Invesco DB Gold Fund (DGL) Stock

Data as of May 2, 2025

$51.96 ($0.00) 0.00%

Invesco DB Gold Fund - Daily Information

Click for more stock information on Invesco DB Gold Fund.

Daily Information	Data
Date	May 2, 2025
Open	$51.96
Previous Close	$51.96
High	$51.96
Low	$51.96
Adjusted Open	$51.96
Previous Adjusted Close	$51.96
Adjusted High	$51.96
Adjusted Low	$51.96

About Invesco DB Gold Fund (DGL)

Historical ETF prices for PowerShares DB Gold Fund (DGL). PowerShares DB Gold Fund (the Fund) is a separate series of PowerShares DB Multi-Sector Commodity Trust (the Trust). The Fund invests with a view to tracking the changes, whether positive or negative, in the level of the Deutsche Bank Liquid Commodity Index-Optimum Yield Gold Excess Return (DBLCI-OY GC ER, or the Index) plus the excess, if any, of the Fund's income from its holdings of the United States Treasury Obligations and other high credit quality short-term fixed income securities over the expenses of the Fund. The Index is intended to reflect the change in market value of the gold sector. The single commodity comprising the Index (the Index Commodity), is gold. DB Commodity Services LLC is the managing owner of the Fund.

Invest in Invesco DB Gold Fund (DGL)

Investing built for a better future.

