WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) Stock Profile

Data as of April 18, 2024

$38.04 ($-0.71) -1.82%

WisdomTree Global ex-U.S. Quality Dividend Growth Fund - Daily Information

Click for more stock information on WisdomTree Global ex-U.S. Quality Dividend Growth Fund.

Daily Information	Data
Date	April 18, 2024
Open	$38.46
Previous Close	$38.04
High	$38.50
Low	$38.00
Adjusted Open	$38.46
Previous Adjusted Close	$38.04
Adjusted High	$38.50
Adjusted Low	$38.00

Invest in WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$38.46	$38.50	$38.00	$38.04	$38.04	27,506
2024-04-11	$38.81	$38.82	$38.43	$38.75	$38.75	61,346
2024-04-10	$38.49	$38.74	$38.44	$38.57	$38.57	73,760
2024-04-09	$39.17	$39.18	$38.86	$39.06	$39.06	25,590
2024-04-08	$39.05	$39.05	$38.95	$39.00	$39.00	40,145
2024-04-05	$38.66	$38.93	$38.60	$38.86	$38.86	45,377
2024-04-04	$39.26	$39.30	$38.63	$38.66	$38.66	50,752
2024-04-03	$38.68	$39.10	$38.63	$38.99	$38.99	63,665
2024-04-02	$38.74	$38.76	$38.60	$38.76	$38.76	38,031
2024-04-01	$38.90	$39.11	$38.83	$38.93	$38.93	68,761
2024-03-28	$38.80	$38.93	$38.80	$38.89	$38.89	98,437
2024-03-27	$38.76	$38.85	$38.64	$38.85	$38.85	41,685
2024-03-26	$38.79	$38.79	$38.62	$38.62	$38.62	89,830
2024-03-25	$38.51	$38.72	$38.51	$38.54	$38.54	27,604
2024-03-22	$38.59	$38.61	$38.51	$38.60	$38.60	44,309
2024-03-21	$38.89	$38.99	$38.86	$38.87	$38.70	109,510
2024-03-20	$38.42	$38.92	$38.42	$38.91	$38.74	36,540
2024-03-19	$38.38	$38.55	$38.31	$38.38	$38.22	47,238
2024-03-18	$38.60	$38.64	$38.49	$38.50	$38.50	39,770
2024-03-15	$38.54	$38.65	$38.44	$38.52	$38.52	61,507
2024-03-14	$39.00	$39.01	$38.56	$38.69	$38.69	274,187
2024-03-13	$38.97	$39.02	$38.89	$38.95	$38.95	303,053
2024-03-12	$38.71	$39.06	$38.56	$39.06	$39.06	64,803
2024-03-11	$38.60	$38.62	$38.41	$38.57	$38.57	39,881
2024-03-08	$38.95	$39.02	$38.56	$38.58	$38.58	62,384
2024-03-07	$38.65	$38.98	$38.64	$38.92	$38.92	35,396
2024-03-06	$38.24	$38.46	$38.20	$38.33	$38.33	64,452
2024-03-05	$38.12	$38.18	$37.81	$37.96	$37.96	78,803
2024-03-04	$38.22	$38.31	$38.19	$38.25	$38.25	47,515
2024-03-01	$37.83	$38.26	$37.79	$38.22	$38.22	55,775
2024-02-29	$37.72	$37.83	$37.65	$37.74	$37.74	80,764
2024-02-28	$37.55	$37.60	$37.45	$37.60	$37.60	49,425
2024-02-27	$37.73	$37.84	$37.73	$37.79	$37.79	44,839
2024-02-26	$37.85	$37.89	$37.77	$37.86	$37.86	35,427
2024-02-23	$37.91	$37.91	$37.78	$37.85	$37.85	52,430
2024-02-22	$37.71	$37.97	$37.69	$37.94	$37.94	75,611
2024-02-21	$37.31	$37.43	$37.26	$37.42	$37.42	64,290
2024-02-20	$37.47	$37.47	$37.19	$37.35	$37.35	41,048
2024-02-16	$37.29	$37.46	$37.25	$37.32	$37.32	41,768
2024-02-15	$37.15	$37.34	$37.09	$37.34	$37.34	55,277
2024-02-14	$36.63	$36.95	$36.63	$36.92	$36.92	79,422
2024-02-13	$36.45	$36.59	$36.22	$36.37	$36.37	52,884
2024-02-12	$37.13	$37.34	$37.10	$37.20	$37.20	78,243
2024-02-09	$37.03	$37.21	$36.92	$37.16	$37.16	120,378
2024-02-08	$36.74	$36.84	$36.71	$36.79	$36.79	230,583
2024-02-07	$36.71	$36.80	$36.66	$36.72	$36.72	127,345
2024-02-06	$36.51	$36.75	$36.50	$36.72	$36.72	234,228
2024-02-05	$36.42	$36.60	$36.29	$36.53	$36.53	200,175
2024-02-02	$36.61	$36.64	$36.47	$36.64	$36.64	61,847
2024-02-01	$36.61	$36.88	$36.57	$36.84	$36.84	184,692
2024-01-31	$36.78	$36.95	$36.49	$36.55	$36.55	51,662
2024-01-30	$36.71	$36.86	$36.64	$36.83	$36.83	129,482
2024-01-29	$36.65	$36.90	$36.58	$36.83	$36.83	85,446
2024-01-26	$36.80	$36.86	$36.67	$36.73	$36.73	136,358
2024-01-25	$36.54	$36.54	$36.36	$36.46	$36.46	59,179
2024-01-24	$36.51	$36.57	$36.31	$36.36	$36.36	89,090
2024-01-23	$35.84	$36.06	$35.82	$36.01	$36.01	47,809
2024-01-22	$36.05	$36.10	$35.91	$35.95	$35.95	84,767
2024-01-19	$35.80	$36.08	$35.69	$36.08	$36.08	50,463
2024-01-18	$35.67	$35.84	$35.56	$35.83	$35.83	48,092
2024-01-17	$35.28	$35.42	$35.14	$35.41	$35.41	42,354
2024-01-16	$35.95	$35.97	$35.67	$35.72	$35.72	102,196
2024-01-12	$36.56	$36.63	$36.37	$36.46	$36.46	27,550
2024-01-11	$36.31	$36.43	$35.91	$36.25	$36.25	47,464
2024-01-10	$36.25	$36.34	$36.15	$36.29	$36.29	48,225
2024-01-09	$36.17	$36.22	$36.07	$36.15	$36.15	37,516
2024-01-08	$36.15	$36.58	$36.15	$36.54	$36.54	50,031
2024-01-05	$36.09	$36.40	$36.03	$36.14	$36.14	43,255
2024-01-04	$36.09	$36.36	$36.09	$36.18	$36.18	58,327
2024-01-03	$36.07	$36.27	$35.97	$36.15	$36.15	68,799
2024-01-02	$36.60	$36.63	$36.40	$36.44	$36.44	113,184
2023-12-29	$37.00	$37.12	$36.90	$36.99	$36.99	38,862
2023-12-28	$37.26	$37.26	$36.95	$37.00	$37.00	79,694
2023-12-27	$37.03	$37.20	$36.94	$37.10	$37.10	66,145
2023-12-26	$36.76	$37.05	$36.76	$37.04	$37.04	28,354
2023-12-22	$36.71	$36.73	$36.55	$36.64	$36.64	39,708
2023-12-21	$36.62	$36.86	$36.60	$36.83	$36.72	31,195
2023-12-20	$36.56	$36.71	$36.17	$36.17	$36.07	35,969
2023-12-19	$36.56	$36.69	$36.52	$36.69	$36.59	60,778
2023-12-18	$36.36	$36.36	$36.18	$36.28	$36.18	60,190
2023-12-15	$36.43	$36.43	$36.12	$36.12	$36.02	40,567
2023-12-14	$36.43	$36.59	$36.36	$36.51	$36.41	38,744
2023-12-13	$35.51	$36.09	$35.39	$36.06	$35.96	43,088
2023-12-12	$35.40	$35.53	$35.25	$35.48	$35.38	51,018
2023-12-11	$35.38	$35.52	$35.31	$35.52	$35.42	58,807
2023-12-08	$35.19	$35.48	$35.19	$35.41	$35.31	61,879
2023-12-07	$35.14	$35.32	$35.07	$35.26	$35.16	56,678
2023-12-06	$35.48	$35.48	$35.08	$35.13	$35.03	40,570
2023-12-05	$35.19	$35.26	$35.10	$35.18	$35.07	42,752
2023-12-04	$35.33	$35.43	$35.24	$35.39	$35.29	133,197
2023-12-01	$35.27	$35.65	$35.24	$35.63	$35.53	56,678
2023-11-30	$35.21	$35.30	$35.07	$35.27	$35.16	63,602
2023-11-29	$35.27	$35.32	$35.10	$35.18	$35.08	48,752
2023-11-28	$34.88	$35.12	$34.88	$35.03	$34.93	50,844
2023-11-27	$35.09	$35.09	$34.91	$34.94	$34.84	50,541
2023-11-24	$35.03	$35.12	$35.01	$35.11	$35.11	9,057
2023-11-22	$34.92	$34.97	$34.78	$34.91	$34.91	99,076
2023-11-21	$35.12	$35.12	$34.90	$34.94	$34.94	60,002
2023-11-20	$34.89	$35.11	$34.89	$35.04	$35.04	36,367
2023-11-17	$34.69	$34.82	$34.66	$34.80	$34.80	44,989
2023-11-16	$34.40	$34.53	$34.32	$34.46	$34.46	61,615
2023-11-15	$34.68	$34.78	$34.51	$34.52	$34.52	89,780
2023-11-14	$34.13	$34.54	$34.13	$34.49	$34.49	99,089
2023-11-13	$33.36	$33.66	$33.34	$33.62	$33.62	51,882
2023-11-10	$33.36	$33.62	$33.15	$33.58	$33.58	36,787
2023-11-09	$33.72	$33.86	$33.42	$33.45	$33.45	115,196
2023-11-08	$33.61	$33.75	$33.46	$33.54	$33.54	62,061
2023-11-07	$33.58	$33.61	$33.42	$33.53	$33.53	106,092
2023-11-06	$33.76	$33.82	$33.59	$33.66	$33.66	182,661
2023-11-03	$33.63	$33.84	$33.63	$33.73	$33.73	114,796
2023-11-02	$33.17	$33.38	$33.15	$33.36	$33.36	74,002
2023-11-01	$32.23	$32.55	$32.23	$32.55	$32.55	277,172
2023-10-31	$32.18	$32.22	$32.05	$32.18	$32.18	41,511
2023-10-30	$32.30	$32.41	$32.21	$32.37	$32.37	157,802
2023-10-27	$32.12	$32.15	$31.77	$31.84	$31.84	268,383
2023-10-26	$32.15	$32.17	$31.90	$32.00	$32.00	43,287
2023-10-25	$32.47	$32.55	$32.26	$32.28	$32.28	74,600
2023-10-24	$32.51	$32.71	$32.51	$32.62	$32.62	125,172
2023-10-23	$32.28	$32.68	$32.17	$32.48	$32.48	120,739
2023-10-20	$32.62	$32.75	$32.42	$32.47	$32.47	88,032
2023-10-19	$33.08	$33.08	$32.77	$32.78	$32.78	91,454
2023-10-18	$33.27	$33.34	$33.02	$33.05	$33.05	96,986
2023-10-17	$33.44	$33.81	$33.34	$33.68	$33.68	93,564
2023-10-16	$33.61	$33.76	$33.51	$33.73	$33.73	92,483
2023-10-13	$33.72	$33.82	$33.47	$33.52	$33.52	40,417
2023-10-12	$34.12	$34.12	$33.69	$33.78	$33.78	41,992
2023-10-11	$34.17	$34.21	$33.96	$34.17	$34.17	82,933
2023-10-10	$33.85	$34.11	$33.85	$33.98	$33.98	79,464
2023-10-09	$33.27	$33.58	$33.24	$33.56	$33.56	42,759
2023-10-06	$33.22	$33.74	$33.07	$33.66	$33.66	47,604
2023-10-05	$33.20	$33.31	$33.05	$33.27	$33.27	50,009
2023-10-04	$33.06	$33.15	$32.83	$33.07	$33.07	150,976
2023-10-03	$32.99	$33.05	$32.71	$32.79	$32.79	171,994
2023-10-02	$33.25	$33.29	$33.04	$33.15	$33.15	81,968
2023-09-29	$33.84	$33.84	$33.36	$33.45	$33.45	57,090
2023-09-28	$33.21	$33.48	$33.17	$33.40	$33.40	91,915
2023-09-27	$33.42	$33.42	$32.96	$33.17	$33.17	57,930
2023-09-26	$33.43	$33.52	$33.24	$33.29	$33.29	83,861
2023-09-25	$33.68	$33.82	$33.59	$33.74	$33.74	51,374
2023-09-22	$34.18	$34.32	$34.02	$34.05	$33.94	38,051
2023-09-21	$34.25	$34.25	$33.96	$33.96	$33.84	44,238
2023-09-20	$34.75	$34.94	$34.56	$34.58	$34.46	58,680
2023-09-19	$34.67	$34.69	$34.49	$34.60	$34.48	61,142
2023-09-18	$34.67	$34.82	$34.65	$34.74	$34.62	38,523
2023-09-15	$35.07	$35.14	$34.87	$34.90	$34.78	48,713
2023-09-14	$34.96	$35.07	$34.84	$35.05	$34.93	21,672
2023-09-13	$34.72	$34.82	$34.65	$34.73	$34.61	39,743
2023-09-12	$34.85	$34.96	$34.82	$34.87	$34.75	36,246
2023-09-11	$34.97	$35.12	$34.87	$35.09	$34.97	49,150
2023-09-08	$34.76	$34.86	$34.73	$34.78	$34.78	28,385
2023-09-07	$34.67	$34.69	$34.53	$34.64	$34.64	52,229
2023-09-06	$35.01	$35.06	$34.76	$34.87	$34.87	21,615
2023-09-05	$35.16	$35.25	$35.02	$35.05	$35.05	46,997
2023-09-01	$35.58	$35.58	$35.17	$35.28	$35.28	28,534
2023-08-31	$35.51	$35.51	$35.21	$35.27	$35.27	40,525
2023-08-30	$35.73	$35.80	$35.62	$35.67	$35.67	37,503
2023-08-29	$35.19	$35.74	$35.19	$35.70	$35.70	36,911
2023-08-28	$35.19	$35.23	$35.11	$35.22	$35.22	47,023
2023-08-25	$34.91	$35.00	$34.60	$34.93	$34.93	45,261
2023-08-24	$35.09	$35.16	$34.72	$34.72	$34.72	54,264
2023-08-23	$34.82	$35.21	$34.82	$35.19	$35.19	65,033
2023-08-22	$34.95	$34.95	$34.70	$34.75	$34.75	57,596
2023-08-21	$34.79	$34.88	$34.63	$34.82	$34.82	62,277
2023-08-18	$34.49	$34.69	$34.40	$34.63	$34.63	73,219
2023-08-17	$35.15	$35.15	$34.65	$34.71	$34.71	49,641
2023-08-16	$35.01	$35.18	$34.87	$34.90	$34.90	51,321
2023-08-15	$35.31	$35.31	$35.01	$35.05	$35.05	134,928
2023-08-14	$35.26	$35.45	$35.16	$35.42	$35.42	65,734
2023-08-11	$35.44	$35.56	$35.32	$35.45	$35.45	57,109
2023-08-10	$36.11	$36.25	$35.77	$35.77	$35.77	25,711
2023-08-09	$35.80	$35.81	$35.62	$35.70	$35.70	60,360
2023-08-08	$35.48	$35.67	$35.38	$35.64	$35.64	44,307
2023-08-07	$35.71	$35.80	$35.65	$35.78	$35.78	71,718
2023-08-04	$35.63	$35.81	$35.44	$35.50	$35.50	53,307
2023-08-03	$35.35	$35.56	$35.32	$35.42	$35.42	50,315
2023-08-02	$35.84	$35.84	$35.50	$35.55	$35.55	54,082
2023-08-01	$36.24	$36.27	$36.07	$36.20	$36.20	94,142
2023-07-31	$36.49	$36.62	$36.48	$36.53	$36.53	99,905
2023-07-28	$36.54	$36.65	$36.45	$36.54	$36.54	200,276
2023-07-27	$36.64	$36.64	$36.13	$36.20	$36.20	103,352
2023-07-26	$35.96	$36.30	$35.96	$36.22	$36.22	73,918
2023-07-25	$36.20	$36.39	$36.20	$36.24	$36.24	68,344
2023-07-24	$35.99	$36.16	$35.93	$36.09	$36.09	61,332
2023-07-21	$36.11	$36.21	$36.10	$36.15	$36.15	69,051
2023-07-20	$36.23	$36.27	$35.88	$36.03	$36.03	158,893
2023-07-19	$36.48	$36.62	$36.38	$36.48	$36.48	74,240
2023-07-18	$36.37	$36.56	$36.36	$36.53	$36.53	57,064
2023-07-17	$36.35	$36.56	$36.25	$36.54	$36.54	43,541
2023-07-14	$36.74	$36.80	$36.60	$36.60	$36.60	73,142
2023-07-13	$36.50	$36.70	$36.49	$36.65	$36.65	91,779
2023-07-12	$35.84	$36.10	$35.81	$36.06	$36.06	76,855
2023-07-11	$35.22	$35.37	$35.10	$35.37	$35.37	69,778
2023-07-10	$34.90	$35.07	$34.90	$35.06	$35.06	62,142
2023-07-07	$34.80	$35.12	$34.78	$34.95	$34.95	44,322
2023-07-06	$34.89	$34.89	$34.57	$34.76	$34.76	77,189
2023-07-05	$35.53	$35.53	$35.32	$35.39	$35.39	71,374
2023-07-03	$35.80	$35.84	$35.68	$35.75	$35.75	22,831
2023-06-30	$35.59	$35.84	$35.59	$35.82	$35.82	44,563
2023-06-29	$35.29	$35.33	$35.23	$35.33	$35.33	76,898
2023-06-28	$35.31	$35.46	$35.31	$35.42	$35.42	109,153
2023-06-27	$35.23	$35.50	$35.23	$35.48	$35.48	69,362
2023-06-26	$35.28	$35.29	$35.16	$35.21	$35.21	46,518
2023-06-23	$35.50	$35.52	$35.35	$35.45	$35.45	56,397
2023-06-22	$35.62	$35.81	$35.61	$35.78	$35.78	102,342
2023-06-21	$35.86	$35.95	$35.71	$35.81	$35.81	56,500
2023-06-20	$36.11	$36.11	$35.85	$35.91	$35.91	41,090
2023-06-16	$36.73	$36.73	$36.47	$36.52	$36.52	193,925
2023-06-15	$36.22	$36.53	$36.18	$36.50	$36.50	99,082
2023-06-14	$36.11	$36.25	$35.90	$36.08	$36.08	60,913
2023-06-13	$35.92	$36.06	$35.88	$36.02	$36.02	314,748
2023-06-12	$35.58	$35.71	$35.53	$35.67	$35.67	78,029
2023-06-09	$35.41	$35.45	$35.31	$35.34	$35.34	40,160
2023-06-08	$35.22	$35.42	$35.21	$35.41	$35.41	35,710
2023-06-07	$35.32	$35.43	$35.13	$35.16	$35.16	63,486
2023-06-06	$35.20	$35.36	$35.17	$35.35	$35.35	54,942
2023-06-05	$35.18	$35.25	$35.12	$35.17	$35.17	37,001
2023-06-02	$35.47	$35.47	$35.33	$35.43	$35.43	58,609
2023-06-01	$34.68	$35.00	$34.65	$34.95	$34.95	69,725
2023-05-31	$34.60	$34.63	$34.37	$34.59	$34.59	52,587
2023-05-30	$35.28	$35.28	$34.84	$34.92	$34.92	35,331
2023-05-26	$35.12	$35.46	$35.12	$35.44	$35.44	71,520
2023-05-25	$34.90	$34.92	$34.76	$34.84	$34.84	50,298
2023-05-24	$34.90	$34.90	$34.64	$34.70	$34.70	47,013
2023-05-23	$35.40	$35.46	$35.08	$35.09	$35.09	114,873
2023-05-22	$35.86	$35.91	$35.79	$35.84	$35.84	33,018
2023-05-19	$35.73	$35.88	$35.73	$35.83	$35.83	37,981
2023-05-18	$35.54	$35.67	$35.46	$35.67	$35.67	23,741
2023-05-17	$35.60	$35.77	$35.45	$35.77	$35.77	57,913
2023-05-16	$35.75	$35.75	$35.56	$35.56	$35.56	59,716
2023-05-15	$35.65	$35.89	$35.62	$35.85	$35.85	53,203
2023-05-12	$35.70	$35.70	$35.45	$35.57	$35.57	60,302
2023-05-11	$35.66	$35.74	$35.50	$35.70	$35.70	47,955
2023-05-10	$35.66	$35.80	$35.53	$35.77	$35.77	47,418
2023-05-09	$35.67	$35.88	$35.66	$35.85	$35.85	58,729
2023-05-08	$36.09	$36.13	$35.99	$36.08	$36.08	135,916
2023-05-05	$35.69	$36.13	$35.69	$36.05	$36.05	74,475
2023-05-04	$35.67	$35.77	$35.55	$35.66	$35.66	41,338
2023-05-03	$35.82	$35.94	$35.72	$35.74	$35.74	37,607
2023-05-02	$35.55	$35.63	$35.44	$35.60	$35.60	104,957
2023-05-01	$35.99	$36.04	$35.86	$35.91	$35.91	28,869
2023-04-28	$35.70	$35.95	$35.70	$35.94	$35.94	35,867
2023-04-27	$35.61	$35.85	$35.55	$35.82	$35.82	51,169
2023-04-26	$35.56	$35.60	$35.36	$35.42	$35.42	32,063
2023-04-25	$35.79	$35.79	$35.41	$35.44	$35.44	83,314
2023-04-24	$35.88	$35.98	$35.84	$35.92	$35.92	49,853
2023-04-21	$35.75	$35.93	$35.65	$35.92	$35.92	176,788
2023-04-20	$35.73	$35.88	$35.66	$35.78	$35.78	117,631
2023-04-19	$35.62	$35.69	$35.60	$35.65	$35.65	38,803
2023-04-18	$35.99	$35.99	$35.84	$35.87	$35.87	25,288
2023-04-17	$35.91	$35.95	$35.74	$35.84	$35.84	31,309
2023-04-14	$36.06	$36.14	$35.81	$36.00	$36.00	37,416
2023-04-13	$35.96	$36.14	$35.91	$36.11	$36.11	90,525
2023-04-12	$35.82	$35.87	$35.59	$35.69	$35.69	27,313
2023-04-11	$35.58	$35.67	$35.56	$35.60	$35.60	74,183
2023-04-10	$35.42	$35.57	$35.25	$35.56	$35.56	35,667
2023-04-06	$35.32	$35.67	$35.31	$35.60	$35.60	64,069
2023-04-05	$35.62	$35.65	$35.30	$35.43	$35.43	64,812
2023-04-04	$35.66	$35.83	$35.59	$35.72	$35.72	68,424
2023-04-03	$35.44	$35.66	$35.44	$35.64	$35.64	59,790
2023-03-31	$35.45	$35.59	$35.40	$35.47	$35.47	134,773
2023-03-30	$35.29	$35.39	$35.26	$35.37	$35.37	190,414
2023-03-29	$34.89	$35.03	$34.86	$35.02	$35.02	152,373
