SPDR Bloomberg Convertible Securities ETF (CWB) Stock

Data as of April 18, 2024

$71.22 ($-0.87) -1.21%

SPDR Bloomberg Convertible Securities ETF - Daily Information

Click for more stock information on SPDR Bloomberg Convertible Securities ETF.

Daily Information	Data
Date	April 18, 2024
Open	$71.88
Previous Close	$71.22
High	$71.92
Low	$71.15
Adjusted Open	$71.88
Previous Adjusted Close	$71.22
Adjusted High	$71.92
Adjusted Low	$71.15

About SPDR Bloomberg Convertible Securities ETF (CWB)

In seeking to track the performance of the Bloomberg Barclays U.S. Convertible Liquid Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to represent the market of U.S. convertible securities, such as convertible bonds and convertible preferred stock. Convertible bonds are bonds that can be exchanged, at the option of the holder or issuer, for a specific number of shares of the issuer's equity securities. Convertible preferred stock is preferred stock that includes an option for the holder to convert to common stock. The Index components are a subset of issues in the Bloomberg Barclays Convertible Composite Index. To be included in the Index, a security must meet the following requirements: (i) have an issue amount of at least $350 million and a par amount outstanding of at least $250 million; (ii) be a non-called, non-defaulted security; (iii) have at least 31 days until maturity; (iv) be U.S. dollar denominated; and (v) be a registered or a convertible tranche issued under Rule 144A of the Securities Act of 1933, as amended. The Index may include investment grade, below investment grade and unrated securities. The Index is rebalanced on a monthly basis on the last business day of the month. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology and consumer staples sectors, although this may change from time to time. As of August 31, 2019, there were approximately 178 securities in the Index.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Invest in SPDR Bloomberg Convertible Securities ETF (CWB)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Investing built for a better future.

