110.68	$110.41	$110.55	$106.27	156,149
2021-04-21	$110.59	$110.59	$110.40	$110.53	$106.25	129,291
2021-04-20	$110.27	$110.53	$110.15	$110.39	$106.12	168,726
2021-04-19	$110.31	$110.42	$110.20	$110.23	$105.97	154,192
2021-04-16	$110.33	$110.54	$110.23	$110.44	$106.17	220,705
2021-04-15	$110.25	$110.69	$109.28	$110.53	$106.25	216,769
2021-04-14	$109.98	$110.19	$109.90	$110.05	$105.79	231,691
2021-04-13	$109.84	$110.12	$109.80	$110.06	$105.80	141,413
2021-04-12	$109.85	$109.96	$109.75	$109.75	$105.50	153,745
2021-04-09	$109.83	$110.02	$109.71	$109.84	$105.59	188,780
2021-04-08	$109.77	$110.08	$109.72	$109.93	$105.68	323,074
2021-04-07	$109.73	$109.98	$109.71	$109.72	$105.48	144,565
2021-04-06	$109.67	$109.85	$109.67	$109.68	$105.44	155,130
2021-04-05	$109.31	$109.61	$109.31	$109.60	$105.36	237,725
2021-04-01	$109.46	$109.69	$109.38	$109.57	$105.33	236,971
2021-03-31	$109.55	$109.75	$109.28	$109.46	$105.00	260,830
2021-03-30	$109.37	$109.56	$109.19	$109.50	$105.04	166,613
2021-03-29	$109.64	$109.76	$109.32	$109.57	$105.11	202,440
2021-03-26	$109.70	$109.92	$109.59	$109.79	$105.32	132,354
2021-03-25	$109.87	$109.98	$109.70	$109.92	$105.45	194,051
2021-03-24	$109.67	$109.97	$109.62	$109.97	$105.49	136,259
2021-03-23	$109.62	$109.75	$109.48	$109.64	$105.18	220,066
2021-03-22	$109.56	$109.69	$109.40	$109.40	$104.95	172,937
2021-03-19	$109.04	$109.38	$109.03	$109.26	$104.81	304,440
2021-03-18	$109.13	$109.43	$109.01	$109.13	$104.69	678,247
2021-03-17	$109.62	$109.69	$109.37	$109.58	$105.12	327,749
2021-03-16	$109.80	$110.00	$109.62	$109.88	$105.41	155,467
2021-03-15	$109.55	$109.87	$109.55	$109.82	$105.35	194,018
2021-03-12	$110.00	$110.05	$109.55	$109.60	$105.14	281,470
2021-03-11	$110.23	$110.42	$110.19	$110.35	$105.86	273,069
2021-03-10	$110.10	$110.36	$110.09	$110.24	$105.75	500,609
2021-03-09	$110.00	$110.20	$109.93	$110.10	$105.62	347,148
2021-03-08	$110.09	$110.12	$109.83	$109.93	$105.46	353,055
2021-03-05	$110.00	$110.38	$109.81	$110.33	$105.84	415,812
2021-03-04	$110.50	$110.74	$110.06	$110.10	$105.62	337,315
2021-03-03	$110.66	$110.80	$110.52	$110.56	$106.06	225,400
2021-03-02	$110.76	$111.04	$110.51	$110.98	$106.46	351,919
2021-03-01	$110.70	$110.95	$110.60	$110.86	$106.35	259,886
2021-02-26	$110.53	$111.11	$110.22	$111.11	$106.37	273,261
2021-02-25	$110.82	$110.89	$110.02	$110.28	$105.57	372,614
2021-02-24	$110.96	$111.14	$110.80	$111.09	$106.35	338,600
2021-02-23	$111.08	$111.26	$111.06	$111.18	$106.43	181,372
2021-02-22	$111.47	$111.56	$111.18	$111.18	$106.43	244,115
2021-02-19	$111.66	$111.72	$111.44	$111.46	$106.70	429,393
2021-02-18	$111.65	$111.87	$111.65	$111.81	$107.04	173,979
2021-02-17	$111.64	$111.82	$111.62	$111.78	$107.01	274,039
2021-02-16	$111.94	$111.98	$111.61	$111.62	$106.86	334,537
2021-02-12	$112.38	$112.45	$112.15	$112.15	$107.36	425,448
2021-02-11	$112.61	$112.63	$112.41	$112.42	$107.62	178,880
2021-02-10	$112.37	$112.58	$112.36	$112.55	$107.75	241,180
2021-02-09	$112.30	$112.45	$112.30	$112.37	$107.57	325,480
2021-02-08	$112.26	$112.38	$112.23	$112.29	$107.50	291,660
2021-02-05	$112.43	$112.46	$112.25	$112.33	$107.53	152,536
2021-02-04	$112.32	$112.44	$112.21	$112.35	$107.55	156,435
2021-02-03	$112.29	$112.47	$112.27	$112.27	$107.48	185,441
2021-02-02	$112.50	$112.54	$112.21	$112.49	$107.69	232,194
2021-02-01	$112.54	$112.70	$112.51	$112.64	$107.83	409,429
2021-01-29	$112.50	$112.85	$112.50	$112.59	$107.56	495,363
2021-01-28	$112.80	$112.86	$112.70	$112.79	$107.76	330,083
2021-01-27	$112.91	$113.00	$112.85	$112.88	$107.84	175,734
2021-01-26	$112.77	$112.92	$112.77	$112.84	$107.80	188,506
2021-01-25	$112.77	$112.88	$112.72	$112.82	$107.78	202,891
2021-01-22	$112.52	$112.67	$112.49	$112.62	$107.59	144,719
2021-01-21	$112.59	$112.67	$112.45	$112.60	$107.57	239,978
2021-01-20	$112.56	$112.67	$112.51	$112.65	$107.62	345,819
2021-01-19	$112.46	$112.60	$112.35	$112.60	$107.57	260,814
2021-01-15	$112.39	$112.51	$112.27	$112.41	$107.39	220,593
2021-01-14	$112.40	$112.51	$112.22	$112.30	$107.29	277,665
2021-01-13	$112.09	$112.40	$112.07	$112.34	$107.33	390,159
2021-01-12	$111.79	$111.96	$111.62	$111.91	$106.91	211,234
2021-01-11	$112.03	$112.11	$111.81	$111.84	$106.85	351,843
2021-01-08	$112.11	$112.22	$112.07	$112.12	$107.12	298,454
2021-01-07	$112.24	$112.41	$112.20	$112.24	$107.23	270,278
2021-01-06	$112.62	$112.69	$112.34	$112.54	$107.52	327,499
2021-01-05	$112.88	$113.04	$112.66	$112.90	$107.86	194,387
2021-01-04	$112.91	$113.11	$112.87	$113.04	$107.99	388,244
2020-12-31	$112.90	$113.11	$112.85	$113.11	$108.06	308,418
2020-12-30	$112.88	$112.98	$112.83	$112.93	$107.89	161,063
2020-12-29	$113.03	$113.16	$113.03	$113.14	$107.87	182,731
2020-12-28	$113.03	$113.11	$112.95	$113.07	$107.80	116,549
2020-12-24	$112.92	$113.10	$112.92	$113.06	$107.79	139,475
2020-12-23	$112.85	$113.05	$112.80	$112.90	$107.64	131,976
2020-12-22	$112.97	$113.07	$112.92	$113.07	$107.80	130,553
2020-12-21	$112.93	$112.95	$112.79	$112.91	$107.65	202,245
2020-12-18	$112.93	$112.95	$112.75	$112.86	$107.60	112,663
2020-12-17	$112.85	$113.06	$112.75	$112.91	$107.65	164,176
2020-12-16	$112.75	$112.91	$112.62	$112.82	$107.56	128,128
2020-12-15	$112.81	$112.81	$112.60	$112.81	$107.56	131,360
2020-12-14	$112.64	$112.85	$112.52	$112.84	$107.58	141,763
2020-12-11	$112.75	$112.87	$112.67	$112.67	$107.42	196,361
2020-12-10	$112.50	$112.68	$112.34	$112.54	$107.30	116,864
2020-12-09	$112.33	$112.45	$112.28	$112.31	$107.08	85,709
2020-12-08	$112.53	$112.59	$112.41	$112.53	$107.29	123,188
2020-12-07	$112.41	$112.54	$112.28	$112.49	$107.25	292,363
2020-12-04	$112.39	$112.44	$112.23	$112.37	$107.14	159,484
2020-12-03	$112.44	$112.63	$112.33	$112.60	$107.36	223,167
2020-12-02	$112.33	$112.43	$112.18	$112.37	$107.14	296,982
2020-12-01	$112.56	$112.65	$112.31	$112.40	$107.16	322,580
2020-11-30	$112.79	$112.79	$112.70	$112.70	$107.23	122,621
2020-11-27	$112.50	$112.66	$112.50	$112.62	$107.15	81,008
2020-11-25	$112.48	$112.62	$112.41	$112.50	$107.04	150,973
2020-11-24	$112.65	$112.65	$112.48	$112.50	$107.04	253,297
2020-11-23	$112.60	$112.76	$112.57	$112.69	$107.22	165,903
2020-11-20	$112.56	$112.70	$112.44	$112.65	$107.18	195,070
2020-11-19	$112.47	$112.65	$112.45	$112.59	$107.13	158,764
2020-11-18	$112.45	$112.61	$112.24	$112.33	$106.88	168,716
2020-11-17	$112.21	$112.35	$112.13	$112.21	$106.76	143,506
2020-11-16	$112.17	$112.20	$112.08	$112.17	$106.73	441,400
2020-11-13	$112.11	$112.21	$112.00	$112.17	$106.73	108,764
2020-11-12	$111.88	$112.09	$111.88	$111.98	$106.55	446,272
2020-11-11	$111.65	$111.80	$111.53	$111.65	$106.23	152,425
2020-11-10	$111.53	$111.80	$111.53	$111.68	$106.26	138,064
2020-11-09	$111.72	$111.87	$111.45	$111.55	$106.14	270,564
2020-11-06	$111.95	$112.18	$111.95	$112.18	$106.74	157,984
2020-11-05	$112.09	$112.23	$112.00	$112.05	$106.61	181,927
2020-11-04	$111.76	$112.17	$111.76	$112.06	$106.62	162,994
2020-11-03	$111.11	$111.51	$111.11	$111.40	$105.99	143,434
2020-11-02	$111.40	$111.45	$111.19	$111.26	$105.86	269,980
2020-10-30	$111.67	$111.80	$111.42	$111.47	$105.84	224,357
2020-10-29	$112.02	$112.10	$111.67	$111.88	$106.23	174,196
2020-10-28	$112.00	$112.29	$111.87	$111.97	$106.32	141,009
2020-10-27	$111.98	$112.18	$111.83	$112.06	$106.40	709,162
2020-10-26	$111.84	$111.99	$111.75	$111.82	$106.17	99,076
2020-10-23	$111.61	$111.81	$111.55	$111.78	$106.14	110,951
2020-10-22	$111.81	$111.81	$111.54	$111.59	$105.96	115,270
2020-10-21	$111.69	$111.83	$111.69	$111.73	$106.09	133,556
2020-10-20	$111.81	$111.95	$111.70	$111.77	$106.13	154,880
2020-10-19	$112.02	$112.12	$112.01	$112.02	$106.36	162,980
2020-10-16	$112.12	$112.28	$112.01	$112.14	$106.48	152,967
2020-10-15	$112.32	$112.32	$112.10	$112.16	$106.50	178,441
2020-10-14	$112.10	$112.23	$111.95	$112.18	$106.52	152,737
2020-10-13	$111.93	$112.14	$111.91	$112.10	$106.44	130,157
2020-10-12	$111.63	$112.04	$111.63	$111.88	$106.23	120,610
2020-10-09	$111.92	$111.92	$111.69	$111.71	$106.07	95,006
2020-10-08	$111.77	$111.99	$111.72	$111.75	$106.11	240,228
2020-10-07	$111.88	$111.97	$111.74	$111.91	$106.26	189,323
2020-10-06	$111.85	$112.00	$111.79	$111.81	$106.16	177,720
2020-10-05	$111.99	$112.04	$111.86	$111.93	$106.28	154,715
2020-10-02	$112.16	$112.23	$112.01	$112.10	$106.44	315,666
2020-10-01	$112.16	$112.28	$112.03	$112.20	$106.53	327,028
2020-09-30	$112.51	$112.55	$112.31	$112.43	$106.53	336,835
2020-09-29	$112.25	$112.59	$112.25	$112.51	$106.61	421,979
2020-09-28	$112.21	$112.42	$112.15	$112.41	$106.52	250,752
2020-09-25	$112.18	$112.32	$112.05	$112.31	$106.42	458,426
2020-09-24	$112.25	$112.46	$112.04	$112.08	$106.20	381,863
2020-09-23	$112.25	$112.42	$112.10	$112.25	$106.36	247,051
2020-09-22	$112.32	$112.50	$112.25	$112.39	$106.50	198,961
2020-09-21	$112.55	$112.55	$112.29	$112.35	$106.46	420,015
2020-09-18	$112.41	$112.58	$112.32	$112.44	$106.54	124,629
2020-09-17	$112.58	$112.76	$112.38	$112.41	$106.52	141,093
2020-09-16	$112.48	$112.67	$112.47	$112.53	$106.63	246,998
2020-09-15	$112.62	$112.70	$112.41	$112.51	$106.61	206,159
2020-09-14	$112.60	$112.66	$112.40	$112.59	$106.69	127,005
2020-09-11	$112.39	$112.63	$112.39	$112.63	$106.72	101,501
2020-09-10	$112.25	$112.45	$112.19	$112.45	$106.55	169,673
2020-09-09	$112.56	$112.56	$112.21	$112.30	$106.41	374,748
2020-09-08	$112.35	$112.66	$112.35	$112.56	$106.66	267,737
2020-09-04	$112.66	$112.71	$112.34	$112.41	$106.52	150,761
2020-09-03	$112.79	$112.89	$112.70	$112.81	$106.90	144,450
2020-09-02	$112.61	$112.84	$112.54	$112.80	$106.89	222,732
2020-09-01	$112.27	$112.64	$112.25	$112.54	$106.64	171,919
2020-08-31	$112.32	$112.57	$112.32	$112.51	$106.39	178,913
2020-08-28	$112.22	$112.39	$112.15	$112.33	$106.22	146,394
2020-08-27	$112.48	$112.52	$112.15	$112.19	$106.09	192,621
2020-08-26	$112.60	$112.61	$112.31	$112.46	$106.35	190,447
2020-08-25	$112.61	$112.63	$112.36	$112.43	$106.32	136,335
2020-08-24	$112.63	$112.90	$112.57	$112.72	$106.59	116,046
2020-08-21	$112.76	$112.80	$112.52	$112.71	$106.58	166,371
2020-08-20	$112.54	$112.56	$112.46	$112.51	$106.39	134,966
2020-08-19	$112.59	$112.68	$112.43	$112.46	$106.35	182,051
2020-08-18	$112.31	$112.58	$112.23	$112.42	$106.31	155,167
2020-08-17	$112.25	$112.49	$112.25	$112.45	$106.34	153,864
2020-08-14	$112.43	$112.47	$112.23	$112.33	$106.22	162,437
2020-08-13	$112.61	$112.61	$112.18	$112.33	$106.22	137,811
2020-08-12	$112.49	$112.74	$112.19	$112.36	$106.25	243,434