2023-03-28	$34.61	$34.64	$34.47	$34.57	$34.57	48,906
2023-03-27	$34.56	$34.60	$34.38	$34.54	$34.54	77,154
2023-03-24	$34.60	$34.64	$34.35	$34.63	$34.63	26,808
2023-03-23	$34.85	$35.13	$34.54	$34.76	$34.76	99,579
2023-03-22	$34.44	$34.91	$34.39	$34.39	$34.39	29,283
2023-03-21	$34.28	$34.37	$34.12	$34.34	$34.34	29,660
2023-03-20	$33.75	$34.00	$33.75	$33.93	$33.93	47,790
2023-03-17	$33.54	$33.63	$33.35	$33.45	$33.45	89,101
2023-03-16	$33.14	$33.81	$33.14	$33.78	$33.78	68,284
2023-03-15	$33.00	$33.26	$32.83	$33.16	$33.16	37,894
2023-03-14	$33.89	$33.98	$33.73	$33.98	$33.98	31,388
2023-03-13	$33.40	$33.72	$33.30	$33.57	$33.57	35,602
2023-03-10	$33.79	$33.90	$33.45	$33.49	$33.49	39,416
2023-03-09	$34.04	$34.15	$33.65	$33.65	$33.65	351,188
2023-03-08	$34.01	$34.16	$33.93	$34.07	$34.07	59,292
2023-03-07	$34.50	$34.50	$33.96	$33.99	$33.99	72,392
2023-03-06	$34.56	$34.71	$34.52	$34.53	$34.53	42,655
2023-03-03	$34.46	$34.70	$34.37	$34.65	$34.65	52,038
2023-03-02	$34.08	$34.42	$34.04	$34.39	$34.39	32,163
2023-03-01	$34.28	$34.36	$34.08	$34.16	$34.16	43,972
2023-02-28	$33.95	$34.05	$33.82	$33.82	$33.82	39,030
2023-02-27	$34.17	$34.29	$34.14	$34.25	$34.25	34,767
2023-02-24	$33.92	$33.93	$33.73	$33.82	$33.82	49,176
2023-02-23	$34.65	$34.65	$34.25	$34.52	$34.52	30,282
2023-02-22	$34.44	$34.52	$34.30	$34.42	$34.42	114,881
2023-02-21	$34.52	$34.61	$34.38	$34.40	$34.40	114,969
2023-02-17	$34.73	$34.95	$34.65	$34.89	$34.89	104,856
2023-02-16	$34.76	$35.08	$34.73	$34.90	$34.90	57,890
2023-02-15	$34.87	$35.13	$34.86	$35.13	$35.13	47,401
2023-02-14	$35.06	$35.47	$34.97	$35.30	$35.30	37,458
2023-02-13	$34.98	$35.32	$34.98	$35.27	$35.27	30,147
2023-02-10	$34.81	$34.82	$34.63	$34.79	$34.79	74,197
2023-02-09	$35.56	$35.56	$35.02	$35.12	$35.12	50,737
2023-02-08	$35.26	$35.31	$34.96	$35.03	$35.03	107,122
2023-02-07	$34.86	$35.28	$34.78	$35.21	$35.21	242,088
2023-02-06	$35.09	$35.17	$34.96	$35.14	$35.14	45,909
2023-02-03	$35.50	$35.86	$35.50	$35.57	$35.57	84,746
2023-02-02	$35.87	$35.96	$35.63	$35.82	$35.82	40,323
2023-02-01	$35.40	$35.85	$35.21	$35.71	$35.71	57,891
2023-01-31	$35.06	$35.41	$35.00	$35.41	$35.41	49,827
2023-01-30	$35.34	$35.40	$35.18	$35.19	$35.19	295,105
2023-01-27	$35.34	$35.54	$35.26	$35.42	$35.42	296,958
2023-01-26	$35.58	$35.58	$35.26	$35.49	$35.49	97,022
2023-01-25	$35.12	$35.51	$35.09	$35.45	$35.45	242,686
2023-01-24	$35.29	$35.50	$35.21	$35.43	$35.43	45,617
2023-01-23	$35.27	$35.59	$35.18	$35.54	$35.54	119,338
2023-01-20	$34.87	$35.22	$34.82	$35.20	$35.20	400,833
2023-01-19	$34.92	$34.98	$34.69	$34.90	$34.90	212,936
2023-01-18	$35.49	$35.49	$34.95	$34.99	$34.99	103,881
2023-01-17	$35.08	$35.17	$34.98	$35.14	$35.14	59,033
2023-01-13	$34.56	$34.96	$34.56	$34.95	$34.95	111,610
2023-01-12	$34.51	$34.78	$34.20	$34.73	$34.73	132,786
2023-01-11	$34.22	$34.46	$34.15	$34.44	$34.44	108,782
2023-01-10	$34.01	$34.12	$33.88	$34.08	$34.08	58,182
2023-01-09	$33.98	$34.28	$33.95	$33.95	$33.95	49,089
2023-01-06	$33.00	$33.71	$32.99	$33.67	$33.67	42,142
2023-01-05	$32.95	$33.03	$32.84	$32.90	$32.90	69,596
2023-01-04	$33.00	$33.23	$32.87	$33.20	$33.20	52,414
2023-01-03	$32.59	$32.83	$32.35	$32.54	$32.54	76,943
2022-12-30	$32.37	$32.45	$32.11	$32.23	$32.23	212,879
2022-12-29	$32.38	$32.67	$32.38	$32.58	$32.58	78,813
2022-12-28	$32.48	$32.49	$32.00	$32.07	$32.07	110,253
2022-12-27	$32.29	$32.49	$32.28	$32.43	$32.43	77,298
2022-12-23	$32.06	$32.28	$32.03	$32.18	$32.18	148,333
2022-12-22	$32.52	$32.52	$32.01	$32.37	$32.25	37,730
2022-12-21	$32.29	$32.68	$32.29	$32.60	$32.48	73,272
2022-12-20	$32.12	$32.35	$32.09	$32.24	$32.12	166,607
2022-12-19	$32.41	$32.44	$32.19	$32.26	$32.14	68,729
2022-12-16	$32.38	$32.56	$32.29	$32.37	$32.25	46,978
2022-12-15	$33.07	$33.07	$32.55	$32.60	$32.48	60,956
2022-12-14	$33.59	$33.84	$33.35	$33.57	$33.44	39,765
2022-12-13	$33.96	$34.04	$33.37	$33.51	$33.38	38,704
2022-12-12	$32.99	$33.18	$32.88	$33.13	$33.00	29,530
2022-12-09	$33.31	$33.34	$33.02	$33.10	$32.97	64,869
2022-12-08	$32.91	$33.21	$32.90	$33.17	$33.04	79,481
2022-12-07	$32.94	$33.05	$32.91	$32.94	$32.81	46,653
2022-12-06	$33.16	$33.21	$32.87	$33.12	$32.99	36,994
2022-12-05	$33.50	$33.50	$33.14	$33.24	$33.11	35,802
2022-12-02	$33.37	$33.70	$33.35	$33.63	$33.50	49,088
2022-12-01	$33.65	$33.74	$33.46	$33.63	$33.51	43,991
2022-11-30	$32.88	$33.36	$32.64	$33.28	$33.15	51,075
2022-11-29	$32.51	$32.63	$32.37	$32.48	$32.36	60,559
2022-11-28	$32.40	$32.63	$32.24	$32.26	$32.13	44,614
2022-11-25	$32.61	$32.68	$32.55	$32.63	$32.51	8,115
2022-11-23	$32.19	$32.56	$32.19	$32.52	$32.40	29,139
2022-11-22	$32.04	$32.25	$31.96	$32.22	$32.10	40,655
2022-11-21	$31.93	$31.98	$31.81	$31.97	$31.85	48,776
2022-11-18	$32.26	$32.26	$31.99	$32.10	$31.98	50,059
2022-11-17	$31.62	$32.18	$31.62	$32.13	$32.01	67,637
2022-11-16	$32.28	$32.28	$32.00	$32.13	$32.01	43,636
2022-11-15	$32.64	$32.64	$32.01	$32.23	$32.11	30,461
2022-11-14	$31.88	$32.08	$31.80	$31.84	$31.72	40,367
2022-11-11	$31.62	$32.00	$31.51	$31.98	$31.85	27,801
2022-11-10	$30.91	$31.28	$30.75	$31.25	$31.13	46,393
2022-11-09	$30.02	$30.22	$29.74	$29.80	$29.69	2,008,144
2022-11-08	$30.07	$30.33	$29.93	$30.18	$30.06	77,066
2022-11-07	$29.82	$29.87	$29.66	$29.83	$29.72	40,274
2022-11-04	$29.43	$29.75	$29.28	$29.69	$29.58	74,709
2022-11-03	$28.33	$28.71	$28.33	$28.57	$28.46	164,546
2022-11-02	$29.18	$29.57	$28.71	$28.79	$28.68	129,033
2022-11-01	$29.39	$29.39	$28.96	$29.13	$29.02	225,888
2022-10-31	$28.76	$28.86	$28.71	$28.83	$28.72	56,094
2022-10-28	$28.67	$29.02	$28.67	$28.99	$28.99	59,273
2022-10-27	$29.00	$29.21	$28.83	$28.86	$28.86	63,934
2022-10-26	$28.83	$29.34	$28.83	$29.07	$29.07	79,171
2022-10-25	$28.33	$28.91	$28.33	$28.82	$28.82	78,734
2022-10-24	$28.14	$28.36	$27.93	$28.26	$28.26	68,217
2022-10-21	$27.80	$28.51	$27.80	$28.51	$28.51	104,974
2022-10-20	$27.95	$28.42	$27.90	$28.00	$28.00	48,742
2022-10-19	$28.07	$28.19	$27.80	$27.88	$27.88	55,066
2022-10-18	$28.67	$28.67	$28.22	$28.39	$28.39	67,278
2022-10-17	$28.03	$28.39	$28.03	$28.23	$28.23	74,161
2022-10-14	$28.16	$28.20	$27.38	$27.40	$27.40	52,943
2022-10-13	$26.83	$28.11	$26.64	$28.01	$28.01	74,290
2022-10-12	$27.49	$27.65	$27.42	$27.48	$27.48	61,117
2022-10-11	$27.64	$28.03	$27.46	$27.56	$27.56	89,224
2022-10-10	$28.15	$28.15	$27.73	$27.98	$27.98	81,402
2022-10-07	$28.46	$28.46	$28.05	$28.18	$28.18	377,112
2022-10-06	$28.90	$28.98	$28.78	$28.84	$28.84	31,840
2022-10-05	$29.10	$29.48	$28.93	$29.31	$29.31	290,423
2022-10-04	$29.15	$29.62	$29.11	$29.51	$29.51	83,811
2022-10-03	$27.98	$28.38	$27.83	$28.33	$28.33	69,027
2022-09-30	$27.37	$27.79	$27.37	$27.49	$27.49	62,483
2022-09-29	$27.65	$27.73	$27.21	$27.58	$27.58	101,451
2022-09-28	$27.40	$28.12	$27.31	$27.99	$27.99	81,239
2022-09-27	$27.48	$27.63	$26.93	$27.25	$27.25	82,595
2022-09-26	$27.39	$27.58	$27.04	$27.20	$27.20	76,359
2022-09-23	$28.35	$28.35	$27.73	$27.98	$27.57	341,529
2022-09-22	$29.26	$29.42	$28.92	$29.05	$29.05	120,696
2022-09-21	$29.69	$29.85	$29.29	$29.31	$29.31	124,581
2022-09-20	$29.72	$29.84	$29.45	$29.65	$29.65	160,367
2022-09-19	$29.68	$30.24	$29.68	$30.19	$30.19	40,178
2022-09-16	$29.86	$30.23	$29.84	$30.08	$30.08	112,974
2022-09-15	$30.58	$30.73	$30.31	$30.39	$30.39	24,479
2022-09-14	$30.91	$31.02	$30.64	$30.80	$30.80	90,415
2022-09-13	$31.34	$31.44	$30.67	$30.70	$30.70	38,568
2022-09-12	$32.11	$32.24	$31.97	$32.00	$32.00	49,087
2022-09-09	$31.26	$31.67	$31.26	$31.61	$31.61	49,185
2022-09-08	$30.22	$30.66	$30.11	$30.59	$30.59	839,180
2022-09-07	$29.99	$30.58	$29.86	$30.48	$30.48	85,952
2022-09-06	$30.42	$30.49	$30.13	$30.24	$30.24	75,234
2022-09-02	$30.68	$30.92	$30.16	$30.25	$30.25	43,831
2022-09-01	$30.57	$30.71	$30.20	$30.49	$30.49	93,967
2022-08-31	$31.43	$31.43	$31.09	$31.17	$31.17	96,119
2022-08-30	$31.94	$31.94	$31.25	$31.35	$31.35	274,678
2022-08-29	$32.00	$32.13	$31.67	$31.73	$31.73	624,823
2022-08-26	$33.19	$33.31	$32.14	$32.19	$32.19	28,218
2022-08-25	$32.72	$33.17	$32.72	$33.14	$33.14	30,699
2022-08-24	$32.54	$32.80	$32.51	$32.63	$32.63	45,634
2022-08-23	$32.50	$32.80	$32.50	$32.69	$32.69	25,854
2022-08-22	$32.74	$32.74	$32.41	$32.48	$32.48	32,368
2022-08-19	$33.23	$33.23	$32.89	$33.00	$33.00	109,353
2022-08-18	$33.57	$33.59	$33.34	$33.49	$33.49	62,434
2022-08-17	$33.58	$33.72	$33.39	$33.59	$33.59	69,191
2022-08-16	$33.73	$33.99	$33.68	$33.88	$33.88	46,610
2022-08-15	$33.65	$33.75	$33.55	$33.73	$33.73	56,316
2022-08-12	$33.75	$34.08	$33.65	$34.05	$34.05	35,221
2022-08-11	$34.09	$34.26	$33.86	$33.91	$33.91	35,609
2022-08-10	$33.67	$33.93	$33.57	$33.85	$33.85	57,548
2022-08-09	$33.17	$33.17	$32.87	$32.92	$32.92	44,760
2022-08-08	$33.31	$33.47	$33.13	$33.20	$33.20	57,513
2022-08-05	$32.94	$33.17	$32.90	$33.15	$33.15	29,697
2022-08-04	$33.21	$33.40	$33.19	$33.31	$33.31	717,217
2022-08-03	$33.18	$33.18	$32.82	$33.00	$33.00	33,762
2022-08-02	$33.28	$33.35	$33.02	$33.04	$33.04	45,642
2022-08-01	$33.55	$33.79	$33.38	$33.58	$33.58	86,847
2022-07-29	$33.37	$33.73	$33.32	$33.69	$33.69	45,320
2022-07-28	$32.91	$33.23	$32.70	$33.20	$33.20	116,364
2022-07-27	$32.15	$32.68	$32.08	$32.60	$32.60	92,815
2022-07-26	$32.14	$32.14	$31.77	$31.83	$31.83	130,995
2022-07-25	$32.43	$32.43	$32.16	$32.36	$32.36	26,986
2022-07-22	$32.32	$32.40	$31.90	$31.96	$31.96	79,780
2022-07-21	$31.66	$32.14	$31.66	$32.08	$32.08	134,096
2022-07-20	$31.76	$31.80	$31.46	$31.59	$31.59	32,404
2022-07-19	$31.40	$31.75	$31.40	$31.70	$31.70	47,861
2022-07-18	$31.26	$31.46	$30.98	$31.04	$31.04	57,801
2022-07-15	$30.50	$30.75	$30.40	$30.72	$30.72	63,177
2022-07-14	$30.05	$30.36	$29.80	$30.24	$30.24	53,537
2022-07-13	$30.23	$30.76	$30.15	$30.62	$30.62	47,516
2022-07-12	$30.58	$30.78	$30.40	$30.46	$30.46	88,604
2022-07-11	$30.75	$30.83	$30.56	$30.62	$30.62	59,206
2022-07-08	$31.29	$31.46	$31.07	$31.38	$31.38	84,505
2022-07-07	$31.19	$31.43	$31.19	$31.40	$31.40	262,111
2022-07-06	$30.60	$30.78	$30.37	$30.72	$30.72	60,319
2022-07-05	$30.22	$30.58	$30.08	$30.58	$30.58	90,757
2022-07-01	$31.12	$31.32	$30.67	$31.32	$31.32	152,370
2022-06-30	$31.28	$31.75	$31.13	$31.69	$31.69	113,035
2022-06-29	$32.19	$32.22	$31.96	$31.99	$31.99	63,572
2022-06-28	$32.58	$32.71	$32.02	$32.08	$32.08	45,447
2022-06-27	$32.61	$32.73	$32.44	$32.55	$32.55	62,566
2022-06-24	$31.96	$32.53	$31.91	$32.53	$32.53	46,743
2022-06-23	$32.17	$32.23	$31.80	$32.14	$31.51	101,146
2022-06-22	$32.30	$32.63	$32.21	$32.31	$31.67	85,371
2022-06-21	$32.94	$33.12	$32.80	$32.85	$32.20	78,909
2022-06-17	$32.61	$32.66	$32.18	$32.45	$31.81	39,382
2022-06-16	$32.81	$32.93	$32.51	$32.73	$32.08	80,731
2022-06-15	$33.30	$33.90	$33.12	$33.79	$33.12	51,121
2022-06-14	$33.33	$33.42	$32.77	$33.03	$32.37	44,069
2022-06-13	$33.68	$33.75	$33.25	$33.35	$32.69	84,029
2022-06-10	$34.97	$34.97	$34.60	$34.74	$34.05	47,806
2022-06-09	$36.25	$36.34	$35.72	$35.72	$35.01	35,212
2022-06-08	$36.87	$36.97	$36.64	$36.72	$36.00	57,436
2022-06-07	$36.57	$37.17	$36.57	$37.17	$36.44	47,982
2022-06-06	$37.24	$37.33	$36.88	$37.03	$36.30	44,309
2022-06-03	$37.01	$37.08	$36.76	$36.93	$36.20	36,519
2022-06-02	$36.77	$37.43	$36.77	$37.41	$36.67	63,939
2022-06-01	$36.99	$36.99	$36.26	$36.46	$35.74	39,603
2022-05-31	$37.04	$37.04	$36.73	$36.79	$36.06	46,855
2022-05-27	$36.36	$36.61	$36.26	$36.60	$35.87	40,201
2022-05-26	$35.64	$36.05	$35.50	$35.99	$35.28	82,407
2022-05-25	$35.15	$35.71	$35.15	$35.53	$34.83	151,070
2022-05-24	$35.51	$35.56	$35.18	$35.44	$34.74	68,055
2022-05-23	$35.48	$35.76	$35.43	$35.67	$34.97	45,540
2022-05-20	$35.17	$35.19	$34.56	$35.01	$34.32	119,736
2022-05-19	$34.10	$34.89	$34.10	$34.63	$33.95	71,065
2022-05-18	$34.90	$34.95	$34.25	$34.35	$33.67	91,135
2022-05-17	$35.28	$35.36	$34.99	$35.31	$34.61	56,220
2022-05-16	$34.12	$34.43	$34.00	$34.25	$33.57	342,282
2022-05-13	$33.85	$34.37	$33.85	$34.29	$33.61	184,407
2022-05-12	$33.09	$33.61	$32.96	$33.29	$32.63	144,953
2022-05-11	$33.77	$34.27	$33.37	$33.38	$32.72	102,114
2022-05-10	$34.04	$34.04	$33.30	$33.55	$32.89	162,049
2022-05-09	$33.86	$33.86	$33.27	$33.36	$32.70	145,663
2022-05-06	$34.75	$34.97	$34.41	$34.75	$34.06	67,289
2022-05-05	$36.10	$36.11	$34.88	$35.19	$34.50	51,994
2022-05-04	$35.88	$36.62	$35.45	$36.56	$35.84	65,598
2022-05-03	$35.92	$36.07	$35.79	$36.03	$35.32	45,721
2022-05-02	$35.73	$35.78	$35.26	$35.72	$35.02	105,617
2022-04-29	$36.40	$36.63	$35.76	$35.84	$35.13	43,522
2022-04-28	$35.69	$36.18	$35.35	$36.12	$35.41	347,540
2022-04-27	$35.40	$35.80	$35.32	$35.57	$34.86	83,036
2022-04-26	$35.88	$35.88	$35.01	$35.10	$34.41	105,745
2022-04-25	$35.75	$36.22	$35.63	$36.22	$35.51	301,520
2022-04-22	$37.25	$37.26	$36.61	$36.64	$35.92	42,067
2022-04-21	$38.49	$38.50	$37.41	$37.53	$36.79	45,601
2022-04-20	$38.60	$38.60	$38.42	$38.51	$37.75	29,982
2022-04-19	$38.17	$38.45	$38.04	$38.44	$37.68	46,890
2022-04-18	$38.26	$38.62	$38.26	$38.36	$37.60	48,360
2022-04-14	$38.95	$38.95	$38.51	$38.51	$37.75	211,332
2022-04-13	$38.49	$38.93	$38.45	$38.84	$38.07	59,538
2022-04-12	$38.82	$38.91	$38.22	$38.33	$37.57	193,101
2022-04-11	$38.81	$38.82	$38.45	$38.45	$37.69	46,864
2022-04-08	$39.02	$39.29	$39.00	$39.15	$38.38	17,059
2022-04-07	$38.88	$39.21	$38.74	$39.10	$38.33	28,913
2022-04-06	$39.14	$39.28	$38.90	$39.10	$38.33	43,532
2022-04-05	$40.33	$40.45	$39.77	$39.79	$39.00	44,780
2022-04-04	$40.27	$40.47	$40.25	$40.37	$39.57	36,581
2022-04-01	$39.99	$40.15	$39.89	$40.09	$39.30	79,681
2022-03-31	$40.29	$40.29	$39.72	$39.72	$38.94	105,002
2022-03-30	$40.28	$40.49	$40.21	$40.30	$39.50	281,695
2022-03-29	$40.09	$40.20	$39.79	$40.20	$39.41	266,285
2022-03-28	$39.53	$39.63	$39.28	$39.61	$38.83	198,417
2022-03-25	$39.65	$39.73	$39.37	$39.63	$38.85	63,953
2022-03-24	$39.82	$40.12	$39.78	$40.12	$38.96	31,439
2022-03-23	$39.81	$40.04	$39.69	$39.81	$38.66	53,440
2022-03-22	$40.31	$40.31	$39.99	$40.09	$38.94	125,688
2022-03-21	$40.06	$40.20	$39.79	$40.01	$38.86	37,113
2022-03-18	$39.17	$40.03	$39.17	$39.98	$38.83	74,965
2022-03-17	$38.86	$39.59	$38.86	$39.52	$38.38	52,020
2022-03-16	$38.02	$38.88	$37.80	$38.79	$37.67	52,710
2022-03-15	$37.01	$37.27	$36.75	$37.16	$36.09	115,078
2022-03-14	$37.27	$37.58	$36.93	$37.05	$35.98	247,309
2022-03-11	$37.91	$37.91	$37.03	$37.03	$35.96	110,880
2022-03-10	$37.60	$37.89	$37.48	$37.66	$36.58	82,387
2022-03-09	$37.40	$38.24	$37.31	$38.14	$37.04	61,881
2022-03-08	$36.86	$37.63	$36.52	$36.92	$35.86	100,284
2022-03-07	$37.71	$37.73	$36.54	$36.81	$35.75	100,433
2022-03-04	$38.02	$38.02	$37.51	$37.90	$36.81	81,415
2022-03-03	$39.69	$39.69	$38.87	$39.04	$37.92	44,962
2022-03-02	$39.35	$39.76	$39.22	$39.65	$38.51	29,005
2022-03-01	$39.66	$39.87	$38.92	$39.22	$38.09	56,402