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

Historical Stock Data for SPDR Bloomberg Convertible Securities ETF (CWB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$71.88	$71.92	$71.15	$71.22	$71.22	429,648
2024-04-11	$72.15	$72.18	$71.74	$72.09	$72.09	450,729
2024-04-10	$72.10	$72.23	$71.79	$71.95	$71.95	681,144
2024-04-09	$72.48	$72.53	$72.09	$72.44	$72.44	236,665
2024-04-08	$72.15	$72.43	$72.15	$72.30	$72.30	419,976
2024-04-05	$72.04	$72.32	$71.96	$72.04	$72.04	487,495
2024-04-04	$72.46	$72.81	$71.96	$71.96	$71.96	536,713
2024-04-03	$71.96	$72.41	$71.96	$72.26	$72.26	996,416
2024-04-02	$72.29	$72.42	$72.05	$72.20	$72.20	481,505
2024-04-01	$72.90	$73.06	$72.69	$72.78	$72.78	652,264
2024-03-28	$72.96	$73.44	$72.96	$73.04	$72.94	495,696
2024-03-27	$72.95	$73.21	$72.79	$73.18	$73.08	674,248
2024-03-26	$72.80	$73.03	$72.77	$72.77	$72.67	251,020
2024-03-25	$72.45	$72.95	$72.27	$72.77	$72.67	628,386
2024-03-22	$72.65	$72.65	$72.34	$72.45	$72.35	354,497
2024-03-21	$72.50	$72.89	$72.43	$72.64	$72.54	705,170
2024-03-20	$71.66	$72.33	$71.66	$72.30	$72.20	413,087
2024-03-19	$71.55	$71.70	$71.29	$71.64	$71.54	350,348
2024-03-18	$71.97	$72.07	$71.67	$71.72	$71.62	710,912
2024-03-15	$71.94	$72.03	$71.73	$71.81	$71.71	818,925
2024-03-14	$72.80	$72.82	$71.93	$72.18	$72.08	1,439,036
2024-03-13	$72.49	$72.77	$72.49	$72.61	$72.51	464,139
2024-03-12	$72.40	$72.44	$72.10	$72.43	$72.33	364,090
2024-03-11	$72.26	$72.44	$72.12	$72.20	$72.10	578,400
2024-03-08	$72.17	$72.62	$72.07	$72.20	$72.10	467,955
2024-03-07	$71.84	$72.09	$71.76	$72.06	$71.96	397,626
2024-03-06	$72.02	$72.02	$71.51	$71.65	$71.55	707,268
2024-03-05	$71.86	$71.92	$71.33	$71.43	$71.33	523,605
2024-03-04	$71.99	$72.15	$71.84	$72.02	$71.92	747,873
2024-03-01	$71.56	$71.97	$71.44	$71.97	$71.87	523,949
2024-02-29	$71.59	$71.88	$71.45	$71.68	$71.46	1,369,672
2024-02-28	$71.10	$71.61	$71.10	$71.49	$71.27	414,252
2024-02-27	$71.45	$71.60	$71.31	$71.55	$71.33	432,463
2024-02-26	$70.82	$71.27	$70.82	$71.14	$70.92	421,198
2024-02-23	$70.89	$71.03	$70.76	$70.92	$70.70	655,366
2024-02-22	$71.03	$71.03	$70.66	$70.73	$70.51	877,093
2024-02-21	$71.17	$71.17	$70.46	$70.65	$70.43	597,821
2024-02-20	$71.57	$71.92	$71.48	$71.59	$71.37	974,880
2024-02-16	$71.93	$72.18	$71.88	$71.91	$71.69	247,367
2024-02-15	$72.00	$72.31	$72.00	$72.21	$71.99	388,600
2024-02-14	$71.75	$72.04	$71.70	$71.98	$71.76	258,883
2024-02-13	$71.57	$71.82	$71.25	$71.44	$71.22	564,392
2024-02-12	$72.27	$72.47	$72.10	$72.26	$72.04	326,974
2024-02-09	$72.00	$72.20	$71.90	$72.14	$71.92	269,539
2024-02-08	$71.54	$71.89	$71.37	$71.85	$71.63	257,643
2024-02-07	$71.34	$71.60	$71.26	$71.51	$71.29	235,916
2024-02-06	$71.04	$71.38	$70.99	$71.37	$71.15	496,884
2024-02-05	$71.26	$71.36	$70.87	$70.96	$70.74	371,509
2024-02-02	$71.31	$71.53	$71.17	$71.43	$71.21	504,335
2024-02-01	$71.33	$71.52	$71.05	$71.52	$71.30	583,139
2024-01-31	$71.51	$71.78	$71.14	$71.14	$70.83	508,688
2024-01-30	$71.63	$71.87	$71.55	$71.60	$71.29	450,430
2024-01-29	$71.26	$71.79	$71.26	$71.76	$71.45	400,612
2024-01-26	$71.22	$71.47	$71.22	$71.26	$71.26	433,377
2024-01-25	$71.42	$71.47	$71.22	$71.36	$71.36	375,957
2024-01-24	$71.75	$71.75	$71.23	$71.27	$71.27	733,822
2024-01-23	$71.60	$71.65	$71.31	$71.45	$71.45	407,080
2024-01-22	$71.26	$71.67	$71.26	$71.54	$71.54	507,820
2024-01-19	$70.96	$71.14	$70.76	$71.11	$71.11	729,435
2024-01-18	$70.88	$71.00	$70.54	$70.76	$70.76	468,501
2024-01-17	$70.55	$70.72	$70.50	$70.67	$70.67	360,656
2024-01-16	$71.06	$71.30	$70.86	$71.02	$71.02	384,213
2024-01-12	$71.37	$71.57	$71.17	$71.26	$71.26	585,395
2024-01-11	$71.49	$71.61	$71.02	$71.34	$71.34	1,303,409
2024-01-10	$71.04	$71.43	$71.04	$71.37	$71.37	412,463
2024-01-09	$71.04	$71.27	$70.92	$71.13	$71.13	385,754
2024-01-08	$70.62	$71.22	$70.62	$71.19	$71.19	277,945
2024-01-05	$70.56	$70.87	$70.53	$70.73	$70.73	573,350
2024-01-04	$70.67	$70.94	$70.53	$70.62	$70.62	748,016
2024-01-03	$70.77	$71.10	$70.77	$70.81	$70.81	865,311
2024-01-02	$71.87	$71.98	$71.37	$71.56	$71.56	948,829
2023-12-29	$72.50	$72.55	$72.10	$72.15	$72.15	352,534
2023-12-28	$72.42	$72.59	$72.36	$72.44	$72.44	441,400
2023-12-27	$72.29	$72.54	$72.21	$72.47	$72.47	600,162
2023-12-26	$71.84	$72.23	$71.84	$72.15	$72.15	476,413
2023-12-22	$71.99	$72.04	$71.76	$71.87	$71.87	238,419
2023-12-21	$71.46	$71.78	$71.34	$71.78	$71.78	472,191
2023-12-20	$71.76	$71.89	$71.18	$71.22	$71.22	825,995
2023-12-19	$71.57	$71.91	$71.57	$71.84	$71.84	483,698
2023-12-18	$71.63	$71.63	$71.28	$71.40	$71.40	464,258
2023-12-15	$71.55	$71.64	$71.37	$71.47	$71.47	567,672
2023-12-14	$70.82	$71.55	$70.82	$71.47	$71.47	730,624
2023-12-13	$69.58	$70.44	$69.45	$70.44	$70.44	566,866
2023-12-12	$69.52	$69.62	$69.32	$69.49	$69.49	538,012
2023-12-11	$69.45	$69.61	$69.45	$69.60	$69.60	429,651
2023-12-08	$69.21	$69.50	$69.21	$69.41	$69.41	188,095
2023-12-07	$68.96	$69.36	$68.96	$69.36	$69.36	321,139
2023-12-06	$69.12	$69.27	$68.98	$69.00	$69.00	533,463
2023-12-05	$68.92	$69.06	$68.83	$68.93	$68.93	560,911
2023-12-04	$68.75	$69.21	$68.62	$69.11	$69.11	478,997
2023-12-01	$68.32	$69.03	$68.09	$69.02	$69.02	1,405,083
2023-11-30	$68.30	$68.38	$68.14	$68.38	$68.25	906,924
2023-11-29	$68.02	$68.54	$68.02	$68.29	$68.16	489,360
2023-11-28	$67.59	$67.89	$67.58	$67.85	$67.72	616,402
2023-11-27	$67.53	$67.80	$67.52	$67.71	$67.58	583,003
2023-11-24	$67.61	$67.71	$67.26	$67.71	$67.58	110,243
2023-11-22	$67.53	$67.66	$67.45	$67.57	$67.44	285,993
2023-11-21	$67.68	$67.83	$67.33	$67.43	$67.30	324,780
2023-11-20	$67.45	$67.75	$67.34	$67.71	$67.58	730,408
2023-11-17	$67.01	$67.37	$67.01	$67.34	$67.34	344,710
2023-11-16	$67.18	$67.18	$66.92	$67.06	$67.06	480,022
2023-11-15	$67.26	$67.60	$66.77	$67.32	$67.32	752,920
2023-11-14	$66.65	$67.20	$66.65	$67.09	$67.09	583,578
2023-11-13	$65.84	$66.12	$65.77	$66.05	$66.05	992,261
2023-11-10	$65.69	$65.94	$65.66	$65.89	$65.89	475,730
2023-11-09	$66.21	$66.28	$65.60	$65.64	$65.64	740,188
2023-11-08	$66.25	$66.38	$66.04	$66.17	$66.17	409,605
2023-11-07	$66.08	$66.34	$65.94	$66.22	$66.22	674,962
2023-11-06	$66.63	$66.65	$65.97	$66.02	$66.02	827,673
2023-11-03	$65.88	$66.53	$65.88	$66.47	$66.47	2,726,852
2023-11-02	$65.10	$65.66	$65.10	$65.66	$65.66	1,230,104
2023-11-01	$64.81	$64.93	$64.64	$64.91	$64.91	859,986
2023-10-31	$64.56	$64.95	$64.56	$64.82	$64.70	916,231
2023-10-30	$65.07	$65.07	$64.64	$64.68	$64.56	1,084,772
2023-10-27	$65.19	$65.28	$64.84	$64.89	$64.89	461,452
2023-10-26	$65.20	$65.44	$65.02	$65.12	$65.12	753,551
2023-10-25	$65.75	$65.79	$65.30	$65.33	$65.33	566,765
2023-10-24	$65.61	$66.10	$65.61	$65.77	$65.77	8,459,233
2023-10-23	$65.51	$65.84	$65.39	$65.47	$65.47	6,598,243
2023-10-20	$66.30	$66.30	$65.70	$65.72	$65.72	478,126
2023-10-19	$66.63	$66.78	$66.08	$66.16	$66.16	971,531
2023-10-18	$67.05	$67.26	$66.56	$66.67	$66.67	954,772
2023-10-17	$66.90	$67.37	$66.90	$67.22	$67.22	339,165
2023-10-16	$66.79	$67.19	$66.79	$67.09	$67.09	495,208
2023-10-13	$67.09	$67.20	$66.74	$66.82	$66.82	366,736
2023-10-12	$67.44	$67.44	$66.91	$67.05	$67.05	374,192
2023-10-11	$67.49	$67.60	$67.25	$67.48	$67.48	630,587
2023-10-10	$66.81	$67.49	$66.81	$67.38	$67.38	1,040,372
2023-10-09	$66.73	$66.97	$66.61	$66.84	$66.84	930,441
2023-10-06	$66.45	$67.07	$66.35	$66.97	$66.97	559,003
2023-10-05	$66.64	$66.73	$66.33	$66.45	$66.45	433,434
2023-10-04	$66.55	$66.68	$66.39	$66.64	$66.64	2,197,265
2023-10-03	$67.02	$67.26	$66.54	$66.62	$66.62	2,065,176
2023-10-02	$67.42	$67.89	$66.91	$67.41	$67.41	1,180,306
2023-09-29	$68.02	$68.20	$67.60	$67.80	$67.68	1,001,924
2023-09-28	$67.56	$68.00	$67.00	$67.89	$67.77	377,495
2023-09-27	$67.61	$67.82	$67.43	$67.73	$67.61	585,677
2023-09-26	$67.58	$67.83	$67.49	$67.56	$67.56	779,289
2023-09-25	$67.52	$67.91	$67.52	$67.84	$67.84	274,110
2023-09-22	$68.19	$68.19	$67.78	$67.80	$67.80	587,144
2023-09-21	$68.20	$68.37	$67.96	$68.01	$68.01	642,413
2023-09-20	$68.92	$69.23	$68.55	$68.55	$68.55	278,505
2023-09-19	$68.78	$68.88	$68.63	$68.84	$68.84	804,916
2023-09-18	$68.88	$69.00	$68.67	$68.67	$68.67	412,444
2023-09-15	$69.21	$69.38	$68.99	$69.01	$69.01	445,902
2023-09-14	$69.18	$69.48	$69.08	$69.41	$69.41	411,805
2023-09-13	$69.22	$69.22	$69.01	$69.04	$69.04	276,553
2023-09-12	$69.15	$69.39	$69.07	$69.15	$69.15	322,251
2023-09-11	$69.30	$69.50	$69.08	$69.25	$69.25	783,521
2023-09-08	$69.18	$69.23	$68.95	$69.04	$69.04	492,531
2023-09-07	$68.97	$69.25	$68.93	$69.05	$69.05	1,098,380
2023-09-06	$69.38	$69.65	$69.21	$69.38	$69.38	690,883
2023-09-05	$69.77	$69.78	$69.28	$69.54	$69.54	852,218
2023-09-01	$69.96	$69.96	$69.54	$69.70	$69.70	803,172
2023-08-31	$69.65	$69.85	$69.65	$69.78	$69.62	841,700
2023-08-30	$69.38	$69.71	$69.34	$69.63	$69.47	432,608
2023-08-29	$68.64	$69.40	$68.64	$69.31	$69.31	840,408
2023-08-28	$68.75	$68.94	$68.53	$68.73	$68.73	645,987
2023-08-25	$68.49	$68.68	$68.28	$68.57	$68.57	1,517,702
2023-08-24	$69.02	$69.09	$68.28	$68.37	$68.37	1,692,338
2023-08-23	$68.62	$69.05	$68.62	$68.89	$68.89	695,148
2023-08-22	$68.96	$68.96	$68.26	$68.26	$68.26	1,120,040
2023-08-21	$68.67	$68.86	$68.53	$68.67	$68.67	460,978
2023-08-18	$68.35	$68.59	$68.22	$68.59	$68.59	981,914
2023-08-17	$69.29	$69.29	$68.54	$68.60	$68.60	967,136
2023-08-16	$69.30	$69.49	$69.09	$69.15	$69.15	457,809
2023-08-15	$69.75	$69.99	$69.45	$69.46	$69.46	917,099
2023-08-14	$69.85	$70.09	$69.61	$70.01	$70.01	345,348
2023-08-11	$69.60	$69.94	$69.39	$69.86	$69.86	838,978
2023-08-10	$70.08	$70.39	$69.74	$69.76	$69.76	743,710
2023-08-09	$70.27	$70.40	$69.87	$69.89	$69.89	580,893
2023-08-08	$70.18	$70.44	$69.93	$70.16	$70.16	1,152,600
2023-08-07	$70.59	$70.63	$70.22	$70.63	$70.63	1,508,410
2023-08-04	$70.78	$70.89	$70.01	$70.30	$70.30	1,208,607
2023-08-03	$70.52	$70.72	$70.11	$70.46	$70.46	910,376
2023-08-02	$71.22	$71.26	$70.60	$70.67	$70.67	918,719
2023-08-01	$71.71	$71.80	$71.44	$71.60	$71.60	1,328,978
2023-07-31	$71.85	$71.99	$71.72	$71.90	$71.82	1,078,014
2023-07-28	$71.34	$71.73	$71.34	$71.69	$71.61	1,252,283
2023-07-27	$71.39	$71.73	$70.94	$71.05	$70.97	1,056,341
2023-07-26	$71.16	$71.41	$71.04	$71.27	$71.19	1,013,027
2023-07-25	$71.27	$71.44	$71.07	$71.23	$71.15	836,077
2023-07-24	$71.19	$71.46	$71.00	$71.21	$71.21	823,402
2023-07-21	$71.26	$71.46	$71.10	$71.21	$71.21	697,155
2023-07-20	$71.35	$71.61	$71.02	$71.09	$71.09	804,074
2023-07-19	$71.64	$71.89	$71.50	$71.66	$71.66	850,423
2023-07-18	$71.50	$71.69	$71.32	$71.61	$71.61	1,138,450
2023-07-17	$71.09	$71.50	$70.99	$71.50	$71.50	1,667,476
2023-07-14	$71.34	$71.40	$70.88	$70.95	$70.95	543,960
2023-07-13	$70.88	$71.42	$70.84	$71.31	$71.31	760,113
2023-07-12	$71.36	$71.36	$70.69	$70.82	$70.82	556,441
2023-07-11	$70.37	$70.76	$70.33	$70.66	$70.66	491,739
2023-07-10	$69.90	$70.45	$69.84	$70.32	$70.32	447,866
2023-07-07	$69.60	$70.19	$69.29	$69.72	$69.72	932,632
2023-07-06	$69.82	$70.12	$69.38	$69.59	$69.59	1,086,957
2023-07-05	$70.25	$70.54	$70.10	$70.38	$70.38	1,448,900
2023-07-03	$70.74	$70.74	$69.99	$70.35	$70.35	973,135
2023-06-30	$69.71	$70.23	$69.71	$69.95	$69.86	934,037
2023-06-29	$69.39	$69.73	$69.39	$69.64	$69.55	601,978
2023-06-28	$69.24	$69.66	$69.15	$69.49	$69.40	1,087,722
2023-06-27	$68.81	$69.33	$68.72	$69.20	$69.11	1,123,628
2023-06-26	$68.71	$69.16	$68.68	$68.79	$68.71	546,148
2023-06-23	$69.00	$69.17	$68.79	$68.79	$68.79	838,339
2023-06-22	$69.04	$69.37	$68.99	$69.27	$69.27	1,187,284
2023-06-21	$69.23	$69.66	$68.92	$69.40	$69.40	10,037,542
2023-06-20	$69.12	$69.45	$69.04	$69.39	$69.39	769,585
2023-06-16	$69.60	$69.72	$69.31	$69.43	$69.43	719,689
2023-06-15	$68.86	$69.60	$68.85	$69.44	$69.44	1,051,404
2023-06-14	$69.01	$69.32	$68.80	$69.05	$69.05	931,683
2023-06-13	$68.80	$69.17	$68.60	$69.10	$69.10	961,212
2023-06-12	$68.51	$68.74	$68.35	$68.68	$68.68	1,182,256
2023-06-09	$68.59	$68.79	$68.22	$68.31	$68.31	788,450
2023-06-08	$68.27	$68.60	$67.93	$68.42	$68.42	1,167,658
2023-06-07	$68.32	$68.67	$68.07	$68.16	$68.16	1,222,963
2023-06-06	$67.79	$68.34	$67.79	$68.30	$68.30	1,098,334
2023-06-05	$67.60	$68.00	$67.58	$67.94	$67.94	2,485,852
2023-06-02	$67.35	$67.72	$67.20	$67.60	$67.60	920,534
2023-06-01	$66.88	$67.14	$66.38	$67.03	$67.03	1,212,979
2023-05-31	$66.68	$66.96	$66.52	$66.86	$66.72	1,368,754
2023-05-30	$66.80	$67.21	$66.62	$66.90	$66.76	7,507,413
2023-05-26	$66.26	$66.80	$65.86	$66.64	$66.50	494,929
2023-05-25	$66.51	$66.54	$66.12	$66.33	$66.19	1,165,436
2023-05-24	$66.44	$66.55	$66.17	$66.39	$66.25	1,132,257
2023-05-23	$66.71	$66.95	$66.33	$66.48	$66.48	1,019,412
2023-05-22	$66.46	$66.97	$66.41	$66.73	$66.73	775,167
2023-05-19	$66.64	$66.90	$66.41	$66.53	$66.53	850,425
2023-05-18	$66.40	$66.72	$66.14	$66.58	$66.58	565,453
2023-05-17	$66.29	$66.65	$66.11	$66.42	$66.42	633,193
2023-05-16	$66.40	$66.50	$66.07	$66.18	$66.18	695,349
2023-05-15	$66.42	$66.64	$66.20	$66.58	$66.58	485,935
2023-05-12	$66.26	$66.74	$65.94	$66.31	$66.31	444,011
2023-05-11	$66.23	$66.52	$66.15	$66.33	$66.33	706,699
2023-05-10	$66.23	$66.67	$65.74	$66.34	$66.34	543,286
2023-05-09	$66.02	$66.26	$65.55	$66.16	$66.16	538,592
2023-05-08	$66.05	$66.26	$65.55	$66.20	$66.20	368,965
2023-05-05	$65.71	$66.11	$65.43	$66.07	$66.07	814,032
2023-05-04	$65.52	$65.66	$65.31	$65.49	$65.49	600,017
2023-05-03	$65.72	$65.99	$65.43	$65.50	$65.50	768,722
2023-05-02	$65.81	$66.12	$65.33	$65.50	$65.50	481,503
2023-05-01	$65.74	$66.29	$65.74	$66.05	$66.05	718,199
2023-04-28	$65.64	$66.11	$65.64	$66.03	$66.03	767,925
2023-04-27	$65.87	$65.96	$65.55	$65.81	$65.81	656,231
2023-04-26	$65.80	$66.16	$65.62	$65.75	$65.75	1,037,161
2023-04-25	$66.45	$66.57	$65.78	$65.86	$65.86	1,014,237
2023-04-24	$66.78	$66.81	$66.40	$66.74	$66.74	1,076,936
2023-04-21	$66.85	$66.85	$66.31	$66.62	$66.62	501,273
2023-04-20	$66.55	$66.89	$66.51	$66.68	$66.68	536,106
2023-04-19	$66.90	$67.09	$66.32	$66.84	$66.84	670,853
2023-04-18	$67.19	$67.21	$66.90	$67.02	$67.02	392,828
2023-04-17	$66.66	$67.22	$66.66	$67.13	$67.13	638,992
2023-04-14	$67.16	$67.16	$66.63	$66.87	$66.87	449,999
2023-04-13	$66.83	$67.09	$66.70	$67.06	$67.06	504,820
2023-04-12	$66.91	$67.13	$66.57	$66.64	$66.64	836,144
2023-04-11	$66.77	$66.92	$66.53	$66.77	$66.77	298,189
2023-04-10	$66.03	$66.68	$66.03	$66.52	$66.52	903,413
2023-04-06	$66.06	$66.46	$66.00	$66.30	$66.30	685,048
2023-04-05	$66.26	$66.63	$66.11	$66.25	$66.25	938,289
2023-04-04	$66.86	$66.98	$66.39	$66.53	$66.53	913,714
2023-04-03	$66.97	$66.97	$66.55	$66.86	$66.86	723,891
2023-03-31	$66.40	$67.16	$66.15	$67.07	$66.96	1,059,685
2023-03-30	$66.19	$66.50	$66.19	$66.37	$66.26	612,259
2023-03-29	$65.80	$66.10	$65.73	$66.04	$65.93	400,094
2023-03-28	$65.69	$65.91	$65.41	$65.54	$65.43	437,099
2023-03-27	$65.95	$65.95	$65.38	$65.57	$65.46	408,167
2023-03-24	$65.25	$65.59	$65.14	$65.39	$65.28	316,150
2023-03-23	$65.48	$66.12	$65.29	$65.52	$65.41	324,260
2023-03-22	$65.71	$66.25	$65.42	$65.49	$65.38	438,304
2023-03-21	$65.38	$65.99	$65.38	$65.88	$65.77	753,491
2023-03-20	$64.90	$65.33	$64.84	$65.14	$65.03	714,933
2023-03-17	$65.20	$65.60	$64.84	$64.99	$64.99	956,332
2023-03-16	$65.12	$65.64	$64.46	$65.47	$65.47	834,975
2023-03-15	$64.79	$65.13	$64.43	$64.87	$64.87	1,704,118
2023-03-14	$65.51	$65.82	$64.39	$65.02	$65.02	18,483,079
2023-03-13	$65.06	$65.58	$64.45	$65.04	$65.04	4,856,713
2023-03-10	$66.38	$66.40	$65.58	$65.68	$65.68	1,206,802
2023-03-09	$67.62	$67.62	$66.50	$66.54	$66.54	543,423
2023-03-08	$67.57	$67.57	$67.13	$67.41	$67.41	216,759
2023-03-07	$67.50	$68.08	$67.27	$67.41	$67.41	741,296
2023-03-06	$67.68	$68.19	$67.47	$67.62	$67.62	352,052
2023-03-03	$67.41	$67.97	$67.33	$67.77	$67.77	491,024
2023-03-02	$66.42	$67.33	$66.36	$67.26	$67.26	560,597
2023-03-01	$67.03	$67.22	$66.72	$67.01	$67.01	591,040
2023-02-28	$66.91	$67.37	$66.81	$67.05	$66.90	1,075,992
2023-02-27	$67.72	$67.75	$67.01	$67.22	$67.07	1,039,336
2023-02-24	$67.32	$67.43	$67.01	$67.15	$67.00	519,980
2023-02-23	$68.12	$68.20	$67.20	$67.68	$67.53	460,035
2023-02-22	$67.42	$67.81	$67.27	$67.55	$67.40	911,925
2023-02-21	$67.86	$68.00	$67.37	$67.46	$67.31	702,684
2023-02-17	$68.41	$68.74	$68.03	$68.31	$68.15	732,778
2023-02-16	$68.83	$69.29	$68.52	$68.64	$68.48	800,808
2023-02-15	$68.48	$69.25	$68.48	$69.22	$69.06	698,183
2023-02-14	$68.48	$69.08	$68.41	$68.91	$68.75	1,211,145
2023-02-13	$68.08	$68.98	$68.08	$68.81	$68.65	5,533,516
2023-02-10	$68.18	$68.37	$67.95	$68.23	$68.07	350,987
2023-02-09	$69.04	$69.31	$68.19	$68.46	$68.30	685,773
2023-02-08	$68.94	$69.18	$67.82	$68.87	$68.71	520,442
2023-02-07	$68.67	$69.01	$68.32	$68.80	$68.64	1,329,940
2023-02-06	$68.76	$68.97	$68.50	$68.56	$68.40	867,784
2023-02-03	$68.93	$69.63	$68.81	$69.09	$68.93	873,486
2023-02-02	$68.83	$69.76	$68.83	$69.54	$69.38	578,084
2023-02-01	$67.88	$69.01	$67.88	$68.67	$68.51	452,399
2023-01-31	$67.84	$68.56	$67.83	$68.21	$67.99	926,098
2023-01-30	$68.13	$68.42	$67.80	$67.83	$67.61	428,448
2023-01-27	$68.06	$68.44	$67.74	$68.32	$68.10	401,072
2023-01-26	$67.93	$68.13	$67.64	$67.90	$67.68	350,196
2023-01-25	$66.87	$67.77	$66.87	$67.70	$67.48	363,923
2023-01-24	$67.85	$67.99	$67.57	$67.82	$67.60	842,122
2023-01-23	$67.50	$67.99	$67.50	$67.88	$67.66	442,494
2023-01-20	$66.73	$67.34	$66.73	$67.30	$67.30	2,400,343