2020-08-11	$112.87	$112.93	$112.58	$112.59	$106.47	191,304
2020-08-10	$113.11	$113.14	$112.94	$113.09	$106.94	132,445
2020-08-07	$113.20	$113.20	$113.01	$113.09	$106.94	105,379
2020-08-06	$113.15	$113.17	$113.03	$113.08	$106.93	142,201
2020-08-05	$113.00	$113.22	$112.85	$113.07	$106.92	139,744
2020-08-04	$113.08	$113.11	$112.91	$113.00	$106.86	155,853
2020-08-03	$112.86	$112.95	$112.60	$112.90	$106.76	160,724
2020-07-31	$112.90	$113.10	$112.88	$113.10	$106.72	197,313
2020-07-30	$113.04	$113.06	$112.81	$112.99	$106.62	143,089
2020-07-29	$112.89	$112.99	$112.69	$112.99	$106.62	306,399
2020-07-28	$112.59	$112.77	$112.53	$112.71	$106.35	118,581
2020-07-27	$112.88	$112.88	$112.59	$112.59	$106.24	132,655
2020-07-24	$112.72	$112.82	$112.61	$112.74	$106.38	132,496
2020-07-23	$112.62	$112.73	$112.36	$112.62	$106.27	228,462
2020-07-22	$112.48	$112.63	$112.16	$112.50	$106.15	518,448
2020-07-21	$112.28	$112.37	$112.13	$112.35	$106.01	251,009
2020-07-20	$112.21	$112.35	$112.13	$112.35	$106.01	277,168
2020-07-17	$112.21	$112.21	$111.80	$112.09	$105.77	231,190
2020-07-16	$112.13	$112.24	$111.94	$112.17	$105.84	164,281
2020-07-15	$112.00	$112.12	$111.92	$112.12	$105.80	132,696
2020-07-14	$111.85	$112.15	$111.85	$112.08	$105.76	206,200
2020-07-13	$111.82	$111.95	$111.72	$111.85	$105.54	168,737
2020-07-10	$111.89	$111.96	$111.77	$111.83	$105.52	360,700
2020-07-09	$111.67	$111.87	$111.63	$111.86	$105.55	307,561
2020-07-08	$111.54	$111.74	$111.51	$111.63	$105.33	293,409
2020-07-07	$111.53	$111.68	$111.41	$111.64	$105.34	299,412
2020-07-06	$111.44	$111.57	$111.35	$111.50	$105.21	280,396
2020-07-02	$111.21	$111.49	$111.21	$111.39	$105.11	269,445
2020-07-01	$111.08	$111.40	$111.08	$111.40	$105.12	329,802
2020-06-30	$111.57	$111.72	$111.42	$111.59	$105.06	328,127
2020-06-29	$111.56	$111.70	$111.48	$111.67	$105.14	278,362
2020-06-26	$111.42	$111.58	$111.25	$111.51	$104.98	184,891
2020-06-25	$111.11	$111.33	$111.03	$111.26	$104.75	256,146
2020-06-24	$111.09	$111.11	$110.89	$111.07	$104.57	239,101
2020-06-23	$111.30	$111.30	$111.02	$111.11	$104.61	205,858
2020-06-22	$111.16	$111.35	$111.05	$111.25	$104.74	121,938
2020-06-19	$111.08	$111.25	$110.98	$111.25	$104.74	97,220
2020-06-18	$110.83	$111.04	$110.80	$110.95	$104.46	158,898
2020-06-17	$110.87	$110.95	$110.63	$110.85	$104.36	201,089
2020-06-16	$110.94	$110.94	$110.55	$110.89	$104.40	200,816
2020-06-15	$110.85	$110.99	$110.74	$110.95	$104.46	206,860
2020-06-12	$110.77	$110.87	$110.50	$110.61	$104.14	413,681
2020-06-11	$111.04	$111.04	$110.72	$110.90	$104.41	167,423
2020-06-10	$110.41	$110.89	$110.33	$110.89	$104.40	306,453
2020-06-09	$110.15	$110.32	$110.05	$110.22	$103.77	339,143
2020-06-08	$109.72	$109.95	$109.64	$109.95	$103.52	288,409
2020-06-05	$109.43	$109.71	$109.27	$109.63	$103.21	270,367
2020-06-04	$109.65	$109.65	$109.38	$109.45	$103.05	222,277
2020-06-03	$109.67	$109.94	$109.14	$109.14	$102.75	605,935
2020-06-02	$109.83	$109.97	$109.69	$109.86	$103.43	355,219
2020-06-01	$109.85	$110.02	$109.78	$109.89	$103.46	204,843
2020-05-29	$109.80	$110.25	$109.75	$110.09	$103.42	160,378
2020-05-28	$109.51	$109.75	$109.44	$109.74	$103.09	175,181
2020-05-27	$109.67	$110.00	$109.57	$109.89	$103.23	267,629
2020-05-26	$109.57	$109.72	$109.40	$109.53	$102.90	358,122
2020-05-22	$109.66	$109.76	$109.57	$109.74	$103.09	217,534
2020-05-21	$109.45	$109.72	$109.45	$109.65	$103.01	284,805
2020-05-20	$109.20	$109.67	$109.20	$109.60	$102.96	282,070
2020-05-19	$109.13	$109.41	$109.00	$109.41	$102.78	312,879
2020-05-18	$109.20	$109.40	$109.04	$109.11	$102.50	297,119
2020-05-15	$109.29	$109.49	$109.25	$109.38	$102.75	336,589
2020-05-14	$109.10	$109.33	$109.00	$109.32	$102.70	151,743
2020-05-13	$108.83	$109.11	$108.83	$108.89	$102.29	125,686
2020-05-12	$108.86	$109.00	$108.67	$108.83	$102.24	141,593
2020-05-11	$108.97	$108.97	$108.55	$108.62	$102.04	106,207
2020-05-08	$109.10	$109.19	$108.87	$109.02	$102.42	173,834
2020-05-07	$108.89	$109.19	$108.83	$109.10	$102.49	156,039
2020-05-06	$109.15	$109.22	$108.69	$108.98	$102.38	190,462
2020-05-05	$109.41	$109.49	$109.09	$109.43	$102.80	174,456
2020-05-04	$109.40	$109.58	$109.08	$109.55	$102.91	287,052
2020-05-01	$109.59	$109.59	$109.02	$109.37	$102.75	281,678
2020-04-30	$109.50	$109.84	$109.46	$109.55	$102.67	192,313
2020-04-29	$109.31	$109.80	$109.31	$109.60	$102.72	296,975
2020-04-28	$109.11	$109.49	$108.98	$109.30	$102.44	158,827
2020-04-27	$109.41	$109.41	$109.01	$109.02	$102.17	296,505
2020-04-24	$109.39	$109.59	$109.26	$109.55	$102.67	148,900
2020-04-23	$108.77	$109.53	$108.77	$109.38	$102.51	365,640
2020-04-22	$108.77	$109.21	$108.62	$108.99	$102.15	255,830
2020-04-21	$109.05	$109.12	$108.62	$109.01	$102.16	161,660
2020-04-20	$109.26	$109.48	$108.45	$109.15	$102.30	549,346
2020-04-17	$109.41	$109.48	$108.81	$109.04	$102.19	227,827
2020-04-16	$109.12	$109.42	$108.94	$109.14	$102.29	314,688
2020-04-15	$108.54	$109.20	$108.28	$109.12	$102.27	241,375
2020-04-14	$109.00	$109.00	$108.24	$108.27	$101.47	335,958
2020-04-13	$108.70	$108.70	$108.27	$108.70	$101.87	288,415
2020-04-09	$108.48	$108.99	$107.73	$108.74	$101.91	776,894
2020-04-08	$107.47	$107.85	$107.18	$107.83	$101.06	232,557
2020-04-07	$107.45	$107.49	$106.46	$107.48	$100.73	364,748
2020-04-06	$106.17	$107.45	$106.09	$107.01	$100.29	295,502
2020-04-03	$106.98	$106.98	$106.16	$106.27	$99.60	268,232
2020-04-02	$106.14	$106.80	$105.72	$106.50	$99.81	335,346
2020-04-01	$105.95	$106.43	$105.67	$106.13	$99.47	376,048
2020-03-31	$106.84	$107.13	$106.01	$106.17	$99.24	265,335
2020-03-30	$106.50	$107.49	$106.40	$106.83	$99.86	758,264
2020-03-27	$105.96	$107.41	$105.37	$106.70	$99.74	573,327
2020-03-26	$104.38	$106.31	$104.38	$106.09	$99.17	768,548
2020-03-25	$103.56	$105.89	$103.56	$105.26	$98.39	503,258
2020-03-24	$103.26	$104.91	$103.15	$103.93	$97.15	297,564
2020-03-23	$102.10	$104.99	$102.03	$104.26	$97.46	549,059
2020-03-20	$100.43	$102.77	$100.31	$102.40	$95.72	593,462
2020-03-19	$101.51	$102.83	$100.47	$100.87	$94.29	474,436
2020-03-18	$104.11	$105.00	$100.55	$101.02	$94.43	990,596
2020-03-17	$106.03	$107.30	$104.41	$104.41	$97.60	654,934
2020-03-16	$106.61	$108.06	$105.90	$105.90	$98.99	676,479
2020-03-13	$106.74	$108.23	$106.59	$107.64	$100.62	630,699
2020-03-12	$110.81	$110.81	$105.53	$105.53	$98.64	765,411
2020-03-11	$111.60	$111.69	$110.08	$110.14	$102.95	605,803
2020-03-10	$111.91	$112.49	$111.42	$111.78	$104.48	529,372
2020-03-09	$113.67	$114.61	$112.87	$113.18	$105.79	491,872
2020-03-06	$112.67	$112.82	$112.05	$112.53	$105.19	301,419
2020-03-05	$111.82	$111.86	$111.68	$111.81	$104.51	221,134
2020-03-04	$111.61	$111.87	$111.47	$111.53	$104.25	214,221
2020-03-03	$110.92	$112.02	$110.92	$111.71	$104.42	429,544
2020-03-02	$111.15	$111.52	$110.84	$110.92	$103.68	406,017
2020-02-28	$111.02	$111.48	$110.87	$111.34	$103.80	555,475
2020-02-27	$110.90	$110.99	$110.63	$110.69	$103.20	298,672
2020-02-26	$110.79	$110.85	$110.58	$110.58	$103.09	268,960
2020-02-25	$110.78	$110.92	$110.74	$110.90	$103.39	203,188
2020-02-24	$110.69	$110.90	$110.69	$110.79	$103.29	312,171
2020-02-21	$110.20	$110.50	$110.20	$110.41	$102.94	292,261
2020-02-20	$109.96	$110.14	$109.96	$110.01	$102.56	163,647
2020-02-19	$109.85	$109.93	$109.81	$109.86	$102.42	225,479
2020-02-18	$109.95	$109.99	$109.81	$109.94	$102.50	166,612
2020-02-14	$109.71	$109.88	$109.71	$109.80	$102.37	149,529
2020-02-13	$109.63	$109.71	$109.51	$109.61	$102.19	221,861
2020-02-12	$109.56	$109.68	$109.53	$109.68	$102.25	103,369
2020-02-11	$109.68	$109.74	$109.61	$109.66	$102.24	179,716
2020-02-10	$109.70	$109.93	$109.65	$109.87	$102.43	116,661
2020-02-07	$109.49	$109.77	$109.49	$109.65	$102.23	161,911
2020-02-06	$109.24	$109.33	$109.09	$109.28	$101.88	212,189
2020-02-05	$109.37	$109.39	$109.26	$109.31	$101.91	186,430
2020-02-04	$109.44	$109.53	$109.42	$109.53	$102.11	162,435
2020-02-03	$109.56	$109.80	$109.46	$109.77	$102.34	345,696
2020-01-31	$109.89	$109.99	$109.82	$109.96	$102.25	232,745
2020-01-30	$109.84	$109.95	$109.68	$109.83	$102.12	189,158
2020-01-29	$109.46	$109.77	$109.46	$109.68	$101.99	107,065
2020-01-28	$109.50	$109.66	$109.50	$109.53	$101.85	109,764
2020-01-27	$109.53	$109.64	$109.46	$109.46	$101.78	158,731
2020-01-24	$109.13	$109.39	$109.13	$109.27	$101.60	197,237
2020-01-23	$108.99	$109.19	$108.99	$109.12	$101.46	133,170
2020-01-22	$108.91	$108.99	$108.85	$108.94	$101.30	176,495
2020-01-21	$108.78	$108.93	$108.77	$108.93	$101.29	396,455
2020-01-17	$108.62	$108.70	$108.57	$108.63	$101.01	88,176
2020-01-16	$108.55	$108.76	$108.55	$108.65	$101.03	132,015
2020-01-15	$108.58	$108.72	$108.58	$108.68	$101.06	179,912
2020-01-14	$108.39	$108.58	$108.39	$108.54	$100.93	156,177
2020-01-13	$108.32	$108.45	$108.31	$108.36	$100.76	143,321
2020-01-10	$108.29	$108.38	$108.28	$108.31	$100.71	150,951
2020-01-09	$108.00	$108.15	$107.88	$108.11	$100.53	164,326
2020-01-08	$108.28	$108.39	$108.09	$108.12	$100.53	120,671
2020-01-07	$108.55	$108.55	$108.32	$108.34	$100.74	248,876
2020-01-06	$108.44	$108.57	$108.28	$108.33	$100.73	231,181
2020-01-03	$108.42	$108.49	$108.26	$108.44	$100.83	132,058
2020-01-02	$107.94	$108.15	$107.89	$108.09	$100.51	267,351
2019-12-31	$108.02	$108.02	$107.81	$107.81	$100.25	176,051
2019-12-30	$108.01	$108.06	$107.88	$108.03	$100.45	113,261
2019-12-27	$108.27	$108.37	$108.27	$108.34	$100.47	96,231
2019-12-26	$108.20	$108.24	$108.07	$108.24	$100.38	109,717
2019-12-24	$107.97	$108.22	$107.97	$108.22	$100.36	159,416
2019-12-23	$108.15	$108.18	$108.02	$108.02	$100.17	129,306
2019-12-20	$108.03	$108.18	$108.01	$108.16	$100.30	166,399
2019-12-19	$108.02	$108.12	$107.96	$108.03	$100.18	169,587
2019-12-18	$108.18	$108.26	$108.01	$108.03	$100.18	117,855
2019-12-17	$108.27	$108.27	$108.15	$108.24	$100.38	283,625
2019-12-16	$108.32	$108.32	$108.17	$108.21	$100.35	136,893
2019-12-13	$108.08	$108.43	$108.08	$108.33	$100.46	137,850
2019-12-12	$108.40	$108.40	$107.98	$108.13	$100.27	105,531
2019-12-11	$108.15	$108.38	$108.15	$108.38	$100.51	166,230
2019-12-10	$108.14	$108.20	$108.03	$108.03	$100.18	132,085
2019-12-09	$108.11	$108.19	$108.08	$108.10	$100.25	186,827
2019-12-06	$108.06	$108.18	$108.02	$108.18	$100.32	117,905
2019-12-05	$108.26	$108.31	$108.17	$108.31	$100.44	174,242
2019-12-04	$108.35	$108.53	$108.30	$108.39	$100.52	141,928
2019-12-03	$108.34	$108.58	$108.31	$108.47	$100.59	288,474
2019-12-02	$107.92	$108.14	$107.92	$107.99	$100.14	144,275