2022-02-28	$39.57	$40.18	$39.44	$39.76	$38.61	124,645
2022-02-25	$39.64	$40.47	$39.64	$40.47	$39.30	73,592
2022-02-24	$38.28	$39.36	$38.02	$39.26	$38.13	71,166
2022-02-23	$40.69	$40.69	$39.80	$39.83	$38.68	278,888
2022-02-22	$40.39	$40.72	$40.08	$40.35	$39.19	49,231
2022-02-18	$40.98	$41.10	$40.67	$40.84	$39.66	46,146
2022-02-17	$41.42	$41.48	$41.00	$41.02	$39.84	72,506
2022-02-16	$41.38	$41.86	$41.30	$41.82	$40.61	181,144
2022-02-15	$41.17	$41.42	$41.09	$41.38	$40.19	73,754
2022-02-14	$40.64	$40.85	$40.44	$40.66	$39.49	28,617
2022-02-11	$41.60	$41.67	$40.58	$40.75	$39.58	119,750
2022-02-10	$41.56	$42.37	$41.56	$41.68	$40.48	53,006
2022-02-09	$41.86	$42.12	$41.79	$42.12	$40.91	58,229
2022-02-08	$40.95	$41.29	$40.83	$41.11	$39.93	76,640
2022-02-07	$40.98	$41.25	$40.93	$41.06	$39.88	36,479
2022-02-04	$40.80	$41.15	$40.69	$40.97	$39.79	42,348
2022-02-03	$41.28	$41.36	$40.97	$40.97	$39.79	87,190
2022-02-02	$41.95	$41.95	$41.58	$41.82	$40.62	85,504
2022-02-01	$41.47	$41.57	$41.14	$41.54	$40.34	61,031
2022-01-31	$40.44	$41.31	$40.44	$41.17	$39.98	43,678
2022-01-28	$39.91	$40.30	$39.69	$40.30	$39.14	45,899
2022-01-27	$40.29	$40.53	$40.11	$40.19	$39.03	94,794
2022-01-26	$40.92	$41.18	$40.21	$40.45	$39.28	316,634
2022-01-25	$40.29	$40.84	$39.99	$40.46	$39.29	171,413
2022-01-24	$40.35	$40.70	$39.58	$40.62	$39.45	176,274
2022-01-21	$41.77	$41.86	$41.39	$41.40	$40.21	42,652
2022-01-20	$42.81	$42.84	$42.20	$42.27	$41.05	197,241
2022-01-19	$42.58	$42.81	$42.35	$42.47	$41.25	72,680
2022-01-18	$42.24	$42.28	$42.02	$42.08	$40.87	61,390
2022-01-14	$42.58	$42.74	$42.35	$42.59	$41.36	42,784
2022-01-13	$43.47	$43.47	$42.89	$42.89	$41.65	112,554
2022-01-12	$43.38	$43.56	$43.25	$43.41	$42.16	107,487
2022-01-11	$42.30	$42.81	$42.22	$42.74	$41.51	1,107,647
2022-01-10	$42.17	$42.36	$41.86	$42.36	$41.14	115,010
2022-01-07	$42.73	$42.90	$42.58	$42.89	$41.65	29,182
2022-01-06	$42.84	$42.97	$42.65	$42.81	$41.58	235,859
2022-01-05	$43.62	$43.75	$43.11	$43.21	$41.97	48,280
2022-01-04	$43.69	$43.74	$43.47	$43.65	$42.39	59,453
2022-01-03	$43.77	$43.77	$43.40	$43.58	$42.32	65,731
2021-12-31	$43.49	$43.74	$43.49	$43.57	$42.31	13,887
2021-12-30	$43.68	$43.68	$43.52	$43.57	$42.31	36,529
2021-12-29	$43.46	$43.59	$43.37	$43.52	$42.27	37,037
2021-12-28	$43.57	$43.62	$43.44	$43.48	$42.23	53,612
2021-12-27	$43.12	$43.57	$43.12	$43.53	$42.28	20,566
2021-12-23	$42.79	$43.10	$42.73	$43.04	$41.80	54,675
2021-12-22	$42.37	$42.81	$42.28	$42.78	$41.55	35,587
2021-12-21	$41.97	$42.31	$41.89	$42.24	$41.02	50,915
2021-12-20	$41.47	$41.61	$41.34	$41.59	$40.39	44,971
2021-12-17	$42.08	$42.23	$41.74	$41.74	$40.54	25,888
2021-12-16	$42.77	$42.81	$42.27	$42.46	$41.23	92,702
2021-12-15	$41.95	$42.43	$41.72	$42.43	$41.21	24,958
2021-12-14	$42.00	$42.07	$41.70	$41.84	$40.63	17,554
2021-12-13	$42.58	$42.58	$42.18	$42.18	$40.96	18,425
2021-12-10	$42.53	$42.56	$42.39	$42.52	$41.30	20,718
2021-12-09	$42.67	$42.67	$42.52	$42.58	$41.35	30,485
2021-12-08	$42.96	$43.00	$42.77	$42.94	$41.70	46,011
2021-12-07	$42.44	$42.80	$42.44	$42.80	$41.56	54,065
2021-12-06	$41.40	$41.48	$41.26	$41.45	$40.25	21,697
2021-12-03	$41.80	$41.80	$41.04	$41.27	$40.08	20,418
2021-12-02	$41.50	$41.90	$41.50	$41.74	$40.53	42,157
2021-12-01	$41.90	$42.22	$41.22	$41.22	$40.03	59,533
2021-11-30	$41.61	$41.80	$41.01	$41.34	$40.15	32,093
2021-11-29	$41.55	$41.67	$41.39	$41.63	$40.43	29,727
2021-11-26	$41.25	$41.25	$40.82	$40.85	$39.67	23,468
2021-11-24	$41.83	$42.09	$41.81	$42.07	$40.86	21,979
2021-11-23	$42.41	$42.47	$42.15	$42.34	$41.12	18,238
2021-11-22	$42.85	$43.03	$42.66	$42.66	$41.43	29,522
2021-11-19	$43.11	$43.14	$42.93	$42.93	$41.69	15,694
2021-11-18	$43.03	$43.11	$42.92	$43.07	$41.83	53,102
2021-11-17	$43.14	$43.18	$43.00	$43.06	$41.82	61,057
2021-11-16	$43.01	$43.08	$42.80	$42.88	$41.64	293,667
2021-11-15	$43.35	$43.35	$43.10	$43.10	$41.85	43,651
2021-11-12	$43.15	$43.26	$42.95	$43.22	$41.97	35,376
2021-11-11	$42.92	$43.08	$42.89	$42.89	$41.65	36,503
2021-11-10	$42.78	$42.82	$42.31	$42.38	$41.16	31,950
2021-11-09	$43.33	$43.33	$42.94	$43.09	$41.85	30,317
2021-11-08	$43.06	$43.21	$42.99	$43.14	$41.90	18,570
2021-11-05	$42.83	$42.83	$42.62	$42.83	$41.59	61,145
2021-11-04	$42.80	$42.81	$42.62	$42.78	$41.55	30,712
2021-11-03	$42.40	$42.81	$42.28	$42.75	$41.51	34,059
2021-11-02	$42.19	$42.25	$42.09	$42.09	$40.88	42,480
2021-11-01	$42.21	$42.38	$42.21	$42.38	$41.16	28,682
2021-10-29	$41.90	$42.05	$41.74	$42.05	$40.84	21,119
2021-10-28	$42.11	$42.40	$42.05	$42.34	$41.12	19,479
2021-10-27	$41.99	$42.10	$41.88	$41.88	$40.67	27,856
2021-10-26	$42.40	$42.40	$42.04	$42.20	$40.98	37,498
2021-10-25	$41.97	$42.24	$41.95	$42.19	$40.97	18,442
2021-10-22	$41.89	$42.08	$41.77	$41.94	$40.73	38,237
2021-10-21	$41.62	$41.73	$41.57	$41.71	$40.51	25,748
2021-10-20	$41.80	$41.80	$41.64	$41.76	$40.55	18,123
2021-10-19	$41.66	$41.84	$41.66	$41.83	$40.62	37,508
2021-10-18	$41.31	$41.53	$41.20	$41.49	$40.29	38,586
2021-10-15	$41.35	$41.52	$41.33	$41.52	$40.32	27,373
2021-10-14	$41.13	$41.18	$41.04	$41.11	$39.92	27,015
2021-10-13	$40.41	$40.74	$40.41	$40.74	$39.56	20,298
2021-10-12	$40.22	$40.28	$40.16	$40.19	$39.03	8,587
2021-10-11	$40.33	$40.51	$40.22	$40.22	$39.06	17,258
2021-10-08	$40.48	$40.64	$40.33	$40.42	$39.26	20,228
2021-10-07	$40.33	$40.59	$40.33	$40.44	$39.27	30,648
2021-10-06	$39.63	$39.98	$39.50	$39.96	$38.81	27,694
2021-10-05	$40.11	$40.34	$40.06	$40.21	$39.05	26,034
2021-10-04	$40.36	$40.45	$39.92	$40.11	$38.95	29,637
2021-10-01	$40.58	$40.67	$40.10	$40.63	$39.46	61,758
2021-09-30	$40.67	$40.80	$40.46	$40.46	$39.29	21,536
2021-09-29	$40.85	$40.85	$40.47	$40.53	$39.36	21,434
2021-09-28	$41.11	$41.11	$40.63	$40.74	$39.56	46,832
2021-09-27	$42.01	$42.03	$41.86	$41.98	$40.77	16,750
2021-09-24	$42.39	$42.52	$42.35	$42.35	$41.13	18,983
2021-09-23	$43.09	$43.27	$43.07	$43.13	$41.65	32,343
2021-09-22	$42.77	$43.03	$42.71	$42.83	$41.36	20,742
2021-09-21	$42.57	$42.74	$42.50	$42.60	$41.14	17,637
2021-09-20	$42.12	$42.23	$41.77	$42.13	$40.68	46,423
2021-09-17	$43.09	$43.20	$42.76	$42.79	$41.32	21,766
2021-09-16	$43.27	$43.36	$43.11	$43.30	$41.81	19,859
2021-09-15	$43.47	$43.58	$43.35	$43.54	$42.05	29,222
2021-09-14	$43.59	$43.61	$43.37	$43.37	$41.88	27,074
2021-09-13	$43.63	$43.66	$43.38	$43.46	$41.97	15,678
2021-09-10	$43.72	$43.73	$43.32	$43.32	$41.83	20,742
2021-09-09	$43.51	$43.54	$43.28	$43.37	$41.88	27,680
2021-09-08	$43.56	$43.63	$43.37	$43.47	$41.98	22,956
2021-09-07	$43.88	$43.91	$43.76	$43.80	$42.29	26,023
2021-09-03	$43.78	$44.04	$43.70	$43.87	$42.36	23,650
2021-09-02	$43.68	$43.73	$43.58	$43.62	$42.12	45,771
2021-09-01	$43.39	$43.65	$43.39	$43.53	$42.04	35,496
2021-08-31	$43.25	$43.25	$43.05	$43.13	$41.65	14,382
2021-08-30	$42.98	$43.02	$42.88	$42.94	$41.47	15,736
2021-08-27	$42.53	$42.92	$42.52	$42.84	$41.37	20,328
2021-08-26	$42.54	$42.54	$42.39	$42.44	$40.98	13,741
2021-08-25	$42.56	$42.70	$42.50	$42.68	$41.21	32,470
2021-08-24	$42.50	$42.63	$42.49	$42.61	$41.15	155,441
2021-08-23	$42.29	$42.57	$42.28	$42.52	$41.06	16,429
2021-08-20	$41.81	$42.05	$41.72	$42.05	$40.61	62,627
2021-08-19	$41.64	$41.98	$41.64	$41.87	$40.43	17,386
2021-08-18	$42.36	$42.50	$42.21	$42.24	$40.79	26,106
2021-08-17	$42.38	$42.47	$42.15	$42.34	$40.89	18,005
2021-08-16	$42.63	$42.76	$42.52	$42.76	$41.29	26,312
2021-08-13	$42.64	$42.84	$42.64	$42.84	$41.37	21,555
2021-08-12	$42.64	$42.69	$42.47	$42.67	$41.21	50,625
2021-08-11	$42.75	$42.79	$42.66	$42.79	$41.32	19,738
2021-08-10	$42.69	$42.78	$42.60	$42.65	$41.19	68,386
2021-08-09	$42.78	$42.78	$42.63	$42.65	$41.18	61,893
2021-08-06	$42.71	$42.81	$42.63	$42.67	$41.20	18,993
2021-08-05	$43.20	$43.25	$43.13	$43.17	$41.68	42,920
2021-08-04	$42.98	$43.07	$42.90	$43.00	$41.52	33,680
2021-08-03	$42.69	$42.84	$42.59	$42.78	$41.31	22,492
2021-08-02	$42.55	$42.68	$42.48	$42.50	$41.04	33,672
2021-07-30	$42.48	$42.48	$42.33	$42.36	$40.91	12,816
2021-07-29	$42.41	$42.53	$42.41	$42.45	$40.99	12,685
2021-07-28	$41.72	$42.14	$41.72	$42.07	$40.63	32,045
2021-07-27	$41.77	$41.77	$41.51	$41.67	$40.24	17,143
2021-07-26	$41.98	$42.00	$41.92	$41.98	$40.54	16,073
2021-07-23	$42.04	$42.16	$41.96	$42.12	$40.67	22,669
2021-07-22	$41.87	$41.87	$41.75	$41.85	$40.42	16,526
2021-07-21	$41.59	$41.86	$41.54	$41.83	$40.40	28,313
2021-07-20	$41.13	$41.52	$41.04	$41.41	$39.99	55,711
2021-07-19	$41.23	$41.26	$41.05	$41.17	$39.76	25,743
2021-07-16	$42.00	$42.01	$41.71	$41.75	$40.31	28,591
2021-07-15	$42.09	$42.11	$41.89	$41.99	$40.55	95,450
2021-07-14	$42.20	$42.22	$42.06	$42.11	$40.66	17,399
2021-07-13	$41.99	$42.10	$41.87	$41.91	$40.47	26,624
2021-07-12	$42.00	$42.09	$41.92	$42.06	$40.61	15,674
2021-07-09	$41.60	$41.93	$41.60	$41.89	$40.46	19,477
2021-07-08	$41.25	$41.40	$41.12	$41.30	$39.88	25,209
2021-07-07	$41.84	$41.91	$41.65	$41.84	$40.41	20,731
2021-07-06	$41.73	$41.73	$41.38	$41.55	$40.13	42,878
2021-07-02	$41.65	$41.82	$41.59	$41.77	$40.33	100,962
2021-07-01	$41.66	$41.69	$41.48	$41.69	$40.26	77,382
2021-06-30	$41.69	$41.84	$41.56	$41.68	$40.25	19,043
2021-06-29	$41.94	$41.96	$41.81	$41.93	$40.49	32,894
2021-06-28	$41.96	$42.00	$41.88	$41.95	$40.51	18,908
2021-06-25	$42.04	$42.05	$41.90	$41.97	$40.53	21,927
2021-06-24	$41.87	$41.92	$41.78	$41.86	$40.43	22,021
2021-06-23	$41.88	$41.91	$41.66	$41.68	$40.06	27,219
2021-06-22	$41.62	$41.82	$41.54	$41.78	$40.15	40,538
2021-06-21	$41.47	$41.86	$41.36	$41.84	$40.21	61,957
2021-06-18	$41.65	$41.65	$41.43	$41.46	$39.85	86,407
2021-06-17	$42.04	$42.12	$41.94	$42.00	$40.37	27,023
2021-06-16	$42.68	$42.80	$42.23	$42.33	$40.69	38,721
2021-06-15	$42.76	$42.79	$42.62	$42.66	$41.00	76,292
2021-06-14	$42.55	$42.65	$42.51	$42.62	$40.96	31,287
2021-06-11	$42.47	$42.54	$42.42	$42.50	$40.85	48,669
2021-06-10	$42.45	$42.58	$42.38	$42.44	$40.79	20,660
2021-06-09	$84.42	$84.42	$84.13	$84.13	$40.43	31,220
2021-06-08	$84.61	$84.61	$84.24	$84.27	$40.50	9,286
2021-06-07	$84.28	$84.47	$84.17	$84.40	$40.56	22,848
2021-06-04	$83.97	$84.27	$83.97	$84.21	$40.47	20,008
2021-06-03	$83.40	$83.54	$83.18	$83.40	$40.08	30,366
2021-06-02	$83.71	$83.93	$83.68	$83.79	$40.26	36,208
2021-06-01	$84.31	$84.31	$83.69	$83.70	$40.22	97,616
2021-05-28	$82.93	$83.36	$82.93	$83.15	$39.95	27,292
2021-05-27	$82.79	$82.90	$82.68	$82.82	$39.80	42,792
2021-05-26	$82.51	$82.63	$82.43	$82.54	$39.67	17,448
2021-05-25	$82.50	$82.58	$82.31	$82.37	$39.58	20,172
2021-05-24	$81.86	$82.16	$81.86	$82.02	$39.42	13,774
2021-05-21	$81.59	$81.69	$81.21	$81.34	$39.09	19,838
2021-05-20	$80.96	$81.61	$80.96	$81.58	$39.20	29,666
2021-05-19	$79.87	$80.73	$79.87	$80.44	$38.65	17,404
2021-05-18	$81.19	$81.23	$80.93	$80.93	$38.89	11,320
2021-05-17	$79.99	$80.23	$79.88	$80.19	$38.54	19,986
2021-05-14	$80.33	$80.57	$80.04	$80.57	$38.72	41,386
2021-05-13	$79.34	$79.59	$79.02	$79.41	$38.16	19,784
2021-05-12	$79.68	$79.84	$78.68	$78.73	$37.83	61,398
2021-05-11	$79.90	$80.59	$79.90	$80.54	$38.70	120,622
2021-05-10	$82.38	$82.38	$81.49	$81.57	$39.20	66,526
2021-05-07	$81.91	$82.48	$81.91	$82.38	$39.59	23,568
2021-05-06	$80.77	$81.22	$80.59	$81.22	$39.03	16,984
2021-05-05	$80.86	$81.10	$80.63	$80.91	$38.88	30,000
2021-05-04	$80.24	$80.24	$79.60	$80.01	$38.45	21,634
2021-05-03	$80.93	$81.17	$80.84	$81.03	$38.94	29,970
2021-04-30	$80.90	$81.12	$80.22	$80.35	$38.61	26,354
2021-04-29	$81.52	$81.52	$80.98	$81.34	$39.09	24,898
2021-04-28	$80.93	$81.34	$80.92	$81.16	$39.00	16,268
2021-04-27	$81.13	$81.29	$81.07	$81.20	$39.02	20,476
2021-04-26	$81.25	$81.41	$81.08	$81.28	$39.06	19,966
2021-04-23	$80.86	$81.25	$80.86	$81.17	$39.01	11,898
2021-04-22	$80.90	$80.90	$80.26	$80.40	$38.64	27,672
2021-04-21	$79.78	$80.58	$79.76	$80.54	$38.70	16,592
2021-04-20	$80.30	$80.30	$79.64	$79.88	$38.39	19,430
2021-04-19	$81.07	$81.07	$80.63	$80.80	$38.83	31,726
2021-04-16	$80.82	$81.14	$80.82	$81.07	$38.96	46,820
2021-04-15	$80.40	$80.60	$80.36	$80.48	$38.67	19,924
2021-04-14	$80.07	$80.08	$79.67	$79.77	$38.33	25,514
2021-04-13	$79.53	$79.74	$79.44	$79.65	$38.27	19,802
2021-04-12	$79.25	$79.25	$79.08	$79.16	$38.04	23,914
2021-04-09	$79.60	$79.92	$79.60	$79.92	$38.40	15,954
2021-04-08	$79.69	$79.99	$79.68	$79.83	$38.36	38,586
2021-04-07	$78.79	$78.93	$78.71	$78.87	$37.90	58,844
2021-04-06	$78.93	$79.26	$78.93	$79.07	$38.00	39,962
2021-04-05	$79.49	$79.60	$79.36	$79.54	$38.22	39,806
2021-04-01	$78.48	$78.90	$78.46	$78.90	$37.92	63,968
2021-03-31	$77.44	$77.83	$77.44	$77.63	$37.30	51,302
2021-03-30	$77.27	$77.42	$77.08	$77.22	$37.11	23,094
2021-03-29	$77.57	$77.70	$77.36	$77.53	$37.26	24,356
2021-03-26	$76.89	$77.82	$76.89	$77.82	$37.39	51,032
2021-03-25	$75.91	$76.35	$75.78	$76.33	$36.68	35,474
2021-03-24	$76.83	$76.93	$76.35	$76.38	$36.55	55,000
2021-03-23	$77.12	$77.30	$76.64	$76.66	$36.69	30,106
2021-03-22	$77.53	$78.00	$77.53	$77.75	$37.21	40,648
2021-03-19	$77.26	$77.59	$77.00	$77.49	$37.08	20,606
2021-03-18	$77.54	$77.84	$77.20	$77.20	$36.95	24,936
2021-03-17	$77.59	$78.34	$77.42	$78.22	$37.43	21,106
2021-03-16	$77.94	$78.22	$77.94	$78.13	$37.39	31,762
2021-03-15	$77.21	$77.74	$77.16	$77.74	$37.20	25,426
2021-03-12	$77.00	$77.40	$76.92	$77.33	$37.01	43,502
2021-03-11	$77.46	$77.77	$77.43	$77.65	$37.16	23,126
2021-03-10	$76.77	$76.77	$76.17	$76.45	$36.59	26,274
2021-03-09	$76.36	$76.75	$76.24	$76.31	$36.52	212,314
2021-03-08	$75.72	$75.96	$75.25	$75.25	$36.01	43,246
2021-03-05	$75.81	$76.34	$75.32	$76.26	$36.50	27,636
2021-03-04	$77.17	$77.23	$75.52	$75.94	$36.34	25,502
2021-03-03	$78.17	$78.17	$77.61	$77.61	$37.14	110,686
2021-03-02	$78.44	$78.69	$78.23	$78.32	$37.48	34,012
2021-03-01	$78.02	$78.62	$78.02	$78.52	$37.58	34,240
2021-02-26	$77.82	$77.82	$77.03	$77.03	$36.86	37,348
2021-02-25	$79.56	$79.72	$77.99	$78.22	$37.43	41,350
2021-02-24	$78.74	$79.61	$78.59	$79.55	$38.07	27,418
2021-02-23	$79.30	$79.89	$78.74	$79.71	$38.15	44,976
2021-02-22	$79.87	$80.15	$79.67	$79.67	$38.13	22,932
2021-02-19	$80.50	$80.73	$80.29	$80.35	$38.45	18,852
2021-02-18	$80.06	$80.38	$79.78	$80.30	$38.43	26,034
2021-02-17	$80.41	$80.49	$80.12	$80.42	$38.49	38,874
2021-02-16	$81.10	$81.15	$80.84	$80.95	$38.74	38,832
2021-02-12	$80.00	$80.67	$80.00	$80.52	$38.53	19,076
2021-02-11	$79.79	$79.98	$79.61	$79.98	$38.27	41,332
2021-02-10	$79.51	$79.51	$78.80	$79.04	$37.83	34,212
2021-02-09	$79.13	$79.50	$79.13	$79.34	$37.97	50,168
2021-02-08	$78.86	$79.10	$78.80	$79.02	$37.82	34,580
2021-02-05	$78.40	$78.55	$78.22	$78.43	$37.53	56,232
2021-02-04	$78.25	$78.44	$78.05	$78.43	$37.54	33,086
2021-02-03	$79.08	$79.08	$78.51	$78.71	$37.67	70,226
2021-02-02	$78.47	$78.91	$78.38	$78.91	$37.77	28,310
2021-02-01	$77.68	$77.91	$77.35	$77.88	$37.27	27,566