2023-01-19	$66.51	$67.34	$66.40	$66.68	$66.68	607,307
2023-01-18	$67.94	$67.94	$67.00	$67.08	$67.08	690,027
2023-01-17	$66.87	$67.41	$66.87	$67.28	$67.28	899,462
2023-01-13	$66.55	$67.22	$66.55	$67.07	$67.07	419,132
2023-01-12	$66.35	$66.79	$66.02	$66.71	$66.71	652,942
2023-01-11	$66.00	$66.27	$65.85	$66.26	$66.26	929,599
2023-01-10	$65.51	$65.97	$64.86	$65.94	$65.94	364,269
2023-01-09	$65.41	$65.72	$65.29	$65.46	$65.46	554,812
2023-01-06	$64.90	$65.23	$64.53	$64.99	$64.99	1,013,676
2023-01-05	$64.70	$64.83	$64.42	$64.52	$64.52	1,441,065
2023-01-04	$64.42	$65.07	$64.36	$64.83	$64.83	772,045
2023-01-03	$64.51	$64.84	$63.99	$64.11	$64.11	1,000,635
2022-12-30	$64.13	$64.45	$64.03	$64.34	$64.34	592,112
2022-12-29	$64.05	$64.54	$63.87	$64.35	$64.35	555,283
2022-12-28	$64.17	$64.45	$63.64	$63.71	$63.71	744,932
2022-12-27	$64.38	$64.56	$64.16	$64.25	$64.25	399,175
2022-12-23	$64.65	$65.13	$64.32	$64.61	$64.61	287,713
2022-12-22	$65.07	$65.16	$64.12	$64.57	$64.57	650,679
2022-12-21	$64.85	$65.20	$64.67	$65.00	$65.00	582,216
2022-12-20	$64.64	$64.78	$64.29	$64.64	$64.64	499,267
2022-12-19	$64.93	$64.96	$64.44	$64.55	$64.55	397,536
2022-12-16	$65.02	$65.46	$65.00	$65.29	$64.93	978,415
2022-12-15	$65.67	$66.74	$65.33	$65.45	$65.09	1,973,760
2022-12-14	$66.37	$67.03	$66.25	$66.53	$66.16	401,339
2022-12-13	$66.87	$67.37	$66.29	$66.59	$66.22	641,074
2022-12-12	$65.54	$66.29	$65.41	$66.19	$65.83	656,009
2022-12-09	$65.80	$66.18	$65.73	$65.77	$65.41	345,894
2022-12-08	$65.91	$66.29	$65.79	$66.08	$65.72	716,140
2022-12-07	$65.59	$65.99	$65.59	$65.73	$65.37	562,138
2022-12-06	$66.23	$66.59	$65.66	$65.76	$65.40	558,500
2022-12-05	$66.75	$67.10	$66.33	$66.33	$65.97	818,942
2022-12-02	$66.40	$67.26	$66.33	$67.00	$66.63	514,324
2022-12-01	$67.07	$67.28	$66.69	$67.01	$66.64	660,587
2022-11-30	$65.95	$66.69	$65.38	$66.64	$66.11	529,920
2022-11-29	$65.73	$65.96	$65.57	$65.76	$65.24	1,215,511
2022-11-28	$66.00	$66.39	$65.32	$65.74	$65.22	495,991
2022-11-25	$66.28	$66.60	$65.98	$66.20	$65.67	111,507
2022-11-23	$66.16	$66.43	$65.83	$66.20	$65.67	179,791
2022-11-22	$65.46	$66.14	$65.37	$65.98	$65.45	244,137
2022-11-21	$65.74	$65.93	$65.51	$65.71	$65.19	371,547
2022-11-18	$66.39	$66.64	$65.20	$65.98	$65.45	315,227
2022-11-17	$65.75	$66.09	$65.50	$65.80	$65.27	206,760
2022-11-16	$66.26	$66.55	$66.12	$66.25	$65.72	372,722
2022-11-15	$66.80	$67.05	$66.32	$66.75	$66.22	721,878
2022-11-14	$66.25	$66.66	$65.87	$65.87	$65.34	2,160,828
2022-11-11	$65.69	$66.47	$65.57	$66.22	$66.22	634,718
2022-11-10	$64.57	$65.80	$64.57	$65.68	$65.68	753,228
2022-11-09	$64.13	$64.46	$63.60	$63.68	$63.68	580,675
2022-11-08	$64.36	$64.93	$64.17	$64.57	$64.57	241,822
2022-11-07	$64.53	$64.53	$64.02	$64.33	$64.33	827,122
2022-11-04	$64.35	$64.70	$63.75	$64.21	$64.21	437,215
2022-11-03	$63.55	$64.38	$63.55	$63.94	$63.94	579,673
2022-11-02	$65.40	$65.48	$64.14	$64.21	$64.21	427,734
2022-11-01	$65.56	$65.83	$65.24	$65.40	$65.40	259,209
2022-10-31	$65.16	$65.48	$64.97	$65.09	$65.03	328,665
2022-10-28	$64.77	$65.46	$64.70	$65.32	$65.26	476,843
2022-10-27	$64.67	$65.39	$64.64	$64.81	$64.75	374,931
2022-10-26	$64.42	$65.43	$64.42	$64.92	$64.86	390,167
2022-10-25	$64.23	$64.91	$63.31	$64.81	$64.75	344,511
2022-10-24	$63.89	$64.47	$63.50	$64.07	$64.01	674,372
2022-10-21	$63.47	$64.17	$63.30	$64.07	$64.01	395,124
2022-10-20	$63.75	$64.42	$63.50	$63.66	$63.60	524,387
2022-10-19	$64.21	$64.22	$63.64	$64.03	$63.97	997,058
2022-10-18	$64.50	$64.99	$64.08	$64.37	$64.31	393,852
2022-10-17	$63.47	$64.35	$63.47	$63.76	$63.70	317,832
2022-10-14	$63.75	$64.19	$62.85	$62.90	$62.84	277,263
2022-10-13	$62.60	$63.81	$62.22	$63.57	$63.51	513,893
2022-10-12	$63.23	$64.05	$63.23	$63.42	$63.36	1,091,784
2022-10-11	$63.78	$64.40	$63.45	$63.72	$63.66	772,108
2022-10-10	$64.78	$64.81	$64.23	$64.35	$64.29	413,642
2022-10-07	$65.24	$65.46	$64.68	$64.85	$64.79	831,293
2022-10-06	$65.75	$66.07	$65.33	$65.67	$65.61	2,708,526
2022-10-05	$65.48	$65.91	$65.12	$65.68	$65.62	1,128,742
2022-10-04	$65.35	$65.82	$65.01	$65.73	$65.67	1,271,706
2022-10-03	$63.31	$64.43	$63.15	$64.14	$64.08	575,381
2022-09-30	$63.57	$64.11	$63.25	$63.30	$63.15	1,147,660
2022-09-29	$63.85	$64.72	$63.24	$63.61	$63.46	604,486
2022-09-28	$63.49	$64.59	$63.38	$64.35	$64.20	602,748
2022-09-27	$63.68	$64.56	$63.28	$63.53	$63.38	527,710
2022-09-26	$63.55	$64.40	$63.45	$63.52	$63.37	1,324,807
2022-09-23	$64.30	$64.53	$63.42	$63.79	$63.79	889,639
2022-09-22	$65.55	$65.81	$64.82	$64.84	$64.84	1,229,246
2022-09-21	$66.35	$66.83	$65.72	$65.72	$65.72	431,096
2022-09-20	$66.60	$66.93	$66.26	$66.36	$66.36	537,408
2022-09-19	$66.34	$67.21	$66.34	$67.01	$67.01	984,114
2022-09-16	$66.98	$67.41	$66.84	$67.01	$67.01	787,411
2022-09-15	$67.93	$68.31	$67.51	$67.70	$67.70	508,751
2022-09-14	$67.87	$68.34	$67.53	$68.08	$68.08	395,099
2022-09-13	$68.30	$68.77	$67.70	$67.94	$67.94	930,064
2022-09-12	$69.10	$69.27	$68.89	$69.25	$69.25	1,104,415
2022-09-09	$68.01	$68.83	$68.01	$68.71	$68.71	530,451
2022-09-08	$67.22	$67.98	$66.93	$67.98	$67.98	457,202
2022-09-07	$66.70	$67.57	$66.69	$67.47	$67.47	666,207
2022-09-06	$67.35	$67.35	$66.55	$66.63	$66.63	3,898,851
2022-09-02	$67.90	$67.90	$66.95	$67.04	$67.04	2,731,814
2022-09-01	$67.31	$67.57	$66.84	$67.39	$67.39	813,367
2022-08-31	$68.30	$68.61	$67.96	$68.02	$67.88	763,920
2022-08-30	$68.60	$68.85	$67.96	$68.20	$68.05	480,398
2022-08-29	$68.44	$68.90	$68.00	$68.56	$68.41	905,941
2022-08-26	$69.76	$70.05	$68.80	$68.88	$68.73	188,086
2022-08-25	$69.46	$70.01	$69.06	$69.97	$69.82	254,917
2022-08-24	$68.85	$69.34	$68.76	$69.15	$69.00	785,174
2022-08-23	$68.58	$69.23	$68.58	$68.94	$68.79	566,968
2022-08-22	$68.67	$69.10	$68.33	$68.69	$68.54	932,060
2022-08-19	$69.98	$70.03	$69.50	$69.60	$69.45	445,869
2022-08-18	$70.35	$70.52	$70.03	$70.41	$70.26	490,596
2022-08-17	$70.41	$70.50	$70.02	$70.19	$70.04	1,411,490
2022-08-16	$70.94	$71.03	$70.46	$70.91	$70.76	409,396
2022-08-15	$70.58	$71.28	$70.39	$71.11	$70.96	10,233,981
2022-08-12	$70.39	$70.82	$70.12	$70.73	$70.58	392,569
2022-08-11	$70.20	$70.81	$70.00	$70.10	$69.95	997,313
2022-08-10	$69.71	$69.99	$69.35	$69.94	$69.79	1,438,084
2022-08-09	$69.18	$69.27	$68.70	$68.96	$68.81	481,197
2022-08-08	$69.30	$69.91	$69.30	$69.55	$69.40	535,890
2022-08-05	$68.66	$69.33	$68.45	$69.10	$68.95	948,342
2022-08-04	$69.20	$69.33	$68.78	$69.07	$68.92	757,086
2022-08-03	$68.30	$69.10	$68.21	$69.05	$68.90	1,006,638
2022-08-02	$67.38	$68.44	$67.38	$68.05	$67.90	431,425
2022-08-01	$67.72	$68.11	$67.32	$67.78	$67.64	579,775
2022-07-29	$67.41	$67.97	$67.41	$67.97	$67.78	417,497
2022-07-28	$67.14	$67.64	$66.80	$67.60	$67.41	601,569
2022-07-27	$66.32	$67.09	$66.28	$66.94	$66.75	346,791
2022-07-26	$66.23	$66.60	$65.78	$65.91	$65.72	654,035
2022-07-25	$66.98	$66.98	$66.41	$66.65	$66.46	997,261
2022-07-22	$67.01	$67.54	$66.50	$66.74	$66.55	384,216
2022-07-21	$66.76	$67.23	$66.51	$67.23	$67.04	389,047
2022-07-20	$66.40	$67.11	$66.18	$66.99	$66.80	894,607
2022-07-19	$65.67	$66.26	$65.38	$66.25	$66.06	358,708
2022-07-18	$65.61	$65.88	$65.15	$65.30	$65.11	286,598
2022-07-15	$65.00	$65.41	$64.69	$65.13	$64.94	753,229
2022-07-14	$64.30	$65.16	$64.24	$64.74	$64.56	4,205,612
2022-07-13	$64.23	$65.10	$64.23	$64.69	$64.51	521,187
2022-07-12	$65.10	$65.60	$64.70	$64.93	$64.74	451,669
2022-07-11	$65.82	$65.82	$65.05	$65.19	$65.00	184,458
2022-07-08	$65.40	$66.15	$65.22	$65.90	$65.71	404,317
2022-07-07	$65.10	$65.86	$65.10	$65.75	$65.56	489,115
2022-07-06	$64.85	$65.73	$64.73	$64.94	$64.75	490,159
2022-07-05	$64.51	$65.18	$63.98	$65.18	$64.99	755,283
2022-07-01	$64.14	$64.89	$63.80	$64.79	$64.61	402,899
2022-06-30	$64.67	$65.22	$64.16	$64.56	$64.29	481,110
2022-06-29	$65.24	$65.24	$64.70	$65.10	$64.82	314,637
2022-06-28	$66.06	$66.38	$65.11	$65.24	$64.96	403,374
2022-06-27	$66.34	$66.34	$65.79	$66.13	$65.85	432,636
2022-06-24	$65.31	$66.08	$65.16	$66.06	$65.78	448,765
2022-06-23	$64.52	$65.06	$64.33	$65.02	$64.74	471,104
2022-06-22	$63.53	$64.71	$63.53	$64.37	$64.10	736,000
2022-06-21	$64.00	$64.58	$63.95	$64.21	$63.94	453,778
2022-06-17	$63.27	$63.87	$62.91	$63.26	$62.99	375,110
2022-06-16	$64.29	$64.49	$62.82	$63.06	$62.79	465,944
2022-06-15	$64.49	$65.41	$64.24	$65.21	$64.93	683,642
2022-06-14	$64.27	$64.72	$63.60	$63.98	$63.71	380,916
2022-06-13	$65.25	$65.84	$64.04	$64.09	$63.82	1,179,398
2022-06-10	$67.20	$67.76	$66.85	$66.89	$66.61	624,683
2022-06-09	$69.35	$69.35	$68.13	$68.21	$67.92	842,552
2022-06-08	$69.22	$69.87	$69.08	$69.22	$68.93	406,977
2022-06-07	$68.58	$69.61	$68.50	$69.51	$69.22	462,332
2022-06-06	$69.37	$69.47	$68.86	$68.92	$68.63	704,353
2022-06-03	$68.91	$69.18	$68.61	$68.76	$68.47	456,844
2022-06-02	$68.38	$69.43	$68.23	$69.40	$69.11	264,172
2022-06-01	$69.07	$69.15	$67.96	$68.29	$68.00	427,728
2022-05-31	$69.22	$69.33	$68.61	$68.73	$68.31	498,202
2022-05-27	$68.28	$69.29	$68.28	$69.17	$68.75	473,178
2022-05-26	$66.97	$68.04	$66.78	$67.99	$67.57	753,505
2022-05-25	$65.61	$66.96	$65.09	$66.77	$66.36	368,960
2022-05-24	$66.40	$66.77	$65.80	$65.98	$65.58	561,993
2022-05-23	$67.19	$67.33	$66.64	$67.24	$66.83	408,425
2022-05-20	$67.34	$67.52	$66.07	$66.90	$66.49	405,379
2022-05-19	$66.40	$67.11	$66.12	$66.64	$66.23	748,206
2022-05-18	$67.00	$67.85	$66.53	$66.73	$66.32	919,817
2022-05-17	$67.10	$67.90	$66.81	$67.78	$67.36	391,536
2022-05-16	$66.37	$66.93	$66.19	$66.30	$65.89	427,317
2022-05-13	$65.50	$66.81	$65.50	$66.67	$66.26	653,561
2022-05-12	$64.66	$65.28	$63.86	$64.99	$64.59	810,675
2022-05-11	$66.06	$66.50	$64.86	$64.96	$64.56	474,997
2022-05-10	$67.00	$67.58	$65.47	$66.09	$65.69	572,865
2022-05-09	$68.28	$68.48	$66.19	$66.33	$65.92	542,337
2022-05-06	$69.87	$69.87	$68.50	$68.84	$68.42	1,131,785
2022-05-05	$71.32	$71.56	$69.55	$70.09	$69.66	2,025,721
2022-05-04	$71.36	$72.15	$70.16	$72.15	$71.71	771,110
2022-05-03	$70.94	$71.43	$70.91	$71.14	$70.70	446,131
2022-05-02	$71.08	$71.29	$70.20	$70.93	$70.50	1,198,395
2022-04-29	$71.60	$72.60	$70.86	$70.93	$70.45	435,754
2022-04-28	$72.03	$72.33	$71.01	$72.09	$71.60	416,595
2022-04-27	$71.52	$72.04	$71.15	$71.26	$70.77	644,770
2022-04-26	$72.93	$73.26	$71.47	$71.52	$71.03	658,070
2022-04-25	$71.84	$73.03	$71.84	$72.93	$72.43	2,886,095
2022-04-22	$73.58	$73.71	$72.44	$72.56	$72.07	548,726
2022-04-21	$75.11	$75.39	$73.53	$73.65	$73.15	614,520
2022-04-20	$75.27	$75.59	$74.71	$74.77	$74.26	744,465
2022-04-19	$74.89	$75.66	$74.71	$75.37	$74.86	709,808
2022-04-18	$74.99	$75.26	$74.56	$74.77	$74.26	562,393
2022-04-14	$75.96	$75.99	$75.31	$75.35	$74.84	357,531
2022-04-13	$75.09	$75.97	$74.81	$75.85	$75.33	504,874
2022-04-12	$76.00	$76.19	$74.71	$74.84	$74.33	503,025
2022-04-11	$74.75	$75.40	$74.43	$74.86	$74.35	944,899
2022-04-08	$75.30	$75.81	$75.06	$75.38	$74.87	365,805
2022-04-07	$75.74	$76.13	$75.01	$75.80	$75.28	501,997
2022-04-06	$76.23	$76.23	$75.33	$75.91	$75.39	645,180
2022-04-05	$77.98	$77.98	$76.71	$76.71	$76.19	1,045,935
2022-04-04	$77.52	$78.00	$77.41	$78.00	$77.47	334,554
2022-04-01	$77.39	$77.45	$76.87	$77.22	$76.69	909,328
2022-03-31	$77.48	$77.71	$76.95	$76.95	$76.32	927,041
2022-03-30	$77.83	$78.09	$77.26	$77.57	$76.94	1,341,672
2022-03-29	$77.38	$78.00	$76.93	$77.85	$77.22	533,087
2022-03-28	$76.45	$77.00	$76.08	$76.86	$76.23	477,515
2022-03-25	$76.73	$76.73	$75.90	$76.52	$75.90	343,004
2022-03-24	$76.63	$76.63	$75.70	$76.62	$76.00	388,388
2022-03-23	$76.03	$76.72	$75.79	$75.94	$75.32	545,444
2022-03-22	$75.87	$76.62	$75.71	$76.49	$75.87	328,893
2022-03-21	$76.11	$76.16	$75.19	$75.61	$74.99	295,154
2022-03-18	$74.60	$76.01	$74.60	$75.96	$75.34	228,371
2022-03-17	$73.86	$74.96	$73.67	$74.86	$74.25	610,766
2022-03-16	$73.20	$74.18	$72.85	$74.06	$73.46	452,272
2022-03-15	$71.81	$72.49	$71.54	$72.49	$71.90	496,059
2022-03-14	$72.45	$72.87	$71.52	$71.53	$70.95	835,828
2022-03-11	$74.10	$74.18	$72.79	$72.79	$72.20	524,496
2022-03-10	$73.18	$74.02	$73.18	$73.96	$73.36	558,034
2022-03-09	$73.43	$74.38	$73.43	$74.08	$73.48	664,532
2022-03-08	$72.84	$73.68	$72.09	$72.71	$72.12	1,666,823
2022-03-07	$74.41	$74.60	$72.66	$72.84	$72.25	874,153
2022-03-04	$75.00	$75.22	$74.02	$74.30	$73.69	643,325
2022-03-03	$76.39	$76.39	$75.07	$75.35	$74.74	1,332,033
2022-03-02	$76.06	$76.38	$75.30	$76.14	$75.52	744,509
2022-03-01	$76.13	$76.39	$75.26	$75.60	$74.98	819,678
2022-02-28	$75.62	$76.63	$75.46	$75.90	$75.15	397,151
2022-02-25	$75.15	$76.23	$74.78	$76.16	$75.41	974,166
2022-02-24	$72.05	$75.03	$70.60	$74.83	$74.09	2,947,056
2022-02-23	$75.16	$75.26	$73.62	$73.65	$72.92	552,664
2022-02-22	$74.56	$75.50	$74.23	$74.52	$73.78	939,075
2022-02-18	$76.05	$76.29	$75.16	$75.40	$74.65	1,021,560
2022-02-17	$77.02	$77.50	$75.95	$76.09	$75.34	399,113
2022-02-16	$77.31	$77.63	$76.89	$77.44	$76.67	571,704
2022-02-15	$76.99	$77.82	$76.97	$77.66	$76.89	1,020,857
2022-02-14	$76.67	$77.25	$76.29	$76.47	$75.71	861,564
2022-02-11	$78.01	$78.57	$76.74	$76.93	$76.17	695,595
2022-02-10	$77.74	$79.21	$77.70	$78.11	$77.34	3,448,707
2022-02-09	$77.55	$78.60	$77.55	$78.51	$77.73	1,245,741
2022-02-08	$76.37	$77.19	$76.24	$76.99	$76.23	719,979
2022-02-07	$76.61	$77.19	$76.39	$76.52	$75.76	1,497,068
2022-02-04	$75.62	$76.89	$75.56	$76.61	$75.85	584,627
2022-02-03	$75.93	$76.56	$75.39	$75.60	$74.85	1,159,021
2022-02-02	$77.95	$77.95	$76.44	$76.85	$76.09	1,429,072
2022-02-01	$76.78	$77.34	$76.34	$77.29	$76.53	1,795,664
2022-01-31	$74.98	$76.87	$74.98	$76.82	$76.02	1,604,945
2022-01-28	$74.25	$74.98	$73.37	$74.79	$74.01	1,294,458
2022-01-27	$75.07	$75.68	$73.86	$74.00	$73.23	2,038,151
2022-01-26	$76.01	$76.21	$74.31	$74.62	$73.84	3,192,144
2022-01-25	$75.51	$75.61	$74.40	$74.97	$74.19	2,583,874
2022-01-24	$74.81	$76.06	$73.38	$76.00	$75.21	7,429,602
2022-01-21	$76.70	$77.41	$75.78	$75.94	$75.15	911,848
2022-01-20	$77.69	$78.79	$77.25	$77.41	$76.60	1,087,407
2022-01-19	$78.08	$78.52	$77.40	$77.40	$76.59	1,843,537
2022-01-18	$78.50	$78.90	$77.89	$78.01	$77.19	1,089,352
2022-01-14	$79.03	$79.54	$78.49	$79.22	$78.39	1,006,561
2022-01-13	$80.72	$80.79	$79.24	$79.51	$78.68	518,724
2022-01-12	$80.99	$81.43	$80.39	$80.72	$79.88	945,077
2022-01-11	$79.64	$80.76	$79.50	$80.68	$79.84	1,054,072
2022-01-10	$79.25	$79.98	$78.43	$79.98	$79.14	862,201
2022-01-07	$80.04	$80.76	$79.66	$79.70	$78.87	868,741
2022-01-06	$80.00	$80.70	$79.28	$80.33	$79.49	1,855,609
2022-01-05	$81.81	$81.88	$80.12	$80.30	$79.46	1,256,038
2022-01-04	$83.44	$83.44	$81.39	$81.93	$81.07	666,330
2022-01-03	$83.06	$83.27	$82.26	$82.66	$81.80	1,085,745
2021-12-31	$83.36	$83.42	$82.85	$82.96	$82.09	322,214
2021-12-30	$82.47	$83.61	$82.47	$83.02	$82.15	462,619
2021-12-29	$83.18	$83.18	$82.26	$82.74	$81.87	449,954
2021-12-28	$83.72	$83.72	$82.71	$82.80	$81.93	527,764
2021-12-27	$83.12	$83.40	$82.96	$83.29	$82.42	428,376
2021-12-23	$83.37	$83.44	$82.65	$83.27	$82.40	780,797
2021-12-22	$82.11	$82.79	$82.11	$82.79	$81.92	564,647
2021-12-21	$81.35	$82.49	$81.20	$82.49	$81.63	781,295
2021-12-20	$80.75	$81.31	$80.27	$80.70	$79.86	1,223,795
2021-12-17	$80.55	$81.62	$80.10	$81.31	$80.46	716,407
2021-12-16	$83.26	$83.34	$81.26	$81.49	$79.99	1,139,372
2021-12-15	$82.08	$82.65	$81.00	$82.63	$81.11	533,803
2021-12-14	$82.39	$82.39	$81.25	$81.85	$80.34	780,039
2021-12-13	$83.22	$83.30	$82.13	$82.55	$81.03	1,137,388
2021-12-10	$83.10	$83.93	$82.84	$83.31	$81.78	796,121
2021-12-09	$84.70	$84.87	$83.22	$83.31	$81.78	1,185,217
2021-12-08	$83.70	$84.65	$83.22	$84.58	$83.02	1,025,204
2021-12-07	$83.04	$83.85	$82.84	$83.63	$82.09	2,368,249
2021-12-06	$81.10	$82.36	$80.74	$81.93	$80.42	4,384,159
2021-12-03	$82.66	$83.01	$80.95	$81.64	$80.14	1,210,148
2021-12-02	$82.42	$83.01	$81.87	$82.74	$81.22	1,296,310
2021-12-01	$84.00	$84.51	$82.07	$82.08	$80.57	1,514,104
2021-11-30	$84.83	$85.30	$83.67	$83.95	$82.27	1,084,354
2021-11-29	$85.66	$85.93	$84.76	$85.26	$83.55	1,464,334
2021-11-26	$84.85	$85.45	$84.84	$85.35	$83.64	523,627
2021-11-24	$85.24	$86.28	$84.73	$86.09	$84.36	570,492
2021-11-23	$85.74	$86.25	$84.90	$85.42	$83.71	1,804,450
2021-11-22	$87.76	$87.76	$85.81	$86.08	$84.35	730,571
2021-11-19	$87.38	$87.89	$87.16	$87.26	$85.51	1,453,095
2021-11-18	$88.46	$88.49	$87.43	$87.63	$85.87	554,990
2021-11-17	$89.19	$89.19	$87.99	$88.26	$86.49	513,636
2021-11-16	$88.72	$89.10	$88.56	$89.07	$87.28	937,289
2021-11-15	$89.39	$89.39	$88.61	$88.74	$86.96	538,568
2021-11-12	$88.34	$89.00	$88.34	$88.94	$87.16	663,319
2021-11-11	$88.65	$88.76	$88.27	$88.49	$86.72	297,649
2021-11-10	$89.30	$89.42	$87.83	$88.11	$86.34	850,899
2021-11-09	$89.56	$89.78	$88.91	$89.34	$87.55	1,060,593
2021-11-08	$89.50	$89.68	$89.43	$89.51	$87.71	904,340
2021-11-05	$89.15	$89.46	$88.74	$89.14	$87.35	968,283
2021-11-04	$88.54	$89.17	$88.50	$88.77	$86.99	1,529,673
2021-11-03	$88.70	$88.72	$88.20	$88.51	$86.73	1,259,825
2021-11-02	$88.90	$88.90	$88.20	$88.52	$86.74	1,228,715
2021-11-01	$88.21	$88.82	$88.12	$88.82	$87.04	1,255,753
2021-10-29	$87.89	$88.06	$87.63	$87.98	$86.17	587,708
2021-10-28	$87.48	$87.93	$87.18	$87.93	$86.12	455,808
2021-10-27	$88.00	$88.00	$86.95	$86.96	$85.17	572,810
2021-10-26	$88.21	$88.46	$87.54	$87.75	$85.95	461,114
2021-10-25	$87.55	$88.23	$87.55	$87.99	$86.18	506,189
2021-10-22	$88.07	$88.28	$87.57	$87.84	$86.03	364,254