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

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

Historical Stock Data for Invesco DB Gold Fund (DGL)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-10	$51.96	$51.96	$51.96	$51.96	$51.96	0
2023-03-09	$51.96	$51.96	$51.96	$51.96	$51.96	0
2023-03-08	$51.96	$51.96	$51.96	$51.96	$51.96	0
2023-03-07	$51.96	$51.96	$51.96	$51.96	$51.96	0
2023-03-06	$51.96	$51.96	$51.96	$51.96	$51.96	0
2023-03-03	$51.21	$52.03	$51.21	$51.96	$51.96	4,004
2023-03-02	$50.93	$51.49	$50.90	$51.24	$51.24	989
2023-03-01	$51.25	$51.33	$51.19	$51.31	$51.31	1,924
2023-02-28	$50.48	$51.03	$50.48	$50.91	$50.91	487,310
2023-02-27	$50.51	$50.67	$50.51	$50.67	$50.67	66,227
2023-02-24	$50.43	$50.54	$50.41	$50.54	$50.54	2,023
2023-02-23	$50.77	$50.80	$50.60	$50.78	$50.78	14,415
2023-02-22	$51.18	$51.20	$50.82	$50.83	$50.83	5,722
2023-02-21	$51.35	$51.35	$51.03	$51.17	$51.17	7,504
2023-02-17	$50.91	$51.34	$50.88	$51.32	$51.32	8,237
2023-02-16	$51.02	$51.36	$50.93	$51.17	$51.17	10,488
2023-02-15	$51.10	$51.28	$51.01	$51.25	$51.25	5,624
2023-02-14	$51.37	$51.89	$51.32	$51.71	$51.71	37,713
2023-02-13	$51.42	$51.69	$51.42	$51.62	$51.62	78,042
2023-02-10	$51.90	$51.92	$51.66	$51.90	$51.90	4,657
2023-02-09	$52.33	$52.50	$51.74	$51.75	$51.75	8,794
2023-02-08	$52.37	$52.43	$52.09	$52.20	$52.20	4,980
2023-02-07	$52.02	$52.36	$51.99	$52.05	$52.05	4,303
2023-02-06	$52.17	$52.19	$51.87	$51.98	$51.98	354,189
2023-02-03	$52.31	$52.46	$51.84	$51.88	$51.88	5,658
2023-02-02	$54.15	$54.15	$53.14	$53.15	$53.15	179,018
2023-02-01	$53.70	$54.46	$53.48	$54.46	$54.46	62,987
2023-01-31	$53.47	$53.78	$53.47	$53.70	$53.70	4,683
2023-01-30	$53.62	$53.62	$53.44	$53.52	$53.52	4,266
2023-01-27	$53.59	$53.73	$53.48	$53.61	$53.61	12,316
2023-01-26	$53.89	$53.89	$53.52	$53.71	$53.71	3,369
2023-01-25	$53.73	$54.19	$53.72	$54.10	$54.10	74,364
2023-01-24	$53.73	$53.98	$53.43	$53.97	$53.97	21,897
2023-01-23	$53.32	$53.72	$53.20	$53.72	$53.72	4,542
2023-01-20	$53.53	$53.68	$53.44	$53.56	$53.56	14,558
2023-01-19	$53.28	$53.74	$53.28	$53.71	$53.71	304
2023-01-18	$53.40	$53.40	$52.97	$53.00	$53.00	2,003
2023-01-17	$53.31	$53.32	$52.99	$53.13	$53.13	5,688
2023-01-13	$52.91	$53.51	$52.91	$53.49	$53.49	4,442
2023-01-12	$52.66	$52.80	$52.32	$52.80	$52.80	6,507
2023-01-11	$52.08	$52.30	$52.06	$52.27	$52.27	4,176
2023-01-10	$52.25	$52.27	$52.09	$52.22	$52.22	6,395
2023-01-09	$52.15	$52.29	$52.02	$52.02	$52.02	36,741
2023-01-06	$51.34	$51.96	$51.34	$51.96	$51.96	1,770
2023-01-05	$51.09	$51.24	$50.88	$51.05	$51.05	11,435
2023-01-04	$51.63	$51.79	$51.49	$51.62	$51.62	4,337
2023-01-03	$51.29	$51.29	$50.90	$51.16	$51.16	7,218
2022-12-30	$50.61	$50.84	$50.57	$50.82	$50.82	3,978
2022-12-29	$50.46	$50.67	$50.46	$50.56	$50.56	9,104
2022-12-28	$50.20	$50.29	$50.20	$50.29	$50.29	820
2022-12-27	$50.53	$50.78	$50.53	$50.53	$50.53	4,936
2022-12-23	$49.96	$50.29	$49.96	$50.13	$50.13	12,577
2022-12-22	$50.12	$50.12	$49.90	$49.90	$49.90	2,412
2022-12-21	$50.54	$50.71	$50.46	$50.46	$50.46	16,847
2022-12-20	$50.30	$50.72	$50.24	$50.65	$50.65	27,787
2022-12-19	$50.15	$50.16	$49.71	$49.79	$49.79	194,130
2022-12-16	$50.07	$50.30	$50.07	$50.30	$49.95	4,033
2022-12-15	$49.98	$50.06	$49.89	$49.89	$49.89	1,531
2022-12-14	$50.86	$50.86	$50.35	$50.71	$50.71	24,213
2022-12-13	$51.02	$51.05	$50.73	$50.85	$50.85	5,270
2022-12-12	$50.19	$50.31	$49.96	$50.02	$50.02	5,112
2022-12-09	$50.44	$50.66	$50.29	$50.42	$50.42	16,971
2022-12-08	$50.28	$50.39	$50.10	$50.20	$50.20	8,387
2022-12-07	$50.11	$50.23	$49.94	$50.20	$50.20	3,107
2022-12-06	$49.79	$49.90	$49.73	$49.82	$49.82	27,497
2022-12-05	$50.14	$50.14	$49.67	$49.85	$49.85	443,302
2022-12-02	$50.17	$50.55	$50.16	$50.51	$50.51	4,025
2022-12-01	$50.61	$50.63	$50.57	$50.63	$50.63	1,445
2022-11-30	$49.33	$49.77	$49.12	$49.77	$49.77	557
2022-11-29	$49.18	$49.18	$49.18	$49.18	$49.18	45
2022-11-28	$49.28	$49.28	$48.94	$48.99	$48.99	1,734
2022-11-25	$49.34	$49.34	$49.34	$49.34	$49.34	52
2022-11-23	$49.01	$49.38	$49.01	$49.32	$49.32	4,090
2022-11-22	$48.99	$48.99	$48.99	$48.99	$48.99	125
2022-11-21	$48.90	$48.97	$48.81	$48.95	$48.95	10,139
2022-11-18	$49.23	$49.23	$49.20	$49.20	$49.20	166
2022-11-17	$49.45	$49.52	$49.43	$49.52	$49.52	8,362
2022-11-16	$49.93	$50.03	$49.89	$49.91	$49.91	596
2022-11-15	$49.93	$50.16	$49.76	$50.03	$50.03	35,715
2022-11-14	$49.52	$49.84	$49.52	$49.84	$49.84	17,795
2022-11-11	$49.44	$49.67	$49.44	$49.67	$49.67	15,997
2022-11-10	$49.19	$49.31	$49.19	$49.31	$49.31	553
2022-11-09	$48.32	$48.35	$47.95	$47.95	$47.95	6,926
2022-11-08	$47.15	$48.22	$47.15	$48.16	$48.16	78,490
2022-11-07	$47.23	$47.23	$47.13	$47.18	$47.18	216,225
2022-11-04	$46.68	$47.40	$46.68	$47.39	$47.39	8,723
2022-11-03	$45.53	$46.03	$45.53	$45.83	$45.83	44,810
2022-11-02	$46.36	$46.36	$46.09	$46.09	$46.09	2,730
2022-11-01	$46.67	$46.67	$46.28	$46.43	$46.43	13,656
2022-10-31	$46.14	$46.20	$46.03	$46.03	$46.03	10,191
2022-10-28	$46.16	$46.30	$46.16	$46.30	$46.30	1,768
2022-10-27	$46.83	$46.92	$46.72	$46.80	$46.80	10,477
2022-10-26	$47.07	$47.07	$46.89	$46.89	$46.89	687
2022-10-25	$46.61	$46.66	$46.56	$46.62	$46.62	3,408
2022-10-24	$46.45	$46.59	$46.39	$46.48	$46.48	100,079
2022-10-21	$45.96	$46.61	$45.96	$46.61	$46.61	394
2022-10-20	$45.95	$46.35	$45.80	$45.83	$45.83	5,517
2022-10-19	$45.96	$45.96	$45.89	$45.89	$45.89	632
2022-10-18	$46.51	$46.51	$46.51	$46.51	$46.51	260
2022-10-17	$46.92	$46.92	$46.42	$46.42	$46.42	5,479
2022-10-14	$46.53	$46.58	$46.23	$46.31	$46.31	10,325
2022-10-13	$46.50	$47.11	$46.40	$46.90	$46.90	8,005
2022-10-12	$47.07	$47.30	$47.01	$47.27	$47.27	31,542
2022-10-11	$47.02	$47.45	$46.95	$46.99	$46.99	6,856
2022-10-10	$47.10	$47.10	$46.98	$47.03	$47.03	3,743
2022-10-07	$47.79	$47.79	$47.79	$47.79	$47.79	780
2022-10-06	$48.35	$48.38	$48.27	$48.34	$48.34	1,022
2022-10-05	$48.13	$48.46	$47.97	$48.40	$48.40	13,572
2022-10-04	$48.40	$48.65	$48.40	$48.65	$48.65	603
2022-10-03	$47.09	$47.94	$47.09	$47.94	$47.94	12,741
2022-09-30	$46.85	$46.89	$46.82	$46.83	$46.83	1,234
2022-09-29	$46.66	$46.84	$46.41	$46.84	$46.84	8,351
2022-09-28	$46.17	$46.84	$46.17	$46.84	$46.84	722
2022-09-27	$45.98	$45.98	$45.86	$45.86	$45.86	346
2022-09-26	$46.21	$46.21	$45.78	$45.78	$45.78	1,762
2022-09-23	$46.27	$46.30	$46.27	$46.30	$46.30	974
2022-09-22	$47.11	$47.14	$47.11	$47.13	$47.13	1,045
2022-09-21	$47.14	$47.35	$46.80	$47.17	$47.17	3,247
2022-09-20	$46.92	$46.93	$46.90	$46.91	$46.91	981
2022-09-19	$46.90	$47.20	$46.90	$47.19	$47.19	422
2022-09-16	$46.81	$47.34	$46.73	$47.17	$47.17	8,816
2022-09-15	$47.62	$47.62	$46.89	$46.89	$46.89	3,429
2022-09-14	$47.80	$47.80	$47.80	$47.80	$47.80	60
2022-09-13	$47.94	$48.19	$47.94	$48.02	$48.02	76,720
2022-09-12	$48.69	$48.88	$48.65	$48.65	$48.65	89,712
2022-09-09	$48.47	$48.48	$48.33	$48.41	$48.41	5,423
2022-09-08	$48.27	$48.27	$48.11	$48.15	$48.15	2,811
2022-09-07	$47.94	$48.45	$47.94	$48.44	$48.44	65,484
2022-09-06	$48.20	$48.23	$47.91	$47.92	$47.92	160,112
2022-09-02	$48.20	$48.42	$48.20	$48.21	$48.21	142,385
2022-09-01	$47.82	$47.89	$47.68	$47.81	$47.81	34,490
2022-08-31	$48.42	$48.59	$48.21	$48.23	$48.23	15,181
2022-08-30	$48.64	$48.66	$48.54	$48.61	$48.61	322,694
2022-08-29	$49.12	$49.18	$48.99	$49.01	$49.01	153,863
2022-08-26	$49.09	$49.09	$48.99	$49.01	$49.01	2,916
2022-08-25	$49.54	$49.58	$49.54	$49.58	$49.58	518
2022-08-24	$49.23	$49.46	$49.23	$49.46	$49.46	1,398
2022-08-23	$49.33	$49.35	$49.31	$49.31	$49.31	2,956
2022-08-22	$48.94	$49.05	$48.94	$48.97	$48.97	104,220
2022-08-19	$49.62	$49.62	$49.28	$49.28	$49.28	157,360
2022-08-18	$49.83	$49.83	$49.55	$49.66	$49.66	6,620
2022-08-17	$50.00	$50.00	$49.69	$49.83	$49.83	2,712
2022-08-16	$50.19	$50.19	$50.06	$50.14	$50.14	18,572
2022-08-15	$50.29	$50.31	$50.16	$50.24	$50.24	10,772
2022-08-12	$50.61	$50.90	$50.61	$50.90	$50.90	146,016
2022-08-11	$50.65	$50.70	$50.41	$50.41	$50.41	8,019
2022-08-10	$50.66	$50.88	$50.56	$50.56	$50.56	49,396
2022-08-09	$50.74	$50.81	$50.66	$50.70	$50.70	340,599
2022-08-08	$50.34	$50.58	$50.34	$50.55	$50.55	431,765
2022-08-05	$50.13	$50.13	$50.13	$50.13	$50.13	537
2022-08-04	$50.47	$50.68	$50.47	$50.67	$50.67	1,227
2022-08-03	$49.96	$49.96	$49.65	$49.88	$49.88	8,606
2022-08-02	$50.23	$50.23	$49.76	$49.76	$49.76	2,685
2022-08-01	$49.97	$50.06	$49.96	$50.05	$50.05	2,186
2022-07-29	$49.80	$49.86	$49.80	$49.80	$49.80	863
2022-07-28	$49.41	$49.58	$49.41	$49.58	$49.58	929
2022-07-27	$48.69	$49.01	$48.69	$49.01	$49.01	11,330
2022-07-26	$48.54	$48.54	$48.54	$48.54	$48.54	116
2022-07-25	$48.46	$48.63	$48.46	$48.57	$48.57	2,809
2022-07-22	$48.71	$49.04	$48.69	$48.70	$48.70	28,780
2022-07-21	$48.09	$48.56	$48.09	$48.56	$48.56	636
2022-07-20	$48.30	$48.30	$47.89	$47.89	$47.89	4,265
2022-07-19	$48.41	$48.41	$48.26	$48.34	$48.34	759
2022-07-18	$48.49	$48.49	$48.22	$48.22	$48.22	4,604
2022-07-15	$48.16	$48.28	$48.15	$48.21	$48.21	5,594
2022-07-14	$48.14	$48.41	$48.02	$48.32	$48.32	4,390
2022-07-13	$48.49	$49.30	$48.49	$48.99	$48.99	8,076
2022-07-12	$48.88	$48.93	$48.73	$48.76	$48.76	10,829
2022-07-11	$49.16	$49.26	$48.95	$48.97	$48.97	9,720
2022-07-08	$49.12	$49.49	$49.12	$49.23	$49.23	1,606
2022-07-07	$49.37	$49.49	$49.19	$49.24	$49.24	7,040
2022-07-06	$49.87	$49.87	$49.06	$49.27	$49.27	12,912
2022-07-05	$50.58	$50.58	$49.93	$49.98	$49.98	4,514
2022-07-01	$51.11	$51.12	$51.11	$51.11	$51.11	3,593
2022-06-30	$51.20	$51.20	$51.16	$51.16	$51.16	1,537
2022-06-29	$51.78	$51.78	$51.41	$51.48	$51.48	4,094
2022-06-28	$51.54	$51.57	$51.49	$51.49	$51.49	2,598
2022-06-27	$51.57	$51.67	$51.57	$51.60	$51.60	1,030
2022-06-24	$51.79	$51.79	$51.67	$51.67	$51.67	5,587
2022-06-23	$51.93	$51.93	$51.61	$51.70	$51.70	2,291
2022-06-22	$52.09	$52.16	$52.00	$52.03	$52.03	4,648
2022-06-21	$51.91	$51.91	$51.81	$51.81	$51.81	1,370
2022-06-17	$52.24	$52.24	$52.02	$52.03	$52.03	1,810
2022-06-16	$51.74	$52.46	$51.74	$52.42	$52.42	1,096
2022-06-15	$51.75	$52.08	$51.48	$51.85	$51.85	13,628
2022-06-14	$51.60	$51.60	$51.19	$51.19	$51.19	1,482
2022-06-13	$51.77	$51.89	$51.61	$51.62	$51.62	4,497
2022-06-10	$51.82	$53.07	$51.82	$53.04	$53.04	142,344
2022-06-09	$52.32	$52.37	$52.14	$52.34	$52.34	10,389
2022-06-08	$52.51	$52.63	$52.48	$52.48	$52.48	4,990
2022-06-07	$52.46	$52.53	$52.46	$52.53	$52.53	21,567
2022-06-06	$52.20	$52.22	$52.15	$52.21	$52.21	224,695
2022-06-03	$52.40	$52.46	$52.39	$52.45	$52.45	3,087
2022-06-02	$53.00	$53.00	$52.99	$52.99	$52.99	8,562
2022-06-01	$52.31	$52.38	$52.19	$52.38	$52.38	2,212
2022-05-31	$52.31	$52.31	$52.09	$52.09	$52.09	1,946
2022-05-27	$52.58	$52.58	$52.55	$52.55	$52.55	584
2022-05-26	$52.39	$52.55	$52.39	$52.53	$52.53	1,192
2022-05-25	$52.46	$52.62	$52.26	$52.62	$52.62	2,737
2022-05-24	$52.76	$53.05	$52.75	$52.98	$52.98	27,476
2022-05-23	$52.87	$52.87	$52.48	$52.64	$52.64	3,056
2022-05-20	$52.14	$52.33	$52.05	$52.32	$52.32	2,304
2022-05-19	$52.17	$52.51	$52.17	$52.31	$52.31	11,555
2022-05-18	$51.64	$51.70	$51.52	$51.52	$51.52	3,151
2022-05-17	$51.91	$51.91	$51.46	$51.53	$51.53	1,785
2022-05-16	$51.28	$51.85	$51.28	$51.83	$51.83	8,397
2022-05-13	$51.17	$51.57	$51.17	$51.37	$51.37	10,661
2022-05-12	$52.41	$52.41	$51.74	$51.78	$51.78	3,559
2022-05-11	$52.56	$52.70	$52.46	$52.65	$52.65	9,581
2022-05-10	$52.95	$52.95	$52.18	$52.18	$52.18	14,310
2022-05-09	$53.01	$53.04	$52.63	$52.63	$52.63	24,898
2022-05-06	$53.43	$53.76	$53.42	$53.48	$53.48	2,776
2022-05-05	$54.02	$54.02	$53.26	$53.39	$53.39	11,818
2022-05-04	$53.11	$53.72	$52.92	$53.52	$53.52	14,176
2022-05-03	$52.94	$53.33	$52.94	$53.06	$53.06	15,842
2022-05-02	$52.86	$53.18	$52.71	$52.93	$52.93	9,835
2022-04-29	$54.14	$54.38	$53.91	$53.91	$53.91	9,944
2022-04-28	$53.42	$53.87	$53.42	$53.87	$53.87	16,649
2022-04-27	$53.90	$53.90	$53.51	$53.60	$53.60	7,363
2022-04-26	$54.25	$54.25	$53.93	$54.05	$54.05	13,259
2022-04-25	$53.96	$54.07	$53.81	$53.93	$53.93	9,279
2022-04-22	$55.19	$55.32	$54.80	$54.96	$54.96	12,899
2022-04-21	$55.23	$55.52	$55.15	$55.47	$55.47	7,839
2022-04-20	$55.55	$55.74	$55.33	$55.74	$55.74	10,944
2022-04-19	$55.59	$55.63	$55.33	$55.39	$55.39	5,011
2022-04-18	$56.71	$56.71	$56.30	$56.30	$56.30	4,575
2022-04-14	$56.21	$56.21	$55.82	$56.16	$56.16	50,727
2022-04-13	$56.33	$56.40	$56.18	$56.31	$56.31	7,764
2022-04-12	$56.03	$56.27	$55.92	$56.09	$56.09	31,054
2022-04-11	$55.91	$55.91	$55.31	$55.62	$55.62	5,938
2022-04-08	$55.06	$55.37	$55.06	$55.34	$55.34	4,774
2022-04-07	$55.07	$55.15	$54.99	$55.00	$55.00	5,406
2022-04-06	$54.87	$54.97	$54.59	$54.81	$54.81	5,648
2022-04-05	$55.23	$55.34	$54.64	$54.69	$54.69	34,521
2022-04-04	$54.98	$55.15	$54.82	$55.09	$55.09	397,103
2022-04-01	$54.91	$54.95	$54.68	$54.76	$54.76	1,819
2022-03-31	$55.27	$55.44	$55.21	$55.30	$55.30	12,044
2022-03-30	$55.06	$55.20	$55.05	$55.15	$55.15	4,559
2022-03-29	$54.00	$54.76	$53.98	$54.74	$54.74	26,108
2022-03-28	$55.08	$55.38	$54.64	$54.68	$54.68	27,992
2022-03-25	$55.65	$55.89	$55.40	$55.72	$55.72	9,608
2022-03-24	$55.74	$56.04	$55.57	$55.95	$55.95	14,242
2022-03-23	$55.09	$55.56	$54.93	$55.56	$55.56	11,773
2022-03-22	$55.05	$55.05	$54.54	$54.79	$54.79	9,305
2022-03-21	$54.90	$55.34	$54.90	$55.23	$55.23	50,826
2022-03-18	$54.96	$55.23	$54.70	$54.74	$54.74	17,153
2022-03-17	$55.39	$55.62	$55.23	$55.23	$55.23	14,593
2022-03-16	$54.61	$55.04	$54.11	$55.04	$55.04	40,018
2022-03-15	$54.75	$55.02	$54.53	$54.70	$54.70	11,157
2022-03-14	$55.97	$56.00	$55.68	$55.82	$55.82	26,797
2022-03-11	$56.39	$56.84	$56.35	$56.63	$56.63	51,171
2022-03-10	$57.25	$57.32	$56.88	$57.07	$57.07	6,264
2022-03-09	$57.01	$57.21	$56.59	$56.95	$56.95	220,631
2022-03-08	$57.73	$59.25	$57.69	$58.64	$58.64	99,414
2022-03-07	$56.45	$57.05	$56.40	$56.88	$56.88	123,308
2022-03-04	$55.72	$56.26	$55.57	$56.20	$56.20	27,332
2022-03-03	$55.13	$55.42	$54.93	$55.34	$55.34	5,482
2022-03-02	$54.99	$55.19	$54.70	$54.99	$54.99	15,955
2022-03-01	$54.90	$55.57	$54.90	$55.57	$55.57	14,245
2022-02-28	$54.73	$54.73	$54.02	$54.48	$54.48	42,351
2022-02-25	$54.01	$54.01	$53.86	$53.95	$53.95	6,642
2022-02-24	$55.72	$55.72	$53.84	$54.13	$54.13	32,131
2022-02-23	$54.28	$54.52	$54.28	$54.51	$54.51	54,251
2022-02-22	$54.35	$54.39	$54.26	$54.28	$54.28	4,208
2022-02-18	$54.19	$54.19	$54.08	$54.19	$54.19	1,601
2022-02-17	$53.96	$54.23	$53.96	$54.23	$54.23	12,042
2022-02-16	$53.21	$53.44	$53.21	$53.44	$53.44	3,077
2022-02-15	$52.84	$52.91	$52.77	$52.91	$52.91	2,710
2022-02-14	$53.15	$53.50	$53.15	$53.46	$53.46	41,412
2022-02-11	$52.15	$53.26	$52.15	$53.14	$53.14	56,117