2021-01-29	$77.04	$77.10	$76.00	$76.21	$36.47	48,202
2021-01-28	$77.90	$78.72	$77.90	$78.41	$37.52	45,156
2021-01-27	$78.36	$78.57	$77.77	$77.83	$37.25	33,764
2021-01-26	$80.15	$80.15	$79.79	$79.92	$38.25	25,440
2021-01-25	$80.02	$80.23	$79.44	$80.23	$38.40	32,624
2021-01-22	$79.66	$79.98	$79.60	$79.92	$38.25	46,466
2021-01-21	$80.37	$80.39	$79.95	$80.38	$38.47	30,904
2021-01-20	$79.66	$79.89	$79.51	$79.89	$38.23	31,312
2021-01-19	$79.29	$79.29	$78.94	$79.15	$37.88	46,998
2021-01-15	$78.64	$78.73	$78.27	$78.56	$37.60	30,002
2021-01-14	$79.17	$79.68	$78.96	$79.39	$37.99	26,314
2021-01-13	$78.87	$79.00	$78.67	$78.83	$37.73	35,564
2021-01-12	$78.29	$78.68	$78.20	$78.68	$37.65	49,194
2021-01-11	$78.23	$78.71	$78.23	$78.51	$37.57	47,822
2021-01-08	$79.13	$79.15	$78.54	$79.15	$37.88	48,248
2021-01-07	$77.75	$78.21	$77.61	$78.17	$37.41	697,922
2021-01-06	$77.31	$78.13	$77.31	$77.64	$37.16	86,864
2021-01-05	$77.20	$77.93	$77.00	$77.77	$37.22	37,872
2021-01-04	$77.79	$77.86	$76.75	$76.98	$36.84	38,338
2020-12-31	$76.48	$76.48	$76.09	$76.13	$36.43	57,962
2020-12-30	$76.83	$76.95	$76.64	$76.64	$36.68	34,388
2020-12-29	$76.30	$76.36	$76.13	$76.17	$36.45	16,804
2020-12-28	$75.58	$75.65	$75.41	$75.44	$36.10	24,036
2020-12-24	$75.00	$75.08	$74.86	$74.95	$35.87	25,876
2020-12-23	$74.80	$74.89	$74.69	$74.86	$35.83	17,624
2020-12-22	$74.42	$74.42	$74.14	$74.31	$35.56	68,924
2020-12-21	$73.68	$74.62	$73.65	$74.45	$35.63	47,432
2020-12-18	$75.57	$75.73	$75.54	$75.73	$36.08	37,144
2020-12-17	$75.48	$75.62	$75.46	$75.47	$35.96	33,522
2020-12-16	$74.77	$75.07	$74.70	$74.94	$35.71	32,882
2020-12-15	$74.23	$74.69	$74.18	$74.60	$35.55	24,036
2020-12-14	$74.26	$74.40	$73.97	$73.97	$35.25	23,342
2020-12-11	$74.02	$74.21	$73.86	$74.18	$35.35	29,484
2020-12-10	$73.68	$74.28	$73.68	$74.22	$35.36	88,304
2020-12-09	$74.40	$74.40	$73.75	$74.10	$35.31	33,594
2020-12-08	$73.63	$74.03	$73.63	$73.97	$35.24	17,952
2020-12-07	$73.64	$73.79	$73.51	$73.59	$35.06	40,744
2020-12-04	$73.26	$73.53	$73.26	$73.47	$35.01	34,202
2020-12-03	$73.19	$73.33	$73.00	$73.00	$34.79	22,926
2020-12-02	$72.48	$72.73	$72.48	$72.64	$34.61	28,724
2020-12-01	$72.33	$72.64	$72.28	$72.60	$34.60	32,292
2020-11-30	$72.25	$72.25	$71.36	$71.36	$34.00	19,676
2020-11-27	$72.08	$72.29	$72.08	$72.27	$34.44	9,500
2020-11-25	$71.33	$71.69	$71.33	$71.62	$34.13	41,836
2020-11-24	$71.44	$71.60	$71.28	$71.56	$34.10	21,322
2020-11-23	$71.59	$71.59	$70.96	$71.05	$33.85	18,576
2020-11-20	$71.21	$71.39	$71.10	$71.28	$33.96	31,608
2020-11-19	$70.71	$71.17	$70.61	$71.01	$33.84	50,214
2020-11-18	$71.09	$71.21	$70.69	$70.69	$33.68	18,514
2020-11-17	$70.84	$71.17	$70.69	$71.01	$33.84	158,166
2020-11-16	$71.20	$71.22	$70.85	$71.05	$33.86	21,794
2020-11-13	$70.38	$70.67	$70.37	$70.66	$33.67	16,754
2020-11-12	$70.18	$70.30	$69.55	$69.62	$33.17	25,232
2020-11-11	$70.15	$70.42	$69.98	$70.17	$33.44	70,832
2020-11-10	$69.54	$69.72	$69.28	$69.32	$33.03	28,452
2020-11-09	$71.95	$71.95	$70.39	$70.39	$33.54	100,298
2020-11-06	$69.93	$70.15	$69.77	$69.98	$33.35	23,156
2020-11-05	$69.74	$69.91	$69.47	$69.69	$33.21	39,890
2020-11-04	$67.64	$68.58	$67.54	$68.13	$32.46	23,798
2020-11-03	$66.61	$67.10	$66.59	$66.96	$31.91	58,864
2020-11-02	$65.54	$65.61	$65.25	$65.61	$31.26	40,152
2020-10-30	$65.22	$65.22	$64.61	$64.87	$30.91	35,566
2020-10-29	$65.37	$65.78	$65.17	$65.70	$31.30	40,746
2020-10-28	$65.72	$65.76	$65.27	$65.27	$31.10	29,094
2020-10-27	$67.09	$67.09	$66.76	$66.79	$31.83	18,840
2020-10-26	$67.14	$67.26	$66.65	$66.88	$31.87	34,846
2020-10-23	$68.17	$68.17	$67.69	$68.14	$32.47	116,688
2020-10-22	$68.19	$68.25	$67.82	$67.99	$32.40	48,234
2020-10-21	$68.34	$68.57	$68.11	$68.11	$32.45	19,300
2020-10-20	$68.47	$68.63	$68.39	$68.39	$32.59	14,368
2020-10-19	$68.41	$68.53	$67.84	$67.84	$32.32	46,416
2020-10-16	$68.19	$68.47	$68.11	$68.18	$32.49	20,854
2020-10-15	$67.60	$68.27	$67.49	$68.07	$32.43	40,486
2020-10-14	$69.20	$69.29	$68.84	$68.95	$32.86	20,980
2020-10-13	$68.91	$69.13	$68.88	$68.94	$32.85	115,132
2020-10-12	$69.33	$69.73	$69.23	$69.57	$33.15	30,422
2020-10-09	$68.72	$69.00	$68.68	$68.94	$32.85	20,758
2020-10-08	$68.02	$68.37	$68.00	$68.34	$32.56	25,364
2020-10-07	$67.60	$67.77	$67.40	$67.66	$32.24	28,316
2020-10-06	$67.67	$67.79	$66.99	$67.11	$31.98	94,468
2020-10-05	$67.27	$67.79	$67.27	$67.77	$32.29	16,168
2020-10-02	$66.29	$66.96	$66.29	$66.83	$31.84	27,318
2020-10-01	$66.88	$67.18	$66.77	$67.17	$32.01	22,950
2020-09-30	$66.49	$66.86	$66.38	$66.65	$31.76	18,886
2020-09-29	$66.51	$66.70	$66.37	$66.53	$31.70	44,164
2020-09-28	$66.36	$66.36	$66.16	$66.24	$31.56	9,990
2020-09-25	$65.22	$65.80	$65.03	$65.80	$31.35	11,816
2020-09-24	$65.38	$66.02	$65.21	$65.71	$31.31	105,772
2020-09-23	$66.56	$66.56	$65.71	$65.72	$31.32	32,594
2020-09-22	$66.13	$66.18	$65.57	$66.18	$31.54	22,260
2020-09-21	$67.75	$67.75	$65.64	$66.50	$31.47	70,750
2020-09-18	$68.16	$68.16	$67.70	$67.80	$32.08	22,758
2020-09-17	$67.61	$68.07	$67.61	$68.07	$32.21	14,490
2020-09-16	$68.39	$68.49	$67.96	$68.04	$32.19	50,492
2020-09-15	$68.38	$68.38	$68.03	$68.11	$32.23	28,680
2020-09-14	$67.54	$67.54	$67.30	$67.44	$31.91	26,682
2020-09-11	$66.98	$66.98	$66.56	$66.80	$31.61	14,718
2020-09-10	$67.21	$67.22	$66.12	$66.12	$31.28	41,528
2020-09-09	$66.89	$67.42	$66.89	$67.25	$31.82	48,150
2020-09-08	$65.92	$66.54	$65.60	$65.96	$31.21	48,766
2020-09-04	$66.99	$67.02	$65.84	$66.77	$31.59	33,074
2020-09-03	$68.28	$68.28	$66.79	$66.96	$31.68	27,584
2020-09-02	$68.31	$68.58	$68.19	$68.58	$32.45	12,682
2020-09-01	$67.67	$67.81	$67.46	$67.64	$32.00	34,870
2020-08-31	$67.55	$67.59	$67.20	$67.21	$31.80	32,486
2020-08-28	$67.90	$67.96	$67.68	$67.96	$32.15	31,484
2020-08-27	$68.60	$68.60	$67.78	$67.86	$32.11	18,838
2020-08-26	$67.83	$68.28	$67.82	$68.20	$32.27	14,172
2020-08-25	$67.99	$67.99	$67.46	$67.81	$32.08	26,476
2020-08-24	$68.32	$68.32	$67.82	$67.96	$32.16	53,788
2020-08-21	$66.79	$67.25	$66.79	$67.25	$31.82	29,142
2020-08-20	$66.88	$67.44	$66.86	$67.41	$31.89	16,900
2020-08-19	$68.21	$68.21	$67.50	$67.55	$31.96	34,568
2020-08-18	$68.14	$68.14	$67.77	$68.03	$32.19	22,342
2020-08-17	$67.60	$67.84	$67.60	$67.82	$32.09	27,126
2020-08-14	$67.03	$67.22	$66.97	$67.08	$31.74	39,418
2020-08-13	$67.59	$67.68	$67.23	$67.34	$31.86	180,006
2020-08-12	$67.28	$67.75	$67.12	$67.48	$31.93	342,988
2020-08-11	$67.07	$67.24	$66.44	$66.44	$31.44	75,960
2020-08-10	$66.16	$66.28	$65.96	$66.26	$31.35	24,680
2020-08-07	$65.96	$66.19	$65.89	$66.19	$31.32	130,198
2020-08-06	$66.44	$66.59	$66.24	$66.59	$31.51	23,820
2020-08-05	$66.71	$66.96	$66.58	$66.58	$31.50	10,738
2020-08-04	$65.68	$66.07	$65.61	$66.07	$31.26	36,454
2020-08-03	$65.73	$66.17	$65.73	$66.06	$31.26	11,486
2020-07-31	$66.05	$66.05	$64.84	$65.32	$30.91	54,166
2020-07-30	$65.61	$66.35	$65.52	$66.34	$31.39	25,290
2020-07-29	$66.44	$66.81	$66.31	$66.68	$31.55	27,286
2020-07-28	$66.43	$66.54	$66.28	$66.28	$31.36	7,174
2020-07-27	$66.38	$66.62	$66.37	$66.56	$31.49	21,670
2020-07-24	$65.70	$65.87	$65.59	$65.71	$31.09	76,778
2020-07-23	$66.62	$66.98	$66.17	$66.17	$31.31	37,924
2020-07-22	$66.70	$66.75	$66.53	$66.75	$31.58	12,830
2020-07-21	$66.96	$67.06	$66.70	$66.70	$31.56	20,196
2020-07-20	$66.03	$66.36	$65.84	$66.33	$31.38	20,090
2020-07-17	$65.42	$65.69	$65.42	$65.65	$31.06	20,168
2020-07-16	$65.19	$65.44	$65.16	$65.44	$30.96	18,460
2020-07-15	$66.27	$66.31	$65.69	$65.83	$31.15	23,800
2020-07-14	$64.48	$65.37	$64.48	$65.36	$30.92	37,474
2020-07-13	$65.45	$65.80	$64.61	$64.68	$30.60	27,038
2020-07-10	$65.00	$65.29	$64.85	$65.29	$30.89	9,888
2020-07-09	$65.51	$65.51	$64.53	$64.91	$30.71	62,800
2020-07-08	$65.04	$65.41	$64.95	$65.41	$30.95	53,600
2020-07-07	$64.96	$65.34	$64.79	$64.79	$30.65	19,644
2020-07-06	$65.09	$65.40	$65.09	$65.35	$30.92	64,794
2020-07-02	$64.23	$64.52	$64.08	$64.08	$30.32	8,962
2020-07-01	$63.05	$63.58	$63.05	$63.53	$30.06	77,590
2020-06-30	$62.72	$63.11	$62.61	$63.08	$29.85	33,750
2020-06-29	$62.76	$63.24	$62.75	$63.12	$29.87	28,882
2020-06-26	$63.54	$63.54	$62.87	$62.94	$29.78	72,566
2020-06-25	$62.76	$63.56	$62.76	$63.56	$30.07	5,974
2020-06-24	$63.54	$63.64	$62.70	$62.70	$29.67	18,494
2020-06-23	$64.50	$64.61	$64.14	$64.14	$30.35	17,342
2020-06-22	$63.76	$64.21	$63.76	$64.19	$30.23	177,564
2020-06-19	$64.01	$64.01	$63.08	$63.19	$29.76	14,570
2020-06-18	$63.07	$63.33	$63.02	$63.15	$29.74	20,146
2020-06-17	$63.49	$63.67	$63.21	$63.26	$29.79	55,234
2020-06-16	$63.56	$63.61	$62.90	$62.91	$29.63	22,902
2020-06-15	$61.02	$62.52	$61.02	$62.28	$29.33	21,590
2020-06-12	$62.80	$62.82	$61.53	$62.42	$29.40	59,408
2020-06-11	$62.82	$62.85	$61.18	$61.21	$28.83	21,424
2020-06-10	$64.34	$64.72	$64.02	$64.30	$30.28	35,772
2020-06-09	$63.13	$63.79	$63.13	$63.68	$29.99	327,892
2020-06-08	$63.97	$64.31	$63.67	$64.31	$30.29	21,272
2020-06-05	$64.40	$64.67	$64.20	$64.25	$30.26	29,392
2020-06-04	$63.54	$63.81	$63.33	$63.37	$29.84	51,026
2020-06-03	$63.31	$64.04	$63.31	$63.96	$30.12	124,648
2020-06-02	$62.86	$63.04	$62.77	$63.04	$29.69	24,868
2020-06-01	$62.08	$62.82	$62.01	$62.80	$29.57	17,934
2020-05-29	$61.22	$61.38	$60.67	$61.37	$28.90	22,370
2020-05-28	$61.18	$61.66	$61.06	$61.07	$28.76	20,504
2020-05-27	$60.15	$60.59	$60.03	$60.53	$28.51	11,162
2020-05-26	$61.00	$61.12	$60.66	$60.67	$28.57	10,806
2020-05-22	$59.02	$59.46	$59.02	$59.45	$28.00	7,366
2020-05-21	$60.04	$60.06	$59.50	$59.64	$28.09	15,468
2020-05-20	$60.02	$60.40	$60.02	$60.17	$28.34	22,632
2020-05-19	$59.03	$59.35	$58.76	$58.82	$27.70	48,912
2020-05-18	$58.70	$59.54	$58.70	$59.34	$27.95	33,566
2020-05-15	$57.27	$57.61	$57.24	$57.45	$27.06	9,248
2020-05-14	$56.88	$57.66	$56.73	$57.64	$27.14	13,094
2020-05-13	$58.56	$58.56	$57.55	$57.83	$27.23	86,956
2020-05-12	$58.60	$58.77	$57.95	$58.00	$27.31	15,646
2020-05-11	$58.04	$58.50	$58.04	$58.48	$27.54	13,178
2020-05-08	$58.19	$58.41	$58.11	$58.37	$27.49	40,988
2020-05-07	$57.55	$57.84	$57.25	$57.54	$27.10	60,778
2020-05-06	$56.77	$56.90	$56.59	$56.59	$26.65	96,334
2020-05-05	$57.37	$57.40	$56.98	$57.09	$26.89	6,224
2020-05-04	$56.43	$56.84	$56.30	$56.84	$26.77	7,926
2020-05-01	$57.09	$57.11	$56.47	$56.61	$26.66	59,972
2020-04-30	$58.74	$58.78	$58.02	$58.12	$27.37	19,592
2020-04-29	$59.09	$59.50	$59.09	$59.26	$27.91	18,098
2020-04-28	$58.64	$58.64	$58.08	$58.08	$27.35	31,688
2020-04-27	$57.26	$57.69	$57.24	$57.62	$27.14	84,516
2020-04-24	$56.26	$56.86	$56.26	$56.74	$26.72	5,754
2020-04-23	$56.52	$57.03	$56.03	$56.20	$26.47	38,998
2020-04-22	$56.10	$56.51	$56.05	$56.22	$26.48	145,604
2020-04-21	$55.31	$55.58	$54.85	$55.14	$25.97	79,916
2020-04-20	$56.47	$57.11	$56.32	$56.32	$26.52	18,176
2020-04-17	$56.95	$57.27	$56.60	$57.18	$26.93	91,088
2020-04-16	$55.62	$55.90	$55.48	$55.86	$26.31	150,190
2020-04-15	$55.50	$55.71	$55.18	$55.32	$26.05	88,244
2020-04-14	$56.60	$56.95	$56.57	$56.85	$26.77	24,134
2020-04-13	$56.00	$56.00	$55.39	$55.79	$26.27	20,916
2020-04-09	$56.24	$56.61	$55.84	$56.29	$26.51	17,604
2020-04-08	$54.68	$55.43	$54.46	$55.20	$26.00	25,354
2020-04-07	$55.58	$55.58	$54.18	$54.18	$25.52	59,830
2020-04-06	$53.07	$54.19	$53.07	$54.19	$25.52	22,470
2020-04-03	$51.92	$52.03	$51.14	$51.44	$24.22	31,560
2020-04-02	$51.30	$52.49	$51.30	$52.09	$24.53	57,800
2020-04-01	$51.61	$52.26	$51.01	$51.16	$24.09	40,108
2020-03-31	$52.70	$53.37	$52.49	$52.86	$24.89	88,630
2020-03-30	$52.07	$53.04	$51.86	$53.04	$24.98	31,324
2020-03-27	$51.16	$52.49	$50.80	$51.64	$24.32	123,924
2020-03-26	$51.67	$53.64	$51.67	$53.50	$25.19	78,666
2020-03-25	$50.21	$51.71	$49.64	$51.04	$24.04	95,820
2020-03-24	$48.93	$49.53	$48.76	$49.44	$23.28	58,208
2020-03-23	$46.45	$46.93	$45.67	$46.16	$21.63	68,268
2020-03-20	$48.56	$49.09	$46.04	$46.60	$21.84	41,262
2020-03-19	$46.49	$48.79	$46.21	$47.72	$22.36	719,228
2020-03-18	$46.59	$47.69	$45.02	$46.45	$21.77	114,264
2020-03-17	$48.58	$50.21	$47.73	$49.87	$23.37	75,670
2020-03-16	$47.36	$49.63	$47.01	$47.97	$22.48	103,020
2020-03-13	$53.44	$55.78	$50.43	$55.78	$26.14	80,556
2020-03-12	$51.70	$51.74	$49.02	$49.94	$23.40	114,196
2020-03-11	$56.87	$56.87	$55.09	$55.47	$25.99	430,144
2020-03-10	$58.36	$58.49	$56.84	$58.48	$27.40	76,672
2020-03-09	$56.43	$57.57	$55.91	$56.17	$26.32	98,654
2020-03-06	$60.45	$60.83	$60.05	$60.66	$28.43	95,882
2020-03-05	$61.94	$62.16	$61.30	$61.50	$28.82	44,038
2020-03-04	$62.34	$63.09	$61.98	$63.08	$29.56	26,126
2020-03-03	$62.02	$62.81	$60.74	$61.13	$28.65	39,404
2020-03-02	$60.45	$61.35	$59.93	$61.35	$28.75	145,402
2020-02-28	$59.40	$60.35	$58.88	$60.35	$28.28	342,782
2020-02-27	$62.10	$62.43	$61.12	$61.12	$28.64	447,934
2020-02-26	$63.27	$63.76	$62.96	$63.05	$29.55	32,188
2020-02-25	$64.04	$64.04	$62.69	$62.80	$29.43	11,758
2020-02-24	$63.71	$64.04	$63.04	$63.61	$29.81	37,000
2020-02-21	$66.26	$66.58	$66.26	$66.33	$31.08	15,992
2020-02-20	$66.85	$66.92	$66.37	$66.62	$31.22	8,754
2020-02-19	$67.24	$67.35	$67.16	$67.22	$31.50	66,884
2020-02-18	$66.67	$66.84	$66.58	$66.69	$31.25	34,276
2020-02-14	$67.05	$67.23	$66.99	$67.19	$31.49	86,164
2020-02-13	$67.10	$67.22	$66.95	$67.09	$31.44	16,198
2020-02-12	$67.35	$67.42	$67.22	$67.36	$31.57	29,730
2020-02-11	$66.85	$67.06	$66.73	$67.03	$31.41	156,622
2020-02-10	$65.97	$66.27	$65.97	$66.27	$31.05	54,962
2020-02-07	$66.16	$66.16	$65.88	$65.92	$30.89	35,842
2020-02-06	$66.77	$66.84	$66.68	$66.70	$31.26	35,146
2020-02-05	$66.89	$66.89	$66.55	$66.77	$31.29	157,516
2020-02-04	$66.08	$66.33	$66.08	$66.12	$30.98	136,066
2020-02-03	$65.25	$65.28	$64.94	$64.94	$30.43	281,380
2020-01-31	$65.37	$65.37	$64.68	$64.81	$30.37	220,980
2020-01-30	$65.49	$65.94	$65.29	$65.94	$30.90	15,582
2020-01-29	$66.19	$66.30	$66.10	$66.14	$30.99	20,328
2020-01-28	$65.67	$66.02	$65.55	$65.91	$30.89	14,348
2020-01-27	$65.57	$65.79	$65.47	$65.48	$30.68	47,588
2020-01-24	$67.63	$67.63	$67.01	$67.14	$31.46	27,812
2020-01-23	$67.26	$67.54	$67.01	$67.44	$31.60	233,852
2020-01-22	$67.92	$68.07	$67.83	$67.87	$31.80	70,056
2020-01-21	$67.95	$67.95	$67.48	$67.48	$31.62	35,452
2020-01-17	$67.95	$68.06	$67.88	$68.06	$31.89	20,410
2020-01-16	$67.63	$67.78	$67.54	$67.69	$31.72	29,840
2020-01-15	$67.36	$67.52	$67.32	$67.37	$31.57	23,860
2020-01-14	$66.98	$67.29	$66.98	$67.15	$31.47	45,944
2020-01-13	$66.67	$66.98	$66.58	$66.98	$31.39	11,050
2020-01-10	$66.53	$66.58	$66.23	$66.30	$31.07	80,274
2020-01-09	$66.39	$66.39	$66.17	$66.24	$31.04	16,662
2020-01-08	$65.69	$66.17	$65.60	$65.95	$30.90	29,190
2020-01-07	$65.62	$65.62	$65.45	$65.53	$30.71	8,762
2020-01-06	$65.35	$65.63	$65.33	$65.63	$30.75	15,334
2020-01-03	$65.59	$65.93	$65.59	$65.60	$30.74	14,352
2020-01-02	$66.22	$66.28	$66.04	$66.21	$31.03	177,980
2019-12-31	$65.58	$65.79	$65.40	$65.79	$30.83	16,410