2019-11-29	$108.46	$108.57	$108.42	$108.57	$100.41	37,608
2019-11-27	$108.59	$108.62	$108.50	$108.59	$100.43	183,361
2019-11-26	$108.70	$108.70	$108.55	$108.64	$100.48	152,878
2019-11-25	$108.54	$108.59	$108.48	$108.59	$100.43	143,272
2019-11-22	$108.41	$108.45	$108.32	$108.40	$100.26	133,711
2019-11-21	$108.33	$108.49	$108.33	$108.38	$100.24	138,663
2019-11-20	$108.44	$108.49	$108.38	$108.47	$100.32	116,922
2019-11-19	$108.23	$108.35	$108.22	$108.33	$100.19	213,500
2019-11-18	$108.22	$108.25	$108.11	$108.17	$100.04	479,440
2019-11-15	$108.06	$108.13	$108.01	$108.11	$99.99	158,563
2019-11-14	$108.05	$108.12	$108.01	$108.11	$99.99	142,075
2019-11-13	$107.82	$107.87	$107.79	$107.80	$99.70	134,125
2019-11-12	$107.70	$107.75	$107.61	$107.67	$99.58	135,707
2019-11-11	$107.63	$107.67	$107.52	$107.53	$99.45	67,126
2019-11-08	$107.66	$107.71	$107.51	$107.63	$99.54	100,593
2019-11-07	$107.81	$107.81	$107.45	$107.66	$99.57	146,333
2019-11-06	$108.00	$108.13	$107.93	$108.10	$99.98	190,054
2019-11-05	$107.95	$108.15	$107.82	$107.85	$99.75	183,966
2019-11-04	$108.29	$108.29	$108.17	$108.17	$100.04	83,389
2019-11-01	$108.46	$108.46	$108.29	$108.44	$100.29	245,540
2019-10-31	$108.60	$108.70	$108.47	$108.60	$100.16	142,692
2019-10-30	$107.94	$108.23	$107.94	$108.17	$99.77	63,032
2019-10-29	$107.95	$108.03	$107.90	$107.90	$99.52	108,836
2019-10-28	$108.00	$108.01	$107.88	$107.95	$99.56	108,842
2019-10-25	$108.27	$108.28	$108.07	$108.15	$99.75	104,284
2019-10-24	$108.25	$108.37	$108.25	$108.28	$99.87	130,258
2019-10-23	$108.39	$108.39	$108.23	$108.25	$99.84	132,890
2019-10-22	$108.16	$108.16	$108.01	$108.14	$99.74	85,658
2019-10-21	$108.06	$108.12	$108.02	$108.05	$99.66	141,432
2019-10-18	$108.33	$108.33	$108.14	$108.29	$99.88	74,390
2019-10-17	$108.19	$108.29	$108.07	$108.20	$99.79	76,810
2019-10-16	$108.19	$108.26	$108.11	$108.24	$99.83	98,542
2019-10-15	$108.39	$108.46	$108.12	$108.22	$99.81	109,826
2019-10-14	$108.41	$108.48	$108.30	$108.37	$99.95	59,373
2019-10-11	$108.32	$108.34	$108.09	$108.27	$99.86	156,427
2019-10-10	$108.83	$108.83	$108.54	$108.54	$100.11	101,084
2019-10-09	$108.93	$108.98	$108.82	$108.87	$100.41	76,193
2019-10-08	$109.03	$109.24	$108.88	$108.97	$100.50	101,566
2019-10-07	$109.12	$109.12	$108.97	$109.03	$100.56	149,789
2019-10-04	$109.04	$109.17	$108.92	$109.14	$100.66	299,002
2019-10-03	$108.88	$109.13	$108.78	$109.05	$100.58	139,993
2019-10-02	$108.69	$108.79	$108.56	$108.67	$100.23	104,197
2019-10-01	$108.38	$108.73	$108.33	$108.69	$100.25	156,616
2019-09-30	$108.48	$108.90	$108.48	$108.90	$100.16	177,153
2019-09-27	$108.54	$108.76	$108.54	$108.75	$100.03	113,841
2019-09-26	$108.64	$108.72	$108.54	$108.56	$99.85	85,484
2019-09-25	$108.75	$108.76	$108.43	$108.55	$99.84	133,923
2019-09-24	$108.64	$108.85	$108.64	$108.84	$100.11	122,208
2019-09-23	$108.63	$108.74	$108.54	$108.62	$99.91	123,256
2019-09-20	$108.25	$108.49	$108.25	$108.46	$99.76	141,981
2019-09-19	$108.39	$108.39	$108.13	$108.14	$99.46	93,100
2019-09-18	$108.16	$108.31	$108.01	$108.19	$99.51	95,318
2019-09-17	$108.05	$108.15	$107.91	$108.15	$99.47	81,400
2019-09-16	$107.85	$108.02	$107.81	$107.97	$99.31	265,689
2019-09-13	$108.10	$108.10	$107.77	$107.77	$99.12	139,537
2019-09-12	$108.25	$108.50	$108.12	$108.28	$99.59	132,236
2019-09-11	$108.15	$108.37	$108.12	$108.22	$99.54	192,788
2019-09-10	$108.64	$108.69	$108.32	$108.32	$99.63	152,878
2019-09-09	$109.00	$109.00	$108.78	$108.81	$100.08	192,246
2019-09-06	$109.19	$109.21	$109.05	$109.10	$100.35	204,429
2019-09-05	$109.35	$109.49	$108.91	$109.05	$100.30	640,829
2019-09-04	$109.43	$109.55	$109.36	$109.53	$100.74	236,381
2019-09-03	$109.41	$109.52	$109.11	$109.35	$100.58	316,224
2019-08-30	$109.49	$109.62	$109.40	$109.60	$100.53	105,309
2019-08-29	$109.59	$109.59	$109.31	$109.54	$100.48	107,132
2019-08-28	$109.71	$109.71	$109.52	$109.60	$100.53	131,772
2019-08-27	$109.26	$109.48	$109.23	$109.48	$100.42	144,718
2019-08-26	$109.25	$109.32	$109.17	$109.21	$100.17	156,531
2019-08-23	$108.87	$109.24	$108.82	$109.14	$100.11	147,055
2019-08-22	$108.97	$109.04	$108.81	$108.94	$99.93	95,181
2019-08-21	$109.00	$109.04	$108.88	$109.01	$99.99	150,305
2019-08-20	$109.00	$109.07	$108.90	$109.02	$100.00	104,672
2019-08-19	$108.93	$108.93	$108.75	$108.79	$99.79	175,391
2019-08-16	$108.96	$109.06	$108.82	$108.93	$99.92	209,560
2019-08-15	$108.86	$109.18	$108.82	$109.08	$100.06	107,852
2019-08-14	$108.75	$108.81	$108.62	$108.70	$99.71	97,035
2019-08-13	$108.60	$108.60	$108.35	$108.41	$99.44	260,260
2019-08-12	$108.44	$108.72	$108.41	$108.66	$99.67	102,452
2019-08-09	$108.48	$108.50	$108.23	$108.23	$99.28	86,304
2019-08-08	$108.27	$108.45	$108.03	$108.45	$99.48	222,508
2019-08-07	$108.63	$108.85	$108.35	$108.38	$99.41	467,234
2019-08-06	$108.31	$108.50	$108.15	$108.50	$99.52	656,215
2019-08-05	$108.11	$108.31	$108.01	$108.31	$99.35	589,214
2019-08-02	$107.86	$108.01	$107.86	$107.91	$98.98	188,427
2019-08-01	$107.66	$107.97	$107.43	$107.76	$98.84	293,278
2019-07-31	$107.73	$107.84	$107.57	$107.74	$98.54	130,966
2019-07-30	$107.61	$107.70	$107.54	$107.65	$98.46	118,095
2019-07-29	$107.69	$107.71	$107.61	$107.70	$98.51	104,999
2019-07-26	$107.67	$107.68	$107.50	$107.68	$98.49	80,832
2019-07-25	$107.53	$107.62	$107.48	$107.62	$98.43	156,336
2019-07-24	$107.57	$107.72	$107.57	$107.72	$98.52	112,053
2019-07-23	$107.48	$107.56	$107.37	$107.48	$98.30	87,855
2019-07-22	$107.52	$107.66	$107.52	$107.53	$98.35	315,726
2019-07-19	$107.50	$107.57	$107.39	$107.55	$98.37	97,824
2019-07-18	$107.44	$107.56	$107.35	$107.54	$98.36	123,913
2019-07-17	$107.20	$107.49	$107.20	$107.49	$98.31	278,807
2019-07-16	$107.00	$107.17	$106.91	$107.17	$98.02	75,658
2019-07-15	$107.11	$107.28	$107.11	$107.22	$98.07	116,413
2019-07-12	$107.24	$107.24	$107.09	$107.16	$98.01	135,736
2019-07-11	$107.31	$107.40	$107.10	$107.10	$97.96	102,736
2019-07-10	$107.40	$107.45	$107.25	$107.34	$98.18	158,496
2019-07-09	$107.34	$107.34	$107.20	$107.27	$98.11	124,505
2019-07-08	$107.37	$107.44	$107.30	$107.34	$98.18	140,659
2019-07-05	$107.43	$107.43	$107.06	$107.32	$98.16	172,501
2019-07-03	$107.45	$107.68	$107.45	$107.66	$98.47	119,576
2019-07-02	$107.43	$107.56	$107.35	$107.47	$98.30	257,365
2019-07-01	$107.35	$107.46	$107.18	$107.42	$98.25	247,732
2019-06-28	$107.50	$107.64	$107.48	$107.48	$98.03	154,756
2019-06-27	$107.35	$107.58	$107.35	$107.50	$98.05	155,095
2019-06-26	$107.44	$107.44	$107.23	$107.29	$97.86	78,903
2019-06-25	$107.48	$107.54	$107.32	$107.43	$97.99	101,486
2019-06-24	$107.18	$107.40	$107.18	$107.34	$97.90	149,654
2019-06-21	$107.27	$107.28	$107.12	$107.12	$97.70	143,619
2019-06-20	$107.27	$107.51	$107.27	$107.35	$97.91	242,116
2019-06-19	$106.75	$107.29	$106.75	$107.20	$97.78	120,547
2019-06-18	$106.91	$107.01	$106.78	$106.87	$97.47	167,273
2019-06-17	$106.72	$106.85	$106.71	$106.85	$97.46	150,908
2019-06-14	$106.73	$106.82	$106.71	$106.79	$97.40	104,460
2019-06-13	$106.58	$106.83	$106.58	$106.83	$97.44	126,740
2019-06-12	$106.59	$106.65	$106.57	$106.64	$97.26	110,684
2019-06-11	$106.53	$106.59	$106.48	$106.59	$97.22	122,990
2019-06-10	$106.60	$106.61	$106.50	$106.50	$97.14	107,850
2019-06-07	$106.74	$106.74	$106.64	$106.73	$97.35	84,948
2019-06-06	$106.53	$106.63	$106.45	$106.47	$97.11	109,849
2019-06-05	$106.62	$106.65	$106.49	$106.56	$97.19	93,065
2019-06-04	$106.33	$106.51	$106.33	$106.50	$97.14	98,132
2019-06-03	$106.40	$106.57	$106.28	$106.44	$97.08	145,524
2019-05-31	$106.49	$106.52	$106.33	$106.51	$96.87	175,475
2019-05-30	$106.03	$106.24	$106.03	$106.22	$96.61	78,728
2019-05-29	$106.03	$106.11	$106.00	$106.00	$96.41	146,513
2019-05-28	$105.92	$106.11	$105.92	$106.03	$96.44	146,540
2019-05-24	$105.87	$105.98	$105.78	$105.98	$96.39	83,433
2019-05-23	$105.68	$105.89	$105.68	$105.83	$96.25	212,558
2019-05-22	$105.68	$105.68	$105.59	$105.66	$96.10	75,242
2019-05-21	$105.72	$105.72	$105.56	$105.61	$96.05	167,877
2019-05-20	$105.75	$105.75	$105.58	$105.65	$96.09	102,630
2019-05-17	$105.77	$105.77	$105.64	$105.76	$96.19	138,988
2019-05-16	$105.71	$105.77	$105.62	$105.77	$96.20	139,066
2019-05-15	$105.78	$105.78	$105.64	$105.74	$96.17	144,064
2019-05-14	$105.61	$105.64	$105.55	$105.64	$96.08	107,309
2019-05-13	$105.54	$105.60	$105.46	$105.55	$96.00	138,752
2019-05-10	$105.47	$105.51	$105.41	$105.45	$95.91	79,485
2019-05-09	$105.39	$105.48	$105.30	$105.36	$95.83	85,657
2019-05-08	$105.34	$105.50	$105.30	$105.31	$95.78	106,951
2019-05-07	$105.34	$105.45	$105.33	$105.36	$95.83	120,625
2019-05-06	$105.40	$105.40	$105.26	$105.30	$95.77	67,249
2019-05-03	$105.07	$105.24	$105.07	$105.18	$95.66	95,840
2019-05-02	$105.11	$105.11	$104.92	$105.03	$95.53	106,649
2019-05-01	$105.17	$105.44	$105.08	$105.10	$95.59	109,327
2019-04-30	$105.30	$105.44	$105.30	$105.34	$95.54	125,453
2019-04-29	$105.35	$105.39	$105.25	$105.39	$95.58	97,672
2019-04-26	$105.40	$105.45	$105.33	$105.45	$95.64	108,959
2019-04-25	$105.23	$105.26	$105.19	$105.22	$95.43	128,707
2019-04-24	$105.20	$105.28	$105.10	$105.27	$95.47	139,770
2019-04-23	$105.09	$105.12	$105.06	$105.07	$95.29	102,278
2019-04-22	$105.04	$105.06	$104.98	$105.02	$95.25	206,572
2019-04-18	$105.02	$105.07	$104.96	$105.04	$95.26	97,143
2019-04-17	$104.95	$105.06	$104.95	$104.96	$95.19	82,366
2019-04-16	$104.98	$105.05	$104.95	$104.96	$95.19	102,518
2019-04-15	$105.01	$105.09	$104.99	$105.09	$95.31	88,281
2019-04-12	$105.08	$105.13	$105.03	$105.09	$95.31	157,858
2019-04-11	$105.10	$105.20	$105.09	$105.16	$95.37	251,996
2019-04-10	$105.08	$105.20	$105.08	$105.13	$95.35	116,323
2019-04-09	$105.12	$105.12	$105.00	$105.00	$95.23	69,284
2019-04-08	$105.05	$105.08	$104.95	$104.99	$95.22	97,604
2019-04-05	$104.98	$105.13	$104.98	$105.05	$95.27	234,164
2019-04-04	$104.89	$105.00	$104.88	$104.94	$95.17	100,473
2019-04-03	$104.88	$104.98	$104.86	$104.94	$95.17	154,636
2019-04-02	$104.91	$105.06	$104.91	$104.96	$95.19	61,344
2019-04-01	$105.07	$105.21	$104.84	$104.90	$95.14	91,979
2019-03-29	$105.45	$105.54	$105.42	$105.54	$95.44	115,423
2019-03-28	$105.52	$105.65	$105.45	$105.62	$95.51	170,953
2019-03-27	$105.46	$105.62	$105.46	$105.49	$95.39	121,977
2019-03-26	$105.22	$105.46	$105.21	$105.41	$95.32	156,561
2019-03-25	$105.13	$105.37	$105.12	$105.32	$95.24	98,336
2019-03-22	$104.94	$105.15	$104.93	$105.12	$95.06	94,787
2019-03-21	$104.70	$104.89	$104.70	$104.87	$94.83	178,962
2019-03-20	$104.49	$104.90	$104.45	$104.90	$94.86	153,773