2022-02-10	$52.14	$52.59	$52.14	$52.16	$52.16	11,196
2022-02-09	$52.21	$52.38	$52.21	$52.32	$52.32	1,311
2022-02-08	$51.99	$52.17	$51.99	$52.17	$52.17	1,898
2022-02-07	$51.78	$52.01	$51.78	$51.94	$51.94	186,700
2022-02-04	$51.41	$51.67	$51.41	$51.63	$51.63	5,947
2022-02-03	$51.17	$51.59	$51.17	$51.55	$51.55	4,949
2022-02-02	$51.46	$51.67	$51.46	$51.60	$51.60	5,012
2022-02-01	$51.52	$51.62	$51.37	$51.41	$51.41	24,513
2022-01-31	$51.34	$51.43	$51.28	$51.36	$51.36	4,590
2022-01-28	$50.95	$51.09	$50.91	$51.09	$51.09	86,698
2022-01-27	$51.50	$51.63	$51.20	$51.26	$51.26	2,473
2022-01-26	$52.39	$52.53	$51.94	$51.94	$51.94	4,284
2022-01-25	$52.51	$52.96	$52.51	$52.80	$52.80	116,302
2022-01-24	$52.57	$52.67	$52.36	$52.67	$52.67	3,027
2022-01-21	$52.37	$52.37	$52.33	$52.33	$52.33	601
2022-01-20	$52.60	$52.60	$52.55	$52.55	$52.55	1,217
2022-01-19	$52.12	$52.70	$52.12	$52.70	$52.70	1,029
2022-01-18	$51.83	$51.97	$51.78	$51.86	$51.86	3,104
2022-01-14	$51.98	$51.98	$51.91	$51.91	$51.91	1,067
2022-01-13	$51.94	$52.08	$51.94	$52.07	$52.07	15,511
2022-01-12	$52.08	$52.25	$52.08	$52.25	$52.25	631
2022-01-11	$51.64	$52.11	$51.64	$52.11	$52.11	60,355
2022-01-10	$51.26	$51.53	$51.26	$51.51	$51.51	6,479
2022-01-07	$51.29	$51.42	$51.13	$51.36	$51.36	12,348
2022-01-06	$51.20	$51.22	$51.09	$51.14	$51.14	1,691
2022-01-05	$52.20	$52.21	$51.79	$51.79	$51.79	1,259
2022-01-04	$51.69	$51.93	$51.69	$51.92	$51.92	3,363
2022-01-03	$51.69	$51.69	$51.44	$51.52	$51.52	7,628
2021-12-31	$52.15	$52.38	$52.12	$52.36	$52.36	4,001
2021-12-30	$51.69	$51.98	$51.66	$51.98	$51.98	2,574
2021-12-29	$51.40	$51.65	$51.40	$51.62	$51.62	3,640
2021-12-28	$51.86	$51.86	$51.68	$51.68	$51.68	1,405
2021-12-27	$51.76	$51.88	$51.71	$51.86	$51.86	9,674
2021-12-23	$51.52	$51.82	$51.52	$51.76	$51.76	3,474
2021-12-22	$51.27	$51.66	$51.27	$51.66	$51.66	5,418
2021-12-21	$51.26	$51.26	$51.11	$51.17	$51.17	10,630
2021-12-20	$51.30	$51.34	$51.20	$51.20	$51.20	2,096
2021-12-17	$51.82	$51.83	$51.40	$51.40	$51.40	2,111
2021-12-16	$51.00	$51.47	$51.00	$51.47	$51.47	27,900
2021-12-15	$50.58	$50.87	$50.25	$50.87	$50.87	3,577
2021-12-14	$50.63	$50.78	$50.63	$50.71	$50.71	34,426
2021-12-13	$51.09	$51.16	$51.09	$51.16	$51.16	963
2021-12-10	$50.96	$51.11	$50.92	$51.00	$51.00	7,420
2021-12-09	$50.89	$51.01	$50.77	$50.85	$50.85	123,371
2021-12-08	$50.99	$51.21	$50.96	$51.21	$51.21	5,714
2021-12-07	$51.02	$51.13	$51.00	$51.13	$51.13	4,007
2021-12-06	$50.99	$50.99	$50.92	$50.92	$50.92	8,836
2021-12-03	$50.69	$51.17	$50.64	$51.17	$51.17	3,640
2021-12-02	$50.61	$50.63	$50.42	$50.63	$50.63	2,286
2021-12-01	$51.12	$51.20	$50.96	$50.96	$50.96	15,310
2021-11-30	$51.51	$51.51	$50.91	$50.91	$50.91	9,392
2021-11-29	$51.34	$51.34	$51.03	$51.11	$51.11	6,883
2021-11-26	$51.44	$51.44	$51.03	$51.20	$51.20	6,713
2021-11-24	$51.02	$51.34	$51.02	$51.24	$51.24	81,145
2021-11-23	$51.39	$51.39	$51.11	$51.32	$51.32	7,018
2021-11-22	$51.97	$52.06	$51.78	$51.78	$51.78	5,749
2021-11-19	$53.33	$53.33	$52.93	$53.00	$53.00	13,971
2021-11-18	$53.47	$53.47	$53.32	$53.37	$53.37	1,668
2021-11-17	$53.51	$53.59	$53.43	$53.57	$53.57	1,015
2021-11-16	$53.39	$53.44	$53.07	$53.07	$53.07	6,266
2021-11-15	$53.47	$53.47	$53.47	$53.47	$53.47	231
2021-11-12	$53.24	$53.59	$53.24	$53.54	$53.54	7,515
2021-11-11	$53.43	$53.45	$53.40	$53.45	$53.45	2,359
2021-11-10	$53.31	$53.38	$53.04	$53.18	$53.18	6,625
2021-11-09	$52.43	$52.57	$52.31	$52.57	$52.57	2,618
2021-11-08	$52.39	$52.40	$52.35	$52.37	$52.37	325,425
2021-11-05	$51.64	$52.14	$51.64	$52.14	$52.14	2,358
2021-11-04	$51.40	$51.46	$51.40	$51.46	$51.46	616
2021-11-03	$50.59	$50.87	$50.54	$50.86	$50.86	5,334
2021-11-02	$51.42	$51.42	$51.29	$51.29	$51.29	945
2021-11-01	$51.48	$51.48	$51.41	$51.41	$51.41	215
2021-10-29	$50.91	$51.16	$50.85	$51.15	$51.15	794
2021-10-28	$51.83	$51.83	$51.60	$51.60	$51.60	735
2021-10-27	$51.51	$51.58	$51.43	$51.56	$51.56	1,171
2021-10-26	$51.40	$51.44	$51.14	$51.44	$51.44	526
2021-10-25	$51.86	$51.86	$51.83	$51.83	$51.83	612
2021-10-22	$51.84	$51.95	$51.47	$51.47	$51.47	1,003
2021-10-21	$51.19	$51.19	$51.19	$51.19	$51.19	81
2021-10-20	$51.16	$51.22	$51.16	$51.20	$51.20	533
2021-10-19	$50.83	$50.83	$50.69	$50.75	$50.75	1,314
2021-10-18	$50.77	$50.77	$50.57	$50.60	$50.60	3,945
2021-10-15	$50.83	$50.96	$50.68	$50.69	$50.69	37,935
2021-10-14	$51.54	$51.61	$51.54	$51.55	$51.55	803
2021-10-13	$51.10	$51.43	$51.10	$51.41	$51.41	1,103
2021-10-12	$50.64	$50.64	$50.45	$50.52	$50.52	2,714
2021-10-11	$50.39	$50.42	$50.25	$50.28	$50.28	357,716
2021-10-08	$50.87	$50.87	$50.37	$50.39	$50.39	5,297
2021-10-07	$50.41	$50.46	$50.35	$50.35	$50.35	1,393
2021-10-06	$50.43	$50.63	$50.38	$50.63	$50.63	2,294
2021-10-05	$50.21	$50.56	$50.21	$50.49	$50.49	7,784
2021-10-04	$50.38	$50.79	$50.32	$50.73	$50.73	28,096
2021-10-01	$50.41	$50.56	$50.22	$50.51	$50.51	11,182
2021-09-30	$49.94	$50.55	$49.94	$50.37	$50.37	3,742
2021-09-29	$49.77	$49.77	$49.48	$49.48	$49.48	9,790
2021-09-28	$49.83	$49.83	$49.72	$49.72	$49.72	325
2021-09-27	$50.24	$50.29	$50.20	$50.20	$50.20	9,026
2021-09-24	$50.15	$50.16	$50.12	$50.12	$50.12	9,131
2021-09-23	$50.22	$50.22	$50.15	$50.15	$50.15	1,590
2021-09-22	$50.93	$51.28	$50.76	$50.76	$50.76	3,997
2021-09-21	$51.03	$51.03	$50.97	$50.97	$50.97	2,867
2021-09-20	$50.41	$50.71	$50.41	$50.64	$50.64	4,900
2021-09-17	$50.23	$50.36	$50.18	$50.28	$50.28	6,459
2021-09-16	$50.44	$50.44	$50.34	$50.36	$50.36	68,754
2021-09-15	$51.65	$51.65	$51.45	$51.51	$51.51	4,564
2021-09-14	$51.57	$51.86	$51.47	$51.86	$51.86	3,627
2021-09-13	$51.52	$51.59	$51.49	$51.49	$51.49	2,184
2021-09-10	$51.44	$51.59	$51.34	$51.34	$51.34	1,548
2021-09-09	$51.50	$51.67	$51.28	$51.58	$51.58	55,130
2021-09-08	$51.31	$51.49	$51.30	$51.40	$51.40	166,875
2021-09-07	$51.88	$51.88	$51.55	$51.55	$51.55	4,998
2021-09-03	$52.38	$52.56	$52.38	$52.56	$52.56	1,663
2021-09-02	$51.91	$52.09	$51.91	$52.01	$52.01	2,024
2021-09-01	$52.18	$52.18	$52.08	$52.14	$52.14	3,797
2021-08-31	$52.11	$52.17	$51.86	$52.14	$52.14	18,422
2021-08-30	$52.10	$52.10	$51.99	$52.02	$52.02	2,047
2021-08-27	$51.46	$52.28	$51.39	$52.26	$52.26	29,064
2021-08-26	$51.38	$51.63	$51.38	$51.50	$51.50	31,480
2021-08-25	$51.33	$51.48	$51.33	$51.46	$51.46	2,677
2021-08-24	$51.84	$51.96	$51.84	$51.84	$51.84	30,125
2021-08-23	$51.83	$51.85	$51.70	$51.85	$51.85	757
2021-08-20	$51.28	$51.28	$51.21	$51.21	$51.21	421
2021-08-19	$51.31	$51.31	$51.13	$51.16	$51.16	3,495
2021-08-18	$51.10	$51.40	$51.10	$51.33	$51.33	7,825
2021-08-17	$51.41	$51.41	$51.25	$51.32	$51.32	2,267
2021-08-16	$51.32	$51.39	$51.31	$51.39	$51.39	2,451
2021-08-13	$50.94	$51.15	$50.94	$51.14	$51.14	12,984
2021-08-12	$50.17	$50.39	$50.17	$50.38	$50.38	10,348
2021-08-11	$50.03	$50.40	$50.00	$50.39	$50.39	16,046
2021-08-10	$49.57	$49.74	$49.45	$49.67	$49.67	4,253
2021-08-09	$50.05	$50.05	$49.62	$49.68	$49.68	7,377
2021-08-06	$50.75	$50.75	$50.60	$50.60	$50.60	4,191
2021-08-05	$51.73	$51.90	$51.72	$51.89	$51.89	5,473
2021-08-04	$52.69	$52.69	$52.08	$52.10	$52.10	1,849
2021-08-03	$52.10	$52.11	$52.10	$52.11	$52.11	1,505
2021-08-02	$52.20	$52.24	$52.19	$52.19	$52.19	8,725
2021-07-30	$52.20	$52.20	$52.17	$52.19	$52.19	1,070
2021-07-29	$52.61	$52.75	$52.61	$52.66	$52.66	2,036
2021-07-28	$51.72	$52.08	$51.72	$52.08	$52.08	3,219
2021-07-27	$51.98	$51.98	$51.69	$51.83	$51.83	2,270
2021-07-26	$51.72	$51.75	$51.72	$51.75	$51.75	620
2021-07-23	$51.74	$51.89	$51.74	$51.86	$51.86	4,089
2021-07-22	$51.88	$52.09	$51.88	$52.04	$52.04	1,518
2021-07-21	$51.72	$51.93	$51.72	$51.93	$51.93	2,833
2021-07-20	$52.49	$52.49	$52.01	$52.10	$52.10	2,130
2021-07-19	$52.29	$52.29	$51.98	$52.18	$52.18	2,995
2021-07-16	$52.60	$52.62	$52.14	$52.17	$52.17	21,408
2021-07-15	$52.50	$52.72	$52.46	$52.69	$52.69	21,702
2021-07-14	$52.39	$52.62	$52.39	$52.62	$52.62	6,860
2021-07-13	$52.21	$52.27	$52.07	$52.10	$52.10	107,529
2021-07-12	$51.90	$52.04	$51.61	$52.00	$52.00	15,871
2021-07-09	$51.91	$52.18	$51.91	$52.10	$52.10	893
2021-07-08	$52.11	$52.11	$51.79	$51.91	$51.91	1,236
2021-07-07	$51.85	$52.03	$51.76	$51.95	$51.95	13,114
2021-07-06	$52.06	$52.11	$51.65	$51.76	$51.76	16,900
2021-07-02	$51.38	$51.59	$51.38	$51.49	$51.49	2,737
2021-07-01	$51.12	$51.18	$51.12	$51.18	$51.18	331
2021-06-30	$50.76	$51.05	$50.76	$51.01	$51.01	1,988
2021-06-29	$50.53	$50.77	$50.53	$50.76	$50.76	2,591
2021-06-28	$51.30	$51.31	$51.24	$51.24	$51.24	8,512
2021-06-25	$51.52	$51.52	$51.28	$51.28	$51.28	335
2021-06-24	$51.23	$51.25	$51.14	$51.14	$51.14	394
2021-06-23	$51.68	$51.68	$51.14	$51.14	$51.14	4,804
2021-06-22	$51.17	$51.27	$51.17	$51.20	$51.20	64,561
2021-06-21	$51.21	$51.49	$51.16	$51.34	$51.34	13,485
2021-06-18	$51.17	$51.32	$50.96	$50.96	$50.96	21,454
2021-06-17	$51.61	$51.61	$51.03	$51.06	$51.06	5,579
2021-06-16	$53.56	$53.56	$52.73	$52.73	$52.73	1,801
2021-06-15	$53.61	$53.61	$53.61	$53.61	$53.61	1,114
2021-06-14	$53.24	$53.86	$53.24	$53.81	$53.81	39,219
2021-06-11	$54.30	$54.32	$54.10	$54.10	$54.10	6,415
2021-06-10	$54.53	$54.77	$54.53	$54.77	$54.77	1,848
2021-06-09	$54.68	$54.73	$54.52	$54.52	$54.52	104,424
2021-06-08	$54.61	$54.62	$54.52	$54.62	$54.62	911
2021-06-07	$54.52	$54.79	$54.52	$54.79	$54.79	4,735
2021-06-04	$54.68	$54.68	$54.48	$54.56	$54.56	3,491
2021-06-03	$53.90	$54.02	$53.90	$53.95	$53.95	1,162
2021-06-02	$54.95	$55.09	$54.92	$55.09	$55.09	894
2021-06-01	$55.05	$55.05	$54.79	$54.83	$54.83	1,384
2021-05-28	$54.66	$54.94	$54.66	$54.94	$54.94	4,355
2021-05-27	$54.56	$54.78	$54.56	$54.78	$54.78	17,749
2021-05-26	$54.98	$54.98	$54.60	$54.71	$54.71	6,436
2021-05-25	$54.47	$54.79	$54.47	$54.79	$54.79	2,459
2021-05-24	$54.39	$54.39	$54.34	$54.34	$54.34	165
2021-05-21	$54.27	$54.27	$53.99	$54.22	$54.22	12,962
2021-05-20	$53.97	$54.34	$53.97	$54.16	$54.16	4,887
2021-05-19	$54.30	$54.42	$53.73	$53.94	$53.94	35,949
2021-05-18	$54.06	$54.06	$53.83	$53.94	$53.94	1,133
2021-05-17	$53.48	$53.94	$53.48	$53.94	$53.94	1,247
2021-05-14	$52.98	$53.18	$52.92	$53.17	$53.17	28,133
2021-05-13	$52.56	$52.74	$52.56	$52.74	$52.74	834
2021-05-12	$52.83	$52.85	$52.49	$52.54	$52.54	1,832
2021-05-11	$52.82	$53.04	$52.82	$53.04	$53.04	571
2021-05-10	$53.13	$53.13	$52.98	$53.03	$53.03	54,795
2021-05-07	$52.83	$53.06	$52.83	$52.90	$52.90	3,132
2021-05-06	$52.34	$52.38	$52.34	$52.35	$52.35	1,328
2021-05-05	$51.37	$51.56	$51.37	$51.50	$51.50	4,300
2021-05-04	$51.69	$51.69	$51.29	$51.41	$51.41	1,065
2021-05-03	$51.71	$51.80	$51.71	$51.71	$51.71	3,336
2021-04-30	$51.07	$51.07	$51.04	$51.04	$51.04	1,237
2021-04-29	$50.96	$51.18	$50.96	$51.18	$51.18	681
2021-04-28	$51.22	$51.41	$51.20	$51.41	$51.41	1,212
2021-04-27	$51.30	$51.30	$51.27	$51.27	$51.27	1,008
2021-04-26	$51.42	$51.42	$51.42	$51.42	$51.42	32
2021-04-23	$51.30	$51.34	$51.28	$51.28	$51.28	1,663
2021-04-22	$51.53	$51.60	$51.32	$51.50	$51.50	4,837
2021-04-21	$51.74	$51.83	$51.74	$51.82	$51.82	1,865
2021-04-20	$51.25	$51.34	$51.25	$51.34	$51.34	1,163
2021-04-19	$51.16	$51.16	$51.10	$51.14	$51.14	3,150
2021-04-16	$51.47	$51.47	$51.29	$51.29	$51.29	548
2021-04-15	$51.08	$51.10	$50.97	$50.97	$50.97	23,571
2021-04-14	$50.22	$50.22	$50.01	$50.14	$50.14	647
2021-04-13	$50.48	$50.48	$50.31	$50.31	$50.31	170,543
2021-04-12	$50.18	$50.18	$50.00	$50.00	$50.00	967
2021-04-09	$50.09	$50.43	$50.09	$50.36	$50.36	1,837
2021-04-08	$50.65	$50.83	$50.65	$50.83	$50.83	1,915
2021-04-07	$50.27	$50.29	$50.15	$50.15	$50.15	2,424
2021-04-06	$50.34	$50.41	$50.28	$50.28	$50.28	5,248
2021-04-05	$49.68	$50.12	$49.68	$49.94	$49.94	50,597
2021-04-01	$49.81	$49.94	$49.81	$49.94	$49.94	11,879
2021-03-31	$48.68	$49.35	$48.68	$49.35	$49.35	961
2021-03-30	$48.62	$48.66	$48.50	$48.61	$48.61	2,446
2021-03-29	$50.06	$50.06	$49.23	$49.44	$49.44	940
2021-03-26	$50.01	$50.10	$50.00	$50.08	$50.08	3,537
2021-03-25	$50.40	$50.40	$49.89	$49.89	$49.89	2,308
2021-03-24	$50.05	$50.19	$49.96	$50.10	$50.10	23,227
2021-03-23	$49.97	$49.97	$49.86	$49.92	$49.92	2,977
2021-03-22	$50.10	$50.28	$50.10	$50.28	$50.28	7,050
2021-03-19	$50.15	$50.38	$50.09	$50.30	$50.30	4,914
2021-03-18	$49.93	$50.15	$49.90	$50.15	$50.15	3,800
2021-03-17	$50.10	$50.54	$49.93	$50.40	$50.40	5,844
2021-03-16	$50.08	$50.08	$49.94	$50.01	$50.01	4,854
2021-03-15	$50.01	$50.10	$49.97	$50.02	$50.02	2,287
2021-03-12	$49.28	$49.83	$49.26	$49.80	$49.80	48,799
2021-03-11	$49.74	$49.90	$49.70	$49.82	$49.82	2,186
2021-03-10	$49.91	$49.91	$49.87	$49.87	$49.87	820
2021-03-09	$49.75	$49.75	$49.59	$49.61	$49.61	6,399
2021-03-08	$48.90	$48.90	$48.53	$48.60	$48.60	6,041
2021-03-05	$49.14	$49.30	$49.10	$49.19	$49.19	3,428
2021-03-04	$49.56	$49.73	$49.00	$49.16	$49.16	4,793
2021-03-03	$49.52	$49.71	$49.48	$49.62	$49.62	1,741
2021-03-02	$49.84	$50.28	$49.81	$50.19	$50.19	4,649
2021-03-01	$50.21	$50.44	$49.77	$49.82	$49.82	4,055
2021-02-26	$50.94	$50.94	$49.79	$50.10	$50.10	19,082
2021-02-25	$51.26	$51.53	$51.14	$51.24	$51.24	211,149
2021-02-24	$51.56	$52.09	$51.56	$52.09	$52.09	1,469
2021-02-23	$52.00	$52.29	$51.99	$52.21	$52.21	8,180
2021-02-22	$51.91	$52.34	$51.91	$52.32	$52.32	6,307
2021-02-19	$51.60	$51.71	$51.43	$51.51	$51.51	13,977
2021-02-18	$51.52	$51.52	$51.28	$51.32	$51.32	3,311
2021-02-17	$51.17	$51.44	$51.17	$51.32	$51.32	5,653
2021-02-16	$51.82	$52.41	$51.82	$51.92	$51.92	9,614
2021-02-12	$52.58	$52.85	$52.58	$52.66	$52.66	26,245
2021-02-11	$53.37	$53.39	$52.73	$52.84	$52.84	2,015
2021-02-10	$53.58	$53.58	$53.30	$53.30	$53.30	2,101
2021-02-09	$53.20	$53.39	$53.09	$53.15	$53.15	14,405
2021-02-08	$53.11	$53.27	$53.01	$53.05	$53.05	16,809
2021-02-05	$52.22	$52.49	$52.22	$52.46	$52.46	2,946
2021-02-04	$52.01	$52.01	$51.68	$51.96	$51.96	6,564
2021-02-03	$53.20	$53.27	$53.02	$53.08	$53.08	3,746
2021-02-02	$53.00	$53.16	$52.99	$53.16	$53.16	24,283
2021-02-01	$54.06	$54.06	$53.72	$53.79	$53.79	4,621
2021-01-29	$54.04	$54.04	$53.33	$53.33	$53.33	10,987
2021-01-28	$54.01	$54.01	$53.28	$53.40	$53.40	4,787
2021-01-27	$53.42	$53.56	$53.35	$53.39	$53.39	1,874
2021-01-26	$53.76	$53.85	$53.66	$53.66	$53.66	3,147
2021-01-25	$54.11	$54.11	$53.67	$53.79	$53.79	6,092
2021-01-22	$53.60	$53.83	$53.60	$53.76	$53.76	5,365
2021-01-21	$53.96	$54.29	$53.96	$54.29	$54.29	8,016
2021-01-20	$53.82	$54.19	$53.82	$54.19	$54.19	2,160
2021-01-19	$53.60	$53.60	$53.23	$53.35	$53.35	4,505
2021-01-15	$53.21	$53.21	$52.99	$52.99	$52.99	2,922
2021-01-14	$53.56	$53.92	$53.56	$53.66	$53.66	3,316
2021-01-13	$53.86	$54.05	$53.68	$53.68	$53.68	4,590
2021-01-12	$53.54	$53.94	$53.48	$53.93	$53.93	48,621
2021-01-11	$53.30	$53.80	$53.30	$53.68	$53.68	3,708