2019-12-30	$65.88	$65.88	$65.42	$65.42	$30.66	18,116
2019-12-27	$66.06	$66.06	$65.75	$65.85	$30.86	20,640
2019-12-26	$65.45	$65.64	$65.45	$65.64	$30.76	4,828
2019-12-24	$65.30	$65.30	$65.24	$65.25	$30.58	3,800
2019-12-23	$65.25	$65.31	$65.22	$65.31	$30.60	12,426
2019-12-20	$65.50	$65.61	$65.44	$65.52	$30.54	17,596
2019-12-19	$65.18	$65.27	$65.09	$65.27	$30.42	29,794
2019-12-18	$65.38	$65.38	$65.21	$65.32	$30.44	14,870
2019-12-17	$65.33	$65.53	$65.30	$65.45	$30.50	102,546
2019-12-16	$65.42	$65.50	$65.41	$65.42	$30.49	14,894
2019-12-13	$64.44	$64.64	$64.39	$64.54	$30.08	25,170
2019-12-12	$63.49	$64.09	$63.49	$64.07	$29.86	12,068
2019-12-11	$63.10	$63.51	$63.10	$63.51	$29.60	5,994
2019-12-10	$63.08	$63.15	$62.97	$63.01	$29.37	10,356
2019-12-09	$63.09	$63.17	$62.95	$62.97	$29.35	7,576
2019-12-06	$63.08	$63.11	$63.06	$63.11	$29.41	3,774
2019-12-05	$62.53	$62.58	$62.50	$62.54	$29.15	3,780
2019-12-04	$62.35	$62.55	$62.35	$62.54	$29.15	8,222
2019-12-03	$61.65	$61.92	$61.60	$61.90	$28.85	136,402
2019-12-02	$62.44	$62.48	$61.99	$62.17	$28.97	6,536
2019-11-29	$62.51	$62.51	$62.34	$62.38	$29.07	2,798
2019-11-27	$62.57	$62.83	$62.57	$62.81	$29.27	8,334
2019-11-26	$62.43	$62.49	$62.42	$62.49	$29.12	1,310
2019-11-25	$62.25	$62.45	$62.25	$62.45	$29.11	7,794
2019-11-22	$61.89	$61.89	$61.63	$61.72	$28.76	12,772
2019-11-21	$61.36	$61.51	$61.36	$61.51	$28.67	3,576
2019-11-20	$61.80	$61.83	$61.67	$61.76	$28.78	13,816
2019-11-19	$62.42	$62.42	$62.00	$62.05	$28.92	7,786
2019-11-18	$61.90	$62.06	$61.90	$62.01	$28.90	6,678
2019-11-15	$61.68	$61.97	$61.66	$61.90	$28.85	22,244
2019-11-14	$61.45	$61.55	$61.38	$61.55	$28.69	5,388
2019-11-13	$61.52	$61.60	$61.46	$61.51	$28.67	6,282
2019-11-12	$61.67	$61.78	$61.62	$61.64	$28.73	11,228
2019-11-11	$61.59	$61.84	$61.59	$61.77	$28.79	11,838
2019-11-08	$61.88	$61.99	$61.78	$61.99	$28.89	15,018
2019-11-07	$62.29	$62.33	$62.22	$62.22	$29.00	9,450
2019-11-06	$62.00	$62.13	$61.79	$62.05	$28.92	101,066
2019-11-05	$61.89	$61.94	$61.73	$61.92	$28.86	12,538
2019-11-04	$61.90	$62.03	$61.86	$61.92	$28.86	11,848
2019-11-01	$61.28	$61.46	$61.25	$61.46	$28.64	10,744
2019-10-31	$60.71	$60.78	$60.46	$60.63	$28.26	13,236
2019-10-30	$60.63	$61.01	$60.52	$60.99	$28.42	6,306
2019-10-29	$60.47	$60.62	$60.47	$60.55	$28.22	15,330
2019-10-28	$60.77	$60.92	$60.77	$60.85	$28.36	14,476
2019-10-25	$60.15	$60.34	$60.07	$60.34	$28.12	13,268
2019-10-24	$60.08	$60.26	$60.08	$60.21	$28.06	13,538
2019-10-23	$59.85	$60.03	$59.74	$60.03	$27.98	7,202
2019-10-22	$59.99	$60.13	$59.85	$59.87	$27.90	23,080
2019-10-21	$59.78	$60.03	$59.78	$60.03	$27.98	18,480
2019-10-18	$59.61	$59.66	$59.40	$59.60	$27.78	35,000
2019-10-17	$59.80	$59.80	$59.55	$59.62	$27.79	39,058
2019-10-16	$59.28	$59.46	$59.28	$59.42	$27.69	298,810
2019-10-15	$59.09	$59.53	$59.09	$59.46	$27.71	64,568
2019-10-14	$58.74	$58.75	$58.70	$58.70	$27.36	1,962
2019-10-11	$58.68	$59.02	$58.68	$58.88	$27.44	4,794
2019-10-10	$57.59	$58.04	$57.59	$57.96	$27.01	9,372
2019-10-09	$57.61	$57.78	$57.61	$57.71	$26.90	9,794
2019-10-08	$57.29	$57.43	$57.15	$57.15	$26.64	23,428
2019-10-07	$57.95	$57.98	$57.74	$57.79	$26.93	25,076
2019-10-04	$57.56	$57.91	$57.56	$57.91	$26.99	7,192
2019-10-03	$57.12	$57.33	$57.06	$57.28	$26.70	4,968
2019-10-02	$57.24	$57.24	$56.65	$56.80	$26.47	111,122
2019-10-01	$57.88	$57.95	$57.82	$57.89	$26.98	7,888
2019-09-30	$58.09	$58.28	$58.09	$58.22	$27.13	9,258
2019-09-27	$58.29	$58.29	$57.86	$57.96	$27.01	6,706
2019-09-26	$58.18	$58.18	$58.16	$58.16	$27.11	1,536
2019-09-25	$57.71	$57.98	$57.70	$57.98	$27.02	13,070
2019-09-24	$58.41	$58.50	$58.07	$58.10	$27.08	5,654
2019-09-23	$58.40	$58.66	$58.39	$58.65	$27.20	5,322
2019-09-20	$58.72	$58.73	$58.72	$58.73	$27.24	680
2019-09-19	$59.12	$59.19	$58.97	$58.97	$27.35	2,608
2019-09-18	$59.08	$59.08	$58.76	$59.01	$27.37	8,050
2019-09-17	$58.59	$59.00	$58.59	$59.00	$27.37	14,648
2019-09-16	$58.75	$58.80	$58.67	$58.67	$27.21	23,518
2019-09-13	$59.25	$59.38	$59.21	$59.24	$27.48	12,876
2019-09-12	$59.00	$59.11	$59.00	$59.08	$27.40	8,354
2019-09-11	$58.38	$58.63	$58.38	$58.63	$27.19	2,400
2019-09-10	$58.06	$58.25	$57.96	$58.17	$26.98	11,786
2019-09-09	$58.56	$58.56	$58.38	$58.45	$27.11	3,892
2019-09-06	$58.35	$58.54	$58.35	$58.43	$27.10	13,056
2019-09-05	$58.34	$58.35	$58.19	$58.22	$27.00	10,212
2019-09-04	$57.27	$57.49	$57.27	$57.49	$26.66	2,922
2019-09-03	$56.55	$56.67	$56.55	$56.66	$26.28	22,566
2019-08-30	$56.97	$56.97	$56.74	$56.90	$26.39	3,722
2019-08-29	$56.33	$56.58	$56.33	$56.51	$26.21	2,244
2019-08-28	$55.80	$56.05	$55.80	$56.02	$25.98	7,148
2019-08-27	$56.29	$56.29	$56.17	$56.17	$26.05	7,254
2019-08-26	$56.19	$56.21	$56.10	$56.17	$26.05	24,258
2019-08-23	$56.11	$56.11	$55.90	$55.90	$25.93	214,642
2019-08-22	$56.89	$56.89	$56.54	$56.67	$26.28	5,570
2019-08-21	$57.13	$57.13	$56.93	$57.00	$26.44	6,102
2019-08-20	$56.30	$56.39	$56.25	$56.27	$26.10	17,532
2019-08-19	$56.48	$56.48	$56.27	$56.29	$26.11	8,182
2019-08-16	$55.54	$55.95	$55.54	$55.93	$25.94	3,580
2019-08-15	$55.15	$55.33	$55.03	$55.22	$25.61	3,294
2019-08-14	$55.50	$55.50	$55.07	$55.07	$25.54	13,094
2019-08-13	$55.62	$56.50	$55.62	$56.42	$26.17	9,600
2019-08-12	$56.05	$56.17	$55.87	$55.87	$25.91	6,788
2019-08-09	$56.45	$56.56	$56.27	$56.45	$26.18	6,498
2019-08-08	$56.54	$56.97	$56.54	$56.80	$26.34	15,538
2019-08-07	$55.77	$56.25	$55.77	$56.25	$26.09	6,818
2019-08-06	$55.98	$56.09	$55.67	$55.97	$25.96	10,386
2019-08-05	$55.99	$56.01	$55.36	$55.37	$25.68	16,784
2019-08-02	$57.57	$57.57	$57.10	$57.26	$26.56	73,144
2019-08-01	$58.24	$58.60	$57.54	$57.57	$26.70	23,198
2019-07-31	$58.38	$58.38	$57.64	$57.77	$26.79	9,286
2019-07-30	$58.19	$58.25	$58.15	$58.15	$26.97	2,936
2019-07-29	$58.86	$58.86	$58.75	$58.80	$27.27	4,966
2019-07-26	$58.98	$58.98	$58.90	$58.90	$27.32	24,564
2019-07-25	$59.00	$59.00	$58.64	$58.64	$27.20	7,454
2019-07-24	$58.90	$58.95	$58.90	$58.95	$27.34	6,136
2019-07-23	$58.81	$58.83	$58.75	$58.78	$27.26	5,690
2019-07-22	$58.51	$58.59	$58.48	$58.50	$27.13	6,494
2019-07-19	$58.63	$58.63	$58.41	$58.41	$27.09	4,238
2019-07-18	$58.05	$58.52	$58.05	$58.48	$27.12	4,672
2019-07-17	$58.18	$58.18	$58.02	$58.02	$26.91	2,884
2019-07-16	$58.10	$58.10	$57.97	$57.98	$26.89	5,176
2019-07-15	$58.19	$58.26	$58.19	$58.19	$26.99	5,630
2019-07-12	$57.82	$57.94	$57.82	$57.87	$26.84	36,272
2019-07-11	$57.81	$57.92	$57.81	$57.92	$26.86	4,250
2019-07-10	$57.99	$57.99	$57.98	$57.99	$26.90	6,734
2019-07-09	$57.61	$57.73	$57.50	$57.73	$26.78	7,540
2019-07-08	$58.11	$58.17	$58.03	$58.10	$26.95	21,452
2019-07-05	$58.37	$58.44	$58.17	$58.30	$27.04	45,224
2019-07-03	$58.76	$58.91	$58.76	$58.87	$27.31	173,274
2019-07-02	$58.53	$58.53	$58.53	$58.53	$27.15	1,040
2019-07-01	$58.53	$58.53	$58.11	$58.22	$27.00	8,702
2019-06-28	$57.64	$57.65	$57.50	$57.53	$26.68	2,584
2019-06-27	$57.26	$57.26	$57.23	$57.24	$26.55	1,920
2019-06-26	$57.20	$57.20	$57.04	$57.04	$26.46	2,850
2019-06-25	$57.20	$57.20	$56.88	$56.88	$26.38	4,298
2019-06-24	$57.26	$57.34	$57.26	$57.32	$26.59	3,708
2019-06-21	$57.76	$57.83	$57.70	$57.76	$26.53	12,280
2019-06-20	$58.18	$58.19	$57.85	$58.08	$26.68	20,218
2019-06-19	$57.05	$57.23	$56.91	$57.23	$26.29	4,494
2019-06-18	$56.28	$56.78	$56.28	$56.76	$26.07	7,320
2019-06-17	$55.75	$55.81	$55.73	$55.81	$25.64	2,738
2019-06-14	$55.99	$55.99	$55.91	$55.93	$25.69	2,068
2019-06-13	$56.49	$56.49	$56.41	$56.45	$25.93	1,642
2019-06-12	$56.72	$56.72	$56.51	$56.51	$25.96	728
2019-06-11	$57.18	$57.18	$57.01	$57.04	$26.20	9,588
2019-06-10	$56.51	$56.60	$56.48	$56.49	$25.95	14,142
2019-06-07	$56.22	$56.22	$56.13	$56.15	$25.79	4,124
2019-06-06	$55.36	$55.41	$55.36	$55.41	$25.45	1,656
2019-06-05	$55.27	$55.27	$55.11	$55.14	$25.33	5,456
2019-06-04	$54.94	$55.16	$54.80	$55.16	$25.34	15,892
2019-06-03	$54.56	$54.81	$54.56	$54.75	$25.15	6,560
2019-05-31	$54.24	$54.46	$54.24	$54.41	$24.99	4,530
2019-05-30	$54.64	$54.64	$54.50	$54.60	$25.08	8,584
2019-05-29	$54.34	$54.45	$54.16	$54.41	$24.99	2,724
2019-05-28	$55.22	$55.22	$54.78	$54.81	$25.18	4,420
2019-05-24	$55.24	$55.24	$55.02	$55.14	$25.33	4,688
2019-05-23	$54.53	$54.66	$54.53	$54.65	$25.10	19,568
2019-05-22	$55.32	$55.46	$55.31	$55.38	$25.44	15,744
2019-05-21	$55.42	$55.44	$55.34	$55.44	$25.47	30,530
2019-05-20	$55.15	$55.26	$55.10	$55.16	$25.34	14,672
2019-05-17	$55.59	$55.89	$55.57	$55.57	$25.53	3,768
2019-05-16	$56.18	$56.29	$56.05	$56.05	$25.75	55,844
2019-05-15	$55.32	$56.00	$55.32	$55.77	$25.62	56,276
2019-05-14	$55.47	$55.75	$55.47	$55.69	$25.58	6,460
2019-05-13	$55.31	$55.31	$54.74	$54.87	$25.21	222,000
2019-05-10	$56.03	$56.80	$56.03	$56.74	$26.06	14,612
2019-05-09	$55.81	$56.33	$55.67	$56.27	$25.85	18,820
2019-05-08	$56.58	$56.76	$56.58	$56.58	$25.99	9,442
2019-05-07	$56.84	$56.84	$56.57	$56.76	$26.07	12,732
2019-05-06	$56.92	$57.66	$56.92	$57.51	$26.42	22,102
2019-05-03	$57.68	$58.04	$57.68	$58.04	$26.66	6,052
2019-05-02	$57.46	$57.46	$57.29	$57.30	$26.32	16,010
2019-05-01	$57.96	$58.09	$57.54	$57.54	$26.43	7,228
2019-04-30	$57.80	$57.99	$57.80	$57.98	$26.63	3,896
2019-04-29	$57.80	$57.94	$57.77	$57.88	$26.59	5,800
2019-04-26	$57.53	$57.72	$57.53	$57.68	$26.50	8,608
2019-04-25	$57.49	$57.57	$57.46	$57.52	$26.42	7,174
2019-04-24	$57.67	$57.80	$57.58	$57.60	$26.46	9,290
2019-04-23	$57.67	$57.92	$57.66	$57.90	$26.60	27,452
2019-04-22	$57.81	$57.93	$57.81	$57.93	$26.61	9,412
2019-04-18	$57.89	$58.03	$57.88	$57.97	$26.63	34,526
2019-04-17	$58.21	$58.21	$57.95	$58.06	$26.67	10,548
2019-04-16	$58.05	$58.11	$57.99	$58.01	$26.65	37,734
2019-04-15	$57.84	$57.86	$57.77	$57.81	$26.56	7,990
2019-04-12	$57.76	$57.76	$57.67	$57.75	$26.53	11,936
2019-04-11	$57.51	$57.56	$57.29	$57.41	$26.37	7,182
2019-04-10	$57.63	$57.78	$57.63	$57.69	$26.50	7,778
2019-04-09	$57.50	$57.54	$57.38	$57.41	$26.37	6,640
2019-04-08	$57.56	$57.56	$57.40	$57.55	$26.44	7,832
2019-04-05	$57.43	$57.60	$57.43	$57.51	$26.42	4,698
2019-04-04	$57.26	$57.28	$57.16	$57.27	$26.31	4,218
2019-04-03	$57.26	$57.57	$57.25	$57.34	$26.34	9,920
2019-04-02	$56.67	$56.75	$56.59	$56.75	$26.07	6,398
2019-04-01	$56.45	$56.60	$56.42	$56.59	$26.00	4,156
2019-03-29	$55.79	$55.83	$55.66	$55.81	$25.64	8,250
2019-03-28	$55.37	$55.49	$55.16	$55.44	$25.47	17,678
2019-03-27	$55.50	$55.50	$55.15	$55.20	$25.36	9,798
2019-03-26	$55.59	$55.60	$55.47	$55.54	$25.51	7,088
2019-03-25	$55.16	$55.39	$55.15	$55.39	$25.41	15,232
2019-03-22	$55.82	$55.82	$55.27	$55.37	$25.40	33,712
2019-03-21	$56.11	$56.34	$56.11	$56.34	$25.85	9,566
2019-03-20	$56.08	$56.53	$55.81	$56.25	$25.80	9,890
2019-03-19	$56.29	$56.35	$56.14	$56.26	$25.81	101,554
2019-03-18	$55.82	$56.01	$55.82	$55.99	$25.69	11,810
2019-03-15	$55.35	$55.70	$55.35	$55.68	$25.54	24,812
2019-03-14	$54.76	$54.89	$54.76	$54.82	$25.15	89,500
2019-03-13	$54.76	$54.93	$54.76	$54.90	$25.19	6,560
2019-03-12	$54.71	$54.78	$54.66	$54.71	$25.10	6,090
2019-03-11	$54.39	$54.61	$54.39	$54.61	$25.05	6,070
2019-03-08	$53.79	$54.10	$53.78	$54.10	$24.82	11,390
2019-03-07	$54.78	$54.78	$54.19	$54.19	$24.86	14,528
2019-03-06	$55.45	$55.45	$55.12	$55.17	$25.31	13,922
2019-03-05	$55.14	$55.51	$55.14	$55.46	$25.44	136,178
2019-03-04	$55.47	$55.47	$55.01	$55.22	$25.33	2,818
2019-03-01	$55.15	$55.15	$55.01	$55.08	$25.27	8,096
2019-02-28	$54.70	$54.73	$54.58	$54.58	$25.04	2,894
2019-02-27	$55.13	$55.13	$54.88	$54.93	$25.20	7,554
2019-02-26	$55.22	$55.46	$55.21	$55.39	$25.41	15,112
2019-02-25	$55.31	$55.43	$55.16	$55.20	$25.32	6,680
2019-02-22	$54.82	$55.02	$54.81	$54.93	$25.20	18,544
2019-02-21	$54.51	$54.54	$54.35	$54.46	$24.98	13,112
2019-02-20	$54.41	$54.66	$54.41	$54.50	$25.00	3,520
2019-02-19	$53.97	$54.43	$53.97	$54.33	$24.92	5,354
2019-02-15	$54.04	$54.10	$53.97	$54.10	$24.82	9,502
2019-02-14	$53.61	$53.86	$53.55	$53.76	$24.66	11,686
2019-02-13	$53.94	$53.99	$53.62	$53.62	$24.60	10,136
2019-02-12	$53.58	$53.67	$53.58	$53.66	$24.62	8,900
2019-02-11	$52.94	$53.00	$52.84	$52.95	$24.29	6,932
2019-02-08	$52.87	$52.87	$52.70	$52.87	$24.25	14,926
2019-02-07	$53.49	$53.49	$53.16	$53.29	$24.45	6,182
2019-02-06	$54.01	$54.01	$53.79	$53.81	$24.69	13,892
2019-02-05	$54.07	$54.25	$54.07	$54.25	$24.89	10,400
2019-02-04	$53.45	$53.69	$53.44	$53.69	$24.63	10,188
2019-02-01	$53.59	$53.62	$53.50	$53.56	$24.57	6,604
2019-01-31	$53.48	$53.65	$53.47	$53.63	$24.60	19,426
2019-01-30	$52.86	$53.46	$52.75	$53.29	$24.45	6,712
2019-01-29	$52.69	$52.69	$52.59	$52.59	$24.13	6,140
2019-01-28	$52.30	$52.55	$52.29	$52.41	$24.04	13,972
2019-01-25	$52.68	$52.68	$52.58	$52.58	$24.12	8,098
2019-01-24	$52.06	$52.06	$51.86	$52.05	$23.88	12,332
2019-01-23	$51.81	$51.83	$51.65	$51.69	$23.71	4,404
2019-01-22	$51.75	$51.82	$51.53	$51.53	$23.64	2,632
2019-01-18	$52.02	$52.10	$51.93	$52.08	$23.89	22,164
2019-01-17	$51.13	$51.49	$51.13	$51.48	$23.62	5,272
2019-01-16	$51.26	$51.38	$51.17	$51.30	$23.53	91,348
2019-01-15	$51.02	$51.05	$50.79	$50.99	$23.39	11,712
2019-01-14	$50.63	$50.72	$50.61	$50.61	$23.22	4,548
2019-01-11	$50.99	$51.07	$50.99	$51.02	$23.41	4,080
2019-01-10	$51.04	$51.45	$51.04	$51.39	$23.58	12,096
2019-01-09	$51.26	$51.35	$51.18	$51.29	$23.53	3,370
2019-01-08	$50.62	$50.62	$50.38	$50.52	$23.18	10,560
2019-01-07	$50.09	$50.41	$49.99	$50.30	$23.08	20,052
2019-01-04	$48.98	$50.01	$48.98	$50.01	$22.94	23,356
2019-01-03	$48.59	$48.62	$48.40	$48.50	$22.25	7,744
2019-01-02	$48.76	$49.17	$48.76	$49.14	$22.54	3,544
2018-12-31	$49.45	$49.47	$49.14	$49.33	$22.63	24,770
2018-12-28	$49.36	$49.37	$49.06	$49.08	$22.52	30,906
2018-12-27	$48.14	$48.71	$48.00	$48.71	$22.35	29,300
2018-12-26	$47.74	$48.71	$47.47	$48.71	$22.35	31,022
2018-12-24	$48.02	$48.32	$47.65	$47.65	$21.86	14,998
2018-12-21	$48.91	$48.94	$48.13	$48.23	$22.00	74,466
2018-12-20	$49.33	$49.33	$48.71	$48.91	$22.31	29,520
2018-12-19	$49.94	$50.28	$49.27	$49.27	$22.48	3,040
2018-12-18	$50.13	$50.13	$49.77	$49.89	$22.76	15,640
2018-12-17	$50.18	$50.21	$49.61	$49.69	$22.67	22,254
2018-12-14	$50.52	$50.52	$50.28	$50.28	$22.94	47,296
2018-12-13	$51.30	$51.36	$51.07	$51.21	$23.36	31,280
2018-12-12	$51.26	$51.68	$51.26	$51.33	$23.42	49,012
2018-12-11	$50.53	$50.63	$50.23	$50.46	$23.02	6,954
2018-12-10	$50.29	$50.29	$49.83	$50.20	$22.90	16,740
2018-12-07	$51.44	$51.44	$50.42	$50.42	$23.00	19,432
2018-12-06	$50.85	$51.34	$50.62	$51.34	$23.42	17,284
2018-12-04	$52.98	$52.98	$52.02	$52.09	$23.76	3,058
2018-12-03	$53.28	$53.38	$53.16	$53.18	$24.26	6,468
2018-11-30	$52.26	$52.30	$52.15	$52.24	$23.83	13,824
2018-11-29	$52.54	$52.71	$52.51	$52.71	$24.05	27,188
2018-11-28	$51.92	$52.67	$51.92	$52.60	$24.00	4,178
2018-11-27	$51.49	$51.63	$51.45	$51.61	$23.54	8,218
2018-11-26	$51.71	$51.86	$51.70	$51.83	$23.64	9,690