2019-03-19	$104.38	$104.51	$104.38	$104.46	$94.46	123,925
2019-03-18	$104.48	$104.55	$104.41	$104.45	$94.45	74,299
2019-03-15	$104.45	$104.56	$104.42	$104.46	$94.46	148,641
2019-03-14	$104.43	$104.43	$104.26	$104.28	$94.30	160,314
2019-03-13	$104.33	$104.41	$104.31	$104.37	$94.38	165,835
2019-03-12	$104.28	$104.38	$104.22	$104.33	$94.34	175,402
2019-03-11	$104.20	$104.26	$104.15	$104.21	$94.23	166,240
2019-03-08	$104.17	$104.17	$104.01	$104.15	$94.18	157,185
2019-03-07	$104.02	$104.16	$104.02	$104.15	$94.18	183,105
2019-03-06	$103.76	$103.99	$103.71	$103.89	$93.94	303,392
2019-03-05	$103.67	$103.83	$103.65	$103.81	$93.87	313,487
2019-03-04	$103.70	$103.79	$103.60	$103.73	$93.80	1,412,340
2019-03-01	$103.74	$103.74	$103.56	$103.57	$93.65	147,808
2019-02-28	$104.20	$104.20	$103.95	$103.95	$93.71	126,369
2019-02-27	$104.30	$104.31	$104.11	$104.21	$93.94	185,631
2019-02-26	$104.29	$104.35	$104.22	$104.30	$94.02	154,553
2019-02-25	$104.05	$104.15	$104.03	$104.08	$93.83	112,458
2019-02-22	$103.97	$104.17	$103.97	$104.08	$93.83	91,619
2019-02-21	$103.83	$103.91	$103.83	$103.88	$93.65	195,875
2019-02-20	$103.98	$104.05	$103.90	$104.00	$93.75	88,046
2019-02-19	$103.92	$104.05	$103.84	$104.00	$93.75	209,646
2019-02-15	$103.71	$103.88	$103.70	$103.81	$93.58	133,697
2019-02-14	$103.87	$104.00	$103.72	$103.77	$93.55	98,835
2019-02-13	$103.64	$103.75	$103.63	$103.65	$93.44	79,378
2019-02-12	$103.69	$103.86	$103.69	$103.80	$93.57	191,864
2019-02-11	$103.78	$103.84	$103.70	$103.74	$93.52	166,633
2019-02-08	$103.81	$103.93	$103.73	$103.78	$93.56	219,792
2019-02-07	$103.72	$103.83	$103.72	$103.79	$93.56	186,268
2019-02-06	$103.70	$103.81	$103.63	$103.73	$93.51	155,100
2019-02-05	$103.62	$103.73	$103.60	$103.68	$93.46	101,012
2019-02-04	$103.46	$103.53	$103.43	$103.53	$93.33	102,512
2019-02-01	$103.66	$103.67	$103.50	$103.56	$93.36	129,093
2019-01-31	$103.77	$104.08	$103.76	$104.06	$93.52	159,711
2019-01-30	$103.46	$103.66	$103.43	$103.63	$93.13	926,302
2019-01-29	$103.43	$103.56	$103.37	$103.56	$93.07	76,846
2019-01-28	$103.28	$103.35	$103.28	$103.35	$92.88	84,889
2019-01-25	$103.25	$103.35	$103.20	$103.26	$92.80	53,870
2019-01-24	$103.26	$103.38	$103.24	$103.30	$92.84	98,943
2019-01-23	$103.06	$103.21	$103.01	$103.17	$92.72	103,471
2019-01-22	$103.20	$103.25	$103.07	$103.07	$92.63	259,508
2019-01-18	$103.01	$103.15	$102.91	$103.06	$92.62	109,741
2019-01-17	$103.00	$103.11	$102.91	$103.03	$92.59	107,378
2019-01-16	$102.94	$103.09	$102.90	$103.02	$92.58	176,536
2019-01-15	$103.13	$103.13	$102.89	$103.07	$92.63	235,713
2019-01-14	$103.06	$103.07	$102.93	$102.95	$92.52	117,530
2019-01-11	$103.03	$103.11	$102.92	$103.05	$92.61	101,425
2019-01-10	$103.00	$103.00	$102.78	$102.86	$92.44	109,217
2019-01-09	$102.77	$102.92	$102.75	$102.92	$92.49	118,719
2019-01-08	$102.62	$102.87	$102.62	$102.74	$92.33	188,363
2019-01-07	$103.04	$103.14	$102.81	$102.81	$92.40	169,503
2019-01-04	$102.90	$103.04	$102.85	$102.93	$92.50	76,622
2019-01-03	$102.90	$103.36	$102.86	$103.30	$92.84	208,889
2019-01-02	$102.86	$102.87	$102.68	$102.86	$92.44	137,814
2018-12-31	$102.56	$102.79	$102.46	$102.77	$92.36	278,394
2018-12-28	$102.24	$102.58	$102.24	$102.56	$92.17	293,698
2018-12-27	$102.33	$102.65	$102.33	$102.55	$92.16	196,622
2018-12-26	$102.55	$102.67	$102.36	$102.38	$92.01	122,078
2018-12-24	$102.49	$102.63	$102.44	$102.63	$92.23	84,729
2018-12-21	$102.38	$102.49	$102.30	$102.49	$92.11	363,215
2018-12-20	$102.56	$102.68	$102.34	$102.38	$92.01	189,397
2018-12-19	$102.63	$102.68	$102.40	$102.55	$92.16	423,475
2018-12-18	$102.28	$102.52	$102.21	$102.51	$92.13	182,969
2018-12-17	$102.05	$102.23	$102.04	$102.15	$91.80	164,068
2018-12-14	$102.09	$102.13	$101.99	$102.07	$91.73	184,152
2018-12-13	$102.01	$102.04	$101.91	$101.98	$91.65	187,034
2018-12-12	$101.94	$102.00	$101.88	$101.90	$91.58	636,360
2018-12-11	$102.05	$102.14	$101.93	$101.99	$91.66	383,766
2018-12-10	$101.99	$102.05	$101.94	$102.05	$91.71	91,161
2018-12-07	$101.83	$101.95	$101.64	$101.95	$91.62	170,279
2018-12-06	$101.73	$101.92	$101.66	$101.84	$91.52	164,489
2018-12-04	$101.52	$101.60	$101.44	$101.52	$91.24	135,979
2018-12-03	$101.33	$101.44	$101.25	$101.36	$91.09	97,997
2018-11-30	$101.50	$101.59	$101.44	$101.49	$90.92	58,318
2018-11-29	$101.44	$101.57	$101.42	$101.52	$90.95	77,290
2018-11-28	$101.28	$101.52	$101.17	$101.50	$90.93	121,061
2018-11-27	$101.34	$101.36	$101.23	$101.23	$90.69	124,271
2018-11-26	$101.26	$101.37	$101.17	$101.26	$90.72	284,469
2018-11-23	$101.48	$101.48	$101.21	$101.21	$90.67	24,978
2018-11-21	$101.00	$101.29	$101.00	$101.29	$90.74	112,075
2018-11-20	$101.22	$101.35	$101.18	$101.23	$90.69	185,448
2018-11-19	$101.30	$101.44	$101.29	$101.37	$90.81	107,503
2018-11-16	$101.33	$101.49	$101.19	$101.47	$90.90	74,672
2018-11-15	$101.07	$101.28	$101.07	$101.18	$90.64	108,404
2018-11-14	$100.93	$101.19	$100.93	$101.11	$90.58	133,897
2018-11-13	$100.93	$101.11	$100.93	$101.03	$90.51	146,933
2018-11-12	$101.04	$101.12	$100.96	$101.05	$90.53	64,445
2018-11-09	$100.84	$100.95	$100.83	$100.92	$90.41	172,871
2018-11-08	$100.85	$101.02	$100.82	$100.87	$90.37	201,773
2018-11-07	$100.97	$101.13	$100.90	$101.03	$90.51	107,394
2018-11-06	$100.95	$100.95	$100.80	$100.88	$90.38	257,849
2018-11-05	$100.90	$100.97	$100.82	$100.93	$90.42	106,164
2018-11-02	$101.00	$101.03	$100.82	$100.83	$90.33	51,415
2018-11-01	$101.08	$101.28	$101.07	$101.24	$90.70	104,960
2018-10-31	$101.29	$101.56	$101.29	$101.51	$90.65	136,892
2018-10-30	$101.61	$101.63	$101.54	$101.59	$90.72	140,834
2018-10-29	$101.64	$101.86	$101.64	$101.72	$90.84	61,466
2018-10-26	$101.67	$101.78	$101.63	$101.73	$90.85	68,373
2018-10-25	$101.48	$101.60	$101.45	$101.59	$90.72	225,639
2018-10-24	$101.50	$101.58	$101.44	$101.58	$90.72	87,616
2018-10-23	$101.45	$101.53	$101.27	$101.27	$90.44	201,482
2018-10-22	$101.19	$101.30	$101.19	$101.24	$90.41	159,645
2018-10-19	$101.35	$101.35	$101.07	$101.14	$90.32	74,318
2018-10-18	$101.13	$101.34	$101.12	$101.18	$90.36	134,323
2018-10-17	$101.44	$101.45	$101.30	$101.30	$90.47	71,866
2018-10-16	$101.36	$101.59	$101.36	$101.59	$90.72	95,365
2018-10-15	$101.50	$101.57	$101.43	$101.48	$90.63	107,853
2018-10-12	$101.54	$101.68	$101.44	$101.44	$90.59	147,344
2018-10-11	$101.38	$101.64	$101.36	$101.59	$90.72	92,323
2018-10-10	$101.25	$101.29	$101.09	$101.23	$90.40	151,147
2018-10-09	$101.14	$101.29	$101.13	$101.27	$90.44	218,770
2018-10-08	$101.28	$101.37	$101.12	$101.12	$90.30	82,472
2018-10-05	$101.28	$101.51	$101.17	$101.28	$90.45	65,583
2018-10-04	$101.62	$101.64	$101.45	$101.51	$90.65	90,653
2018-10-03	$102.08	$102.15	$101.79	$101.79	$90.90	97,910
2018-10-02	$102.15	$102.27	$102.10	$102.15	$91.22	34,132
2018-10-01	$102.25	$102.26	$102.07	$102.14	$91.22	110,589
2018-09-28	$102.59	$102.64	$102.36	$102.36	$91.14	72,463
2018-09-27	$102.36	$102.58	$102.36	$102.58	$91.34	121,215
2018-09-26	$102.26	$102.43	$102.25	$102.36	$91.14	86,566
2018-09-25	$102.10	$102.20	$102.10	$102.12	$90.93	70,041
2018-09-24	$102.21	$102.36	$102.18	$102.31	$91.10	88,940
2018-09-21	$102.23	$102.30	$102.21	$102.28	$91.07	59,701
2018-09-20	$102.11	$102.25	$102.06	$102.25	$91.05	46,217
2018-09-19	$102.32	$102.32	$102.10	$102.15	$90.96	78,911
2018-09-18	$102.51	$102.54	$102.31	$102.33	$91.12	78,900
2018-09-17	$102.47	$102.60	$102.47	$102.56	$91.32	57,991
2018-09-14	$102.71	$102.71	$102.45	$102.47	$91.24	165,704
2018-09-13	$102.82	$102.83	$102.70	$102.71	$91.46	385,323
2018-09-12	$102.68	$102.73	$102.66	$102.68	$91.43	61,802
2018-09-11	$102.67	$102.74	$102.54	$102.62	$91.38	237,137
2018-09-10	$102.70	$102.80	$102.70	$102.76	$91.50	65,758
2018-09-07	$102.77	$102.80	$102.70	$102.80	$91.54	42,601
2018-09-06	$102.82	$103.00	$102.82	$102.94	$91.66	54,457
2018-09-05	$102.93	$102.93	$102.74	$102.75	$91.49	47,221
2018-09-04	$102.92	$102.94	$102.76	$102.94	$91.66	55,711
2018-08-31	$103.30	$103.37	$103.15	$103.15	$91.58	59,739
2018-08-30	$103.37	$103.37	$103.17	$103.27	$91.69	53,836
2018-08-29	$103.20	$103.23	$103.16	$103.18	$91.61	61,285
2018-08-28	$103.26	$103.29	$103.16	$103.23	$91.65	73,378
2018-08-27	$103.43	$103.48	$103.31	$103.40	$91.80	69,183
2018-08-24	$103.33	$103.50	$103.31	$103.50	$91.89	72,326
2018-08-23	$103.39	$103.45	$103.37	$103.44	$91.84	56,326
2018-08-22	$103.40	$103.40	$103.32	$103.40	$91.80	37,394
2018-08-21	$103.37	$103.40	$103.30	$103.40	$91.80	154,425
2018-08-20	$103.26	$103.39	$103.26	$103.37	$91.78	72,542
2018-08-17	$103.13	$103.21	$103.09	$103.11	$91.55	64,584
2018-08-16	$103.09	$103.10	$102.98	$103.08	$91.52	117,673
2018-08-15	$103.02	$103.09	$103.00	$103.00	$91.45	52,493
2018-08-14	$103.03	$103.14	$102.97	$103.06	$91.50	88,636
2018-08-13	$103.02	$103.11	$103.00	$103.05	$91.49	89,523
2018-08-10	$102.98	$103.08	$102.91	$102.96	$91.41	469,807
2018-08-09	$102.81	$102.90	$102.79	$102.85	$91.31	41,227
2018-08-08	$102.68	$102.78	$102.68	$102.69	$91.17	25,633
2018-08-07	$102.69	$102.86	$102.69	$102.73	$91.21	71,173
2018-08-06	$102.75	$102.93	$102.75	$102.84	$91.31	55,976
2018-08-03	$102.64	$102.79	$102.57	$102.79	$91.26	43,772
2018-08-02	$102.60	$102.60	$102.50	$102.55	$91.05	77,348
2018-08-01	$102.46	$102.57	$102.45	$102.57	$91.07	43,376
2018-07-31	$102.84	$102.92	$102.80	$102.80	$91.01	35,998
2018-07-30	$102.61	$102.88	$102.61	$102.77	$90.99	97,145
2018-07-27	$102.88	$102.91	$102.75	$102.82	$91.03	86,848
2018-07-26	$102.77	$102.85	$102.65	$102.65	$90.88	46,822
2018-07-25	$102.77	$102.91	$102.73	$102.73	$90.95	47,542
2018-07-24	$102.61	$102.82	$102.61	$102.71	$90.93	112,104
2018-07-23	$103.06	$103.09	$102.64	$102.74	$90.96	138,265
2018-07-20	$103.19	$103.21	$103.08	$103.10	$91.28	151,273
2018-07-19	$103.08	$103.23	$103.08	$103.13	$91.31	71,273
2018-07-18	$103.12	$103.18	$103.08	$103.10	$91.28	31,824
2018-07-17	$103.12	$103.21	$103.09	$103.10	$91.28	69,645
2018-07-16	$103.16	$103.21	$103.06	$103.21	$91.38	52,552
2018-07-13	$103.20	$103.21	$103.09	$103.16	$91.33	54,658
2018-07-12	$103.02	$103.18	$103.01	$103.07	$91.25	44,456
2018-07-11	$102.99	$103.19	$102.94	$103.17	$91.34	37,827
2018-07-10	$102.93	$102.98	$102.88	$102.89	$91.09	64,778
2018-07-09	$103.06	$103.13	$102.95	$103.03	$91.22	73,071
2018-07-06	$103.09	$103.12	$103.02	$103.05	$91.23	49,408
2018-07-05	$102.83	$103.00	$102.76	$102.93	$91.13	105,991
2018-07-03	$102.62	$102.89	$102.62	$102.83	$91.04	27,478
2018-07-02	$102.79	$102.88	$102.64	$102.88	$91.08	70,595
2018-06-29	$103.04	$103.20	$103.04	$103.05	$90.97	61,972
