WisdomTree Emerging Markets Corporate Bond Fund (EMCB) Stock Profile

Data as of Aug. 21, 2025

$66.63 ($-0.09) -0.14%

WisdomTree Emerging Markets Corporate Bond Fund - Daily Information

Click for more stock information on WisdomTree Emerging Markets Corporate Bond Fund.

Daily Information	Data
Date	Aug. 21, 2025
Open	$66.48
Previous Close	$66.63
High	$66.72
Low	$66.44
Adjusted Open	$66.48
Previous Adjusted Close	$66.63
Adjusted High	$66.72
Adjusted Low	$66.44

Invest in WisdomTree Emerging Markets Corporate Bond Fund (EMCB)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for WisdomTree Emerging Markets Corporate Bond Fund (EMCB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$66.48	$66.72	$66.44	$66.63	$66.63	4,615
2025-08-18	$66.45	$66.81	$66.37	$66.73	$66.73	8,598
2025-08-15	$66.56	$66.80	$66.47	$66.72	$66.72	3,451
2025-08-14	$66.75	$66.76	$66.59	$66.71	$66.71	6,343
2025-08-13	$66.53	$66.69	$66.50	$66.69	$66.69	4,472
2025-08-12	$66.39	$66.61	$66.39	$66.54	$66.54	3,918
2025-08-11	$66.65	$66.65	$66.25	$66.55	$66.55	3,548
2025-08-08	$66.21	$70.07	$66.21	$66.51	$66.51	6,462
2025-08-07	$66.53	$66.77	$66.19	$66.47	$66.47	10,353
2025-08-06	$66.10	$66.28	$66.10	$66.24	$66.24	2,069
2025-08-05	$66.06	$66.32	$65.97	$66.23	$66.23	3,714
2025-08-04	$66.91	$66.91	$66.10	$66.29	$66.29	2,593
2025-08-01	$65.95	$66.11	$65.80	$66.07	$66.07	2,099
2025-07-31	$66.24	$66.24	$66.06	$66.06	$66.06	4,083
2025-07-30	$66.27	$66.29	$66.13	$66.19	$66.19	2,174
2025-07-29	$66.29	$66.34	$65.96	$66.27	$66.27	3,781
2025-07-28	$66.10	$66.13	$66.04	$66.13	$66.13	2,895
2025-07-25	$66.24	$66.49	$66.24	$66.41	$66.10	2,131
2025-07-24	$66.21	$66.37	$66.21	$66.23	$66.23	3,871
2025-07-23	$66.14	$66.44	$65.88	$66.32	$66.32	5,605
2025-07-22	$66.28	$66.33	$66.28	$66.33	$66.33	1,165
2025-07-21	$66.32	$66.78	$66.19	$66.19	$66.19	1,402
2025-07-18	$66.13	$66.20	$66.09	$66.09	$66.09	1,393
2025-07-17	$66.02	$66.12	$66.02	$66.07	$66.07	1,822
2025-07-16	$65.84	$66.03	$65.84	$65.99	$65.99	1,724
2025-07-15	$65.78	$66.02	$65.78	$65.91	$65.91	1,344
2025-07-14	$65.97	$65.97	$65.94	$65.97	$65.97	2,642
2025-07-11	$66.21	$66.21	$66.06	$66.06	$66.06	440
2025-07-10	$66.22	$66.69	$66.07	$66.10	$66.10	21,308
2025-07-09	$66.58	$66.58	$66.07	$66.28	$66.28	1,481
2025-07-08	$66.14	$66.29	$65.92	$66.29	$66.29	1,304
2025-07-07	$66.13	$66.29	$65.94	$66.16	$66.16	3,146
2025-07-03	$66.24	$66.32	$66.14	$66.21	$66.21	2,042
2025-07-02	$66.19	$66.19	$66.03	$66.16	$66.16	1,084
2025-07-01	$65.97	$66.31	$65.90	$66.25	$66.25	4,111
2025-06-30	$65.93	$66.00	$65.50	$65.94	$65.94	2,763
2025-06-27	$66.00	$66.00	$65.65	$65.65	$65.65	1,278
2025-06-26	$66.00	$66.00	$65.79	$65.79	$65.79	1,805
2025-06-25	$65.76	$65.94	$65.63	$65.72	$65.72	1,155
2025-06-24	$65.91	$66.00	$65.43	$65.43	$65.14	4,290
2025-06-23	$66.00	$66.00	$65.73	$65.87	$65.57	1,880
2025-06-20	$65.96	$65.99	$65.66	$65.66	$65.66	3,318
2025-06-18	$65.59	$65.92	$64.15	$65.62	$65.62	2,826
2025-06-17	$65.52	$65.52	$64.31	$65.02	$65.02	1,229
2025-06-16	$64.95	$65.86	$64.95	$65.42	$65.42	1,429
2025-06-13	$65.02	$65.72	$64.42	$65.00	$65.00	9,448
2025-06-12	$65.93	$66.00	$64.81	$64.85	$64.85	3,460
2025-06-11	$66.00	$66.00	$65.66	$65.78	$65.78	1,156
2025-06-10	$65.54	$65.65	$65.37	$65.55	$65.55	884
2025-06-09	$65.24	$65.64	$65.24	$65.46	$65.46	2,715
2025-06-06	$64.85	$65.53	$64.85	$65.45	$65.45	1,008
2025-06-05	$65.71	$65.71	$65.24	$65.24	$65.24	1,511
2025-06-04	$64.88	$65.99	$64.88	$65.15	$65.15	4,428
2025-06-03	$65.46	$65.72	$64.90	$65.32	$65.32	4,104
2025-06-02	$64.68	$65.34	$64.68	$64.99	$64.99	2,732
2025-05-30	$65.05	$65.30	$65.05	$65.28	$65.28	1,565
2025-05-29	$65.99	$66.00	$63.50	$65.00	$65.00	16,040
2025-05-28	$64.85	$65.10	$64.79	$65.10	$65.10	3,201
2025-05-27	$65.16	$65.36	$64.88	$65.16	$65.16	2,135
2025-05-23	$65.47	$65.70	$64.00	$65.70	$65.38	1,851
2025-05-22	$64.90	$65.23	$64.10	$64.63	$64.31	9,573
2025-05-21	$65.24	$65.53	$64.13	$64.84	$64.53	2,809
2025-05-20	$65.59	$65.96	$65.09	$65.58	$65.26	3,023
2025-05-19	$65.33	$65.50	$65.33	$65.50	$65.18	785
2025-05-16	$65.37	$65.37	$64.63	$65.25	$64.94	2,113
2025-05-15	$65.23	$65.40	$65.19	$65.20	$64.88	1,463
2025-05-14	$65.39	$65.39	$65.18	$65.18	$65.18	1,658
2025-05-13	$65.38	$65.48	$64.89	$65.15	$65.15	1,573
2025-05-12	$64.48	$65.88	$64.48	$64.57	$64.57	5,612
2025-05-09	$64.60	$65.18	$63.35	$64.48	$64.48	3,203
2025-05-08	$64.84	$64.84	$63.02	$63.02	$63.02	1,249
2025-05-07	$64.92	$65.00	$64.59	$65.00	$65.00	1,046
2025-05-06	$64.65	$64.85	$64.55	$64.85	$64.85	1,534
2025-05-05	$64.69	$65.11	$64.52	$64.73	$64.73	2,195
2025-05-02	$65.12	$65.12	$64.88	$64.90	$64.90	726
2025-05-01	$64.60	$65.21	$64.60	$64.96	$64.96	4,244
2025-04-30	$65.22	$65.22	$64.94	$65.03	$65.03	1,546
2025-04-29	$65.99	$65.99	$65.00	$65.26	$65.26	1,616
2025-04-28	$65.09	$65.23	$64.62	$65.23	$65.23	1,702
2025-04-25	$64.95	$65.12	$64.46	$64.80	$64.80	2,450
2025-04-24	$65.56	$65.56	$64.64	$65.23	$64.93	1,199
2025-04-23	$64.81	$65.38	$63.82	$64.02	$63.73	1,595
2025-04-22	$63.60	$64.77	$63.60	$64.73	$64.44	3,249
2025-04-21	$63.66	$63.66	$61.01	$63.20	$62.91	6,235
2025-04-17	$64.38	$64.40	$64.38	$64.40	$64.11	962
2025-04-16	$64.93	$65.32	$64.17	$64.78	$64.78	2,890
2025-04-15	$64.76	$65.30	$64.22	$64.25	$64.25	1,604
2025-04-14	$64.96	$65.20	$64.50	$64.68	$64.68	1,193
2025-04-11	$63.77	$64.73	$63.76	$63.84	$63.84	963
2025-04-10	$64.53	$65.55	$62.39	$63.72	$63.72	29,593
2025-04-09	$64.43	$64.79	$60.75	$63.99	$63.99	6,672
2025-04-08	$64.96	$64.96	$63.60	$63.60	$63.60	1,259
2025-04-07	$64.23	$64.58	$64.22	$64.50	$64.50	2,203
2025-04-04	$65.22	$65.22	$64.62	$64.62	$64.62	2,034
2025-04-03	$65.43	$65.43	$64.36	$64.76	$64.76	2,134
2025-04-02	$65.23	$65.43	$65.23	$65.36	$65.36	2,037
2025-04-01	$65.40	$65.40	$65.09	$65.34	$65.34	2,758
2025-03-31	$65.28	$65.41	$64.83	$65.41	$65.41	2,253
2025-03-28	$65.44	$65.44	$64.66	$64.76	$64.76	4,024
2025-03-27	$65.61	$65.65	$65.12	$65.45	$65.45	11,001
2025-03-26	$65.63	$65.63	$65.32	$65.49	$65.49	1,179
2025-03-25	$65.75	$66.62	$65.57	$65.80	$65.46	7,307
2025-03-24	$65.55	$65.69	$65.50	$65.52	$65.18	2,489
2025-03-21	$65.56	$65.98	$65.56	$65.77	$65.77	1,447
2025-03-20	$66.14	$66.14	$65.52	$65.80	$65.80	2,845
2025-03-19	$65.72	$65.72	$65.43	$65.65	$65.65	1,266
2025-03-18	$65.44	$65.79	$65.44	$65.79	$65.79	876
2025-03-17	$65.81	$66.26	$65.35	$65.81	$65.81	3,253
2025-03-14	$65.87	$65.94	$65.32	$65.75	$65.75	7,828
2025-03-13	$66.17	$66.17	$64.68	$65.39	$65.39	4,333
2025-03-12	$65.94	$65.94	$65.37	$65.38	$65.38	5,807
2025-03-11	$66.32	$66.32	$65.45	$65.69	$65.69	6,730
2025-03-10	$65.10	$65.90	$65.10	$65.90	$65.90	9,462
2025-03-07	$64.47	$65.65	$64.22	$64.71	$64.71	13,845
2025-03-06	$65.75	$65.81	$65.10	$65.15	$65.15	12,022
2025-03-05	$65.81	$66.00	$65.69	$65.70	$65.70	15,186
2025-03-04	$65.60	$66.20	$65.41	$65.95	$65.95	3,151
2025-03-03	$66.10	$66.10	$65.55	$65.63	$65.63	1,489
2025-02-28	$66.29	$66.34	$65.27	$66.31	$66.31	7,797
2025-02-27	$65.65	$66.34	$65.00	$65.38	$65.38	9,708
2025-02-26	$65.48	$66.28	$65.45	$65.45	$65.45	6,486
2025-02-25	$65.65	$66.19	$65.35	$65.39	$65.39	2,756
2025-02-24	$66.00	$66.41	$65.62	$66.33	$66.06	1,201
2025-02-21	$65.35	$70.12	$65.29	$65.70	$65.43	7,277
2025-02-20	$66.14	$66.28	$65.70	$65.70	$65.43	4,209
2025-02-19	$65.77	$65.93	$65.38	$65.46	$65.20	1,475
2025-02-18	$67.32	$67.32	$65.38	$65.95	$65.95	7,110
2025-02-14	$65.29	$65.55	$65.29	$65.29	$65.29	1,588
2025-02-13	$65.20	$65.55	$65.20	$65.54	$65.54	9,096
2025-02-12	$65.03	$65.33	$63.89	$64.81	$64.81	6,382
2025-02-11	$64.80	$65.34	$64.65	$65.25	$65.25	3,127
2025-02-10	$65.34	$65.55	$65.19	$65.23	$65.23	12,119
2025-02-07	$65.10	$65.54	$65.10	$65.31	$65.31	8,041
2025-02-06	$65.53	$65.55	$65.20	$65.21	$65.21	27,752
2025-02-05	$65.18	$65.33	$65.11	$65.33	$65.33	6,648
2025-02-04	$65.55	$65.62	$65.27	$65.50	$65.50	3,667
2025-02-03	$65.14	$65.41	$64.82	$64.82	$64.82	2,993
2025-01-31	$65.53	$65.55	$64.38	$64.76	$64.76	6,158
2025-01-30	$65.69	$65.69	$65.10	$65.35	$65.35	2,152
2025-01-29	$65.55	$65.55	$65.31	$65.31	$65.31	1,012
2025-01-28	$64.95	$65.55	$64.95	$65.49	$65.49	1,790
2025-01-27	$65.55	$65.55	$64.73	$64.90	$64.60	5,612
2025-01-24	$65.55	$65.55	$63.43	$65.33	$65.03	28,184
2025-01-23	$65.05	$65.54	$61.83	$65.22	$64.92	7,187
2025-01-22	$64.95	$65.55	$64.85	$65.06	$64.76	2,673
2025-01-21	$64.85	$65.15	$62.74	$64.87	$64.57	2,581
2025-01-17	$65.10	$65.45	$64.76	$65.13	$64.83	14,303
2025-01-16	$65.19	$65.54	$65.06	$65.06	$64.76	1,173
2025-01-15	$64.99	$65.41	$64.95	$65.09	$64.79	3,073
2025-01-14	$64.67	$65.23	$64.44	$64.46	$64.17	18,453
2025-01-13	$65.21	$65.26	$64.46	$64.90	$64.61	13,152
2025-01-10	$64.62	$65.32	$64.59	$64.65	$64.36	2,556
2025-01-08	$64.90	$65.37	$64.54	$65.02	$64.72	19,858
2025-01-07	$64.86	$65.01	$64.60	$65.00	$64.70	4,413
2025-01-06	$64.86	$65.46	$64.70	$64.77	$64.47	3,211
2025-01-03	$65.42	$65.42	$64.70	$64.70	$64.40	1,767
2025-01-02	$64.66	$65.45	$63.28	$65.05	$64.76	12,361
2024-12-31	$65.07	$65.09	$64.53	$64.92	$64.62	2,757
2024-12-30	$64.96	$65.46	$64.81	$64.82	$64.52	1,085
2024-12-27	$64.95	$65.15	$64.06	$64.95	$64.95	2,445
2024-12-26	$64.91	$65.45	$63.58	$64.79	$64.79	8,640
2024-12-24	$65.03	$65.48	$63.35	$64.45	$64.07	8,262
2024-12-23	$65.38	$65.54	$64.94	$65.27	$64.88	5,705
2024-12-20	$65.41	$65.41	$64.98	$65.25	$64.86	2,994
2024-12-19	$63.55	$65.35	$63.55	$65.24	$64.85	6,235
2024-12-18	$65.75	$65.75	$65.06	$65.06	$64.67	2,715
2024-12-17	$65.57	$65.76	$65.56	$65.76	$65.36	1,698
2024-12-16	$65.83	$65.95	$65.51	$65.57	$65.18	1,702
2024-12-13	$65.85	$66.00	$65.47	$65.73	$65.34	3,180
2024-12-12	$65.58	$66.09	$65.58	$65.75	$65.36	6,135
2024-12-11	$66.00	$66.11	$65.61	$65.70	$65.31	5,094
2024-12-10	$66.10	$66.11	$65.65	$65.87	$65.47	5,877
2024-12-09	$65.60	$65.97	$65.60	$65.85	$65.45	962
2024-12-06	$65.96	$65.99	$65.55	$65.70	$65.31	2,261
2024-12-05	$65.50	$66.26	$65.50	$65.52	$65.13	3,454
2024-12-04	$65.41	$66.27	$65.35	$65.85	$65.46	3,601
2024-12-03	$65.98	$66.24	$65.42	$65.42	$65.03	11,171
2024-12-02	$66.06	$66.22	$66.01	$66.01	$65.62	1,638
2024-11-29	$65.44	$65.44	$65.35	$65.36	$64.97	1,112
2024-11-27	$65.43	$66.10	$65.35	$65.69	$65.30	1,388
2024-11-26	$65.41	$65.79	$65.41	$65.45	$65.06	1,546
2024-11-25	$65.88	$65.92	$65.37	$65.65	$65.25	2,026
2024-11-22	$65.85	$66.00	$65.33	$65.67	$64.95	1,056
2024-11-21	$65.67	$65.81	$65.53	$65.67	$64.95	2,619
2024-11-20	$65.54	$66.13	$65.51	$65.51	$64.79	1,721
2024-11-19	$65.95	$66.18	$65.50	$65.74	$65.02	2,826
2024-11-18	$65.95	$65.95	$65.45	$65.70	$64.98	2,764
2024-11-15	$65.90	$66.04	$65.40	$65.69	$64.97	6,544
2024-11-14	$65.41	$66.19	$65.37	$65.75	$65.03	965
2024-11-13	$65.76	$66.40	$65.76	$65.98	$65.98	3,263
2024-11-12	$65.90	$65.90	$65.90	$65.90	$65.90	457
2024-11-11	$66.02	$66.43	$65.63	$66.01	$66.01	1,537
2024-11-08	$65.43	$66.25	$65.43	$65.65	$65.65	7,506
2024-11-07	$65.44	$65.54	$65.44	$65.54	$65.54	644
2024-11-06	$64.28	$66.00	$64.28	$65.47	$65.47	8,794
2024-11-05	$65.76	$66.18	$65.18	$65.80	$65.80	7,725
2024-11-04	$66.24	$66.24	$65.34	$66.10	$66.10	3,005
2024-11-01	$65.90	$66.15	$65.50	$66.04	$66.04	2,760
2024-10-31	$65.97	$66.16	$65.45	$65.45	$65.45	1,503