2018-11-23	$51.22	$51.24	$51.22	$51.24	$23.37	858
2018-11-21	$51.17	$51.42	$51.17	$51.42	$23.46	3,142
2018-11-20	$50.41	$50.65	$50.17	$50.28	$22.94	18,286
2018-11-19	$51.88	$51.88	$51.35	$51.40	$23.45	31,270
2018-11-16	$51.45	$51.93	$51.45	$51.93	$23.69	53,866
2018-11-15	$51.70	$52.22	$51.68	$52.13	$23.78	13,470
2018-11-14	$52.27	$52.27	$51.86	$52.02	$23.73	11,318
2018-11-13	$51.98	$52.24	$51.94	$52.01	$23.73	92,970
2018-11-12	$52.20	$52.20	$51.66	$51.74	$23.60	15,018
2018-11-09	$53.05	$53.15	$53.05	$53.15	$24.25	1,216
2018-11-08	$54.02	$54.02	$53.47	$53.48	$24.40	80,718
2018-11-07	$54.22	$54.49	$54.10	$54.49	$24.86	16,608
2018-11-06	$53.55	$53.70	$53.49	$53.70	$24.50	16,654
2018-11-05	$53.85	$54.04	$53.77	$53.85	$24.57	16,706
2018-11-02	$54.40	$54.40	$53.80	$54.03	$24.65	10,966
2018-11-01	$53.16	$53.65	$53.16	$53.59	$24.45	30,068
2018-10-31	$52.46	$52.62	$52.40	$52.45	$23.93	8,708
2018-10-30	$51.00	$51.70	$51.00	$51.70	$23.59	12,832
2018-10-29	$51.74	$51.74	$50.72	$50.72	$23.14	3,934
2018-10-26	$50.57	$51.44	$50.57	$51.31	$23.41	19,754
2018-10-25	$51.53	$51.99	$51.43	$51.65	$23.56	26,192
2018-10-24	$52.30	$52.30	$51.55	$51.55	$23.52	11,794
2018-10-23	$52.17	$52.82	$52.05	$52.55	$23.97	46,804
2018-10-22	$53.44	$53.44	$53.14	$53.30	$24.32	4,756
2018-10-19	$53.21	$53.33	$53.08	$53.17	$24.26	7,150
2018-10-18	$53.58	$53.58	$52.79	$52.84	$24.11	12,330
2018-10-17	$54.04	$54.16	$53.85	$54.00	$24.63	6,214
2018-10-16	$54.02	$54.27	$54.02	$54.21	$24.73	10,822
2018-10-15	$52.96	$53.39	$52.96	$53.09	$24.22	12,700
2018-10-12	$53.40	$53.40	$52.90	$53.10	$24.22	7,100
2018-10-11	$53.34	$53.34	$52.59	$52.83	$24.10	6,080
2018-10-10	$54.29	$54.29	$53.25	$53.25	$24.29	13,600
2018-10-09	$54.39	$54.73	$54.26	$54.73	$24.97	6,764
2018-10-08	$54.71	$54.85	$54.32	$54.85	$25.02	30,964
2018-10-05	$55.47	$55.49	$55.10	$55.10	$25.14	4,658
2018-10-04	$56.06	$56.06	$55.50	$55.62	$25.37	16,200
2018-10-03	$57.05	$57.07	$56.69	$56.76	$25.89	13,968
2018-10-02	$56.81	$56.98	$56.75	$56.93	$25.97	19,116
2018-10-01	$57.64	$57.64	$57.41	$57.45	$26.21	10,470
2018-09-28	$57.27	$57.34	$57.18	$57.21	$26.10	10,704
2018-09-27	$57.56	$57.79	$57.48	$57.56	$26.26	18,692
2018-09-26	$57.59	$57.84	$57.59	$57.82	$26.38	7,432
2018-09-25	$57.74	$57.79	$57.59	$57.74	$26.34	10,278
2018-09-24	$57.97	$57.97	$57.78	$57.79	$26.24	9,276
2018-09-21	$58.23	$58.31	$58.19	$58.19	$26.42	8,510
2018-09-20	$58.18	$58.33	$58.10	$58.33	$26.49	15,972
2018-09-19	$57.56	$57.67	$57.52	$57.67	$26.19	65,988
2018-09-18	$57.57	$57.68	$57.54	$57.57	$26.14	7,578
2018-09-17	$57.37	$57.37	$57.13	$57.13	$25.94	4,240
2018-09-14	$57.52	$57.52	$57.23	$57.44	$26.08	11,560
2018-09-13	$57.41	$57.41	$57.12	$57.26	$26.00	2,006
2018-09-12	$56.88	$57.12	$56.75	$57.05	$25.91	14,282
2018-09-11	$56.21	$56.51	$56.17	$56.43	$25.62	8,858
2018-09-10	$56.61	$56.67	$56.50	$56.58	$25.69	7,762
2018-09-07	$56.52	$56.52	$56.26	$56.27	$25.55	10,156
2018-09-06	$56.93	$56.93	$56.64	$56.78	$25.78	7,270
2018-09-05	$57.27	$57.30	$57.11	$57.22	$25.98	16,042
2018-09-04	$57.51	$57.64	$57.43	$57.57	$26.14	7,142
2018-08-31	$58.25	$58.34	$58.14	$58.34	$26.49	5,944
2018-08-30	$58.62	$58.66	$58.45	$58.45	$26.54	54,506
2018-08-29	$58.74	$58.97	$58.74	$58.97	$26.78	3,354
2018-08-28	$59.18	$59.20	$58.85	$58.85	$26.72	10,978
2018-08-27	$58.88	$59.18	$58.88	$59.10	$26.84	11,690
2018-08-24	$58.09	$58.39	$58.09	$58.32	$26.48	4,882
2018-08-23	$58.05	$58.09	$57.80	$57.80	$26.25	13,868
2018-08-22	$58.17	$58.35	$58.15	$58.29	$26.47	8,826
2018-08-21	$57.94	$58.19	$57.94	$58.02	$26.35	21,756
2018-08-20	$57.50	$57.62	$57.46	$57.62	$26.16	16,520
2018-08-17	$56.76	$57.29	$56.73	$57.20	$25.97	11,480
2018-08-16	$56.61	$56.88	$56.61	$56.72	$25.76	7,918
2018-08-15	$56.37	$56.41	$56.03	$56.29	$25.56	10,824
2018-08-14	$57.18	$57.21	$57.00	$57.18	$25.96	25,648
2018-08-13	$57.14	$57.17	$56.84	$56.97	$25.87	19,256
2018-08-10	$57.27	$57.29	$57.17	$57.20	$25.97	6,198
2018-08-09	$58.41	$58.41	$58.29	$58.30	$26.47	8,544
2018-08-08	$58.24	$58.32	$58.15	$58.32	$26.48	4,574
2018-08-07	$58.22	$58.22	$58.05	$58.05	$26.36	6,870
2018-08-06	$58.06	$58.06	$57.93	$57.95	$26.31	8,564
2018-08-03	$58.16	$58.33	$58.16	$58.24	$26.45	7,464
2018-08-02	$58.10	$58.31	$58.10	$58.31	$26.48	3,410
2018-08-01	$58.87	$58.87	$58.59	$58.68	$26.65	6,126
2018-07-31	$58.95	$59.22	$58.95	$59.00	$26.79	36,912
2018-07-30	$58.90	$58.92	$58.73	$58.77	$26.69	10,582
2018-07-27	$58.89	$58.89	$58.64	$58.78	$26.69	6,386
2018-07-26	$58.88	$58.88	$58.75	$58.75	$26.67	1,476
2018-07-25	$58.63	$59.06	$58.58	$58.99	$26.79	37,124
2018-07-24	$58.60	$58.76	$58.42	$58.46	$26.55	5,104
2018-07-23	$58.24	$58.26	$58.12	$58.25	$26.45	30,360
2018-07-20	$58.53	$58.57	$58.45	$58.45	$26.54	3,516
2018-07-19	$57.85	$58.00	$57.85	$58.00	$26.34	3,180
2018-07-18	$58.08	$58.28	$58.07	$58.28	$26.46	4,902
2018-07-17	$58.04	$58.08	$58.04	$58.08	$26.37	2,116
2018-07-16	$57.99	$58.06	$57.89	$58.06	$26.36	39,146
2018-07-13	$57.96	$58.06	$57.86	$57.98	$26.33	7,830
2018-07-12	$57.63	$57.81	$57.48	$57.81	$26.25	3,770
2018-07-11	$57.62	$57.69	$57.18	$57.21	$25.98	3,832
2018-07-10	$58.01	$58.15	$58.01	$58.09	$26.38	15,914
2018-07-09	$57.96	$58.03	$57.85	$57.94	$26.31	2,556
2018-07-06	$57.07	$57.37	$57.07	$57.34	$26.04	4,860
2018-07-05	$56.95	$56.96	$56.83	$56.83	$25.81	2,510
2018-07-03	$57.01	$57.03	$56.92	$56.95	$25.86	6,980
2018-07-02	$56.39	$56.54	$56.37	$56.48	$25.65	12,246
2018-06-29	$57.12	$57.20	$57.09	$57.09	$25.92	8,196
2018-06-28	$56.27	$56.54	$56.05	$56.52	$25.66	11,666
2018-06-27	$57.17	$57.17	$56.54	$56.54	$25.67	5,798
2018-06-26	$57.13	$57.20	$57.02	$57.07	$25.91	9,044
2018-06-25	$57.51	$57.51	$57.10	$57.21	$25.98	5,664
2018-06-22	$58.67	$58.67	$58.50	$58.64	$26.33	3,972
2018-06-21	$58.18	$58.22	$58.06	$58.06	$26.07	5,422
2018-06-20	$58.28	$58.35	$58.18	$58.18	$26.12	11,720
2018-06-19	$57.79	$57.95	$57.79	$57.92	$26.01	2,742
2018-06-18	$58.15	$58.44	$58.15	$58.44	$26.24	9,066
2018-06-15	$58.93	$58.96	$58.81	$58.81	$26.41	9,240
2018-06-14	$59.31	$59.43	$59.27	$59.42	$26.68	14,066
2018-06-13	$59.79	$59.82	$59.45	$59.74	$26.82	11,802
2018-06-12	$59.61	$59.64	$59.41	$59.41	$26.68	6,902
2018-06-11	$59.55	$59.55	$59.48	$59.48	$26.71	3,214
2018-06-08	$59.17	$59.18	$59.12	$59.18	$26.57	1,846
2018-06-07	$59.38	$59.38	$58.98	$59.00	$26.49	2,790
2018-06-06	$59.26	$59.47	$59.22	$59.47	$26.70	5,858
2018-06-05	$58.95	$58.95	$58.95	$58.95	$26.47	1,890
2018-06-04	$59.14	$59.14	$59.03	$59.03	$26.51	4,832
2018-06-01	$58.64	$58.70	$58.62	$58.66	$26.34	6,616
2018-05-31	$58.39	$58.39	$58.26	$58.35	$26.20	2,886
2018-05-30	$57.95	$58.44	$57.95	$58.36	$26.21	2,506
2018-05-29	$57.83	$57.83	$57.83	$57.83	$25.97	2,798
2018-05-25	$58.91	$58.92	$58.81	$58.81	$26.41	2,354
2018-05-24	$58.71	$58.83	$58.48	$58.78	$26.39	10,030
2018-05-23	$58.48	$58.76	$58.48	$58.76	$26.38	3,408
2018-05-22	$59.16	$59.18	$59.10	$59.14	$26.56	4,544
2018-05-21	$59.07	$59.11	$59.03	$59.10	$26.54	4,532
2018-05-18	$58.59	$58.61	$58.56	$58.56	$26.30	3,446
2018-05-17	$58.79	$58.79	$58.70	$58.70	$26.36	2,132
2018-05-16	$58.79	$59.01	$58.79	$58.92	$26.46	5,876
2018-05-15	$58.42	$58.71	$58.42	$58.53	$26.28	4,802
2018-05-14	$59.62	$59.62	$59.29	$59.29	$26.62	4,764
2018-05-11	$59.45	$59.48	$59.36	$59.40	$26.67	2,556
2018-05-10	$59.30	$59.53	$59.26	$59.53	$26.73	6,258
2018-05-09	$58.89	$59.00	$58.73	$59.00	$26.49	12,576
2018-05-08	$58.62	$58.62	$58.62	$58.62	$26.32	856
2018-05-07	$58.58	$58.62	$58.58	$58.62	$26.32	3,698
2018-05-04	$58.08	$58.62	$58.08	$58.62	$26.32	6,256
2018-05-03	$58.30	$58.41	$58.10	$58.37	$26.21	3,358
2018-05-02	$58.58	$58.60	$58.23	$58.23	$26.15	9,094
2018-05-01	$58.33	$58.33	$58.01	$58.14	$26.11	9,124
2018-04-30	$58.85	$58.85	$58.56	$58.57	$26.30	5,842
2018-04-27	$58.87	$59.02	$58.76	$59.02	$26.50	10,688
2018-04-26	$58.63	$58.77	$58.61	$58.71	$26.36	2,778
2018-04-25	$57.97	$58.20	$57.97	$58.20	$26.13	7,088
2018-04-24	$58.71	$58.72	$58.20	$58.32	$26.19	12,678
2018-04-23	$58.72	$58.72	$58.47	$58.47	$26.25	1,344
2018-04-20	$58.95	$58.95	$58.70	$58.70	$26.36	1,748
2018-04-19	$59.76	$59.76	$59.15	$59.25	$26.60	6,568
2018-04-18	$60.08	$60.08	$59.96	$60.03	$26.96	3,928
2018-04-17	$59.80	$59.94	$59.78	$59.89	$26.89	24,824
2018-04-16	$59.70	$59.75	$59.57	$59.75	$26.83	13,532
2018-04-13	$59.77	$59.77	$59.46	$59.46	$26.70	4,652
2018-04-12	$59.86	$59.88	$59.61	$59.77	$26.84	428,060
2018-04-11	$59.69	$59.83	$59.67	$59.72	$26.82	7,422
2018-04-10	$59.75	$59.81	$59.75	$59.79	$26.85	2,546
2018-04-09	$59.60	$59.71	$59.56	$59.56	$26.74	11,930
2018-04-06	$59.56	$59.58	$58.94	$59.15	$26.56	452,700
2018-04-05	$59.40	$59.60	$59.37	$59.51	$26.72	6,538
2018-04-04	$58.10	$58.80	$58.10	$58.62	$26.32	3,860
2018-04-03	$58.96	$59.11	$58.71	$59.11	$26.54	6,660
2018-04-02	$59.26	$59.26	$58.30	$58.30	$26.18	2,752
2018-03-29	$59.09	$59.58	$59.09	$59.58	$26.75	9,342
2018-03-28	$58.59	$58.83	$58.50	$58.59	$26.31	4,714
2018-03-27	$59.06	$59.14	$58.26	$58.26	$26.16	2,938
2018-03-26	$58.61	$58.85	$58.43	$58.85	$26.43	10,788
2018-03-23	$58.63	$58.67	$58.28	$58.29	$26.17	5,760
2018-03-22	$58.83	$58.83	$58.30	$58.30	$26.18	4,982
2018-03-21	$59.21	$59.65	$59.21	$59.56	$26.74	6,162
2018-03-20	$59.37	$59.44	$59.32	$59.42	$26.68	4,302
2018-03-19	$59.33	$59.34	$59.23	$59.23	$26.56	6,562
2018-03-16	$59.77	$59.77	$59.63	$59.63	$26.74	2,734
2018-03-15	$59.77	$59.92	$59.74	$59.82	$26.83	4,182
2018-03-14	$60.00	$60.00	$59.65	$59.88	$26.85	5,430
2018-03-13	$59.98	$59.98	$59.46	$59.51	$26.69	2,818
2018-03-12	$59.81	$59.92	$59.81	$59.92	$26.87	1,370
2018-03-09	$59.42	$59.81	$59.42	$59.79	$26.81	6,590
2018-03-08	$59.14	$59.17	$59.00	$59.06	$26.48	6,084
2018-03-07	$58.69	$58.96	$58.59	$58.96	$26.44	6,042
2018-03-06	$58.95	$58.95	$58.84	$58.91	$26.42	3,852
2018-03-05	$57.94	$58.53	$57.94	$58.53	$26.25	1,614
2018-03-02	$57.78	$58.07	$57.75	$58.07	$26.04	6,498
2018-03-01	$58.05	$58.35	$57.66	$57.66	$25.86	46,820
2018-02-28	$59.18	$59.18	$58.79	$58.79	$26.36	4,602
2018-02-27	$59.95	$59.95	$59.31	$59.32	$26.60	8,502
2018-02-26	$60.09	$60.49	$60.00	$60.49	$27.13	7,792
2018-02-23	$59.77	$59.86	$59.74	$59.86	$26.84	3,390
2018-02-22	$59.53	$59.81	$59.49	$59.55	$26.70	9,244
2018-02-21	$59.80	$60.02	$59.62	$59.62	$26.74	2,988
2018-02-20	$59.69	$59.94	$59.67	$59.67	$26.76	3,848
2018-02-16	$60.12	$60.43	$60.09	$60.25	$27.02	18,556
2018-02-15	$60.00	$60.00	$59.58	$59.87	$26.85	14,206
2018-02-14	$58.30	$59.34	$58.30	$59.34	$26.61	5,930
2018-02-13	$58.08	$58.25	$58.08	$58.25	$26.12	12,540
2018-02-12	$57.85	$58.23	$57.82	$58.11	$26.06	7,070
2018-02-09	$57.32	$57.63	$55.97	$57.63	$25.84	30,226
2018-02-08	$58.63	$58.63	$57.10	$57.21	$25.66	11,456
2018-02-07	$58.68	$59.04	$58.52	$58.64	$26.30	33,648
2018-02-06	$57.86	$59.43	$57.86	$59.43	$26.65	5,126
2018-02-05	$59.72	$60.00	$58.16	$58.33	$26.16	22,726
2018-02-02	$61.26	$61.26	$60.51	$60.62	$27.18	27,678
2018-02-01	$61.78	$62.11	$61.78	$61.99	$27.80	13,294
2018-01-31	$62.29	$62.36	$61.54	$61.74	$27.69	135,040
2018-01-30	$62.00	$62.00	$61.73	$61.89	$27.75	11,862
2018-01-29	$62.32	$62.32	$62.09	$62.24	$27.91	15,160
2018-01-26	$62.52	$62.84	$62.48	$62.78	$28.15	7,340
2018-01-25	$62.70	$62.78	$62.22	$62.37	$27.97	57,840
2018-01-24	$62.69	$62.73	$62.49	$62.66	$28.10	9,810
2018-01-23	$62.18	$62.38	$62.15	$62.38	$27.97	12,082
2018-01-22	$61.96	$62.24	$61.95	$62.24	$27.91	9,744
2018-01-19	$61.76	$61.89	$61.76	$61.82	$27.72	18,524
2018-01-18	$61.26	$61.40	$61.24	$61.37	$27.52	8,638
2018-01-17	$61.12	$61.48	$61.02	$61.21	$27.45	16,374
2018-01-16	$60.89	$61.18	$60.74	$60.75	$27.24	34,264
2018-01-12	$60.29	$60.53	$60.29	$60.51	$27.14	7,434
2018-01-11	$59.90	$60.18	$59.90	$60.14	$26.97	8,248
2018-01-10	$60.06	$60.27	$59.78	$59.94	$26.88	34,098
2018-01-09	$60.42	$60.55	$60.35	$60.55	$27.15	12,388
2018-01-08	$60.46	$60.51	$60.44	$60.51	$27.14	4,202
2018-01-05	$60.42	$60.67	$60.42	$60.67	$27.21	9,880
2018-01-04	$60.14	$60.36	$60.14	$60.24	$27.01	17,176
2018-01-03	$59.47	$59.79	$59.47	$59.79	$26.81	11,108
2018-01-02	$59.23	$59.34	$59.23	$59.31	$26.60	4,950
2017-12-29	$59.21	$59.26	$59.16	$59.19	$26.54	5,434
2017-12-28	$58.98	$58.98	$58.95	$58.95	$26.44	14,470
2017-12-27	$58.79	$58.80	$58.62	$58.71	$26.33	5,502
2017-12-26	$58.36	$58.53	$58.36	$58.45	$26.21	8,204
2017-12-22	$58.53	$58.63	$58.48	$58.62	$26.23	10,398
2017-12-21	$58.38	$58.58	$58.37	$58.45	$26.15	11,036
2017-12-20	$58.39	$58.39	$58.27	$58.27	$26.07	11,886
2017-12-19	$58.50	$58.52	$58.41	$58.50	$26.17	5,766
2017-12-18	$58.56	$58.59	$58.43	$58.48	$26.16	1,714
2017-12-15	$57.96	$58.15	$57.88	$57.99	$25.95	20,252
2017-12-14	$58.21	$58.21	$58.04	$58.04	$25.97	3,376
2017-12-13	$58.28	$58.47	$58.26	$58.34	$26.10	5,582
2017-12-12	$58.01	$58.14	$58.01	$58.09	$25.99	8,518
2017-12-11	$58.14	$58.23	$58.11	$58.23	$26.05	3,398
2017-12-08	$58.33	$58.36	$58.01	$58.13	$26.01	22,866
2017-12-07	$57.81	$57.95	$57.75	$57.86	$25.89	10,636
2017-12-06	$57.59	$57.84	$57.47	$57.78	$25.85	12,350
2017-12-05	$58.03	$58.18	$57.79	$57.89	$25.90	26,006
2017-12-04	$58.19	$58.19	$58.00	$58.00	$25.95	3,006
2017-12-01	$57.97	$58.15	$57.83	$58.05	$25.97	34,800
2017-11-30	$58.11	$58.28	$58.00	$58.06	$25.98	8,958
2017-11-29	$58.67	$58.67	$58.12	$58.24	$26.06	23,642
2017-11-28	$58.69	$58.91	$58.67	$58.90	$26.35	5,734
2017-11-27	$58.82	$58.82	$58.51	$58.51	$26.18	1,950
2017-11-24	$58.83	$58.94	$58.83	$58.94	$26.37	3,054
2017-11-22	$58.51	$58.61	$58.35	$58.61	$26.22	4,608
2017-11-21	$58.27	$58.47	$58.27	$58.44	$26.15	5,962
2017-11-20	$57.86	$57.89	$57.84	$57.87	$25.89	4,596
2017-11-17	$57.66	$57.69	$57.54	$57.62	$25.78	3,986
2017-11-16	$57.70	$57.81	$57.70	$57.81	$25.86	4,270
2017-11-15	$57.08	$57.08	$56.96	$56.96	$25.48	1,388
2017-11-14	$57.23	$57.34	$57.17	$57.32	$25.65	8,756
2017-11-13	$57.09	$57.31	$57.09	$57.31	$25.64	2,734
2017-11-10	$57.39	$57.50	$57.34	$57.50	$25.73	6,592
2017-11-09	$57.40	$57.45	$57.19	$57.44	$25.70	7,096
2017-11-08	$57.78	$57.91	$57.75	$57.88	$25.90	5,174
2017-11-07	$57.78	$57.78	$57.60	$57.60	$25.77	1,618
2017-11-06	$57.94	$58.06	$57.89	$58.06	$25.98	5,646
2017-11-03	$57.97	$57.97	$57.68	$57.84	$25.88	9,460
2017-11-02	$57.77	$57.90	$57.67	$57.88	$25.90	19,334
2017-11-01	$58.10	$58.10	$57.81	$57.81	$25.87	6,616
2017-10-31	$57.81	$57.92	$57.81	$57.90	$25.91	3,886
2017-10-30	$57.66	$57.66	$57.54	$57.54	$25.74	2,102
2017-10-27	$57.33	$57.41	$57.33	$57.41	$25.69	1,692
2017-10-26	$57.43	$57.43	$57.35	$57.35	$25.66	1,824
2017-10-25	$57.13	$57.28	$56.96	$57.28	$25.63	3,332
2017-10-24	$57.36	$57.38	$57.31	$57.33	$25.65	5,850
2017-10-23	$57.56	$57.59	$57.44	$57.48	$25.72	4,328
2017-10-20	$57.52	$57.60	$57.52	$57.56	$25.75	4,410