2021-01-08	$54.41	$54.41	$53.32	$53.71	$53.71	9,299
2021-01-07	$55.65	$55.77	$55.57	$55.63	$55.63	3,145
2021-01-06	$56.48	$56.48	$55.43	$55.80	$55.80	9,833
2021-01-05	$56.77	$56.87	$56.50	$56.82	$56.82	42,993
2021-01-04	$56.47	$56.69	$56.31	$56.69	$56.69	26,671
2020-12-31	$55.26	$55.42	$55.26	$55.35	$55.35	172,733
2020-12-30	$54.90	$55.24	$54.90	$55.24	$55.24	4,658
2020-12-29	$54.80	$54.80	$54.73	$54.76	$54.76	6,190
2020-12-28	$55.21	$55.31	$54.66	$54.66	$54.66	14,092
2020-12-24	$54.78	$54.81	$54.75	$54.78	$54.78	7,996
2020-12-23	$54.44	$54.79	$54.44	$54.60	$54.60	4,712
2020-12-22	$54.60	$54.60	$54.28	$54.28	$54.28	16,906
2020-12-21	$54.95	$54.95	$54.71	$54.77	$54.77	9,947
2020-12-18	$54.87	$55.00	$54.86	$54.88	$54.88	5,590
2020-12-17	$55.18	$55.24	$54.93	$55.00	$55.00	6,900
2020-12-16	$53.99	$54.38	$53.75	$54.33	$54.33	77,867
2020-12-15	$53.83	$54.07	$53.83	$54.04	$54.04	46,415
2020-12-14	$53.59	$53.59	$53.16	$53.35	$53.35	35,803
2020-12-11	$53.53	$53.84	$53.53	$53.61	$53.61	1,875
2020-12-10	$53.83	$53.84	$53.42	$53.49	$53.49	3,903
2020-12-09	$54.10	$54.10	$53.32	$53.57	$53.57	16,695
2020-12-08	$54.60	$54.63	$54.41	$54.58	$54.58	17,858
2020-12-07	$53.55	$54.42	$53.55	$54.35	$54.35	7,975
2020-12-04	$53.67	$53.77	$53.40	$53.54	$53.54	4,982
2020-12-03	$53.65	$53.74	$53.30	$53.74	$53.74	9,810
2020-12-02	$53.06	$53.32	$52.87	$53.30	$53.30	108,103
2020-12-01	$52.84	$52.99	$52.60	$52.93	$52.93	205,921
2020-11-30	$51.78	$52.02	$51.54	$51.82	$51.82	798,820
2020-11-27	$51.92	$52.16	$51.89	$52.14	$52.14	8,775
2020-11-25	$53.02	$53.02	$52.70	$52.73	$52.73	4,409
2020-11-24	$52.64	$52.79	$52.53	$52.77	$52.77	45,809
2020-11-23	$54.46	$54.46	$53.50	$53.60	$53.60	60,581
2020-11-20	$54.85	$54.87	$54.68	$54.69	$54.69	3,865
2020-11-19	$54.19	$54.51	$54.17	$54.50	$54.50	17,661
2020-11-18	$54.83	$54.94	$54.60	$54.60	$54.60	8,411
2020-11-17	$55.14	$55.17	$54.84	$54.97	$54.97	11,632
2020-11-16	$55.22	$55.34	$55.10	$55.12	$55.12	7,799
2020-11-13	$55.30	$55.36	$55.09	$55.15	$55.15	7,711
2020-11-12	$54.82	$54.93	$54.77	$54.77	$54.77	5,869
2020-11-11	$54.29	$54.45	$54.29	$54.44	$54.44	13,154
2020-11-10	$54.98	$55.04	$54.73	$54.73	$54.73	16,445
2020-11-09	$54.92	$54.92	$54.08	$54.50	$54.50	128,767
2020-11-06	$57.00	$57.13	$56.80	$57.10	$57.10	4,945
2020-11-05	$56.40	$57.11	$56.40	$57.04	$57.04	31,816
2020-11-04	$55.79	$55.79	$55.39	$55.73	$55.73	45,670
2020-11-03	$55.79	$55.90	$55.72	$55.78	$55.78	10,122
2020-11-02	$55.30	$55.45	$55.28	$55.45	$55.45	2,928
2020-10-30	$55.07	$55.11	$54.91	$54.91	$54.91	9,206
2020-10-29	$54.72	$54.89	$54.61	$54.68	$54.68	9,594
2020-10-28	$54.96	$55.09	$54.69	$54.92	$54.92	56,514
2020-10-27	$55.76	$55.94	$55.76	$55.86	$55.86	12,674
2020-10-26	$55.74	$55.88	$55.70	$55.70	$55.70	5,896
2020-10-23	$55.80	$55.81	$55.63	$55.72	$55.72	3,128
2020-10-22	$55.82	$55.82	$55.44	$55.79	$55.79	26,989
2020-10-21	$56.34	$56.50	$56.28	$56.39	$56.39	6,547
2020-10-20	$55.80	$56.04	$55.80	$55.94	$55.94	11,872
2020-10-19	$56.07	$56.07	$55.67	$55.70	$55.70	2,665
2020-10-16	$55.89	$55.97	$55.67	$55.67	$55.67	5,892
2020-10-15	$55.49	$55.94	$55.49	$55.90	$55.90	14,143
2020-10-14	$55.85	$56.08	$55.73	$55.80	$55.80	9,143
2020-10-13	$55.72	$55.72	$55.41	$55.51	$55.51	12,607
2020-10-12	$56.39	$56.49	$56.33	$56.40	$56.40	3,873
2020-10-09	$56.32	$56.62	$56.32	$56.62	$56.62	39,114
2020-10-08	$55.65	$55.65	$55.24	$55.56	$55.56	202,441
2020-10-07	$55.39	$55.39	$55.08	$55.31	$55.31	9,158
2020-10-06	$56.31	$56.31	$55.32	$55.32	$55.32	22,120
2020-10-05	$55.90	$56.28	$55.90	$56.05	$56.05	20,625
2020-10-02	$55.91	$55.91	$55.78	$55.81	$55.81	2,859
2020-10-01	$55.86	$56.08	$55.72	$56.02	$56.02	18,599
2020-09-30	$55.29	$55.77	$55.25	$55.36	$55.36	13,024
2020-09-29	$55.32	$55.68	$55.32	$55.65	$55.65	1,902
2020-09-28	$54.89	$55.20	$54.73	$55.19	$55.19	102,832
2020-09-25	$54.57	$54.69	$54.49	$54.63	$54.63	4,088
2020-09-24	$54.30	$54.93	$54.30	$54.80	$54.80	5,052
2020-09-23	$55.13	$55.33	$54.37	$54.55	$54.55	97,267
2020-09-22	$56.12	$56.12	$55.79	$55.80	$55.80	2,126
2020-09-21	$56.29	$56.32	$55.25	$56.12	$56.12	28,804
2020-09-18	$57.25	$57.58	$57.25	$57.30	$57.30	11,226
2020-09-17	$56.83	$57.28	$56.83	$57.23	$57.23	23,943
2020-09-16	$57.95	$57.95	$57.44	$57.56	$57.56	18,932
2020-09-15	$57.74	$57.79	$57.25	$57.42	$57.42	183,563
2020-09-14	$57.46	$57.74	$57.46	$57.60	$57.60	8,929
2020-09-11	$57.30	$57.42	$57.00	$57.10	$57.10	4,428
2020-09-10	$57.67	$57.80	$57.03	$57.14	$57.14	23,535
2020-09-09	$57.09	$57.29	$57.09	$57.29	$57.29	2,348
2020-09-08	$56.18	$57.06	$56.00	$56.78	$56.78	7,134
2020-09-04	$56.41	$56.90	$56.31	$56.85	$56.85	2,470
2020-09-03	$56.80	$56.99	$56.59	$56.71	$56.71	2,054
2020-09-02	$57.50	$57.50	$56.78	$57.13	$57.13	50,677
2020-09-01	$58.42	$58.42	$57.70	$58.25	$58.25	140,193
2020-08-31	$57.86	$57.94	$57.67	$57.81	$57.81	6,514
2020-08-28	$57.55	$58.00	$57.42	$57.72	$57.72	18,879
2020-08-27	$57.99	$58.00	$56.42	$56.70	$56.70	61,145
2020-08-26	$56.65	$57.43	$56.65	$57.40	$57.40	4,707
2020-08-25	$56.30	$56.64	$56.20	$56.64	$56.64	7,395
2020-08-24	$57.10	$57.24	$56.60	$56.64	$56.64	13,751
2020-08-21	$56.97	$57.07	$56.55	$57.02	$57.02	13,965
2020-08-20	$56.67	$57.44	$56.64	$57.44	$57.44	9,014
2020-08-19	$58.50	$58.50	$56.97	$57.03	$57.03	93,078
2020-08-18	$59.17	$59.25	$58.29	$58.91	$58.91	18,813
2020-08-17	$57.88	$58.54	$57.88	$58.38	$58.38	9,877
2020-08-14	$57.38	$57.38	$56.91	$57.19	$57.19	7,081
2020-08-13	$56.97	$57.71	$56.97	$57.46	$57.46	15,844
2020-08-12	$57.22	$57.35	$56.27	$56.27	$56.27	27,442
2020-08-11	$57.55	$57.60	$56.36	$56.51	$56.51	74,370
2020-08-10	$60.00	$60.32	$59.47	$59.65	$59.65	22,999
2020-08-07	$60.38	$60.45	$59.41	$59.85	$59.85	50,408
2020-08-06	$60.74	$60.99	$60.41	$60.79	$60.79	12,650
2020-08-05	$60.21	$60.61	$59.89	$60.16	$60.16	11,921
2020-08-04	$58.37	$59.60	$58.33	$59.60	$59.60	38,648
2020-08-03	$58.15	$58.42	$57.97	$58.24	$58.24	193,769
2020-07-31	$58.06	$58.45	$58.00	$58.36	$58.36	22,755
2020-07-30	$57.75	$57.96	$57.26	$57.84	$57.84	36,768
2020-07-29	$58.00	$58.52	$57.46	$58.18	$58.18	13,455
2020-07-28	$57.35	$57.96	$57.28	$57.96	$57.96	18,045
2020-07-27	$57.64	$57.74	$57.23	$57.44	$57.44	17,308
2020-07-24	$56.74	$56.74	$56.39	$56.54	$56.54	20,933
2020-07-23	$55.85	$56.50	$55.74	$56.07	$56.07	36,526
2020-07-22	$55.16	$55.69	$55.15	$55.59	$55.59	26,810
2020-07-21	$54.54	$54.83	$54.54	$54.73	$54.73	8,036
2020-07-20	$53.96	$54.03	$53.82	$53.99	$53.99	7,693
2020-07-17	$53.76	$53.82	$53.72	$53.82	$53.82	9,600
2020-07-16	$53.79	$53.85	$53.37	$53.38	$53.38	12,700
2020-07-15	$53.77	$54.06	$53.71	$53.99	$53.99	36,500
2020-07-14	$53.67	$54.04	$53.60	$54.01	$54.01	17,100
2020-07-13	$54.20	$54.20	$53.80	$53.81	$53.81	16,700
2020-07-10	$54.14	$54.14	$53.63	$53.76	$53.76	21,400
2020-07-09	$54.34	$54.34	$53.79	$53.87	$53.87	18,200
2020-07-08	$54.28	$54.36	$54.22	$54.22	$54.22	3,000
2020-07-07	$53.27	$53.77	$53.27	$53.74	$53.74	17,100
2020-07-06	$53.36	$53.37	$53.17	$53.31	$53.31	8,300
2020-07-02	$52.75	$53.17	$52.75	$53.01	$53.01	18,300
2020-07-01	$52.88	$53.10	$52.56	$52.88	$52.88	65,300
2020-06-30	$52.87	$53.39	$52.87	$53.19	$53.19	10,800
2020-06-29	$52.78	$52.83	$52.66	$52.73	$52.73	7,300
2020-06-26	$52.15	$52.79	$51.92	$52.79	$52.79	8,780
2020-06-25	$52.43	$52.48	$52.28	$52.40	$52.40	7,720
2020-06-24	$52.52	$52.82	$52.46	$52.49	$52.49	9,580
2020-06-23	$52.57	$52.82	$52.53	$52.69	$52.69	16,414
2020-06-22	$52.32	$52.50	$52.10	$52.16	$52.16	20,636
2020-06-19	$51.54	$52.00	$51.54	$51.85	$51.85	8,148
2020-06-18	$51.16	$51.24	$51.05	$51.21	$51.21	3,041
2020-06-17	$51.22	$51.43	$51.22	$51.38	$51.38	17,345
2020-06-16	$51.18	$51.47	$51.03	$51.37	$51.37	22,127
2020-06-15	$50.58	$51.36	$50.58	$51.23	$51.23	5,396
2020-06-12	$51.35	$51.83	$51.34	$51.36	$51.36	289,432
2020-06-11	$51.71	$51.92	$51.28	$51.34	$51.34	4,981
2020-06-10	$51.21	$51.78	$50.96	$51.78	$51.78	3,181
2020-06-09	$51.03	$51.30	$50.85	$50.96	$50.96	104,616
2020-06-08	$50.14	$50.80	$50.14	$50.78	$50.78	86,695
2020-06-05	$50.16	$50.16	$49.55	$49.91	$49.91	6,193
2020-06-04	$50.86	$51.12	$50.58	$50.98	$50.98	8,019
2020-06-03	$50.56	$50.69	$50.00	$50.40	$50.40	46,207
2020-06-02	$51.74	$51.74	$51.12	$51.22	$51.22	3,227
2020-06-01	$51.43	$51.74	$51.43	$51.57	$51.57	4,709
2020-05-29	$51.46	$51.66	$51.28	$51.43	$51.43	26,711
2020-05-28	$51.41	$51.41	$50.89	$51.08	$51.08	7,195
2020-05-27	$50.21	$50.93	$50.21	$50.92	$50.92	16,325
2020-05-26	$51.34	$51.34	$50.70	$50.88	$50.88	10,796
2020-05-22	$51.60	$51.68	$51.53	$51.63	$51.63	2,149
2020-05-21	$51.70	$51.72	$51.00	$51.24	$51.24	6,307
2020-05-20	$52.04	$52.15	$51.95	$52.12	$52.12	1,950
2020-05-19	$51.87	$52.03	$51.73	$51.96	$51.96	2,974
2020-05-18	$52.07	$52.07	$51.44	$51.56	$51.56	40,922
2020-05-15	$52.02	$52.09	$51.63	$51.87	$51.87	16,692
2020-05-14	$51.27	$51.62	$51.27	$51.58	$51.58	3,229
2020-05-13	$50.69	$51.02	$50.69	$50.90	$50.90	3,403
2020-05-12	$50.68	$50.81	$50.41	$50.51	$50.51	7,156
2020-05-11	$50.34	$50.41	$50.23	$50.36	$50.36	8,457
2020-05-08	$50.94	$51.03	$50.49	$50.64	$50.64	1,918
2020-05-07	$50.27	$51.20	$50.27	$50.97	$50.97	4,679
2020-05-06	$50.06	$50.16	$49.83	$49.94	$49.94	4,042
2020-05-05	$50.62	$50.68	$50.38	$50.68	$50.68	5,760
2020-05-04	$50.28	$50.56	$50.20	$50.50	$50.50	4,256
2020-05-01	$49.71	$50.27	$49.64	$50.27	$50.27	6,202
2020-04-30	$50.15	$50.45	$49.73	$49.73	$49.73	55,801
2020-04-29	$50.59	$50.75	$50.13	$50.72	$50.72	9,675
2020-04-28	$50.80	$50.80	$50.14	$50.72	$50.72	12,919
2020-04-27	$51.10	$51.10	$50.49	$50.69	$50.69	1,982
2020-04-24	$51.70	$51.70	$50.85	$51.21	$51.21	6,466
2020-04-23	$51.74	$51.76	$51.06	$51.29	$51.29	12,560
2020-04-22	$50.71	$51.27	$50.51	$51.17	$51.17	299,011
2020-04-21	$49.26	$49.95	$49.15	$49.77	$49.77	5,987
2020-04-20	$49.80	$50.08	$49.57	$50.05	$50.05	6,908
2020-04-17	$50.28	$50.48	$49.48	$49.54	$49.54	8,520
2020-04-16	$51.26	$51.42	$50.44	$50.56	$50.56	24,394
2020-04-15	$51.20	$51.38	$50.57	$50.98	$50.98	19,168
2020-04-14	$51.61	$52.12	$51.07	$51.10	$51.10	59,386
2020-04-13	$50.88	$51.73	$50.72	$51.71	$51.71	3,722
2020-04-09	$50.42	$51.26	$50.01	$50.74	$50.74	15,658
2020-04-08	$49.52	$49.52	$48.87	$48.87	$48.87	33,052
2020-04-07	$49.54	$49.58	$48.92	$49.24	$49.24	22,034
2020-04-06	$48.82	$50.03	$48.82	$49.92	$49.92	13,326
2020-04-03	$47.85	$48.32	$47.85	$48.29	$48.29	11,916
2020-04-02	$47.69	$48.12	$47.38	$47.84	$47.84	14,720
2020-04-01	$46.62	$46.95	$46.45	$46.95	$46.95	33,530
2020-03-31	$47.73	$47.78	$46.60	$46.60	$46.60	54,056
2020-03-30	$48.29	$48.39	$47.90	$48.19	$48.19	37,582
2020-03-27	$48.29	$48.64	$48.11	$48.35	$48.35	9,124
2020-03-26	$48.94	$49.07	$48.17	$48.41	$48.41	12,956
2020-03-25	$47.91	$49.29	$47.53	$48.81	$48.81	274,929
2020-03-24	$48.18	$49.01	$47.82	$48.47	$48.47	25,226
2020-03-23	$44.78	$46.46	$44.78	$46.22	$46.22	40,251
2020-03-20	$44.08	$44.35	$43.73	$44.14	$44.14	15,512
2020-03-19	$43.54	$44.02	$43.39	$43.42	$43.42	24,553
2020-03-18	$44.51	$44.60	$43.55	$44.18	$44.18	62,877
2020-03-17	$44.20	$45.67	$44.20	$44.99	$44.99	29,023
2020-03-16	$43.11	$44.51	$42.50	$44.51	$44.51	19,284
2020-03-13	$46.46	$46.46	$44.50	$44.86	$44.86	14,394
2020-03-12	$47.49	$47.49	$46.08	$46.38	$46.38	87,410
2020-03-11	$48.96	$49.06	$48.01	$48.23	$48.23	50,420
2020-03-10	$48.96	$48.99	$48.35	$48.42	$48.42	98,841
2020-03-09	$49.42	$49.45	$48.95	$49.41	$49.41	22,229
2020-03-06	$49.67	$49.86	$48.41	$49.34	$49.34	12,063
2020-03-05	$48.87	$49.37	$48.87	$49.32	$49.32	23,380
2020-03-04	$48.54	$48.54	$48.24	$48.32	$48.32	61,364
2020-03-03	$47.59	$48.66	$47.59	$48.31	$48.31	12,744
2020-03-02	$47.06	$47.30	$46.85	$46.85	$46.85	69,475
2020-02-28	$48.00	$48.00	$46.37	$46.67	$46.67	98,241
2020-02-27	$48.97	$49.06	$48.46	$48.46	$48.46	94,010
2020-02-26	$48.46	$48.90	$48.23	$48.49	$48.49	8,265
2020-02-25	$48.89	$49.14	$48.20	$48.20	$48.20	21,473
2020-02-24	$49.91	$49.97	$48.99	$49.13	$49.13	137,214
2020-02-21	$48.81	$48.92	$48.68	$48.80	$48.80	55,448
2020-02-20	$48.00	$48.21	$47.97	$48.00	$48.00	12,785
2020-02-19	$47.65	$47.89	$47.62	$47.89	$47.89	10,294
2020-02-18	$47.22	$47.63	$47.22	$47.60	$47.60	7,635
2020-02-14	$46.94	$47.05	$46.92	$47.00	$47.00	15,417
2020-02-13	$46.75	$46.96	$46.74	$46.78	$46.78	88,202
2020-02-12	$46.52	$46.66	$46.47	$46.47	$46.47	273,205
2020-02-11	$46.42	$46.60	$46.42	$46.60	$46.60	6,712
2020-02-10	$46.77	$46.85	$46.77	$46.85	$46.85	1,444
2020-02-07	$46.49	$46.78	$46.49	$46.75	$46.75	22,751
2020-02-06	$46.54	$46.69	$46.49	$46.53	$46.53	3,691
2020-02-05	$46.30	$46.39	$46.30	$46.34	$46.34	1,679
2020-02-04	$46.46	$46.46	$46.15	$46.29	$46.29	6,146
2020-02-03	$46.81	$46.98	$46.73	$46.90	$46.90	7,403
2020-01-31	$47.15	$47.27	$47.02	$47.21	$47.21	872,987
2020-01-30	$46.90	$47.15	$46.78	$46.90	$46.90	18,899
2020-01-29	$46.68	$46.94	$46.68	$46.94	$46.94	8,437
2020-01-28	$46.85	$46.93	$46.64	$46.76	$46.76	16,440
2020-01-27	$47.11	$47.11	$46.91	$47.06	$47.06	7,363
2020-01-24	$46.42	$46.84	$46.42	$46.69	$46.69	11,564
2020-01-23	$46.51	$46.57	$46.46	$46.49	$46.49	3,676
2020-01-22	$46.28	$46.39	$46.28	$46.39	$46.39	1,728
2020-01-21	$45.93	$46.44	$45.93	$46.44	$46.44	25,365
2020-01-17	$46.19	$46.46	$46.19	$46.32	$46.32	1,341
2020-01-16	$46.21	$46.22	$44.97	$46.21	$46.21	34,466
2020-01-15	$46.08	$46.33	$46.08	$46.28	$46.28	9,170
2020-01-14	$45.96	$46.07	$45.93	$45.93	$45.93	10,184
2020-01-13	$46.12	$46.25	$46.09	$46.09	$46.09	12,924
2020-01-10	$46.25	$46.46	$46.23	$46.37	$46.37	13,644
2020-01-09	$46.07	$46.28	$46.01	$46.18	$46.18	20,446
2020-01-08	$46.92	$46.92	$46.27	$46.46	$46.46	57,198
2020-01-07	$46.76	$46.84	$46.68	$46.83	$46.83	3,854
2020-01-06	$46.97	$46.97	$46.52	$46.67	$46.67	8,321
2020-01-03	$46.19	$46.28	$46.11	$46.15	$46.15	4,925
2020-01-02	$45.58	$45.63	$45.45	$45.56	$45.56	17,579
2019-12-31	$45.47	$45.47	$45.19	$45.26	$45.26	5,798
2019-12-30	$45.21	$45.24	$45.13	$45.24	$45.24	11,684
2019-12-27	$45.11	$45.19	$45.06	$45.06	$45.06	4,642
2019-12-26	$45.02	$45.15	$44.97	$45.15	$45.15	5,163
2019-12-24	$44.39	$44.76	$44.39	$44.75	$44.75	5,317
2019-12-23	$44.22	$44.32	$44.22	$44.30	$44.30	5,539
2019-12-20	$45.00	$45.02	$44.92	$44.95	$44.09	3,501
2019-12-19	$44.90	$45.05	$44.88	$44.99	$44.13	1,386
2019-12-18	$44.82	$44.95	$44.82	$44.87	$44.01	20,748
2019-12-17	$44.93	$44.93	$44.86	$44.89	$44.03	3,442
2019-12-16	$44.97	$44.97	$44.84	$44.91	$44.05	1,980
2019-12-13	$44.74	$44.92	$44.58	$44.90	$44.04	38,143
2019-12-12	$45.15	$45.15	$44.55	$44.70	$43.85	38,668