2024-10-30	$66.00	$66.00	$65.20	$65.76	$65.76	2,506
2024-10-29	$66.18	$66.22	$65.43	$65.84	$65.84	1,403
2024-10-28	$65.95	$67.65	$65.08	$65.66	$65.66	3,449
2024-10-25	$66.40	$66.91	$66.05	$66.05	$65.75	1,755
2024-10-24	$66.93	$66.93	$65.94	$66.42	$66.12	2,868
2024-10-23	$66.36	$66.36	$66.36	$66.36	$66.06	352
2024-10-22	$66.44	$66.44	$66.44	$66.44	$66.14	367
2024-10-21	$66.45	$66.85	$66.14	$66.28	$65.98	4,487
2024-10-18	$66.93	$66.96	$66.00	$66.70	$66.40	3,490
2024-10-17	$66.62	$66.74	$66.62	$66.74	$66.44	312
2024-10-16	$66.74	$66.93	$66.60	$66.75	$66.45	1,833
2024-10-15	$66.85	$66.85	$66.26	$66.48	$66.18	3,895
2024-10-14	$66.24	$66.71	$65.87	$66.41	$66.11	2,165
2024-10-11	$66.66	$66.71	$66.15	$66.37	$66.07	1,333
2024-10-10	$65.68	$66.67	$65.68	$66.04	$65.74	7,029
2024-10-09	$66.57	$66.74	$66.12	$66.12	$65.82	1,596
2024-10-08	$66.63	$66.63	$66.49	$66.63	$66.32	691
2024-10-07	$66.32	$66.32	$66.32	$66.32	$66.02	75
2024-10-04	$66.97	$66.97	$66.67	$66.67	$66.36	1,035
2024-10-03	$66.99	$66.99	$66.45	$66.97	$66.67	2,820
2024-10-02	$66.99	$66.99	$66.48	$66.74	$66.44	1,793
2024-10-01	$67.00	$67.00	$66.74	$66.99	$66.69	2,669
2024-09-30	$67.00	$67.00	$66.60	$66.68	$66.38	15,851
2024-09-27	$66.90	$66.98	$66.36	$66.43	$66.13	705
2024-09-26	$67.28	$69.63	$66.90	$66.90	$66.60	3,779
2024-09-25	$67.41	$67.41	$66.51	$66.79	$66.49	1,746
2024-09-24	$68.24	$68.27	$66.99	$67.09	$66.49	14,062
2024-09-23	$66.83	$67.13	$66.50	$66.75	$66.15	16,306
2024-09-20	$67.07	$67.09	$66.42	$66.79	$66.19	1,283
2024-09-19	$66.62	$67.01	$66.62	$66.98	$66.38	1,267
2024-09-18	$66.91	$66.92	$66.24	$66.45	$65.85	5,728
2024-09-17	$67.16	$67.16	$66.57	$66.85	$66.25	1,946
2024-09-16	$66.71	$66.87	$66.45	$66.86	$66.26	3,113
2024-09-13	$66.72	$66.76	$66.17	$66.41	$66.41	1,869
2024-09-12	$66.57	$66.77	$66.35	$66.45	$66.45	4,038
2024-09-11	$66.40	$66.58	$66.13	$66.37	$66.37	2,355
2024-09-10	$66.57	$66.57	$66.09	$66.33	$66.33	1,390
2024-09-09	$66.05	$66.16	$66.05	$66.16	$66.16	941
2024-09-06	$66.09	$68.44	$66.09	$66.47	$66.47	3,745
2024-09-05	$66.12	$66.33	$66.12	$66.33	$66.33	896
2024-09-04	$65.91	$66.50	$65.91	$66.23	$66.23	1,856
2024-09-03	$65.87	$66.42	$65.87	$66.36	$66.36	3,353
2024-08-30	$65.90	$65.95	$65.81	$65.81	$65.81	2,309
2024-08-29	$68.97	$68.97	$65.89	$65.95	$65.95	2,601
2024-08-28	$65.72	$67.53	$65.72	$66.18	$66.18	10,882
2024-08-27	$66.04	$66.39	$65.69	$65.77	$65.77	11,088
2024-08-26	$67.43	$67.43	$66.52	$66.52	$66.23	430
2024-08-23	$66.38	$66.48	$66.18	$66.25	$65.96	2,242
2024-08-22	$66.90	$66.90	$66.13	$66.18	$65.89	8,408
2024-08-21	$66.33	$73.78	$65.63	$66.47	$66.18	17,309
2024-08-20	$70.01	$72.18	$65.77	$66.42	$66.13	9,803
2024-08-19	$66.28	$66.28	$65.96	$66.28	$65.99	544
2024-08-16	$65.87	$66.23	$65.87	$66.23	$65.94	1,815
2024-08-15	$65.30	$65.86	$65.30	$65.58	$65.29	18,029
2024-08-14	$66.00	$67.20	$65.87	$66.09	$65.80	4,636
2024-08-13	$65.94	$66.05	$65.71	$65.73	$65.44	2,264
2024-08-12	$65.81	$65.81	$65.36	$65.36	$65.07	1,784
2024-08-09	$65.78	$65.78	$65.45	$65.74	$65.45	7,540
2024-08-08	$65.57	$65.67	$65.33	$65.35	$65.06	5,588
2024-08-07	$65.60	$65.66	$65.19	$65.22	$64.93	18,073
2024-08-06	$65.67	$65.67	$65.20	$65.49	$65.20	14,753
2024-08-05	$65.22	$65.46	$65.22	$65.41	$65.13	1,639
2024-08-02	$65.54	$65.83	$65.36	$65.51	$65.22	5,687
2024-08-01	$65.69	$65.69	$65.25	$65.30	$65.01	2,259
2024-07-31	$65.35	$65.64	$65.35	$65.64	$65.35	2,807
2024-07-30	$65.35	$65.47	$65.08	$65.21	$64.92	4,992
2024-07-29	$65.39	$65.39	$65.06	$65.06	$64.77	3,857
2024-07-26	$65.26	$65.29	$64.75	$65.06	$64.78	6,426
2024-07-25	$65.31	$65.40	$65.06	$65.06	$64.50	2,136
2024-07-24	$65.10	$65.42	$64.99	$65.05	$64.48	6,316
2024-07-23	$64.83	$65.13	$64.83	$64.95	$64.39	2,439
2024-07-22	$64.88	$65.16	$64.88	$65.16	$64.60	1,443
2024-07-19	$64.42	$65.12	$64.42	$64.82	$64.82	708
2024-07-18	$64.95	$65.39	$63.90	$65.02	$65.02	8,601
2024-07-17	$64.88	$65.40	$64.84	$65.35	$65.35	5,313
2024-07-16	$65.43	$65.43	$65.19	$65.19	$65.19	1,153
2024-07-15	$65.58	$65.58	$65.10	$65.36	$65.36	2,072
2024-07-12	$65.24	$65.24	$65.10	$65.10	$65.10	1,136
2024-07-11	$64.87	$65.05	$64.87	$64.92	$64.92	3,793
2024-07-10	$65.13	$65.15	$64.75	$64.86	$64.86	5,058
2024-07-09	$64.80	$65.04	$64.65	$64.81	$64.81	1,438
2024-07-08	$64.99	$65.09	$64.92	$64.92	$64.92	2,596
2024-07-05	$65.00	$65.00	$64.66	$64.97	$64.97	2,482
2024-07-03	$64.57	$64.57	$64.57	$64.57	$64.57	744
2024-07-02	$64.40	$64.68	$64.40	$64.43	$64.43	2,171
2024-07-01	$64.52	$64.64	$64.34	$64.47	$64.47	5,105
2024-06-28	$64.33	$64.70	$64.33	$64.36	$64.36	1,543
2024-06-27	$64.89	$64.91	$64.37	$64.56	$64.56	1,788
2024-06-26	$64.52	$64.81	$64.23	$64.79	$64.79	1,632
2024-06-25	$64.83	$64.83	$64.47	$64.64	$64.64	3,248
2024-06-24	$64.84	$64.84	$64.84	$64.84	$64.56	345
2024-06-21	$64.85	$64.99	$64.54	$64.99	$64.71	2,186
2024-06-20	$64.53	$64.81	$64.49	$64.71	$64.43	3,663
2024-06-18	$64.41	$64.81	$64.41	$64.74	$64.46	2,201
2024-06-17	$64.74	$64.85	$64.74	$64.85	$64.57	1,560
2024-06-14	$64.68	$65.14	$64.67	$64.67	$64.39	2,006
2024-06-13	$64.84	$64.84	$64.84	$64.84	$64.56	1,049
2024-06-12	$64.99	$64.99	$64.71	$64.76	$64.48	1,069
2024-06-11	$64.61	$64.91	$64.61	$64.67	$64.39	1,557
2024-06-10	$64.71	$64.72	$64.47	$64.61	$64.33	4,368
2024-06-07	$64.77	$64.98	$64.55	$64.98	$64.98	5,021
2024-06-06	$64.61	$64.90	$64.61	$64.62	$64.62	3,789
2024-06-05	$64.60	$64.88	$64.41	$64.57	$64.57	7,851
2024-06-04	$64.32	$64.40	$64.32	$64.40	$64.40	1,255
2024-06-03	$64.60	$64.60	$64.35	$64.35	$64.35	1,888
2024-05-31	$64.11	$64.52	$64.05	$64.30	$64.30	9,096
2024-05-30	$63.84	$64.51	$63.84	$64.16	$64.16	13,984
2024-05-29	$63.86	$63.95	$63.77	$63.86	$63.86	7,464
2024-05-28	$63.87	$64.18	$63.87	$63.98	$63.98	2,907
2024-05-24	$64.34	$64.56	$64.26	$64.26	$64.26	2,077
2024-05-23	$64.78	$64.79	$64.32	$64.57	$64.29	1,605
2024-05-22	$64.61	$64.77	$64.35	$64.57	$64.30	4,191
2024-05-21	$64.78	$64.95	$64.63	$64.64	$64.64	3,033
2024-05-20	$64.85	$65.27	$64.51	$64.80	$64.80	3,757
2024-05-17	$64.63	$64.73	$64.58	$64.73	$64.73	1,026
2024-05-16	$64.42	$64.73	$63.62	$64.54	$64.54	9,195
2024-05-15	$64.40	$64.76	$64.36	$64.64	$64.64	8,460
2024-05-14	$64.35	$64.73	$64.23	$64.46	$64.46	14,600
2024-05-13	$64.33	$64.60	$64.10	$64.31	$64.31	3,711
2024-05-10	$64.31	$64.60	$64.20	$64.35	$64.35	18,893
2024-05-09	$64.32	$64.66	$64.25	$64.47	$64.47	12,140
2024-05-08	$64.50	$64.50	$64.23	$64.37	$64.37	2,610
2024-05-07	$64.18	$64.60	$64.17	$64.23	$64.23	6,227
2024-05-06	$64.11	$64.42	$63.91	$64.12	$64.12	4,183
2024-05-03	$63.99	$64.36	$63.99	$64.20	$64.20	8,222
2024-05-02	$63.68	$64.15	$63.68	$63.96	$63.96	9,305
2024-05-01	$63.42	$64.09	$63.42	$63.66	$63.66	19,985
2024-04-30	$63.86	$63.86	$63.35	$63.35	$63.35	868
2024-04-29	$63.78	$63.90	$63.73	$63.80	$63.80	1,264
2024-04-26	$63.61	$63.97	$63.61	$63.74	$63.74	2,545
2024-04-25	$63.91	$63.91	$63.46	$63.46	$63.46	1,606
2024-04-24	$63.38	$63.61	$63.38	$63.61	$63.61	536
2024-04-23	$63.70	$64.27	$63.70	$63.88	$63.61	8,508
2024-04-22	$63.56	$63.76	$63.56	$63.76	$63.49	767
2024-04-19	$63.64	$63.90	$63.52	$63.77	$63.77	2,933
2024-04-18	$63.50	$64.21	$62.18	$63.59	$63.59	9,366
2024-04-17	$63.92	$64.27	$63.65	$63.71	$63.71	3,505
2024-04-16	$64.08	$64.08	$63.95	$63.95	$63.95	663
2024-04-15	$63.74	$63.74	$63.74	$63.74	$63.74	191
2024-04-12	$64.10	$64.10	$64.10	$64.10	$64.10	416
2024-04-11	$64.15	$64.44	$64.08	$64.18	$64.18	2,485
2024-04-10	$64.52	$64.52	$63.92	$64.27	$64.27	1,483
2024-04-09	$64.36	$64.86	$64.26	$64.54	$64.54	6,803
2024-04-08	$64.86	$64.86	$64.40	$64.40	$64.40	866
2024-04-05	$64.14	$64.82	$64.14	$64.41	$64.41	1,540
2024-04-04	$64.53	$64.55	$64.53	$64.55	$64.55	548
2024-04-03	$64.40	$64.78	$64.33	$64.56	$64.56	5,260
2024-04-02	$64.70	$64.88	$64.35	$64.66	$64.66	17,859
2024-04-01	$64.42	$64.84	$64.40	$64.42	$64.42	3,869
2024-03-28	$64.79	$64.94	$64.31	$64.67	$64.67	6,654
2024-03-27	$64.20	$64.92	$63.90	$64.75	$64.75	7,275
2024-03-26	$64.32	$64.81	$64.32	$64.77	$64.77	3,153
2024-03-25	$64.32	$64.76	$64.22	$64.22	$64.22	1,929
2024-03-22	$64.64	$65.00	$64.42	$64.60	$64.60	11,693
2024-03-21	$64.53	$64.70	$64.53	$64.65	$64.40	1,581
2024-03-20	$64.27	$64.74	$64.27	$64.60	$64.35	1,742
2024-03-19	$64.33	$64.80	$64.33	$64.49	$64.23	1,967
2024-03-18	$64.14	$64.73	$64.14	$64.39	$64.14	3,603
2024-03-15	$64.00	$64.73	$63.90	$64.40	$64.14	5,671
2024-03-14	$64.58	$64.80	$64.51	$64.51	$64.26	740
2024-03-13	$64.89	$64.89	$64.53	$64.53	$64.28	934
2024-03-12	$64.86	$64.86	$64.48	$64.48	$64.23	379
2024-03-11	$64.55	$64.58	$64.55	$64.58	$64.33	701
2024-03-08	$64.65	$64.79	$64.29	$64.45	$64.45	1,566
2024-03-07	$64.32	$64.57	$64.15	$64.39	$64.39	91,926
2024-03-06	$64.16	$64.40	$64.16	$64.40	$64.40	1,023
2024-03-05	$64.31	$64.31	$64.22	$64.22	$64.22	584
2024-03-04	$64.36	$64.36	$64.29	$64.31	$64.31	458
2024-03-01	$64.05	$64.63	$64.05	$64.37	$64.37	4,634
2024-02-29	$64.32	$64.49	$64.07	$64.07	$64.07	1,818
2024-02-28	$64.22	$64.61	$64.02	$64.02	$64.02	6,794
2024-02-27	$64.57	$65.45	$64.00	$64.03	$64.03	28,508
2024-02-26	$63.93	$64.52	$63.93	$63.98	$63.98	18,773
2024-02-23	$63.93	$64.22	$63.93	$64.05	$64.05	2,237
2024-02-22	$64.72	$64.81	$64.38	$64.38	$64.13	1,277
2024-02-21	$64.11	$64.37	$64.10	$64.10	$64.10	1,382
2024-02-20	$64.32	$64.55	$64.23	$64.31	$64.31	1,679
2024-02-16	$64.20	$64.40	$63.99	$64.22	$64.22	3,073
2024-02-15	$64.17	$64.28	$63.67	$64.28	$64.28	8,509
2024-02-14	$63.88	$64.11	$63.88	$63.98	$63.98	1,538
2024-02-13	$63.94	$64.19	$63.70	$63.89	$63.89	3,929
2024-02-12	$64.09	$64.12	$64.09	$64.12	$64.12	650
2024-02-09	$64.19	$64.19	$64.06	$64.08	$64.08	602
2024-02-08	$64.25	$64.25	$64.17	$64.17	$64.17	800
2024-02-07	$64.20	$64.47	$63.97	$64.19	$64.19	937
2024-02-06	$63.90	$64.12	$63.90	$64.12	$64.12	509
2024-02-05	$64.11	$64.11	$63.97	$63.97	$63.97	948
2024-02-02	$64.23	$64.48	$64.17	$64.17	$64.17	987
2024-02-01	$64.09	$64.56	$64.08	$64.34	$64.34	1,701
2024-01-31	$64.17	$64.48	$63.85	$64.11	$64.11	1,084
2024-01-30	$63.80	$64.12	$63.73	$64.07	$64.07	3,515
2024-01-29	$63.99	$63.99	$63.81	$63.90	$63.90	2,764
2024-01-26	$63.70	$63.89	$63.70	$63.79	$63.79	1,887
2024-01-25	$64.07	$64.13	$63.87	$63.90	$63.90	1,232
2024-01-24	$64.14	$64.21	$63.59	$63.68	$63.68	38,007
2024-01-23	$63.95	$64.26	$63.53	$63.77	$63.77	7,591
2024-01-22	$64.18	$64.18	$64.01	$64.01	$64.01	1,814
2024-01-19	$63.92	$63.96	$63.92	$63.96	$63.96	337
2024-01-18	$63.89	$64.09	$63.75	$63.92	$63.92	1,763
2024-01-17	$63.91	$64.24	$63.72	$63.72	$63.72	1,061
2024-01-16	$63.92	$64.32	$63.80	$64.08	$64.08	3,377
2024-01-12	$64.39	$64.40	$64.15	$64.15	$64.15	3,289
2024-01-11	$63.70	$64.20	$63.70	$63.99	$63.99	1,717
2024-01-10	$63.85	$64.13	$63.82	$63.82	$63.82	16,890
2024-01-09	$64.03	$64.11	$63.64	$63.64	$63.64	17,164
2024-01-08	$63.74	$63.98	$63.46	$63.75	$63.75	2,744
2024-01-05	$63.97	$63.98	$63.53	$63.53	$63.53	571
2024-01-04	$63.70	$63.95	$63.70	$63.95	$63.95	209
2024-01-03	$63.82	$64.27	$63.68	$63.89	$63.89	9,807
2024-01-02	$63.96	$64.48	$63.93	$63.95	$63.95	4,357
2023-12-29	$64.34	$64.49	$63.90	$63.90	$63.90	4,374
2023-12-28	$64.16	$64.38	$63.85	$64.16	$64.16	1,104