2018-06-28	$103.19	$103.19	$103.03	$103.12	$91.03	68,267
2018-06-27	$103.01	$103.14	$102.95	$103.14	$91.05	82,937
2018-06-26	$102.79	$102.91	$102.76	$102.85	$90.79	35,228
2018-06-25	$102.79	$102.91	$102.74	$102.78	$90.73	42,426
2018-06-22	$102.62	$102.83	$102.62	$102.68	$90.64	49,062
2018-06-21	$102.66	$102.81	$102.61	$102.72	$90.68	61,187
2018-06-20	$102.84	$102.88	$102.68	$102.68	$90.64	76,618
2018-06-19	$102.86	$102.86	$102.78	$102.78	$90.73	67,570
2018-06-18	$102.71	$102.75	$102.64	$102.75	$90.70	62,087
2018-06-15	$102.80	$102.85	$102.65	$102.72	$90.68	94,674
2018-06-14	$102.58	$102.66	$102.50	$102.57	$90.55	47,553
2018-06-13	$102.39	$102.57	$102.23	$102.39	$90.39	65,247
2018-06-12	$102.32	$102.52	$102.32	$102.43	$90.42	77,696
2018-06-11	$102.40	$102.50	$102.37	$102.44	$90.43	37,241
2018-06-08	$102.59	$102.63	$102.50	$102.60	$90.57	140,459
2018-06-07	$102.32	$102.68	$102.32	$102.56	$90.54	64,183
2018-06-06	$102.49	$102.49	$102.35	$102.41	$90.40	94,897
2018-06-05	$102.59	$102.74	$102.59	$102.68	$90.64	81,890
2018-06-04	$102.69	$102.78	$102.56	$102.58	$90.55	92,178
2018-06-01	$102.80	$102.88	$102.65	$102.80	$90.75	47,162
2018-05-31	$103.50	$103.51	$103.21	$103.21	$90.85	234,758
2018-05-30	$103.40	$103.52	$103.30	$103.34	$90.96	156,736
2018-05-29	$103.22	$103.69	$103.20	$103.57	$91.16	380,946
2018-05-25	$102.86	$102.99	$102.86	$102.96	$90.63	56,894
2018-05-24	$102.58	$102.71	$102.52	$102.67	$90.37	48,607
2018-05-23	$102.34	$102.48	$102.32	$102.48	$90.20	103,910
2018-05-22	$102.19	$102.22	$102.11	$102.21	$89.96	64,409
2018-05-21	$102.08	$102.26	$102.08	$102.26	$90.01	62,892
2018-05-18	$101.98	$102.15	$101.95	$102.13	$89.89	46,415
2018-05-17	$101.98	$102.10	$101.92	$101.99	$89.77	49,987
2018-05-16	$102.21	$102.27	$102.07	$102.11	$89.88	92,634
2018-05-15	$102.37	$102.39	$102.18	$102.26	$90.01	136,747
2018-05-14	$102.62	$102.78	$102.62	$102.65	$90.35	122,414
2018-05-11	$102.62	$102.72	$102.61	$102.69	$90.39	56,356
2018-05-10	$102.51	$102.67	$102.48	$102.56	$90.27	73,438
2018-05-09	$102.37	$102.52	$102.31	$102.44	$90.17	96,347
2018-05-08	$102.58	$102.66	$102.52	$102.59	$90.30	200,241
2018-05-07	$102.71	$102.85	$102.66	$102.72	$90.41	112,557
2018-05-04	$102.73	$102.88	$102.61	$102.71	$90.41	121,409
2018-05-03	$102.78	$102.78	$102.56	$102.58	$90.29	58,315
2018-05-02	$102.61	$102.73	$102.56	$102.59	$90.30	78,602
2018-05-01	$102.66	$102.77	$102.54	$102.64	$90.34	37,770
2018-04-30	$102.87	$103.06	$102.87	$102.93	$90.34	73,790
2018-04-27	$102.74	$102.97	$102.74	$102.96	$90.37	62,619
2018-04-26	$102.57	$102.76	$102.57	$102.65	$90.09	206,036
2018-04-25	$102.56	$102.63	$102.51	$102.52	$89.98	56,140
2018-04-24	$102.81	$102.88	$102.68	$102.68	$90.12	109,127
2018-04-23	$102.85	$102.90	$102.73	$102.82	$90.24	59,178
2018-04-20	$103.10	$103.19	$102.97	$102.98	$90.38	145,618
2018-04-19	$103.47	$103.47	$103.19	$103.20	$90.58	97,710
2018-04-18	$103.53	$103.63	$103.50	$103.51	$90.85	75,433
2018-04-17	$103.54	$103.71	$103.53	$103.67	$90.99	83,657
2018-04-16	$103.40	$103.63	$103.40	$103.56	$90.89	44,549
2018-04-13	$103.51	$103.64	$103.49	$103.52	$90.86	69,013
2018-04-12	$103.69	$103.71	$103.55	$103.66	$90.98	60,638
2018-04-11	$103.79	$103.80	$103.67	$103.71	$91.02	49,284
2018-04-10	$103.74	$103.78	$103.65	$103.78	$91.09	85,209
2018-04-09	$103.68	$103.85	$103.54	$103.80	$91.10	79,789
2018-04-06	$103.80	$103.83	$103.61	$103.71	$91.02	87,331
2018-04-05	$103.65	$103.65	$103.47	$103.55	$90.88	36,183
2018-04-04	$103.67	$103.80	$103.53	$103.59	$90.92	77,180
2018-04-03	$103.68	$103.86	$103.58	$103.74	$91.05	78,046
2018-04-02	$103.63	$103.99	$103.63	$103.77	$91.08	144,896
2018-03-29	$103.90	$104.37	$103.90	$104.23	$91.17	75,753
2018-03-28	$104.06	$104.19	$103.98	$104.01	$90.98	102,481
2018-03-27	$103.66	$103.98	$103.65	$103.97	$90.95	93,042
2018-03-26	$103.48	$103.77	$103.48	$103.74	$90.74	160,041
2018-03-23	$103.58	$103.75	$103.58	$103.63	$90.65	93,022
2018-03-22	$103.71	$103.77	$103.51	$103.62	$90.64	120,911
2018-03-21	$103.32	$103.49	$103.24	$103.47	$90.51	73,349
2018-03-20	$103.51	$103.59	$103.40	$103.44	$90.48	49,844
2018-03-19	$103.61	$103.75	$103.55	$103.65	$90.67	39,832
2018-03-16	$103.71	$103.78	$103.62	$103.74	$90.74	50,564
2018-03-15	$103.75	$103.90	$103.71	$103.71	$90.72	73,755
2018-03-14	$103.60	$103.97	$103.58	$103.81	$90.81	72,381
2018-03-13	$103.65	$103.73	$103.58	$103.67	$90.68	88,742
2018-03-12	$103.66	$103.71	$103.56	$103.58	$90.60	184,713
2018-03-09	$103.55	$103.70	$103.55	$103.60	$90.62	71,776
2018-03-08	$103.52	$103.79	$103.52	$103.74	$90.74	62,875
2018-03-07	$103.65	$103.75	$103.52	$103.64	$90.66	84,682
2018-03-06	$103.60	$103.75	$103.57	$103.62	$90.64	105,275
2018-03-05	$103.81	$103.82	$103.57	$103.60	$90.62	68,221
2018-03-02	$103.66	$103.86	$103.62	$103.74	$90.74	69,242
2018-03-01	$103.79	$103.92	$103.64	$103.92	$90.90	67,642
2018-02-28	$103.86	$103.95	$103.81	$103.93	$90.72	86,710
2018-02-27	$103.87	$103.98	$103.64	$103.74	$90.55	100,647
2018-02-26	$103.93	$104.09	$103.84	$103.95	$90.74	99,057
2018-02-23	$103.64	$103.93	$103.64	$103.83	$90.63	99,328
2018-02-22	$103.47	$103.67	$103.42	$103.47	$90.32	163,951
2018-02-21	$103.83	$103.83	$103.44	$103.45	$90.30	79,166
2018-02-20	$103.76	$103.89	$103.60	$103.89	$90.68	169,125
2018-02-16	$103.67	$103.82	$103.61	$103.64	$90.46	106,191
2018-02-15	$103.61	$103.69	$103.50	$103.50	$90.34	58,736
2018-02-14	$103.55	$103.79	$103.51	$103.53	$90.37	85,232
2018-02-13	$103.84	$103.89	$103.65	$103.83	$90.63	275,969
2018-02-12	$103.94	$104.03	$103.56	$103.84	$90.64	101,623
2018-02-09	$104.00	$104.17	$103.82	$103.98	$90.76	84,596
2018-02-08	$104.05	$104.15	$103.77	$104.00	$90.78	141,848
2018-02-07	$104.32	$104.50	$104.05	$104.20	$90.95	170,226
2018-02-06	$104.67	$104.75	$104.48	$104.55	$91.26	288,459
2018-02-05	$104.33	$104.84	$104.14	$104.70	$91.39	170,083
2018-02-02	$104.39	$104.51	$104.17	$104.38	$91.11	179,498
2018-02-01	$104.79	$104.99	$104.70	$104.78	$91.46	99,923
2018-01-31	$105.12	$105.12	$104.94	$105.10	$91.50	146,764
2018-01-30	$105.09	$105.16	$104.99	$105.14	$91.54	314,229
2018-01-29	$105.04	$105.30	$104.99	$105.17	$91.56	120,369
2018-01-26	$105.49	$105.49	$105.25	$105.32	$91.70	150,022
2018-01-25	$105.17	$105.55	$105.13	$105.39	$91.76	285,451
2018-01-24	$105.22	$105.26	$105.11	$105.20	$91.59	108,820
2018-01-23	$105.23	$105.32	$105.18	$105.32	$91.70	120,964
2018-01-22	$105.11	$105.24	$105.04	$105.13	$91.53	206,956
2018-01-19	$105.24	$105.25	$105.03	$105.11	$91.51	124,305
2018-01-18	$105.43	$105.47	$105.23	$105.34	$91.71	94,393
2018-01-17	$105.67	$105.71	$105.47	$105.55	$91.90	103,793
2018-01-16	$105.79	$105.83	$105.56	$105.69	$92.02	134,867
2018-01-12	$105.54	$105.70	$105.44	$105.66	$91.99	69,388
2018-01-11	$105.41	$105.75	$105.41	$105.54	$91.89	241,296
2018-01-10	$105.41	$105.59	$105.34	$105.48	$91.83	125,172
2018-01-09	$105.82	$105.85	$105.63	$105.63	$91.97	108,595
2018-01-08	$106.00	$106.06	$105.89	$105.96	$92.25	153,761
2018-01-05	$105.96	$106.07	$105.89	$105.92	$92.22	74,350
2018-01-04	$105.96	$106.05	$105.92	$106.05	$92.33	111,065
2018-01-03	$106.02	$106.08	$105.95	$105.97	$92.26	103,715
2018-01-02	$106.08	$106.11	$105.81	$105.93	$92.23	153,134
2017-12-29	$105.99	$106.15	$105.99	$106.00	$92.29	83,166
2017-12-28	$106.15	$106.16	$106.03	$106.03	$92.31	121,748
2017-12-27	$106.05	$106.31	$106.05	$106.28	$92.30	82,189
2017-12-26	$105.95	$106.10	$105.92	$106.00	$92.05	109,929
2017-12-22	$105.99	$105.99	$105.83	$105.89	$91.96	67,331
2017-12-21	$105.89	$105.94	$105.84	$105.88	$91.95	94,673
2017-12-20	$105.87	$106.00	$105.86	$105.88	$91.95	326,635
2017-12-19	$106.21	$106.27	$106.03	$106.07	$92.11	90,855
2017-12-18	$106.41	$106.49	$106.31	$106.44	$92.44	102,070
2017-12-15	$106.38	$106.51	$106.36	$106.45	$92.44	229,541
2017-12-14	$106.36	$106.54	$106.30	$106.48	$92.47	81,109
2017-12-13	$106.25	$106.61	$106.18	$106.43	$92.43	94,631
2017-12-12	$106.15	$106.19	$106.03	$106.17	$92.20	59,340
2017-12-11	$106.25	$106.34	$106.17	$106.17	$92.20	108,567
2017-12-08	$106.31	$106.42	$106.16	$106.23	$92.25	100,177
2017-12-07	$106.47	$106.48	$106.26	$106.36	$92.37	69,191
2017-12-06	$106.49	$106.52	$106.37	$106.37	$92.37	124,733
2017-12-05	$106.15	$106.32	$106.10	$106.29	$92.31	61,374
2017-12-04	$106.08	$106.16	$106.04	$106.11	$92.15	84,151
2017-12-01	$106.02	$106.33	$105.92	$106.17	$92.20	110,403
2017-11-30	$106.28	$106.41	$106.14	$106.25	$92.03	128,296
2017-11-29	$106.47	$106.47	$106.34	$106.47	$92.22	71,037
2017-11-28	$106.64	$106.67	$106.50	$106.57	$92.31	53,327
2017-11-27	$106.50	$106.60	$106.46	$106.48	$92.23	73,229
2017-11-24	$106.50	$106.60	$106.36	$106.51	$92.26	21,542
2017-11-22	$106.33	$106.59	$106.33	$106.51	$92.26	66,592
2017-11-21	$106.35	$106.39	$106.24	$106.29	$92.07	95,804
2017-11-20	$106.29	$106.31	$106.21	$106.31	$92.08	62,609
2017-11-17	$106.23	$106.34	$106.14	$106.30	$92.08	97,299
2017-11-16	$106.21	$106.33	$106.21	$106.28	$92.06	78,079
2017-11-15	$106.20	$106.32	$106.15	$106.30	$92.08	62,411
2017-11-14	$106.00	$106.12	$105.92	$106.02	$91.83	97,747
2017-11-13	$106.05	$106.13	$105.97	$106.04	$91.85	110,821
2017-11-10	$106.22	$106.23	$106.03	$106.03	$91.84	83,268
2017-11-09	$106.34	$106.42	$106.22	$106.30	$92.08	93,086
2017-11-08	$106.53	$106.54	$106.41	$106.47	$92.22	65,132
2017-11-07	$106.55	$106.62	$106.48	$106.51	$92.26	78,261
2017-11-06	$106.50	$106.62	$106.41	$106.47	$92.22	109,320
2017-11-03	$106.36	$106.42	$106.14	$106.42	$92.18	127,033
2017-11-02	$106.24	$106.45	$106.14	$106.17	$91.96	56,165
2017-11-01	$106.12	$106.27	$106.05	$106.18	$91.97	65,486
2017-10-31	$106.46	$106.49	$106.28	$106.49	$92.00	100,080
2017-10-30	$106.23	$106.45	$106.23	$106.29	$91.83	338,871
2017-10-27	$105.87	$106.10	$105.85	$105.99	$91.57	77,624
2017-10-26	$106.01	$106.12	$105.88	$105.93	$91.52	148,852
2017-10-25	$105.98	$106.05	$105.85	$106.00	$91.58	155,040
2017-10-24	$106.28	$106.28	$106.11	$106.14	$91.70	102,811
2017-10-23	$106.43	$106.44	$106.25	$106.26	$91.80	409,711
2017-10-20	$106.45	$106.45	$106.29	$106.40	$91.92	99,804
2017-10-19	$106.66	$106.66	$106.39	$106.39	$91.92	59,758
2017-10-18	$106.54	$106.58	$106.35	$106.54	$92.04	50,924
2017-10-17	$106.72	$106.72	$106.50	$106.58	$92.08	151,034
2017-10-16	$106.58	$106.80	$106.58	$106.77	$92.24	76,566
2017-10-13	$106.73	$106.74	$106.53	$106.72	$92.20	39,132
2017-10-12	$106.51	$106.56	$106.40	$106.52	$92.03	77,929