2019-12-11	$44.59	$44.95	$44.59	$44.87	$44.01	8,534
2019-12-10	$44.57	$44.57	$44.45	$44.47	$43.62	66,741
2019-12-09	$44.49	$44.50	$44.37	$44.41	$43.56	2,255
2019-12-06	$44.48	$44.48	$44.37	$44.45	$43.60	34,223
2019-12-05	$44.76	$45.04	$44.76	$44.89	$44.03	168,093
2019-12-04	$44.91	$44.94	$44.79	$44.89	$44.03	11,243
2019-12-03	$44.90	$45.09	$44.90	$44.94	$44.08	10,121
2019-12-02	$44.30	$44.60	$44.30	$44.54	$43.69	1,026,165
2019-11-29	$44.31	$44.62	$44.31	$44.57	$43.72	36,167
2019-11-27	$44.29	$44.31	$44.24	$44.30	$43.46	16,503
2019-11-26	$44.30	$44.55	$44.17	$44.53	$43.68	28,503
2019-11-25	$44.41	$44.42	$44.26	$44.29	$43.45	37,356
2019-11-22	$44.71	$44.71	$44.50	$44.53	$43.68	20,284
2019-11-21	$44.74	$44.74	$44.53	$44.60	$43.75	16,982
2019-11-20	$44.71	$44.86	$44.68	$44.86	$44.00	39,643
2019-11-19	$44.86	$44.88	$44.75	$44.81	$43.95	30,838
2019-11-18	$44.73	$44.83	$44.69	$44.82	$43.97	3,777
2019-11-15	$44.61	$44.69	$44.61	$44.64	$43.79	22,136
2019-11-14	$44.74	$44.88	$44.63	$44.79	$43.94	8,596
2019-11-13	$44.48	$44.60	$44.48	$44.59	$43.74	8,655
2019-11-12	$44.12	$44.47	$44.06	$44.43	$43.58	63,996
2019-11-11	$44.42	$44.42	$44.16	$44.30	$43.46	8,157
2019-11-08	$44.60	$44.70	$44.42	$44.42	$43.57	414,562
2019-11-07	$45.32	$45.32	$44.50	$44.73	$43.88	13,589
2019-11-06	$45.35	$45.43	$45.32	$45.39	$44.52	3,113
2019-11-05	$45.60	$45.60	$45.08	$45.21	$44.34	26,017
2019-11-04	$45.92	$46.06	$45.92	$45.97	$45.09	3,144
2019-11-01	$46.11	$46.11	$45.99	$45.99	$45.11	2,684
2019-10-31	$46.04	$46.14	$46.00	$46.06	$45.18	2,369
2019-10-30	$45.56	$45.65	$45.41	$45.65	$44.78	3,063
2019-10-29	$45.36	$45.48	$45.30	$45.48	$44.61	3,772
2019-10-28	$45.50	$45.50	$45.44	$45.46	$44.59	1,677
2019-10-25	$46.17	$46.17	$45.80	$45.87	$45.00	2,611
2019-10-24	$45.59	$45.84	$45.59	$45.76	$44.89	9,768
2019-10-23	$45.44	$45.53	$45.43	$45.43	$44.56	1,247
2019-10-22	$45.35	$45.39	$45.24	$45.39	$44.52	16,264
2019-10-21	$45.62	$45.62	$45.17	$45.21	$44.35	14,042
2019-10-18	$45.48	$45.52	$45.44	$45.45	$44.58	3,828
2019-10-17	$45.49	$45.66	$45.46	$45.54	$44.67	28,987
2019-10-16	$45.34	$45.44	$45.28	$45.43	$44.56	13,192
2019-10-15	$45.37	$45.37	$45.15	$45.16	$44.30	5,162
2019-10-14	$45.55	$45.55	$45.46	$45.53	$44.66	29,491
2019-10-11	$45.28	$45.36	$44.97	$45.36	$44.50	33,444
2019-10-10	$45.83	$45.84	$45.54	$45.56	$44.69	30,785
2019-10-09	$46.00	$46.12	$45.86	$46.04	$45.16	65,345
2019-10-08	$46.01	$46.01	$45.79	$45.87	$45.00	17,777
2019-10-07	$45.81	$45.87	$45.44	$45.53	$44.66	25,061
2019-10-04	$45.83	$45.99	$45.83	$45.89	$45.02	6,726
2019-10-03	$45.79	$46.29	$45.76	$45.88	$45.01	16,901
2019-10-02	$45.68	$45.86	$45.58	$45.76	$44.89	13,494
2019-10-01	$44.67	$45.36	$44.64	$45.22	$44.36	29,531
2019-09-30	$45.24	$45.37	$44.83	$44.96	$44.10	62,135
2019-09-27	$45.46	$45.85	$45.40	$45.82	$44.95	39,838
2019-09-26	$46.12	$46.12	$45.86	$45.93	$45.05	57,041
2019-09-25	$46.53	$46.67	$45.88	$45.88	$45.00	37,652
2019-09-24	$46.37	$46.83	$46.27	$46.80	$45.91	46,070
2019-09-23	$46.36	$46.61	$46.32	$46.53	$45.64	8,657
2019-09-20	$45.83	$46.35	$45.79	$46.35	$45.47	62,567
2019-09-19	$45.83	$45.85	$45.70	$45.78	$44.91	3,245
2019-09-18	$45.94	$46.09	$45.27	$45.53	$44.66	536,434
2019-09-17	$45.80	$45.88	$45.80	$45.83	$44.95	3,191
2019-09-16	$45.67	$45.88	$45.67	$45.79	$44.92	75,733
2019-09-13	$45.89	$45.93	$45.32	$45.32	$44.46	6,626
2019-09-12	$46.32	$46.32	$45.70	$45.76	$44.89	12,046
2019-09-11	$45.50	$45.73	$45.50	$45.67	$44.80	43,166
2019-09-10	$45.71	$45.71	$45.39	$45.50	$44.63	4,847
2019-09-09	$46.10	$46.11	$45.76	$45.79	$44.92	17,810
2019-09-06	$46.49	$46.52	$45.91	$45.91	$45.03	22,432
2019-09-05	$46.80	$46.80	$45.98	$46.32	$45.44	28,604
2019-09-04	$47.12	$47.50	$47.12	$47.44	$46.54	19,461
2019-09-03	$46.93	$47.25	$46.93	$47.02	$46.12	66,560
2019-08-30	$46.62	$46.72	$46.44	$46.58	$45.69	62,429
2019-08-29	$47.02	$47.02	$46.39	$46.64	$45.75	287,015
2019-08-28	$47.12	$47.13	$46.85	$46.94	$46.04	14,222
2019-08-27	$46.75	$47.12	$46.70	$47.10	$46.20	6,379
2019-08-26	$46.84	$46.91	$46.62	$46.66	$45.77	4,758
2019-08-23	$45.86	$46.69	$45.86	$46.66	$45.77	8,126
2019-08-22	$45.74	$45.92	$45.69	$45.71	$44.84	50,696
2019-08-21	$45.95	$45.98	$45.82	$45.88	$45.01	6,362
2019-08-20	$46.00	$46.06	$45.90	$46.03	$45.15	9,631
2019-08-19	$45.66	$45.85	$45.62	$45.67	$44.80	33,887
2019-08-16	$46.18	$46.33	$45.92	$46.20	$45.32	16,683
2019-08-15	$46.31	$46.59	$46.29	$46.50	$45.61	32,407
2019-08-14	$46.24	$46.50	$46.14	$46.24	$45.36	18,257
2019-08-13	$46.47	$46.47	$45.18	$45.93	$45.06	30,160
2019-08-12	$45.79	$46.42	$45.79	$46.19	$45.31	10,794
2019-08-09	$45.80	$45.94	$45.77	$45.78	$44.91	40,771
2019-08-08	$45.71	$46.07	$45.64	$45.93	$45.05	136,168
2019-08-07	$45.87	$46.08	$45.68	$45.68	$44.81	30,789
2019-08-06	$44.76	$45.04	$44.76	$45.00	$44.14	45,328
2019-08-05	$44.73	$44.88	$44.43	$44.65	$43.80	12,329
2019-08-02	$43.90	$44.28	$43.90	$44.08	$43.24	13,161
2019-08-01	$42.95	$44.19	$42.95	$44.19	$43.35	37,001
2019-07-31	$43.76	$43.86	$43.15	$43.20	$42.38	46,220
2019-07-30	$43.64	$43.79	$43.64	$43.76	$42.93	1,171
2019-07-29	$43.42	$43.64	$43.42	$43.64	$42.81	1,315
2019-07-26	$43.44	$43.49	$43.30	$43.30	$42.47	2,894
2019-07-25	$43.49	$43.49	$43.17	$43.24	$42.42	10,327
2019-07-24	$43.67	$43.68	$43.54	$43.58	$42.75	5,282
2019-07-23	$43.55	$43.73	$43.33	$43.37	$42.54	6,370
2019-07-22	$43.61	$43.70	$43.55	$43.58	$42.75	42,389
2019-07-19	$43.91	$44.03	$43.53	$43.62	$42.78	24,287
2019-07-18	$43.39	$44.27	$43.37	$44.23	$43.39	39,398
2019-07-17	$43.19	$43.64	$43.18	$43.63	$42.80	27,021
2019-07-16	$43.30	$43.30	$42.91	$42.91	$42.09	16,417
2019-07-15	$43.20	$43.31	$43.20	$43.31	$42.48	5,009
2019-07-12	$43.15	$43.35	$43.15	$43.31	$42.48	1,872
2019-07-11	$43.36	$43.36	$43.05	$43.05	$42.23	9,724
2019-07-10	$43.13	$43.39	$43.05	$43.39	$42.56	146,087
2019-07-09	$42.62	$42.83	$42.62	$42.74	$41.93	6,572
2019-07-08	$42.90	$42.90	$42.56	$42.59	$41.78	6,444
2019-07-05	$42.45	$42.91	$42.45	$42.84	$42.02	5,822
2019-07-03	$43.19	$43.42	$43.19	$43.35	$42.52	494
2019-07-02	$42.56	$43.25	$42.51	$43.20	$42.38	6,172
2019-07-01	$42.59	$42.59	$42.31	$42.35	$41.54	4,913
2019-06-28	$43.13	$43.15	$43.07	$43.15	$42.33	5,411
2019-06-27	$42.90	$43.06	$42.90	$43.06	$42.24	4,027
2019-06-26	$42.93	$43.23	$42.93	$43.07	$42.25	12,084
2019-06-25	$43.74	$43.84	$43.16	$43.47	$42.64	20,089
2019-06-24	$42.97	$43.40	$42.97	$43.37	$42.54	16,454
2019-06-21	$42.73	$42.78	$42.60	$42.77	$41.95	3,746
2019-06-20	$42.30	$42.52	$42.18	$42.50	$41.69	4,255
2019-06-19	$41.26	$41.45	$41.26	$41.44	$40.65	14,030
2019-06-18	$41.06	$41.21	$41.06	$41.19	$40.40	1,193
2019-06-17	$40.91	$41.00	$40.91	$40.98	$40.20	2,968
2019-06-14	$41.32	$41.32	$40.96	$41.07	$40.29	4,430
2019-06-13	$40.94	$41.04	$40.94	$40.97	$40.19	32,051
2019-06-12	$40.73	$40.85	$40.73	$40.78	$40.00	3,618
2019-06-11	$40.60	$40.71	$40.55	$40.63	$39.86	134,082
2019-06-10	$40.66	$40.75	$40.60	$40.67	$39.89	4,058
2019-06-07	$41.00	$41.15	$40.97	$40.99	$40.21	1,162
2019-06-06	$40.89	$40.95	$40.71	$40.71	$39.93	57,618
2019-06-05	$40.83	$40.88	$40.56	$40.68	$39.90	44,415
2019-06-04	$40.38	$40.62	$40.38	$40.56	$39.79	95,879
2019-06-03	$40.23	$40.60	$40.18	$40.58	$39.81	979,405
2019-05-31	$39.79	$40.00	$39.74	$39.99	$39.23	10,265
2019-05-30	$39.48	$39.48	$39.48	$39.48	$38.72	221
2019-05-29	$39.36	$39.36	$39.23	$39.23	$38.48	1,498
2019-05-28	$39.26	$39.26	$39.07	$39.22	$38.47	8,285
2019-05-24	$39.39	$39.39	$39.35	$39.35	$38.60	1,220
2019-05-23	$39.24	$39.42	$39.23	$39.34	$38.59	39,570
2019-05-22	$39.05	$39.12	$39.02	$39.04	$38.30	10,185
2019-05-21	$38.95	$39.08	$38.89	$39.04	$38.29	1,263
2019-05-20	$39.11	$39.19	$39.11	$39.19	$38.44	53,020
2019-05-17	$39.26	$39.26	$39.05	$39.13	$38.38	30,657
2019-05-16	$39.57	$39.57	$39.34	$39.42	$38.67	22,141
2019-05-15	$39.71	$39.71	$39.71	$39.71	$38.95	53
2019-05-14	$39.73	$39.77	$39.62	$39.72	$38.96	11,492
2019-05-13	$39.81	$39.88	$39.75	$39.81	$39.05	15,562
2019-05-10	$39.40	$39.41	$39.38	$39.40	$38.65	5,627
2019-05-09	$39.43	$39.50	$39.37	$39.37	$38.62	5,926
2019-05-08	$39.44	$39.44	$39.28	$39.28	$38.53	1,162
2019-05-07	$39.28	$39.39	$39.28	$39.39	$38.63	666
2019-05-06	$39.19	$39.29	$39.13	$39.29	$38.54	1,983
2019-05-03	$39.19	$39.28	$39.19	$39.24	$38.49	667
2019-05-02	$38.93	$39.02	$38.90	$38.97	$38.22	9,178
2019-05-01	$39.21	$39.29	$39.05	$39.11	$38.36	6,496
2019-04-30	$39.37	$39.37	$39.29	$39.36	$38.60	2,777
2019-04-29	$39.24	$39.24	$39.18	$39.21	$38.46	12,440
2019-04-26	$39.43	$39.43	$39.42	$39.42	$38.67	642
2019-04-25	$39.17	$39.28	$39.10	$39.17	$38.43	3,985
2019-04-24	$38.95	$39.21	$38.95	$39.10	$38.35	7,611
2019-04-23	$38.82	$38.99	$38.82	$38.96	$38.22	103,216
2019-04-22	$39.07	$39.13	$39.01	$39.08	$38.33	7,998
2019-04-18	$39.04	$39.12	$39.01	$39.04	$38.30	7,421
2019-04-17	$39.09	$39.09	$39.09	$39.09	$38.34	332
2019-04-16	$39.06	$39.14	$39.05	$39.14	$38.39	2,386
2019-04-15	$39.51	$39.51	$39.51	$39.51	$38.75	127
2019-04-12	$39.60	$39.69	$39.53	$39.53	$38.78	1,846
2019-04-11	$39.78	$39.80	$39.54	$39.59	$38.83	8,043
2019-04-10	$40.01	$40.10	$40.01	$40.09	$39.33	7,691
2019-04-09	$40.04	$40.04	$39.95	$40.02	$39.26	2,177
2019-04-08	$39.94	$39.94	$39.75	$39.83	$39.07	20,586
2019-04-05	$39.60	$39.62	$39.57	$39.60	$38.85	49,698
2019-04-04	$39.38	$39.73	$39.38	$39.68	$38.92	2,859
2019-04-03	$39.55	$39.66	$39.54	$39.58	$38.83	23,365
2019-04-02	$39.54	$39.59	$39.48	$39.59	$38.83	17,554
2019-04-01	$39.94	$39.94	$39.50	$39.51	$38.76	65,791
2019-03-29	$39.84	$39.85	$39.68	$39.68	$38.92	1,069,751
2019-03-28	$39.69	$39.75	$39.54	$39.59	$38.84	2,325
2019-03-27	$40.27	$40.34	$40.19	$40.22	$39.46	9,340
2019-03-26	$40.37	$40.47	$40.32	$40.42	$39.65	34,185
2019-03-25	$40.46	$40.66	$40.46	$40.59	$39.82	8,939
2019-03-22	$40.22	$40.33	$40.22	$40.26	$39.49	12,050
2019-03-21	$40.38	$40.38	$40.04	$40.17	$39.40	10,830
2019-03-20	$40.15	$40.39	$39.87	$40.39	$39.62	20,305
2019-03-19	$40.25	$40.25	$40.10	$40.13	$39.36	4,116
2019-03-18	$40.09	$40.09	$39.97	$39.99	$39.22	1,482
2019-03-15	$40.06	$40.08	$40.00	$40.00	$39.24	2,825
2019-03-14	$39.76	$39.80	$39.73	$39.80	$39.04	11,928
2019-03-13	$40.14	$40.29	$40.14	$40.23	$39.46	10,125
2019-03-12	$39.82	$39.97	$39.82	$39.97	$39.21	2,865
2019-03-11	$39.80	$39.80	$39.61	$39.72	$38.96	2,958
2019-03-08	$39.90	$39.92	$39.83	$39.90	$39.14	11,776
2019-03-07	$39.42	$39.52	$39.42	$39.51	$38.76	18,469
2019-03-06	$39.47	$39.56	$39.45	$39.54	$38.79	2,712
2019-03-05	$39.44	$39.55	$39.44	$39.49	$38.74	33,329
2019-03-04	$39.51	$39.54	$39.49	$39.54	$38.79	957
2019-03-01	$40.11	$40.26	$39.64	$39.64	$38.88	1,760
2019-02-28	$40.54	$40.54	$40.31	$40.31	$39.54	11,299
2019-02-27	$40.71	$40.75	$40.49	$40.54	$39.77	3,689
2019-02-26	$40.75	$40.80	$40.69	$40.80	$40.02	1,962
2019-02-25	$40.89	$40.89	$40.72	$40.72	$39.95	1,427
2019-02-22	$40.80	$40.92	$40.72	$40.81	$40.04	37,351
2019-02-21	$40.87	$40.88	$40.64	$40.64	$39.86	68,543
2019-02-20	$41.29	$41.31	$41.10	$41.11	$40.33	19,013
2019-02-19	$40.94	$41.18	$40.90	$41.18	$40.39	2,135
2019-02-15	$40.45	$40.64	$40.45	$40.61	$39.84	31,741
2019-02-14	$40.31	$40.37	$40.28	$40.30	$39.53	1,240
2019-02-13	$40.50	$40.50	$40.13	$40.13	$39.36	13,122
2019-02-12	$40.26	$40.31	$40.18	$40.31	$39.54	718
2019-02-11	$40.16	$40.30	$40.15	$40.23	$39.46	26,388
2019-02-08	$40.45	$40.46	$40.36	$40.43	$39.65	9,769
2019-02-07	$40.30	$40.30	$40.30	$40.30	$39.53	236
2019-02-06	$40.39	$40.39	$40.16	$40.21	$39.44	2,091
2019-02-05	$40.52	$40.52	$40.37	$40.37	$39.60	13,087
2019-02-04	$40.36	$40.44	$40.30	$40.40	$39.63	5,887
2019-02-01	$40.60	$40.60	$40.52	$40.55	$39.78	223,639
2019-01-31	$40.76	$40.76	$40.57	$40.58	$39.81	15,105
2019-01-30	$40.34	$40.56	$40.31	$40.55	$39.78	3,253
2019-01-29	$40.25	$40.33	$40.22	$40.30	$39.53	2,663
2019-01-28	$40.10	$40.13	$40.06	$40.13	$39.36	4,336
2019-01-25	$39.82	$40.01	$39.82	$40.01	$39.25	4,724
2019-01-24	$39.44	$39.44	$39.39	$39.41	$38.65	4,678
2019-01-23	$39.42	$39.52	$39.42	$39.50	$38.75	3,969
2019-01-22	$39.45	$39.55	$39.42	$39.55	$38.80	27,636
2019-01-18	$39.47	$39.53	$39.43	$39.43	$38.68	587
2019-01-17	$39.72	$39.78	$39.70	$39.78	$39.02	9,251
2019-01-16	$39.86	$39.86	$39.80	$39.81	$39.05	14,398
2019-01-15	$39.87	$39.87	$39.67	$39.70	$38.94	4,813
2019-01-14	$39.81	$39.81	$39.76	$39.78	$39.02	2,759
2019-01-11	$39.67	$39.73	$39.65	$39.68	$38.92	10,419
2019-01-10	$39.79	$39.79	$39.62	$39.62	$38.86	2,545
2019-01-09	$39.60	$39.87	$39.60	$39.87	$39.11	15,947
2019-01-08	$39.59	$39.64	$39.57	$39.60	$38.85	17,910
2019-01-07	$39.83	$39.83	$39.68	$39.79	$39.03	75,768
2019-01-04	$39.56	$39.61	$39.46	$39.59	$38.84	4,777
2019-01-03	$39.71	$39.87	$39.71	$39.87	$39.11	65,833
2019-01-02	$39.71	$39.71	$39.44	$39.55	$38.80	13,062
2018-12-31	$39.44	$39.54	$39.41	$39.54	$38.79	1,074,220
2018-12-28	$39.40	$39.47	$39.40	$39.46	$38.71	10,730
2018-12-27	$39.23	$39.34	$39.23	$39.33	$38.58	1,611
2018-12-26	$39.28	$39.46	$38.99	$39.05	$38.31	3,168
2018-12-24	$39.01	$39.15	$38.86	$38.86	$38.12	7,954
2018-12-21	$39.46	$39.46	$39.27	$39.30	$37.98	8,712
2018-12-20	$39.60	$39.60	$39.35	$39.48	$38.16	63,325
2018-12-19	$39.33	$39.37	$38.87	$38.89	$37.59	11,886
2018-12-18	$39.02	$39.13	$39.02	$39.10	$37.79	16,498
2018-12-17	$38.88	$39.03	$38.88	$39.03	$37.72	5,079
2018-12-14	$38.62	$38.83	$38.62	$38.78	$37.48	150,554
2018-12-13	$38.89	$38.91	$38.85	$38.91	$37.61	1,779
2018-12-12	$39.03	$39.04	$38.99	$39.04	$37.73	907
2018-12-11	$38.98	$39.01	$38.93	$38.96	$37.66	6,745
2018-12-10	$39.02	$39.07	$38.95	$38.99	$37.69	14,476
2018-12-07	$39.00	$39.18	$38.94	$39.14	$37.83	8,955
2018-12-06	$38.95	$38.95	$38.69	$38.85	$37.55	20,392
2018-12-04	$38.91	$38.92	$38.77	$38.80	$37.50	17,236
2018-12-03	$38.68	$38.71	$38.56	$38.58	$37.29	25,583
2018-11-30	$38.24	$38.34	$38.14	$38.24	$36.96	36,274
2018-11-29	$38.46	$38.52	$38.27	$38.40	$37.11	14,708
2018-11-28	$38.03	$38.48	$38.01	$38.29	$37.01	64,094
2018-11-27	$38.35	$38.35	$38.06	$38.12	$36.84	17,623
2018-11-26	$38.39	$38.40	$38.30	$38.37	$37.09	25,805
2018-11-23	$38.31	$38.36	$38.31	$38.34	$37.06	805
2018-11-21	$38.54	$38.57	$38.43	$38.45	$37.16	9,536
2018-11-20	$38.42	$38.44	$38.27	$38.33	$37.05	8,888
2018-11-19	$38.29	$38.44	$38.28	$38.38	$37.10	39,023
2018-11-16	$38.40	$38.42	$38.28	$38.33	$37.05	51,655
2018-11-15	$38.10	$38.12	$37.99	$38.06	$36.79	15,228
2018-11-14	$37.60	$38.07	$37.60	$38.02	$36.75	8,981
2018-11-13	$37.68	$37.74	$37.62	$37.69	$36.43	19,443
2018-11-12	$37.85	$37.85	$37.67	$37.70	$36.44	74,004