2023-12-27	$64.05	$64.32	$63.84	$64.08	$64.08	2,810
2023-12-26	$64.19	$64.23	$63.99	$63.99	$63.99	921
2023-12-22	$63.75	$63.75	$63.75	$63.75	$63.75	354
2023-12-21	$64.25	$64.73	$64.23	$64.49	$63.92	1,769
2023-12-20	$64.28	$64.41	$64.19	$64.41	$63.84	1,268
2023-12-19	$64.14	$64.65	$64.06	$64.32	$63.75	4,422
2023-12-18	$64.24	$64.24	$64.20	$64.20	$63.63	33,097
2023-12-15	$64.17	$64.34	$64.05	$64.15	$63.58	3,062
2023-12-14	$64.07	$64.16	$63.79	$64.16	$63.59	559
2023-12-13	$63.43	$63.69	$63.14	$63.66	$63.10	4,496
2023-12-12	$63.31	$63.53	$63.31	$63.35	$62.79	1,646
2023-12-11	$63.29	$63.48	$63.29	$63.29	$62.73	1,546
2023-12-08	$63.26	$63.48	$63.26	$63.26	$62.70	825
2023-12-07	$63.34	$63.48	$63.07	$63.23	$62.67	8,848
2023-12-06	$63.36	$63.48	$63.22	$63.48	$62.92	1,105
2023-12-05	$63.00	$63.33	$63.00	$63.10	$62.54	666
2023-12-04	$62.85	$62.99	$62.65	$62.99	$62.43	733
2023-12-01	$62.76	$62.98	$62.67	$62.77	$62.77	48,804
2023-11-30	$62.95	$62.96	$62.76	$62.76	$62.76	908
2023-11-29	$62.66	$62.66	$62.66	$62.66	$62.66	370
2023-11-28	$62.64	$62.66	$62.39	$62.66	$62.66	519
2023-11-27	$61.99	$62.29	$61.99	$62.29	$62.29	596
2023-11-24	$62.27	$62.27	$61.98	$62.11	$62.11	902
2023-11-22	$62.69	$62.71	$62.28	$62.55	$62.27	1,241
2023-11-21	$62.43	$62.43	$62.43	$62.43	$62.16	139
2023-11-20	$62.26	$62.26	$62.26	$62.26	$61.99	72
2023-11-17	$62.17	$62.41	$61.95	$62.40	$62.13	1,584
2023-11-16	$62.10	$62.10	$62.10	$62.10	$61.83	401
2023-11-15	$61.75	$62.20	$61.72	$61.72	$61.45	1,063
2023-11-14	$61.98	$62.12	$61.80	$62.12	$61.85	1,150
2023-11-13	$61.20	$61.53	$61.02	$61.02	$60.76	970
2023-11-10	$61.71	$61.71	$61.43	$61.43	$61.16	204
2023-11-09	$61.50	$61.50	$61.50	$61.50	$61.23	90
2023-11-08	$61.81	$61.81	$61.40	$61.54	$61.27	1,521
2023-11-07	$61.47	$61.73	$61.47	$61.73	$61.46	576
2023-11-06	$61.40	$61.40	$61.40	$61.40	$61.13	131
2023-11-03	$61.33	$61.33	$61.09	$61.09	$61.09	579
2023-11-02	$61.32	$61.32	$61.32	$61.32	$61.32	639
2023-11-01	$60.92	$60.95	$60.33	$60.75	$60.75	2,069
2023-10-31	$60.36	$60.80	$60.36	$60.55	$60.55	1,282
2023-10-30	$60.22	$60.73	$60.19	$60.50	$60.50	1,851
2023-10-27	$60.80	$60.80	$60.22	$60.49	$60.49	671
2023-10-26	$60.73	$60.73	$60.50	$60.50	$60.50	1,189
2023-10-25	$60.14	$60.72	$60.14	$60.46	$60.46	722
2023-10-24	$60.72	$60.72	$60.68	$60.68	$60.68	476
2023-10-23	$60.27	$60.82	$60.23	$60.58	$60.58	1,035
2023-10-20	$60.30	$60.48	$60.30	$60.48	$60.48	604
2023-10-19	$60.61	$60.77	$60.27	$60.59	$60.59	1,190
2023-10-18	$60.86	$60.86	$60.66	$60.66	$60.66	539
2023-10-17	$60.55	$60.87	$60.55	$60.87	$60.87	1,897
2023-10-16	$60.93	$61.33	$60.66	$61.00	$61.00	1,412
2023-10-13	$61.08	$61.08	$60.80	$60.98	$60.98	618
2023-10-12	$61.50	$61.50	$60.83	$61.10	$61.10	5,271
2023-10-11	$61.09	$61.13	$61.08	$61.13	$61.13	1,087
2023-10-10	$61.29	$61.29	$61.10	$61.10	$61.10	270
2023-10-09	$60.59	$60.85	$60.59	$60.85	$60.85	934
2023-10-06	$60.87	$60.89	$60.67	$60.89	$60.89	904
2023-10-05	$61.04	$61.04	$61.04	$61.04	$61.04	269
2023-10-04	$61.01	$61.02	$60.93	$61.02	$61.02	656
2023-10-03	$61.47	$61.47	$60.82	$60.82	$60.82	1,949
2023-10-02	$61.44	$61.44	$61.44	$61.44	$61.44	218
2023-09-29	$61.71	$61.71	$61.55	$61.57	$61.57	1,519
2023-09-28	$61.38	$61.82	$61.15	$61.54	$61.54	1,561
2023-09-27	$61.66	$61.66	$61.47	$61.47	$61.47	1,239
2023-09-26	$61.69	$61.69	$61.41	$61.45	$61.45	699
2023-09-25	$61.31	$62.05	$61.31	$61.71	$61.71	815
2023-09-22	$62.07	$62.07	$61.80	$61.99	$61.74	1,038
2023-09-21	$61.96	$62.07	$61.77	$62.07	$61.82	1,208
2023-09-20	$62.31	$62.42	$62.20	$62.20	$61.95	1,134
2023-09-19	$62.20	$62.20	$62.20	$62.20	$61.95	76
2023-09-18	$62.47	$62.47	$61.97	$62.16	$61.91	1,112
2023-09-15	$62.16	$62.47	$62.00	$62.25	$62.00	896
2023-09-14	$62.29	$62.37	$61.96	$62.20	$61.95	7,707
2023-09-13	$62.20	$62.45	$62.02	$62.24	$61.99	3,634
2023-09-12	$62.24	$62.24	$62.24	$62.24	$61.99	79
2023-09-11	$62.07	$62.14	$62.07	$62.14	$61.89	457
2023-09-08	$62.20	$62.26	$62.18	$62.26	$62.01	915
2023-09-07	$62.20	$62.20	$62.01	$62.10	$61.85	944
2023-09-06	$61.96	$62.36	$61.96	$61.96	$61.71	1,781
2023-09-05	$62.44	$62.44	$61.99	$62.16	$61.91	986
2023-09-01	$61.96	$62.25	$61.96	$62.19	$61.94	3,174
2023-08-31	$62.67	$62.67	$62.08	$62.31	$62.06	559
2023-08-30	$62.30	$62.55	$62.01	$62.17	$61.92	3,998
2023-08-29	$61.99	$62.36	$61.90	$62.36	$62.11	1,813
2023-08-28	$62.00	$62.03	$61.94	$62.03	$61.78	624
2023-08-25	$61.91	$61.94	$61.75	$61.94	$61.69	758
2023-08-24	$62.26	$62.26	$61.99	$62.10	$61.61	670
2023-08-23	$62.07	$62.50	$61.87	$62.21	$61.72	2,891
2023-08-22	$61.63	$61.97	$61.63	$61.97	$61.49	1,058
2023-08-21	$61.77	$61.82	$61.69	$61.81	$61.33	4,142
2023-08-18	$61.78	$62.03	$61.78	$62.01	$61.53	1,950
2023-08-17	$62.11	$62.47	$61.92	$62.07	$61.58	2,274
2023-08-16	$62.28	$62.28	$62.05	$62.22	$61.73	974
2023-08-15	$62.06	$62.23	$62.06	$62.23	$61.74	990
2023-08-14	$62.41	$62.46	$62.41	$62.46	$61.97	602
2023-08-11	$62.73	$62.73	$62.37	$62.60	$62.11	621
2023-08-10	$62.56	$62.78	$62.56	$62.78	$62.29	892
2023-08-09	$62.37	$62.66	$62.37	$62.66	$62.17	1,433
2023-08-08	$62.29	$62.64	$62.29	$62.64	$62.15	850
2023-08-07	$62.34	$62.51	$62.32	$62.51	$62.02	1,102
2023-08-04	$62.62	$62.62	$62.62	$62.62	$62.13	323
2023-08-03	$62.20	$62.70	$62.08	$62.24	$61.75	3,877
2023-08-02	$62.59	$62.59	$62.19	$62.45	$61.96	1,008
2023-08-01	$62.50	$62.75	$62.50	$62.75	$62.26	858
2023-07-31	$62.99	$62.99	$62.51	$62.76	$62.27	3,151
2023-07-28	$62.51	$62.72	$62.51	$62.72	$62.22	677
2023-07-27	$62.33	$62.56	$62.33	$62.56	$62.07	255
2023-07-26	$62.37	$62.57	$62.37	$62.57	$62.08	237
2023-07-25	$62.59	$62.72	$62.59	$62.62	$62.13	929
2023-07-24	$62.80	$62.95	$62.46	$62.82	$62.09	1,319
2023-07-21	$62.68	$63.00	$62.34	$62.67	$61.94	2,345
2023-07-20	$62.69	$62.69	$62.69	$62.69	$61.96	386
2023-07-19	$62.80	$62.83	$62.70	$62.70	$61.97	1,051
2023-07-18	$62.32	$62.71	$62.32	$62.71	$61.98	818
2023-07-17	$62.68	$62.69	$62.66	$62.66	$61.93	861
2023-07-14	$62.55	$62.55	$62.53	$62.53	$61.80	773
2023-07-13	$62.57	$62.71	$62.15	$62.71	$61.98	3,377
2023-07-12	$62.51	$62.52	$62.01	$62.01	$61.29	2,475
2023-07-11	$62.20	$62.36	$62.20	$62.27	$61.55	1,553
2023-07-10	$62.27	$62.31	$61.95	$61.95	$61.23	1,986
2023-07-07	$61.84	$62.01	$61.84	$62.01	$61.29	31,909
2023-07-06	$61.99	$62.21	$61.95	$62.12	$61.40	545
2023-07-05	$62.56	$62.61	$61.96	$62.25	$61.53	5,866
2023-07-03	$62.63	$62.63	$62.36	$62.36	$61.64	278
2023-06-30	$62.55	$62.55	$62.27	$62.37	$61.64	679
2023-06-29	$62.33	$62.62	$62.27	$62.27	$61.54	2,316
2023-06-28	$62.30	$62.70	$62.30	$62.37	$61.65	2,332
2023-06-27	$62.39	$62.39	$62.24	$62.24	$61.51	517
2023-06-26	$62.65	$62.68	$62.47	$62.47	$61.75	1,193
2023-06-23	$62.75	$62.75	$62.52	$62.52	$61.56	437
2023-06-22	$62.64	$62.64	$62.64	$62.64	$61.68	283
2023-06-21	$62.60	$62.84	$62.60	$62.62	$61.66	1,654
2023-06-20	$62.69	$62.75	$62.62	$62.69	$61.72	1,208
2023-06-16	$62.59	$62.68	$62.59	$62.68	$61.72	1,453
2023-06-15	$62.76	$62.76	$62.48	$62.48	$61.52	532
2023-06-14	$62.29	$62.52	$62.15	$62.34	$61.38	1,439
2023-06-13	$62.07	$62.55	$62.06	$62.27	$61.32	3,024
2023-06-12	$62.40	$62.49	$62.40	$62.42	$61.46	369
2023-06-09	$62.11	$62.35	$61.90	$62.13	$62.13	548
2023-06-08	$62.07	$62.45	$62.07	$62.27	$62.27	7,662
2023-06-07	$61.86	$62.35	$61.86	$62.12	$62.12	558
2023-06-06	$62.14	$62.46	$62.14	$62.15	$62.15	613
2023-06-05	$61.99	$62.25	$61.85	$62.13	$62.13	1,176
2023-06-02	$62.04	$62.04	$62.04	$62.04	$62.04	574
2023-06-01	$62.31	$62.38	$62.06	$62.06	$62.06	18,147
2023-05-31	$61.73	$61.87	$61.73	$61.87	$61.87	2,125
2023-05-30	$62.15	$62.15	$61.82	$61.83	$61.83	976
2023-05-26	$61.80	$61.88	$61.46	$61.62	$61.62	1,189
2023-05-25	$61.96	$61.96	$61.42	$61.72	$61.72	605
2023-05-24	$61.80	$61.80	$61.66	$61.66	$61.66	311
2023-05-23	$61.92	$62.25	$61.92	$61.97	$61.72	1,733
2023-05-22	$62.37	$62.37	$61.84	$61.93	$61.68	1,297
2023-05-19	$62.00	$62.14	$61.88	$61.88	$61.64	1,435
2023-05-18	$62.12	$62.12	$62.01	$62.01	$62.01	810
2023-05-17	$62.50	$62.52	$62.16	$62.16	$62.16	1,247
2023-05-16	$62.48	$62.48	$62.27	$62.48	$62.48	676
2023-05-15	$62.21	$62.42	$62.21	$62.27	$62.27	7,636
2023-05-12	$62.39	$62.39	$62.39	$62.39	$62.39	268
2023-05-11	$62.50	$62.75	$62.50	$62.58	$62.58	1,668
2023-05-10	$62.40	$62.67	$62.13	$62.51	$62.51	11,066
2023-05-09	$62.10	$62.67	$62.10	$62.43	$62.43	6,876
2023-05-08	$62.46	$62.55	$62.42	$62.42	$62.42	762
2023-05-05	$62.46	$62.66	$62.22	$62.41	$62.41	1,190
2023-05-04	$62.75	$62.75	$62.33	$62.61	$62.61	667
2023-05-03	$62.68	$62.84	$62.58	$62.58	$62.58	1,436
2023-05-02	$62.43	$62.43	$62.43	$62.43	$62.43	785
2023-05-01	$62.76	$62.76	$62.12	$62.40	$62.40	2,780
2023-04-28	$62.76	$62.76	$62.23	$62.54	$62.54	699
2023-04-27	$62.30	$62.67	$62.30	$62.34	$62.34	1,544
2023-04-26	$62.54	$62.73	$62.14	$62.41	$62.41	7,215
2023-04-25	$62.53	$62.56	$62.53	$62.56	$62.56	302
2023-04-24	$62.55	$62.72	$62.31	$62.47	$62.47	19,596
2023-04-21	$62.90	$62.90	$62.58	$62.58	$62.34	1,011
2023-04-20	$62.62	$62.93	$62.59	$62.59	$62.59	2,702
2023-04-19	$62.79	$62.79	$62.54	$62.54	$62.54	355
2023-04-18	$62.90	$63.02	$62.35	$62.68	$62.68	3,146
2023-04-17	$62.68	$62.69	$62.53	$62.53	$62.53	1,267
2023-04-14	$62.85	$63.03	$62.72	$62.72	$62.72	2,170
2023-04-13	$62.80	$62.80	$62.53	$62.80	$62.80	503
2023-04-12	$62.61	$62.90	$62.61	$62.73	$62.73	636
2023-04-11	$62.69	$62.69	$62.49	$62.49	$62.49	1,099
2023-04-10	$62.35	$62.40	$62.24	$62.24	$62.24	1,123
2023-04-06	$62.90	$62.96	$62.55	$62.57	$62.57	1,317
2023-04-05	$62.63	$62.63	$62.51	$62.61	$62.61	510
2023-04-04	$62.46	$62.78	$62.43	$62.65	$62.65	5,781
2023-04-03	$62.62	$62.62	$61.97	$62.43	$62.43	1,520
2023-03-31	$62.20	$62.35	$62.20	$62.28	$62.28	1,792
2023-03-30	$62.23	$62.23	$61.92	$62.00	$62.00	754
2023-03-29	$61.70	$61.92	$61.49	$61.78	$61.78	1,006
2023-03-28	$61.42	$61.57	$61.40	$61.57	$61.57	1,087
2023-03-27	$61.65	$61.77	$61.35	$61.69	$61.69	965
2023-03-24	$62.27	$62.27	$61.90	$62.06	$61.81	588
2023-03-23	$62.00	$62.52	$62.00	$62.22	$61.97	1,120
2023-03-22	$62.01	$62.19	$62.01	$62.05	$61.80	916
2023-03-21	$61.74	$62.10	$61.59	$61.59	$61.34	5,067
2023-03-20	$62.43	$62.43	$61.87	$61.87	$61.63	790
2023-03-17	$61.73	$62.66	$61.73	$62.10	$61.85	8,677
2023-03-16	$61.80	$62.44	$61.80	$62.06	$61.82	481
2023-03-15	$62.31	$62.31	$62.11	$62.11	$61.86	483
2023-03-14	$61.97	$62.26	$61.76	$62.05	$61.80	1,683
2023-03-13	$62.17	$62.17	$61.97	$61.97	$61.72	278
2023-03-10	$62.15	$62.34	$62.15	$62.15	$61.90	1,465
2023-03-09	$62.77	$62.86	$61.83	$62.35	$62.10	2,321
2023-03-08	$61.82	$62.12	$61.82	$62.12	$61.87	504
2023-03-07	$62.72	$62.90	$62.00	$62.00	$61.75	1,038
2023-03-06	$62.58	$62.76	$61.86	$62.41	$62.16	1,166
2023-03-03	$61.68	$62.36	$61.66	$62.13	$61.88	1,044
2023-03-02	$62.12	$62.12	$62.11	$62.11	$61.86	287
2023-03-01	$61.56	$62.22	$61.56	$61.76	$61.52	3,632
2023-02-28	$61.77	$62.31	$61.77	$61.77	$61.53	2,045
2023-02-27	$61.90	$62.37	$61.90	$61.95	$61.70	1,404
2023-02-24	$62.23	$62.24	$62.23	$62.24	$61.99	858
2023-02-23	$62.00	$62.40	$61.87	$62.23	$61.98	5,265
2023-02-22	$62.00	$62.81	$61.74	$61.80	$61.56	9,663
2023-02-21	$62.05	$63.08	$61.92	$62.49	$62.01	4,847
2023-02-17	$62.88	$62.88	$62.40	$62.62	$62.14	750