2021-10-21	$87.67	$88.60	$87.67	$88.54	$86.72	332,467
2021-10-20	$88.44	$88.44	$87.92	$88.15	$86.34	936,516
2021-10-19	$87.47	$88.12	$87.39	$87.90	$86.09	447,859
2021-10-18	$86.92	$87.65	$86.92	$87.54	$85.74	585,949
2021-10-15	$87.96	$87.96	$87.23	$87.33	$85.54	854,319
2021-10-14	$86.98	$87.37	$86.79	$87.21	$85.42	810,764
2021-10-13	$85.70	$86.57	$85.70	$86.42	$84.64	930,407
2021-10-12	$85.67	$86.01	$85.16	$85.81	$84.05	1,232,962
2021-10-11	$85.91	$86.00	$85.20	$85.20	$83.45	1,740,423
2021-10-08	$86.64	$86.64	$85.68	$85.68	$83.92	248,093
2021-10-07	$85.98	$86.64	$85.82	$86.09	$84.32	777,623
2021-10-06	$84.92	$85.46	$84.43	$85.43	$83.67	664,483
2021-10-05	$84.87	$85.48	$84.65	$85.18	$83.43	683,340
2021-10-04	$85.61	$85.70	$84.33	$84.53	$82.79	1,010,006
2021-10-01	$85.87	$86.04	$84.96	$85.78	$84.02	1,104,182
2021-09-30	$85.24	$85.85	$85.16	$85.35	$83.51	534,460
2021-09-29	$86.00	$86.54	$85.31	$85.34	$83.50	774,887
2021-09-28	$87.15	$87.15	$85.67	$85.75	$83.90	1,064,173
2021-09-27	$87.25	$87.76	$87.18	$87.53	$85.64	1,064,429
2021-09-24	$87.36	$87.94	$87.29	$87.82	$85.92	387,379
2021-09-23	$87.66	$88.03	$87.36	$87.93	$86.03	935,625
2021-09-22	$86.24	$87.58	$86.24	$87.24	$85.36	1,476,391
2021-09-21	$87.00	$87.00	$86.14	$86.42	$84.55	1,419,836
2021-09-20	$86.03	$87.45	$85.47	$86.26	$84.40	1,098,575
2021-09-17	$87.20	$87.55	$87.04	$87.48	$85.59	572,725
2021-09-16	$86.75	$87.48	$86.75	$87.39	$85.50	777,147
2021-09-15	$86.27	$87.28	$86.27	$87.18	$85.30	400,442
2021-09-14	$86.96	$87.37	$86.61	$86.74	$84.87	847,061
2021-09-13	$87.13	$87.38	$86.30	$87.11	$85.23	698,603
2021-09-10	$87.96	$87.96	$87.07	$87.09	$85.21	1,365,877
2021-09-09	$87.61	$87.93	$87.40	$87.62	$85.73	385,212
2021-09-08	$88.20	$88.20	$87.46	$87.74	$85.85	1,065,729
2021-09-07	$88.85	$88.87	$88.20	$88.24	$86.34	1,296,721
2021-09-03	$88.30	$88.67	$88.18	$88.67	$86.76	1,457,880
2021-09-02	$88.00	$88.38	$87.89	$88.11	$86.21	1,862,036
2021-09-01	$87.41	$87.98	$87.11	$87.82	$85.92	1,278,302
2021-08-31	$87.48	$87.48	$87.03	$87.38	$85.36	1,899,031
2021-08-30	$87.40	$87.53	$87.08	$87.27	$85.26	1,035,230
2021-08-27	$86.41	$87.40	$86.41	$87.30	$85.29	714,051
2021-08-26	$86.92	$86.95	$86.14	$86.42	$84.43	541,416
2021-08-25	$86.71	$86.82	$86.39	$86.79	$84.79	285,998
2021-08-24	$86.00	$86.42	$85.87	$86.36	$84.37	469,778
2021-08-23	$85.02	$85.62	$84.73	$85.49	$83.52	703,632
2021-08-20	$84.17	$84.65	$84.05	$84.61	$82.66	210,680
2021-08-19	$84.00	$84.34	$83.63	$83.94	$82.00	630,523
2021-08-18	$84.62	$84.99	$84.27	$84.34	$82.39	778,471
2021-08-17	$84.68	$84.84	$84.16	$84.51	$82.56	1,204,147
2021-08-16	$85.43	$85.63	$84.75	$85.10	$83.14	550,855
2021-08-13	$85.88	$86.17	$85.64	$85.64	$83.66	830,117
2021-08-12	$86.37	$86.37	$85.74	$86.04	$84.05	499,480
2021-08-11	$86.11	$86.16	$85.58	$86.06	$84.07	858,373
2021-08-10	$86.66	$86.66	$85.96	$86.06	$84.07	408,340
2021-08-09	$86.27	$86.47	$85.87	$86.22	$84.23	823,643
2021-08-06	$86.67	$86.67	$85.99	$86.20	$84.21	454,847
2021-08-05	$86.21	$86.72	$85.73	$86.63	$84.63	517,856
2021-08-04	$86.25	$86.25	$85.64	$85.81	$83.83	715,804
2021-08-03	$86.18	$86.18	$85.26	$85.94	$83.96	575,566
2021-08-02	$85.79	$86.34	$85.79	$86.03	$84.05	1,157,134
2021-07-30	$85.70	$86.38	$85.60	$85.71	$83.69	1,000,882
2021-07-29	$86.40	$86.68	$86.09	$86.09	$84.06	629,707
2021-07-28	$85.69	$86.40	$85.52	$86.10	$84.07	414,953
2021-07-27	$85.77	$85.78	$84.42	$85.23	$83.22	755,744
2021-07-26	$86.02	$86.38	$85.89	$86.06	$84.03	1,199,866
2021-07-23	$85.93	$86.40	$85.74	$86.27	$84.24	664,995
2021-07-22	$85.85	$86.03	$85.54	$85.67	$83.65	1,259,879
2021-07-21	$85.41	$86.00	$85.09	$85.99	$83.96	997,009
2021-07-20	$84.05	$85.21	$83.69	$84.98	$82.98	573,176
2021-07-19	$82.94	$83.90	$82.56	$83.71	$81.74	1,286,568
2021-07-16	$85.04	$85.04	$83.99	$84.16	$82.18	754,624
2021-07-15	$85.05	$85.17	$84.06	$84.61	$82.62	603,852
2021-07-14	$86.27	$86.27	$84.96	$84.98	$82.98	785,430
2021-07-13	$86.23	$86.47	$85.76	$85.87	$83.85	375,024
2021-07-12	$86.39	$86.60	$86.05	$86.23	$84.20	344,393
2021-07-09	$85.56	$86.41	$85.56	$86.35	$84.32	564,149
2021-07-08	$85.45	$85.92	$84.63	$85.51	$83.50	916,815
2021-07-07	$87.03	$87.32	$85.97	$86.18	$84.15	502,502
2021-07-06	$86.92	$86.92	$86.30	$86.74	$84.70	983,716
2021-07-02	$87.44	$87.44	$86.66	$86.87	$84.82	788,421
2021-07-01	$86.89	$87.25	$86.35	$86.85	$84.80	1,469,337
2021-06-30	$87.20	$87.20	$86.66	$86.73	$84.60	1,511,602
2021-06-29	$86.91	$87.32	$86.80	$87.17	$85.03	728,590
2021-06-28	$87.12	$87.36	$87.02	$87.10	$84.96	1,111,156
2021-06-25	$86.84	$87.36	$86.81	$87.06	$84.92	373,989
2021-06-24	$86.72	$87.14	$86.50	$86.94	$84.80	555,313
2021-06-23	$86.01	$86.33	$85.82	$86.07	$83.95	735,228
2021-06-22	$85.42	$85.83	$85.20	$85.83	$83.72	681,155
2021-06-21	$84.96	$85.55	$84.58	$85.48	$83.38	794,022
2021-06-18	$84.69	$85.45	$84.69	$84.81	$82.72	681,498
2021-06-17	$84.49	$85.63	$84.49	$85.16	$83.07	1,169,301
2021-06-16	$85.20	$85.20	$84.21	$84.72	$82.64	1,652,343
2021-06-15	$85.34	$85.44	$84.75	$84.88	$82.79	654,473
2021-06-14	$85.60	$85.74	$85.33	$85.37	$83.27	470,662
2021-06-11	$85.00	$85.37	$84.87	$85.33	$83.23	362,216
2021-06-10	$84.45	$85.00	$84.35	$84.93	$82.84	489,338
2021-06-09	$84.58	$84.90	$84.21	$84.25	$82.18	697,757
2021-06-08	$84.44	$84.74	$83.86	$84.62	$82.54	486,967
2021-06-07	$83.88	$84.43	$83.80	$84.32	$82.25	662,415
2021-06-04	$83.66	$84.16	$83.66	$84.09	$82.02	537,991
2021-06-03	$84.10	$84.18	$83.22	$83.52	$81.47	763,116
2021-06-02	$84.17	$84.60	$84.17	$84.35	$82.28	1,059,949
2021-06-01	$84.33	$84.85	$84.12	$84.24	$82.17	962,509
2021-05-28	$84.56	$84.81	$84.18	$84.27	$82.08	711,375
2021-05-27	$83.87	$84.60	$83.49	$84.45	$82.25	550,682
2021-05-26	$83.00	$84.02	$82.70	$83.85	$81.67	842,694
2021-05-25	$83.09	$83.70	$82.90	$82.90	$80.74	486,013
2021-05-24	$83.01	$83.32	$82.55	$83.00	$80.84	850,751
2021-05-21	$82.27	$82.98	$82.17	$82.17	$80.03	578,646
2021-05-20	$81.13	$82.37	$81.13	$82.27	$80.13	1,220,547
2021-05-19	$80.00	$81.22	$79.81	$81.14	$79.03	660,992
2021-05-18	$81.31	$82.00	$81.05	$81.43	$79.31	819,514
2021-05-17	$81.23	$81.34	$80.57	$81.18	$79.07	791,293
2021-05-14	$80.32	$81.60	$80.22	$81.32	$79.20	421,747
2021-05-13	$80.35	$81.06	$79.15	$79.92	$77.84	1,125,289
2021-05-12	$81.73	$81.73	$80.04	$80.27	$78.18	1,507,378
2021-05-11	$80.90	$82.38	$80.35	$82.07	$79.93	1,494,710
2021-05-10	$83.02	$83.02	$81.90	$82.02	$79.88	1,038,166
2021-05-07	$83.08	$83.89	$83.03	$83.22	$81.05	682,977
2021-05-06	$83.30	$83.30	$81.81	$82.31	$80.17	760,307
2021-05-05	$83.86	$83.89	$82.82	$82.99	$80.83	1,487,914
2021-05-04	$84.39	$84.39	$82.57	$83.38	$81.21	1,469,793
2021-05-03	$85.55	$85.88	$84.72	$84.86	$82.65	1,200,176
2021-04-30	$85.48	$86.17	$85.21	$85.33	$83.06	824,301
2021-04-29	$87.50	$87.50	$85.56	$86.01	$83.73	735,111
2021-04-28	$87.05	$87.15	$86.50	$86.85	$84.54	901,953
2021-04-27	$87.47	$87.62	$86.89	$86.89	$84.58	724,591
2021-04-26	$86.40	$87.32	$86.40	$87.25	$84.93	683,902
2021-04-23	$85.14	$86.43	$85.14	$86.21	$83.92	1,369,680
2021-04-22	$85.10	$86.18	$84.57	$85.00	$82.74	1,030,247
2021-04-21	$83.79	$85.10	$83.51	$84.94	$82.68	672,468
2021-04-20	$84.78	$85.18	$83.54	$83.98	$81.75	1,345,398
2021-04-19	$85.71	$86.01	$84.74	$84.92	$82.66	1,165,401
2021-04-16	$86.52	$86.53	$85.78	$85.99	$83.71	500,574
2021-04-15	$86.35	$86.47	$85.96	$86.22	$83.93	806,953
2021-04-14	$86.24	$86.91	$85.52	$85.61	$83.34	852,551
2021-04-13	$85.51	$86.39	$85.45	$86.22	$83.93	686,630
2021-04-12	$85.26	$85.65	$85.03	$85.38	$83.11	805,257
2021-04-09	$85.71	$85.75	$85.28	$85.70	$83.42	941,184
2021-04-08	$85.60	$86.08	$85.30	$85.78	$83.50	1,615,262
2021-04-07	$85.81	$85.81	$84.78	$84.92	$82.66	1,104,857
2021-04-06	$84.57	$85.88	$84.52	$85.65	$83.38	1,422,406
2021-04-05	$83.00	$85.06	$82.94	$84.70	$82.45	1,264,392
2021-04-01	$83.80	$84.87	$83.80	$84.34	$82.10	1,518,277
2021-03-31	$82.32	$83.61	$82.32	$83.35	$81.05	1,134,501
2021-03-30	$80.92	$82.17	$80.70	$82.02	$79.75	735,154
2021-03-29	$82.07	$82.52	$81.09	$81.26	$79.01	570,488
2021-03-26	$81.64	$82.54	$80.97	$82.29	$80.02	580,011
2021-03-25	$80.77	$81.98	$80.32	$81.70	$79.44	1,844,382
2021-03-24	$84.00	$84.19	$81.37	$81.48	$79.23	1,054,100
2021-03-23	$84.91	$85.29	$83.45	$83.54	$81.23	712,834
2021-03-22	$84.63	$85.26	$84.31	$84.91	$82.56	597,281
2021-03-19	$83.78	$84.68	$83.16	$84.40	$82.07	702,259
2021-03-18	$85.31	$85.31	$83.61	$83.62	$81.31	1,409,079
2021-03-17	$85.41	$86.52	$84.59	$86.18	$83.80	1,536,820
2021-03-16	$87.32	$87.58	$85.62	$86.19	$83.81	790,280
2021-03-15	$86.27	$86.99	$85.92	$86.94	$84.54	624,922
2021-03-12	$85.59	$86.34	$84.86	$86.27	$83.89	1,539,408
2021-03-11	$85.02	$86.64	$85.02	$86.36	$83.97	1,104,839
2021-03-10	$84.95	$85.64	$83.87	$84.13	$81.80	1,258,288
2021-03-09	$82.65	$84.78	$82.65	$84.40	$82.07	1,272,121
2021-03-08	$83.17	$83.96	$81.40	$81.40	$79.15	1,153,025
2021-03-05	$84.04	$84.37	$80.02	$83.36	$81.06	2,005,422
2021-03-04	$85.83	$85.95	$82.11	$83.43	$81.12	2,222,224
2021-03-03	$87.80	$88.14	$85.56	$85.83	$83.46	1,295,008
2021-03-02	$89.03	$89.34	$87.69	$87.77	$85.34	836,413
2021-03-01	$87.88	$89.16	$87.73	$89.07	$86.61	1,496,505
2021-02-26	$87.15	$87.74	$85.55	$86.98	$84.46	1,380,634
2021-02-25	$89.51	$89.63	$86.12	$86.19	$83.69	1,459,316
2021-02-24	$88.47	$89.41	$87.77	$89.15	$86.57	1,350,703
2021-02-23	$87.96	$88.88	$84.90	$88.47	$85.91	3,607,488
2021-02-22	$90.94	$91.18	$88.99	$88.99	$86.41	1,987,654
2021-02-19	$91.06	$92.26	$91.05	$91.61	$88.96	721,475
2021-02-18	$90.44	$91.02	$89.67	$90.78	$88.15	887,929
2021-02-17	$91.42	$91.44	$90.20	$91.35	$88.70	1,209,966
2021-02-16	$92.51	$92.97	$91.41	$91.86	$89.20	659,663
2021-02-12	$91.58	$92.27	$91.08	$92.20	$89.53	674,442
2021-02-11	$91.37	$92.18	$91.08	$91.68	$89.02	764,552
2021-02-10	$91.53	$91.79	$90.10	$91.00	$88.36	969,367
2021-02-09	$91.03	$91.40	$90.70	$91.09	$88.45	766,337
2021-02-08	$90.09	$91.05	$90.09	$90.70	$88.07	1,247,411
2021-02-05	$89.41	$90.06	$89.15	$89.83	$87.23	851,329
2021-02-04	$88.46	$89.09	$88.35	$89.09	$86.51	843,755
2021-02-03	$88.59	$88.59	$87.74	$88.12	$85.57	1,366,257
2021-02-02	$87.46	$88.12	$87.18	$88.02	$85.47	1,570,663
2021-02-01	$84.95	$86.53	$84.92	$86.39	$83.89	1,388,801
2021-01-29	$85.38	$85.66	$83.99	$84.59	$82.10	2,759,105
2021-01-28	$83.99	$86.28	$83.99	$85.70	$83.17	2,044,896
2021-01-27	$86.27	$86.39	$84.44	$84.69	$82.19	1,860,138
2021-01-26	$87.96	$87.97	$86.63	$86.72	$84.16	1,218,129
2021-01-25	$88.16	$88.86	$86.50	$87.76	$85.17	701,135
2021-01-22	$87.00	$87.73	$86.99	$87.58	$85.00	580,841
2021-01-21	$87.99	$87.99	$87.23	$87.49	$84.91	721,160
2021-01-20	$87.90	$88.03	$87.32	$87.54	$84.96	1,372,839
2021-01-19	$86.96	$87.13	$86.62	$87.02	$84.46	1,196,796
2021-01-15	$87.21	$87.51	$85.96	$86.08	$83.54	672,645
2021-01-14	$87.40	$87.89	$87.01	$87.29	$84.72	1,251,166
2021-01-13	$87.07	$87.24	$86.54	$87.07	$84.50	824,626
2021-01-12	$86.01	$86.95	$85.82	$86.85	$84.29	2,772,978
2021-01-11	$85.94	$86.37	$85.22	$85.79	$83.26	841,637
2021-01-08	$85.89	$86.72	$85.62	$86.37	$83.82	1,165,773
2021-01-07	$84.01	$85.52	$84.01	$85.32	$82.81	1,164,218
2021-01-06	$82.67	$84.25	$82.67	$83.15	$80.70	917,818
2021-01-05	$82.43	$83.29	$82.35	$83.29	$80.84	867,552
2021-01-04	$82.88	$83.30	$81.51	$82.35	$79.92	939,366
2020-12-31	$83.17	$83.17	$82.28	$82.79	$80.35	604,572
2020-12-30	$81.50	$82.83	$81.50	$82.83	$80.39	604,407
2020-12-29	$82.16	$82.19	$81.18	$81.58	$79.18	413,451
2020-12-28	$83.04	$83.30	$81.72	$81.76	$79.35	998,338
2020-12-24	$82.73	$83.04	$82.15	$82.50	$80.07	324,719
2020-12-23	$82.83	$82.83	$81.88	$82.37	$79.94	608,719
2020-12-22	$82.29	$82.73	$81.74	$82.51	$80.08	660,833
2020-12-21	$82.04	$82.37	$81.26	$82.17	$79.75	735,290
2020-12-18	$82.85	$82.85	$81.76	$82.26	$79.84	1,054,711
2020-12-17	$82.29	$83.06	$82.14	$83.03	$79.69	869,808
2020-12-16	$82.02	$82.07	$80.89	$81.65	$78.37	535,399
2020-12-15	$81.52	$81.78	$81.09	$81.58	$78.30	512,141
2020-12-14	$81.06	$81.38	$80.84	$81.09	$77.83	824,433
2020-12-11	$80.86	$80.86	$79.76	$80.44	$77.20	505,273
2020-12-10	$79.19	$80.87	$78.83	$80.87	$77.62	643,095
2020-12-09	$81.33	$81.46	$79.12	$79.56	$76.36	895,466
2020-12-08	$80.23	$81.17	$80.20	$81.13	$77.87	924,435
2020-12-07	$79.85	$80.44	$79.81	$80.42	$77.19	770,165
2020-12-04	$79.24	$79.74	$79.02	$79.69	$76.48	557,625
2020-12-03	$78.61	$79.29	$78.54	$78.73	$75.56	776,705
2020-12-02	$78.23	$78.39	$77.06	$78.38	$75.23	995,374
2020-12-01	$78.74	$79.25	$77.83	$78.41	$75.26	928,080
2020-11-30	$78.71	$79.01	$77.26	$78.28	$75.01	842,210
2020-11-27	$78.11	$78.82	$77.97	$78.57	$75.29	332,070
2020-11-25	$77.17	$78.18	$77.04	$77.89	$74.64	703,140
2020-11-24	$77.55	$77.55	$76.61	$77.12	$73.90	1,333,427
2020-11-23	$76.02	$77.01	$76.02	$76.79	$73.58	610,539
2020-11-20	$75.49	$76.12	$75.40	$75.78	$72.62	708,900
2020-11-19	$74.37	$75.53	$74.37	$75.36	$72.21	1,395,383
2020-11-18	$74.29	$74.80	$74.00	$74.17	$71.07	1,100,186
2020-11-17	$74.31	$74.54	$73.75	$74.00	$70.91	762,903
2020-11-16	$73.71	$74.07	$73.53	$73.77	$70.69	1,164,215
2020-11-13	$73.53	$73.75	$73.11	$73.53	$70.46	1,212,668
2020-11-12	$73.45	$73.69	$72.81	$72.90	$69.86	861,697
2020-11-11	$72.33	$73.08	$72.13	$73.04	$69.99	987,380
2020-11-10	$73.01	$73.01	$71.00	$71.82	$68.82	982,075
2020-11-09	$74.38	$74.89	$73.00	$73.80	$70.72	1,768,263
2020-11-06	$73.09	$73.80	$72.95	$73.56	$70.49	742,460
2020-11-05	$72.60	$73.77	$72.55	$73.36	$70.30	2,004,357
2020-11-04	$70.97	$71.92	$70.87	$71.65	$68.66	1,231,502
2020-11-03	$69.27	$70.32	$69.22	$69.86	$66.94	831,627
2020-11-02	$68.80	$69.47	$68.43	$69.00	$66.12	1,326,024
2020-10-30	$69.54	$69.61	$68.15	$68.91	$65.99	1,975,633
2020-10-29	$69.88	$70.40	$69.65	$69.96	$66.99	1,282,870
2020-10-28	$70.61	$70.62	$69.55	$69.71	$66.75	1,486,561
2020-10-27	$70.82	$71.36	$70.63	$71.09	$68.08	885,254
2020-10-26	$71.34	$71.65	$70.14	$70.81	$67.81	883,551
2020-10-23	$71.74	$71.77	$70.99	$71.65	$68.61	1,010,251
2020-10-22	$71.26	$71.77	$70.80	$71.35	$68.32	921,366
2020-10-21	$71.56	$71.85	$71.03	$71.15	$68.13	801,749
2020-10-20	$71.65	$71.88	$71.32	$71.49	$68.46	604,127
2020-10-19	$72.27	$72.39	$71.33	$71.52	$68.49	780,978
2020-10-16	$72.44	$72.44	$71.75	$71.81	$68.76	404,151
2020-10-15	$71.40	$72.00	$71.17	$71.86	$68.81	695,328
2020-10-14	$72.46	$72.68	$71.75	$72.17	$69.11	957,960
2020-10-13	$72.07	$72.40	$71.87	$72.19	$69.13	858,786
2020-10-12	$72.49	$72.49	$72.00	$72.01	$68.96	1,021,173
2020-10-09	$71.71	$71.91	$71.19	$71.61	$68.57	962,431
2020-10-08	$71.57	$71.57	$71.04	$71.10	$68.08	1,228,295
2020-10-07	$70.57	$70.99	$69.98	$70.88	$67.87	997,099
2020-10-06	$70.15	$70.80	$69.49	$69.77	$66.81	930,790
2020-10-05	$69.62	$70.25	$69.62	$70.00	$67.03	1,525,363
2020-10-02	$69.16	$69.85	$68.81	$69.32	$66.38	1,234,853
2020-10-01	$69.40	$70.16	$69.26	$70.16	$67.18	1,441,045
2020-09-30	$68.63	$69.35	$68.51	$68.89	$65.87	2,145,871
2020-09-29	$68.83	$68.99	$68.50	$68.73	$65.71	787,924
2020-09-28	$68.43	$68.86	$68.33	$68.77	$65.75	1,338,513
2020-09-25	$66.50	$68.04	$66.50	$67.75	$64.78	702,542
2020-09-24	$66.04	$67.41	$65.48	$66.64	$63.72	1,588,172
2020-09-23	$68.30	$68.30	$66.47	$66.66	$63.73	2,406,174
2020-09-22	$68.18	$68.39	$67.43	$68.28	$65.28	915,140
2020-09-21	$67.56	$68.25	$66.78	$68.15	$65.16	2,436,861
2020-09-18	$68.49	$68.93	$67.59	$68.38	$65.38	990,614
2020-09-17	$67.97	$68.19	$67.39	$68.16	$65.17	821,194
2020-09-16	$68.99	$69.37	$68.69	$68.83	$65.81	1,787,247
2020-09-15	$68.71	$69.14	$68.44	$68.84	$65.82	2,215,455
2020-09-14	$67.18	$68.16	$66.88	$68.15	$65.16	1,614,512
2020-09-11	$67.06	$67.29	$65.83	$66.40	$63.49	1,180,233
2020-09-10	$67.53	$68.03	$66.28	$66.78	$63.85	1,921,095
2020-09-09	$66.75	$67.41	$66.46	$67.00	$64.06	2,393,658
2020-09-08	$66.34	$67.00	$65.53	$65.95	$63.06	2,061,558
2020-09-04	$68.55	$69.09	$66.07	$67.98	$65.00	1,516,543
2020-09-03	$70.25	$70.25	$68.14	$68.76	$65.74	4,207,184
2020-09-02	$71.90	$71.90	$69.80	$71.20	$68.08	1,234,601
2020-09-01	$70.98	$71.72	$70.76	$71.38	$68.25	1,126,797
2020-08-31	$70.29	$70.96	$70.02	$70.82	$67.61	1,691,130
2020-08-28	$70.15	$70.41	$69.83	$70.08	$66.91	564,011
2020-08-27	$69.92	$70.21	$69.31	$69.81	$66.65	1,517,007
2020-08-26	$68.84	$69.81	$68.84	$69.58	$66.43	580,092
2020-08-25	$68.37	$68.68	$68.06	$68.68	$65.57	431,258
2020-08-24	$68.68	$68.77	$67.93	$68.33	$65.24	599,594
2020-08-21	$68.08	$68.49	$68.08	$68.27	$65.18	624,184
2020-08-20	$67.82	$68.35	$67.42	$68.27	$65.18	672,591
2020-08-19	$68.22	$68.29	$67.69	$67.82	$64.75	355,717
2020-08-18	$68.20	$68.25	$67.63	$67.99	$64.91	1,191,659
2020-08-17	$66.54	$67.73	$66.51	$67.56	$64.50	1,075,488
2020-08-14	$66.63	$66.74	$66.20	$66.39	$63.38	1,461,911
2020-08-13	$66.05	$66.89	$66.05	$66.49	$63.48	804,114
2020-08-12	$65.49	$66.00	$65.29	$65.91	$62.93	594,091
2020-08-11	$65.13	$65.87	$64.85	$64.92	$61.98	961,696
2020-08-10	$65.87	$66.22	$65.02	$65.43	$62.47	1,207,051
2020-08-07	$66.32	$66.37	$65.17	$65.74	$62.76	805,606
2020-08-06	$66.57	$66.57	$65.89	$66.29	$63.29	798,165
2020-08-05	$66.19	$66.61	$66.17	$66.58	$63.57	1,095,899
2020-08-04	$65.72	$65.99	$65.42	$65.97	$62.98	1,010,375
2020-08-03	$64.93	$65.81	$64.90	$65.57	$62.60	1,322,723
2020-07-31	$65.16	$65.36	$64.13	$64.89	$61.89	1,530,654