2017-10-11	$106.41	$106.47	$106.31	$106.47	$91.98	68,124
2017-10-10	$106.49	$106.50	$106.29	$106.34	$91.87	60,753
2017-10-09	$106.30	$106.35	$106.25	$106.31	$91.85	37,525
2017-10-06	$106.20	$106.43	$106.18	$106.38	$91.91	97,045
2017-10-05	$106.50	$106.53	$106.40	$106.50	$92.01	96,136
2017-10-04	$106.51	$106.58	$106.42	$106.50	$92.01	51,775
2017-10-03	$106.47	$106.53	$106.40	$106.42	$91.94	74,959
2017-10-02	$106.48	$106.52	$106.39	$106.44	$91.96	74,562
2017-09-29	$106.76	$106.82	$106.63	$106.76	$91.98	144,448
2017-09-28	$106.69	$106.83	$106.60	$106.69	$91.92	81,775
2017-09-27	$106.82	$106.87	$106.73	$106.76	$91.98	55,150
2017-09-26	$107.05	$107.13	$107.01	$107.10	$92.28	58,601
2017-09-25	$106.91	$107.10	$106.91	$107.05	$92.23	61,185
2017-09-22	$106.88	$106.88	$106.66	$106.79	$92.01	73,849
2017-09-21	$106.72	$106.88	$106.66	$106.67	$91.91	71,533
2017-09-20	$106.87	$107.00	$106.61	$106.68	$91.92	51,573
2017-09-19	$106.94	$106.96	$106.77	$106.82	$92.04	71,310
2017-09-18	$106.97	$107.05	$106.80	$106.83	$92.04	198,827
2017-09-15	$107.09	$107.12	$106.90	$106.97	$92.17	121,680
2017-09-14	$106.83	$107.06	$106.66	$107.05	$92.23	115,411
2017-09-13	$107.09	$107.12	$106.90	$106.91	$92.11	108,826
2017-09-12	$107.14	$107.14	$106.97	$107.00	$92.19	85,153
2017-09-11	$107.29	$107.35	$107.20	$107.29	$92.44	120,829
2017-09-08	$107.51	$107.62	$107.41	$107.55	$92.66	91,430
2017-09-07	$107.40	$107.65	$107.40	$107.45	$92.58	123,832
2017-09-06	$107.46	$107.52	$107.18	$107.31	$92.46	139,113
2017-09-05	$107.08	$107.47	$107.05	$107.43	$92.56	127,442
2017-09-01	$107.09	$107.09	$106.84	$107.01	$92.20	97,494
2017-08-31	$107.27	$107.43	$107.17	$107.42	$92.30	69,486
2017-08-30	$107.20	$107.32	$107.12	$107.28	$92.18	48,821
2017-08-29	$107.25	$107.32	$107.14	$107.26	$92.17	42,499
2017-08-28	$106.99	$107.10	$106.94	$107.03	$91.97	63,675
2017-08-25	$106.96	$107.08	$106.87	$106.91	$91.86	128,419
2017-08-24	$106.88	$106.88	$106.88	$106.88	$91.84	213,313
2017-08-23	$106.88	$107.10	$106.88	$107.04	$91.98	62,400
2017-08-22	$106.97	$106.97	$106.82	$106.89	$91.85	71,301
2017-08-21	$107.02	$107.05	$106.90	$106.90	$91.86	98,547
2017-08-18	$106.93	$107.06	$106.83	$106.86	$91.82	54,464
2017-08-17	$106.74	$106.93	$106.65	$106.91	$91.86	79,662
2017-08-16	$106.55	$106.83	$106.53	$106.67	$91.66	92,916
2017-08-15	$106.55	$106.65	$106.48	$106.56	$91.56	80,890
2017-08-14	$106.64	$106.90	$106.64	$106.83	$91.80	69,301
2017-08-11	$106.75	$106.94	$106.69	$106.94	$91.89	100,850
2017-08-10	$106.67	$106.73	$106.57	$106.64	$91.63	97,628
2017-08-09	$106.62	$106.72	$106.56	$106.62	$91.62	68,125
2017-08-08	$106.60	$106.65	$106.36	$106.38	$91.41	84,846
2017-08-07	$106.61	$106.64	$106.45	$106.55	$91.56	85,421
2017-08-04	$106.63	$106.75	$106.37	$106.61	$91.61	79,300
2017-08-03	$106.60	$106.71	$106.54	$106.65	$91.64	39,760
2017-08-02	$106.53	$106.60	$106.41	$106.54	$91.55	54,989
2017-08-01	$106.25	$106.66	$106.20	$106.53	$91.54	77,044
2017-07-31	$106.44	$106.60	$106.42	$106.51	$91.30	39,464
2017-07-28	$106.30	$106.46	$106.30	$106.45	$91.25	65,515
2017-07-27	$106.35	$106.38	$106.19	$106.31	$91.13	97,451
2017-07-26	$106.20	$106.46	$106.07	$106.28	$91.10	104,989
2017-07-25	$106.42	$106.42	$106.20	$106.24	$91.07	84,372
2017-07-24	$106.63	$106.70	$106.42	$106.53	$91.32	44,988
2017-07-21	$106.61	$106.73	$106.52	$106.62	$91.39	44,413
2017-07-20	$106.62	$106.63	$106.43	$106.49	$91.28	106,716
2017-07-19	$106.39	$106.52	$106.39	$106.42	$91.22	43,283
2017-07-18	$106.26	$106.47	$106.26	$106.46	$91.26	64,056
2017-07-17	$106.19	$106.25	$106.00	$106.20	$91.03	107,190
2017-07-14	$106.18	$106.35	$106.05	$106.16	$91.00	71,593
2017-07-13	$105.92	$106.08	$105.87	$106.05	$90.90	75,351
2017-07-12	$106.00	$106.09	$105.92	$106.07	$90.92	103,235
2017-07-11	$105.44	$105.76	$105.44	$105.72	$90.62	77,661
2017-07-10	$105.55	$105.74	$105.55	$105.60	$90.52	49,027
2017-07-07	$105.53	$105.66	$105.36	$105.44	$90.38	89,572
2017-07-06	$105.57	$105.75	$105.50	$105.75	$90.65	91,743
2017-07-05	$105.68	$105.77	$105.54	$105.62	$90.54	66,610
2017-07-03	$106.01	$106.05	$105.70	$105.75	$90.65	46,932
2017-06-30	$106.35	$106.35	$106.02	$106.04	$90.70	109,235
2017-06-29	$106.26	$106.39	$106.14	$106.38	$90.99	110,674
2017-06-28	$106.53	$106.60	$106.30	$106.57	$91.15	94,432
2017-06-27	$106.66	$106.72	$106.44	$106.44	$91.04	67,071
2017-06-26	$106.59	$106.83	$106.59	$106.77	$91.32	43,250
2017-06-23	$106.63	$106.70	$106.52	$106.59	$91.17	52,319
2017-06-22	$106.61	$106.68	$106.50	$106.54	$91.13	49,676
2017-06-21	$106.55	$106.61	$106.42	$106.52	$91.11	31,913
2017-06-20	$106.46	$106.59	$106.42	$106.58	$91.16	55,731
2017-06-19	$106.59	$106.59	$106.33	$106.40	$91.01	33,739
2017-06-16	$106.32	$106.54	$106.32	$106.40	$91.01	55,098
2017-06-15	$106.59	$106.59	$106.28	$106.40	$91.01	56,263
2017-06-14	$106.51	$106.76	$106.42	$106.61	$91.19	72,381
2017-06-13	$106.04	$106.21	$106.04	$106.19	$90.83	39,517
2017-06-12	$106.10	$106.21	$106.03	$106.15	$90.79	53,901
2017-06-09	$106.08	$106.17	$106.04	$106.08	$90.73	36,818
2017-06-08	$106.33	$106.33	$106.08	$106.21	$90.84	107,113
2017-06-07	$106.45	$106.49	$106.26	$106.35	$90.96	42,665
2017-06-06	$106.30	$106.51	$106.29	$106.46	$91.06	65,123
2017-06-05	$106.14	$106.39	$106.14	$106.28	$90.90	39,897
2017-06-02	$106.07	$106.37	$106.07	$106.36	$90.97	83,733
2017-06-01	$105.96	$106.12	$105.83	$106.05	$90.71	77,323
2017-05-31	$106.13	$106.37	$106.12	$106.33	$90.75	54,889
2017-05-30	$106.05	$106.23	$106.04	$106.23	$90.66	47,191
2017-05-26	$105.92	$106.08	$105.89	$106.06	$90.52	108,842
2017-05-25	$105.87	$105.98	$105.80	$105.86	$90.35	143,358
2017-05-24	$105.84	$105.94	$105.62	$105.88	$90.37	61,197
2017-05-23	$105.99	$105.99	$105.67	$105.75	$90.25	66,803
2017-05-22	$105.95	$105.96	$105.67	$105.92	$90.40	64,822
2017-05-19	$105.89	$105.90	$105.67	$105.85	$90.34	55,868
2017-05-18	$105.95	$105.99	$105.76	$105.84	$90.33	51,501
2017-05-17	$105.67	$105.97	$105.46	$105.97	$90.44	104,903
2017-05-16	$105.21	$105.49	$105.21	$105.42	$89.97	68,993
2017-05-15	$105.38	$105.50	$105.22	$105.28	$89.85	126,036
2017-05-12	$105.22	$105.47	$105.22	$105.42	$89.97	94,808
2017-05-11	$104.97	$105.09	$104.85	$105.02	$89.63	63,230
2017-05-10	$105.16	$105.29	$104.96	$104.99	$89.61	84,975
2017-05-09	$105.10	$105.19	$104.93	$105.15	$89.74	50,417
2017-05-08	$105.30	$105.30	$105.10	$105.21	$89.79	48,966
2017-05-05	$105.26	$105.32	$105.10	$105.16	$89.75	71,045
2017-05-04	$105.25	$105.32	$105.13	$105.22	$89.80	75,207
2017-05-03	$105.45	$105.50	$105.26	$105.28	$89.85	121,360
2017-05-02	$105.39	$105.54	$105.32	$105.48	$90.02	91,645
2017-05-01	$105.63	$105.75	$105.33	$105.57	$90.10	142,124
2017-04-28	$105.60	$105.88	$105.58	$105.73	$90.07	168,416
2017-04-27	$105.50	$105.80	$105.50	$105.77	$90.10	105,753
2017-04-26	$105.41	$105.68	$105.41	$105.56	$89.92	92,986
2017-04-25	$105.73	$105.83	$105.34	$105.48	$89.85	287,226
2017-04-24	$105.95	$105.99	$105.85	$105.96	$90.26	228,750
2017-04-21	$106.27	$106.36	$106.08	$106.27	$90.53	66,165
2017-04-20	$106.33	$106.41	$106.12	$106.28	$90.53	173,919
2017-04-19	$106.55	$106.62	$106.25	$106.39	$90.63	88,023
2017-04-18	$106.23	$106.62	$106.23	$106.62	$90.82	140,459
2017-04-17	$106.28	$106.36	$106.10	$106.21	$90.48	83,830
2017-04-13	$106.15	$106.27	$106.01	$106.07	$90.36	86,658
2017-04-12	$105.90	$106.17	$105.78	$106.15	$90.42	99,073
2017-04-11	$105.46	$105.81	$105.46	$105.76	$90.09	75,714
2017-04-10	$105.30	$105.55	$105.30	$105.50	$89.87	63,613
2017-04-07	$105.56	$105.72	$105.28	$105.42	$89.80	55,525
2017-04-06	$105.58	$105.59	$105.38	$105.59	$89.95	147,371
2017-04-05	$105.28	$105.59	$105.24	$105.55	$89.91	70,726
2017-04-04	$105.25	$105.49	$105.25	$105.47	$89.84	83,288
2017-04-03	$105.00	$105.50	$105.00	$105.45	$89.83	123,795
2017-03-31	$105.32	$105.36	$105.12	$105.32	$89.51	121,426
2017-03-30	$105.21	$105.26	$105.07	$105.19	$89.40	94,866
2017-03-29	$105.17	$105.28	$105.01	$105.18	$89.39	63,220
2017-03-28	$105.33	$105.38	$105.05	$105.13	$89.35	60,855
2017-03-27	$105.28	$105.38	$105.16	$105.27	$89.47	135,773
2017-03-24	$105.16	$105.37	$105.01	$105.20	$89.41	41,576
2017-03-23	$105.09	$105.21	$104.88	$105.11	$89.33	59,355
2017-03-22	$105.11	$105.30	$105.03	$105.11	$89.33	76,729
2017-03-21	$104.79	$105.00	$104.77	$104.93	$89.18	66,167
2017-03-20	$104.61	$104.90	$104.54	$104.88	$89.14	323,694
2017-03-17	$104.39	$104.70	$104.39	$104.67	$88.96	137,012
2017-03-16	$104.53	$104.63	$104.32	$104.41	$88.74	217,536
2017-03-15	$104.02	$104.49	$104.00	$104.49	$88.81	111,215
2017-03-14	$103.91	$104.11	$103.85	$103.99	$88.38	104,922
2017-03-13	$104.05	$104.20	$104.00	$104.09	$88.47	96,672
2017-03-10	$103.95	$104.22	$103.95	$104.09	$88.47	82,033
2017-03-09	$104.19	$104.21	$104.00	$104.01	$88.40	128,766
2017-03-08	$104.26	$104.34	$104.06	$104.32	$88.66	127,847
2017-03-07	$104.52	$104.60	$104.42	$104.42	$88.75	93,936
2017-03-06	$104.51	$104.57	$104.39	$104.55	$88.86	95,045
2017-03-03	$104.50	$104.50	$104.27	$104.48	$88.80	73,225
2017-03-02	$104.52	$104.64	$104.38	$104.50	$88.82	90,060
2017-03-01	$104.96	$104.97	$104.73	$104.87	$89.13	118,191
2017-02-28	$105.52	$105.52	$105.36	$105.44	$89.42	72,255
2017-02-27	$105.60	$105.70	$105.49	$105.58	$89.54	175,650
2017-02-24	$105.58	$105.72	$105.40	$105.61	$89.56	123,612
2017-02-23	$105.30	$105.49	$105.28	$105.49	$89.46	83,166
2017-02-22	$105.28	$105.33	$105.10	$105.27	$89.28	147,646
2017-02-21	$105.03	$105.21	$104.98	$105.19	$89.21	192,720
2017-02-17	$104.99	$105.02	$104.85	$105.00	$89.05	107,597
2017-02-16	$104.60	$104.75	$104.50	$104.64	$88.74	114,677
2017-02-15	$104.37	$104.58	$104.36	$104.53	$88.65	113,896
2017-02-14	$104.74	$104.98	$104.61	$104.74	$88.83	187,710
2017-02-13	$105.00	$105.12	$104.94	$104.96	$89.01	98,514
2017-02-10	$105.00	$105.20	$104.98	$105.18	$89.20	122,674
2017-02-09	$105.24	$105.41	$105.11	$105.19	$89.21	78,120
2017-02-08	$105.36	$105.52	$105.16	$105.52	$89.49	95,378
2017-02-07	$104.90	$105.29	$104.90	$105.13	$89.16	292,157
2017-02-06	$104.67	$104.94	$104.61	$104.93	$88.99	175,756
2017-02-03	$104.57	$104.82	$104.44	$104.63	$88.73	143,892
2017-02-02	$104.79	$104.81	$104.50	$104.54	$88.66	94,654
2017-02-01	$104.38	$104.64	$104.30	$104.50	$88.62	246,882
2017-01-31	$104.72	$104.98	$104.72	$104.98	$88.82	130,713
2017-01-30	$104.74	$104.90	$104.72	$104.76	$88.63	104,082
2017-01-27	$104.69	$104.72	$104.54	$104.72	$88.60	85,534
2017-01-26	$104.25	$104.45	$104.10	$104.42	$88.34	407,442