2023-02-16	$62.63	$63.21	$62.51	$62.70	$62.22	3,030
2023-02-15	$62.73	$62.83	$62.73	$62.83	$62.34	391
2023-02-14	$62.87	$62.93	$62.71	$62.71	$62.23	1,826
2023-02-13	$63.29	$63.29	$63.24	$63.24	$62.75	450
2023-02-10	$63.23	$63.33	$62.73	$62.95	$62.47	1,408
2023-02-09	$63.12	$64.05	$63.00	$63.20	$62.72	3,041
2023-02-08	$63.33	$63.74	$63.15	$63.32	$62.83	2,319
2023-02-07	$63.52	$63.87	$63.20	$63.35	$62.87	3,827
2023-02-06	$63.82	$63.88	$63.40	$63.58	$63.09	3,169
2023-02-03	$63.85	$64.49	$63.73	$64.07	$63.58	657
2023-02-02	$64.50	$64.59	$64.30	$64.30	$63.80	661
2023-02-01	$63.45	$64.24	$63.45	$63.95	$63.46	1,202
2023-01-31	$63.88	$63.88	$63.40	$63.42	$62.93	2,031
2023-01-30	$63.16	$63.31	$63.16	$63.31	$62.83	1,206
2023-01-27	$63.64	$63.82	$63.52	$63.82	$63.33	1,084
2023-01-26	$63.54	$63.99	$63.54	$63.64	$63.15	668
2023-01-25	$63.45	$63.59	$63.45	$63.59	$63.10	684
2023-01-24	$63.69	$63.69	$63.69	$63.69	$62.98	28
2023-01-23	$63.70	$63.70	$63.65	$63.65	$62.94	403
2023-01-20	$63.54	$63.54	$63.54	$63.54	$62.83	40
2023-01-19	$63.46	$63.53	$63.46	$63.53	$62.82	161
2023-01-18	$63.59	$63.59	$63.59	$63.59	$62.88	363
2023-01-17	$63.11	$63.60	$62.77	$63.57	$62.86	3,404
2023-01-13	$63.40	$63.40	$62.88	$62.88	$62.17	728
2023-01-12	$62.98	$63.27	$62.63	$63.17	$62.46	702
2023-01-11	$62.27	$62.75	$62.27	$62.72	$62.02	3,123
2023-01-10	$63.21	$63.21	$62.67	$62.67	$61.97	1,391
2023-01-09	$62.35	$62.77	$62.35	$62.73	$62.03	553
2023-01-06	$62.14	$62.49	$62.14	$62.49	$62.49	2,337
2023-01-05	$62.01	$62.34	$62.01	$62.16	$62.16	561
2023-01-04	$62.21	$62.48	$62.05	$62.24	$62.24	882
2023-01-03	$62.03	$62.03	$61.74	$61.85	$61.85	4,983
2022-12-30	$62.14	$62.14	$61.61	$61.89	$61.89	1,789
2022-12-29	$61.65	$61.95	$61.65	$61.83	$61.83	11,907
2022-12-28	$62.07	$62.07	$61.83	$61.83	$61.83	427
2022-12-27	$61.81	$61.82	$61.67	$61.75	$61.75	2,357
2022-12-23	$62.68	$62.87	$61.87	$61.87	$61.87	1,340
2022-12-22	$62.25	$62.40	$62.06	$62.25	$62.03	6,893
2022-12-21	$62.19	$62.39	$62.04	$62.33	$62.11	627
2022-12-20	$61.98	$63.07	$61.95	$62.50	$62.28	7,897
2022-12-19	$62.37	$62.67	$62.06	$62.28	$62.06	5,466
2022-12-16	$62.33	$62.46	$62.33	$62.34	$62.12	621
2022-12-15	$62.22	$62.61	$62.22	$62.39	$62.17	1,255
2022-12-14	$62.25	$62.94	$62.25	$62.43	$62.21	2,361
2022-12-13	$62.50	$62.80	$62.49	$62.61	$62.39	1,314
2022-12-12	$61.85	$62.40	$61.85	$62.40	$62.18	653
2022-12-09	$61.70	$62.16	$61.69	$62.16	$61.94	403
2022-12-08	$61.71	$61.87	$61.70	$61.87	$61.65	116,945
2022-12-07	$61.79	$61.95	$61.77	$61.94	$61.73	1,550
2022-12-06	$61.76	$62.07	$61.51	$61.57	$61.36	732
2022-12-05	$61.53	$62.48	$61.47	$62.04	$61.83	809
2022-12-02	$62.50	$62.50	$61.75	$62.25	$62.25	9,270
2022-12-01	$61.88	$62.22	$61.67	$61.92	$61.92	2,071
2022-11-30	$61.40	$61.48	$61.39	$61.48	$61.48	425
2022-11-29	$61.05	$61.05	$61.05	$61.05	$61.05	670
2022-11-28	$60.90	$61.34	$60.87	$60.87	$60.87	3,457
2022-11-25	$61.00	$61.00	$60.78	$60.78	$60.78	733
2022-11-23	$60.71	$60.75	$60.28	$60.75	$60.75	4,880
2022-11-22	$60.86	$61.17	$60.39	$60.71	$60.50	1,750
2022-11-21	$60.45	$60.59	$59.84	$60.16	$59.94	1,389
2022-11-18	$60.14	$60.30	$59.70	$60.09	$59.87	5,975
2022-11-17	$59.98	$60.66	$59.98	$60.27	$60.06	1,947
2022-11-16	$60.32	$60.32	$59.68	$60.00	$59.78	14,982
2022-11-15	$60.40	$60.40	$59.61	$60.11	$59.90	3,234
2022-11-14	$59.58	$59.98	$59.57	$59.85	$59.64	3,313
2022-11-11	$59.28	$59.94	$59.28	$59.47	$59.26	1,942
2022-11-10	$59.11	$60.02	$58.68	$59.61	$59.40	11,986
2022-11-09	$58.39	$58.47	$58.28	$58.47	$58.26	4,058
2022-11-08	$58.51	$58.60	$58.34	$58.60	$58.39	1,822
2022-11-07	$58.08	$58.32	$58.08	$58.32	$58.11	1,276
2022-11-04	$58.23	$58.42	$58.23	$58.42	$58.21	230
2022-11-03	$57.95	$58.13	$57.89	$58.11	$57.91	10,785
2022-11-02	$58.09	$58.28	$58.09	$58.11	$57.91	1,916
2022-11-01	$58.42	$58.42	$58.26	$58.26	$58.05	1,452
2022-10-31	$58.26	$58.31	$58.09	$58.09	$57.89	2,827
2022-10-28	$58.23	$58.26	$58.23	$58.26	$58.05	297
2022-10-27	$58.36	$58.37	$57.96	$58.17	$57.96	1,388
2022-10-26	$58.02	$58.42	$57.92	$57.99	$57.79	2,924
2022-10-25	$57.81	$57.84	$57.81	$57.84	$57.64	316
2022-10-24	$57.80	$57.98	$57.66	$57.71	$57.30	1,424
2022-10-21	$57.54	$57.98	$57.54	$57.76	$57.76	3,389
2022-10-20	$57.62	$57.78	$57.62	$57.78	$57.78	1,465
2022-10-19	$58.01	$58.01	$58.01	$58.01	$58.01	178
2022-10-18	$58.52	$58.57	$58.07	$58.44	$58.44	2,732
2022-10-17	$58.62	$58.62	$58.22	$58.22	$58.22	474
2022-10-14	$58.22	$58.27	$58.10	$58.27	$58.27	2,511
2022-10-13	$57.63	$58.66	$57.50	$58.33	$58.33	2,718
2022-10-12	$59.10	$59.10	$58.00	$58.58	$58.58	2,554
2022-10-11	$58.84	$59.17	$58.62	$58.89	$58.89	811
2022-10-10	$59.15	$59.34	$58.64	$58.82	$58.82	4,180
2022-10-07	$59.48	$59.48	$58.96	$59.05	$59.05	831
2022-10-06	$59.38	$59.68	$59.08	$59.34	$59.34	1,415
2022-10-05	$59.17	$59.38	$58.92	$59.35	$59.35	10,473
2022-10-04	$59.69	$59.71	$59.03	$59.65	$59.65	954
2022-10-03	$58.95	$59.36	$58.95	$59.20	$59.20	1,393
2022-09-30	$58.70	$59.19	$58.47	$58.80	$58.80	1,528
2022-09-29	$58.58	$58.58	$57.93	$58.46	$58.46	1,281
2022-09-28	$58.99	$59.20	$58.52	$59.20	$59.20	664
2022-09-27	$58.61	$58.95	$58.54	$58.56	$58.56	1,526
2022-09-26	$59.68	$59.68	$58.91	$59.25	$59.25	3,813
2022-09-23	$60.00	$60.32	$59.84	$60.17	$59.95	2,479
2022-09-22	$60.28	$60.49	$60.21	$60.36	$60.36	1,246
2022-09-21	$60.84	$60.84	$60.31	$60.66	$60.66	1,059
2022-09-20	$60.73	$60.87	$60.73	$60.73	$60.73	921
2022-09-19	$60.90	$61.01	$60.80	$61.01	$61.01	1,549
2022-09-16	$61.24	$61.31	$60.86	$61.05	$61.05	1,227
2022-09-15	$61.10	$61.37	$61.10	$61.34	$61.34	1,819
2022-09-14	$61.13	$61.29	$60.98	$61.29	$61.29	863
2022-09-13	$61.93	$61.93	$61.19	$61.25	$61.25	591
2022-09-12	$61.71	$62.05	$61.65	$61.77	$61.77	2,012
2022-09-09	$61.99	$62.02	$61.65	$61.83	$61.83	2,000
2022-09-08	$61.65	$61.65	$61.64	$61.64	$61.64	448
2022-09-07	$61.38	$61.69	$61.38	$61.69	$61.69	746
2022-09-06	$61.56	$61.56	$61.21	$61.21	$61.21	1,649
2022-09-02	$61.93	$62.00	$61.82	$61.82	$61.82	1,719
2022-09-01	$61.37	$61.75	$61.37	$61.57	$61.57	4,125
2022-08-31	$61.64	$61.77	$61.63	$61.77	$61.77	1,201
2022-08-30	$61.80	$62.01	$61.78	$61.89	$61.89	1,000
2022-08-29	$62.05	$62.10	$61.95	$61.96	$61.96	2,599
2022-08-26	$62.13	$62.39	$62.01	$62.19	$62.19	1,589
2022-08-25	$62.25	$62.43	$62.12	$62.31	$62.31	4,582
2022-08-24	$62.36	$62.36	$62.36	$62.36	$62.20	370
2022-08-23	$62.25	$62.48	$62.15	$62.48	$62.48	1,168
2022-08-22	$62.04	$62.26	$62.04	$62.16	$62.16	1,086
2022-08-19	$62.46	$62.49	$62.10	$62.45	$62.45	5,752
2022-08-18	$62.76	$62.76	$62.34	$62.49	$62.49	3,188
2022-08-17	$62.75	$63.44	$62.64	$63.20	$63.20	6,217
2022-08-16	$63.03	$63.47	$62.83	$63.11	$63.11	5,941
2022-08-15	$63.11	$63.25	$63.11	$63.25	$63.25	642
2022-08-12	$62.90	$63.41	$62.77	$63.04	$63.04	2,730
2022-08-11	$63.16	$63.43	$62.58	$62.73	$62.73	2,834
2022-08-10	$62.60	$63.11	$62.34	$62.73	$62.73	8,190
2022-08-09	$62.48	$62.48	$61.98	$62.34	$62.34	1,404
2022-08-08	$62.30	$62.67	$62.30	$62.67	$62.67	802
2022-08-05	$62.21	$62.22	$62.02	$62.02	$62.02	591
2022-08-04	$61.68	$62.30	$61.58	$62.12	$62.12	4,445
2022-08-03	$61.82	$62.10	$61.82	$61.95	$61.95	902
2022-08-02	$61.85	$61.88	$61.37	$61.37	$61.37	62,125
2022-08-01	$61.77	$62.02	$61.54	$61.92	$61.92	3,514
2022-07-29	$61.31	$61.66	$61.31	$61.44	$61.44	1,497
2022-07-28	$60.97	$61.30	$60.97	$61.29	$61.29	2,580
2022-07-27	$60.21	$60.66	$60.21	$60.61	$60.61	2,481
2022-07-26	$60.48	$60.48	$60.15	$60.32	$60.32	2,982
2022-07-25	$60.43	$60.57	$60.30	$60.48	$60.48	991
2022-07-22	$60.72	$60.72	$60.33	$60.57	$60.37	3,887
2022-07-21	$60.21	$60.21	$60.21	$60.21	$60.01	156
2022-07-20	$60.56	$60.56	$59.84	$60.20	$60.00	7,183
2022-07-19	$59.57	$60.17	$59.57	$59.96	$59.76	5,653
2022-07-18	$59.72	$59.86	$59.58	$59.58	$59.38	40,076
2022-07-15	$59.85	$59.85	$59.55	$59.70	$59.51	1,448
2022-07-14	$59.79	$59.79	$59.01	$59.48	$59.29	473
2022-07-13	$59.36	$60.21	$59.35	$59.69	$59.50	2,046
2022-07-12	$59.99	$60.02	$59.79	$59.79	$59.60	484
2022-07-11	$60.05	$60.13	$59.84	$59.96	$59.77	1,626
2022-07-08	$60.14	$60.28	$60.09	$60.28	$60.08	7,677
2022-07-07	$60.55	$60.55	$60.43	$60.43	$60.24	2,350
2022-07-06	$60.38	$60.38	$60.20	$60.21	$60.01	1,096
2022-07-05	$60.46	$60.46	$60.04	$60.35	$60.16	13,320
2022-07-01	$60.93	$61.01	$60.74	$60.81	$60.61	9,017
2022-06-30	$60.70	$60.83	$60.37	$60.68	$60.48	19,127
2022-06-29	$60.59	$61.05	$60.59	$60.87	$60.67	986
2022-06-28	$60.95	$60.95	$60.74	$60.74	$60.54	2,569
2022-06-27	$61.09	$61.09	$60.63	$60.63	$60.43	3,721
2022-06-24	$61.05	$61.27	$61.05	$61.09	$60.89	2,645
2022-06-23	$61.26	$61.56	$61.26	$61.39	$61.00	1,197
2022-06-22	$61.28	$61.36	$61.28	$61.36	$60.97	512
2022-06-21	$61.45	$61.50	$61.12	$61.31	$60.92	14,945
2022-06-17	$61.74	$61.74	$61.29	$61.54	$61.14	2,250
2022-06-16	$61.24	$61.39	$61.03	$61.24	$60.85	5,918
2022-06-15	$61.47	$62.43	$61.17	$62.00	$61.60	25,058
2022-06-14	$61.73	$61.77	$61.08	$61.19	$60.80	12,106
2022-06-13	$61.67	$61.67	$60.97	$61.23	$60.84	2,799
2022-06-10	$62.23	$62.43	$62.12	$62.12	$61.72	4,112
2022-06-09	$62.48	$62.88	$62.27	$62.50	$62.10	32,674
2022-06-08	$62.97	$62.97	$62.53	$62.88	$62.48	26,396
2022-06-07	$63.27	$63.27	$62.92	$63.25	$62.85	7,787
2022-06-06	$63.27	$63.27	$62.92	$62.92	$62.52	833
2022-06-03	$63.36	$63.51	$63.20	$63.25	$62.85	1,579
2022-06-02	$63.12	$63.57	$63.07	$63.57	$63.17	1,855
2022-06-01	$62.94	$63.32	$62.75	$63.04	$62.64	4,705
2022-05-31	$63.00	$63.06	$62.56	$62.78	$62.38	14,697
2022-05-27	$63.19	$63.19	$63.19	$63.19	$62.79	286
2022-05-26	$62.91	$63.50	$62.91	$63.08	$62.68	5,726
2022-05-25	$62.77	$63.19	$62.77	$63.07	$62.67	10,672
2022-05-24	$62.36	$62.77	$62.36	$62.68	$62.28	1,128
2022-05-23	$62.43	$62.61	$62.43	$62.61	$61.99	747
2022-05-20	$62.27	$62.48	$62.21	$62.48	$61.86	605
2022-05-19	$62.23	$62.49	$62.22	$62.49	$61.87	1,007
2022-05-18	$62.37	$62.37	$62.11	$62.29	$61.67	1,384
2022-05-17	$62.41	$62.90	$62.35	$62.59	$61.97	1,388
2022-05-16	$62.75	$62.75	$62.50	$62.54	$61.92	1,531
2022-05-13	$62.81	$62.95	$62.63	$62.76	$62.13	8,174
2022-05-12	$62.61	$62.72	$62.50	$62.72	$62.09	1,591
2022-05-11	$62.95	$63.37	$62.83	$63.00	$62.37	1,953
2022-05-10	$62.65	$62.99	$62.65	$62.95	$62.33	37,267
2022-05-09	$62.79	$62.79	$62.49	$62.53	$61.91	5,176
2022-05-06	$62.97	$63.08	$62.65	$62.98	$62.36	17,474
2022-05-05	$63.12	$63.12	$62.87	$63.06	$62.43	8,981
2022-05-04	$63.23	$64.04	$63.23	$64.04	$63.41	6,464
2022-05-03	$63.45	$63.47	$63.33	$63.46	$62.83	1,819
2022-05-02	$63.19	$63.37	$62.81	$63.37	$62.74	14,810
2022-04-29	$63.33	$63.33	$63.07	$63.17	$62.54	4,172
2022-04-28	$63.64	$64.02	$63.60	$63.82	$63.19	6,088
2022-04-27	$63.82	$63.88	$63.34	$63.60	$62.97	6,231
2022-04-26	$63.80	$64.16	$63.80	$63.96	$63.33	1,472
2022-04-25	$63.67	$64.21	$63.67	$64.21	$63.57	3,044
2022-04-22	$64.01	$64.13	$63.72	$63.97	$63.12	10,765
2022-04-21	$64.53	$64.75	$64.33	$64.33	$63.47	2,132
2022-04-20	$64.72	$64.81	$64.57	$64.75	$63.89	1,841
2022-04-19	$64.55	$64.55	$64.23	$64.37	$63.51	2,039
2022-04-18	$64.68	$64.93	$64.50	$64.53	$63.67	4,142
2022-04-14	$64.91	$64.91	$64.42	$64.67	$63.81	11,730
2022-04-13	$65.27	$65.44	$64.95	$65.17	$64.30	4,648