2020-07-30	$64.41	$65.08	$64.21	$64.98	$61.98	871,941
2020-07-29	$63.90	$64.95	$63.89	$64.80	$61.81	914,229
2020-07-28	$64.30	$64.49	$63.80	$63.86	$60.91	927,676
2020-07-27	$63.39	$64.30	$63.25	$64.30	$61.33	753,254
2020-07-24	$63.61	$63.74	$62.75	$63.38	$60.45	650,474
2020-07-23	$64.73	$65.04	$63.53	$63.97	$61.01	512,505
2020-07-22	$64.60	$64.99	$64.25	$64.65	$61.66	497,301
2020-07-21	$65.14	$65.78	$64.39	$64.58	$61.60	724,523
2020-07-20	$63.43	$64.81	$63.43	$64.68	$61.69	383,487
2020-07-17	$63.31	$63.58	$63.03	$63.50	$60.57	411,193
2020-07-16	$63.09	$63.37	$62.83	$63.25	$60.33	640,337
2020-07-15	$63.36	$63.78	$62.96	$63.76	$60.81	526,620
2020-07-14	$62.23	$63.02	$61.60	$62.94	$60.03	1,176,718
2020-07-13	$64.19	$64.93	$62.54	$62.58	$59.69	1,321,200
2020-07-10	$63.46	$63.98	$63.00	$63.90	$60.95	818,737
2020-07-09	$63.30	$63.46	$62.48	$63.39	$60.46	937,505
2020-07-08	$62.29	$63.08	$62.29	$63.04	$60.13	703,904
2020-07-07	$62.49	$62.93	$62.28	$62.40	$59.52	1,015,042
2020-07-06	$62.28	$62.80	$62.12	$62.59	$59.70	858,695
2020-07-02	$61.41	$61.86	$61.35	$61.65	$58.80	949,205
2020-07-01	$60.39	$61.00	$60.13	$60.93	$58.12	1,325,841
2020-06-30	$59.62	$60.56	$59.62	$60.50	$57.61	2,191,492
2020-06-29	$59.13	$59.66	$58.66	$59.63	$56.78	838,653
2020-06-26	$59.50	$59.72	$58.95	$59.10	$56.27	545,439
2020-06-25	$58.84	$59.77	$58.57	$59.74	$56.88	955,468
2020-06-24	$60.23	$60.51	$58.86	$59.25	$56.42	1,202,791
2020-06-23	$60.82	$60.85	$60.41	$60.50	$57.61	1,193,484
2020-06-22	$60.16	$60.47	$59.91	$60.33	$57.44	687,823
2020-06-19	$60.39	$60.66	$59.90	$60.07	$57.20	773,253
2020-06-18	$59.83	$60.21	$59.83	$60.09	$57.22	1,390,074
2020-06-17	$59.73	$60.35	$59.63	$60.04	$57.17	2,918,591
2020-06-16	$59.76	$60.07	$59.09	$59.70	$56.84	1,977,293
2020-06-15	$56.99	$59.04	$56.13	$58.95	$56.13	1,703,600
2020-06-12	$58.65	$58.93	$57.47	$58.23	$55.44	1,418,495
2020-06-11	$58.69	$58.78	$57.43	$57.61	$54.85	2,780,836
2020-06-10	$59.83	$60.14	$59.37	$59.83	$56.97	1,429,322
2020-06-09	$60.00	$60.04	$59.57	$59.67	$56.82	1,551,380
2020-06-08	$59.82	$60.26	$59.59	$60.21	$57.33	1,114,613
2020-06-05	$59.06	$59.99	$58.90	$59.35	$56.51	1,462,075
2020-06-04	$58.75	$58.76	$57.98	$58.25	$55.46	1,192,841
2020-06-03	$58.44	$58.76	$58.10	$58.63	$55.83	1,844,195
2020-06-02	$57.90	$58.00	$57.41	$57.92	$55.15	867,796
2020-06-01	$56.86	$57.62	$56.54	$57.41	$54.66	853,621
2020-05-29	$55.82	$56.93	$55.80	$56.82	$54.02	1,463,041
2020-05-28	$56.28	$56.86	$56.06	$56.24	$53.47	656,808
2020-05-27	$56.55	$56.74	$55.11	$56.28	$53.50	1,905,475
2020-05-26	$56.63	$56.88	$56.22	$56.30	$53.52	1,730,824
2020-05-22	$55.35	$55.84	$55.13	$55.78	$53.03	1,375,149
2020-05-21	$55.26	$55.61	$54.75	$55.25	$52.52	857,448
2020-05-20	$55.21	$55.45	$55.00	$55.33	$52.60	1,744,712
2020-05-19	$54.56	$55.24	$54.50	$54.64	$51.94	537,915
2020-05-18	$54.85	$55.02	$54.42	$54.63	$51.94	459,773
2020-05-15	$53.24	$53.94	$53.07	$53.78	$51.13	694,985
2020-05-14	$52.67	$53.84	$52.52	$53.78	$51.13	508,981
2020-05-13	$54.29	$54.40	$53.06	$53.49	$50.85	933,262
2020-05-12	$54.89	$55.12	$54.24	$54.25	$51.57	742,654
2020-05-11	$54.67	$55.10	$54.27	$54.87	$52.16	1,015,039
2020-05-08	$54.01	$54.79	$53.81	$54.72	$52.02	569,269
2020-05-07	$53.31	$54.00	$52.99	$53.68	$51.03	2,671,831
2020-05-06	$53.51	$53.75	$53.31	$53.49	$50.85	855,784
2020-05-05	$52.96	$53.57	$52.58	$53.42	$50.79	1,969,755
2020-05-04	$51.09	$52.49	$51.09	$52.48	$49.89	592,604
2020-05-01	$52.33	$52.64	$51.53	$51.81	$49.25	1,450,232
2020-04-30	$53.32	$53.76	$52.90	$53.23	$50.52	1,033,848
2020-04-29	$53.39	$53.64	$52.99	$53.54	$50.82	848,213
2020-04-28	$52.85	$53.44	$52.33	$52.56	$49.89	890,679
2020-04-27	$52.29	$53.00	$52.29	$52.89	$50.20	570,476
2020-04-24	$51.89	$52.17	$51.36	$52.13	$49.48	1,568,328
2020-04-23	$51.76	$52.15	$51.18	$51.75	$49.12	1,174,777
2020-04-22	$51.33	$51.91	$51.05	$51.77	$49.14	519,896
2020-04-21	$51.50	$51.72	$50.50	$50.86	$48.28	1,440,903
2020-04-20	$51.19	$52.33	$51.10	$52.02	$49.38	2,981,254
2020-04-17	$51.62	$51.92	$51.34	$51.80	$49.17	1,063,964
2020-04-16	$51.03	$51.34	$50.72	$51.15	$48.55	588,089
2020-04-15	$50.50	$51.14	$50.50	$50.89	$48.30	874,561
2020-04-14	$51.22	$51.52	$50.94	$51.32	$48.71	1,024,489
2020-04-13	$50.13	$50.62	$49.64	$50.33	$47.77	793,426
2020-04-09	$49.64	$50.36	$49.39	$50.06	$47.52	1,083,342
2020-04-08	$48.40	$49.23	$48.07	$48.98	$46.49	897,626
2020-04-07	$48.92	$48.92	$47.72	$48.17	$45.72	2,073,033
2020-04-06	$46.20	$48.24	$46.07	$46.84	$44.46	1,906,737
2020-04-03	$45.37	$45.88	$44.85	$45.25	$42.95	1,183,120
2020-04-02	$45.34	$46.03	$45.02	$45.37	$43.06	1,044,127
2020-04-01	$46.62	$46.88	$45.22	$45.44	$43.13	1,704,420
2020-03-31	$48.01	$48.53	$47.60	$47.86	$45.31	917,484
2020-03-30	$47.11	$48.08	$47.11	$48.08	$45.52	965,478
2020-03-27	$47.12	$47.70	$46.58	$47.16	$44.65	1,397,809
2020-03-26	$45.46	$48.00	$45.21	$47.80	$45.25	1,406,075
2020-03-25	$43.65	$45.98	$43.34	$45.46	$43.04	2,287,796
2020-03-24	$42.55	$43.71	$42.01	$43.49	$41.17	1,123,086
2020-03-23	$42.40	$42.49	$40.60	$40.96	$38.78	2,527,358
2020-03-20	$42.10	$43.82	$41.37	$42.00	$39.76	1,839,906
2020-03-19	$41.02	$42.22	$40.02	$41.13	$38.94	2,562,700
2020-03-18	$42.35	$43.41	$39.81	$41.31	$39.11	4,071,662
2020-03-17	$44.12	$45.74	$43.25	$44.10	$41.75	2,310,269
2020-03-16	$44.57	$45.92	$43.29	$43.71	$41.38	2,007,949
2020-03-13	$46.34	$48.38	$45.62	$47.81	$45.26	3,283,646
2020-03-12	$47.22	$48.20	$44.51	$45.37	$42.95	4,034,786
2020-03-11	$52.06	$52.27	$49.75	$49.93	$47.27	3,055,966
2020-03-10	$52.75	$53.02	$51.37	$52.75	$49.94	4,389,352
2020-03-09	$52.29	$53.15	$51.43	$51.59	$48.84	3,094,283
2020-03-06	$54.85	$55.29	$54.14	$54.88	$51.95	2,672,513
2020-03-05	$55.94	$56.42	$55.50	$55.84	$52.86	2,127,246
2020-03-04	$56.24	$56.78	$55.91	$56.71	$53.69	2,877,154
2020-03-03	$56.36	$57.15	$55.17	$55.55	$52.59	3,900,437
2020-03-02	$55.49	$56.29	$54.89	$56.24	$53.24	6,202,031
2020-02-28	$54.24	$55.43	$53.71	$55.16	$52.14	4,023,835
2020-02-27	$55.91	$56.62	$55.39	$55.39	$52.36	4,163,084
2020-02-26	$57.43	$57.88	$56.85	$57.00	$53.88	3,027,128
2020-02-25	$58.58	$58.67	$57.13	$57.29	$54.15	5,116,780
2020-02-24	$58.33	$58.71	$58.13	$58.43	$55.23	2,380,778
2020-02-21	$60.11	$60.14	$59.60	$59.79	$56.52	761,346
2020-02-20	$60.33	$60.49	$59.64	$60.25	$56.95	1,392,172
2020-02-19	$60.09	$60.52	$60.07	$60.38	$57.07	684,659
2020-02-18	$59.69	$59.92	$59.66	$59.91	$56.63	680,608
2020-02-14	$59.53	$59.80	$59.53	$59.69	$56.42	616,908
2020-02-13	$59.15	$59.66	$59.10	$59.54	$56.28	794,780
2020-02-12	$59.29	$59.37	$59.13	$59.32	$56.07	1,397,005
2020-02-11	$58.99	$59.19	$58.86	$59.05	$55.82	2,540,822
2020-02-10	$58.41	$58.79	$58.41	$58.68	$55.47	732,656
2020-02-07	$58.45	$58.55	$58.28	$58.33	$55.14	948,471
2020-02-06	$58.49	$58.85	$58.16	$58.53	$55.33	1,576,330
2020-02-05	$59.29	$59.33	$58.51	$58.53	$55.33	2,076,854
2020-02-04	$58.37	$59.40	$58.21	$59.04	$55.81	2,296,415
2020-02-03	$57.28	$57.99	$57.25	$57.93	$54.76	1,092,365
2020-01-31	$57.77	$57.77	$57.17	$57.24	$54.03	1,312,061
2020-01-30	$57.37	$57.81	$57.37	$57.79	$54.55	1,221,157
2020-01-29	$57.68	$57.68	$57.42	$57.50	$54.27	833,366
2020-01-28	$57.26	$57.59	$57.24	$57.56	$54.33	1,881,649
2020-01-27	$56.95	$57.23	$56.69	$57.07	$53.87	1,190,260
2020-01-24	$58.14	$58.14	$57.36	$57.66	$54.42	1,637,406
2020-01-23	$57.75	$57.94	$57.59	$57.88	$54.63	796,054
2020-01-22	$57.81	$58.12	$57.78	$57.85	$54.60	752,450
2020-01-21	$57.43	$57.68	$57.33	$57.60	$54.37	1,143,475
2020-01-17	$57.74	$57.74	$57.50	$57.62	$54.38	795,555
2020-01-16	$57.35	$57.56	$57.31	$57.55	$54.32	1,569,810
2020-01-15	$57.25	$57.49	$57.20	$57.33	$54.11	930,701
2020-01-14	$57.13	$57.36	$57.00	$57.29	$54.07	2,291,381
2020-01-13	$56.96	$57.19	$56.86	$57.14	$53.93	938,908
2020-01-10	$56.96	$56.96	$56.70	$56.75	$53.56	786,635
2020-01-09	$56.92	$56.92	$56.64	$56.87	$53.68	602,554
2020-01-08	$56.45	$56.80	$56.44	$56.66	$53.48	724,272
2020-01-07	$56.18	$56.48	$56.11	$56.45	$53.28	1,081,467
2020-01-06	$55.60	$57.00	$55.51	$56.11	$52.96	1,222,871
2020-01-03	$55.63	$55.97	$55.59	$55.90	$52.76	777,914
2020-01-02	$55.69	$55.98	$55.62	$55.98	$52.84	1,207,728
2019-12-31	$55.29	$55.50	$55.22	$55.50	$52.38	538,344
2019-12-30	$55.60	$55.60	$55.17	$55.40	$52.29	606,068
2019-12-27	$55.81	$55.83	$55.46	$55.58	$52.46	703,909
2019-12-26	$55.54	$55.69	$55.53	$55.69	$52.56	391,706
2019-12-24	$55.40	$55.52	$55.39	$55.45	$52.34	226,801
2019-12-23	$55.31	$55.45	$55.25	$55.38	$52.27	550,892
2019-12-20	$55.29	$55.29	$55.11	$55.27	$52.17	939,792
2019-12-19	$55.48	$55.76	$55.46	$55.76	$51.96	737,464
2019-12-18	$55.31	$55.52	$55.29	$55.47	$51.69	1,155,824
2019-12-17	$55.40	$55.41	$55.24	$55.31	$51.55	724,309
2019-12-16	$55.17	$55.42	$55.01	$55.37	$51.60	563,289
2019-12-13	$54.78	$55.08	$54.76	$54.87	$51.14	644,764
2019-12-12	$54.61	$55.12	$54.54	$54.80	$51.07	961,381
2019-12-11	$54.47	$54.78	$54.42	$54.60	$50.88	442,334
2019-12-10	$54.63	$54.63	$54.40	$54.43	$50.73	357,238
2019-12-09	$54.67	$54.68	$54.46	$54.49	$50.78	422,226
2019-12-06	$54.68	$54.98	$54.57	$54.63	$50.91	516,456
2019-12-05	$54.42	$54.50	$54.26	$54.38	$50.68	888,841
2019-12-04	$54.45	$54.53	$54.26	$54.41	$50.71	1,226,085
2019-12-03	$53.96	$54.20	$53.84	$54.19	$50.50	1,140,160
2019-12-02	$54.71	$54.74	$54.10	$54.32	$50.62	1,258,208
2019-11-29	$54.72	$54.78	$54.60	$54.70	$50.90	293,387
2019-11-27	$54.82	$54.84	$54.69	$54.80	$50.99	920,085
2019-11-26	$54.70	$54.71	$54.51	$54.69	$50.89	722,796
2019-11-25	$54.35	$54.64	$54.35	$54.64	$50.84	588,365
2019-11-22	$54.29	$54.29	$53.98	$54.18	$50.42	610,436
2019-11-21	$54.18	$54.21	$54.01	$54.05	$50.29	342,997
2019-11-20	$54.18	$54.28	$53.90	$54.14	$50.38	457,003
2019-11-19	$54.14	$54.32	$54.02	$54.24	$50.47	465,587
2019-11-18	$53.86	$54.11	$53.77	$54.05	$50.29	726,074
2019-11-15	$53.86	$54.01	$53.77	$54.01	$50.26	440,787
2019-11-14	$53.56	$53.73	$53.56	$53.67	$49.94	563,591
2019-11-13	$53.67	$53.79	$53.50	$53.67	$49.94	541,949
2019-11-12	$53.69	$53.86	$53.61	$53.73	$50.00	332,468
2019-11-11	$53.50	$53.79	$53.50	$53.74	$50.01	955,686
2019-11-08	$53.44	$53.66	$53.39	$53.65	$49.92	549,271
2019-11-07	$53.63	$53.70	$53.41	$53.48	$49.76	1,000,115
2019-11-06	$53.51	$53.51	$53.25	$53.33	$49.62	1,050,494
2019-11-05	$53.76	$53.76	$53.47	$53.56	$49.84	704,546
2019-11-04	$53.75	$53.77	$53.57	$53.69	$49.96	529,170
2019-11-01	$53.33	$53.50	$53.23	$53.50	$49.78	1,240,857
2019-10-31	$53.38	$53.38	$53.02	$53.25	$49.47	455,402
2019-10-30	$53.23	$53.39	$53.11	$53.38	$49.59	336,240
2019-10-29	$53.30	$53.40	$53.17	$53.19	$49.42	331,048
2019-10-28	$53.27	$53.42	$53.26	$53.36	$49.57	358,674
2019-10-25	$52.93	$53.19	$52.87	$53.16	$49.39	385,231
2019-10-24	$52.70	$52.91	$52.67	$52.86	$49.11	633,457
2019-10-23	$52.74	$52.74	$52.46	$52.57	$48.84	627,821
2019-10-22	$52.93	$52.93	$52.63	$52.64	$48.91	534,806
2019-10-21	$52.86	$52.87	$52.69	$52.79	$49.04	528,365
2019-10-18	$52.87	$52.90	$52.42	$52.66	$48.92	303,227
2019-10-17	$53.00	$53.01	$52.86	$52.94	$49.18	420,558
2019-10-16	$53.00	$53.02	$52.68	$52.76	$49.02	419,623
2019-10-15	$52.90	$53.08	$52.75	$53.01	$49.25	379,391
2019-10-14	$52.54	$52.76	$52.50	$52.71	$48.97	623,289
2019-10-11	$52.53	$52.85	$51.89	$52.71	$48.97	456,556
2019-10-10	$52.01	$52.27	$51.98	$52.12	$48.42	425,365
2019-10-09	$52.14	$52.14	$51.90	$52.02	$48.33	468,501
2019-10-08	$52.22	$52.22	$51.74	$51.78	$48.11	529,379
2019-10-07	$52.35	$52.57	$52.35	$52.39	$48.67	904,612
2019-10-04	$52.19	$52.41	$52.06	$52.40	$48.68	655,164
2019-10-03	$51.61	$52.00	$51.17	$51.93	$48.25	554,175
2019-10-02	$51.83	$52.00	$51.49	$51.66	$47.99	766,367
2019-10-01	$52.35	$52.78	$52.01	$52.01	$48.32	751,077
2019-09-30	$52.06	$52.52	$52.06	$52.45	$48.63	600,448
2019-09-27	$52.64	$52.64	$51.97	$52.13	$48.34	441,093
2019-09-26	$52.69	$52.69	$52.42	$52.58	$48.75	300,978
2019-09-25	$52.52	$52.77	$52.30	$52.69	$48.86	594,727
2019-09-24	$53.24	$53.24	$52.51	$52.55	$48.73	841,720
2019-09-23	$52.92	$53.22	$52.92	$53.12	$49.26	457,772
2019-09-20	$53.29	$53.31	$52.93	$53.10	$49.24	437,258
2019-09-19	$53.25	$53.38	$53.18	$53.22	$49.35	362,286
2019-09-18	$53.06	$53.29	$52.91	$53.21	$49.34	588,925
2019-09-17	$53.23	$53.32	$53.12	$53.30	$49.42	523,166
2019-09-16	$53.00	$53.30	$52.90	$53.21	$49.34	3,420,542
2019-09-13	$53.24	$53.25	$53.04	$53.16	$49.29	968,058
2019-09-12	$53.26	$53.37	$53.11	$53.16	$49.29	260,219
2019-09-11	$52.70	$53.08	$52.64	$53.03	$49.17	369,000
2019-09-10	$52.69	$52.71	$52.40	$52.68	$48.85	604,611
2019-09-09	$53.10	$53.20	$52.57	$52.74	$48.90	241,666
2019-09-06	$52.83	$53.10	$52.83	$52.89	$49.04	488,516
2019-09-05	$52.88	$52.99	$52.73	$52.84	$49.00	844,400
2019-09-04	$52.71	$52.71	$52.53	$52.67	$48.84	512,193
2019-09-03	$52.48	$52.57	$52.26	$52.37	$48.56	477,000
2019-08-30	$52.92	$52.98	$52.57	$52.69	$48.78	479,158
2019-08-29	$52.72	$52.92	$52.63	$52.81	$48.89	271,347
2019-08-28	$52.28	$52.49	$52.14	$52.40	$48.51	341,853
2019-08-27	$52.51	$52.67	$52.15	$52.35	$48.46	271,482
2019-08-26	$52.48	$52.48	$52.14	$52.33	$48.44	293,419
2019-08-23	$52.65	$52.85	$51.95	$52.18	$48.31	478,634
2019-08-22	$52.93	$52.93	$52.55	$52.73	$48.81	257,989
2019-08-21	$52.94	$52.94	$52.72	$52.78	$48.86	313,766
2019-08-20	$52.36	$52.71	$52.36	$52.71	$48.80	317,257
2019-08-19	$52.78	$52.81	$52.58	$52.62	$48.71	468,781
2019-08-16	$52.19	$52.43	$52.07	$52.40	$48.51	415,685
2019-08-15	$52.00	$52.07	$51.75	$51.99	$48.13	672,179
2019-08-14	$52.21	$52.39	$51.93	$51.94	$48.08	839,590
2019-08-13	$52.37	$52.97	$52.01	$52.79	$48.87	379,255
2019-08-12	$52.55	$52.66	$52.27	$52.36	$48.47	606,875
2019-08-09	$52.76	$52.99	$52.66	$52.79	$48.87	439,985
2019-08-08	$52.50	$53.04	$52.32	$53.04	$49.10	836,718
2019-08-07	$51.87	$52.39	$51.77	$52.32	$48.44	688,311
2019-08-06	$52.22	$52.22	$51.78	$52.08	$48.21	1,316,403
2019-08-05	$52.18	$52.30	$51.55	$51.86	$48.01	1,410,931
2019-08-02	$53.13	$53.13	$52.63	$52.81	$48.89	1,182,800
2019-08-01	$53.59	$53.92	$53.10	$53.30	$49.34	1,538,267
2019-07-31	$53.99	$53.99	$53.31	$53.63	$49.57	479,327
2019-07-30	$53.78	$54.03	$53.78	$53.92	$49.84	778,379
2019-07-29	$54.16	$54.16	$53.68	$53.98	$49.90	696,185
2019-07-26	$54.13	$54.18	$54.05	$54.16	$50.06	476,832
2019-07-25	$54.10	$54.15	$53.87	$53.93	$49.85	547,843
2019-07-24	$53.63	$54.22	$53.63	$54.19	$50.09	471,997
2019-07-23	$53.77	$53.93	$53.59	$53.93	$49.85	427,545
2019-07-22	$53.57	$53.75	$53.56	$53.62	$49.56	245,826
2019-07-19	$53.83	$53.83	$53.51	$53.56	$49.51	760,993
2019-07-18	$53.59	$53.71	$53.41	$53.65	$49.59	417,382
2019-07-17	$53.62	$53.72	$53.49	$53.49	$49.44	367,052
2019-07-16	$53.81	$53.81	$53.56	$53.61	$49.55	649,823
2019-07-15	$53.90	$53.90	$53.69	$53.82	$49.75	380,400
2019-07-12	$53.67	$53.78	$53.55	$53.77	$49.70	696,261
2019-07-11	$53.74	$53.75	$53.48	$53.59	$49.54	559,498
2019-07-10	$53.65	$53.83	$53.53	$53.63	$49.57	499,518
2019-07-09	$53.23	$53.60	$53.19	$53.55	$49.50	741,216
2019-07-08	$53.28	$53.34	$53.21	$53.28	$49.25	450,990
2019-07-05	$53.14	$53.45	$53.09	$53.43	$49.39	268,814
2019-07-03	$53.32	$53.42	$53.26	$53.35	$49.31	470,708
2019-07-02	$53.16	$53.25	$53.07	$53.25	$49.22	773,796
2019-07-01	$53.18	$53.35	$53.05	$53.18	$49.16	1,126,673
2019-06-28	$52.73	$52.94	$52.70	$52.87	$48.77	397,379
2019-06-27	$52.48	$52.71	$52.46	$52.69	$48.60	338,041
2019-06-26	$52.38	$52.57	$52.33	$52.38	$48.32	338,067
2019-06-25	$52.67	$52.75	$52.19	$52.19	$48.14	769,528
2019-06-24	$52.74	$52.87	$52.58	$52.61	$48.53	654,539
2019-06-21	$52.63	$52.86	$52.61	$52.64	$48.56	1,029,419
2019-06-20	$53.05	$53.05	$52.60	$52.86	$48.76	647,306
2019-06-19	$52.49	$52.69	$52.39	$52.68	$48.59	343,393
2019-06-18	$52.35	$52.63	$52.27	$52.40	$48.33	828,645
2019-06-17	$51.94	$52.07	$51.90	$52.00	$47.97	402,932
2019-06-14	$52.01	$52.10	$51.78	$51.87	$47.85	373,185
2019-06-13	$52.15	$52.15	$52.00	$52.09	$48.05	437,648
2019-06-12	$52.04	$52.08	$51.87	$51.99	$47.96	624,042
2019-06-11	$52.41	$52.47	$51.88	$52.04	$48.00	900,740
2019-06-10	$52.05	$52.36	$52.05	$52.13	$48.09	963,147
2019-06-07	$51.65	$51.87	$51.62	$51.80	$47.78	903,162
2019-06-06	$51.29	$51.58	$51.25	$51.44	$47.45	789,626
2019-06-05	$51.34	$51.40	$50.93	$51.21	$47.24	1,996,505
2019-06-04	$50.63	$51.04	$50.53	$51.03	$47.07	1,048,852
2019-06-03	$50.57	$50.84	$50.21	$50.42	$46.51	1,870,501
2019-05-31	$50.60	$50.85	$50.54	$50.54	$46.55	1,147,069
2019-05-30	$50.95	$51.11	$50.83	$51.00	$46.97	956,343
2019-05-29	$50.87	$51.01	$50.70	$50.84	$46.82	959,923
2019-05-28	$51.16	$51.40	$51.02	$51.07	$47.03	1,127,034
2019-05-24	$51.38	$51.68	$51.08	$51.16	$47.12	666,505
2019-05-23	$51.33	$51.33	$50.99	$51.21	$47.16	1,931,691
2019-05-22	$51.61	$51.80	$51.55	$51.55	$47.48	647,907
2019-05-21	$51.60	$51.85	$51.60	$51.76	$47.67	404,760
2019-05-20	$51.54	$51.56	$51.24	$51.34	$47.28	439,847
2019-05-17	$52.03	$52.33	$51.89	$51.98	$47.87	491,500
2019-05-16	$52.13	$52.58	$52.13	$52.34	$48.20	570,274
2019-05-15	$51.83	$52.34	$51.77	$52.14	$48.02	482,704
2019-05-14	$51.70	$52.05	$51.63	$51.96	$47.85	846,680
2019-05-13	$51.79	$51.92	$51.39	$51.39	$47.33	1,264,002
2019-05-10	$52.36	$52.80	$51.93	$52.48	$48.33	950,779
2019-05-09	$52.20	$52.60	$51.84	$52.52	$48.37	1,251,694
2019-05-08	$52.64	$52.90	$52.44	$52.61	$48.45	711,781