2018-11-09	$37.98	$38.00	$37.90	$37.97	$36.70	14,362
2018-11-08	$38.41	$38.51	$38.33	$38.41	$37.12	18,754
2018-11-07	$38.55	$38.59	$38.48	$38.50	$37.21	25,765
2018-11-06	$38.66	$38.67	$38.45	$38.49	$37.20	22,973
2018-11-05	$38.63	$38.76	$38.59	$38.62	$37.33	70,632
2018-11-02	$38.75	$38.81	$38.65	$38.71	$37.41	13,797
2018-11-01	$38.63	$38.85	$38.57	$38.73	$37.43	24,721
2018-10-31	$38.10	$38.21	$38.05	$38.21	$36.93	38,780
2018-10-30	$38.44	$38.49	$38.37	$38.42	$37.13	92,098
2018-10-29	$38.63	$38.66	$38.44	$38.58	$37.29	47,912
2018-10-26	$38.74	$39.03	$38.67	$38.74	$37.44	33,146
2018-10-25	$38.72	$38.72	$38.58	$38.62	$37.33	17,926
2018-10-24	$38.65	$38.74	$38.57	$38.74	$37.44	42,101
2018-10-23	$38.86	$38.89	$38.64	$38.64	$37.35	54,136
2018-10-22	$38.37	$38.42	$38.34	$38.41	$37.12	36,027
2018-10-19	$38.59	$38.59	$38.50	$38.53	$37.24	110,840
2018-10-18	$38.43	$38.63	$38.40	$38.48	$37.19	213,824
2018-10-17	$38.47	$38.60	$38.40	$38.41	$37.12	12,015
2018-10-16	$38.68	$38.68	$38.47	$38.49	$37.20	42,665
2018-10-15	$38.53	$38.64	$38.50	$38.50	$37.21	13,711
2018-10-12	$38.36	$38.39	$38.21	$38.25	$36.97	58,238
2018-10-11	$37.86	$38.49	$37.86	$38.40	$37.11	35,800
2018-10-10	$37.34	$37.49	$37.26	$37.47	$36.22	4,449
2018-10-09	$37.31	$37.39	$37.22	$37.39	$36.14	900
2018-10-08	$37.27	$37.34	$37.15	$37.34	$36.09	21,403
2018-10-05	$37.78	$37.86	$37.73	$37.80	$36.54	115,150
2018-10-04	$37.77	$37.88	$37.60	$37.69	$36.43	104,411
2018-10-03	$37.75	$37.79	$37.59	$37.63	$36.37	45,752
2018-10-02	$37.73	$37.93	$37.72	$37.82	$36.55	79,719
2018-10-01	$37.29	$37.37	$37.24	$37.37	$36.12	49,865
2018-09-28	$37.40	$37.47	$37.40	$37.42	$36.17	4,243
2018-09-27	$37.18	$37.21	$37.14	$37.21	$35.96	85,538
2018-09-26	$37.55	$37.68	$37.44	$37.52	$36.26	50,359
2018-09-25	$37.78	$37.81	$37.72	$37.75	$36.49	42,907
2018-09-24	$37.77	$37.81	$37.69	$37.69	$36.43	14,029
2018-09-21	$37.49	$37.68	$37.49	$37.68	$36.42	12,370
2018-09-20	$37.81	$37.95	$37.80	$37.95	$36.68	5,939
2018-09-19	$37.80	$37.83	$37.80	$37.83	$36.56	4,617
2018-09-18	$37.68	$37.68	$37.66	$37.66	$36.40	1,047
2018-09-17	$37.68	$37.83	$37.68	$37.71	$36.45	10,305
2018-09-14	$37.80	$37.80	$37.51	$37.51	$36.25	1,494
2018-09-13	$38.12	$38.12	$37.72	$37.76	$36.50	11,044
2018-09-12	$37.54	$37.98	$37.54	$37.91	$36.64	9,904
2018-09-11	$37.39	$37.63	$37.36	$37.54	$36.28	431,034
2018-09-10	$37.72	$37.72	$37.56	$37.59	$36.33	5,959
2018-09-07	$37.68	$37.74	$37.54	$37.60	$36.34	18,831
2018-09-06	$37.88	$37.98	$37.69	$37.76	$36.50	39,481
2018-09-05	$37.64	$37.65	$37.57	$37.62	$36.36	3,212
2018-09-04	$37.47	$37.53	$37.41	$37.50	$36.25	7,123
2018-08-31	$37.79	$37.89	$37.70	$37.71	$36.45	16,010
2018-08-30	$37.83	$37.83	$37.71	$37.76	$36.50	6,121
2018-08-29	$37.93	$37.96	$37.84	$37.96	$36.69	8,218
2018-08-28	$38.23	$38.23	$37.77	$37.77	$36.51	9,249
2018-08-27	$37.95	$38.10	$37.93	$38.08	$36.81	28,613
2018-08-24	$37.62	$38.01	$37.62	$37.91	$36.64	72,376
2018-08-23	$37.47	$37.50	$37.25	$37.30	$36.05	4,844
2018-08-22	$37.72	$37.72	$37.57	$37.65	$36.39	9,687
2018-08-21	$37.47	$37.58	$37.38	$37.58	$36.32	7,662
2018-08-20	$37.34	$37.46	$37.31	$37.45	$36.20	9,345
2018-08-17	$37.11	$37.27	$37.04	$37.27	$36.02	10,430
2018-08-16	$37.06	$37.15	$36.92	$36.93	$35.69	10,331
2018-08-15	$37.25	$37.25	$36.92	$36.95	$35.71	10,107
2018-08-14	$37.67	$37.68	$37.55	$37.58	$36.32	53,356
2018-08-13	$37.92	$37.92	$37.52	$37.56	$36.30	14,063
2018-08-10	$38.28	$38.28	$38.11	$38.13	$36.85	1,657
2018-08-09	$38.33	$38.33	$38.14	$38.15	$36.87	1,836
2018-08-08	$38.08	$38.21	$37.98	$38.21	$36.93	3,270
2018-08-07	$38.13	$38.17	$38.03	$38.03	$36.76	83,133
2018-08-06	$38.08	$38.17	$38.02	$38.02	$36.75	30,259
2018-08-03	$38.34	$38.46	$38.23	$38.29	$37.01	171,738
2018-08-02	$38.30	$38.30	$38.10	$38.12	$36.84	20,389
2018-08-01	$38.48	$38.48	$38.30	$38.32	$37.04	179,857
2018-07-31	$38.48	$38.70	$38.48	$38.62	$37.33	29,017
2018-07-30	$38.60	$38.60	$38.47	$38.47	$37.18	2,663
2018-07-27	$38.55	$38.64	$38.53	$38.53	$37.24	3,210
2018-07-26	$38.62	$38.62	$38.50	$38.50	$37.21	875
2018-07-25	$38.82	$38.85	$38.69	$38.80	$37.50	5,836
2018-07-24	$38.64	$38.76	$38.56	$38.58	$37.29	6,313
2018-07-23	$38.73	$38.73	$38.56	$38.59	$37.30	2,506
2018-07-20	$38.69	$38.77	$38.68	$38.77	$37.47	4,567
2018-07-19	$38.38	$38.70	$38.31	$38.51	$37.22	11,180
2018-07-18	$38.60	$38.70	$38.50	$38.69	$37.40	7,286
2018-07-17	$38.89	$38.89	$38.64	$38.69	$37.40	5,931
2018-07-16	$39.09	$39.11	$39.05	$39.10	$37.79	38,256
2018-07-13	$39.12	$39.13	$39.09	$39.13	$37.82	7,371
2018-07-12	$39.32	$39.34	$39.27	$39.31	$37.99	1,377
2018-07-11	$39.39	$39.39	$39.13	$39.16	$37.85	1,636
2018-07-10	$39.53	$39.60	$39.53	$39.58	$38.26	10,936
2018-07-09	$39.87	$39.87	$39.66	$39.66	$38.33	24,448
2018-07-06	$39.75	$39.75	$39.55	$39.58	$38.26	7,351
2018-07-05	$39.73	$39.73	$39.52	$39.62	$38.29	3,714
2018-07-03	$39.45	$39.61	$39.43	$39.55	$38.23	62,720
2018-07-02	$39.37	$39.37	$39.10	$39.11	$37.80	39,364
2018-06-29	$39.41	$39.59	$39.38	$39.51	$38.19	18,978
2018-06-28	$39.44	$39.44	$39.28	$39.36	$38.04	12,903
2018-06-27	$39.54	$39.60	$39.45	$39.46	$38.14	4,297
2018-06-26	$39.66	$39.80	$39.66	$39.70	$38.37	7,020
2018-06-25	$39.97	$39.97	$39.88	$39.89	$38.56	18,197
2018-06-22	$39.97	$40.11	$39.97	$40.11	$38.77	8,887
2018-06-21	$39.99	$40.05	$39.97	$39.97	$38.63	13,084
2018-06-20	$40.20	$40.21	$40.03	$40.05	$38.71	3,835
2018-06-19	$40.19	$40.28	$40.18	$40.24	$38.89	12,867
2018-06-18	$40.39	$40.39	$40.29	$40.34	$38.99	4,710
2018-06-15	$40.59	$40.60	$40.25	$40.41	$39.06	57,900
2018-06-14	$41.14	$41.21	$41.09	$41.11	$39.73	86,594
2018-06-13	$40.98	$41.07	$40.84	$41.06	$39.69	21,433
2018-06-12	$41.02	$41.02	$40.91	$40.93	$39.56	4,881
2018-06-11	$41.09	$41.16	$41.05	$41.08	$39.71	16,904
2018-06-08	$41.01	$41.04	$40.94	$41.00	$39.63	53,194
2018-06-07	$40.95	$41.01	$40.94	$40.96	$39.59	7,892
2018-06-06	$41.08	$41.12	$40.92	$40.95	$39.58	52,136
2018-06-05	$40.78	$41.06	$40.78	$40.99	$39.62	65,701
2018-06-04	$40.85	$40.88	$40.74	$40.76	$39.40	99,310
2018-06-01	$40.80	$41.03	$40.80	$40.85	$39.48	1,181,384
2018-05-31	$41.11	$41.14	$41.04	$41.04	$39.67	24,069
2018-05-30	$41.09	$41.15	$41.09	$41.12	$39.74	1,410
2018-05-29	$40.95	$41.16	$40.95	$41.02	$39.65	11,005
2018-05-25	$41.15	$41.20	$41.08	$41.08	$39.71	6,020
2018-05-24	$41.16	$41.28	$41.16	$41.21	$39.83	7,310
2018-05-23	$40.73	$40.89	$40.73	$40.85	$39.48	11,401
2018-05-22	$40.86	$40.86	$40.79	$40.83	$39.46	13,163
2018-05-21	$40.68	$40.81	$40.68	$40.76	$39.40	12,380
2018-05-18	$40.72	$40.85	$40.72	$40.83	$39.46	6,340
2018-05-17	$40.68	$40.82	$40.67	$40.79	$39.42	84,439
2018-05-16	$40.73	$40.84	$40.71	$40.77	$39.41	8,075
2018-05-15	$40.89	$40.94	$40.71	$40.71	$39.34	3,908
2018-05-14	$41.71	$41.71	$41.48	$41.52	$40.13	49,662
2018-05-11	$41.80	$41.80	$41.65	$41.65	$40.26	2,342
2018-05-10	$41.64	$41.78	$41.62	$41.71	$40.31	17,058
2018-05-09	$41.55	$41.58	$41.41	$41.43	$40.04	5,418
2018-05-08	$41.25	$41.63	$41.25	$41.55	$40.16	34,034
2018-05-07	$41.53	$41.59	$41.48	$41.48	$40.09	69,979
2018-05-04	$41.45	$41.57	$41.43	$41.54	$40.15	39,391
2018-05-03	$41.55	$41.57	$41.46	$41.48	$40.09	99,509
2018-05-02	$41.19	$41.50	$41.19	$41.25	$39.87	42,125
2018-05-01	$41.21	$41.33	$41.21	$41.23	$39.85	14,523
2018-04-30	$41.50	$41.71	$41.45	$41.56	$40.17	4,750
2018-04-27	$41.81	$41.90	$41.74	$41.88	$40.48	3,464
2018-04-26	$41.86	$41.86	$41.62	$41.67	$40.28	6,271
2018-04-25	$41.81	$41.87	$41.73	$41.83	$40.43	17,358
2018-04-24	$41.88	$42.17	$41.88	$42.12	$40.71	18,234
2018-04-23	$41.91	$41.95	$41.81	$41.90	$40.50	5,524
2018-04-20	$42.26	$42.32	$42.24	$42.25	$40.84	16,683
2018-04-19	$42.70	$42.70	$42.51	$42.58	$41.16	9,197
2018-04-18	$42.76	$42.86	$42.66	$42.69	$41.26	22,053
2018-04-17	$42.42	$42.65	$42.41	$42.65	$41.22	9,318
2018-04-16	$42.75	$42.75	$42.57	$42.58	$41.16	19,258
2018-04-13	$42.49	$42.61	$42.49	$42.53	$41.11	51,349
2018-04-12	$42.38	$42.38	$42.24	$42.26	$40.85	108,385
2018-04-11	$42.77	$43.07	$42.73	$42.77	$41.34	59,995
2018-04-10	$42.27	$42.44	$42.27	$42.44	$41.02	2,665
2018-04-09	$42.23	$42.34	$42.18	$42.33	$40.91	2,060
2018-04-06	$42.14	$42.21	$42.13	$42.21	$40.80	14,363
2018-04-05	$42.03	$42.03	$41.91	$41.99	$40.58	18,375
2018-04-04	$42.54	$42.54	$42.17	$42.21	$40.80	9,002
2018-04-03	$42.23	$42.29	$42.11	$42.16	$40.75	21,635
2018-04-02	$42.24	$42.60	$42.24	$42.47	$41.05	22,246
2018-03-29	$41.91	$42.04	$41.87	$42.00	$40.59	22,070
2018-03-28	$42.14	$42.14	$41.90	$41.98	$40.58	11,232
2018-03-27	$42.39	$42.60	$42.39	$42.60	$41.17	815
2018-03-26	$42.92	$42.95	$42.84	$42.84	$41.41	6,099
2018-03-23	$42.70	$42.78	$42.61	$42.65	$41.22	7,074
2018-03-22	$42.11	$42.12	$42.01	$42.06	$40.65	19,737
2018-03-21	$41.84	$42.31	$41.84	$42.24	$40.83	12,820
2018-03-20	$41.65	$41.65	$41.46	$41.48	$40.09	26,230
2018-03-19	$41.64	$41.80	$41.53	$41.70	$40.30	8,508
2018-03-16	$41.63	$41.64	$41.50	$41.59	$40.20	15,250
2018-03-15	$41.76	$41.77	$41.71	$41.72	$40.32	3,813
2018-03-14	$41.94	$41.98	$41.91	$41.95	$40.55	4,415
2018-03-13	$42.08	$42.11	$41.97	$42.01	$40.60	8,765
2018-03-12	$41.71	$42.01	$41.71	$41.96	$40.56	11,423
2018-03-09	$41.88	$41.96	$41.87	$41.96	$40.56	999
2018-03-08	$41.99	$41.99	$41.82	$41.92	$40.52	2,461
2018-03-07	$42.15	$42.17	$41.91	$41.99	$40.58	29,829
2018-03-06	$42.06	$42.46	$42.06	$42.33	$40.91	35,076
2018-03-05	$41.88	$41.88	$41.78	$41.87	$40.47	140,840
2018-03-02	$41.93	$41.93	$41.70	$41.90	$40.50	3,916
2018-03-01	$41.43	$41.89	$41.34	$41.67	$40.28	15,092
2018-02-28	$41.73	$41.80	$41.70	$41.74	$40.34	3,272
2018-02-27	$42.04	$42.04	$41.61	$41.78	$40.38	14,832
2018-02-26	$42.19	$42.27	$42.19	$42.26	$40.85	5,095
2018-02-23	$42.02	$42.14	$42.02	$42.14	$40.73	3,063
2018-02-22	$42.06	$42.19	$42.06	$42.18	$40.77	5,391
2018-02-21	$42.29	$42.33	$41.85	$41.98	$40.58	27,487
2018-02-20	$42.42	$42.52	$42.09	$42.14	$40.73	40,236
2018-02-16	$42.77	$42.90	$42.68	$42.76	$41.33	4,503
2018-02-15	$42.80	$42.95	$42.75	$42.88	$41.44	23,377
2018-02-14	$42.30	$42.92	$42.30	$42.83	$41.40	12,990
2018-02-13	$42.00	$42.11	$41.97	$42.10	$40.69	10,393
2018-02-12	$41.65	$41.98	$41.65	$41.87	$40.47	8,369
2018-02-09	$41.66	$41.74	$41.57	$41.66	$40.27	24,126
2018-02-08	$41.51	$41.84	$41.51	$41.74	$40.34	167,032
2018-02-07	$41.90	$41.98	$41.60	$41.66	$40.27	30,109
2018-02-06	$42.25	$42.25	$41.87	$41.89	$40.49	34,523
2018-02-05	$42.26	$42.52	$42.21	$42.34	$40.92	30,701
2018-02-02	$42.13	$42.30	$42.08	$42.20	$40.79	5,523
2018-02-01	$42.40	$42.87	$42.40	$42.87	$41.44	80,736
2018-01-31	$42.62	$42.69	$42.21	$42.66	$41.23	1,116,214
2018-01-30	$42.65	$42.71	$42.37	$42.37	$40.95	31,433
2018-01-29	$42.68	$42.68	$42.40	$42.58	$41.16	13,584
2018-01-26	$42.90	$42.92	$42.80	$42.81	$41.38	6,082
2018-01-25	$43.05	$43.28	$42.67	$42.78	$41.35	8,085
2018-01-24	$43.00	$43.17	$42.92	$43.10	$41.66	12,876
2018-01-23	$42.20	$42.52	$42.20	$42.50	$41.08	11,762
2018-01-22	$42.30	$42.41	$42.24	$42.41	$40.99	130,731
2018-01-19	$42.27	$42.37	$42.21	$42.28	$40.87	31,341
2018-01-18	$42.24	$42.30	$42.03	$42.10	$40.69	7,671
2018-01-17	$42.43	$42.57	$42.10	$42.20	$40.79	78,667
2018-01-16	$42.41	$42.55	$42.23	$42.52	$41.10	10,220
2018-01-12	$42.09	$42.47	$42.08	$42.43	$41.01	1,865
2018-01-11	$41.97	$41.97	$41.89	$41.93	$40.53	4,181
2018-01-10	$41.80	$41.89	$41.76	$41.82	$40.42	34,672
2018-01-09	$41.55	$41.73	$41.51	$41.69	$40.29	18,349
2018-01-08	$41.82	$41.88	$41.76	$41.88	$40.48	12,005
2018-01-05	$41.76	$41.93	$41.76	$41.90	$40.50	125,954
2018-01-04	$41.71	$41.99	$41.68	$41.94	$40.54	23,310
2018-01-03	$41.88	$41.88	$41.54	$41.71	$40.31	7,871
2018-01-02	$41.64	$41.86	$41.57	$41.81	$40.41	10,832
2017-12-29	$41.29	$41.52	$41.29	$41.36	$39.98	12,832
2017-12-28	$41.04	$41.13	$41.03	$41.08	$39.71	13,442
2017-12-27	$40.81	$41.00	$40.81	$40.97	$39.60	37,217
2017-12-26	$40.78	$40.82	$40.70	$40.78	$39.42	51,795
2017-12-22	$40.54	$40.56	$40.33	$40.52	$39.16	45,166
2017-12-21	$40.22	$40.29	$40.13	$40.29	$38.94	15,198
2017-12-20	$40.21	$40.24	$40.16	$40.22	$38.87	28,070
2017-12-19	$40.00	$40.12	$39.98	$40.10	$38.76	1,897
2017-12-18	$40.10	$40.12	$40.01	$40.10	$38.76	1,529
2017-12-15	$39.93	$40.03	$39.85	$39.93	$38.55	5,981
2017-12-14	$39.83	$39.90	$39.80	$39.83	$38.46	2,195
2017-12-13	$39.55	$39.86	$39.53	$39.86	$38.49	1,041
2017-12-12	$39.39	$39.53	$39.29	$39.53	$38.17	2,019
2017-12-11	$39.60	$39.66	$39.39	$39.46	$38.10	6,468
2017-12-08	$39.71	$39.75	$39.57	$39.61	$38.24	60,737
2017-12-07	$39.87	$39.87	$39.54	$39.54	$38.18	124,939
2017-12-06	$40.21	$40.22	$40.11	$40.20	$38.81	2,650
2017-12-05	$40.38	$40.38	$40.10	$40.27	$38.88	111,304
2017-12-04	$40.51	$40.57	$40.50	$40.55	$39.15	16,976
2017-12-01	$40.53	$40.91	$40.42	$40.72	$39.32	8,711
2017-11-30	$40.71	$40.72	$40.45	$40.53	$39.13	5,163
2017-11-29	$40.98	$40.98	$40.77	$40.86	$39.45	19,221
2017-11-28	$41.27	$41.27	$41.06	$41.13	$39.71	4,647
2017-11-27	$41.27	$41.27	$41.12	$41.16	$39.74	17,630
2017-11-24	$41.04	$41.04	$40.91	$40.92	$39.51	1,763
2017-11-22	$40.94	$41.17	$40.93	$41.05	$39.63	19,429
2017-11-21	$40.72	$40.80	$40.69	$40.69	$39.29	22,018
2017-11-20	$40.92	$40.92	$40.55	$40.66	$39.26	135,012
2017-11-17	$40.98	$41.18	$40.96	$41.14	$39.72	13,576
2017-11-16	$40.65	$40.73	$40.65	$40.65	$39.25	15,248
2017-11-15	$40.86	$40.95	$40.60	$40.66	$39.26	65,577
2017-11-14	$40.41	$40.80	$40.41	$40.73	$39.33	14,957
2017-11-13	$40.72	$40.72	$40.61	$40.65	$39.25	22,008
2017-11-10	$40.92	$40.92	$40.51	$40.58	$39.18	45,055
2017-11-09	$40.74	$40.95	$40.74	$40.88	$39.47	20,340
2017-11-08	$40.83	$40.83	$40.70	$40.71	$39.31	59,159
2017-11-07	$40.76	$40.76	$40.44	$40.59	$39.19	3,449
2017-11-06	$40.44	$40.81	$40.39	$40.75	$39.35	5,613
2017-11-03	$40.59	$40.59	$40.27	$40.37	$38.98	7,472
2017-11-02	$40.61	$40.73	$40.56	$40.59	$39.19	21,716
2017-11-01	$40.48	$40.62	$40.44	$40.56	$39.16	31,384
2017-10-31	$40.43	$40.43	$40.35	$40.41	$39.02	2,631
2017-10-30	$40.53	$40.60	$40.41	$40.53	$39.13	28,673
2017-10-27	$40.33	$40.49	$40.33	$40.49	$39.09	6,448
2017-10-26	$40.59	$40.59	$40.26	$40.29	$38.90	24,673
2017-10-25	$40.64	$40.71	$40.56	$40.70	$39.30	36,986
2017-10-24	$40.66	$40.67	$40.50	$40.64	$39.24	24,265
2017-10-23	$40.53	$40.85	$40.50	$40.80	$39.39	68,043
2017-10-20	$40.78	$40.83	$40.73	$40.73	$39.33	37,537
2017-10-19	$41.00	$41.09	$40.90	$41.00	$39.59	4,831
2017-10-18	$40.75	$40.82	$40.72	$40.77	$39.36	8,952
2017-10-17	$40.87	$40.98	$40.87	$40.96	$39.55	2,674
2017-10-16	$41.58	$41.59	$41.23	$41.23	$39.81	37,899