2022-04-12	$65.34	$65.34	$65.00	$65.00	$64.13	1,985
2022-04-11	$65.36	$65.36	$64.69	$64.86	$63.99	10,212
2022-04-08	$65.22	$65.68	$65.22	$65.45	$64.58	1,876
2022-04-07	$65.63	$65.88	$65.49	$65.88	$65.00	2,712
2022-04-06	$65.49	$66.09	$65.47	$65.90	$65.01	6,401
2022-04-05	$66.19	$66.22	$65.33	$65.88	$65.00	21,595
2022-04-04	$66.27	$66.64	$66.13	$66.60	$65.71	4,261
2022-04-01	$66.15	$66.50	$65.88	$66.50	$65.61	12,266
2022-03-31	$66.11	$66.20	$66.07	$66.07	$65.18	4,869
2022-03-30	$66.02	$66.24	$65.92	$65.92	$65.03	2,291
2022-03-29	$66.07	$66.78	$66.06	$66.12	$65.24	29,678
2022-03-28	$65.53	$65.99	$65.46	$65.99	$65.11	12,081
2022-03-25	$65.15	$65.44	$65.15	$65.44	$64.57	599
2022-03-24	$65.38	$65.81	$65.38	$65.81	$64.71	1,369
2022-03-23	$65.14	$65.85	$65.14	$65.62	$64.52	4,052
2022-03-22	$65.58	$65.61	$65.18	$65.43	$64.34	2,579
2022-03-21	$65.50	$65.50	$65.17	$65.36	$64.27	10,119
2022-03-18	$65.36	$65.94	$65.34	$65.75	$64.65	4,392
2022-03-17	$65.11	$65.67	$65.11	$65.49	$64.40	4,055
2022-03-16	$63.01	$65.34	$63.01	$65.32	$64.23	7,821
2022-03-15	$64.57	$64.82	$64.57	$64.82	$63.74	2,735
2022-03-14	$64.52	$64.52	$64.17	$64.26	$63.19	2,225
2022-03-11	$64.72	$64.76	$64.44	$64.48	$63.40	5,478
2022-03-10	$64.51	$65.13	$64.51	$64.92	$63.84	4,071
2022-03-09	$65.13	$65.30	$64.83	$65.30	$64.21	9,603
2022-03-08	$64.68	$65.34	$64.65	$64.89	$63.81	6,359
2022-03-07	$65.05	$65.25	$64.56	$64.85	$63.77	2,837
2022-03-04	$65.67	$66.92	$64.91	$64.91	$63.83	2,859
2022-03-03	$66.09	$66.09	$65.73	$65.87	$64.77	2,200
2022-03-02	$66.06	$67.10	$66.05	$66.47	$65.36	15,887
2022-03-01	$63.00	$66.78	$63.00	$66.55	$65.44	8,563
2022-02-28	$67.92	$68.09	$67.91	$67.91	$66.78	1,269
2022-02-25	$68.82	$68.82	$68.40	$68.40	$67.26	1,566
2022-02-24	$68.71	$68.71	$66.90	$67.52	$66.39	40,811
2022-02-23	$69.75	$69.75	$69.03	$69.26	$68.10	12,535
2022-02-22	$70.55	$70.55	$69.74	$69.84	$68.68	1,427
2022-02-18	$70.68	$70.84	$70.55	$70.84	$69.44	1,883
2022-02-17	$70.73	$70.98	$70.69	$70.80	$69.40	1,433
2022-02-16	$70.95	$71.17	$70.95	$71.07	$69.67	2,380
2022-02-15	$71.04	$71.23	$70.88	$71.05	$69.64	5,598
2022-02-14	$70.94	$70.94	$70.73	$70.76	$69.36	1,248
2022-02-11	$71.14	$71.14	$70.50	$70.58	$69.19	14,054
2022-02-10	$71.39	$71.47	$71.06	$71.06	$69.66	1,488
2022-02-09	$71.72	$71.88	$71.63	$71.69	$70.27	1,565
2022-02-08	$71.44	$71.65	$71.44	$71.53	$70.12	2,272
2022-02-07	$71.72	$71.72	$71.72	$71.72	$70.30	944
2022-02-04	$71.78	$71.87	$71.70	$71.73	$70.32	8,560
2022-02-03	$72.11	$72.12	$71.81	$71.92	$70.49	8,153
2022-02-02	$72.12	$72.18	$72.08	$72.18	$70.75	900
2022-02-01	$71.73	$72.07	$71.73	$72.02	$70.60	2,771
2022-01-31	$71.96	$72.02	$71.69	$71.98	$70.56	46,593
2022-01-28	$71.88	$72.31	$71.87	$72.02	$70.60	50,869
2022-01-27	$72.15	$72.26	$71.90	$71.91	$70.49	3,940
2022-01-26	$72.31	$72.44	$71.93	$71.93	$70.51	3,994
2022-01-25	$72.32	$72.32	$72.21	$72.21	$70.79	1,978
2022-01-24	$72.22	$72.42	$72.22	$72.36	$70.71	9,635
2022-01-21	$72.71	$72.71	$72.47	$72.57	$70.92	3,200
2022-01-20	$72.64	$72.71	$72.57	$72.58	$70.93	7,265
2022-01-19	$72.54	$72.64	$72.47	$72.47	$70.82	12,496
2022-01-18	$72.55	$72.55	$72.14	$72.31	$70.67	2,272
2022-01-14	$72.94	$72.96	$72.72	$72.72	$71.07	632
2022-01-13	$73.16	$73.31	$73.06	$73.06	$71.40	3,489
2022-01-12	$73.25	$73.43	$73.25	$73.27	$71.60	3,252
2022-01-11	$73.31	$73.41	$73.29	$73.35	$71.68	3,666
2022-01-10	$73.36	$73.36	$73.04	$73.26	$71.59	16,519
2022-01-07	$73.80	$73.80	$73.28	$73.55	$71.88	5,857
2022-01-06	$73.39	$73.64	$73.39	$73.40	$71.73	1,221
2022-01-05	$74.12	$74.12	$73.47	$73.47	$71.80	5,461
2022-01-04	$74.08	$74.13	$73.75	$73.88	$72.20	9,173
2022-01-03	$73.93	$74.03	$73.73	$73.85	$72.17	26,330
2021-12-31	$74.54	$74.54	$74.00	$74.00	$72.31	20,175
2021-12-30	$74.10	$74.51	$72.99	$74.17	$72.48	58,484
2021-12-29	$73.89	$74.10	$73.89	$73.97	$72.28	12,630
2021-12-28	$73.86	$74.10	$73.86	$74.09	$72.41	1,340
2021-12-27	$74.10	$74.10	$73.79	$73.79	$72.11	1,744
2021-12-23	$73.94	$74.49	$73.94	$74.24	$72.34	68,954
2021-12-22	$74.14	$74.14	$73.85	$74.11	$72.21	1,637
2021-12-21	$73.67	$73.95	$73.58	$73.88	$71.99	2,683
2021-12-20	$73.68	$73.81	$73.60	$73.64	$71.75	2,317
2021-12-17	$73.99	$73.99	$73.80	$73.90	$72.01	1,409
2021-12-16	$74.21	$74.21	$74.00	$74.10	$72.20	1,634
2021-12-15	$74.10	$74.20	$73.61	$74.04	$72.14	3,875
2021-12-14	$74.00	$74.20	$74.00	$74.09	$72.19	1,216
2021-12-13	$74.49	$74.50	$74.21	$74.37	$72.46	2,347
2021-12-10	$74.16	$74.16	$73.78	$73.95	$72.05	2,699
2021-12-09	$73.65	$73.83	$73.65	$73.83	$71.93	3,220
2021-12-08	$74.07	$74.07	$73.85	$73.85	$71.96	21,807
2021-12-07	$74.15	$74.15	$74.04	$74.04	$72.14	367
2021-12-06	$73.81	$73.81	$73.72	$73.72	$71.83	711
2021-12-03	$73.62	$73.94	$73.51	$73.73	$71.84	6,019
2021-12-02	$73.50	$73.70	$73.45	$73.60	$71.71	9,822
2021-12-01	$73.62	$73.76	$73.43	$73.57	$71.68	17,012
2021-11-30	$73.52	$73.60	$73.18	$73.20	$71.32	15,193
2021-11-29	$73.38	$73.92	$73.29	$73.44	$71.56	16,653
2021-11-26	$73.44	$73.44	$72.85	$72.91	$71.04	7,230
2021-11-24	$73.92	$74.00	$73.65	$73.68	$71.79	2,537
2021-11-23	$73.99	$73.99	$73.83	$73.83	$71.94	3,011
2021-11-22	$74.63	$74.63	$74.08	$74.19	$72.07	10,673
2021-11-19	$74.73	$74.84	$74.51	$74.51	$72.38	6,766
2021-11-18	$74.74	$74.85	$74.57	$74.68	$72.55	6,073
2021-11-17	$74.69	$74.69	$74.51	$74.55	$72.42	2,991
2021-11-16	$74.87	$74.87	$74.55	$74.55	$72.42	1,567
2021-11-15	$74.89	$74.89	$74.62	$74.65	$72.52	1,407
2021-11-12	$74.86	$74.87	$74.65	$74.65	$72.52	11,760
2021-11-11	$74.70	$74.71	$74.44	$74.58	$72.45	4,238
2021-11-10	$74.60	$74.67	$74.20	$74.38	$72.26	36,975
2021-11-09	$75.05	$75.06	$74.90	$74.90	$72.76	793
2021-11-08	$74.97	$75.09	$74.91	$74.91	$72.77	2,053
2021-11-05	$75.23	$75.27	$74.99	$75.16	$73.01	9,890
2021-11-04	$74.63	$74.99	$74.63	$74.95	$72.81	3,259
2021-11-03	$74.80	$74.80	$74.53	$74.66	$72.53	1,863
2021-11-02	$74.78	$74.80	$74.63	$74.70	$72.57	2,241
2021-11-01	$74.79	$74.79	$74.31	$74.53	$72.40	4,205
2021-10-29	$74.89	$74.89	$74.76	$74.86	$72.72	3,014
2021-10-28	$74.76	$74.94	$74.76	$74.85	$72.72	2,528
2021-10-27	$75.28	$75.28	$74.96	$74.97	$72.83	2,257
2021-10-26	$74.81	$75.04	$74.71	$74.82	$72.69	4,699
2021-10-25	$74.74	$75.01	$74.43	$74.70	$72.57	48,996
2021-10-22	$74.89	$74.91	$74.78	$74.91	$72.56	920
2021-10-21	$74.80	$75.08	$74.68	$74.98	$72.63	11,979
2021-10-20	$75.20	$75.29	$75.07	$75.07	$72.71	3,542
2021-10-19	$75.26	$75.26	$75.14	$75.15	$72.80	6,777
2021-10-18	$75.21	$75.23	$74.68	$75.00	$72.65	9,862
2021-10-15	$75.10	$75.21	$74.81	$74.98	$72.63	5,660
2021-10-14	$75.21	$75.42	$75.12	$75.12	$72.77	22,170
2021-10-13	$75.20	$75.30	$75.00	$75.07	$72.72	8,593
2021-10-12	$74.81	$74.99	$74.81	$74.99	$72.65	8,035
2021-10-11	$74.84	$74.87	$74.75	$74.77	$72.42	4,387
2021-10-08	$75.06	$75.06	$74.93	$74.95	$72.60	1,321
2021-10-07	$75.18	$75.18	$75.03	$75.03	$72.68	2,788
2021-10-06	$74.92	$75.28	$74.92	$74.95	$72.60	4,001
2021-10-05	$75.09	$75.24	$74.90	$75.09	$72.73	4,108
2021-10-04	$75.30	$75.30	$74.77	$74.99	$72.64	3,160
2021-10-01	$75.58	$75.58	$75.21	$75.29	$72.93	2,667
2021-09-30	$75.58	$75.58	$75.44	$75.44	$73.07	3,737
2021-09-29	$75.31	$75.72	$75.25	$75.65	$73.28	3,536
2021-09-28	$75.49	$75.53	$75.44	$75.44	$73.08	1,968
2021-09-27	$75.59	$75.59	$75.50	$75.50	$73.14	3,500
2021-09-24	$75.89	$75.89	$75.89	$75.89	$73.51	478
2021-09-23	$76.10	$76.10	$75.78	$75.89	$73.30	8,078
2021-09-22	$76.00	$76.37	$75.96	$76.09	$73.49	4,182
2021-09-21	$76.09	$76.17	$75.98	$76.04	$73.44	22,292
2021-09-20	$76.16	$76.16	$75.83	$75.96	$73.36	49,755
2021-09-17	$76.23	$76.23	$76.19	$76.19	$73.59	949
2021-09-16	$76.33	$76.36	$76.11	$76.19	$73.59	886
2021-09-15	$76.65	$76.65	$76.43	$76.43	$73.81	1,955
2021-09-14	$76.59	$76.65	$76.58	$76.58	$73.96	775
2021-09-13	$76.37	$76.55	$76.22	$76.41	$73.80	2,412
2021-09-10	$76.54	$76.54	$76.30	$76.30	$73.70	898
2021-09-09	$76.40	$76.58	$76.40	$76.46	$73.84	3,666
2021-09-08	$76.45	$76.46	$76.21	$76.33	$73.72	3,576
2021-09-07	$76.33	$76.38	$76.28	$76.28	$73.68	949
2021-09-03	$76.49	$76.49	$76.33	$76.33	$73.72	1,533
2021-09-02	$76.08	$76.52	$76.08	$76.38	$73.77	4,616
2021-09-01	$76.07	$76.56	$76.07	$76.36	$73.75	2,011
2021-08-31	$76.28	$76.39	$76.19	$76.19	$73.58	2,748
2021-08-30	$76.06	$76.43	$76.06	$76.12	$73.52	10,909
2021-08-27	$76.08	$76.17	$76.08	$76.08	$73.48	6,123
2021-08-26	$76.09	$76.09	$75.97	$75.97	$73.37	1,499
2021-08-25	$75.88	$76.01	$75.86	$76.01	$73.41	832
2021-08-24	$76.20	$76.39	$76.07	$76.07	$73.26	2,818
2021-08-23	$76.27	$76.35	$76.05	$76.22	$73.40	11,334
2021-08-20	$76.32	$76.32	$76.01	$76.01	$73.20	854
2021-08-19	$76.18	$76.18	$76.08	$76.08	$73.27	1,816
2021-08-18	$76.19	$76.29	$76.04	$76.29	$73.47	6,889
2021-08-17	$76.02	$76.30	$76.02	$76.18	$73.36	7,018
2021-08-16	$76.31	$76.36	$76.08	$76.25	$73.43	1,188
2021-08-13	$76.08	$76.32	$76.08	$76.22	$73.40	7,788
2021-08-12	$75.99	$76.20	$75.97	$75.97	$73.16	2,300
2021-08-11	$75.79	$76.13	$75.77	$75.97	$73.16	5,374
2021-08-10	$75.92	$75.99	$75.78	$75.79	$72.98	726
2021-08-09	$75.71	$75.93	$75.71	$75.78	$72.98	4,833
2021-08-06	$75.80	$75.88	$75.80	$75.86	$73.05	10,106
2021-08-05	$75.76	$75.94	$75.76	$75.76	$72.96	11,829
2021-08-04	$75.85	$75.94	$75.75	$75.94	$73.13	9,932
2021-08-03	$75.68	$75.99	$75.56	$75.99	$73.18	6,354
2021-08-02	$75.66	$76.04	$75.66	$75.87	$73.06	1,845
2021-07-30	$75.64	$75.93	$75.64	$75.87	$73.06	703
2021-07-29	$75.80	$75.80	$75.80	$75.80	$72.99	334
2021-07-28	$75.57	$75.80	$75.38	$75.80	$72.99	940
2021-07-27	$75.92	$75.92	$75.48	$75.57	$72.78	1,188
2021-07-26	$75.88	$76.04	$75.61	$75.73	$72.93	3,212
2021-07-23	$76.15	$76.26	$75.92	$76.12	$73.10	1,918
2021-07-22	$76.01	$76.15	$75.95	$76.03	$73.00	7,196
2021-07-21	$76.01	$76.01	$75.83	$75.83	$72.82	955
2021-07-20	$75.80	$76.08	$75.80	$75.98	$72.95	2,946
2021-07-19	$76.28	$76.28	$75.83	$75.93	$72.91	7,417
2021-07-16	$76.24	$76.90	$75.99	$76.06	$73.04	2,843
2021-07-15	$76.23	$76.23	$76.15	$76.15	$73.12	2,392
2021-07-14	$75.86	$76.90	$75.86	$75.94	$72.92	4,389
2021-07-13	$76.02	$76.03	$76.00	$76.03	$73.01	1,755
2021-07-12	$76.22	$76.42	$75.96	$75.96	$72.94	1,995
2021-07-09	$76.08	$76.25	$76.08	$76.25	$73.22	413
2021-07-08	$76.32	$76.39	$76.05	$76.14	$73.11	4,561
2021-07-07	$76.22	$76.34	$76.22	$76.33	$73.30	890
2021-07-06	$76.39	$76.39	$73.68	$75.81	$72.80	4,772
2021-07-02	$75.86	$76.34	$75.86	$76.34	$73.31	1,612
2021-07-01	$76.38	$76.53	$76.02	$76.28	$73.24	3,875
2021-06-30	$76.37	$76.44	$76.22	$76.22	$73.18	1,142
2021-06-29	$75.85	$76.42	$75.85	$76.05	$73.03	1,973
2021-06-28	$76.20	$76.32	$75.67	$76.32	$73.29	3,262
2021-06-25	$75.95	$75.95	$75.88	$75.94	$72.92	2,403
2021-06-24	$76.28	$76.28	$75.91	$75.91	$72.89	1,122
2021-06-23	$75.64	$76.41	$75.64	$76.07	$72.84	6,210
2021-06-22	$76.03	$76.03	$76.03	$76.03	$72.81	401
2021-06-21	$76.42	$76.49	$76.03	$76.03	$72.81	847
2021-06-18	$76.78	$77.39	$76.00	$76.00	$72.78	4,663
2021-06-17	$75.61	$76.46	$75.61	$76.46	$73.22	1,223
2021-06-16	$76.17	$76.17	$75.78	$75.78	$72.57	4,657
2021-06-15	$76.11	$76.53	$75.76	$76.27	$73.04	69,058
2021-06-14	$76.45	$76.46	$75.79	$75.79	$72.58	2,775
2021-06-11	$76.10	$76.33	$76.04	$76.04	$72.82	1,196