2019-05-07	$53.11	$53.18	$52.49	$52.74	$48.57	809,782
2019-05-06	$53.01	$53.50	$52.93	$53.43	$49.21	720,494
2019-05-03	$53.48	$53.86	$53.42	$53.86	$49.60	1,145,714
2019-05-02	$53.25	$53.50	$52.97	$53.30	$49.09	813,972
2019-05-01	$53.53	$53.66	$53.26	$53.28	$49.07	1,258,637
2019-04-30	$53.37	$53.53	$53.20	$53.50	$49.21	413,561
2019-04-29	$53.36	$53.49	$53.31	$53.44	$49.15	334,861
2019-04-26	$53.23	$53.38	$52.98	$53.38	$49.10	368,918
2019-04-25	$53.23	$53.28	$52.93	$53.22	$48.95	455,277
2019-04-24	$53.19	$53.30	$53.08	$53.14	$48.88	416,492
2019-04-23	$52.84	$53.25	$52.81	$53.21	$48.94	426,442
2019-04-22	$52.59	$52.95	$52.55	$52.90	$48.66	704,147
2019-04-18	$52.96	$52.96	$52.60	$52.85	$48.61	586,609
2019-04-17	$53.27	$53.29	$52.72	$52.89	$48.65	737,690
2019-04-16	$53.19	$53.28	$52.98	$53.06	$48.80	822,278
2019-04-15	$53.26	$53.29	$52.89	$53.02	$48.77	572,293
2019-04-12	$53.27	$53.36	$53.15	$53.26	$48.99	466,175
2019-04-11	$53.19	$53.19	$52.96	$53.11	$48.85	391,194
2019-04-10	$52.94	$53.15	$52.86	$53.15	$48.89	427,623
2019-04-09	$52.91	$52.99	$52.80	$52.87	$48.63	711,267
2019-04-08	$52.90	$53.06	$52.73	$53.06	$48.80	715,312
2019-04-05	$52.72	$52.98	$52.71	$52.98	$48.73	513,151
2019-04-04	$52.71	$52.76	$52.36	$52.65	$48.43	530,867
2019-04-03	$52.71	$52.90	$52.63	$52.68	$48.45	1,229,407
2019-04-02	$52.54	$52.55	$52.34	$52.50	$48.29	1,186,792
2019-04-01	$52.29	$52.47	$52.18	$52.47	$48.26	1,244,008
2019-03-29	$52.07	$52.26	$51.94	$52.25	$47.95	993,406
2019-03-28	$51.72	$51.91	$51.56	$51.80	$47.53	546,630
2019-03-27	$52.05	$52.13	$51.46	$51.65	$47.40	821,748
2019-03-26	$52.16	$52.22	$51.87	$52.00	$47.72	957,348
2019-03-25	$52.04	$52.07	$51.66	$51.94	$47.66	1,550,882
2019-03-22	$52.78	$52.78	$52.00	$52.00	$47.72	874,250
2019-03-21	$52.27	$52.90	$52.21	$52.83	$48.48	456,832
2019-03-20	$52.43	$52.52	$52.02	$52.33	$48.02	698,742
2019-03-19	$52.45	$52.54	$52.30	$52.41	$48.09	509,384
2019-03-18	$52.28	$52.45	$52.10	$52.29	$47.98	426,806
2019-03-15	$52.20	$52.38	$52.19	$52.28	$47.97	805,352
2019-03-14	$52.17	$52.22	$52.06	$52.13	$47.84	643,101
2019-03-13	$52.16	$52.35	$52.12	$52.15	$47.85	530,615
2019-03-12	$52.01	$52.30	$51.90	$52.07	$47.78	1,851,107
2019-03-11	$51.46	$51.98	$51.43	$51.93	$47.65	583,930
2019-03-08	$50.92	$51.33	$50.82	$51.33	$47.10	1,233,024
2019-03-07	$51.67	$51.67	$51.24	$51.34	$47.11	1,521,908
2019-03-06	$52.13	$52.13	$51.67	$51.72	$47.46	557,157
2019-03-05	$52.21	$52.27	$51.98	$52.12	$47.83	1,612,523
2019-03-04	$52.48	$52.67	$51.82	$52.23	$47.93	1,160,650
2019-03-01	$52.41	$52.57	$52.22	$52.46	$48.14	940,440
2019-02-28	$52.36	$52.47	$52.15	$52.24	$47.86	466,459
2019-02-27	$52.25	$52.50	$52.13	$52.48	$48.08	515,449
2019-02-26	$52.36	$52.51	$52.12	$52.22	$47.84	813,641
2019-02-25	$52.36	$52.52	$52.30	$52.37	$47.97	1,071,832
2019-02-22	$51.71	$52.07	$51.61	$52.07	$47.70	654,572
2019-02-21	$51.63	$51.71	$51.36	$51.48	$47.16	1,054,290
2019-02-20	$51.71	$51.83	$51.53	$51.63	$47.30	633,394
2019-02-19	$51.53	$51.75	$51.49	$51.67	$47.33	553,819
2019-02-15	$51.61	$51.62	$51.42	$51.59	$47.26	972,504
2019-02-14	$51.25	$51.44	$51.19	$51.40	$47.09	2,307,730
2019-02-13	$51.49	$51.56	$51.29	$51.42	$47.10	740,753
2019-02-12	$51.23	$51.43	$50.84	$51.40	$47.09	504,839
2019-02-11	$51.09	$51.17	$50.57	$50.99	$46.71	2,298,301
2019-02-08	$50.49	$50.91	$50.49	$50.90	$46.63	1,606,578
2019-02-07	$51.00	$51.01	$50.43	$50.77	$46.51	1,074,727
2019-02-06	$51.16	$51.33	$51.10	$51.21	$46.91	878,746
2019-02-05	$50.83	$51.11	$50.78	$51.02	$46.74	763,800
2019-02-04	$50.63	$50.79	$50.46	$50.78	$46.52	700,138
2019-02-01	$50.39	$50.66	$50.35	$50.64	$46.39	1,998,043
2019-01-31	$50.13	$50.55	$50.07	$50.53	$46.22	1,520,404
2019-01-30	$49.63	$50.11	$49.53	$50.09	$45.82	2,102,987
2019-01-29	$49.51	$49.51	$49.14	$49.21	$45.02	3,867,786
2019-01-28	$49.29	$49.46	$49.14	$49.42	$45.21	840,263
2019-01-25	$49.55	$49.72	$49.39	$49.66	$45.43	925,879
2019-01-24	$48.90	$49.31	$48.83	$49.30	$45.10	1,128,079
2019-01-23	$49.01	$49.12	$48.55	$48.83	$44.67	1,167,499
2019-01-22	$49.15	$49.35	$48.62	$48.82	$44.66	900,057
2019-01-18	$49.34	$49.55	$49.14	$49.45	$45.24	1,411,302
2019-01-17	$48.74	$49.32	$48.72	$49.14	$44.95	932,830
2019-01-16	$48.95	$48.99	$48.74	$48.78	$44.62	1,782,643
2019-01-15	$48.48	$48.92	$48.48	$48.82	$44.66	828,026
2019-01-14	$48.60	$48.60	$48.35	$48.45	$44.32	1,105,322
2019-01-11	$48.58	$48.91	$48.56	$48.84	$44.68	686,177
2019-01-10	$48.38	$48.77	$48.27	$48.74	$44.59	1,010,662
2019-01-09	$48.29	$48.67	$48.29	$48.53	$44.39	1,426,576
2019-01-08	$48.10	$48.23	$47.61	$48.12	$44.02	1,081,795
2019-01-07	$46.99	$47.87	$46.91	$47.73	$43.66	1,241,495
2019-01-04	$46.46	$47.17	$46.40	$47.07	$43.06	2,243,877
2019-01-03	$46.35	$46.46	$45.92	$45.94	$42.02	1,421,954
2019-01-02	$46.24	$46.82	$46.24	$46.77	$42.78	1,597,678
2018-12-31	$46.82	$46.97	$46.53	$46.79	$42.80	1,308,388
2018-12-28	$46.62	$47.01	$46.40	$46.64	$42.67	1,415,118
2018-12-27	$45.87	$46.81	$45.73	$46.81	$42.82	1,611,844
2018-12-26	$45.47	$46.38	$45.13	$46.35	$42.40	1,984,305
2018-12-24	$45.36	$45.71	$45.13	$45.13	$41.28	1,407,903
2018-12-21	$46.44	$46.64	$45.44	$45.55	$41.67	2,461,537
2018-12-20	$46.54	$46.96	$45.79	$46.31	$42.36	5,993,704
2018-12-19	$47.19	$47.60	$46.58	$46.76	$42.78	1,548,799
2018-12-18	$49.57	$49.70	$48.93	$49.06	$43.23	1,832,632
2018-12-17	$49.86	$49.95	$49.07	$49.21	$43.36	920,277
2018-12-14	$50.13	$50.47	$50.00	$50.07	$44.12	894,307
2018-12-13	$50.76	$50.88	$50.37	$50.52	$44.52	1,180,073
2018-12-12	$50.78	$51.00	$50.62	$50.64	$44.62	1,056,606
2018-12-11	$50.55	$50.81	$50.21	$50.39	$44.40	1,532,540
2018-12-10	$50.04	$50.40	$49.76	$50.32	$44.34	2,022,407
2018-12-07	$50.93	$51.11	$50.10	$50.25	$44.28	1,622,284
2018-12-06	$50.36	$50.99	$50.12	$50.99	$44.93	1,496,314
2018-12-04	$51.79	$51.96	$50.95	$51.03	$44.97	1,453,275
2018-12-03	$51.92	$52.10	$51.78	$51.99	$45.81	1,084,443
2018-11-30	$51.05	$51.47	$51.05	$51.45	$45.26	954,064
2018-11-29	$51.05	$51.35	$50.89	$51.11	$44.96	846,436
2018-11-28	$50.78	$51.26	$50.50	$51.24	$45.08	438,465
2018-11-27	$50.38	$50.67	$50.26	$50.58	$44.50	1,070,137
2018-11-26	$50.41	$50.62	$50.27	$50.61	$44.52	689,005
2018-11-23	$49.75	$50.11	$49.69	$49.99	$43.98	744,920
2018-11-21	$49.90	$50.14	$49.81	$49.96	$43.95	1,024,111
2018-11-20	$49.30	$49.92	$49.11	$49.55	$43.59	1,576,511
2018-11-19	$50.78	$50.86	$50.03	$50.08	$44.06	811,639
2018-11-16	$50.78	$51.11	$50.68	$51.02	$44.88	884,366
2018-11-15	$50.33	$51.13	$50.26	$51.10	$44.95	1,577,465
2018-11-14	$50.86	$50.98	$50.28	$50.53	$44.45	4,986,556
2018-11-13	$50.49	$51.03	$50.29	$50.45	$44.38	1,128,527
2018-11-12	$50.99	$50.99	$50.28	$50.39	$44.33	758,834
2018-11-09	$51.25	$51.29	$50.84	$51.11	$44.96	1,259,876
2018-11-08	$51.57	$51.87	$51.43	$51.58	$45.37	509,923
2018-11-07	$51.39	$51.81	$51.35	$51.80	$45.57	1,076,625
2018-11-06	$50.82	$51.22	$50.82	$51.12	$44.97	1,955,980
2018-11-05	$51.06	$51.18	$50.64	$50.84	$44.72	1,900,975
2018-11-02	$51.34	$51.54	$50.79	$51.01	$44.87	3,000,189
2018-11-01	$50.33	$51.14	$50.20	$51.11	$44.96	1,583,144
2018-10-31	$50.16	$50.48	$50.10	$50.24	$44.13	1,695,970
2018-10-30	$49.08	$49.74	$49.02	$49.69	$43.65	1,286,757
2018-10-29	$49.86	$50.09	$48.72	$49.18	$43.20	1,454,241
2018-10-26	$49.43	$49.96	$49.10	$49.51	$43.49	878,318
2018-10-25	$49.67	$50.17	$49.65	$50.01	$43.93	1,769,486
2018-10-24	$50.61	$50.72	$49.46	$49.53	$43.51	1,703,848
2018-10-23	$50.25	$50.83	$50.12	$50.70	$44.54	1,295,919
2018-10-22	$50.95	$51.07	$50.66	$50.87	$44.69	1,261,593
2018-10-19	$51.32	$51.44	$50.65	$50.65	$44.49	1,778,707
2018-10-18	$51.49	$51.57	$50.92	$51.09	$44.88	1,049,304
2018-10-17	$51.79	$51.85	$51.41	$51.70	$45.42	851,148
2018-10-16	$51.24	$51.86	$51.16	$51.82	$45.52	1,083,300
2018-10-15	$50.96	$51.11	$50.70	$50.87	$44.69	932,745
2018-10-12	$51.01	$51.14	$50.57	$51.00	$44.80	1,347,982
2018-10-11	$50.29	$50.87	$50.09	$50.36	$44.24	3,188,443
2018-10-10	$51.47	$51.47	$50.52	$50.52	$44.38	2,667,977
2018-10-09	$51.76	$52.00	$51.65	$51.69	$45.41	1,178,668
2018-10-08	$52.13	$52.20	$51.52	$51.85	$45.55	1,024,751
2018-10-05	$52.66	$52.78	$52.02	$52.31	$45.95	1,632,894
2018-10-04	$53.23	$53.23	$52.51	$52.68	$46.28	1,024,020
2018-10-03	$53.45	$53.57	$53.33	$53.42	$46.93	878,501
2018-10-02	$53.51	$53.67	$53.35	$53.41	$46.92	879,309
2018-10-01	$54.09	$54.10	$53.62	$53.64	$47.12	785,935
2018-09-28	$53.71	$54.04	$53.71	$53.94	$47.27	1,166,081
2018-09-27	$53.90	$54.03	$53.85	$53.95	$47.28	537,538
2018-09-26	$53.98	$54.07	$53.75	$53.78	$47.13	557,546
2018-09-25	$53.97	$53.98	$53.80	$53.90	$47.24	399,271
2018-09-24	$53.74	$53.87	$53.54	$53.83	$47.18	597,384
2018-09-21	$54.12	$54.15	$53.83	$53.86	$47.20	602,662
2018-09-20	$54.01	$54.06	$53.80	$54.00	$47.32	1,414,878
2018-09-19	$53.67	$53.79	$53.53	$53.69	$47.05	746,199
2018-09-18	$53.44	$53.72	$53.44	$53.60	$46.97	856,838
2018-09-17	$53.96	$53.96	$53.40	$53.44	$46.83	1,112,262
2018-09-14	$54.07	$54.13	$53.88	$54.10	$47.41	2,702,374
2018-09-13	$53.86	$54.17	$53.82	$53.89	$47.23	547,241
2018-09-12	$53.26	$53.67	$53.03	$53.64	$47.01	670,720
2018-09-11	$53.03	$53.41	$53.02	$53.35	$46.75	633,536
2018-09-10	$53.25	$53.31	$53.11	$53.24	$46.66	652,151
2018-09-07	$53.04	$53.55	$53.01	$53.18	$46.61	1,077,893
2018-09-06	$53.65	$53.68	$53.16	$53.22	$46.64	936,963
2018-09-05	$54.05	$54.07	$53.36	$53.55	$46.93	1,014,626
2018-09-04	$54.12	$54.22	$53.89	$54.20	$47.50	814,365
2018-08-31	$54.23	$54.37	$54.10	$54.35	$47.56	1,159,715
2018-08-30	$54.45	$54.47	$54.15	$54.24	$47.46	4,523,516
2018-08-29	$54.34	$54.53	$54.21	$54.46	$47.66	349,660
2018-08-28	$54.39	$54.44	$54.16	$54.32	$47.53	661,918
2018-08-27	$54.00	$54.39	$54.00	$54.34	$47.55	627,152
2018-08-24	$53.76	$53.88	$53.69	$53.88	$47.15	383,849
2018-08-23	$53.65	$53.95	$53.43	$53.49	$46.81	1,118,019
2018-08-22	$53.36	$53.57	$53.17	$53.55	$46.86	670,889
2018-08-21	$53.14	$53.48	$53.14	$53.32	$46.66	773,653
2018-08-20	$52.93	$53.08	$52.76	$52.99	$46.37	650,305
2018-08-17	$52.60	$52.88	$52.43	$52.85	$46.25	825,064
2018-08-16	$52.89	$52.96	$52.69	$52.73	$46.14	1,232,089
2018-08-15	$52.80	$52.80	$52.24	$52.57	$46.00	2,354,438
2018-08-14	$53.18	$53.18	$52.93	$53.02	$46.40	1,148,346
2018-08-13	$53.34	$53.40	$53.10	$53.12	$46.48	708,305
2018-08-10	$53.61	$53.61	$53.21	$53.32	$46.66	684,072
2018-08-09	$53.95	$53.95	$53.60	$53.67	$46.97	585,455
2018-08-08	$53.95	$53.95	$53.54	$53.66	$46.96	949,733
2018-08-07	$53.66	$53.83	$53.62	$53.79	$47.07	932,247
2018-08-06	$53.22	$53.51	$53.17	$53.47	$46.79	819,181
2018-08-03	$53.52	$53.53	$53.21	$53.32	$46.66	824,076
2018-08-02	$52.81	$53.41	$52.79	$53.40	$46.73	886,097
2018-08-01	$53.15	$53.41	$53.04	$53.11	$46.48	1,610,396
2018-07-31	$53.23	$53.32	$52.86	$53.18	$46.46	383,138
2018-07-30	$53.50	$53.52	$52.81	$52.96	$46.27	1,170,252
2018-07-27	$54.06	$54.06	$53.26	$53.50	$46.74	2,107,828
2018-07-26	$53.58	$54.14	$53.58	$54.02	$47.20	6,299,161
2018-07-25	$53.41	$53.86	$53.39	$53.86	$47.06	978,410
2018-07-24	$53.89	$53.90	$53.30	$53.34	$46.60	667,198
2018-07-23	$53.60	$53.64	$53.33	$53.61	$46.84	542,726
2018-07-20	$53.74	$53.80	$53.62	$53.64	$46.87	390,991
2018-07-19	$53.75	$53.89	$53.67	$53.75	$46.96	601,266
2018-07-18	$54.08	$54.13	$53.83	$53.95	$47.14	563,720
2018-07-17	$53.68	$54.01	$53.51	$53.97	$47.16	923,420
2018-07-16	$53.97	$53.97	$53.70	$53.70	$46.92	341,664
2018-07-13	$53.95	$54.05	$53.81	$53.90	$47.09	546,821
2018-07-12	$53.78	$54.04	$53.72	$54.00	$47.18	1,037,357
2018-07-11	$53.72	$53.75	$53.46	$53.51	$46.75	683,487
2018-07-10	$54.02	$54.03	$53.78	$53.92	$47.11	891,043
2018-07-09	$54.10	$54.16	$53.71	$53.95	$47.14	2,211,601
2018-07-06	$53.20	$53.78	$53.14	$53.77	$46.98	1,052,729
2018-07-05	$53.13	$53.26	$52.84	$53.26	$46.53	1,163,821
2018-07-03	$53.21	$53.21	$52.76	$52.82	$46.15	1,372,490
2018-07-02	$52.66	$53.02	$52.44	$52.99	$46.30	2,261,728
2018-06-29	$53.13	$53.28	$53.01	$53.02	$46.22	643,191
2018-06-28	$52.60	$53.10	$52.53	$53.06	$46.26	1,067,067
2018-06-27	$53.39	$53.53	$52.70	$52.74	$45.98	1,055,347
2018-06-26	$53.56	$53.56	$53.12	$53.33	$46.49	678,645
2018-06-25	$54.27	$54.27	$53.04	$53.31	$46.48	1,205,184
2018-06-22	$54.69	$54.69	$54.23	$54.27	$47.31	1,278,656
2018-06-21	$54.98	$54.98	$54.35	$54.43	$47.45	815,772
2018-06-20	$54.79	$54.99	$54.78	$54.93	$47.89	592,081
2018-06-19	$54.39	$54.62	$54.11	$54.62	$47.62	919,127
2018-06-18	$54.48	$54.84	$54.33	$54.79	$47.77	1,076,013
2018-06-15	$54.70	$54.80	$54.45	$54.80	$47.78	405,420
2018-06-14	$54.75	$54.90	$54.69	$54.82	$47.79	580,844
2018-06-13	$54.71	$54.78	$54.46	$54.47	$47.49	683,448
2018-06-12	$54.44	$54.71	$54.40	$54.63	$47.63	599,612
2018-06-11	$54.16	$54.36	$54.16	$54.28	$47.32	813,541
2018-06-08	$53.87	$54.14	$53.75	$54.10	$47.17	846,045
2018-06-07	$54.42	$54.48	$53.75	$54.00	$47.08	1,031,377
2018-06-06	$54.29	$54.33	$54.07	$54.29	$47.33	794,374
2018-06-05	$54.08	$54.21	$53.98	$54.09	$47.16	1,204,673
2018-06-04	$53.86	$54.02	$53.71	$53.92	$47.01	749,925
2018-06-01	$53.43	$53.75	$53.33	$53.75	$46.86	1,360,632
2018-05-31	$53.52	$53.52	$53.22	$53.30	$46.39	538,287
2018-05-30	$53.44	$53.61	$53.38	$53.53	$46.59	767,861
2018-05-29	$53.14	$53.43	$52.96	$53.18	$46.28	1,224,280
2018-05-25	$53.15	$53.40	$53.10	$53.35	$46.43	587,416
2018-05-24	$53.12	$53.33	$52.95	$53.27	$46.36	1,373,245
2018-05-23	$52.86	$53.11	$52.74	$53.11	$46.22	634,797
2018-05-22	$53.29	$53.29	$52.93	$52.98	$46.11	844,188
2018-05-21	$53.19	$53.29	$52.99	$53.14	$46.25	437,990
2018-05-18	$52.76	$53.00	$52.76	$52.85	$45.99	568,369
2018-05-17	$52.93	$53.16	$52.79	$52.91	$46.05	1,746,290
2018-05-16	$52.94	$53.16	$52.86	$53.11	$46.22	1,061,394
2018-05-15	$52.99	$53.01	$52.71	$52.87	$46.01	1,016,849
2018-05-14	$53.20	$53.43	$53.02	$53.05	$46.17	5,219,125
2018-05-11	$53.11	$53.14	$52.82	$52.95	$46.08	463,657
2018-05-10	$52.97	$53.20	$52.89	$53.05	$46.17	528,072
2018-05-09	$52.65	$52.90	$52.58	$52.87	$46.01	477,997
2018-05-08	$52.52	$52.66	$52.31	$52.59	$45.77	531,365
2018-05-07	$52.29	$52.75	$52.10	$52.57	$45.75	799,063
2018-05-04	$51.48	$52.26	$51.40	$52.08	$45.32	774,981
2018-05-03	$51.45	$51.62	$50.94	$51.57	$44.88	1,515,599
2018-05-02	$51.52	$51.78	$51.45	$51.49	$44.81	1,263,480
2018-05-01	$51.23	$51.51	$51.21	$51.47	$44.79	1,038,639
2018-04-30	$51.71	$51.84	$51.40	$51.44	$44.69	1,234,209
2018-04-27	$51.83	$51.92	$51.38	$51.61	$44.84	1,088,190
2018-04-26	$51.39	$51.65	$51.21	$51.60	$44.83	454,320
2018-04-25	$51.13	$51.22	$50.73	$51.09	$44.38	526,836
2018-04-24	$51.88	$52.00	$50.97	$51.21	$44.49	785,414
2018-04-23	$51.97	$52.00	$51.52	$51.70	$44.91	439,454
2018-04-20	$52.03	$52.16	$51.72	$51.84	$45.04	426,696
2018-04-19	$52.42	$52.47	$52.00	$52.09	$45.25	1,001,499
2018-04-18	$52.33	$52.62	$52.21	$52.55	$45.65	720,200
2018-04-17	$51.96	$52.31	$51.78	$52.27	$45.41	852,088
2018-04-16	$51.67	$51.73	$51.45	$51.66	$44.88	1,672,626
2018-04-13	$52.01	$52.04	$51.39	$51.55	$44.78	698,537
2018-04-12	$51.66	$51.89	$51.64	$51.77	$44.98	1,292,205
2018-04-11	$51.35	$51.75	$51.35	$51.51	$44.75	1,047,417
2018-04-10	$51.32	$51.67	$51.17	$51.51	$44.75	1,403,639
2018-04-09	$50.89	$51.30	$50.70	$50.78	$44.12	1,535,702
2018-04-06	$50.97	$51.30	$50.46	$50.67	$44.02	2,118,004
2018-04-05	$51.36	$51.45	$51.04	$51.38	$44.64	6,039,368
2018-04-04	$50.19	$51.18	$50.11	$51.15	$44.44	2,452,649
2018-04-03	$50.81	$51.06	$50.51	$50.81	$44.14	1,763,379
2018-04-02	$51.46	$51.55	$50.35	$50.58	$43.94	3,771,720
2018-03-29	$51.44	$51.88	$51.14	$51.66	$44.76	984,074
2018-03-28	$51.65	$51.65	$50.98	$51.15	$44.32	2,092,498
2018-03-27	$52.75	$52.75	$51.35	$51.57	$44.68	1,237,547
2018-03-26	$52.17	$52.64	$51.70	$52.60	$45.57	1,434,517
2018-03-23	$52.40	$52.42	$51.44	$51.47	$44.60	2,452,717
2018-03-22	$52.89	$53.09	$52.30	$52.32	$45.33	1,003,986
2018-03-21	$53.25	$53.61	$53.18	$53.29	$46.17	1,617,133
2018-03-20	$53.06	$53.32	$53.06	$53.22	$46.11	654,405
2018-03-19	$53.31	$53.40	$52.68	$53.02	$45.94	617,044
2018-03-16	$53.45	$53.59	$53.41	$53.47	$46.33	383,246
2018-03-15	$53.47	$53.64	$53.26	$53.43	$46.29	616,996
2018-03-14	$53.30	$53.44	$53.04	$53.21	$46.10	2,302,081
2018-03-13	$53.71	$53.80	$53.11	$53.21	$46.10	1,967,299
2018-03-12	$53.37	$53.64	$53.35	$53.59	$46.43	578,893
2018-03-09	$53.04	$53.32	$52.96	$53.29	$46.17	659,770
2018-03-08	$52.95	$53.15	$52.72	$52.87	$45.81	448,268
2018-03-07	$52.33	$52.80	$52.20	$52.78	$45.73	508,680
2018-03-06	$52.42	$52.59	$52.17	$52.57	$45.55	823,524
2018-03-05	$51.43	$52.20	$51.35	$52.11	$45.15	2,908,827
2018-03-02	$51.00	$51.62	$50.78	$51.60	$44.71	1,556,183
2018-03-01	$51.65	$51.82	$51.00	$51.20	$44.36	1,061,209
2018-02-28	$52.28	$52.61	$51.76	$51.80	$44.76	1,732,157
2018-02-27	$52.31	$52.53	$51.97	$51.98	$44.92	564,165
2018-02-26	$52.11	$52.43	$52.03	$52.38	$45.26	738,703
2018-02-23	$51.69	$52.10	$51.66	$52.09	$45.01	649,733
2018-02-22	$51.74	$51.88	$51.40	$51.50	$44.50	715,884
2018-02-21	$51.82	$52.13	$51.51	$51.52	$44.52	754,101
2018-02-20	$51.46	$51.89	$51.46	$51.66	$44.64	686,560
2018-02-16	$51.43	$51.80	$51.37	$51.49	$44.49	1,866,505
2018-02-15	$51.51	$51.54	$50.98	$51.52	$44.52	1,125,394
2018-02-14	$50.30	$51.14	$50.20	$51.11	$44.17	812,051
2018-02-13	$50.11	$50.51	$50.07	$50.47	$43.61	1,076,645