2017-10-19	$57.61	$57.65	$57.52	$57.61	$25.78	9,766
2017-10-18	$57.79	$57.97	$57.75	$57.95	$25.93	6,044
2017-10-17	$57.72	$57.74	$57.51	$57.74	$25.84	13,118
2017-10-16	$57.92	$58.09	$57.92	$57.94	$25.92	16,986
2017-10-13	$57.96	$58.01	$57.91	$57.91	$25.91	13,914
2017-10-12	$57.59	$57.70	$57.59	$57.65	$25.79	3,098
2017-10-11	$57.46	$57.56	$57.39	$57.56	$25.75	6,268
2017-10-10	$57.11	$57.32	$57.11	$57.32	$25.65	3,386
2017-10-09	$56.72	$56.75	$56.72	$56.74	$25.39	11,746
2017-10-06	$56.65	$56.74	$56.65	$56.74	$25.39	3,544
2017-10-05	$56.83	$57.08	$56.83	$56.97	$25.49	3,090
2017-10-04	$56.75	$57.04	$56.75	$57.04	$25.52	9,842
2017-10-03	$56.52	$56.82	$56.52	$56.82	$25.42	4,546
2017-10-02	$56.49	$56.54	$56.47	$56.48	$25.27	9,306
2017-09-29	$56.31	$56.49	$56.22	$56.49	$25.27	3,374
2017-09-28	$56.11	$56.11	$56.00	$56.10	$25.10	44,058
2017-09-27	$55.85	$56.00	$55.85	$56.00	$25.06	3,194
2017-09-26	$56.08	$56.12	$55.93	$56.05	$25.08	7,658
2017-09-25	$57.06	$57.08	$56.75	$56.81	$25.20	8,822
2017-09-22	$57.54	$57.54	$57.45	$57.50	$25.51	4,208
2017-09-21	$57.59	$57.60	$57.49	$57.55	$25.53	1,862
2017-09-20	$57.92	$57.93	$57.55	$57.55	$25.53	3,524
2017-09-19	$57.78	$57.84	$57.70	$57.80	$25.64	6,068
2017-09-18	$57.85	$57.87	$57.64	$57.69	$25.59	9,138
2017-09-15	$57.52	$57.63	$57.45	$57.54	$25.53	7,334
2017-09-14	$57.12	$57.30	$57.12	$57.28	$25.41	5,128
2017-09-13	$57.21	$57.26	$57.12	$57.16	$25.36	14,748
2017-09-12	$57.52	$57.53	$57.39	$57.40	$25.47	10,948
2017-09-11	$57.13	$57.47	$57.13	$57.47	$25.49	1,262
2017-09-08	$57.18	$57.18	$56.93	$56.93	$25.25	3,316
2017-09-07	$57.00	$57.12	$57.00	$57.12	$25.34	3,132
2017-09-06	$56.58	$56.75	$56.58	$56.74	$25.17	4,616
2017-09-05	$56.57	$56.61	$56.11	$56.33	$24.99	23,798
2017-09-01	$56.80	$56.80	$56.65	$56.71	$25.16	25,062
2017-08-31	$56.37	$56.52	$56.28	$56.44	$25.04	25,034
2017-08-30	$55.99	$56.06	$55.99	$56.05	$24.86	3,858
2017-08-29	$56.14	$56.14	$56.07	$56.12	$24.90	11,276
2017-08-28	$56.31	$56.31	$56.11	$56.14	$24.90	2,774
2017-08-25	$56.24	$56.24	$56.24	$56.24	$24.95	598
2017-08-24	$56.00	$56.00	$55.93	$55.96	$24.82	5,486
2017-08-23	$55.41	$55.74	$55.41	$55.74	$24.73	2,484
2017-08-22	$55.68	$55.75	$55.68	$55.72	$24.72	3,728
2017-08-21	$55.46	$55.47	$55.29	$55.29	$24.53	9,030
2017-08-18	$55.15	$55.19	$54.98	$55.15	$24.47	3,910
2017-08-17	$55.41	$55.41	$55.37	$55.37	$24.56	2,026
2017-08-16	$55.28	$55.54	$55.25	$55.54	$24.64	7,740
2017-08-15	$54.84	$55.04	$54.83	$55.04	$24.41	4,234
2017-08-14	$55.15	$55.15	$55.02	$55.02	$24.41	1,380
2017-08-11	$54.66	$54.82	$54.66	$54.68	$24.26	2,474
2017-08-10	$54.82	$54.82	$54.44	$54.47	$24.16	14,316
2017-08-09	$55.14	$55.25	$55.14	$55.25	$24.51	9,358
2017-08-08	$55.42	$55.44	$55.18	$55.18	$24.48	12,798
2017-08-07	$55.35	$55.42	$55.34	$55.42	$24.59	7,310
2017-08-04	$55.37	$55.37	$55.29	$55.29	$24.53	1,298
2017-08-03	$55.30	$55.30	$55.20	$55.22	$24.50	5,274
2017-08-02	$55.36	$55.37	$55.15	$55.34	$24.55	9,480
2017-08-01	$55.20	$55.20	$55.15	$55.19	$24.48	3,452
2017-07-31	$54.86	$54.98	$54.82	$54.98	$24.39	6,958
2017-07-28	$54.88	$54.93	$54.64	$54.91	$24.36	6,640
2017-07-27	$55.22	$55.24	$54.93	$54.93	$24.37	3,162
2017-07-26	$54.68	$55.07	$54.68	$55.04	$24.42	3,322
2017-07-25	$54.80	$54.87	$54.71	$54.71	$24.27	8,008
2017-07-24	$54.87	$54.87	$54.72	$54.76	$24.29	6,108
2017-07-21	$54.95	$54.95	$54.72	$54.93	$24.37	8,578
2017-07-20	$55.12	$55.18	$55.05	$55.16	$24.47	48,158
2017-07-19	$54.75	$54.95	$54.75	$54.94	$24.37	59,894
2017-07-18	$54.45	$54.56	$54.40	$54.56	$24.20	14,954
2017-07-17	$54.47	$54.49	$54.43	$54.46	$24.16	3,292
2017-07-14	$54.48	$54.61	$54.48	$54.61	$24.23	1,086
2017-07-13	$53.82	$54.06	$53.82	$54.06	$23.98	4,420
2017-07-12	$53.51	$53.95	$53.51	$53.87	$23.90	23,130
2017-07-11	$53.02	$53.16	$52.86	$53.16	$23.58	5,846
2017-07-10	$52.87	$52.96	$52.79	$52.96	$23.49	7,732
2017-07-07	$52.62	$52.75	$52.54	$52.74	$23.40	3,694
2017-07-06	$52.67	$52.81	$52.50	$52.53	$23.30	47,620
2017-07-05	$52.92	$52.98	$52.91	$52.98	$23.50	3,134
2017-07-03	$53.32	$53.32	$53.16	$53.16	$23.58	1,400
2017-06-30	$53.17	$53.27	$53.07	$53.27	$23.63	2,488
2017-06-29	$53.00	$53.00	$52.78	$52.87	$23.45	4,328
2017-06-28	$53.33	$53.49	$53.27	$53.47	$23.72	3,704
2017-06-27	$53.41	$53.41	$53.29	$53.37	$23.68	3,126
2017-06-26	$53.68	$53.68	$53.55	$53.57	$23.76	11,192
2017-06-23	$53.28	$53.53	$53.28	$53.53	$23.60	2,060
2017-06-22	$53.24	$53.31	$53.24	$53.28	$23.49	3,074
2017-06-21	$53.28	$53.28	$53.08	$53.17	$23.44	2,854
2017-06-20	$53.36	$53.36	$53.11	$53.12	$23.42	1,516
2017-06-19	$53.50	$53.55	$53.47	$53.55	$23.61	6,120
2017-06-16	$53.06	$53.06	$53.06	$53.06	$23.39	1,272
2017-06-15	$52.68	$52.91	$52.68	$52.90	$23.32	8,216
2017-06-14	$53.73	$53.73	$53.39	$53.42	$23.55	6,214
2017-06-13	$53.16	$53.26	$53.16	$53.25	$23.48	4,406
2017-06-12	$52.85	$52.85	$52.75	$52.85	$23.30	1,144
2017-06-09	$53.38	$53.38	$53.01	$53.10	$23.41	5,442
2017-06-08	$53.53	$53.53	$53.49	$53.49	$23.58	1,166
2017-06-07	$53.62	$53.68	$53.54	$53.54	$23.61	9,536
2017-06-06	$53.48	$53.64	$53.48	$53.63	$23.65	4,296
2017-06-05	$53.82	$53.82	$53.74	$53.75	$23.69	6,464
2017-06-02	$53.67	$53.73	$53.67	$53.72	$23.68	2,590
2017-06-01	$53.20	$53.23	$53.20	$53.23	$23.47	2,950
2017-05-31	$53.06	$53.08	$52.98	$53.04	$23.38	5,762
2017-05-30	$53.03	$53.04	$53.03	$53.04	$23.38	990
2017-05-26	$53.14	$53.14	$53.02	$53.08	$23.40	5,940
2017-05-25	$53.09	$53.10	$53.09	$53.10	$23.41	2,278
2017-05-24	$52.94	$53.12	$52.94	$53.03	$23.38	3,440
2017-05-23	$52.88	$52.88	$52.79	$52.79	$23.27	2,578
2017-05-22	$52.84	$52.84	$52.81	$52.83	$23.29	1,820
2017-05-19	$52.42	$52.64	$52.42	$52.64	$23.21	55,816
2017-05-18	$51.65	$51.88	$51.44	$51.83	$22.85	41,934
2017-05-17	$52.72	$52.72	$52.49	$52.51	$23.15	17,884
2017-05-16	$52.92	$53.05	$52.92	$53.00	$23.37	4,962
2017-05-15	$52.78	$52.85	$52.76	$52.82	$23.28	4,288
2017-05-12	$52.44	$52.57	$52.44	$52.54	$23.16	7,928
2017-05-11	$52.22	$52.37	$52.20	$52.37	$23.09	2,872
2017-05-10	$52.41	$52.42	$52.41	$52.42	$23.11	1,474
2017-05-09	$52.20	$52.35	$52.20	$52.32	$23.07	1,648
2017-05-08	$52.35	$52.35	$52.05	$52.09	$22.96	7,262
2017-05-05	$51.98	$52.29	$51.98	$52.27	$23.04	4,584
2017-05-04	$51.92	$51.94	$51.89	$51.90	$22.88	18,812
2017-05-03	$52.00	$52.07	$51.95	$52.02	$22.93	4,888
2017-05-02	$51.92	$52.10	$51.92	$52.10	$22.97	7,962
2017-05-01	$51.68	$51.84	$51.68	$51.82	$22.84	4,600
2017-04-28	$51.52	$51.52	$51.50	$51.50	$22.70	1,872
2017-04-27	$51.39	$51.52	$51.39	$51.42	$22.67	2,558
2017-04-26	$51.33	$51.42	$51.18	$51.33	$22.63	7,898
2017-04-25	$51.42	$51.45	$51.42	$51.45	$22.68	3,380
2017-04-24	$51.07	$51.28	$51.07	$51.27	$22.60	2,812
2017-04-21	$50.38	$50.39	$50.38	$50.39	$22.21	1,364
2017-04-20	$50.42	$50.44	$50.38	$50.44	$22.24	6,560
2017-04-19	$50.19	$50.25	$50.00	$50.00	$22.04	2,754
2017-04-18	$50.41	$50.41	$50.11	$50.11	$22.09	27,094
2017-04-17	$50.39	$50.58	$50.39	$50.58	$22.30	4,242
2017-04-13	$50.38	$50.39	$50.17	$50.17	$22.12	4,236
2017-04-12	$50.30	$50.30	$50.10	$50.26	$22.16	11,380
2017-04-11	$49.98	$50.09	$49.84	$50.09	$22.08	15,624
2017-04-10	$49.86	$49.92	$49.82	$49.87	$21.99	37,624
2017-04-07	$50.04	$50.07	$50.00	$50.00	$22.04	27,904
2017-04-06	$50.11	$50.11	$49.95	$49.97	$22.03	5,800
2017-04-05	$50.33	$50.40	$50.22	$50.28	$22.17	16,524
2017-04-04	$50.07	$50.32	$50.07	$50.30	$22.18	30,674
2017-04-03	$50.20	$50.20	$49.86	$50.12	$22.09	9,820
2017-03-31	$50.01	$50.14	$49.94	$50.14	$22.11	12,014
2017-03-30	$50.39	$50.39	$50.22	$50.22	$22.14	1,984
2017-03-29	$50.24	$50.32	$50.21	$50.28	$22.17	80,178
2017-03-28	$50.36	$50.37	$50.27	$50.31	$22.18	6,368
2017-03-27	$50.27	$50.32	$50.21	$50.24	$22.15	7,780
2017-03-24	$50.44	$50.55	$50.44	$50.55	$22.22	2,478
2017-03-23	$49.98	$50.35	$49.98	$50.19	$22.06	5,668
2017-03-22	$50.11	$50.25	$50.11	$50.25	$22.09	4,470
2017-03-21	$50.80	$50.86	$50.03	$50.03	$21.99	10,264
2017-03-20	$50.35	$50.46	$50.30	$50.42	$22.16	13,168
2017-03-17	$50.19	$50.25	$50.02	$50.25	$22.09	15,126
2017-03-16	$49.87	$50.06	$49.87	$50.03	$21.99	6,190
2017-03-15	$48.82	$49.75	$48.82	$49.75	$21.87	15,314
2017-03-14	$48.72	$48.85	$48.72	$48.76	$21.43	7,550
2017-03-13	$48.94	$48.95	$48.90	$48.95	$21.51	16,462
2017-03-10	$48.52	$48.64	$48.43	$48.62	$21.37	2,470
2017-03-09	$48.35	$48.35	$48.11	$48.17	$21.17	328,000
2017-03-08	$48.52	$48.52	$48.32	$48.37	$21.26	6,884
2017-03-07	$48.70	$48.77	$48.62	$48.62	$21.37	3,722
2017-03-06	$48.81	$48.83	$48.69	$48.80	$21.45	5,832
2017-03-03	$48.55	$48.69	$48.55	$48.69	$21.40	4,420
2017-03-02	$48.88	$48.89	$48.67	$48.67	$21.39	3,738
2017-03-01	$48.98	$49.26	$48.96	$49.15	$21.60	21,932
2017-02-28	$48.89	$48.91	$48.72	$48.77	$21.44	21,636
2017-02-27	$48.89	$49.12	$48.89	$48.99	$21.53	9,698
2017-02-24	$49.11	$49.11	$49.00	$49.07	$21.57	4,384
2017-02-23	$49.61	$49.61	$49.45	$49.51	$21.76	285,984
2017-02-22	$49.27	$49.36	$49.26	$49.36	$21.69	5,164
2017-02-21	$49.17	$49.35	$49.17	$49.26	$21.65	9,034
2017-02-17	$49.21	$49.21	$48.94	$49.02	$21.55	6,652
2017-02-16	$49.30	$49.34	$49.21	$49.27	$21.66	12,294
2017-02-15	$49.01	$49.26	$49.01	$49.26	$21.65	2,876
2017-02-14	$48.99	$48.99	$48.72	$48.96	$21.52	4,654
2017-02-13	$48.93	$48.99	$48.83	$48.99	$21.53	11,600
2017-02-10	$48.53	$48.70	$48.52	$48.69	$21.40	9,656
2017-02-09	$48.34	$48.45	$48.32	$48.45	$21.30	18,618
2017-02-08	$48.18	$48.28	$48.18	$48.22	$21.19	17,660
2017-02-07	$47.97	$48.02	$47.91	$48.00	$21.10	27,186
2017-02-06	$48.08	$48.09	$47.97	$48.03	$21.11	17,470
2017-02-03	$48.18	$48.37	$48.18	$48.30	$21.23	8,932
2017-02-02	$48.01	$48.14	$47.94	$48.13	$21.16	16,660
2017-02-01	$48.00	$48.19	$47.97	$48.19	$21.18	4,536
2017-01-31	$48.09	$48.09	$47.87	$48.01	$21.10	12,422
2017-01-30	$47.80	$47.87	$47.78	$47.87	$21.04	4,656
2017-01-27	$48.12	$48.12	$48.00	$48.12	$21.15	6,050
2017-01-26	$48.16	$48.28	$48.05	$48.05	$21.12	4,236
2017-01-25	$48.01	$48.08	$47.91	$48.08	$21.13	13,238
2017-01-24	$47.44	$47.72	$47.44	$47.67	$20.95	14,190
2017-01-23	$47.16	$47.45	$47.16	$47.45	$20.86	14,656
2017-01-20	$46.87	$46.93	$46.78	$46.93	$20.63	15,348
2017-01-19	$46.84	$47.11	$46.76	$46.85	$20.59	8,680
2017-01-18	$47.05	$47.05	$46.80	$46.81	$20.58	29,750
2017-01-17	$47.01	$47.03	$46.98	$47.01	$20.67	2,350
2017-01-13	$46.89	$47.08	$46.89	$47.03	$20.67	6,482
2017-01-12	$47.07	$47.13	$46.98	$47.06	$20.68	29,634
2017-01-11	$46.61	$47.04	$46.50	$47.03	$20.67	39,626
2017-01-10	$46.87	$46.95	$46.78	$46.79	$20.57	32,056
2017-01-09	$46.63	$46.84	$46.63	$46.80	$20.57	7,830
2017-01-06	$46.89	$46.89	$46.73	$46.74	$20.54	4,534
2017-01-05	$46.74	$47.02	$46.74	$47.02	$20.67	15,838
2017-01-04	$46.48	$46.57	$46.47	$46.53	$20.45	13,790
2017-01-03	$46.35	$46.35	$46.13	$46.26	$20.33	30,018
2016-12-30	$46.25	$46.25	$46.04	$46.06	$20.25	11,138
2016-12-29	$45.96	$46.16	$45.96	$46.02	$20.23	39,918
2016-12-28	$45.61	$45.67	$45.52	$45.65	$20.07	32,170
2016-12-27	$45.66	$45.66	$45.48	$45.50	$20.00	129,124
2016-12-23	$45.30	$45.47	$45.30	$45.47	$19.99	25,656
2016-12-22	$45.42	$45.51	$45.33	$45.50	$19.92	53,358
2016-12-21	$45.66	$45.71	$45.60	$45.64	$19.98	20,258
2016-12-20	$45.63	$45.73	$45.63	$45.69	$20.00	14,100
2016-12-19	$45.80	$45.81	$45.67	$45.67	$19.99	23,366
2016-12-16	$45.91	$45.98	$45.78	$45.83	$20.06	20,046
2016-12-15	$45.84	$45.96	$45.81	$45.94	$20.11	12,876
2016-12-14	$46.55	$46.67	$45.83	$45.83	$20.06	24,806
2016-12-13	$46.93	$47.03	$46.75	$46.75	$20.47	31,808
2016-12-12	$46.37	$46.42	$46.36	$46.38	$20.30	23,478
2016-12-09	$46.35	$46.71	$46.35	$46.65	$20.42	165,388
2016-12-08	$46.25	$46.55	$46.25	$46.41	$20.32	29,814
2016-12-07	$46.20	$46.50	$46.20	$46.42	$20.32	6,588
2016-12-06	$45.81	$45.96	$45.79	$45.93	$20.11	6,570
2016-12-05	$45.75	$45.81	$45.70	$45.78	$20.04	2,728
2016-12-02	$45.31	$45.49	$45.31	$45.41	$19.88	6,218
2016-12-01	$45.41	$45.41	$45.23	$45.26	$19.81	7,186
2016-11-30	$45.94	$45.94	$45.70	$45.72	$20.02	19,250
2016-11-29	$45.54	$45.85	$45.54	$45.81	$20.06	4,088
2016-11-28	$45.72	$45.80	$45.63	$45.67	$19.99	6,226
2016-11-25	$45.54	$45.54	$45.47	$45.47	$19.91	5,790
2016-11-23	$45.09	$45.35	$45.09	$45.33	$19.85	21,738
2016-11-22	$45.56	$45.62	$45.56	$45.61	$19.97	1,972
2016-11-21	$45.35	$45.35	$45.25	$45.25	$19.81	8,728
2016-11-18	$44.98	$45.12	$44.98	$45.01	$19.71	5,264
2016-11-17	$45.35	$45.47	$45.35	$45.35	$19.85	4,962
2016-11-16	$45.06	$45.17	$45.04	$45.17	$19.77	5,400
2016-11-15	$45.08	$45.37	$45.08	$45.32	$19.84	19,718
2016-11-14	$44.70	$44.70	$44.52	$44.67	$19.56	6,820
2016-11-11	$44.81	$45.20	$44.75	$45.02	$19.71	9,180
2016-11-10	$46.39	$46.39	$45.55	$45.67	$19.99	19,148
2016-11-09	$46.61	$47.14	$46.61	$46.93	$20.55	54,756
2016-11-08	$47.59	$47.82	$47.59	$47.63	$20.85	3,466
2016-11-07	$47.10	$47.32	$47.10	$47.25	$20.69	7,376
2016-11-04	$46.52	$46.57	$46.31	$46.36	$20.30	3,834
2016-11-03	$47.03	$47.03	$46.70	$46.74	$20.46	5,012
2016-11-02	$47.24	$47.24	$46.80	$46.95	$20.55	16,672
2016-11-01	$47.60	$47.60	$47.21	$47.31	$20.71	9,126
2016-10-31	$47.72	$47.75	$47.71	$47.75	$20.90	1,124
2016-10-28	$47.58	$47.58	$47.47	$47.50	$20.80	4,856
2016-10-27	$48.04	$48.18	$47.85	$47.85	$20.95	11,874
2016-10-26	$48.23	$48.28	$48.05	$48.05	$21.04	11,454
2016-10-25	$48.40	$48.49	$48.38	$48.40	$21.19	6,516
2016-10-24	$48.86	$48.86	$48.47	$48.51	$21.24	4,752
2016-10-21	$48.51	$48.64	$48.47	$48.59	$21.27	1,770
2016-10-20	$48.54	$48.83	$48.54	$48.72	$21.33	4,002
2016-10-19	$48.78	$48.82	$48.78	$48.79	$21.36	3,084
2016-10-18	$48.51	$48.60	$48.49	$48.49	$21.23	3,808
2016-10-17	$47.82	$47.90	$47.80	$47.83	$20.94	6,376
2016-10-14	$48.43	$48.43	$48.03	$48.07	$21.04	5,314
2016-10-13	$47.65	$48.16	$47.61	$47.98	$21.01	15,260
2016-10-12	$48.07	$48.21	$48.04	$48.08	$21.05	10,572
2016-10-11	$48.33	$48.33	$48.03	$48.20	$21.10	7,452
2016-10-10	$49.00	$49.05	$49.00	$49.05	$21.47	1,554
2016-10-07	$48.57	$48.69	$48.57	$48.62	$21.29	6,662
2016-10-06	$48.76	$49.02	$48.76	$49.01	$21.46	8,270
2016-10-05	$49.37	$49.37	$49.21	$49.21	$21.54	6,346
2016-10-04	$49.26	$49.33	$48.89	$49.04	$21.47	17,832
2016-10-03	$49.49	$49.49	$49.02	$49.37	$21.61	7,962
2016-09-30	$49.26	$49.30	$49.07	$49.23	$21.55	4,806
2016-09-29	$49.54	$49.54	$49.08	$49.16	$21.52	2,724
2016-09-28	$49.33	$49.68	$49.29	$49.64	$21.73	3,030
2016-09-27	$49.03	$49.30	$48.98	$49.27	$21.57	3,980
2016-09-26	$48.92	$49.03	$48.76	$48.76	$21.35	6,822
2016-09-23	$49.86	$49.97	$49.76	$49.79	$21.62	2,632
2016-09-22	$50.39	$50.39	$50.03	$50.04	$21.73	12,556
2016-09-21	$49.43	$49.65	$49.07	$49.65	$21.56	2,466
2016-09-20	$49.14	$49.15	$48.96	$48.96	$21.26	2,514
2016-09-19	$49.00	$49.13	$48.79	$48.89	$21.23	5,966
2016-09-16	$48.37	$48.49	$48.25	$48.49	$21.06	4,004