2021-06-10	$76.61	$76.61	$76.11	$76.11	$72.88	3,666
2021-06-09	$75.73	$76.10	$75.38	$75.97	$72.75	12,628
2021-06-08	$75.88	$75.88	$75.88	$75.88	$72.67	279
2021-06-07	$75.88	$75.88	$75.88	$75.88	$72.67	568
2021-06-04	$75.92	$76.19	$75.88	$75.88	$72.67	445
2021-06-03	$76.13	$76.46	$75.92	$75.92	$72.71	5,046
2021-06-02	$76.16	$76.16	$75.49	$75.83	$72.61	5,779
2021-06-01	$75.84	$76.08	$75.50	$75.82	$72.61	2,094
2021-05-28	$75.72	$75.72	$75.72	$75.72	$72.51	1,018
2021-05-27	$75.50	$75.70	$75.41	$75.70	$72.49	1,156
2021-05-26	$75.70	$75.92	$75.62	$75.62	$72.41	1,641
2021-05-25	$75.93	$75.93	$75.63	$75.70	$72.49	857
2021-05-24	$76.02	$76.02	$75.30	$75.80	$72.59	6,409
2021-05-21	$75.56	$75.84	$75.56	$75.62	$72.22	3,156
2021-05-20	$75.70	$75.94	$75.70	$75.88	$72.47	1,002
2021-05-19	$75.56	$75.90	$75.52	$75.73	$72.33	1,920
2021-05-18	$75.94	$75.95	$75.55	$75.73	$72.32	2,164
2021-05-17	$75.64	$75.89	$75.53	$75.74	$72.34	2,565
2021-05-14	$75.91	$75.93	$75.64	$75.64	$72.24	1,137
2021-05-13	$75.30	$75.74	$75.30	$75.59	$72.19	2,810
2021-05-12	$75.90	$75.90	$75.67	$75.67	$72.27	779
2021-05-11	$76.05	$76.13	$75.51	$75.83	$72.42	2,865
2021-05-10	$75.35	$76.09	$75.35	$76.09	$72.67	7,045
2021-05-07	$76.20	$76.20	$75.45	$75.76	$72.36	1,660
2021-05-06	$76.19	$77.14	$75.28	$76.95	$73.50	1,496
2021-05-05	$75.27	$75.29	$75.17	$75.29	$71.91	1,156
2021-05-04	$75.00	$75.27	$74.90	$75.23	$71.85	1,127
2021-05-03	$76.12	$76.12	$74.89	$75.22	$71.84	1,304
2021-04-30	$75.70	$75.70	$75.38	$75.38	$72.00	2,095
2021-04-29	$75.23	$75.66	$75.23	$75.27	$71.89	1,880
2021-04-28	$74.86	$75.35	$74.86	$75.35	$71.96	1,087
2021-04-27	$75.52	$75.52	$75.21	$75.39	$72.00	2,871
2021-04-26	$75.64	$75.64	$75.09	$75.56	$72.17	4,283
2021-04-23	$75.71	$75.71	$75.06	$75.69	$72.09	1,672
2021-04-22	$75.43	$75.53	$75.43	$75.53	$71.94	608
2021-04-21	$75.42	$75.64	$75.42	$75.50	$71.91	2,026
2021-04-20	$75.50	$75.75	$75.50	$75.72	$72.12	1,623
2021-04-19	$76.07	$76.07	$75.53	$75.53	$71.94	2,407
2021-04-16	$75.70	$75.80	$75.70	$75.73	$72.13	1,898
2021-04-15	$75.70	$75.81	$75.67	$75.74	$72.14	5,254
2021-04-14	$75.57	$75.66	$75.51	$75.51	$71.92	1,024
2021-04-13	$75.42	$75.55	$75.37	$75.50	$71.91	1,840
2021-04-12	$75.10	$75.54	$74.99	$75.38	$71.80	6,664
2021-04-09	$75.15	$75.47	$74.74	$75.37	$71.79	79,028
2021-04-08	$75.44	$75.44	$75.44	$75.44	$71.86	1,345
2021-04-07	$75.40	$75.40	$75.38	$75.38	$71.80	8,484
2021-04-06	$75.70	$75.73	$75.17	$75.48	$71.89	1,528
2021-04-05	$76.01	$76.60	$75.37	$75.37	$71.79	4,423
2021-04-01	$75.39	$75.68	$75.18	$75.22	$71.65	62,369
2021-03-31	$75.22	$75.51	$74.98	$74.98	$71.42	7,122
2021-03-30	$75.05	$75.40	$75.00	$75.24	$71.67	2,143
2021-03-29	$76.39	$76.39	$75.08	$75.09	$71.52	4,312
2021-03-26	$75.16	$75.25	$75.04	$75.23	$71.66	3,498
2021-03-25	$75.24	$75.45	$75.14	$75.24	$71.66	16,304
2021-03-24	$75.55	$75.89	$75.21	$75.43	$71.66	1,131
2021-03-23	$75.59	$75.67	$75.38	$75.38	$71.61	884
2021-03-22	$75.40	$75.80	$75.38	$75.50	$71.72	2,381
2021-03-19	$75.44	$75.56	$75.42	$75.53	$71.75	2,751
2021-03-18	$76.08	$76.08	$75.38	$75.38	$71.61	1,875
2021-03-17	$75.39	$76.81	$75.36	$75.89	$72.09	2,585
2021-03-16	$75.62	$76.61	$75.55	$75.59	$71.81	3,501
2021-03-15	$75.26	$75.50	$75.26	$75.50	$71.72	6,875
2021-03-12	$75.06	$76.59	$75.06	$75.22	$71.46	3,129
2021-03-11	$74.53	$75.89	$74.53	$75.55	$71.77	1,959
2021-03-10	$75.32	$75.39	$75.12	$75.39	$71.62	1,880
2021-03-09	$75.20	$75.44	$75.16	$75.22	$71.46	3,116
2021-03-08	$75.54	$75.54	$74.97	$74.97	$71.22	2,720
2021-03-05	$76.25	$77.27	$75.69	$75.70	$71.91	3,186
2021-03-04	$77.07	$77.07	$75.70	$75.70	$71.91	1,224
2021-03-03	$75.76	$76.04	$75.76	$75.76	$71.96	16,036
2021-03-02	$76.61	$76.61	$75.66	$76.06	$72.25	2,847
2021-03-01	$77.24	$77.28	$75.53	$76.21	$72.40	16,651
2021-02-26	$76.07	$76.15	$75.65	$76.15	$72.34	6,434
2021-02-25	$76.22	$76.22	$75.75	$75.82	$72.03	3,616
2021-02-24	$76.21	$76.81	$76.11	$76.54	$72.71	11,870
2021-02-23	$76.40	$76.44	$75.36	$76.44	$72.61	18,666
2021-02-22	$76.28	$76.62	$76.28	$76.42	$72.60	1,691
2021-02-19	$76.98	$77.01	$76.44	$76.95	$72.91	2,151
2021-02-18	$77.39	$77.90	$77.00	$77.03	$72.98	3,104
2021-02-17	$76.97	$77.44	$76.97	$77.11	$73.06	4,832
2021-02-16	$77.01	$77.15	$76.01	$76.72	$72.69	7,153
2021-02-12	$78.33	$78.33	$76.98	$76.98	$72.94	87,186
2021-02-11	$77.56	$78.67	$76.09	$77.24	$73.18	8,560
2021-02-10	$77.65	$77.65	$77.10	$77.10	$73.05	2,553
2021-02-09	$77.23	$77.23	$76.94	$77.08	$73.03	2,878
2021-02-08	$76.72	$77.47	$76.21	$76.76	$72.72	1,834
2021-02-05	$77.51	$77.51	$76.53	$76.77	$72.73	2,899
2021-02-04	$76.87	$77.58	$76.76	$77.26	$73.20	4,101
2021-02-03	$77.01	$77.11	$76.61	$76.61	$72.59	18,063
2021-02-02	$77.64	$77.82	$76.78	$77.23	$73.17	2,540
2021-02-01	$76.85	$77.01	$76.55	$76.69	$72.66	9,843
2021-01-29	$77.01	$77.18	$76.24	$76.24	$72.24	4,241
2021-01-28	$76.77	$77.71	$76.25	$76.49	$72.47	65,826
2021-01-27	$76.89	$76.89	$75.53	$76.34	$72.33	1,465
2021-01-26	$76.96	$77.66	$76.45	$77.66	$73.58	1,579
2021-01-25	$76.50	$76.87	$76.26	$76.44	$72.42	4,026
2021-01-22	$76.80	$77.76	$76.55	$76.61	$72.40	5,369
2021-01-21	$76.94	$77.27	$76.32	$76.77	$72.55	2,840
2021-01-20	$76.00	$77.03	$75.49	$77.03	$72.79	3,087
2021-01-19	$75.89	$77.98	$75.89	$76.50	$72.29	3,385
2021-01-15	$76.94	$77.07	$76.00	$76.50	$72.29	8,336
2021-01-14	$77.08	$77.10	$76.00	$77.05	$72.81	3,139
2021-01-13	$76.95	$76.95	$76.48	$76.85	$72.62	1,509
2021-01-12	$76.11	$77.00	$76.11	$76.58	$72.37	3,381
2021-01-11	$76.68	$76.72	$76.24	$76.57	$72.36	25,632
2021-01-08	$78.88	$78.88	$76.66	$78.00	$73.71	1,977
2021-01-07	$77.00	$77.12	$76.33	$77.12	$72.87	3,964
2021-01-06	$76.92	$76.92	$76.08	$76.85	$72.62	1,152
2021-01-05	$77.19	$77.66	$75.48	$77.66	$73.39	81,599
2021-01-04	$77.00	$77.66	$76.11	$76.33	$72.13	7,044
2020-12-31	$76.28	$78.08	$76.02	$77.00	$72.77	7,278
2020-12-30	$77.39	$77.39	$76.31	$76.31	$72.11	2,702
2020-12-29	$76.78	$77.55	$76.78	$77.23	$72.98	1,765
2020-12-28	$77.14	$77.14	$76.78	$76.78	$72.56	371
2020-12-24	$77.36	$77.36	$77.36	$77.36	$73.11	88
2020-12-23	$77.51	$77.51	$76.78	$77.36	$73.11	1,450
2020-12-22	$76.21	$77.26	$76.21	$76.50	$72.29	909
2020-12-21	$77.36	$77.36	$76.51	$76.51	$72.30	553
2020-12-18	$77.00	$77.31	$76.30	$76.50	$72.10	1,755
2020-12-17	$76.20	$76.96	$76.20	$76.96	$72.53	752
2020-12-16	$76.68	$76.68	$76.07	$76.07	$71.70	1,104
2020-12-15	$76.69	$77.55	$76.69	$77.17	$72.73	2,802
2020-12-14	$76.50	$77.29	$76.50	$76.90	$72.47	2,451
2020-12-11	$76.32	$76.32	$76.32	$76.32	$71.93	272
2020-12-10	$75.29	$77.61	$75.29	$76.64	$72.23	1,132
2020-12-09	$77.61	$77.61	$76.03	$76.03	$71.66	35,487
2020-12-08	$76.80	$77.13	$76.21	$76.68	$72.27	1,397
2020-12-07	$76.47	$77.71	$76.47	$77.02	$72.59	10,892
2020-12-04	$77.11	$78.88	$76.02	$76.47	$72.08	14,568
2020-12-03	$76.13	$76.13	$76.13	$76.13	$71.75	401
2020-12-02	$76.50	$76.50	$75.76	$76.13	$71.75	1,151
2020-12-01	$76.41	$76.41	$75.90	$75.90	$71.53	754
2020-11-30	$75.09	$75.09	$75.09	$75.09	$70.77	276
2020-11-27	$74.77	$75.09	$74.77	$75.09	$70.77	1,493
2020-11-25	$75.61	$75.61	$75.61	$75.61	$71.26	369
2020-11-24	$75.39	$75.78	$75.31	$75.31	$70.98	2,888
2020-11-23	$76.02	$76.02	$76.02	$76.02	$71.65	93
2020-11-20	$76.49	$76.61	$74.87	$76.02	$71.42	2,498
2020-11-19	$74.39	$74.39	$74.39	$74.39	$69.89	247
2020-11-18	$76.20	$76.20	$75.60	$75.60	$71.03	455
2020-11-17	$74.52	$74.52	$74.52	$74.52	$70.01	207
2020-11-16	$74.75	$76.26	$74.75	$75.37	$70.81	582
2020-11-13	$75.92	$75.92	$74.30	$75.34	$70.78	1,883
2020-11-12	$75.10	$75.11	$74.07	$74.07	$69.59	953
2020-11-11	$74.13	$75.58	$74.13	$74.85	$70.32	5,488
2020-11-10	$74.76	$74.76	$74.76	$74.76	$70.24	231
2020-11-09	$74.54	$75.60	$74.54	$75.00	$70.46	1,067
2020-11-06	$74.50	$74.50	$74.50	$74.50	$69.99	437
2020-11-05	$74.22	$75.34	$74.22	$75.34	$70.78	2,113
2020-11-04	$73.76	$74.53	$73.50	$74.53	$70.02	994
2020-11-03	$74.00	$74.18	$73.83	$73.84	$69.37	10,885
2020-11-02	$72.67	$74.14	$72.67	$74.14	$69.65	1,115
2020-10-30	$73.71	$73.71	$73.71	$73.71	$69.25	307
2020-10-29	$73.84	$74.16	$73.84	$74.16	$69.67	791
2020-10-28	$74.07	$74.59	$73.71	$73.83	$69.36	1,449
2020-10-27	$74.44	$74.53	$74.04	$74.05	$69.57	15,600
2020-10-26	$74.11	$74.26	$74.11	$74.26	$69.54	420
2020-10-23	$74.39	$74.39	$74.39	$74.39	$69.66	203
2020-10-22	$74.97	$74.97	$74.39	$74.39	$69.66	3,286
2020-10-21	$73.94	$73.94	$73.94	$73.94	$69.24	274
2020-10-20	$73.66	$73.66	$73.66	$73.66	$68.98	187
2020-10-19	$74.60	$74.60	$73.66	$73.66	$68.98	418
2020-10-16	$74.63	$75.39	$74.63	$75.35	$70.56	1,793
2020-10-15	$74.77	$74.77	$73.60	$74.13	$69.42	1,842
2020-10-14	$74.87	$74.87	$74.87	$74.87	$70.11	45
2020-10-13	$74.32	$74.87	$74.32	$74.87	$70.11	581
2020-10-12	$73.95	$74.52	$73.55	$74.52	$69.78	786
2020-10-09	$74.75	$74.75	$74.75	$74.75	$70.00	236
2020-10-08	$74.00	$74.86	$74.00	$74.75	$70.00	1,933
2020-10-07	$73.74	$73.74	$73.74	$73.74	$69.05	660
2020-10-06	$74.38	$74.51	$74.05	$74.47	$69.74	2,951
2020-10-05	$73.08	$73.38	$73.08	$73.38	$68.71	422
2020-10-02	$72.92	$74.14	$72.92	$72.99	$68.35	1,587
2020-10-01	$74.18	$74.18	$73.68	$73.68	$68.99	532
2020-09-30	$73.32	$74.16	$72.79	$73.70	$69.01	5,904
2020-09-29	$74.16	$74.16	$74.16	$74.16	$69.45	625
2020-09-28	$73.66	$73.66	$73.19	$73.19	$68.54	724
2020-09-25	$73.15	$73.15	$73.15	$73.15	$68.50	83
2020-09-24	$73.87	$73.88	$73.15	$73.15	$68.50	1,793
2020-09-23	$74.25	$74.25	$73.29	$74.15	$69.43	2,102
2020-09-22	$73.79	$73.79	$73.79	$73.79	$69.10	809
2020-09-21	$74.38	$74.38	$73.35	$73.82	$68.88	2,482
2020-09-18	$74.81	$74.81	$74.81	$74.81	$69.81	236
2020-09-17	$75.22	$75.22	$73.82	$74.81	$69.81	643
2020-09-16	$75.20	$75.20	$74.15	$74.83	$69.82	1,028
2020-09-15	$75.00	$75.00	$73.80	$73.80	$68.87	687
2020-09-14	$75.05	$75.60	$75.05	$75.17	$70.15	1,480
2020-09-11	$73.82	$74.89	$73.82	$74.50	$69.52	1,480
2020-09-10	$74.86	$74.86	$74.62	$74.62	$69.63	397
2020-09-09	$74.21	$74.21	$74.21	$74.21	$69.25	63
2020-09-08	$74.54	$74.63	$74.21	$74.21	$69.25	415
2020-09-04	$73.85	$74.43	$73.76	$74.43	$69.45	452
2020-09-03	$75.36	$75.36	$74.56	$74.56	$69.57	837
2020-09-02	$75.20	$75.20	$74.41	$74.41	$69.44	1,846
2020-09-01	$74.67	$74.76	$74.03	$74.69	$69.70	5,078
2020-08-31	$73.47	$73.47	$73.47	$73.47	$68.56	74
2020-08-28	$73.47	$73.47	$73.47	$73.47	$68.56	240
2020-08-27	$73.70	$73.99	$73.70	$73.99	$69.05	1,584
2020-08-26	$74.16	$74.16	$74.16	$74.16	$69.20	17
2020-08-25	$74.50	$74.98	$74.16	$74.16	$69.20	688
2020-08-24	$74.02	$75.12	$74.02	$74.69	$69.45	1,692
2020-08-21	$74.44	$75.24	$74.34	$74.34	$69.12	851
2020-08-20	$75.04	$75.11	$73.66	$74.37	$69.16	1,535
2020-08-19	$74.16	$74.16	$74.16	$74.16	$68.96	40
2020-08-18	$74.77	$74.77	$74.16	$74.16	$68.96	536
2020-08-17	$74.02	$74.41	$74.02	$74.40	$69.18	1,896
2020-08-14	$74.93	$74.95	$74.09	$74.52	$69.29	1,908
2020-08-13	$74.08	$74.08	$74.08	$74.08	$68.89	176
2020-08-12	$74.08	$74.08	$74.08	$74.08	$68.89	295
2020-08-11	$74.06	$75.60	$74.06	$74.08	$68.89	4,015
2020-08-10	$75.04	$75.04	$74.05	$74.52	$69.30	819
2020-08-07	$74.52	$74.52	$74.41	$74.41	$69.19	596
2020-08-06	$74.52	$74.52	$74.52	$74.52	$69.30	261
2020-08-05	$74.00	$74.52	$74.00	$74.52	$69.30	536