2018-02-12	$50.42	$50.70	$49.94	$50.27	$43.44	1,063,850
2018-02-09	$50.00	$50.12	$48.86	$49.89	$43.11	2,196,668
2018-02-08	$51.08	$51.23	$49.66	$49.67	$42.92	1,589,748
2018-02-07	$51.11	$51.49	$50.87	$51.02	$44.09	1,457,618
2018-02-06	$50.22	$51.44	$50.10	$51.32	$44.35	3,073,352
2018-02-05	$51.49	$52.06	$50.73	$50.76	$43.86	2,220,871
2018-02-02	$52.50	$52.62	$51.81	$51.82	$44.78	2,012,664
2018-02-01	$52.78	$53.06	$52.53	$52.63	$45.48	1,845,010
2018-01-31	$53.30	$53.34	$52.94	$53.15	$45.86	1,452,747
2018-01-30	$52.98	$53.27	$52.80	$52.91	$45.65	1,023,284
2018-01-29	$53.66	$53.67	$53.35	$53.44	$46.11	2,025,379
2018-01-26	$53.20	$53.73	$53.20	$53.70	$46.33	2,021,254
2018-01-25	$53.21	$53.33	$53.02	$53.13	$45.84	814,937
2018-01-24	$53.41	$53.51	$52.93	$53.20	$45.90	1,518,979
2018-01-23	$52.95	$53.26	$52.95	$53.23	$45.93	1,242,969
2018-01-22	$52.54	$52.88	$52.48	$52.88	$45.62	642,833
2018-01-19	$52.54	$52.66	$52.35	$52.66	$45.43	1,677,324
2018-01-18	$52.29	$52.55	$52.29	$52.45	$45.25	1,742,312
2018-01-17	$52.09	$52.35	$51.98	$52.24	$45.07	819,778
2018-01-16	$52.31	$52.55	$51.90	$52.02	$44.88	1,701,010
2018-01-12	$52.12	$52.23	$52.08	$52.18	$45.02	1,080,601
2018-01-11	$51.82	$52.06	$51.76	$52.04	$44.90	587,374
2018-01-10	$51.86	$51.87	$51.60	$51.80	$44.69	790,822
2018-01-09	$52.13	$52.32	$51.51	$51.99	$44.86	1,173,804
2018-01-08	$51.94	$52.08	$51.80	$52.08	$44.93	2,211,612
2018-01-05	$51.69	$51.96	$51.66	$51.96	$44.83	724,600
2018-01-04	$51.53	$51.70	$51.49	$51.64	$44.55	1,020,878
2018-01-03	$51.42	$51.48	$50.97	$51.46	$44.40	1,138,075
2018-01-02	$50.71	$51.34	$50.69	$51.33	$44.29	1,731,959
2017-12-29	$50.81	$50.82	$50.60	$50.60	$43.66	465,272
2017-12-28	$50.76	$50.80	$50.69	$50.76	$43.79	1,228,486
2017-12-27	$50.66	$50.84	$50.60	$50.79	$43.82	963,048
2017-12-26	$50.78	$50.82	$50.59	$50.66	$43.71	374,821
2017-12-22	$50.82	$50.91	$50.67	$50.86	$43.88	438,139
2017-12-21	$50.88	$51.02	$50.81	$50.87	$43.89	399,721
2017-12-20	$50.93	$50.98	$50.77	$50.88	$43.90	556,107
2017-12-19	$50.98	$51.06	$50.69	$50.79	$43.82	386,004
2017-12-18	$51.60	$51.76	$51.59	$51.64	$43.91	423,396
2017-12-15	$51.34	$51.50	$51.22	$51.45	$43.74	503,084
2017-12-14	$51.32	$51.38	$51.12	$51.14	$43.48	553,741
2017-12-13	$51.24	$51.41	$51.17	$51.36	$43.67	543,059
2017-12-12	$51.56	$51.56	$51.18	$51.21	$43.54	1,105,561
2017-12-11	$51.27	$51.49	$51.21	$51.44	$43.74	612,067
2017-12-08	$51.18	$51.31	$51.08	$51.15	$43.49	1,502,320
2017-12-07	$50.82	$51.02	$50.76	$50.99	$43.35	1,347,682
2017-12-06	$50.73	$50.86	$50.63	$50.81	$43.20	670,696
2017-12-05	$50.70	$51.09	$50.23	$50.69	$43.10	543,523
2017-12-04	$51.55	$51.62	$50.87	$50.88	$43.26	678,296
2017-12-01	$51.44	$51.57	$50.99	$51.42	$43.72	1,098,703
2017-11-30	$51.76	$51.84	$51.60	$51.65	$43.80	829,835
2017-11-29	$52.25	$52.30	$51.37	$51.64	$43.79	395,533
2017-11-28	$52.28	$52.28	$52.06	$52.24	$44.30	297,862
2017-11-27	$52.41	$52.47	$52.15	$52.19	$44.26	291,429
2017-11-24	$52.45	$52.49	$52.32	$52.48	$44.51	167,109
2017-11-22	$52.50	$52.67	$52.30	$52.36	$44.40	396,192
2017-11-21	$52.36	$52.45	$52.27	$52.42	$44.46	388,451
2017-11-20	$51.98	$52.13	$51.98	$52.07	$44.16	354,765
2017-11-17	$51.83	$51.98	$51.73	$51.93	$44.04	349,085
2017-11-16	$51.55	$51.95	$51.55	$51.80	$43.93	589,137
2017-11-15	$51.47	$51.50	$51.12	$51.45	$43.63	468,928
2017-11-14	$51.68	$51.75	$51.48	$51.58	$43.74	302,935
2017-11-13	$51.66	$51.79	$51.48	$51.76	$43.90	901,396
2017-11-10	$51.63	$51.74	$51.53	$51.74	$43.88	828,189
2017-11-09	$51.72	$51.73	$51.37	$51.71	$43.85	780,857
2017-11-08	$51.83	$51.93	$51.69	$51.83	$43.95	402,000
2017-11-07	$51.95	$52.01	$51.66	$51.81	$43.94	392,315
2017-11-06	$51.65	$52.03	$51.63	$52.03	$44.12	400,425
2017-11-03	$51.76	$51.77	$51.52	$51.61	$43.77	446,646
2017-11-02	$51.77	$51.85	$51.51	$51.62	$43.78	547,465
2017-11-01	$51.84	$51.94	$51.62	$51.77	$43.90	929,412
2017-10-31	$51.64	$51.80	$51.45	$51.79	$43.84	426,735
2017-10-30	$51.33	$51.52	$51.25	$51.45	$43.55	447,718
2017-10-27	$51.05	$51.31	$50.96	$51.29	$43.42	1,280,950
2017-10-26	$51.00	$51.06	$50.92	$50.98	$43.16	312,948
2017-10-25	$51.27	$51.31	$50.77	$50.97	$43.15	361,608
2017-10-24	$51.40	$51.45	$51.27	$51.34	$43.46	349,066
2017-10-23	$51.54	$51.60	$51.26	$51.26	$43.39	273,592
2017-10-20	$51.53	$51.59	$51.42	$51.46	$43.56	465,327
2017-10-19	$51.37	$51.40	$51.07	$51.37	$43.49	345,488
2017-10-18	$51.34	$51.46	$51.28	$51.45	$43.55	1,215,752
2017-10-17	$51.47	$51.48	$51.30	$51.33	$43.45	504,873
2017-10-16	$51.52	$51.75	$51.43	$51.49	$43.59	338,398
2017-10-13	$51.59	$51.70	$51.44	$51.52	$43.61	345,632
2017-10-12	$51.61	$51.74	$51.43	$51.45	$43.55	519,728
2017-10-11	$51.62	$51.69	$51.55	$51.68	$43.75	375,987
2017-10-10	$51.71	$51.79	$51.48	$51.57	$43.66	1,006,495
2017-10-09	$51.50	$51.69	$51.42	$51.60	$43.68	664,539
2017-10-06	$51.50	$51.59	$51.41	$51.55	$43.64	925,946
2017-10-05	$51.60	$51.68	$51.42	$51.59	$43.67	709,056
2017-10-04	$51.35	$51.53	$51.24	$51.45	$43.55	895,213
2017-10-03	$51.16	$51.38	$51.11	$51.38	$43.50	1,105,302
2017-10-02	$50.85	$51.20	$50.85	$51.09	$43.25	5,533,714
2017-09-29	$50.93	$51.07	$50.83	$51.07	$43.12	793,740
2017-09-28	$50.92	$50.92	$50.67	$50.82	$42.90	737,725
2017-09-27	$50.74	$50.97	$50.63	$50.87	$42.95	381,884
2017-09-26	$50.80	$50.96	$50.55	$50.61	$42.73	601,941
2017-09-25	$51.11	$51.15	$50.50	$50.66	$42.77	1,024,481
2017-09-22	$50.93	$51.14	$50.90	$51.09	$43.13	1,627,787
2017-09-21	$51.22	$51.22	$50.91	$50.99	$43.05	425,700
2017-09-20	$51.39	$51.41	$50.97	$51.23	$43.25	1,866,343
2017-09-19	$51.58	$51.68	$51.28	$51.35	$43.35	422,936
2017-09-18	$51.43	$51.54	$51.28	$51.42	$43.41	463,205
2017-09-15	$51.24	$51.36	$51.16	$51.29	$43.30	511,502
2017-09-14	$51.26	$51.39	$51.13	$51.21	$43.23	1,194,959
2017-09-13	$51.24	$51.34	$51.19	$51.29	$43.30	1,010,371
2017-09-12	$51.24	$51.28	$51.11	$51.21	$43.23	523,784
2017-09-11	$50.88	$51.17	$50.87	$51.13	$43.17	1,005,013
2017-09-08	$50.64	$50.74	$50.55	$50.57	$42.69	1,479,029
2017-09-07	$50.65	$50.85	$50.56	$50.75	$42.85	1,450,600
2017-09-06	$50.62	$50.71	$50.43	$50.52	$42.65	3,136,792
2017-09-05	$50.74	$50.89	$50.32	$50.59	$42.71	915,673
2017-09-01	$50.87	$50.97	$50.78	$50.88	$42.95	1,162,238
2017-08-31	$50.84	$51.07	$50.82	$51.02	$42.90	731,877
2017-08-30	$50.47	$50.78	$50.43	$50.77	$42.69	655,697
2017-08-29	$50.16	$50.50	$50.10	$50.46	$42.43	569,828
2017-08-28	$50.43	$50.48	$50.31	$50.44	$42.42	826,059
2017-08-25	$50.66	$50.77	$50.46	$50.46	$42.43	574,648
2017-08-24	$50.71	$50.75	$50.53	$50.62	$42.57	4,886,072
2017-08-23	$50.53	$50.69	$50.42	$50.64	$42.58	642,937
2017-08-22	$50.18	$50.66	$50.18	$50.62	$42.57	379,340
2017-08-21	$50.19	$50.35	$50.01	$50.16	$42.18	844,183
2017-08-18	$50.06	$50.58	$49.92	$50.14	$42.16	534,800
2017-08-17	$50.27	$50.50	$49.99	$50.00	$42.05	836,903
2017-08-16	$50.22	$50.39	$50.16	$50.27	$42.27	1,584,660
2017-08-15	$50.26	$50.44	$50.02	$50.25	$42.26	362,199
2017-08-14	$49.98	$50.25	$49.85	$50.13	$42.15	881,677
2017-08-11	$49.83	$49.86	$49.47	$49.73	$41.82	1,271,969
2017-08-10	$50.22	$50.27	$49.59	$49.62	$41.73	900,744
2017-08-09	$50.45	$50.50	$50.19	$50.35	$42.34	684,505
2017-08-08	$50.64	$50.95	$50.51	$50.59	$42.54	369,001
2017-08-07	$50.63	$50.98	$50.54	$50.73	$42.66	469,825
2017-08-04	$50.63	$50.76	$50.33	$50.50	$42.47	596,797
2017-08-03	$50.69	$50.74	$50.43	$50.51	$42.47	715,625
2017-08-02	$51.06	$51.06	$50.45	$50.69	$42.63	996,921
2017-08-01	$50.98	$51.15	$50.79	$50.93	$42.83	813,004
2017-07-31	$51.28	$51.63	$50.89	$50.97	$42.80	387,135
2017-07-28	$50.94	$51.26	$50.80	$51.15	$42.95	388,184
2017-07-27	$51.52	$51.52	$50.70	$51.02	$42.84	1,407,467
2017-07-26	$51.01	$51.36	$51.01	$51.35	$43.11	930,135
2017-07-25	$51.04	$51.13	$50.90	$51.08	$42.89	317,718
2017-07-24	$50.87	$50.99	$50.85	$50.89	$42.73	2,440,865
2017-07-21	$50.86	$51.10	$50.79	$50.94	$42.77	1,736,124
2017-07-20	$51.00	$51.12	$50.83	$50.97	$42.80	2,543,967
2017-07-19	$50.88	$51.02	$50.78	$50.93	$42.76	691,889
2017-07-18	$50.57	$50.79	$50.52	$50.78	$42.64	415,884
2017-07-17	$50.75	$50.90	$50.52	$50.59	$42.48	475,344
2017-07-14	$50.39	$50.66	$50.39	$50.65	$42.53	419,803
2017-07-13	$50.41	$50.54	$50.26	$50.38	$42.30	2,081,190
2017-07-12	$50.23	$50.40	$50.16	$50.36	$42.28	1,385,714
2017-07-11	$49.80	$49.98	$49.71	$49.96	$41.95	573,038
2017-07-10	$49.56	$49.89	$49.50	$49.82	$41.83	1,733,707
2017-07-07	$49.46	$49.69	$49.46	$49.61	$41.65	2,038,749
2017-07-06	$49.66	$49.74	$49.30	$49.31	$41.40	1,791,624
2017-07-05	$49.40	$49.79	$49.36	$49.76	$41.78	2,789,107
2017-07-03	$49.55	$49.78	$48.99	$49.43	$41.50	3,597,050
2017-06-30	$49.65	$49.87	$49.60	$49.62	$41.54	653,497
2017-06-29	$50.08	$50.29	$49.29	$49.63	$41.55	1,956,302
2017-06-28	$49.86	$50.16	$49.74	$50.13	$41.97	519,019
2017-06-27	$50.11	$50.23	$49.74	$49.76	$41.66	772,477
2017-06-26	$50.35	$50.63	$50.09	$50.21	$42.03	1,182,802
2017-06-23	$50.14	$50.36	$50.08	$50.32	$42.13	756,992
2017-06-22	$50.15	$50.31	$50.00	$50.12	$41.96	641,152
2017-06-21	$49.88	$50.11	$49.88	$50.08	$41.92	635,602
2017-06-20	$50.10	$50.15	$49.81	$49.87	$41.75	374,997
2017-06-19	$49.79	$50.12	$49.79	$50.04	$41.89	555,890
2017-06-16	$49.63	$49.63	$49.46	$49.61	$41.53	498,732
2017-06-15	$49.51	$49.56	$49.23	$49.51	$41.45	5,515,369
2017-06-14	$50.01	$50.01	$49.43	$49.67	$41.58	1,260,769
2017-06-13	$49.91	$49.98	$49.66	$49.86	$41.74	308,142
2017-06-12	$49.72	$49.80	$49.33	$49.69	$41.60	501,022
2017-06-09	$50.40	$50.56	$49.41	$49.73	$41.63	405,012
2017-06-08	$49.87	$50.29	$49.82	$50.28	$42.09	424,832
2017-06-07	$49.57	$49.72	$49.48	$49.65	$41.56	551,498
2017-06-06	$49.51	$49.68	$49.48	$49.57	$41.50	264,778
2017-06-05	$49.49	$49.58	$49.45	$49.47	$41.41	380,008
2017-06-02	$49.39	$49.47	$49.25	$49.42	$41.37	412,189
2017-06-01	$49.01	$49.32	$48.98	$49.29	$41.26	485,952
2017-05-31	$49.11	$49.19	$48.93	$49.13	$41.00	382,189
2017-05-30	$49.17	$49.24	$49.09	$49.10	$40.98	241,912
2017-05-26	$49.22	$49.23	$49.10	$49.17	$41.03	232,688
2017-05-25	$49.10	$49.23	$49.00	$49.18	$41.04	356,078
2017-05-24	$48.94	$49.10	$48.90	$48.99	$40.88	625,811
2017-05-23	$49.04	$49.12	$48.85	$48.91	$40.82	532,292
2017-05-22	$48.89	$49.05	$48.88	$49.03	$40.92	454,251
2017-05-19	$48.50	$48.91	$48.50	$48.79	$40.72	589,851
2017-05-18	$48.28	$48.57	$48.12	$48.48	$40.46	489,594
2017-05-17	$48.88	$49.05	$48.31	$48.32	$40.33	708,674
2017-05-16	$48.87	$49.12	$48.87	$49.12	$40.99	399,340
2017-05-15	$48.80	$48.96	$48.66	$48.90	$40.81	475,091
2017-05-12	$48.66	$48.78	$48.65	$48.75	$40.68	413,807
2017-05-11	$48.74	$48.77	$48.49	$48.70	$40.64	412,422
2017-05-10	$48.77	$48.77	$48.58	$48.75	$40.68	582,347
2017-05-09	$48.65	$48.76	$48.62	$48.71	$40.65	917,671
2017-05-08	$48.66	$48.72	$48.50	$48.62	$40.58	302,438
2017-05-05	$48.53	$48.75	$48.43	$48.72	$40.66	565,765
2017-05-04	$48.63	$48.70	$48.33	$48.41	$40.40	385,743
2017-05-03	$48.78	$48.89	$48.52	$48.61	$40.57	661,118
2017-05-02	$49.01	$49.02	$48.68	$48.78	$40.71	1,562,300
2017-05-01	$48.76	$48.95	$48.72	$48.91	$40.82	412,573
2017-04-28	$48.95	$48.99	$48.70	$48.76	$40.63	654,704
2017-04-27	$48.72	$48.88	$48.71	$48.87	$40.73	468,655
2017-04-26	$48.71	$48.84	$48.63	$48.70	$40.58	520,107
2017-04-25	$48.56	$48.75	$48.49	$48.74	$40.62	486,831
2017-04-24	$48.49	$48.50	$48.37	$48.43	$40.36	299,672
2017-04-21	$48.21	$48.21	$48.09	$48.15	$40.13	345,975
2017-04-20	$48.12	$48.23	$47.90	$48.18	$40.15	431,567
2017-04-19	$48.02	$48.19	$47.92	$47.97	$39.98	727,378
2017-04-18	$47.84	$47.97	$47.77	$47.92	$39.93	721,808
2017-04-17	$47.83	$47.98	$47.75	$47.96	$39.97	366,328
2017-04-13	$47.96	$48.01	$47.69	$47.69	$39.74	496,626
2017-04-12	$48.09	$48.13	$47.86	$47.86	$39.88	1,628,542
2017-04-11	$48.29	$48.29	$47.82	$48.09	$40.08	828,250
2017-04-10	$48.09	$48.29	$48.07	$48.21	$40.18	592,617
2017-04-07	$47.90	$48.04	$47.78	$48.01	$40.01	294,650
2017-04-06	$47.65	$47.97	$47.64	$47.92	$39.93	425,528
2017-04-05	$48.07	$48.24	$47.73	$47.75	$39.79	1,439,656
2017-04-04	$47.94	$47.97	$47.87	$47.93	$39.94	406,253
2017-04-03	$47.93	$48.05	$47.75	$47.92	$39.93	1,145,599
2017-03-31	$48.04	$48.18	$48.00	$48.10	$39.96	858,355
2017-03-30	$48.00	$48.11	$47.99	$48.08	$39.94	405,409
2017-03-29	$47.77	$47.98	$47.74	$47.98	$39.86	1,931,401
2017-03-28	$47.64	$47.88	$47.52	$47.82	$39.72	845,511
2017-03-27	$47.38	$47.66	$47.27	$47.60	$39.54	737,750
2017-03-24	$47.42	$47.68	$47.42	$47.53	$39.48	316,740
2017-03-23	$47.32	$47.53	$47.32	$47.37	$39.35	306,116
2017-03-22	$47.20	$47.37	$47.14	$47.35	$39.33	673,910
2017-03-21	$47.75	$47.80	$47.16	$47.20	$39.21	432,014
2017-03-20	$47.65	$47.76	$47.54	$47.68	$39.61	277,110
2017-03-17	$47.74	$47.77	$47.65	$47.67	$39.60	781,565
2017-03-16	$47.62	$47.77	$47.55	$47.67	$39.60	521,642
2017-03-15	$47.32	$47.62	$47.30	$47.60	$39.54	601,468
2017-03-14	$47.47	$47.47	$47.15	$47.35	$39.33	276,731
2017-03-13	$47.35	$47.50	$47.34	$47.46	$39.42	283,782
2017-03-10	$47.34	$47.40	$47.18	$47.33	$39.32	1,101,324
2017-03-09	$47.32	$47.37	$47.03	$47.18	$39.19	577,302
2017-03-08	$47.49	$47.57	$47.27	$47.34	$39.33	350,997
2017-03-07	$47.43	$47.60	$47.38	$47.43	$39.40	305,383
2017-03-06	$47.49	$47.49	$47.31	$47.42	$39.39	649,050
2017-03-03	$47.53	$47.71	$47.48	$47.59	$39.53	683,737
2017-03-02	$47.79	$47.79	$47.53	$47.57	$39.52	611,371
2017-03-01	$48.02	$48.04	$47.73	$47.77	$39.68	956,325
2017-02-28	$48.04	$48.04	$47.79	$47.86	$39.62	801,859
2017-02-27	$47.87	$48.06	$47.80	$48.01	$39.75	459,785
2017-02-24	$47.77	$47.88	$47.71	$47.86	$39.62	500,798
2017-02-23	$48.27	$48.27	$47.80	$47.87	$39.63	528,956
2017-02-22	$48.15	$48.27	$48.07	$48.17	$39.88	514,437
2017-02-21	$47.91	$48.19	$47.89	$48.15	$39.86	526,475
2017-02-17	$47.69	$47.83	$47.60	$47.81	$39.58	530,878
2017-02-16	$47.95	$47.98	$47.66	$47.74	$39.52	563,888
2017-02-15	$47.84	$47.98	$47.78	$47.92	$39.67	630,398
2017-02-14	$47.85	$47.90	$47.75	$47.90	$39.65	766,630
2017-02-13	$47.90	$47.99	$47.83	$47.89	$39.65	556,542
2017-02-10	$47.89	$47.90	$47.71	$47.82	$39.59	762,983
2017-02-09	$47.83	$47.94	$47.78	$47.81	$39.58	1,453,986
2017-02-08	$47.57	$47.87	$47.47	$47.84	$39.61	598,534
2017-02-07	$47.67	$47.70	$47.49	$47.56	$39.37	715,375
2017-02-06	$47.47	$47.59	$47.41	$47.58	$39.39	1,021,346
2017-02-03	$47.46	$47.58	$47.35	$47.50	$39.32	758,203
2017-02-02	$47.10	$47.36	$47.10	$47.30	$39.16	385,360
2017-02-01	$47.09	$47.19	$46.92	$47.18	$39.06	1,011,579
2017-01-31	$46.86	$46.96	$46.71	$46.96	$38.82	545,151
2017-01-30	$47.11	$47.14	$46.71	$46.94	$38.80	545,715
2017-01-27	$47.12	$47.24	$47.06	$47.22	$39.03	367,560
2017-01-26	$47.21	$47.31	$47.02	$47.08	$38.92	796,011
2017-01-25	$47.08	$47.24	$47.06	$47.24	$39.05	861,088
2017-01-24	$46.65	$46.98	$46.65	$46.95	$38.81	598,335
2017-01-23	$46.45	$46.61	$46.31	$46.56	$38.49	549,692
2017-01-20	$46.49	$46.61	$46.37	$46.50	$38.44	419,797
2017-01-19	$46.42	$46.54	$46.29	$46.42	$38.37	655,245
2017-01-18	$46.26	$46.45	$46.20	$46.44	$38.39	456,865
2017-01-17	$46.33	$46.39	$46.18	$46.28	$38.26	665,786
2017-01-13	$46.30	$46.51	$46.30	$46.43	$38.38	612,783
2017-01-12	$46.49	$46.49	$46.10	$46.32	$38.29	885,367
2017-01-11	$46.33	$46.50	$46.27	$46.49	$38.43	1,488,451
2017-01-10	$46.29	$46.55	$46.29	$46.36	$38.32	768,449
2017-01-09	$46.23	$46.53	$46.20	$46.41	$38.36	952,624
2017-01-06	$46.07	$46.31	$46.05	$46.24	$38.22	972,569
2017-01-05	$45.98	$46.17	$45.93	$46.10	$38.11	1,333,194
2017-01-04	$45.57	$46.06	$45.57	$46.04	$38.06	1,889,364
2017-01-03	$45.78	$46.36	$45.44	$45.59	$37.69	4,649,633
2016-12-30	$45.97	$45.97	$45.62	$45.65	$37.74	689,284
2016-12-29	$45.77	$45.93	$45.63	$45.88	$37.93	545,928
2016-12-28	$46.41	$46.41	$45.76	$45.80	$37.86	837,335
2016-12-27	$46.47	$46.74	$46.40	$46.74	$38.25	495,781
2016-12-23	$46.22	$46.41	$46.20	$46.41	$37.98	587,840
2016-12-22	$46.29	$46.35	$46.15	$46.15	$37.77	676,551
2016-12-21	$46.27	$46.39	$46.21	$46.26	$37.86	530,990
2016-12-20	$46.19	$46.37	$46.19	$46.31	$37.90	993,850
2016-12-19	$45.91	$46.17	$45.85	$46.12	$37.75	517,645
2016-12-16	$45.95	$46.02	$45.79	$45.88	$37.55	628,783
2016-12-15	$45.90	$46.09	$45.84	$45.95	$37.61	641,081
2016-12-14	$45.94	$46.16	$45.84	$45.90	$37.57	590,188
2016-12-13	$45.66	$46.10	$45.66	$45.98	$37.63	679,582
2016-12-12	$45.92	$45.92	$45.60	$45.68	$37.39	694,878
2016-12-09	$46.10	$46.16	$45.83	$45.93	$37.59	998,310
2016-12-08	$45.86	$46.06	$45.76	$45.97	$37.62	668,424
2016-12-07	$45.51	$45.84	$45.38	$45.80	$37.49	894,108
2016-12-06	$45.31	$45.49	$45.22	$45.49	$37.23	727,784
2016-12-05	$45.17	$45.48	$45.05	$45.29	$37.07	5,654,201
2016-12-02	$44.91	$45.09	$44.75	$44.94	$36.78	1,105,340
2016-12-01	$45.75	$45.88	$44.98	$45.07	$36.89	1,344,676
2016-11-30	$46.05	$46.10	$45.73	$45.80	$37.26	803,716
2016-11-29	$45.92	$46.02	$45.74	$45.88	$37.33	496,060
2016-11-28	$45.77	$45.92	$45.73	$45.80	$37.26	716,256
2016-11-25	$45.70	$45.95	$45.51	$45.95	$37.39	178,906
2016-11-23	$45.61	$45.73	$45.49	$45.73	$37.21	649,698
2016-11-22	$45.60	$45.71	$45.52	$45.65	$37.14	1,046,696
2016-11-21	$45.60	$45.70	$45.52	$45.54	$37.05	471,669
2016-11-18	$45.67	$45.71	$45.40	$45.43	$36.96	536,536
2016-11-17	$45.36	$45.65	$45.35	$45.62	$37.12	644,737
2016-11-16	$44.96	$45.41	$44.93	$45.41	$36.95	528,479
2016-11-15	$44.85	$45.07	$44.56	$45.02	$36.63	1,010,114