2016-09-15	$48.71	$48.88	$48.71	$48.88	$21.23	1,730
2016-09-14	$48.33	$48.60	$48.29	$48.42	$21.03	5,738
2016-09-13	$48.71	$48.71	$48.12	$48.26	$20.96	21,704
2016-09-12	$48.97	$49.35	$48.72	$49.33	$21.42	9,184
2016-09-09	$49.80	$49.80	$48.95	$48.98	$21.27	28,198
2016-09-08	$50.40	$50.46	$50.24	$50.31	$21.85	76,872
2016-09-07	$50.47	$50.55	$50.43	$50.55	$21.95	3,442
2016-09-06	$50.14	$50.52	$50.10	$50.46	$21.91	170,654
2016-09-02	$49.49	$49.64	$49.44	$49.63	$21.55	402,200
2016-09-01	$48.87	$49.04	$48.87	$49.01	$21.28	8,436
2016-08-31	$48.96	$48.96	$48.65	$48.81	$21.20	9,100
2016-08-30	$49.03	$49.03	$49.03	$49.03	$21.29	744
2016-08-29	$49.10	$49.38	$49.10	$49.34	$21.43	3,484
2016-08-26	$49.49	$49.67	$48.87	$48.97	$21.27	15,196
2016-08-25	$49.42	$49.53	$49.41	$49.41	$21.46	4,018
2016-08-24	$49.55	$49.67	$49.52	$49.57	$21.53	3,952
2016-08-23	$49.65	$49.65	$49.65	$49.65	$21.56	252
2016-08-22	$49.67	$49.67	$49.56	$49.65	$21.56	1,940
2016-08-19	$49.76	$49.76	$49.76	$49.76	$21.61	916
2016-08-18	$50.19	$50.21	$50.19	$50.21	$21.80	3,952
2016-08-17	$49.95	$50.13	$49.71	$50.06	$21.74	7,588
2016-08-16	$50.32	$50.32	$50.22	$50.23	$21.81	5,066
2016-08-15	$50.59	$50.63	$50.48	$50.49	$21.93	9,174
2016-08-12	$50.28	$50.28	$50.10	$50.17	$21.79	2,612
2016-08-11	$50.33	$50.39	$50.28	$50.39	$21.88	4,466
2016-08-10	$49.92	$50.02	$49.92	$49.95	$21.69	5,966
2016-08-09	$49.73	$49.91	$49.73	$49.91	$21.67	1,764
2016-08-08	$49.49	$49.53	$49.43	$49.50	$21.50	2,342
2016-08-05	$49.24	$49.29	$49.14	$49.29	$21.40	13,522
2016-08-04	$48.71	$49.12	$48.71	$48.98	$21.27	6,156
2016-08-03	$48.61	$48.66	$48.51	$48.66	$21.13	6,456
2016-08-02	$48.85	$48.85	$48.52	$48.64	$21.12	2,854
2016-08-01	$49.15	$49.15	$48.91	$48.99	$21.27	2,884
2016-07-29	$48.80	$49.21	$48.80	$49.21	$21.37	4,642
2016-07-28	$48.85	$48.91	$48.80	$48.89	$21.23	3,606
2016-07-27	$48.54	$48.83	$48.54	$48.83	$21.21	964
2016-07-26	$48.76	$48.76	$48.75	$48.75	$21.17	1,712
2016-07-25	$48.56	$48.56	$48.56	$48.56	$21.09	1,272
2016-07-22	$48.71	$48.73	$48.69	$48.73	$21.16	2,858
2016-07-21	$48.79	$48.79	$48.63	$48.65	$21.13	2,254
2016-07-20	$48.72	$48.76	$48.68	$48.68	$21.14	9,616
2016-07-19	$48.25	$48.27	$48.15	$48.25	$20.95	6,104
2016-07-18	$48.16	$48.60	$48.16	$48.58	$21.10	6,848
2016-07-15	$48.36	$48.44	$48.36	$48.44	$21.03	5,414
2016-07-14	$48.40	$48.54	$48.40	$48.52	$21.07	12,048
2016-07-13	$48.04	$48.13	$47.91	$47.95	$20.82	3,204
2016-07-12	$48.03	$48.14	$48.03	$48.07	$20.88	5,810
2016-07-11	$47.70	$47.73	$47.68	$47.68	$20.71	3,438
2016-07-08	$47.13	$47.13	$47.13	$47.13	$20.47	960
2016-07-07	$46.72	$46.73	$46.22	$46.31	$20.11	9,358
2016-07-06	$46.14	$46.36	$45.94	$46.36	$20.13	4,786
2016-07-05	$46.83	$46.83	$46.38	$46.56	$20.22	10,938
2016-07-01	$47.51	$47.59	$47.50	$47.55	$20.65	5,360
2016-06-30	$47.26	$47.26	$47.18	$47.23	$20.51	2,268
2016-06-29	$46.52	$46.78	$46.52	$46.64	$20.25	2,572
2016-06-28	$45.51	$45.75	$45.42	$45.72	$19.85	17,198
2016-06-27	$44.69	$44.69	$44.35	$44.63	$19.38	30,304
2016-06-24	$44.84	$45.80	$44.84	$45.28	$19.66	9,980
2016-06-23	$47.86	$48.30	$47.86	$48.30	$20.98	1,906
2016-06-22	$47.33	$47.33	$47.13	$47.25	$20.52	31,210
2016-06-21	$47.21	$47.51	$47.15	$47.34	$20.56	2,122
2016-06-20	$47.09	$47.19	$47.03	$47.05	$20.43	7,630
2016-06-17	$46.61	$46.61	$46.44	$46.57	$20.02	3,036
2016-06-16	$45.39	$46.22	$45.32	$46.16	$19.84	6,634
2016-06-15	$46.26	$46.54	$46.26	$46.30	$19.90	6,400
2016-06-14	$46.07	$46.07	$45.67	$45.88	$19.72	12,928
2016-06-13	$46.61	$46.61	$46.48	$46.53	$20.00	5,484
2016-06-10	$47.33	$47.43	$47.12	$47.12	$20.25	9,626
2016-06-09	$48.32	$48.33	$48.14	$48.29	$20.76	10,550
2016-06-08	$48.77	$48.85	$48.76	$48.85	$21.00	4,954
2016-06-07	$48.53	$48.64	$48.53	$48.62	$20.90	2,776
2016-06-06	$47.98	$48.17	$47.92	$48.10	$20.68	8,860
2016-06-03	$47.53	$47.70	$47.51	$47.67	$20.49	56,342
2016-06-02	$46.83	$47.11	$46.83	$47.11	$20.25	9,106
2016-06-01	$46.98	$46.98	$46.89	$46.89	$20.16	2,674
2016-05-31	$47.29	$47.29	$46.91	$46.91	$20.16	13,130
2016-05-27	$46.94	$47.16	$46.94	$47.07	$20.23	30,226
2016-05-26	$47.17	$47.17	$46.99	$47.05	$20.22	4,486
2016-05-25	$46.89	$46.95	$46.81	$46.83	$20.13	9,356
2016-05-24	$46.41	$46.63	$46.41	$46.63	$20.04	21,266
2016-05-23	$46.10	$46.10	$45.92	$46.00	$19.77	4,298
2016-05-20	$45.95	$46.15	$45.95	$46.07	$19.80	4,908
2016-05-19	$45.54	$45.70	$45.44	$45.68	$19.64	29,324
2016-05-18	$46.36	$46.51	$46.00	$46.06	$19.80	5,134
2016-05-17	$46.49	$46.59	$46.31	$46.31	$19.91	13,870
2016-05-16	$46.53	$46.69	$46.53	$46.59	$20.03	3,580
2016-05-13	$46.31	$46.36	$46.02	$46.06	$19.80	13,386
2016-05-12	$46.75	$46.76	$46.75	$46.76	$20.10	1,864
2016-05-11	$46.78	$46.93	$46.78	$46.93	$20.17	1,594
2016-05-10	$46.72	$46.92	$46.69	$46.92	$20.17	25,990
2016-05-09	$46.51	$46.51	$46.26	$46.37	$19.93	9,166
2016-05-06	$46.24	$46.56	$46.24	$46.46	$19.97	6,650
2016-05-05	$46.30	$46.43	$46.30	$46.43	$19.96	12,144
2016-05-04	$46.44	$46.47	$46.44	$46.47	$19.98	2,046
2016-05-03	$47.50	$47.50	$47.04	$47.18	$20.28	6,534
2016-05-02	$47.95	$47.98	$47.80	$47.98	$20.62	4,868
2016-04-29	$47.93	$47.93	$47.57	$47.57	$20.45	3,038
2016-04-28	$47.55	$48.02	$47.55	$47.91	$20.59	3,004
2016-04-27	$47.91	$48.07	$47.74	$48.06	$20.66	123,022
2016-04-26	$47.94	$47.94	$47.76	$47.87	$20.58	141,200
2016-04-25	$47.53	$47.64	$47.44	$47.51	$20.42	5,720
2016-04-22	$47.73	$47.73	$47.55	$47.68	$20.49	17,766
2016-04-21	$48.25	$48.25	$47.75	$47.75	$20.53	3,122
2016-04-20	$48.19	$48.35	$47.94	$48.28	$20.75	33,316
2016-04-19	$48.45	$48.45	$48.22	$48.22	$20.73	7,840
2016-04-18	$47.42	$47.55	$47.42	$47.55	$20.44	2,012
2016-04-15	$47.38	$47.38	$47.21	$47.33	$20.35	2,036
2016-04-14	$47.37	$47.38	$47.30	$47.33	$20.34	5,650
2016-04-13	$47.37	$47.55	$47.37	$47.43	$20.39	2,440
2016-04-12	$46.60	$47.12	$46.50	$47.09	$20.24	6,960
2016-04-11	$46.90	$46.93	$46.64	$46.64	$20.05	12,752
2016-04-08	$46.23	$46.35	$46.07	$46.29	$19.90	6,228
2016-04-07	$45.71	$45.73	$45.35	$45.53	$19.57	19,902
2016-04-06	$45.55	$46.14	$45.55	$46.14	$19.83	17,696
2016-04-05	$45.58	$45.75	$45.58	$45.69	$19.64	6,106
2016-04-04	$46.68	$46.68	$46.28	$46.30	$19.90	11,740
2016-04-01	$46.07	$46.76	$46.07	$46.76	$20.10	64,146
2016-03-31	$47.07	$47.10	$46.74	$46.81	$20.12	12,796
2016-03-30	$47.15	$47.20	$47.02	$47.02	$20.21	5,874
2016-03-29	$45.91	$46.50	$45.82	$46.48	$19.98	8,318
2016-03-28	$45.81	$45.99	$45.81	$45.88	$19.72	5,922
2016-03-24	$45.52	$45.62	$45.52	$45.62	$19.61	638
2016-03-23	$46.05	$46.07	$45.82	$45.82	$19.70	2,112
2016-03-22	$46.25	$46.48	$46.25	$46.42	$19.95	13,548
2016-03-21	$46.33	$46.61	$46.33	$46.56	$20.01	22,966
2016-03-18	$46.70	$46.70	$46.64	$46.64	$20.01	2,494
2016-03-17	$46.05	$46.71	$46.05	$46.70	$20.03	18,742
2016-03-16	$45.10	$45.66	$44.97	$45.66	$19.59	2,938
2016-03-15	$45.03	$45.10	$45.03	$45.10	$19.35	2,342
2016-03-14	$45.86	$46.04	$45.78	$46.04	$19.75	11,550
2016-03-11	$45.12	$45.12	$45.12	$45.12	$19.36	756
2016-03-10	$45.47	$45.52	$44.70	$45.12	$19.36	25,470
2016-03-09	$45.21	$45.21	$45.19	$45.19	$19.39	1,908
2016-03-08	$45.06	$45.08	$44.90	$44.98	$19.30	20,650
2016-03-07	$45.22	$45.54	$45.22	$45.36	$19.46	3,056
2016-03-04	$44.99	$45.51	$44.99	$45.35	$19.45	3,546
2016-03-03	$44.26	$44.60	$44.26	$44.57	$19.12	2,452
2016-03-02	$43.96	$44.08	$43.92	$44.02	$18.88	32,392
2016-03-01	$43.43	$43.95	$43.43	$43.95	$18.85	11,706
2016-02-29	$42.59	$42.92	$42.59	$42.65	$18.30	6,754
2016-02-26	$42.76	$42.76	$42.45	$42.55	$18.25	7,282
2016-02-25	$42.64	$42.82	$42.63	$42.82	$18.37	1,610
2016-02-24	$42.05	$42.58	$41.93	$42.58	$18.27	6,940
2016-02-23	$42.86	$42.98	$42.62	$42.62	$18.28	7,268
2016-02-22	$43.03	$43.32	$43.03	$43.32	$18.58	9,438
2016-02-19	$42.35	$42.69	$42.28	$42.65	$18.30	5,114
2016-02-18	$42.70	$42.70	$42.70	$42.70	$18.31	226
2016-02-17	$42.47	$42.70	$42.23	$42.70	$18.31	7,110
2016-02-16	$41.69	$41.92	$41.69	$41.87	$17.96	3,218
2016-02-12	$40.86	$41.06	$40.78	$41.06	$17.61	6,234
2016-02-11	$40.50	$40.73	$40.50	$40.73	$17.47	2,606
2016-02-10	$41.64	$41.65	$41.36	$41.43	$17.77	19,776
2016-02-09	$41.15	$41.15	$40.80	$41.02	$17.60	19,248
2016-02-08	$41.43	$41.43	$41.16	$41.39	$17.75	2,744
2016-02-05	$42.77	$42.77	$42.11	$42.11	$18.06	2,996
2016-02-04	$42.91	$42.93	$42.68	$42.82	$18.37	7,514
2016-02-03	$42.33	$42.78	$41.96	$42.71	$18.32	11,188
2016-02-02	$42.48	$42.56	$42.10	$42.10	$18.06	13,806
2016-02-01	$42.77	$43.18	$42.74	$43.15	$18.51	68,230
2016-01-29	$42.68	$43.19	$42.68	$43.19	$18.53	4,896
2016-01-28	$42.44	$42.44	$41.83	$42.09	$18.06	17,594
2016-01-27	$41.93	$42.18	$41.82	$42.18	$18.09	4,366
2016-01-26	$41.27	$41.84	$41.27	$41.82	$17.94	281,384
2016-01-25	$41.35	$41.55	$41.10	$41.10	$17.63	85,176
2016-01-22	$41.36	$41.62	$41.36	$41.61	$17.85	75,656
2016-01-21	$39.94	$40.51	$39.94	$40.27	$17.27	214,384
2016-01-20	$40.10	$40.57	$39.74	$40.20	$17.24	563,028
2016-01-19	$41.42	$41.42	$41.01	$41.28	$17.71	25,994
2016-01-15	$40.65	$40.90	$40.35	$40.77	$17.49	15,478
2016-01-14	$41.70	$42.07	$41.47	$42.00	$18.02	2,752
2016-01-13	$42.52	$42.52	$42.20	$42.20	$18.10	2,120
2016-01-12	$42.49	$42.49	$42.03	$42.22	$18.11	3,718
2016-01-11	$42.04	$42.04	$41.60	$41.60	$17.85	26,660
2016-01-08	$42.31	$42.35	$42.10	$42.10	$18.06	15,688
2016-01-07	$42.52	$42.72	$42.28	$42.35	$18.17	24,224
2016-01-06	$43.37	$43.44	$43.26	$43.31	$18.58	3,990
2016-01-05	$44.13	$44.14	$43.92	$43.92	$18.84	38,634
2016-01-04	$43.81	$43.95	$43.73	$43.82	$18.80	7,764
2015-12-31	$45.13	$45.40	$45.11	$45.27	$19.42	43,492
2015-12-30	$45.53	$45.53	$45.30	$45.37	$19.46	37,408
2015-12-29	$45.80	$45.89	$45.67	$45.89	$19.69	12,470
2015-12-28	$45.34	$45.54	$45.34	$45.52	$19.53	16,398
2015-12-24	$45.66	$45.73	$45.60	$45.73	$19.62	8,608
2015-12-23	$45.38	$45.70	$45.26	$45.70	$19.60	73,702
2015-12-22	$44.71	$45.10	$44.67	$45.06	$19.33	42,098
2015-12-21	$44.89	$45.00	$44.43	$44.59	$19.13	8,994
2015-12-18	$44.90	$44.92	$44.26	$44.26	$18.97	28,046
2015-12-17	$45.44	$45.46	$45.05	$45.17	$19.36	26,968
2015-12-16	$44.91	$45.66	$44.91	$45.66	$19.57	13,644
2015-12-15	$44.92	$45.04	$44.88	$44.91	$19.25	9,550
2015-12-14	$44.40	$44.44	$44.32	$44.32	$19.00	4,236
2015-12-11	$44.38	$44.38	$44.05	$44.17	$18.94	3,760
2015-12-10	$45.38	$45.38	$44.97	$44.97	$19.28	25,830
2015-12-09	$45.46	$45.85	$45.23	$45.36	$19.45	34,178
2015-12-08	$45.16	$45.46	$45.16	$45.38	$19.45	13,050
2015-12-07	$46.01	$46.12	$45.85	$46.08	$19.75	191,872
2015-12-04	$45.98	$46.37	$45.98	$46.36	$19.88	6,298
2015-12-03	$46.28	$46.37	$45.99	$46.03	$19.73	9,798
2015-12-02	$46.16	$46.22	$45.89	$46.07	$19.75	109,658
2015-12-01	$46.37	$46.46	$46.33	$46.42	$19.90	100,718
2015-11-30	$45.74	$46.10	$45.74	$45.91	$19.68	15,034
2015-11-27	$45.96	$45.96	$45.83	$45.83	$19.65	2,950
2015-11-25	$46.28	$46.47	$46.18	$46.35	$19.87	26,274
2015-11-24	$46.14	$46.57	$46.14	$46.43	$19.91	6,384
2015-11-23	$46.92	$46.92	$46.54	$46.70	$20.02	19,076
2015-11-20	$47.12	$47.14	$46.91	$46.91	$20.11	9,224
2015-11-19	$46.61	$46.80	$46.61	$46.68	$20.01	7,816
2015-11-18	$46.10	$46.21	$46.10	$46.13	$19.78	3,100
2015-11-17	$46.01	$46.27	$45.93	$45.93	$19.69	11,948
2015-11-16	$45.26	$45.85	$45.26	$45.85	$19.66	5,702
2015-11-13	$45.16	$45.21	$45.07	$45.12	$19.34	7,984
2015-11-12	$45.58	$45.81	$45.55	$45.55	$19.53	7,578
2015-11-11	$46.20	$46.20	$45.82	$46.04	$19.74	7,198
2015-11-10	$45.56	$45.81	$45.53	$45.81	$19.64	12,980
2015-11-09	$46.10	$46.10	$45.63	$45.86	$19.66	5,594
2015-11-06	$46.24	$46.57	$46.18	$46.53	$19.95	7,768
2015-11-05	$47.22	$47.22	$46.98	$47.06	$20.18	9,218
2015-11-04	$47.29	$47.29	$46.86	$46.92	$20.12	17,298
2015-11-03	$46.67	$47.34	$46.67	$47.09	$20.19	13,698
2015-11-02	$46.33	$46.68	$46.33	$46.68	$20.01	9,878
2015-10-30	$46.01	$46.31	$46.01	$46.01	$19.73	3,852
2015-10-29	$45.72	$46.00	$45.72	$46.00	$19.72	5,716
2015-10-28	$46.62	$46.72	$46.02	$46.39	$19.89	4,022
2015-10-27	$46.28	$46.47	$46.28	$46.45	$19.91	7,006
2015-10-26	$47.08	$47.08	$46.74	$46.87	$20.09	21,054
2015-10-23	$47.12	$47.12	$46.91	$47.05	$20.17	4,880
2015-10-22	$46.68	$46.74	$46.60	$46.74	$20.04	1,420
2015-10-21	$46.25	$46.28	$45.93	$46.28	$19.84	13,326
2015-10-20	$46.32	$46.48	$46.23	$46.24	$19.82	27,770
2015-10-19	$46.35	$46.38	$46.27	$46.36	$19.88	7,950
2015-10-16	$46.71	$46.75	$46.63	$46.63	$19.99	4,880
2015-10-15	$46.37	$46.90	$46.33	$46.90	$20.11	6,226
2015-10-14	$46.00	$46.22	$45.99	$46.01	$19.72	4,768
2015-10-13	$45.89	$46.22	$45.86	$45.95	$19.70	7,390
2015-10-12	$46.94	$46.99	$46.73	$46.73	$20.03	5,250
2015-10-09	$47.14	$47.18	$46.77	$46.92	$20.12	9,236
2015-10-08	$45.96	$46.81	$45.96	$46.74	$20.04	8,368
2015-10-07	$46.26	$46.32	$46.02	$46.12	$19.77	6,378
2015-10-06	$45.63	$45.72	$45.45	$45.70	$19.59	35,500
2015-10-05	$45.35	$45.57	$45.34	$45.57	$19.54	20,674
2015-10-02	$43.93	$44.56	$43.93	$44.56	$19.10	41,900
2015-10-01	$43.89	$43.89	$43.42	$43.74	$18.75	9,138
2015-09-30	$43.34	$43.55	$43.34	$43.55	$18.67	21,320
2015-09-29	$42.50	$42.66	$42.37	$42.66	$18.29	2,002
2015-09-28	$43.00	$43.00	$42.38	$42.45	$18.20	15,880
2015-09-25	$43.67	$43.67	$43.15	$43.32	$18.57	7,208
2015-09-24	$42.64	$43.26	$42.53	$43.13	$18.49	14,080
2015-09-23	$43.51	$43.51	$43.13	$43.30	$18.56	12,504
2015-09-22	$43.49	$43.62	$43.49	$43.51	$18.65	5,956
2015-09-21	$45.05	$45.05	$44.66	$44.72	$19.17	29,714
2015-09-18	$45.88	$46.04	$45.48	$45.50	$19.37	5,484
2015-09-17	$46.05	$46.95	$46.05	$46.46	$19.78	27,960
2015-09-16	$45.88	$46.25	$45.88	$46.19	$19.67	6,228
2015-09-15	$45.12	$45.44	$45.12	$45.43	$19.34	13,112
2015-09-14	$45.16	$45.16	$45.03	$45.15	$19.22	3,296
2015-09-11	$45.04	$45.31	$45.04	$45.31	$19.29	3,442
2015-09-10	$45.24	$45.42	$45.08	$45.09	$19.19	4,044
2015-09-09	$45.60	$45.60	$44.91	$44.91	$19.12	7,552
2015-09-08	$44.98	$45.07	$44.74	$45.07	$19.19	14,536
2015-09-04	$44.06	$44.17	$44.04	$44.17	$18.81	2,572
2015-09-03	$45.00	$45.58	$45.00	$45.17	$19.23	16,398
2015-09-02	$44.61	$45.02	$44.58	$44.91	$19.12	9,474
2015-09-01	$44.78	$44.86	$44.21	$44.21	$18.82	29,030
2015-08-31	$45.40	$45.91	$45.40	$45.70	$19.46	17,650
2015-08-28	$45.72	$46.06	$45.72	$45.85	$19.52	11,418
2015-08-27	$45.86	$46.40	$45.58	$45.92	$19.55	28,786
2015-08-26	$44.84	$44.99	$44.00	$44.99	$19.15	26,118
2015-08-25	$44.54	$47.63	$44.00	$44.00	$18.73	33,724

WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) Exchange: NYSE ARCA

$38.04 ($-0.71) -1.82%

WisdomTree Global ex-U.S. Quality Dividend Growth Fund - Daily Information

Invest in WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

Built to help smart investors invest smarter.

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

Historical Stock Data for WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)