2020-08-04	$73.78	$73.78	$73.78	$73.78	$68.61	261
2020-08-03	$72.19	$72.19	$72.19	$72.19	$67.13	319
2020-07-31	$72.32	$73.91	$72.32	$73.91	$68.73	1,358
2020-07-30	$73.04	$73.04	$73.04	$73.04	$67.92	85
2020-07-29	$73.78	$73.82	$72.22	$73.04	$67.92	2,587
2020-07-28	$73.58	$73.58	$73.08	$73.08	$67.95	316
2020-07-27	$73.66	$73.76	$73.48	$73.48	$68.09	1,599
2020-07-24	$72.97	$73.77	$72.97	$73.77	$68.36	216
2020-07-23	$73.50	$74.07	$73.09	$73.37	$67.99	1,806
2020-07-22	$73.30	$73.30	$73.30	$73.30	$67.92	17
2020-07-21	$72.90	$73.30	$72.90	$73.30	$67.92	370
2020-07-20	$72.91	$72.91	$72.91	$72.91	$67.56	145
2020-07-17	$72.93	$73.54	$72.17	$72.91	$67.56	1,067
2020-07-16	$72.37	$72.37	$72.37	$72.37	$67.06	128
2020-07-15	$72.25	$72.95	$71.69	$72.37	$67.06	5,920
2020-07-14	$72.62	$72.62	$72.00	$72.26	$66.96	1,335
2020-07-13	$72.89	$72.97	$72.00	$72.49	$67.17	1,336
2020-07-10	$72.68	$74.10	$72.11	$72.67	$67.34	5,976
2020-07-09	$72.26	$73.25	$71.82	$73.25	$67.87	16,151
2020-07-08	$72.20	$72.42	$72.06	$72.42	$67.11	3,390
2020-07-07	$71.75	$73.10	$71.75	$72.90	$67.55	1,357
2020-07-06	$74.99	$74.99	$71.79	$72.39	$67.08	3,360
2020-07-02	$71.55	$73.16	$71.55	$72.36	$67.05	5,255
2020-07-01	$71.83	$72.47	$71.83	$71.87	$66.60	24,130
2020-06-30	$72.17	$72.19	$72.01	$72.01	$66.73	738
2020-06-29	$71.83	$71.83	$71.20	$71.82	$66.55	1,425
2020-06-26	$72.10	$72.10	$72.10	$72.10	$66.81	148
2020-06-25	$71.75	$72.13	$71.14	$72.10	$66.81	4,563
2020-06-24	$70.70	$72.15	$70.70	$71.91	$66.63	2,369
2020-06-23	$71.90	$72.15	$71.80	$72.15	$66.85	1,350
2020-06-22	$72.10	$72.10	$72.10	$72.10	$66.57	69
2020-06-19	$71.98	$72.10	$71.98	$72.10	$66.57	1,355
2020-06-18	$72.00	$72.07	$71.29	$71.29	$65.82	2,133
2020-06-17	$71.93	$72.06	$71.27	$71.27	$65.80	4,546
2020-06-16	$71.09	$71.09	$71.09	$71.09	$65.64	515
2020-06-15	$71.34	$71.88	$71.06	$71.09	$65.64	5,958
2020-06-12	$71.68	$71.75	$70.83	$70.93	$65.49	3,011
2020-06-11	$71.79	$71.79	$71.31	$71.35	$65.88	1,921
2020-06-10	$72.26	$72.26	$72.26	$72.26	$66.72	30
2020-06-09	$72.29	$72.29	$72.01	$72.26	$66.72	1,181
2020-06-08	$72.04	$73.11	$72.01	$73.11	$67.50	1,991
2020-06-05	$71.67	$72.66	$71.60	$72.33	$66.78	3,704
2020-06-04	$71.60	$71.60	$71.60	$71.60	$66.11	426
2020-06-03	$71.60	$71.60	$71.60	$71.60	$66.11	321
2020-06-02	$70.29	$70.29	$70.29	$70.29	$64.90	1,656
2020-06-01	$69.95	$70.29	$69.95	$70.29	$64.90	2,102
2020-05-29	$70.25	$70.45	$69.85	$70.45	$65.05	1,398
2020-05-28	$70.42	$70.42	$70.07	$70.07	$64.69	467
2020-05-27	$69.92	$70.35	$69.79	$69.79	$64.44	576
2020-05-26	$69.71	$70.05	$69.61	$69.82	$64.46	531
2020-05-22	$68.93	$70.04	$68.93	$69.43	$63.87	220
2020-05-21	$69.33	$69.33	$69.33	$69.33	$63.78	82
2020-05-20	$69.93	$69.93	$69.33	$69.33	$63.78	519
2020-05-19	$68.31	$68.31	$68.31	$68.31	$62.84	327
2020-05-18	$69.22	$69.30	$68.22	$68.31	$62.84	5,092
2020-05-15	$67.91	$68.36	$67.91	$68.04	$62.59	770
2020-05-14	$68.12	$68.19	$68.11	$68.11	$62.66	510
2020-05-13	$67.86	$67.98	$67.70	$67.98	$62.54	780
2020-05-12	$68.00	$68.46	$68.00	$68.13	$62.67	3,068
2020-05-11	$67.78	$67.78	$67.50	$67.57	$62.16	1,022
2020-05-08	$67.51	$67.75	$67.51	$67.65	$62.23	428
2020-05-07	$66.98	$66.98	$66.98	$66.98	$61.62	21
2020-05-06	$67.24	$67.28	$66.91	$66.98	$61.62	1,390
2020-05-05	$66.95	$67.00	$66.95	$66.95	$61.59	4,783
2020-05-04	$67.35	$67.35	$67.13	$67.13	$61.75	198
2020-05-01	$67.35	$67.35	$67.35	$67.35	$61.96	211
2020-04-30	$67.35	$67.35	$67.35	$67.35	$61.96	135
2020-04-29	$67.11	$67.35	$67.11	$67.35	$61.96	774
2020-04-28	$66.92	$67.41	$66.91	$67.41	$62.01	743
2020-04-27	$66.50	$67.33	$66.50	$67.08	$61.71	1,799
2020-04-24	$66.58	$67.17	$66.58	$67.17	$61.79	912
2020-04-23	$66.56	$66.90	$66.28	$66.90	$61.54	419
2020-04-22	$66.31	$66.86	$66.26	$66.86	$61.51	1,217
2020-04-21	$67.03	$67.39	$66.81	$66.81	$61.46	2,057
2020-04-20	$66.25	$66.90	$66.25	$66.90	$61.31	3,860
2020-04-17	$67.50	$68.09	$67.43	$67.94	$62.26	2,828
2020-04-16	$67.79	$67.79	$66.88	$67.41	$61.78	799
2020-04-15	$67.15	$67.29	$67.15	$67.29	$61.67	434
2020-04-14	$66.44	$66.93	$66.44	$66.93	$61.34	586
2020-04-13	$66.14	$66.14	$64.90	$65.49	$60.02	2,799
2020-04-09	$64.98	$65.34	$64.54	$65.34	$59.88	2,162
2020-04-08	$63.86	$64.41	$63.86	$64.41	$59.03	462
2020-04-07	$63.72	$64.88	$63.62	$64.28	$58.91	2,462
2020-04-06	$64.12	$64.81	$63.96	$64.48	$59.09	2,709
2020-04-03	$64.18	$64.18	$64.10	$64.10	$58.74	1,037
2020-04-02	$64.11	$64.11	$63.73	$63.73	$58.40	4,556
2020-04-01	$64.36	$64.37	$62.79	$62.79	$57.54	6,385
2020-03-31	$63.63	$63.63	$63.11	$63.11	$57.84	5,253
2020-03-30	$62.73	$67.72	$62.73	$62.99	$57.73	4,909
2020-03-27	$62.39	$63.82	$62.39	$63.28	$57.99	3,716
2020-03-26	$62.86	$62.86	$61.76	$62.09	$56.90	5,869
2020-03-25	$60.92	$61.84	$60.44	$61.29	$56.17	20,251
2020-03-24	$60.59	$61.47	$60.50	$61.47	$56.33	1,951
2020-03-23	$59.86	$60.10	$58.59	$59.20	$54.04	8,328
2020-03-20	$61.12	$61.35	$61.10	$61.16	$55.83	10,367
2020-03-19	$58.48	$58.48	$56.55	$58.08	$53.01	7,944
2020-03-18	$61.25	$61.56	$58.91	$59.40	$54.22	7,893
2020-03-17	$66.14	$66.14	$63.22	$63.22	$57.71	19,877
2020-03-16	$61.35	$69.00	$61.35	$65.30	$59.61	10,373
2020-03-13	$68.26	$68.34	$66.97	$68.34	$62.38	3,383
2020-03-12	$63.98	$68.66	$63.98	$68.04	$62.11	16,041
2020-03-11	$71.46	$71.46	$69.47	$69.72	$63.64	1,499
2020-03-10	$71.42	$71.42	$70.69	$70.69	$64.52	1,464
2020-03-09	$72.09	$72.09	$70.60	$70.60	$64.44	1,733
2020-03-06	$74.41	$74.43	$74.28	$74.28	$67.80	713
2020-03-05	$75.01	$75.01	$74.39	$74.43	$67.94	593
2020-03-04	$74.20	$74.29	$73.86	$74.29	$67.81	1,720
2020-03-03	$73.81	$74.37	$73.27	$73.74	$67.31	6,856
2020-03-02	$73.61	$73.85	$73.54	$73.54	$67.13	4,172
2020-02-28	$73.38	$73.88	$73.31	$73.31	$66.92	2,999
2020-02-27	$74.21	$74.49	$73.85	$74.03	$67.57	9,984
2020-02-26	$74.77	$74.77	$74.26	$74.77	$68.25	2,818
2020-02-25	$74.75	$75.01	$74.75	$74.86	$68.33	1,171
2020-02-24	$74.85	$75.54	$74.85	$75.32	$68.53	1,322
2020-02-21	$75.40	$75.69	$75.40	$75.49	$68.68	547
2020-02-20	$75.08	$75.10	$74.99	$74.99	$68.23	2,173
2020-02-19	$74.96	$74.96	$74.66	$74.96	$68.20	2,299
2020-02-18	$74.35	$75.10	$74.35	$74.79	$68.04	4,210
2020-02-14	$75.00	$75.00	$75.00	$75.00	$68.24	228
2020-02-13	$75.39	$75.39	$74.62	$75.00	$68.24	2,323
2020-02-12	$74.74	$75.00	$74.45	$74.80	$68.05	2,551
2020-02-11	$74.71	$74.74	$74.30	$74.42	$67.71	739
2020-02-10	$74.30	$74.74	$74.30	$74.62	$67.89	510
2020-02-07	$74.57	$74.87	$74.54	$74.72	$67.98	2,367
2020-02-06	$74.56	$74.69	$74.52	$74.52	$67.80	2,676
2020-02-05	$74.56	$74.56	$74.30	$74.30	$67.60	347
2020-02-04	$74.16	$74.19	$74.16	$74.19	$67.50	306
2020-02-03	$74.54	$74.54	$74.39	$74.39	$67.68	562
2020-01-31	$74.41	$74.41	$74.41	$74.41	$67.70	344
2020-01-30	$74.27	$74.54	$74.27	$74.41	$67.69	497
2020-01-29	$74.18	$74.18	$74.18	$74.18	$67.49	249
2020-01-28	$74.26	$74.54	$74.18	$74.18	$67.49	571
2020-01-27	$74.14	$74.14	$74.14	$74.14	$67.45	241
2020-01-24	$74.54	$74.54	$74.14	$74.14	$67.45	646
2020-01-23	$74.47	$74.50	$74.31	$74.48	$67.76	1,356
2020-01-22	$74.54	$74.54	$74.31	$74.31	$67.61	1,824
2020-01-21	$74.50	$74.50	$74.31	$74.31	$67.61	300
2020-01-17	$74.56	$74.59	$74.39	$74.44	$67.51	2,335
2020-01-16	$74.39	$74.66	$74.39	$74.66	$67.71	965
2020-01-15	$74.24	$74.34	$74.19	$74.32	$67.40	4,997
2020-01-14	$74.24	$74.27	$74.19	$74.19	$67.28	2,358
2020-01-13	$74.11	$74.13	$74.11	$74.13	$67.23	1,700
2020-01-10	$74.05	$74.05	$74.05	$74.05	$67.15	19
2020-01-09	$74.23	$74.23	$74.05	$74.05	$67.15	361
2020-01-08	$73.96	$74.10	$73.96	$74.10	$67.20	599
2020-01-07	$73.95	$73.99	$73.87	$73.99	$67.10	1,633
2020-01-06	$73.86	$74.10	$73.86	$73.97	$67.08	1,156
2020-01-03	$74.01	$74.01	$73.67	$73.89	$67.01	1,195
2020-01-02	$73.43	$74.11	$73.43	$73.89	$67.01	7,431
2019-12-31	$74.06	$74.06	$73.67	$73.90	$67.02	1,388
2019-12-30	$73.68	$73.89	$73.67	$73.89	$67.01	1,132
2019-12-27	$73.70	$73.70	$73.70	$73.70	$66.84	205
2019-12-26	$73.88	$73.88	$73.88	$73.88	$67.00	69
2019-12-24	$73.83	$74.10	$73.83	$73.88	$67.00	2,894
2019-12-23	$73.80	$73.83	$73.71	$73.83	$66.96	864
2019-12-20	$73.86	$73.86	$73.84	$73.84	$66.74	286
2019-12-19	$73.85	$73.85	$73.85	$73.85	$66.75	228
2019-12-18	$73.88	$73.93	$73.71	$73.85	$66.75	3,226
2019-12-17	$73.69	$73.98	$73.69	$73.84	$66.74	1,244
2019-12-16	$73.45	$73.68	$73.45	$73.68	$66.60	687
2019-12-13	$73.46	$73.59	$73.44	$73.59	$66.52	816
2019-12-12	$73.35	$73.36	$73.35	$73.36	$66.31	2,438
2019-12-11	$73.32	$73.36	$73.31	$73.34	$66.29	4,804
2019-12-10	$73.23	$73.23	$73.20	$73.20	$66.17	195
2019-12-09	$73.36	$73.36	$73.15	$73.15	$66.12	1,047
2019-12-06	$73.08	$73.11	$73.05	$73.11	$66.08	761
2019-12-05	$73.06	$73.06	$73.06	$73.06	$66.04	191
2019-12-04	$73.10	$73.10	$73.06	$73.06	$66.04	273
2019-12-03	$73.22	$73.22	$73.22	$73.22	$66.18	211
2019-12-02	$73.21	$73.22	$73.21	$73.22	$66.18	579
2019-11-29	$73.23	$73.23	$73.23	$73.23	$66.19	81
2019-11-27	$73.36	$73.36	$73.23	$73.23	$66.19	1,185
2019-11-26	$71.35	$73.21	$71.35	$73.21	$66.17	501
2019-11-25	$72.83	$73.19	$72.35	$73.19	$66.16	520
2019-11-22	$72.83	$72.84	$72.76	$72.84	$65.61	760
2019-11-21	$73.12	$73.12	$73.12	$73.12	$65.86	100
2019-11-20	$72.74	$73.12	$72.74	$73.12	$65.86	2,480
2019-11-19	$73.00	$73.11	$73.00	$73.11	$65.85	196
2019-11-18	$72.84	$73.08	$71.56	$72.86	$65.63	1,777
2019-11-15	$72.56	$72.56	$72.56	$72.56	$65.36	111
2019-11-14	$72.56	$72.56	$72.56	$72.56	$65.36	36
2019-11-13	$72.56	$72.56	$72.56	$72.56	$65.36	162
2019-11-12	$73.00	$73.15	$73.00	$73.15	$65.89	875
2019-11-11	$73.05	$73.05	$73.00	$73.00	$65.75	246
2019-11-08	$72.45	$72.45	$72.45	$72.45	$65.26	208
2019-11-07	$72.71	$72.71	$72.71	$72.71	$65.49	165
2019-11-06	$72.92	$72.92	$72.92	$72.92	$65.68	189
2019-11-05	$72.79	$72.90	$72.46	$72.46	$65.27	858
2019-11-04	$72.82	$73.03	$72.82	$73.03	$65.78	834
2019-11-01	$73.04	$73.04	$73.04	$73.04	$65.79	56
2019-10-31	$72.79	$73.06	$72.79	$73.04	$65.79	474
2019-10-30	$72.78	$73.11	$72.48	$73.11	$65.85	1,320
2019-10-29	$72.47	$72.47	$72.47	$72.47	$65.27	120
2019-10-28	$72.47	$72.47	$72.47	$72.47	$65.27	136
2019-10-25	$72.47	$72.47	$72.47	$72.47	$65.27	108
2019-10-24	$72.83	$72.83	$72.47	$72.47	$65.27	2,055
2019-10-23	$73.12	$73.12	$73.12	$73.12	$65.86	153
2019-10-22	$73.12	$73.12	$73.12	$73.12	$65.86	502
2019-10-21	$72.74	$73.06	$72.70	$72.95	$65.47	1,012
2019-10-18	$72.70	$72.70	$72.70	$72.70	$65.25	217
2019-10-17	$72.78	$72.78	$72.70	$72.70	$65.25	2,000
2019-10-16	$72.97	$73.31	$72.93	$73.31	$65.80	654
2019-10-15	$73.01	$73.01	$73.01	$73.01	$65.53	289
2019-10-14	$73.01	$73.01	$73.01	$73.01	$65.53	6
2019-10-11	$73.00	$73.01	$73.00	$73.01	$65.53	1,506
2019-10-10	$72.95	$73.00	$72.95	$73.00	$65.52	763
2019-10-09	$72.69	$72.85	$72.69	$72.73	$65.28	1,554
2019-10-08	$72.62	$72.87	$72.62	$72.68	$65.23	865
2019-10-07	$72.95	$73.00	$72.90	$73.00	$65.52	2,198
2019-10-04	$73.00	$73.00	$73.00	$73.00	$65.52	954
2019-10-03	$72.47	$72.47	$72.47	$72.47	$65.04	185
2019-10-02	$72.47	$72.47	$72.47	$72.47	$65.04	797
2019-10-01	$72.71	$72.78	$72.71	$72.78	$65.32	3,341
2019-09-30	$72.55	$72.94	$72.55	$72.94	$65.46	1,635
2019-09-27	$72.61	$72.65	$72.61	$72.65	$65.20	908
2019-09-26	$72.74	$72.74	$72.74	$72.74	$65.29	156