2016-11-14	$44.84	$44.93	$44.51	$44.64	$36.32	608,758
2016-11-11	$44.56	$44.92	$44.37	$44.90	$36.53	1,356,356
2016-11-10	$45.28	$45.35	$44.47	$44.61	$36.30	1,504,218
2016-11-09	$44.75	$45.18	$44.62	$45.11	$36.70	913,260
2016-11-08	$44.84	$45.21	$44.79	$45.06	$36.66	749,844
2016-11-07	$44.63	$44.99	$44.58	$44.92	$36.55	934,079
2016-11-04	$44.38	$44.46	$44.20	$44.31	$36.05	2,791,739
2016-11-03	$44.85	$44.85	$44.23	$44.26	$36.01	5,035,713
2016-11-02	$45.29	$45.29	$44.72	$44.73	$36.39	1,164,166
2016-11-01	$45.56	$45.63	$45.01	$45.28	$36.84	761,593
2016-10-31	$45.79	$45.80	$45.64	$45.68	$37.08	761,477
2016-10-28	$45.90	$45.96	$45.65	$45.67	$37.07	434,724
2016-10-27	$46.15	$46.15	$45.76	$45.76	$37.15	404,411
2016-10-26	$46.04	$46.08	$45.86	$45.96	$37.31	302,743
2016-10-25	$46.17	$46.22	$46.02	$46.11	$37.43	460,411
2016-10-24	$46.12	$46.16	$46.04	$46.14	$37.45	354,197
2016-10-21	$45.87	$45.91	$45.72	$45.88	$37.24	282,959
2016-10-20	$45.83	$45.96	$45.65	$45.90	$37.26	589,512
2016-10-19	$45.86	$45.86	$45.60	$45.80	$37.18	1,657,251
2016-10-18	$45.72	$45.81	$45.58	$45.75	$37.14	486,510
2016-10-17	$45.40	$45.57	$45.36	$45.36	$36.82	805,397
2016-10-14	$45.74	$45.83	$45.47	$45.47	$36.91	499,602
2016-10-13	$45.45	$45.67	$45.15	$45.55	$36.98	460,348
2016-10-12	$45.80	$45.84	$45.51	$45.65	$37.06	609,871
2016-10-11	$46.14	$46.14	$45.62	$45.71	$37.11	633,404
2016-10-10	$46.24	$46.33	$46.21	$46.29	$37.58	359,017
2016-10-07	$46.25	$46.28	$45.88	$46.04	$37.37	444,551
2016-10-06	$46.02	$46.24	$46.01	$46.24	$37.54	730,248
2016-10-05	$46.28	$46.33	$46.11	$46.16	$37.47	2,631,481
2016-10-04	$46.34	$46.43	$46.04	$46.15	$37.46	1,495,923
2016-10-03	$46.11	$46.43	$46.10	$46.41	$37.67	4,482,432
2016-09-30	$46.25	$46.50	$46.15	$46.36	$37.49	847,484
2016-09-29	$46.50	$46.50	$46.05	$46.19	$37.35	442,214
2016-09-28	$46.43	$46.46	$46.10	$46.46	$37.57	317,952
2016-09-27	$46.07	$46.35	$46.05	$46.35	$37.48	231,541
2016-09-26	$46.26	$46.28	$46.08	$46.08	$37.27	442,438
2016-09-23	$46.51	$46.51	$46.31	$46.31	$37.45	467,214
2016-09-22	$46.28	$46.50	$46.28	$46.50	$37.61	436,437
2016-09-21	$45.80	$46.15	$45.72	$46.13	$37.31	510,183
2016-09-20	$45.89	$45.93	$45.63	$45.73	$36.98	672,512
2016-09-19	$45.83	$45.99	$45.60	$45.72	$36.97	220,447
2016-09-16	$45.59	$45.73	$45.51	$45.60	$36.88	1,579,022
2016-09-15	$45.25	$45.79	$45.25	$45.76	$37.01	391,784
2016-09-14	$45.26	$45.52	$45.22	$45.33	$36.66	408,520
2016-09-13	$45.49	$45.52	$45.07	$45.21	$36.56	522,943
2016-09-12	$45.15	$45.76	$45.06	$45.70	$36.96	443,687
2016-09-09	$45.97	$45.97	$45.23	$45.27	$36.61	642,783
2016-09-08	$46.15	$46.24	$46.03	$46.13	$37.31	619,582
2016-09-07	$46.13	$46.25	$46.06	$46.17	$37.34	422,366
2016-09-06	$46.01	$46.24	$46.01	$46.10	$37.28	2,363,448
2016-09-02	$45.91	$46.15	$45.91	$46.04	$37.23	528,152
2016-09-01	$45.83	$45.91	$45.69	$45.88	$37.10	707,559
2016-08-31	$46.09	$46.09	$45.85	$46.01	$37.05	627,117
2016-08-30	$46.23	$46.28	$46.03	$46.12	$37.14	458,114
2016-08-29	$46.15	$46.23	$46.08	$46.20	$37.20	516,951
2016-08-26	$46.12	$46.34	$45.99	$46.13	$37.14	1,366,749
2016-08-25	$46.17	$46.22	$46.04	$46.07	$37.10	888,821
2016-08-24	$46.34	$46.44	$46.17	$46.24	$37.23	2,224,032
2016-08-23	$46.39	$46.44	$46.33	$46.34	$37.31	341,212
2016-08-22	$46.06	$46.25	$46.06	$46.18	$37.18	293,204
2016-08-19	$46.31	$46.31	$46.05	$46.19	$37.19	349,316
2016-08-18	$46.16	$46.31	$46.13	$46.31	$37.29	545,762
2016-08-17	$46.24	$46.34	$45.95	$46.17	$37.18	229,478
2016-08-16	$46.43	$46.44	$46.18	$46.24	$37.23	423,373
2016-08-15	$46.40	$46.52	$46.33	$46.42	$37.38	419,255
2016-08-12	$45.95	$46.34	$45.95	$46.34	$37.31	813,444
2016-08-11	$45.93	$46.04	$45.83	$45.98	$37.02	321,894
2016-08-10	$45.90	$45.90	$45.61	$45.69	$36.79	419,031
2016-08-09	$45.72	$45.87	$45.62	$45.80	$36.88	423,037
2016-08-08	$45.72	$45.72	$45.53	$45.61	$36.73	508,717
2016-08-05	$45.60	$45.68	$45.52	$45.64	$36.75	292,461
2016-08-04	$45.35	$45.48	$45.24	$45.47	$36.61	469,076
2016-08-03	$45.15	$45.36	$45.07	$45.32	$36.49	10,037,440
2016-08-02	$45.45	$45.45	$44.92	$45.09	$36.31	1,068,498
2016-08-01	$45.54	$45.60	$45.29	$45.48	$36.62	689,034
2016-07-29	$45.51	$45.64	$45.40	$45.64	$36.65	1,039,975
2016-07-28	$45.58	$45.67	$45.50	$45.61	$36.63	509,324
2016-07-27	$45.60	$45.66	$45.39	$45.54	$36.57	308,834
2016-07-26	$45.50	$45.62	$45.43	$45.62	$36.64	268,338
2016-07-25	$45.41	$45.54	$45.38	$45.50	$36.54	309,720
2016-07-22	$45.25	$45.56	$45.20	$45.54	$36.57	253,385
2016-07-21	$45.40	$45.41	$45.23	$45.28	$36.36	1,176,021
2016-07-20	$45.07	$45.37	$44.99	$45.33	$36.40	669,862
2016-07-19	$44.96	$45.12	$44.96	$45.00	$36.14	263,799
2016-07-18	$45.02	$45.15	$44.96	$45.12	$36.24	831,046
2016-07-15	$45.18	$45.18	$44.98	$45.01	$36.15	884,371
2016-07-14	$45.11	$45.17	$45.01	$45.11	$36.23	779,306
2016-07-13	$45.04	$45.04	$44.85	$44.91	$36.07	216,069
2016-07-12	$44.78	$44.95	$44.69	$44.90	$36.06	221,040
2016-07-11	$44.39	$44.72	$44.39	$44.63	$35.84	505,597
2016-07-08	$44.05	$44.39	$43.99	$44.36	$35.63	348,930
2016-07-07	$43.90	$43.99	$43.78	$43.91	$35.26	279,877
2016-07-06	$43.64	$43.83	$43.49	$43.82	$35.19	969,268
2016-07-05	$43.61	$43.73	$43.47	$43.69	$35.09	529,945
2016-07-01	$43.63	$43.80	$43.53	$43.69	$35.09	801,063
2016-06-30	$43.49	$43.85	$43.45	$43.84	$35.08	446,300
2016-06-29	$43.13	$43.54	$43.01	$43.53	$34.84	837,519
2016-06-28	$42.68	$43.08	$42.58	$43.03	$34.44	564,948
2016-06-27	$42.69	$42.99	$42.29	$42.43	$33.96	626,199
2016-06-24	$43.01	$43.58	$42.95	$43.00	$34.41	1,177,231
2016-06-23	$44.00	$44.10	$43.76	$44.08	$35.28	924,776
2016-06-22	$43.90	$43.93	$43.62	$43.67	$34.95	680,412
2016-06-21	$43.90	$43.94	$43.77	$43.90	$35.13	1,088,505
2016-06-20	$43.88	$43.98	$43.75	$43.86	$35.10	497,689
2016-06-17	$43.69	$43.69	$43.49	$43.52	$34.83	237,631
2016-06-16	$43.50	$43.68	$43.33	$43.65	$34.93	261,804
2016-06-15	$43.62	$43.74	$43.55	$43.57	$34.87	290,956
2016-06-14	$43.57	$43.72	$43.46	$43.64	$34.92	170,853
2016-06-13	$43.75	$43.91	$43.57	$43.58	$34.88	347,467
2016-06-10	$43.96	$43.98	$43.65	$43.74	$35.00	304,145
2016-06-09	$44.05	$44.17	$44.03	$44.15	$35.33	164,892
2016-06-08	$44.10	$44.20	$44.09	$44.17	$35.35	437,312
2016-06-07	$43.96	$44.15	$43.89	$44.10	$35.29	419,879
2016-06-06	$43.85	$43.95	$43.70	$43.94	$35.16	795,981
2016-06-03	$43.82	$43.84	$43.59	$43.70	$34.97	2,109,710
2016-06-02	$43.68	$43.82	$43.61	$43.77	$35.03	278,746
2016-06-01	$43.62	$43.75	$43.53	$43.75	$35.01	767,561
2016-05-31	$43.77	$43.82	$43.59	$43.73	$34.90	368,761
2016-05-27	$43.71	$43.71	$43.44	$43.59	$34.78	1,689,700
2016-05-26	$43.68	$43.75	$43.58	$43.60	$34.79	577,323
2016-05-25	$43.59	$43.69	$43.41	$43.67	$34.85	246,957
2016-05-24	$43.18	$43.63	$43.10	$43.51	$34.72	2,515,713
2016-05-23	$43.09	$43.23	$43.04	$43.13	$34.42	356,641
2016-05-20	$43.08	$43.21	$42.87	$43.15	$34.43	170,496
2016-05-19	$42.99	$43.09	$42.68	$42.95	$34.27	312,255
2016-05-18	$42.95	$43.23	$42.85	$43.04	$34.35	238,904
2016-05-17	$43.12	$43.28	$42.94	$42.98	$34.30	266,662
2016-05-16	$43.13	$43.30	$43.01	$43.20	$34.47	304,342
2016-05-13	$43.01	$43.06	$42.83	$42.87	$34.21	780,149
2016-05-12	$43.26	$43.26	$42.76	$42.93	$34.26	337,900
2016-05-11	$43.04	$43.23	$42.95	$42.97	$34.29	314,602
2016-05-10	$42.86	$43.24	$42.81	$43.24	$34.51	301,010
2016-05-09	$42.79	$42.91	$42.75	$42.82	$34.17	238,531
2016-05-06	$42.71	$42.83	$42.58	$42.80	$34.15	385,292
2016-05-05	$42.95	$43.01	$42.73	$42.75	$34.11	778,753
2016-05-04	$43.00	$43.01	$42.77	$42.82	$34.17	1,996,465
2016-05-03	$43.28	$43.33	$43.03	$43.13	$34.42	469,083
2016-05-02	$43.48	$43.56	$43.24	$43.50	$34.71	438,348
2016-04-29	$43.61	$43.64	$43.23	$43.44	$34.61	483,997
2016-04-28	$43.88	$44.03	$43.63	$43.65	$34.78	397,395
2016-04-27	$43.75	$44.01	$43.65	$43.99	$35.05	275,827
2016-04-26	$43.66	$43.81	$43.57	$43.76	$34.86	412,075
2016-04-25	$43.65	$43.72	$43.51	$43.64	$34.77	429,868
2016-04-22	$43.58	$43.73	$43.50	$43.72	$34.83	497,870
2016-04-21	$43.81	$43.81	$43.54	$43.59	$34.73	352,684
2016-04-20	$43.65	$43.87	$43.55	$43.73	$34.84	284,523
2016-04-19	$43.52	$43.60	$43.37	$43.55	$34.70	405,297
2016-04-18	$43.24	$43.53	$43.20	$43.53	$34.68	453,308
2016-04-15	$43.35	$43.37	$43.26	$43.28	$34.48	291,407
2016-04-14	$43.37	$43.41	$43.25	$43.33	$34.52	215,652
2016-04-13	$43.20	$43.38	$43.10	$43.37	$34.55	613,627
2016-04-12	$43.00	$43.17	$42.86	$43.16	$34.39	297,283
2016-04-11	$43.15	$43.19	$42.88	$42.92	$34.19	275,858
2016-04-08	$43.02	$43.14	$42.88	$42.99	$34.25	442,608
2016-04-07	$42.97	$43.08	$42.71	$42.77	$34.08	390,701
2016-04-06	$42.79	$43.05	$42.69	$43.04	$34.29	747,372
2016-04-05	$42.83	$42.90	$42.58	$42.68	$34.00	680,092
2016-04-04	$43.19	$43.24	$43.07	$43.07	$34.31	476,786
2016-04-01	$43.02	$43.25	$42.84	$43.18	$34.40	1,176,556
2016-03-31	$43.20	$43.35	$43.18	$43.20	$34.31	442,825
2016-03-30	$43.29	$43.38	$43.12	$43.28	$34.37	669,167
2016-03-29	$42.67	$43.13	$42.59	$43.09	$34.22	402,640
2016-03-28	$42.86	$42.90	$42.53	$42.85	$34.03	1,294,188
2016-03-24	$42.65	$43.24	$42.55	$42.79	$33.98	370,135
2016-03-23	$43.05	$43.11	$42.72	$42.72	$33.93	423,292
2016-03-22	$42.89	$43.08	$42.81	$43.00	$34.15	363,408
2016-03-21	$42.84	$42.96	$42.75	$42.95	$34.11	460,830
2016-03-18	$42.82	$43.01	$42.82	$42.94	$34.10	359,040
2016-03-17	$42.58	$42.86	$42.50	$42.80	$33.99	480,158
2016-03-16	$42.35	$42.62	$42.25	$42.61	$33.84	728,718
2016-03-15	$42.44	$42.44	$42.25	$42.39	$33.67	370,220
2016-03-14	$42.50	$42.68	$42.48	$42.64	$33.86	433,625
2016-03-11	$42.31	$42.64	$42.31	$42.61	$33.84	313,046
2016-03-10	$42.06	$42.25	$41.83	$42.09	$33.43	370,764
2016-03-09	$41.96	$42.03	$41.80	$41.98	$33.34	1,383,716
2016-03-08	$42.15	$42.22	$41.86	$41.89	$33.27	537,508
2016-03-07	$41.90	$42.33	$41.89	$42.22	$33.53	393,347
2016-03-04	$41.84	$42.23	$41.83	$42.05	$33.40	468,703
2016-03-03	$41.62	$41.83	$41.54	$41.81	$33.21	5,878,578
2016-03-02	$41.42	$41.72	$41.36	$41.72	$33.13	1,120,617
2016-03-01	$41.18	$41.57	$41.11	$41.55	$33.00	547,805
2016-02-29	$41.46	$41.50	$41.20	$41.20	$32.58	358,553
2016-02-26	$41.39	$41.44	$41.25	$41.35	$32.69	883,867
2016-02-25	$40.91	$41.16	$40.75	$41.16	$32.54	454,783
2016-02-24	$40.50	$40.83	$40.21	$40.83	$32.28	544,162
2016-02-23	$40.62	$40.81	$40.49	$40.56	$32.07	1,454,804
2016-02-22	$40.52	$40.71	$40.45	$40.68	$32.16	650,082
2016-02-19	$40.06	$40.30	$40.06	$40.22	$31.80	471,249
2016-02-18	$40.16	$40.39	$40.15	$40.26	$31.83	799,149
2016-02-17	$39.82	$40.34	$39.82	$40.32	$31.88	470,683
2016-02-16	$39.39	$39.69	$39.32	$39.67	$31.37	536,306
2016-02-12	$39.03	$39.26	$38.83	$39.24	$31.03	467,829
2016-02-11	$38.71	$38.98	$38.54	$38.75	$30.64	827,411
2016-02-10	$39.33	$39.54	$39.11	$39.12	$30.93	905,537
2016-02-09	$38.95	$39.35	$38.93	$39.16	$30.96	804,936
2016-02-08	$39.75	$39.89	$39.05	$39.28	$31.06	2,050,695
2016-02-05	$40.49	$40.49	$39.98	$40.07	$31.68	736,642
2016-02-04	$40.38	$40.78	$40.35	$40.56	$32.07	783,553
2016-02-03	$40.57	$40.72	$40.07	$40.55	$32.06	1,805,083
2016-02-02	$40.89	$40.89	$40.38	$40.45	$31.98	868,172
2016-02-01	$40.62	$41.16	$40.62	$41.03	$32.44	829,579
2016-01-29	$40.55	$41.00	$40.55	$40.98	$32.32	634,865
2016-01-28	$40.70	$40.74	$40.30	$40.48	$31.92	606,146
2016-01-27	$40.81	$40.96	$40.40	$40.52	$31.96	859,145
2016-01-26	$40.57	$40.94	$40.54	$40.94	$32.29	780,876
2016-01-25	$40.80	$40.98	$40.50	$40.50	$31.94	1,304,017
2016-01-22	$40.74	$40.96	$40.66	$40.89	$32.25	751,913
2016-01-21	$40.39	$40.71	$40.12	$40.39	$31.85	960,686
2016-01-20	$40.08	$40.45	$39.55	$40.22	$31.72	1,741,220
2016-01-19	$40.88	$41.13	$40.34	$40.49	$31.93	1,801,467
2016-01-15	$40.65	$40.80	$40.27	$40.58	$32.00	1,617,001
2016-01-14	$41.45	$41.53	$40.81	$41.36	$32.62	857,251
2016-01-13	$41.91	$41.92	$40.98	$41.06	$32.38	915,415
2016-01-12	$41.81	$41.98	$41.47	$41.76	$32.93	796,366
2016-01-11	$41.88	$41.98	$41.37	$41.64	$32.84	850,197
2016-01-08	$42.44	$42.52	$41.76	$41.76	$32.93	1,412,271
2016-01-07	$42.44	$42.52	$42.01	$42.08	$33.19	1,407,419
2016-01-06	$42.86	$42.92	$42.57	$42.75	$33.71	6,563,057
2016-01-05	$42.83	$42.99	$42.73	$42.95	$33.87	1,470,261
2016-01-04	$42.81	$42.99	$42.54	$42.89	$33.82	1,781,214
2015-12-31	$43.21	$43.43	$43.21	$43.28	$34.13	1,443,989
2015-12-30	$43.46	$43.64	$43.32	$43.38	$34.21	1,505,516
2015-12-29	$43.57	$43.57	$43.24	$43.49	$34.30	1,291,358
2015-12-28	$45.30	$45.57	$45.17	$45.36	$34.11	546,599
2015-12-24	$45.42	$45.55	$45.39	$45.52	$34.23	298,960
2015-12-23	$45.25	$45.53	$45.14	$45.52	$34.23	615,957
2015-12-22	$45.18	$45.38	$44.99	$45.12	$33.93	989,275
2015-12-21	$45.01	$45.16	$44.89	$45.12	$33.93	1,016,174
2015-12-18	$44.93	$45.15	$44.83	$44.86	$33.73	435,838
2015-12-17	$45.60	$45.60	$45.16	$45.16	$33.96	590,760
2015-12-16	$45.11	$45.57	$45.09	$45.52	$34.23	575,580
2015-12-15	$44.84	$45.16	$44.80	$45.02	$33.85	719,354
2015-12-14	$44.73	$44.80	$44.41	$44.66	$33.58	1,012,162
2015-12-11	$45.11	$45.15	$44.65	$44.68	$33.60	2,726,719
2015-12-10	$45.25	$45.57	$45.25	$45.43	$34.16	763,058
2015-12-09	$45.35	$45.66	$45.13	$45.27	$34.04	514,179
2015-12-08	$45.38	$45.55	$45.28	$45.47	$34.19	643,299
2015-12-07	$45.79	$45.81	$45.45	$45.53	$34.24	1,167,520
2015-12-04	$45.51	$45.89	$45.51	$45.84	$34.47	736,185
2015-12-03	$46.03	$46.12	$45.45	$45.52	$34.23	5,690,376
2015-12-02	$46.45	$46.55	$46.01	$46.07	$34.64	521,299
2015-12-01	$46.14	$46.50	$46.03	$46.49	$34.96	731,675
2015-11-30	$46.20	$46.33	$46.16	$46.17	$34.60	624,597
2015-11-27	$46.16	$46.22	$46.08	$46.21	$34.63	145,995
2015-11-25	$46.11	$46.17	$46.04	$46.13	$34.57	262,411
2015-11-24	$45.90	$46.13	$45.86	$46.05	$34.51	568,494
2015-11-23	$46.18	$46.22	$46.01	$46.07	$34.52	343,535
2015-11-20	$46.10	$46.18	$46.04	$46.14	$34.58	630,548
2015-11-19	$46.01	$46.15	$45.94	$45.97	$34.45	555,571
2015-11-18	$45.71	$46.14	$45.57	$46.12	$34.56	714,430
2015-11-17	$45.88	$45.94	$45.62	$45.69	$34.24	887,128
2015-11-16	$45.51	$45.85	$45.49	$45.85	$34.36	845,784
2015-11-13	$45.77	$45.78	$45.54	$45.55	$34.13	427,250
2015-11-12	$46.05	$46.12	$45.80	$45.80	$34.32	509,036
2015-11-11	$46.32	$46.36	$46.13	$46.19	$34.61	391,995
2015-11-10	$46.26	$46.37	$46.10	$46.28	$34.68	429,505
2015-11-09	$46.64	$46.70	$46.23	$46.35	$34.73	1,208,301
2015-11-06	$46.73	$46.73	$46.50	$46.72	$35.01	480,757
2015-11-05	$46.90	$46.90	$46.61	$46.77	$35.05	965,163
2015-11-04	$46.78	$46.91	$46.59	$46.84	$35.10	4,370,170
2015-11-03	$46.77	$46.95	$46.65	$46.84	$35.10	523,094
2015-11-02	$46.59	$46.83	$46.52	$46.79	$35.06	656,038
2015-10-30	$46.54	$46.64	$46.41	$46.56	$34.83	385,162
2015-10-29	$46.75	$46.75	$46.44	$46.49	$34.78	1,018,790
2015-10-28	$46.58	$46.73	$46.34	$46.69	$34.93	419,317
2015-10-27	$46.56	$46.56	$46.30	$46.41	$34.72	469,132
2015-10-26	$46.69	$46.69	$46.40	$46.54	$34.82	997,779
2015-10-23	$46.63	$46.63	$46.37	$46.54	$34.82	1,450,969
2015-10-22	$46.21	$46.40	$46.08	$46.28	$34.62	486,914
2015-10-21	$46.44	$46.46	$45.95	$46.02	$34.43	451,243
2015-10-20	$46.53	$46.62	$46.23	$46.41	$34.72	825,341
2015-10-19	$46.35	$46.61	$46.31	$46.56	$34.83	523,486
2015-10-16	$46.20	$46.44	$46.20	$46.40	$34.71	480,656
2015-10-15	$46.05	$46.30	$45.96	$46.22	$34.58	718,017
2015-10-14	$45.51	$46.01	$45.51	$45.86	$34.31	812,716
2015-10-13	$45.83	$46.04	$45.54	$45.70	$34.19	844,081
2015-10-12	$45.98	$46.00	$45.81	$45.95	$34.38	440,775
2015-10-09	$45.83	$46.12	$45.83	$45.98	$34.40	1,083,128
2015-10-08	$45.77	$46.02	$45.55	$45.94	$34.37	1,465,402
2015-10-07	$45.75	$45.78	$45.33	$45.73	$34.21	824,104
2015-10-06	$45.60	$45.65	$45.24	$45.50	$34.04	523,239
2015-10-05	$45.34	$45.58	$45.22	$45.53	$34.06	4,157,767
2015-10-02	$44.20	$45.14	$44.12	$45.11	$33.75	1,349,546
2015-10-01	$44.66	$44.96	$44.18	$44.44	$33.25	1,054,893
2015-09-30	$44.40	$44.76	$44.33	$44.72	$33.35	625,802
2015-09-29	$44.21	$44.35	$43.92	$44.08	$32.87	1,591,753
2015-09-28	$45.02	$45.07	$44.06	$44.09	$32.88	1,006,123
2015-09-25	$45.56	$45.62	$44.88	$45.05	$33.59	339,114
2015-09-24	$45.11	$45.30	$44.84	$45.25	$33.74	1,003,709
2015-09-23	$45.57	$45.63	$45.26	$45.28	$33.77	514,448
2015-09-22	$45.55	$45.73	$45.32	$45.51	$33.94	720,658
2015-09-21	$46.03	$46.22	$45.83	$45.94	$34.26	399,324
2015-09-18	$46.00	$46.24	$45.88	$45.97	$34.28	837,811
2015-09-17	$46.47	$46.90	$46.23	$46.40	$34.60	819,793
2015-09-16	$46.29	$46.46	$45.71	$46.45	$34.64	798,255
2015-09-15	$45.85	$46.20	$45.31	$46.16	$34.42	305,300
2015-09-14	$45.97	$45.97	$45.65	$45.84	$34.18	489,824
2015-09-11	$45.73	$45.89	$45.60	$45.89	$34.22	350,838
2015-09-10	$45.65	$45.98	$45.64	$45.80	$34.15	577,061
2015-09-09	$46.36	$46.36	$45.64	$45.68	$34.06	819,794
2015-09-08	$45.60	$46.04	$45.35	$45.97	$34.28	2,151,084
2015-09-04	$44.82	$45.69	$44.82	$45.19	$33.70	996,032
2015-09-03	$45.50	$45.86	$44.35	$45.45	$33.89	5,112,065
2015-09-02	$45.25	$45.44	$45.10	$45.39	$33.85	1,055,225

SPDR Bloomberg Convertible Securities ETF (CWB) News Headlines

TSX eyes upbeat start to March as oil, gold prices climb

None

reuters.com March 1, 2024

Recent SPDR Bloomberg Convertible Securities ETF (CWB) News

Similar Companies to SPDR Bloomberg Convertible Securities ETF (CWB) in the None Industry

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

SPDR Bloomberg Convertible Securities ETF (CWB) Exchange: NYSE ARCA