2017-10-13	$41.43	$41.51	$41.37	$41.51	$40.08	1,916
2017-10-12	$41.16	$41.20	$41.16	$41.17	$39.75	1,023
2017-10-11	$41.11	$41.22	$41.01	$41.16	$39.74	3,241
2017-10-10	$41.13	$41.17	$41.02	$41.06	$39.64	14,599
2017-10-09	$40.70	$40.89	$40.70	$40.88	$39.47	3,604
2017-10-06	$40.34	$40.62	$40.15	$40.58	$39.18	9,765
2017-10-05	$40.60	$40.65	$40.35	$40.35	$38.96	75,133
2017-10-04	$40.66	$40.66	$40.54	$40.56	$39.16	20,850
2017-10-03	$40.44	$40.55	$40.44	$40.49	$39.09	101,932
2017-10-02	$40.55	$40.66	$40.45	$40.47	$39.07	6,944
2017-09-29	$40.83	$40.91	$40.77	$40.77	$39.36	1,101,724
2017-09-28	$40.89	$41.00	$40.84	$40.95	$39.54	7,618
2017-09-27	$40.83	$41.06	$40.83	$40.89	$39.48	17,884
2017-09-26	$41.35	$41.48	$41.20	$41.25	$39.83	43,996
2017-09-25	$41.18	$41.75	$41.17	$41.75	$40.31	6,951
2017-09-22	$41.32	$41.33	$41.27	$41.28	$39.86	2,338
2017-09-21	$41.16	$41.24	$41.05	$41.14	$39.72	4,110
2017-09-20	$41.83	$41.89	$41.33	$41.45	$40.02	48,237
2017-09-19	$41.69	$41.77	$41.58	$41.74	$40.30	15,472
2017-09-18	$41.74	$41.83	$41.58	$41.64	$40.20	17,465
2017-09-15	$42.13	$42.17	$42.07	$42.08	$40.63	5,094
2017-09-14	$42.26	$42.28	$42.26	$42.27	$40.81	4,036
2017-09-13	$42.23	$42.23	$42.05	$42.07	$40.62	11,460
2017-09-12	$42.25	$42.43	$42.25	$42.43	$40.97	2,854
2017-09-11	$42.51	$42.51	$42.25	$42.31	$40.85	3,509
2017-09-08	$43.01	$43.28	$42.83	$42.89	$41.41	47,998
2017-09-07	$42.76	$43.00	$42.76	$42.97	$41.49	19,624
2017-09-06	$42.70	$42.72	$42.44	$42.49	$41.03	104,882
2017-09-05	$42.47	$42.76	$42.42	$42.72	$41.25	147,784
2017-09-01	$42.25	$42.25	$41.95	$42.20	$40.75	1,102,547
2017-08-31	$41.89	$42.11	$41.87	$42.11	$40.66	6,248
2017-08-30	$41.70	$41.75	$41.62	$41.64	$40.20	10,768
2017-08-29	$42.08	$42.10	$41.62	$41.69	$40.25	14,235
2017-08-28	$41.35	$41.81	$41.33	$41.80	$40.36	14,329
2017-08-25	$40.88	$41.20	$40.71	$41.16	$39.74	10,664
2017-08-24	$40.92	$41.10	$40.92	$40.94	$39.53	13,453
2017-08-23	$41.00	$41.11	$40.99	$41.11	$39.69	10,727
2017-08-22	$41.03	$41.04	$40.87	$40.87	$39.46	9,553
2017-08-21	$41.00	$41.16	$41.00	$41.16	$39.74	78,656
2017-08-18	$41.29	$41.29	$40.91	$40.95	$39.54	16,607
2017-08-17	$40.91	$41.07	$40.82	$40.99	$39.58	9,414
2017-08-16	$40.55	$40.83	$40.51	$40.83	$39.42	45,892
2017-08-15	$40.45	$40.59	$40.44	$40.50	$39.10	48,914
2017-08-14	$40.92	$40.93	$40.80	$40.85	$39.44	37,448
2017-08-11	$41.02	$41.10	$40.90	$41.10	$39.68	17,654
2017-08-10	$40.98	$41.01	$40.86	$40.91	$39.50	57,836
2017-08-09	$40.50	$40.71	$40.45	$40.62	$39.22	9,663
2017-08-08	$40.19	$40.23	$39.86	$40.16	$38.78	15,937
2017-08-07	$39.99	$40.12	$39.99	$40.07	$38.69	113,504
2017-08-04	$40.01	$40.10	$39.98	$40.06	$38.68	32,806
2017-08-03	$40.38	$40.49	$40.33	$40.33	$38.94	187,783
2017-08-02	$40.40	$40.49	$40.38	$40.40	$39.01	8,894
2017-08-01	$40.38	$40.57	$40.35	$40.35	$38.96	9,854
2017-07-31	$40.37	$40.50	$40.36	$40.47	$39.07	51,584
2017-07-28	$40.33	$40.45	$40.32	$40.45	$39.06	42,728
2017-07-27	$40.21	$40.21	$40.00	$40.10	$38.72	10,737
2017-07-26	$39.76	$40.39	$39.76	$40.14	$38.76	51,834
2017-07-25	$39.85	$39.89	$39.82	$39.88	$38.51	26,770
2017-07-24	$40.09	$40.11	$39.95	$40.02	$38.64	37,557
2017-07-21	$39.81	$40.02	$39.79	$39.96	$38.58	12,160
2017-07-20	$39.50	$39.76	$39.45	$39.64	$38.27	39,898
2017-07-19	$39.60	$39.61	$39.47	$39.59	$38.23	58,277
2017-07-18	$39.59	$39.65	$39.56	$39.56	$38.20	119,847
2017-07-17	$39.38	$39.39	$39.31	$39.34	$37.98	6,796
2017-07-14	$39.17	$39.23	$39.11	$39.18	$37.83	32,615
2017-07-13	$38.83	$38.85	$38.77	$38.81	$37.47	72,337
2017-07-12	$39.06	$39.06	$38.87	$38.87	$37.53	64,579
2017-07-11	$38.63	$38.89	$38.57	$38.86	$37.52	62,155
2017-07-10	$38.55	$38.78	$38.49	$38.75	$37.41	66,760
2017-07-07	$38.71	$38.79	$38.58	$38.60	$37.27	80,673
2017-07-06	$39.08	$39.15	$38.97	$39.07	$37.72	92,873
2017-07-05	$38.86	$39.13	$38.86	$39.06	$37.71	138,586
2017-07-03	$39.12	$39.18	$38.86	$38.97	$37.63	44,416
2017-06-30	$39.62	$39.67	$39.57	$39.63	$38.26	1,331,701
2017-06-29	$39.80	$39.81	$39.66	$39.69	$38.32	3,066
2017-06-28	$39.84	$39.92	$39.84	$39.88	$38.51	5,410
2017-06-27	$39.86	$39.95	$39.75	$39.87	$38.50	46,049
2017-06-26	$39.70	$39.79	$39.68	$39.74	$38.37	10,604
2017-06-23	$40.18	$40.18	$40.07	$40.13	$38.75	6,169
2017-06-22	$39.93	$39.96	$39.87	$39.93	$38.55	30,706
2017-06-21	$39.74	$39.81	$39.72	$39.77	$38.40	11,746
2017-06-20	$39.72	$39.75	$39.68	$39.71	$38.34	135,104
2017-06-19	$39.90	$39.90	$39.71	$39.78	$38.41	11,694
2017-06-16	$40.07	$40.09	$40.06	$40.09	$38.71	1,825
2017-06-15	$40.00	$40.11	$40.00	$40.08	$38.70	26,484
2017-06-14	$40.83	$40.83	$40.16	$40.24	$38.85	26,524
2017-06-13	$40.35	$40.52	$40.34	$40.49	$39.09	5,127
2017-06-12	$40.45	$40.53	$40.39	$40.42	$39.03	10,682
2017-06-09	$40.47	$40.62	$40.46	$40.51	$39.11	47,036
2017-06-08	$40.93	$40.94	$40.65	$40.94	$39.53	14,116
2017-06-07	$41.29	$41.32	$41.07	$41.17	$39.75	48,315
2017-06-06	$41.38	$41.43	$41.25	$41.38	$39.95	116,439
2017-06-05	$40.92	$40.98	$40.87	$40.87	$39.46	110,815
2017-06-02	$40.71	$40.91	$40.71	$40.91	$39.50	307,743
2017-06-01	$40.35	$40.56	$40.35	$40.55	$39.15	1,142,454
2017-05-31	$40.43	$40.71	$40.41	$40.52	$39.12	37,073
2017-05-30	$40.47	$40.47	$40.32	$40.43	$39.04	60,676
2017-05-26	$40.50	$40.57	$40.48	$40.53	$39.13	62,629
2017-05-25	$40.13	$40.21	$40.13	$40.16	$38.78	2,885
2017-05-24	$40.03	$40.27	$40.00	$40.27	$38.88	68,397
2017-05-23	$40.37	$40.37	$39.98	$40.07	$38.69	49,100
2017-05-22	$40.23	$40.35	$40.23	$40.30	$38.91	36,242
2017-05-19	$40.16	$40.17	$40.04	$40.16	$38.78	80,347
2017-05-18	$40.24	$40.24	$39.86	$39.93	$38.55	80,826
2017-05-17	$40.08	$40.35	$40.08	$40.29	$38.90	115,700
2017-05-16	$39.60	$39.61	$39.51	$39.51	$38.15	3,702
2017-05-15	$39.50	$39.50	$39.32	$39.37	$38.01	38,654
2017-05-12	$39.40	$39.40	$39.27	$39.27	$37.92	16,014
2017-05-11	$39.09	$39.18	$39.09	$39.14	$37.79	6,151
2017-05-10	$39.05	$39.05	$39.05	$39.05	$37.70	162
2017-05-09	$39.02	$39.05	$38.89	$39.05	$37.70	8,580
2017-05-08	$39.37	$39.37	$39.24	$39.27	$37.92	7,931
2017-05-05	$39.31	$39.36	$39.27	$39.33	$37.97	4,636
2017-05-04	$39.26	$39.41	$39.23	$39.24	$37.89	6,106
2017-05-03	$40.06	$40.06	$39.67	$39.67	$38.30	78,411
2017-05-02	$40.14	$40.25	$40.13	$40.19	$38.80	35,659
2017-05-01	$40.49	$40.59	$40.23	$40.26	$38.87	6,037
2017-04-28	$40.56	$40.62	$40.51	$40.62	$39.22	1,182,868
2017-04-27	$40.50	$40.53	$40.38	$40.53	$39.13	52,790
2017-04-26	$40.45	$40.71	$40.37	$40.66	$39.26	11,849
2017-04-25	$40.57	$40.61	$40.46	$40.46	$39.07	43,315
2017-04-24	$40.67	$40.91	$40.67	$40.89	$39.48	11,077
2017-04-21	$41.08	$41.23	$41.02	$41.14	$39.72	43,139
2017-04-20	$40.96	$41.07	$40.96	$41.06	$39.64	166,650
2017-04-19	$40.96	$41.05	$40.83	$40.98	$39.57	17,809
2017-04-18	$41.18	$41.40	$41.08	$41.35	$39.92	99,357
2017-04-17	$41.25	$41.37	$41.05	$41.12	$39.70	41,898
2017-04-13	$41.20	$41.27	$41.10	$41.26	$39.84	61,026
2017-04-12	$40.85	$41.11	$40.80	$41.03	$39.62	37,185
2017-04-11	$40.48	$40.82	$40.48	$40.75	$39.35	5,202
2017-04-10	$40.03	$40.23	$40.03	$40.17	$38.79	57,475
2017-04-07	$40.49	$40.61	$40.12	$40.22	$38.83	14,154
2017-04-06	$40.12	$40.16	$40.06	$40.10	$38.72	87,986
2017-04-05	$39.95	$40.31	$39.87	$40.31	$38.92	242,755
2017-04-04	$40.26	$40.27	$40.21	$40.24	$38.85	5,819
2017-04-03	$39.91	$40.16	$39.91	$40.15	$38.77	1,186,853
2017-03-31	$39.91	$40.11	$39.90	$39.98	$38.60	7,792
2017-03-30	$40.05	$40.07	$39.86	$39.92	$38.54	188,411
2017-03-29	$40.16	$40.18	$40.13	$40.15	$38.77	83,844
2017-03-28	$40.30	$40.34	$40.06	$40.07	$38.69	90,275
2017-03-27	$40.33	$40.42	$40.21	$40.21	$38.82	88,522
2017-03-24	$39.91	$40.16	$39.91	$40.04	$38.66	88,386
2017-03-23	$40.07	$40.07	$39.88	$39.98	$38.60	8,907
2017-03-22	$40.05	$40.12	$40.00	$40.04	$38.66	47,620
2017-03-21	$39.66	$40.01	$39.66	$39.89	$38.51	31,047
2017-03-20	$39.44	$39.62	$39.39	$39.61	$38.24	22,196
2017-03-17	$39.48	$39.48	$39.38	$39.38	$38.02	12,006
2017-03-16	$39.44	$39.45	$39.31	$39.31	$37.95	7,594
2017-03-15	$38.52	$39.17	$38.46	$39.17	$37.82	3,571
2017-03-14	$38.52	$38.64	$38.43	$38.46	$37.13	5,592
2017-03-13	$38.54	$38.65	$38.54	$38.65	$37.32	2,126
2017-03-10	$38.59	$38.66	$38.51	$38.66	$37.33	6,963
2017-03-09	$38.67	$38.70	$38.54	$38.54	$37.21	10,102
2017-03-08	$38.69	$38.86	$38.69	$38.77	$37.43	11,241
2017-03-07	$39.18	$39.18	$38.96	$38.97	$37.63	115,897
2017-03-06	$39.56	$39.56	$39.33	$39.35	$37.99	7,250
2017-03-03	$39.48	$39.66	$39.25	$39.59	$38.23	124,403
2017-03-02	$39.72	$39.82	$39.50	$39.64	$38.27	24,789
2017-03-01	$39.84	$40.11	$39.79	$40.09	$38.71	10,871
2017-02-28	$40.30	$40.39	$40.07	$40.18	$38.79	14,276
2017-02-27	$40.37	$40.53	$40.14	$40.14	$38.76	9,380
2017-02-24	$40.42	$40.42	$40.22	$40.31	$38.92	27,839
2017-02-23	$39.97	$40.13	$39.97	$40.11	$38.73	4,484
2017-02-22	$39.67	$39.78	$39.57	$39.76	$38.39	92,530
2017-02-21	$39.40	$39.77	$39.40	$39.67	$38.30	8,581
2017-02-17	$39.81	$39.81	$39.67	$39.69	$38.32	33,193
2017-02-16	$39.77	$39.84	$39.77	$39.79	$38.42	10,515
2017-02-15	$39.17	$39.60	$39.17	$39.60	$38.23	9,609
2017-02-14	$39.67	$39.67	$39.30	$39.43	$38.07	52,620
2017-02-13	$39.40	$39.43	$39.18	$39.37	$38.01	24,296
2017-02-10	$39.33	$39.72	$39.33	$39.66	$38.29	42,820
2017-02-09	$39.92	$39.96	$39.53	$39.56	$38.20	17,550
2017-02-08	$39.87	$39.98	$39.81	$39.86	$38.49	17,285
2017-02-07	$39.55	$39.68	$39.53	$39.58	$38.22	64,809
2017-02-06	$39.46	$39.72	$39.36	$39.72	$38.35	50,976
2017-02-03	$39.08	$39.23	$39.03	$39.10	$37.75	151,888
2017-02-02	$39.28	$39.32	$39.02	$39.10	$37.75	56,286
2017-02-01	$38.61	$38.88	$38.53	$38.86	$37.52	15,154
2017-01-31	$38.90	$39.01	$38.87	$38.94	$37.60	34,519
2017-01-30	$38.43	$38.50	$38.40	$38.40	$37.08	40,479
2017-01-27	$38.12	$38.33	$38.10	$38.26	$36.94	35,371
2017-01-26	$38.27	$38.31	$38.10	$38.24	$36.92	13,616
2017-01-25	$38.46	$38.60	$38.40	$38.58	$37.25	27,864
2017-01-24	$39.05	$39.16	$38.82	$38.89	$37.55	10,575
2017-01-23	$38.97	$39.16	$38.90	$39.05	$37.70	110,790
2017-01-20	$38.72	$38.88	$38.61	$38.82	$37.48	27,918
2017-01-19	$38.53	$38.78	$38.47	$38.76	$37.42	61,100
2017-01-18	$39.05	$39.09	$38.70	$38.78	$37.44	145,576
2017-01-17	$39.07	$39.11	$38.95	$39.06	$37.71	96,148
2017-01-13	$38.43	$38.55	$38.27	$38.51	$37.18	45,784
2017-01-12	$38.72	$38.76	$38.43	$38.47	$37.14	36,806
2017-01-11	$37.93	$38.50	$37.87	$38.28	$36.96	121,674
2017-01-10	$38.07	$38.25	$38.03	$38.13	$36.82	72,728
2017-01-09	$37.87	$38.14	$37.87	$37.98	$36.67	87,369
2017-01-06	$37.86	$37.86	$37.64	$37.73	$36.43	96,177
2017-01-05	$37.84	$38.13	$37.84	$37.94	$36.63	421,198
2017-01-04	$37.43	$37.54	$37.35	$37.44	$36.15	9,568
2017-01-03	$36.96	$37.49	$36.96	$37.29	$36.00	19,955
2016-12-30	$37.23	$37.37	$37.00	$37.03	$35.75	1,346,509
2016-12-29	$36.87	$37.31	$36.87	$37.23	$35.95	9,859
2016-12-28	$36.59	$36.83	$36.57	$36.76	$35.49	47,210
2016-12-27	$36.68	$36.73	$36.56	$36.71	$35.44	17,620
2016-12-23	$36.48	$36.57	$36.43	$36.51	$35.25	17,105
2016-12-22	$36.37	$36.53	$36.34	$36.34	$35.09	5,183
2016-12-21	$36.55	$36.56	$36.39	$36.46	$35.20	173,943
2016-12-20	$36.31	$36.47	$36.26	$36.47	$35.21	26,967
2016-12-19	$36.75	$36.76	$36.61	$36.70	$35.43	61,176
2016-12-16	$36.43	$36.69	$36.34	$36.57	$35.31	14,912
2016-12-15	$36.39	$36.45	$36.22	$36.37	$35.12	25,965
2016-12-14	$37.44	$37.56	$36.70	$36.78	$35.51	39,119
2016-12-13	$37.44	$37.44	$37.21	$37.30	$36.01	22,205
2016-12-12	$37.37	$37.49	$37.27	$37.40	$36.11	124,043
2016-12-09	$37.58	$37.58	$37.27	$37.28	$35.99	280,156
2016-12-08	$37.67	$37.78	$37.67	$37.70	$36.40	13,830
2016-12-07	$37.90	$37.99	$37.77	$37.77	$36.47	11,972
2016-12-06	$37.77	$37.89	$37.59	$37.68	$36.38	12,147
2016-12-05	$37.62	$37.85	$37.33	$37.67	$36.37	88,118
2016-12-02	$37.79	$37.95	$37.78	$37.90	$36.59	20,350
2016-12-01	$37.64	$37.83	$37.46	$37.69	$36.39	62,078
2016-11-30	$38.11	$38.11	$37.73	$37.76	$36.46	95,921
2016-11-29	$38.19	$38.37	$38.08	$38.35	$37.03	31,570
2016-11-28	$38.23	$38.48	$38.23	$38.45	$37.12	7,602
2016-11-25	$38.31	$38.31	$37.98	$38.08	$36.77	27,038
2016-11-23	$38.45	$38.51	$38.26	$38.32	$37.00	15,941
2016-11-22	$39.02	$39.11	$38.91	$39.10	$37.75	14,780
2016-11-21	$39.19	$39.19	$38.96	$39.03	$37.68	26,125
2016-11-18	$39.04	$39.15	$38.85	$38.97	$37.63	28,857
2016-11-17	$39.48	$39.62	$39.08	$39.26	$37.91	46,918
2016-11-16	$39.57	$39.64	$39.41	$39.44	$38.08	5,880
2016-11-15	$39.31	$39.57	$39.31	$39.54	$38.18	41,067
2016-11-14	$39.11	$39.61	$38.99	$39.20	$37.85	18,146
2016-11-11	$40.39	$40.47	$39.34	$39.50	$38.14	141,821
2016-11-10	$41.11	$41.11	$40.43	$40.51	$39.11	295,082
2016-11-09	$42.08	$42.10	$41.03	$41.17	$39.75	24,711
2016-11-08	$41.37	$41.59	$41.09	$41.22	$39.80	54,623
2016-11-07	$41.55	$41.58	$41.31	$41.44	$40.01	99,816
2016-11-04	$42.08	$42.22	$42.03	$42.16	$40.71	18,918
2016-11-03	$41.85	$42.15	$41.82	$42.14	$40.69	154,264
2016-11-02	$41.94	$42.25	$41.86	$41.91	$40.47	44,018
2016-11-01	$41.54	$41.73	$41.54	$41.63	$40.19	68,202
2016-10-31	$41.20	$41.31	$41.05	$41.30	$39.88	41,392
2016-10-28	$40.99	$41.49	$40.93	$41.15	$39.73	84,728
2016-10-27	$40.96	$41.04	$40.92	$40.96	$39.55	4,819
2016-10-26	$41.02	$41.11	$40.84	$40.86	$39.45	29,303
2016-10-25	$40.95	$41.22	$40.89	$41.10	$39.68	38,730
2016-10-24	$41.05	$41.07	$40.69	$40.79	$39.38	22,168
2016-10-21	$40.92	$40.98	$40.85	$40.92	$39.51	28,477
2016-10-20	$41.17	$41.23	$40.92	$40.93	$39.52	19,432
2016-10-19	$41.02	$41.20	$41.00	$41.05	$39.63	62,994
2016-10-18	$40.74	$40.89	$40.74	$40.82	$39.41	25,307
2016-10-17	$40.61	$40.66	$40.54	$40.59	$39.19	19,727
2016-10-14	$40.48	$40.71	$40.42	$40.48	$39.08	40,920
2016-10-13	$40.62	$40.75	$40.62	$40.70	$39.30	16,825
2016-10-12	$40.52	$40.70	$40.46	$40.61	$39.21	33,393
2016-10-11	$40.59	$40.74	$40.52	$40.52	$39.12	95,898
2016-10-10	$40.80	$40.80	$40.64	$40.74	$39.34	182,791
2016-10-07	$40.87	$40.87	$40.13	$40.56	$39.16	211,784
2016-10-06	$40.52	$40.65	$40.39	$40.56	$39.16	92,478
2016-10-05	$41.11	$41.20	$40.79	$40.93	$39.52	741,529
2016-10-04	$41.86	$41.86	$40.97	$40.99	$39.58	134,501
2016-10-03	$42.53	$42.56	$42.35	$42.51	$41.04	1,337,858
2016-09-30	$42.95	$42.95	$42.52	$42.59	$41.12	33,531
2016-09-29	$42.66	$42.87	$42.63	$42.81	$41.33	49,926
2016-09-28	$42.80	$42.90	$42.63	$42.87	$41.39	95,109
2016-09-27	$43.12	$43.12	$42.88	$43.02	$41.54	53,038
2016-09-26	$43.41	$43.45	$43.26	$43.32	$41.83	30,216
2016-09-23	$43.27	$43.38	$43.21	$43.21	$41.72	39,142
2016-09-22	$43.18	$43.50	$43.18	$43.31	$41.82	78,363
2016-09-21	$42.76	$43.16	$42.76	$43.16	$41.67	56,017
2016-09-20	$42.49	$42.59	$42.41	$42.53	$41.06	39,157