2017-01-25	$104.53	$104.53	$104.22	$104.30	$88.24	317,813
2017-01-24	$104.69	$104.83	$104.58	$104.64	$88.53	436,977
2017-01-23	$104.67	$104.80	$104.42	$104.79	$88.66	300,158
2017-01-20	$104.11	$104.43	$104.06	$104.24	$88.19	322,636
2017-01-19	$104.35	$104.35	$104.12	$104.17	$88.13	372,197
2017-01-18	$104.63	$104.74	$104.45	$104.45	$88.37	246,431
2017-01-17	$104.80	$104.86	$104.62	$104.74	$88.61	327,148
2017-01-13	$104.56	$104.57	$104.28	$104.50	$88.41	248,848
2017-01-12	$104.92	$104.92	$104.63	$104.68	$88.56	232,448
2017-01-11	$104.64	$104.84	$104.53	$104.63	$88.52	260,753
2017-01-10	$104.55	$104.61	$104.48	$104.58	$88.48	279,628
2017-01-09	$104.73	$104.73	$104.34	$104.44	$88.36	300,859
2017-01-06	$104.34	$104.42	$104.25	$104.31	$88.25	330,340
2017-01-05	$104.28	$104.38	$104.08	$104.37	$88.30	272,958
2017-01-04	$104.02	$104.21	$103.95	$104.16	$88.12	348,929
2017-01-03	$104.08	$104.23	$103.92	$104.23	$88.18	295,608
2016-12-30	$104.00	$104.14	$103.75	$104.13	$88.10	631,296
2016-12-29	$103.60	$103.90	$103.52	$103.74	$87.77	160,685
2016-12-28	$103.31	$103.55	$103.09	$103.52	$87.58	317,965
2016-12-27	$103.76	$103.92	$103.71	$103.92	$87.35	243,857
2016-12-23	$103.80	$103.92	$103.72	$103.92	$87.35	280,762
2016-12-22	$103.64	$103.89	$103.61	$103.85	$87.29	378,508
2016-12-21	$103.55	$103.79	$103.49	$103.75	$87.20	276,841
2016-12-20	$103.47	$103.77	$103.40	$103.57	$87.05	320,276
2016-12-19	$103.26	$103.53	$103.22	$103.44	$86.94	132,462
2016-12-16	$103.09	$103.36	$103.07	$103.10	$86.66	155,678
2016-12-15	$103.31	$103.57	$103.02	$103.22	$86.76	424,502
2016-12-14	$104.05	$104.23	$103.50	$103.66	$87.13	297,470
2016-12-13	$104.27	$104.31	$103.90	$104.00	$87.41	344,223
2016-12-12	$103.74	$103.97	$103.69	$103.88	$87.31	268,719
2016-12-09	$104.13	$104.43	$103.82	$103.93	$87.35	313,209
2016-12-08	$104.29	$104.32	$104.11	$104.20	$87.58	175,114
2016-12-07	$104.15	$104.50	$104.06	$104.38	$87.73	143,660
2016-12-06	$103.81	$104.01	$103.80	$103.90	$87.33	195,630
2016-12-05	$103.57	$104.04	$103.50	$103.84	$87.27	153,141
2016-12-02	$103.48	$103.86	$103.48	$103.67	$87.14	273,724
2016-12-01	$103.91	$103.91	$103.30	$103.44	$86.94	183,991
2016-11-30	$104.11	$104.55	$104.01	$104.25	$87.42	159,739
2016-11-29	$104.31	$104.69	$104.26	$104.55	$87.67	290,570
2016-11-28	$104.01	$104.30	$104.01	$104.29	$87.45	166,838
2016-11-25	$104.10	$104.24	$104.00	$104.03	$87.24	38,313
2016-11-23	$104.23	$104.54	$104.03	$104.21	$87.39	96,990
2016-11-22	$104.46	$104.60	$104.36	$104.49	$87.62	155,766
2016-11-21	$104.35	$104.58	$104.30	$104.34	$87.50	108,045
2016-11-18	$104.60	$104.66	$104.31	$104.35	$87.50	110,624
2016-11-17	$104.79	$104.95	$104.58	$104.75	$87.84	123,395
2016-11-16	$104.80	$104.93	$104.55	$104.70	$87.80	116,032
2016-11-15	$103.94	$104.80	$103.94	$104.53	$87.66	157,031
2016-11-14	$104.60	$105.00	$102.11	$104.17	$87.35	253,429
2016-11-11	$105.31	$105.53	$104.91	$105.04	$88.08	100,981
2016-11-10	$105.70	$105.88	$105.07	$105.13	$88.16	173,535
2016-11-09	$106.18	$106.49	$105.74	$105.74	$88.67	173,483
2016-11-08	$106.71	$106.81	$106.53	$106.55	$89.35	79,933
2016-11-07	$106.62	$106.85	$106.62	$106.78	$89.54	265,636
2016-11-04	$106.71	$106.97	$106.57	$106.87	$89.62	86,329
2016-11-03	$106.74	$106.97	$106.68	$106.90	$89.64	82,601
2016-11-02	$106.65	$107.20	$106.65	$106.80	$89.56	86,482
2016-11-01	$106.73	$106.87	$106.57	$106.74	$89.51	127,160
2016-10-31	$106.86	$106.99	$106.80	$106.94	$89.51	88,090
2016-10-28	$106.71	$106.94	$106.71	$106.84	$89.43	56,105
2016-10-27	$106.86	$107.01	$106.76	$106.78	$89.38	94,345
2016-10-26	$106.98	$107.12	$106.95	$106.97	$89.54	28,831
2016-10-25	$107.08	$107.20	$106.96	$107.16	$89.70	73,166
2016-10-24	$107.14	$107.21	$106.99	$107.04	$89.60	80,483
2016-10-21	$107.14	$107.21	$107.01	$107.17	$89.71	43,737
2016-10-20	$107.06	$107.14	$106.95	$106.99	$89.56	538,527
2016-10-19	$106.96	$107.13	$106.93	$106.99	$89.56	56,136
2016-10-18	$106.89	$107.03	$106.78	$106.97	$89.54	70,380
2016-10-17	$106.67	$106.85	$106.61	$106.78	$89.38	91,036
2016-10-14	$106.79	$106.90	$106.62	$106.62	$89.25	41,876
2016-10-13	$106.85	$107.00	$106.75	$106.88	$89.47	90,171
2016-10-12	$106.39	$106.72	$106.36	$106.71	$89.32	92,150
2016-10-11	$106.72	$106.80	$106.46	$106.64	$89.27	132,604
2016-10-10	$106.67	$106.87	$106.67	$106.83	$89.43	87,917
2016-10-07	$107.01	$107.07	$106.76	$106.88	$89.47	54,232
2016-10-06	$107.04	$107.08	$106.89	$106.89	$89.48	117,982
2016-10-05	$107.30	$107.35	$106.90	$106.96	$89.53	61,433
2016-10-04	$107.48	$107.55	$107.15	$107.16	$89.70	94,556
2016-10-03	$107.54	$107.66	$107.38	$107.45	$89.94	60,447
2016-09-30	$107.78	$107.96	$107.70	$107.95	$90.09	317,730
2016-09-29	$107.71	$107.95	$107.70	$107.93	$90.07	80,120
2016-09-28	$107.83	$107.98	$107.77	$107.85	$90.00	53,867
2016-09-27	$107.89	$107.99	$107.87	$107.91	$90.05	77,745
2016-09-26	$107.74	$107.75	$107.64	$107.68	$89.86	165,081
2016-09-23	$107.60	$107.72	$107.52	$107.64	$89.83	43,540
2016-09-22	$107.45	$107.69	$107.45	$107.67	$89.85	92,126
2016-09-21	$106.91	$107.16	$106.87	$107.11	$89.38	53,743
2016-09-20	$107.01	$107.02	$106.77	$106.86	$89.18	56,891
2016-09-19	$106.95	$107.12	$106.89	$107.02	$89.31	83,582
2016-09-16	$106.91	$106.91	$106.70	$106.77	$89.10	47,533
2016-09-15	$106.82	$106.88	$106.66	$106.83	$89.15	48,881
2016-09-14	$106.84	$106.96	$106.62	$106.93	$89.23	97,740
2016-09-13	$106.85	$107.00	$106.62	$106.82	$89.14	241,104
2016-09-12	$106.97	$107.02	$106.73	$106.84	$89.16	375,438
2016-09-09	$107.41	$107.41	$107.12	$107.18	$89.44	59,186
2016-09-08	$107.68	$107.79	$107.45	$107.49	$89.70	54,087
2016-09-07	$107.83	$107.90	$107.65	$107.80	$89.96	60,655
2016-09-06	$107.50	$107.76	$107.45	$107.62	$89.81	93,252
2016-09-02	$107.65	$107.65	$107.45	$107.49	$89.70	45,341
2016-09-01	$107.46	$107.62	$107.29	$107.59	$89.79	45,902
2016-08-31	$107.92	$107.92	$107.61	$107.68	$89.61	50,489
2016-08-30	$107.65	$107.93	$107.61	$107.84	$89.74	39,388
2016-08-29	$107.47	$107.79	$107.47	$107.64	$89.58	52,277
2016-08-26	$107.73	$107.92	$107.37	$107.52	$89.48	55,483
2016-08-25	$107.64	$107.77	$107.58	$107.72	$89.64	41,368
2016-08-24	$107.82	$107.86	$107.66	$107.77	$89.69	45,569
2016-08-23	$107.75	$107.94	$107.68	$107.77	$89.69	50,013
2016-08-22	$107.84	$107.95	$107.61	$107.69	$89.62	66,072
2016-08-19	$107.77	$107.84	$107.57	$107.64	$89.58	170,580
2016-08-18	$107.60	$107.93	$107.47	$107.91	$89.80	489,186
2016-08-17	$107.22	$107.44	$107.22	$107.38	$89.36	64,398
2016-08-16	$107.30	$107.36	$107.11	$107.16	$89.18	88,984
2016-08-15	$107.56	$107.61	$107.35	$107.37	$89.35	338,907
2016-08-12	$107.68	$107.80	$107.49	$107.56	$89.51	70,860
2016-08-11	$107.67	$107.79	$107.20	$107.40	$89.38	179,185
2016-08-10	$107.62	$107.82	$107.51	$107.64	$89.58	93,171
2016-08-09	$107.70	$107.77	$107.50	$107.75	$89.67	82,288
2016-08-08	$107.44	$107.63	$107.20	$107.36	$89.34	358,404
2016-08-05	$107.45	$107.54	$107.30	$107.32	$89.31	107,746
2016-08-04	$107.31	$107.57	$107.31	$107.50	$89.46	173,819
2016-08-03	$107.03	$107.35	$106.87	$107.16	$89.18	56,078
2016-08-02	$107.27	$107.46	$107.11	$107.17	$89.19	66,816
2016-08-01	$107.46	$107.60	$107.45	$107.58	$89.53	45,549
2016-07-29	$107.79	$107.99	$107.69	$107.91	$89.60	174,446
2016-07-28	$107.82	$107.99	$107.60	$107.74	$89.46	72,080
2016-07-27	$107.70	$107.81	$107.50	$107.79	$89.50	73,819
2016-07-26	$107.65	$107.65	$107.48	$107.56	$89.31	78,783
2016-07-25	$107.72	$107.72	$107.47	$107.48	$89.25	57,108
2016-07-22	$107.45	$107.82	$107.43	$107.68	$89.41	114,478
2016-07-21	$107.50	$107.66	$107.30	$107.47	$89.24	120,790
2016-07-20	$107.50	$107.52	$107.32	$107.48	$89.25	175,885
2016-07-19	$107.27	$107.50	$107.24	$107.40	$89.18	197,997
2016-07-18	$107.38	$107.44	$107.14	$107.23	$89.04	78,931
2016-07-15	$107.35	$107.48	$107.09	$107.19	$89.00	239,406
2016-07-14	$107.68	$107.84	$107.59	$107.78	$89.49	47,409
2016-07-13	$107.87	$107.99	$107.79	$107.80	$89.51	105,268
2016-07-12	$107.95	$108.04	$107.75	$107.81	$89.52	131,422
2016-07-11	$108.11	$108.25	$108.00	$108.15	$89.80	99,312
2016-07-08	$108.08	$108.18	$107.86	$108.18	$89.83	77,798
2016-07-07	$108.06	$108.20	$107.89	$108.03	$89.70	55,502
2016-07-06	$107.84	$108.14	$107.84	$107.86	$89.56	159,757
2016-07-05	$107.83	$107.95	$107.56	$107.86	$89.56	65,311
2016-07-01	$107.48	$107.53	$107.25	$107.53	$89.29	65,333
2016-06-30	$107.03	$107.37	$106.81	$107.37	$89.00	298,486
2016-06-29	$107.07	$107.25	$106.86	$107.16	$88.82	90,635
2016-06-28	$106.83	$107.19	$106.77	$107.13	$88.80	334,097
2016-06-27	$106.87	$106.99	$106.76	$106.83	$88.55	68,686
2016-06-24	$106.90	$106.90	$106.62	$106.62	$88.37	357,340
2016-06-23	$106.20	$106.43	$106.17	$106.43	$88.22	285,000
2016-06-22	$106.33	$106.33	$106.15	$106.18	$88.01	111,463
2016-06-21	$106.30	$106.46	$106.15	$106.27	$88.08	99,829
2016-06-20	$106.30	$106.44	$106.25	$106.37	$88.17	54,559
2016-06-17	$106.54	$106.58	$106.22	$106.30	$88.11	57,118
2016-06-16	$106.86	$106.90	$106.56	$106.66	$88.41	63,210
2016-06-15	$106.56	$106.67	$106.33	$106.44	$88.23	49,802
2016-06-14	$106.69	$106.75	$106.49	$106.59	$88.35	53,536
2016-06-13	$106.71	$106.90	$106.62	$106.68	$88.42	122,912
2016-06-10	$106.57	$106.68	$106.50	$106.68	$88.42	84,708
2016-06-09	$106.50	$106.53	$106.35	$106.44	$88.23	111,178
2016-06-08	$106.44	$106.49	$106.18	$106.18	$88.01	86,973
2016-06-07	$106.31	$106.48	$106.17	$106.18	$88.01	129,724
2016-06-06	$106.13	$106.27	$106.05	$106.08	$87.93	156,668
2016-06-03	$106.07	$106.43	$106.07	$106.39	$88.18	80,966
2016-06-02	$105.76	$105.95	$105.76	$105.84	$87.73	106,187
2016-06-01	$105.73	$105.96	$105.57	$105.72	$87.63	55,291
2016-05-31	$105.77	$105.99	$105.60	$105.78	$87.58	70,014
2016-05-27	$105.79	$105.82	$105.63	$105.64	$87.46	57,108
2016-05-26	$105.87	$105.95	$105.60	$105.69	$87.50	94,849
2016-05-25	$105.58	$105.82	$105.49	$105.73	$87.54	115,343
2016-05-24	$105.48	$105.76	$105.48	$105.56	$87.40	51,537
2016-05-23	$105.64	$105.70	$105.47	$105.54	$87.38	64,554
2016-05-20	$105.46	$105.80	$105.39	$105.57	$87.41	87,391
2016-05-19	$105.57	$105.84	$105.52	$105.70	$87.51	95,736
2016-05-18	$106.11	$106.11	$105.47	$105.47	$87.32	74,153
2016-05-17	$106.11	$106.13	$105.91	$106.00	$87.76	81,114
2016-05-16	$106.28	$106.28	$106.02	$106.16	$87.89	69,167
2016-05-13	$106.02	$106.25	$105.96	$106.11	$87.85	84,760
2016-05-12	$106.00	$106.08	$105.85	$106.03	$87.79	128,778
2016-05-11	$105.94	$106.17	$105.86	$106.04	$87.79	117,398
2016-05-10	$105.94	$105.94	$105.78	$105.86	$87.65	173,344
2016-05-09	$105.86	$106.06	$105.76	$105.86	$87.65	338,299
2016-05-06	$106.02	$106.13	$105.82	$105.83	$87.62	452,127
2016-05-05	$105.98	$106.14	$105.81	$106.04	$87.79	72,135
2016-05-04	$105.82	$106.13	$105.78	$105.93	$87.70	99,244
2016-05-03	$105.85	$106.00	$105.70	$105.78	$87.58	236,403
2016-05-02	$105.86	$105.92	$105.66	$105.72	$87.53	239,775
2016-04-29	$106.09	$106.20	$105.91	$106.11	$87.72	121,678
2016-04-28	$105.89	$106.13	$105.85	$106.11	$87.72	62,129
2016-04-27	$105.70	$105.89	$105.51	$105.81	$87.47	142,727
2016-04-26	$105.59	$105.60	$105.37	$105.45	$87.17	154,660
2016-04-25	$105.54	$105.69	$105.50	$105.55	$87.26	132,300
2016-04-22	$105.61	$105.75	$105.56	$105.69	$87.37	92,525
2016-04-21	$105.71	$105.76	$105.61	$105.70	$87.38	94,301
2016-04-20	$106.00	$106.10	$105.84	$105.84	$87.50	126,251
2016-04-19	$105.99	$106.04	$105.82	$105.91	$87.55	137,688
2016-04-18	$105.80	$106.00	$105.69	$105.99	$87.62	132,950
2016-04-15	$105.62	$105.80	$105.56	$105.65	$87.34	1,291,734
2016-04-14	$105.90	$105.90	$105.57	$105.61	$87.31	224,466
2016-04-13	$105.51	$105.88	$105.50	$105.83	$87.49	232,484
2016-04-12	$105.60	$105.81	$105.55	$105.62	$87.31	104,007
2016-04-11	$105.55	$105.73	$105.43	$105.57	$87.27	150,710
2016-04-08	$105.78	$105.85	$105.64	$105.76	$87.43	212,857
2016-04-07	$105.57	$105.85	$105.45	$105.63	$87.32	96,298
2016-04-06	$105.68	$105.69	$105.27	$105.57	$87.27	67,629
2016-04-05	$105.64	$105.84	$105.54	$105.61	$87.31	98,169
2016-04-04	$105.43	$105.76	$105.43	$105.53	$87.24	175,940
2016-04-01	$105.51	$105.58	$105.20	$105.26	$87.02	102,518
2016-03-31	$105.39	$105.56	$105.22	$105.47	$87.06	122,346
2016-03-30	$105.20	$105.50	$105.19	$105.44	$87.03	258,482
2016-03-29	$104.97	$105.36	$104.93	$105.20	$86.84	274,985
2016-03-28	$104.86	$105.10	$104.86	$104.87	$86.56	143,139
2016-03-24	$104.88	$105.07	$104.63	$104.87	$86.56	147,045
2016-03-23	$104.50	$104.86	$104.50	$104.72	$86.44	219,150
2016-03-22	$104.99	$105.09	$104.62	$104.62	$86.36	123,313
2016-03-21	$104.90	$104.91	$104.60	$104.81	$86.51	266,986
2016-03-18	$104.75	$105.00	$104.61	$104.93	$86.61	239,711
2016-03-17	$104.63	$104.76	$104.36	$104.64	$86.37	132,656
2016-03-16	$104.02	$104.65	$104.01	$104.65	$86.38	208,746
2016-03-15	$104.29	$104.30	$104.07	$104.11	$85.94	193,516
2016-03-14	$104.15	$104.25	$104.07	$104.17	$85.99	54,765
2016-03-11	$104.04	$104.20	$103.90	$104.05	$85.89	360,660
2016-03-10	$104.12	$104.23	$103.91	$104.03	$85.87	147,241
2016-03-09	$103.91	$104.10	$103.87	$104.09	$85.92	147,659
2016-03-08	$104.09	$104.28	$103.99	$104.23	$86.03	135,770
2016-03-07	$104.00	$104.12	$103.91	$104.03	$85.87	131,470
2016-03-04	$103.99	$104.07	$103.79	$104.03	$85.87	107,602
2016-03-03	$103.78	$104.14	$103.74	$104.07	$85.90	79,877
2016-03-02	$103.55	$103.75	$103.55	$103.72	$85.61	84,054
2016-03-01	$104.17	$104.19	$103.65	$103.76	$85.64	108,622
2016-02-29	$104.05	$104.41	$104.03	$104.19	$85.87	291,544
2016-02-26	$104.15	$104.35	$104.14	$104.25	$85.92	69,315
2016-02-25	$104.42	$104.65	$104.32	$104.61	$86.22	80,874
2016-02-24	$104.37	$104.71	$104.27	$104.36	$86.01	73,692
2016-02-23	$103.88	$104.35	$103.83	$104.29	$85.95	100,453
2016-02-22	$103.81	$104.11	$103.81	$104.02	$85.73	74,987
2016-02-19	$104.02	$104.20	$104.00	$104.07	$85.77	80,325
2016-02-18	$103.76	$104.17	$103.76	$104.15	$85.84	169,326
2016-02-17	$103.42	$103.82	$103.42	$103.67	$85.44	317,412
2016-02-16	$103.62	$104.00	$103.62	$103.71	$85.47	147,580
2016-02-12	$104.10	$104.38	$103.91	$103.91	$85.64	144,435
2016-02-11	$104.66	$104.89	$104.50	$104.56	$86.17	174,460
2016-02-10	$104.26	$104.64	$104.23	$104.39	$86.03	130,032
2016-02-09	$104.43	$104.78	$104.34	$104.49	$86.12	164,104
2016-02-08	$104.70	$104.91	$104.44	$104.73	$86.31	106,386
2016-02-05	$104.36	$104.70	$104.30	$104.34	$85.99	95,080
2016-02-04	$104.54	$104.59	$104.35	$104.52	$86.14	87,658
2016-02-03	$104.37	$104.92	$104.28	$104.45	$86.08	148,060
2016-02-02	$104.61	$104.95	$104.61	$104.81	$86.38	187,822
2016-02-01	$104.91	$104.92	$104.35	$104.61	$86.22	307,317
2016-01-29	$104.56	$105.00	$104.50	$104.99	$86.36	1,598,332
2016-01-28	$104.14	$104.41	$104.14	$104.34	$85.83	118,745
2016-01-27	$104.04	$104.17	$103.94	$104.14	$85.66	143,838
2016-01-26	$103.94	$104.26	$103.81	$104.19	$85.71	278,802
2016-01-25	$103.92	$104.06	$103.82	$104.04	$85.58	97,661
2016-01-22	$103.38	$103.82	$103.38	$103.82	$85.40	101,100
2016-01-21	$104.25	$104.25	$103.41	$103.47	$85.11	373,329
2016-01-20	$104.05	$104.14	$103.61	$103.62	$85.24	398,060
2016-01-19	$104.45	$104.45	$103.78	$103.88	$85.45	397,298
2016-01-15	$104.66	$104.66	$104.39	$104.53	$85.99	514,499
2016-01-14	$104.32	$104.49	$104.18	$104.31	$85.80	1,606,973
2016-01-13	$103.96	$104.48	$103.96	$104.24	$85.75	125,700
2016-01-12	$103.86	$104.40	$103.78	$104.22	$85.73	233,391
2016-01-11	$104.15	$104.39	$104.05	$104.26	$85.76	284,355
2016-01-08	$104.21	$104.63	$104.20	$104.43	$85.90	98,741
2016-01-07	$104.32	$104.57	$104.25	$104.31	$85.80	105,608
2016-01-06	$104.27	$104.56	$104.23	$104.54	$85.99	152,226
2016-01-05	$104.05	$104.31	$103.92	$104.25	$85.75	107,089
2016-01-04	$104.15	$104.33	$103.93	$104.06	$85.60	171,602
2015-12-31	$103.87	$104.23	$103.83	$104.22	$85.73	204,004
2015-12-30	$104.06	$104.16	$103.95	$104.04	$85.58	279,828
2015-12-29	$104.33	$104.45	$103.88	$103.88	$85.45	326,288
2015-12-28	$105.13	$105.49	$105.13	$105.43	$85.78	194,399
2015-12-24	$105.31	$105.59	$105.26	$105.58	$85.91	71,855
2015-12-23	$105.08	$105.42	$104.95	$105.41	$85.77	213,483
2015-12-22	$105.25	$105.49	$105.13	$105.35	$85.72	393,854
2015-12-21	$105.40	$105.49	$105.30	$105.43	$85.78	143,498
2015-12-18	$105.20	$105.46	$105.16	$105.40	$85.76	127,642
2015-12-17	$104.73	$105.26	$104.73	$105.16	$85.56	111,046
2015-12-16	$104.99	$105.00	$104.62	$104.79	$85.26	235,189
2015-12-15	$105.08	$105.30	$104.88	$104.91	$85.36	228,820
2015-12-14	$105.69	$105.84	$105.30	$105.32	$85.69	343,305
2015-12-11	$105.80	$106.18	$105.61	$106.04	$86.28	251,806
2015-12-10	$105.58	$105.74	$105.33	$105.68	$85.99	308,335
2015-12-09	$105.34	$105.62	$105.30	$105.55	$85.88	150,822
2015-12-08	$105.75	$105.80	$105.51	$105.60	$85.92	69,702
2015-12-07	$105.48	$105.79	$105.34	$105.47	$85.82	263,841
2015-12-04	$105.15	$105.45	$105.15	$105.44	$85.79	206,144
2015-12-03	$105.12	$105.41	$105.00	$105.05	$85.47	273,303
2015-12-02	$105.53	$105.83	$105.49	$105.66	$85.97	183,092
2015-12-01	$105.34	$105.65	$105.34	$105.65	$85.96	185,215
2015-11-30	$105.89	$105.99	$105.47	$105.75	$85.73	83,188
2015-11-27	$105.68	$105.89	$105.50	$105.56	$85.57	70,742
2015-11-25	$105.68	$105.88	$105.45	$105.49	$85.52	62,971
2015-11-24	$105.50	$105.65	$105.38	$105.50	$85.53	53,826
2015-11-23	$105.53	$105.69	$105.38	$105.59	$85.60	217,199
2015-11-20	$105.57	$105.59	$105.38	$105.48	$85.51	84,060
2015-11-19	$105.55	$105.58	$105.31	$105.44	$85.47	51,687
2015-11-18	$105.37	$105.56	$105.30	$105.41	$85.45	125,293
2015-11-17	$105.24	$105.52	$105.10	$105.49	$85.52	64,125
2015-11-16	$105.40	$105.50	$105.14	$105.35	$85.40	259,946
2015-11-13	$105.28	$105.43	$104.95	$105.42	$85.46	213,215
2015-11-12	$105.06	$105.28	$104.91	$104.97	$85.10	115,565
2015-11-11	$105.30	$105.32	$104.92	$104.92	$85.06	128,616
2015-11-10	$105.07	$105.30	$105.07	$105.24	$85.31	154,948
2015-11-09	$105.19	$105.40	$105.15	$105.32	$85.38	302,744
2015-11-06	$105.50	$105.52	$105.12	$105.14	$85.23	219,020
2015-11-05	$105.81	$105.90	$105.61	$105.62	$85.62	87,797
2015-11-04	$106.00	$106.03	$105.70	$105.87	$85.83	131,060
2015-11-03	$105.87	$105.98	$105.66	$105.70	$85.69	209,022
2015-11-02	$105.96	$106.03	$105.74	$105.83	$85.79	217,184
2015-10-30	$106.59	$106.94	$106.22	$106.26	$85.83	455,994
2015-10-29	$106.76	$106.76	$106.29	$106.29	$85.85	214,848
2015-10-28	$107.20	$107.20	$106.64	$106.84	$86.29	272,543
2015-10-27	$107.23	$107.23	$106.98	$107.19	$86.58	175,972
2015-10-26	$107.05	$107.14	$106.95	$107.09	$86.50	115,503
2015-10-23	$106.79	$107.03	$106.78	$106.93	$86.37	114,303
2015-10-22	$106.88	$107.12	$106.78	$106.87	$86.32	136,679
2015-10-21	$106.93	$106.96	$106.73	$106.93	$86.37	510,016
2015-10-20	$106.65	$106.78	$106.40	$106.64	$86.13	97,045
2015-10-19	$106.81	$106.95	$106.61	$106.89	$86.33	168,327
2015-10-16	$106.83	$106.85	$106.50	$106.76	$86.23	177,031
2015-10-15	$106.80	$106.85	$106.40	$106.47	$85.99	81,648
2015-10-14	$106.77	$106.94	$106.62	$106.66	$86.15	155,762
2015-10-13	$107.18	$107.18	$106.59	$106.74	$86.21	297,800
2015-10-12	$106.61	$106.77	$106.31	$106.73	$86.20	261,937
2015-10-09	$106.60	$106.82	$106.23	$106.25	$85.82	146,258
2015-10-08	$106.89	$106.89	$106.14	$106.22	$85.79	321,820
2015-10-07	$106.44	$106.71	$106.30	$106.67	$86.16	98,987
2015-10-06	$106.57	$106.74	$106.23	$106.55	$86.06	201,766
2015-10-05	$106.26	$106.37	$106.12	$106.16	$85.74	232,931
2015-10-02	$106.39	$106.65	$106.13	$106.29	$85.85	327,599
2015-10-01	$105.99	$105.99	$105.65	$105.69	$85.36	205,214
2015-09-30	$105.48	$105.62	$105.40	$105.46	$85.18	319,952
2015-09-29	$106.38	$106.45	$106.09	$106.09	$85.37	145,615
2015-09-28	$106.28	$106.61	$106.19	$106.61	$85.79	341,369
2015-09-25	$106.10	$106.35	$105.90	$106.01	$85.31	148,104
2015-09-24	$106.75	$106.93	$106.04	$106.19	$85.45	604,398
2015-09-23	$106.49	$106.58	$106.28	$106.45	$85.66	117,619
2015-09-22	$106.75	$106.75	$106.41	$106.52	$85.72	191,212
2015-09-21	$106.70	$106.70	$106.13	$106.19	$85.45	144,505
2015-09-18	$106.46	$106.83	$106.25	$106.81	$85.95	321,037
2015-09-17	$105.94	$106.33	$105.63	$106.15	$85.42	149,763
2015-09-16	$105.79	$105.93	$105.63	$105.68	$85.04	236,981
2015-09-15	$106.23	$106.37	$105.68	$105.75	$85.10	474,529
2015-09-14	$106.49	$106.49	$106.21	$106.23	$85.48	324,188
2015-09-11	$106.22	$106.54	$106.22	$106.37	$85.60	402,987
2015-09-10	$106.27	$106.38	$106.19	$106.30	$85.54	133,698
2015-09-09	$105.87	$106.56	$105.87	$106.52	$85.72	1,440,356
2015-09-08	$105.90	$106.12	$105.89	$106.04	$85.33	186,341
2015-09-04	$106.44	$106.55	$106.33	$106.47	$85.68	143,994
2015-09-03	$106.37	$106.45	$106.28	$106.35	$85.58	150,985
2015-09-02	$106.21	$106.44	$106.11	$106.19	$85.45	111,895

PIMCO Active Bond ETF (BOND) News Headlines

Sugar maker Cristal Union takes stake in TotalEnergies biogas unit

None

reuters.com Feb. 29, 2024

Recent PIMCO Active Bond ETF (BOND) News

Similar Companies to PIMCO Active Bond ETF (BOND) 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	--	--	--

PIMCO Active Bond ETF (BOND) Exchange: NYSE ARCA