2016-09-19	$42.52	$42.58	$42.41	$42.49	$41.03	35,628
2016-09-16	$42.36	$42.45	$42.26	$42.44	$40.98	52,894
2016-09-15	$42.60	$42.73	$42.35	$42.52	$41.05	67,900
2016-09-14	$42.72	$42.92	$42.72	$42.77	$41.30	55,617
2016-09-13	$43.01	$43.01	$42.61	$42.66	$41.19	34,881
2016-09-12	$42.79	$43.03	$42.70	$42.93	$41.45	58,774
2016-09-09	$43.12	$43.23	$42.91	$42.96	$41.48	53,139
2016-09-08	$43.56	$43.60	$43.20	$43.25	$41.76	51,908
2016-09-07	$43.65	$43.73	$43.43	$43.49	$41.99	50,945
2016-09-06	$43.06	$43.72	$43.00	$43.72	$42.21	115,626
2016-09-02	$42.78	$42.87	$42.55	$42.87	$41.39	155,321
2016-09-01	$42.25	$42.52	$42.21	$42.46	$41.00	1,377,981
2016-08-31	$42.23	$42.41	$42.22	$42.27	$40.81	23,267
2016-08-30	$42.64	$42.67	$42.32	$42.38	$40.92	76,354
2016-08-29	$42.70	$42.85	$42.63	$42.83	$41.35	34,824
2016-08-26	$42.97	$43.37	$42.61	$42.66	$41.19	33,041
2016-08-25	$42.72	$42.80	$42.42	$42.78	$41.31	24,279
2016-08-24	$43.00	$43.06	$42.79	$42.88	$41.40	37,882
2016-08-23	$43.45	$43.56	$43.33	$43.39	$41.89	50,450
2016-08-22	$43.31	$43.41	$43.28	$43.41	$41.91	54,573
2016-08-19	$43.58	$43.71	$43.43	$43.47	$41.97	25,182
2016-08-18	$43.86	$43.96	$43.58	$43.87	$42.36	29,315
2016-08-17	$43.55	$43.90	$43.54	$43.67	$42.16	9,051
2016-08-16	$43.49	$43.87	$43.49	$43.52	$42.02	9,386
2016-08-15	$43.55	$43.64	$43.38	$43.45	$41.95	15,758
2016-08-12	$43.90	$44.02	$43.30	$43.36	$41.87	35,682
2016-08-11	$43.79	$43.95	$43.42	$43.52	$42.02	37,746
2016-08-10	$43.98	$43.99	$43.66	$43.98	$42.46	7,597
2016-08-09	$43.52	$43.74	$43.47	$43.74	$42.23	152,108
2016-08-08	$43.35	$43.48	$43.25	$43.45	$41.95	19,130
2016-08-05	$43.78	$43.78	$43.38	$43.38	$41.88	20,349
2016-08-04	$44.13	$44.38	$44.13	$44.38	$42.85	12,724
2016-08-03	$44.22	$44.43	$43.98	$44.15	$42.63	73,752
2016-08-02	$44.35	$44.57	$44.13	$44.13	$42.61	31,198
2016-08-01	$43.83	$44.10	$43.78	$44.10	$42.58	17,589
2016-07-29	$43.74	$44.12	$43.69	$44.12	$42.60	19,442
2016-07-28	$43.71	$43.71	$43.37	$43.65	$42.15	5,851
2016-07-27	$43.27	$43.63	$43.13	$43.59	$42.09	19,033
2016-07-26	$42.98	$43.24	$42.87	$43.24	$41.75	6,336
2016-07-25	$42.99	$43.05	$42.66	$42.99	$41.51	28,031
2016-07-22	$43.14	$43.71	$42.97	$43.71	$42.20	13,753
2016-07-21	$42.91	$43.41	$42.88	$43.37	$41.87	15,460
2016-07-20	$42.85	$43.13	$42.62	$42.81	$41.33	67,356
2016-07-19	$43.28	$43.50	$43.28	$43.35	$41.86	49,361
2016-07-18	$43.27	$43.47	$43.13	$43.35	$41.86	23,256
2016-07-15	$43.05	$43.34	$43.01	$43.28	$41.79	16,438
2016-07-14	$43.08	$43.61	$43.08	$43.37	$41.87	16,144
2016-07-13	$43.66	$44.17	$43.66	$43.74	$42.23	30,856
2016-07-12	$43.99	$43.99	$43.29	$43.36	$41.87	30,894
2016-07-11	$44.73	$44.73	$44.12	$44.13	$42.61	10,832
2016-07-08	$44.37	$44.56	$44.06	$44.56	$43.02	22,724
2016-07-07	$44.31	$44.55	$43.90	$44.55	$43.01	68,057
2016-07-06	$44.61	$44.84	$44.42	$44.45	$42.92	134,630
2016-07-05	$44.04	$44.31	$43.76	$44.18	$42.66	69,592
2016-07-01	$43.67	$43.89	$43.53	$43.86	$42.35	73,079
2016-06-30	$42.93	$43.40	$42.92	$43.17	$41.68	116,316
2016-06-29	$43.04	$43.38	$42.88	$43.01	$41.53	72,766
2016-06-28	$43.00	$43.17	$42.65	$42.93	$41.45	189,504
2016-06-27	$43.29	$43.42	$43.04	$43.42	$41.92	123,990
2016-06-24	$43.25	$43.32	$42.68	$43.02	$41.54	135,935
2016-06-23	$41.19	$41.43	$41.02	$41.02	$39.61	74,568
2016-06-22	$41.28	$41.44	$41.25	$41.30	$39.88	68,197
2016-06-21	$41.59	$41.71	$41.28	$41.29	$39.87	111,665
2016-06-20	$41.81	$42.20	$41.70	$41.97	$40.52	159,615
2016-06-17	$42.24	$42.45	$41.93	$42.41	$40.95	170,167
2016-06-16	$42.80	$42.95	$41.78	$41.84	$40.40	160,698
2016-06-15	$41.87	$42.35	$41.80	$42.35	$40.89	95,730
2016-06-14	$42.14	$42.15	$41.75	$42.03	$40.58	117,978
2016-06-13	$42.00	$42.03	$41.70	$41.93	$40.48	106,881
2016-06-10	$41.68	$41.75	$41.42	$41.64	$40.20	140,435
2016-06-09	$41.23	$41.54	$41.16	$41.42	$39.99	247,593
2016-06-08	$41.20	$41.31	$41.01	$41.20	$39.78	98,349
2016-06-07	$40.38	$40.71	$40.38	$40.62	$39.22	102,035
2016-06-06	$40.62	$40.71	$40.48	$40.66	$39.26	83,739
2016-06-03	$40.47	$40.63	$40.38	$40.58	$39.18	84,010
2016-06-02	$39.41	$39.61	$39.41	$39.54	$38.18	51,101
2016-06-01	$39.65	$39.73	$39.30	$39.63	$38.26	190,118
2016-05-31	$39.69	$39.81	$39.28	$39.72	$38.35	134,122
2016-05-27	$39.70	$39.78	$39.36	$39.49	$38.13	152,331
2016-05-26	$40.24	$40.27	$39.73	$39.73	$38.36	99,089
2016-05-25	$39.87	$40.03	$39.75	$39.99	$38.61	108,593
2016-05-24	$40.49	$40.49	$40.07	$40.09	$38.71	78,145
2016-05-23	$40.65	$40.93	$40.65	$40.82	$39.41	43,604
2016-05-20	$41.12	$41.12	$40.82	$40.96	$39.55	18,173
2016-05-19	$40.82	$41.06	$40.57	$41.03	$39.62	57,127
2016-05-18	$41.62	$41.68	$41.04	$41.08	$39.66	89,532
2016-05-17	$41.61	$41.99	$41.55	$41.80	$40.36	60,832
2016-05-16	$42.05	$42.06	$41.55	$41.64	$40.20	55,464
2016-05-13	$41.39	$41.67	$41.29	$41.62	$40.19	25,431
2016-05-12	$41.72	$41.82	$41.44	$41.47	$40.04	10,277
2016-05-11	$41.70	$41.80	$41.59	$41.79	$40.35	16,204
2016-05-10	$41.29	$41.52	$41.15	$41.43	$40.00	384,321
2016-05-09	$41.63	$41.63	$41.30	$41.30	$39.88	10,733
2016-05-06	$42.04	$42.32	$42.01	$42.18	$40.73	81,009
2016-05-05	$41.96	$41.96	$41.48	$41.78	$40.34	17,888
2016-05-04	$42.09	$42.11	$41.58	$41.81	$40.37	90,419
2016-05-03	$42.33	$42.36	$41.98	$42.10	$40.65	47,331
2016-05-02	$42.34	$42.41	$42.09	$42.16	$40.71	12,380
2016-04-29	$41.96	$42.37	$41.94	$42.30	$40.84	26,976
2016-04-28	$41.05	$41.49	$41.05	$41.46	$40.03	23,208
2016-04-27	$40.60	$40.93	$40.60	$40.70	$39.30	93,672
2016-04-26	$40.67	$40.72	$40.46	$40.63	$39.23	97,262
2016-04-25	$40.26	$40.56	$40.26	$40.46	$39.07	25,498
2016-04-22	$40.56	$40.68	$40.10	$40.34	$38.95	63,332
2016-04-21	$41.19	$41.20	$40.67	$40.84	$39.43	91,049
2016-04-20	$40.94	$41.05	$40.66	$40.71	$39.31	40,509
2016-04-19	$41.03	$41.12	$40.86	$40.88	$39.47	31,203
2016-04-18	$40.75	$40.75	$40.23	$40.28	$38.89	73,113
2016-04-15	$40.10	$40.37	$40.10	$40.35	$38.96	14,474
2016-04-14	$40.28	$40.31	$39.92	$40.07	$38.69	112,721
2016-04-13	$40.78	$40.82	$40.57	$40.63	$39.23	33,078
2016-04-12	$41.13	$41.19	$40.97	$41.07	$39.65	188,652
2016-04-11	$40.74	$41.21	$40.74	$41.08	$39.66	59,267
2016-04-08	$40.27	$40.69	$40.27	$40.54	$39.14	24,775
2016-04-07	$40.58	$40.65	$40.37	$40.52	$39.12	189,529
2016-04-06	$39.93	$40.19	$39.76	$40.02	$38.64	149,863
2016-04-05	$40.23	$40.38	$39.96	$40.29	$38.90	137,719
2016-04-04	$39.81	$39.89	$39.69	$39.71	$38.34	62,140
2016-04-01	$39.75	$40.02	$39.61	$39.98	$38.60	125,500
2016-03-31	$40.42	$40.49	$40.03	$40.28	$38.89	48,664
2016-03-30	$40.32	$40.32	$40.03	$40.06	$38.68	32,573
2016-03-29	$40.12	$40.65	$39.80	$40.64	$39.24	79,752
2016-03-28	$39.93	$39.93	$39.87	$39.87	$38.50	9,212
2016-03-24	$39.92	$39.96	$39.80	$39.80	$38.43	16,691
2016-03-23	$39.88	$40.03	$39.83	$39.87	$38.50	18,817
2016-03-22	$41.02	$41.16	$40.72	$40.84	$39.43	69,133
2016-03-21	$40.69	$40.97	$40.60	$40.67	$39.27	144,285
2016-03-18	$40.86	$41.13	$40.86	$41.01	$39.60	684,902
2016-03-17	$41.40	$41.40	$41.07	$41.11	$39.69	94,452
2016-03-16	$40.20	$41.25	$40.20	$41.19	$39.77	24,049
2016-03-15	$40.26	$40.33	$40.15	$40.31	$38.92	50,467
2016-03-14	$41.13	$41.13	$40.19	$40.34	$38.95	31,146
2016-03-11	$41.46	$41.52	$40.83	$40.92	$39.51	108,901
2016-03-10	$41.19	$41.63	$41.19	$41.54	$40.11	42,752
2016-03-09	$40.78	$41.12	$40.67	$40.92	$39.51	51,254
2016-03-08	$41.65	$41.67	$41.26	$41.27	$39.85	17,375
2016-03-07	$41.44	$41.52	$41.12	$41.12	$39.70	44,947
2016-03-04	$41.42	$41.82	$41.12	$41.23	$39.81	126,228
2016-03-03	$40.60	$41.46	$40.60	$41.23	$39.81	251,324
2016-03-02	$40.45	$40.67	$40.38	$40.52	$39.12	126,607
2016-03-01	$40.51	$40.51	$40.16	$40.27	$38.88	93,092
2016-02-29	$40.20	$40.53	$40.20	$40.51	$39.11	1,305,270
2016-02-26	$40.07	$40.07	$39.61	$39.96	$38.58	28,479
2016-02-25	$40.18	$40.61	$40.18	$40.26	$38.87	33,856
2016-02-24	$40.64	$40.86	$40.14	$40.17	$38.79	33,777
2016-02-23	$39.87	$40.08	$39.87	$39.99	$38.61	8,489
2016-02-22	$39.47	$39.63	$39.44	$39.46	$38.10	30,434
2016-02-19	$40.06	$40.26	$40.05	$40.18	$38.79	136,682
2016-02-18	$39.59	$40.49	$39.59	$40.41	$39.02	29,173
2016-02-17	$39.46	$39.63	$39.37	$39.47	$38.11	60,170
2016-02-16	$39.68	$39.70	$39.14	$39.14	$37.79	142,102
2016-02-12	$40.36	$40.50	$40.31	$40.42	$39.03	84,925
2016-02-11	$40.52	$41.21	$40.29	$40.67	$39.27	95,509
2016-02-10	$38.91	$39.12	$38.63	$39.11	$37.76	24,529
2016-02-09	$39.10	$39.17	$38.80	$38.81	$37.47	65,278
2016-02-08	$38.79	$39.17	$38.75	$38.92	$37.58	61,641
2016-02-05	$37.54	$38.38	$37.47	$38.37	$37.05	74,191
2016-02-04	$37.72	$37.79	$37.56	$37.76	$36.46	20,710
2016-02-03	$36.86	$37.31	$36.86	$37.29	$36.00	329,881
2016-02-02	$36.89	$36.91	$36.68	$36.91	$35.64	25,266
2016-02-01	$36.71	$36.90	$36.71	$36.88	$35.61	47,480
2016-01-29	$36.41	$36.50	$36.41	$36.48	$35.22	10,499
2016-01-28	$36.40	$36.46	$36.38	$36.40	$35.15	10,995
2016-01-27	$36.50	$36.87	$36.46	$36.79	$35.52	165,533
2016-01-26	$36.47	$36.67	$36.47	$36.65	$35.39	9,938
2016-01-25	$36.15	$36.21	$36.13	$36.21	$34.96	11,254
2016-01-22	$35.80	$35.99	$35.80	$35.90	$34.66	34,550
2016-01-21	$35.86	$36.00	$35.70	$36.00	$34.76	18,685
2016-01-20	$35.91	$36.18	$35.91	$36.00	$34.76	43,718
2016-01-19	$35.52	$35.65	$35.41	$35.52	$34.30	162,168
2016-01-15	$35.83	$35.83	$35.51	$35.52	$34.30	29,427
2016-01-14	$35.44	$35.51	$35.06	$35.21	$34.00	31,206
2016-01-13	$35.56	$35.77	$35.54	$35.76	$34.53	18,693
2016-01-12	$35.54	$35.68	$35.43	$35.63	$34.40	41,104
2016-01-11	$36.06	$36.06	$35.77	$35.79	$34.56	131,889
2016-01-08	$36.04	$36.13	$35.89	$36.02	$34.78	43,553
2016-01-07	$36.12	$36.30	$36.01	$36.26	$35.01	38,082
2016-01-06	$35.58	$35.83	$35.53	$35.77	$34.54	121,089
2016-01-05	$35.24	$35.34	$35.19	$35.24	$34.03	115,119
2016-01-04	$35.39	$35.39	$35.08	$35.16	$33.95	9,305
2015-12-31	$34.70	$34.72	$34.66	$34.66	$33.47	14,872
2015-12-30	$34.64	$34.72	$34.63	$34.63	$33.44	110,746
2015-12-29	$34.98	$35.00	$34.93	$34.95	$33.75	65,884
2015-12-28	$35.05	$35.05	$34.88	$34.97	$33.76	133,909
2015-12-24	$35.15	$35.23	$35.15	$35.20	$33.99	78,681
2015-12-23	$34.98	$35.00	$34.95	$35.00	$33.79	12,646
2015-12-22	$35.23	$35.28	$35.09	$35.10	$33.89	25,695
2015-12-21	$35.24	$35.38	$35.24	$35.29	$34.07	13,096
2015-12-18	$34.66	$34.94	$34.66	$34.85	$33.65	20,717
2015-12-17	$34.49	$34.50	$34.26	$34.39	$33.20	125,798
2015-12-16	$35.08	$35.26	$34.97	$35.12	$33.91	24,989
2015-12-15	$34.74	$34.83	$34.68	$34.69	$33.49	24,118
2015-12-14	$35.07	$35.09	$34.79	$34.80	$33.60	21,725
2015-12-11	$34.84	$35.27	$34.84	$35.27	$34.05	36,338
2015-12-10	$35.10	$35.11	$35.05	$35.07	$33.86	12,571
2015-12-09	$35.38	$35.38	$35.00	$35.07	$33.86	52,630
2015-12-08	$35.26	$35.28	$35.11	$35.14	$33.93	42,211
2015-12-07	$35.23	$35.26	$35.08	$35.12	$33.91	23,924
2015-12-04	$35.13	$35.61	$35.10	$35.58	$34.35	26,275
2015-12-03	$34.59	$34.83	$34.53	$34.80	$33.60	22,132
2015-12-02	$34.58	$34.58	$34.37	$34.47	$33.28	12,590
2015-12-01	$34.98	$34.99	$34.84	$34.97	$33.76	9,593
2015-11-30	$34.74	$34.98	$34.73	$34.87	$33.67	16,613
2015-11-27	$34.69	$34.69	$34.60	$34.63	$33.44	4,867
2015-11-25	$34.98	$35.11	$34.96	$35.04	$33.83	9,032
2015-11-24	$35.27	$35.28	$35.17	$35.17	$33.96	55,166
2015-11-23	$35.09	$35.09	$34.94	$34.94	$33.74	43,795
2015-11-20	$35.44	$35.44	$35.23	$35.25	$34.03	13,492
2015-11-19	$35.37	$35.59	$35.31	$35.41	$34.19	21,400
2015-11-18	$35.01	$35.11	$34.96	$35.03	$33.82	4,373
2015-11-17	$35.34	$35.34	$34.94	$35.02	$33.81	28,460
2015-11-16	$35.54	$35.54	$35.42	$35.45	$34.23	18,633
2015-11-13	$35.43	$35.44	$35.42	$35.42	$34.20	55,519
2015-11-12	$35.25	$35.62	$35.25	$35.52	$34.30	18,069
2015-11-11	$35.60	$35.65	$35.49	$35.50	$34.28	22,011
2015-11-10	$35.57	$35.71	$35.57	$35.66	$34.43	261,074
2015-11-09	$35.71	$35.79	$35.69	$35.69	$34.46	13,944
2015-11-06	$35.65	$35.69	$35.64	$35.66	$34.43	14,158
2015-11-05	$36.28	$36.31	$36.16	$36.17	$34.92	22,607
2015-11-04	$36.55	$36.62	$36.26	$36.26	$35.01	34,397
2015-11-03	$36.88	$36.88	$36.52	$36.63	$35.37	8,482
2015-11-02	$37.18	$37.24	$37.13	$37.16	$35.88	22,668
2015-10-30	$37.47	$37.47	$37.38	$37.40	$36.11	23,971
2015-10-29	$37.65	$37.70	$37.58	$37.58	$36.28	10,497
2015-10-28	$38.66	$38.75	$37.80	$37.93	$36.62	18,168
2015-10-27	$38.24	$38.27	$38.20	$38.24	$36.92	2,290
2015-10-26	$38.22	$38.24	$38.13	$38.15	$36.83	6,797
2015-10-23	$38.07	$38.22	$38.03	$38.18	$36.86	8,930
2015-10-22	$38.29	$38.29	$38.22	$38.22	$36.90	123,124
2015-10-21	$38.21	$38.26	$38.21	$38.26	$36.94	3,517
2015-10-20	$38.53	$38.69	$38.51	$38.58	$37.25	11,859
2015-10-19	$38.33	$38.46	$38.32	$38.46	$37.13	6,639
2015-10-16	$38.76	$38.83	$38.51	$38.51	$37.18	4,776
2015-10-15	$38.68	$38.97	$38.68	$38.80	$37.46	160,494
2015-10-14	$38.54	$39.01	$38.49	$38.96	$37.62	10,774
2015-10-13	$38.12	$38.28	$38.12	$38.28	$36.96	16,382
2015-10-12	$38.22	$38.23	$38.06	$38.06	$36.75	8,774
2015-10-09	$37.85	$37.94	$37.85	$37.94	$36.63	70,005
2015-10-08	$37.35	$37.70	$37.35	$37.37	$36.08	11,162
2015-10-07	$37.49	$37.61	$37.49	$37.56	$36.27	5,216
2015-10-06	$37.58	$37.71	$37.54	$37.59	$36.29	17,700
2015-10-05	$37.35	$37.38	$37.17	$37.24	$35.96	57,158
2015-10-02	$37.16	$37.39	$37.16	$37.29	$36.00	13,737
2015-10-01	$36.59	$36.65	$36.51	$36.51	$35.25	18,738
2015-09-30	$36.54	$36.60	$36.47	$36.58	$35.32	8,160
2015-09-29	$37.05	$37.12	$36.95	$36.95	$35.68	4,250
2015-09-28	$37.08	$37.24	$37.08	$37.12	$35.84	3,876
2015-09-25	$37.62	$37.65	$37.51	$37.59	$36.29	14,729
2015-09-24	$37.65	$37.88	$37.65	$37.79	$36.49	12,921
2015-09-23	$37.17	$37.17	$37.03	$37.03	$35.75	4,306
2015-09-22	$36.79	$36.93	$36.79	$36.88	$35.61	20,652
2015-09-21	$37.14	$37.18	$37.11	$37.16	$35.88	10,436
2015-09-18	$37.38	$37.39	$37.27	$37.36	$36.07	64,235
2015-09-17	$36.62	$37.15	$36.62	$37.09	$35.81	12,842
2015-09-16	$36.48	$36.85	$36.48	$36.71	$35.44	3,016
2015-09-15	$36.21	$36.28	$36.18	$36.24	$34.99	14,567
2015-09-14	$36.20	$36.35	$36.20	$36.35	$35.10	3,004
2015-09-11	$36.08	$36.33	$36.08	$36.33	$35.08	187,451
2015-09-10	$36.48	$36.49	$36.38	$36.42	$35.16	9,018
2015-09-09	$36.50	$36.50	$36.10	$36.31	$35.06	11,331
2015-09-08	$36.79	$36.89	$36.76	$36.80	$35.53	28,950
2015-09-04	$36.66	$36.80	$36.66	$36.79	$35.52	7,633
2015-09-03	$36.91	$37.01	$36.84	$36.93	$35.66	97,407
2015-09-02	$37.33	$37.35	$37.15	$37.18	$35.90	11,403

Invesco DB Gold Fund (DGL) News Headlines

Recent Invesco DB Gold Fund (DGL) News

Similar Companies to Invesco DB Gold Fund (DGL) 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	--	--	--

Invesco DB Gold Fund (DGL) Exchange: NYSE ARCA