2019-09-25	$72.74	$72.74	$72.74	$72.74	$65.29	85
2019-09-24	$72.55	$72.74	$72.55	$72.74	$65.29	567
2019-09-23	$72.76	$72.76	$72.76	$72.76	$65.07	230
2019-09-20	$72.89	$72.89	$72.78	$72.78	$65.09	554
2019-09-19	$72.78	$72.78	$72.78	$72.78	$65.09	120
2019-09-18	$72.99	$72.99	$72.78	$72.78	$65.09	1,400
2019-09-17	$73.37	$73.37	$73.22	$73.22	$65.48	807
2019-09-16	$72.96	$73.06	$72.88	$73.06	$65.34	940
2019-09-13	$73.07	$73.07	$73.07	$73.07	$65.35	100
2019-09-12	$73.07	$73.07	$73.07	$73.07	$65.35	769
2019-09-11	$73.08	$73.08	$73.08	$73.08	$65.36	159
2019-09-10	$72.80	$73.39	$72.80	$73.35	$65.60	588
2019-09-09	$73.13	$73.29	$72.86	$72.86	$65.16	941
2019-09-06	$73.13	$73.13	$73.13	$73.13	$65.40	254
2019-09-05	$72.97	$72.97	$72.97	$72.97	$65.26	201
2019-09-04	$72.63	$72.63	$72.63	$72.63	$64.95	273
2019-09-03	$72.76	$72.92	$72.60	$72.86	$65.16	2,413
2019-08-30	$72.49	$72.64	$72.49	$72.64	$64.96	1,758
2019-08-29	$72.99	$72.99	$72.67	$72.85	$65.15	3,074
2019-08-28	$72.71	$72.71	$72.38	$72.38	$64.73	339
2019-08-27	$72.40	$72.93	$72.34	$72.50	$64.84	11,818
2019-08-26	$73.16	$73.39	$73.16	$73.39	$65.40	297
2019-08-23	$73.09	$73.09	$73.09	$73.09	$65.14	388
2019-08-22	$73.03	$73.03	$72.98	$72.98	$65.04	888
2019-08-21	$72.79	$72.79	$72.79	$72.79	$64.87	297
2019-08-20	$72.79	$72.79	$72.79	$72.79	$64.87	431
2019-08-19	$73.00	$73.00	$72.74	$72.75	$64.83	580
2019-08-16	$72.88	$72.92	$72.68	$72.68	$64.77	1,527
2019-08-15	$72.60	$72.98	$72.60	$72.98	$65.04	1,843
2019-08-14	$72.73	$72.73	$72.60	$72.60	$64.70	635
2019-08-13	$72.69	$73.14	$72.69	$72.78	$64.86	959
2019-08-12	$73.20	$73.20	$72.62	$72.62	$64.72	2,092
2019-08-09	$73.19	$73.19	$73.19	$73.19	$65.23	370
2019-08-08	$72.98	$73.59	$72.95	$73.24	$65.27	1,450
2019-08-07	$73.32	$73.32	$72.90	$72.90	$64.97	542
2019-08-06	$73.01	$73.14	$72.80	$73.14	$65.18	914
2019-08-05	$73.29	$73.29	$72.80	$72.80	$64.88	479
2019-08-02	$73.31	$73.45	$73.31	$73.45	$65.46	606
2019-08-01	$73.10	$73.15	$72.84	$72.84	$64.91	495
2019-07-31	$72.93	$72.93	$72.93	$72.93	$64.99	459
2019-07-30	$73.06	$73.24	$73.06	$73.24	$65.27	482
2019-07-29	$72.99	$72.99	$72.99	$72.99	$65.05	722
2019-07-26	$72.76	$73.31	$72.67	$73.31	$65.33	3,558
2019-07-25	$72.85	$73.02	$72.85	$72.99	$65.05	736
2019-07-24	$73.10	$73.14	$72.95	$72.95	$65.01	1,648
2019-07-23	$73.00	$73.03	$72.72	$72.72	$64.81	3,471
2019-07-22	$73.49	$73.49	$73.13	$73.49	$65.26	953
2019-07-19	$73.50	$74.18	$73.47	$73.47	$65.24	880
2019-07-18	$73.42	$73.50	$73.00	$73.00	$64.82	1,309
2019-07-17	$73.29	$73.52	$73.10	$73.25	$65.04	2,206
2019-07-16	$73.03	$73.32	$73.03	$73.18	$64.98	1,654
2019-07-15	$72.94	$72.94	$72.93	$72.93	$64.76	2,047
2019-07-12	$73.08	$73.08	$72.87	$72.88	$64.71	504
2019-07-11	$73.35	$73.35	$73.08	$73.08	$64.89	6,387
2019-07-10	$72.76	$73.27	$72.17	$72.74	$64.59	8,332
2019-07-09	$72.66	$72.95	$72.57	$72.95	$64.78	3,799
2019-07-08	$73.00	$73.04	$72.71	$72.74	$64.59	4,203
2019-07-05	$72.88	$72.90	$72.88	$72.88	$64.71	540
2019-07-03	$73.33	$73.35	$73.14	$73.35	$65.13	2,952
2019-07-02	$72.72	$73.15	$72.71	$73.08	$64.89	8,162
2019-07-01	$72.72	$72.72	$72.72	$72.72	$64.57	443
2019-06-28	$72.84	$72.84	$72.53	$72.58	$64.45	3,273
2019-06-27	$72.31	$72.31	$72.31	$72.31	$64.21	56
2019-06-26	$72.27	$72.38	$72.27	$72.31	$64.21	2,213
2019-06-25	$72.43	$72.43	$72.19	$72.19	$64.10	413
2019-06-24	$72.17	$72.17	$72.13	$72.13	$64.05	359
2019-06-21	$72.46	$72.54	$72.46	$72.54	$64.18	985
2019-06-20	$72.71	$72.71	$72.71	$72.71	$64.33	1,050
2019-06-19	$72.31	$72.68	$72.18	$72.68	$64.30	1,564
2019-06-18	$71.67	$71.67	$71.67	$71.67	$63.41	258
2019-06-17	$71.70	$71.70	$71.67	$71.67	$63.41	369
2019-06-14	$72.22	$72.22	$71.96	$71.96	$63.66	3,897
2019-06-13	$71.89	$72.00	$71.83	$71.83	$63.55	1,542
2019-06-12	$71.87	$72.02	$71.87	$72.02	$63.72	439
2019-06-11	$71.33	$71.33	$71.33	$71.33	$63.11	100
2019-06-10	$71.33	$71.33	$71.33	$71.33	$63.11	392
2019-06-07	$71.33	$71.33	$71.33	$71.33	$63.11	16
2019-06-06	$71.60	$71.60	$71.33	$71.33	$63.11	5,209
2019-06-05	$72.06	$72.06	$71.49	$71.49	$63.25	888
2019-06-04	$71.19	$71.19	$71.19	$71.19	$62.99	222
2019-06-03	$71.50	$71.59	$71.19	$71.19	$62.98	950
2019-05-31	$71.50	$71.50	$71.50	$71.50	$63.26	209
2019-05-30	$71.15	$71.15	$71.15	$71.15	$62.95	76
2019-05-29	$71.15	$71.15	$71.15	$71.15	$62.95	107
2019-05-28	$71.84	$71.84	$71.84	$71.84	$63.56	146
2019-05-24	$71.38	$72.05	$71.38	$71.84	$63.32	1,096
2019-05-23	$71.12	$71.58	$71.09	$71.58	$63.09	6,045
2019-05-22	$71.63	$71.63	$71.63	$71.63	$63.14	411
2019-05-21	$71.50	$71.50	$71.40	$71.40	$62.94	508
2019-05-20	$71.09	$71.40	$71.09	$71.21	$62.77	5,816
2019-05-17	$71.20	$71.57	$71.15	$71.57	$63.09	1,585
2019-05-16	$71.35	$71.35	$71.30	$71.30	$62.85	308
2019-05-15	$71.12	$71.12	$71.12	$71.12	$62.69	196
2019-05-14	$71.23	$71.23	$71.12	$71.12	$62.69	1,218
2019-05-13	$71.28	$71.56	$71.25	$71.25	$62.80	730
2019-05-10	$71.12	$71.12	$71.12	$71.12	$62.69	202
2019-05-09	$71.12	$71.12	$71.12	$71.12	$62.69	103
2019-05-08	$71.10	$71.12	$71.10	$71.12	$62.69	344
2019-05-07	$71.28	$71.35	$71.10	$71.10	$62.67	14,367
2019-05-06	$71.55	$71.55	$71.12	$71.12	$62.69	2,035
2019-05-03	$71.50	$71.55	$71.50	$71.55	$63.07	2,004
2019-05-02	$71.54	$71.54	$71.39	$71.39	$62.93	1,702
2019-05-01	$71.39	$71.48	$71.29	$71.48	$63.01	1,290
2019-04-30	$71.10	$71.48	$71.07	$71.48	$63.01	5,019
2019-04-29	$71.19	$71.41	$71.09	$71.09	$62.66	4,854
2019-04-26	$71.05	$71.26	$71.02	$71.09	$62.66	6,729
2019-04-25	$71.15	$71.15	$70.88	$71.01	$62.59	6,200
2019-04-24	$71.27	$71.27	$71.27	$71.27	$62.82	22
2019-04-23	$71.01	$71.01	$71.01	$71.01	$62.59	1
2019-04-22	$71.27	$71.27	$71.27	$71.27	$62.59	55
2019-04-18	$71.22	$71.50	$71.20	$71.27	$62.59	7,335
2019-04-17	$71.25	$71.49	$71.04	$71.49	$62.78	13,114
2019-04-16	$71.20	$71.20	$71.20	$71.20	$62.53	653
2019-04-15	$71.31	$71.39	$71.07	$71.07	$62.42	913
2019-04-12	$71.05	$71.05	$71.05	$71.05	$62.40	7
2019-04-11	$71.18	$71.52	$71.05	$71.05	$62.40	3,695
2019-04-10	$71.32	$71.44	$71.20	$71.40	$62.71	8,536
2019-04-09	$71.44	$71.44	$71.06	$71.24	$62.57	4,799
2019-04-08	$71.37	$71.80	$70.78	$71.44	$62.74	38,759
2019-04-05	$71.13	$71.31	$71.13	$71.31	$62.63	599
2019-04-04	$71.11	$71.52	$71.04	$71.52	$62.81	10,901
2019-04-03	$70.99	$71.33	$70.97	$71.30	$62.62	6,476
2019-04-02	$71.07	$71.12	$71.00	$71.02	$62.37	1,505
2019-04-01	$70.99	$71.03	$70.94	$70.94	$62.30	18,078
2019-03-29	$70.97	$70.97	$70.97	$70.97	$62.33	1,371
2019-03-28	$70.72	$70.72	$70.72	$70.72	$62.11	124
2019-03-27	$70.91	$70.91	$70.72	$70.72	$62.11	727
2019-03-26	$70.90	$71.12	$70.90	$70.94	$62.30	21,583
2019-03-25	$71.12	$71.12	$71.12	$71.12	$62.24	335
2019-03-22	$71.07	$71.22	$71.07	$71.11	$62.23	594
2019-03-21	$71.21	$71.21	$71.21	$71.21	$62.32	377
2019-03-20	$70.86	$70.97	$70.86	$70.97	$62.11	748
2019-03-19	$70.69	$70.75	$70.69	$70.75	$61.92	94,587
2019-03-18	$70.88	$70.88	$70.88	$70.88	$62.03	641
2019-03-15	$70.69	$70.69	$70.69	$70.69	$61.86	128
2019-03-14	$70.80	$70.80	$70.80	$70.80	$61.96	200
2019-03-13	$70.38	$70.38	$70.38	$70.38	$61.59	84
2019-03-12	$70.38	$70.38	$70.38	$70.38	$61.59	322
2019-03-11	$70.62	$70.65	$70.46	$70.48	$61.68	823
2019-03-08	$70.50	$70.50	$70.50	$70.50	$61.70	797
2019-03-07	$70.38	$70.38	$70.38	$70.38	$61.59	4
2019-03-06	$70.53	$70.62	$70.28	$70.38	$61.59	2,625
2019-03-05	$70.55	$70.55	$70.55	$70.55	$61.74	360
2019-03-04	$70.42	$70.42	$70.42	$70.42	$61.63	28
2019-03-01	$70.42	$70.42	$70.42	$70.42	$61.63	315
2019-02-28	$70.66	$70.72	$70.25	$70.25	$61.48	933
2019-02-27	$70.28	$70.62	$70.14	$70.39	$61.60	1,467
2019-02-26	$69.01	$70.28	$69.01	$70.28	$61.51	5,123
2019-02-25	$70.21	$70.32	$70.18	$70.18	$61.42	970
2019-02-22	$69.99	$69.99	$69.99	$69.99	$61.25	326
2019-02-21	$70.27	$70.47	$70.15	$70.15	$61.39	743
2019-02-20	$70.27	$70.27	$70.27	$70.27	$61.50	100
2019-02-19	$70.27	$70.27	$70.27	$70.27	$61.50	209
2019-02-15	$70.23	$70.23	$70.23	$70.23	$61.24	154
2019-02-14	$69.99	$69.99	$69.99	$69.99	$61.03	175
2019-02-13	$69.99	$69.99	$69.99	$69.99	$61.03	139
2019-02-12	$70.30	$70.30	$70.21	$70.21	$61.23	540
2019-02-11	$70.01	$70.31	$69.94	$70.31	$61.31	1,851
2019-02-08	$70.11	$70.11	$70.11	$70.11	$61.14	12
2019-02-07	$70.17	$70.17	$70.11	$70.11	$61.14	817
2019-02-06	$70.40	$70.40	$70.40	$70.40	$61.39	88
2019-02-05	$70.19	$70.40	$70.19	$70.40	$61.39	1,537
2019-02-04	$69.94	$69.94	$69.94	$69.94	$60.99	87
2019-02-01	$69.94	$69.94	$69.94	$69.94	$60.99	230
2019-01-31	$69.93	$70.25	$69.93	$70.25	$61.26	1,301
2019-01-30	$69.61	$69.89	$69.61	$69.72	$60.80	866
2019-01-29	$69.60	$69.60	$69.60	$69.60	$60.69	369
2019-01-28	$69.29	$69.67	$69.29	$69.64	$60.73	2,620
2019-01-25	$69.63	$69.97	$69.63	$69.72	$60.80	3,009
2019-01-24	$69.36	$69.88	$69.30	$69.61	$60.70	6,986
2019-01-23	$69.56	$69.56	$69.56	$69.56	$60.66	263
2019-01-22	$69.21	$69.52	$68.82	$69.52	$60.62	5,309
2019-01-18	$68.99	$69.48	$68.99	$69.48	$60.37	2,410
2019-01-17	$69.24	$69.24	$68.88	$68.88	$59.85	1,476
2019-01-16	$69.48	$69.48	$69.35	$69.46	$60.36	2,484
2019-01-15	$68.94	$68.94	$68.94	$68.94	$59.90	182
2019-01-14	$68.90	$69.20	$68.58	$69.20	$60.13	14,250
2019-01-11	$68.98	$69.39	$68.87	$69.34	$60.25	1,560
2019-01-10	$68.60	$68.60	$68.60	$68.60	$59.61	495
2019-01-09	$68.74	$68.76	$68.70	$68.75	$59.74	826
2019-01-08	$68.69	$68.69	$67.73	$68.69	$59.69	864
2019-01-07	$68.21	$68.88	$68.21	$68.88	$59.85	1,205
2019-01-04	$68.35	$68.35	$68.22	$68.22	$59.28	1,294
2019-01-03	$67.89	$68.29	$67.89	$68.29	$59.34	535
2019-01-02	$68.13	$68.22	$68.10	$68.22	$59.28	1,057
2018-12-31	$68.30	$68.30	$67.91	$68.00	$59.09	1,486
2018-12-28	$68.08	$68.08	$68.08	$68.08	$59.16	439
2018-12-27	$68.00	$68.19	$67.60	$67.88	$58.98	974
2018-12-26	$67.96	$67.97	$67.77	$67.89	$58.99	1,136
2018-12-24	$67.96	$67.96	$67.96	$67.96	$59.05	460
2018-12-21	$68.23	$68.26	$68.00	$68.00	$58.87	2,412
2018-12-20	$68.13	$68.46	$68.10	$68.13	$58.98	9,112
2018-12-19	$68.46	$68.46	$68.46	$68.46	$59.27	373
2018-12-18	$68.17	$68.35	$68.17	$68.35	$59.17	807
2018-12-17	$67.98	$68.52	$67.98	$68.52	$59.32	590
2018-12-14	$67.87	$68.32	$67.87	$68.32	$59.15	1,015
2018-12-13	$67.89	$68.43	$67.89	$68.12	$58.97	2,873
2018-12-12	$68.05	$68.23	$67.87	$67.87	$58.76	1,163
2018-12-11	$67.85	$67.85	$67.85	$67.85	$58.74	187
2018-12-10	$67.81	$67.85	$67.81	$67.84	$58.73	1,541
2018-12-07	$67.77	$67.86	$67.77	$67.81	$58.71	607
2018-12-06	$67.53	$68.03	$67.45	$67.79	$58.68	1,528
2018-12-04	$67.70	$68.04	$67.70	$68.03	$58.90	3,979
2018-12-03	$67.67	$68.05	$67.67	$68.05	$58.91	43,858
2018-11-30	$67.30	$67.30	$67.30	$67.30	$58.26	231
2018-11-29	$67.50	$67.73	$67.46	$67.46	$58.40	8,670
2018-11-28	$67.14	$67.14	$67.08	$67.08	$58.07	442
2018-11-27	$67.08	$67.08	$67.08	$67.08	$58.07	206
2018-11-26	$67.16	$67.41	$67.10	$67.15	$58.13	15,320
2018-11-23	$67.23	$67.56	$67.15	$67.56	$58.49	1,306
2018-11-21	$67.43	$67.79	$67.16	$67.64	$58.56	7,532
2018-11-20	$67.52	$67.52	$67.41	$67.41	$58.36	835
2018-11-19	$68.03	$68.03	$67.62	$67.64	$58.34	1,291
2018-11-16	$67.78	$67.78	$67.78	$67.78	$58.46	147
2018-11-15	$67.80	$68.15	$67.80	$68.15	$58.78	1,430
2018-11-14	$68.39	$68.39	$68.39	$68.39	$58.99	342
2018-11-13	$68.01	$68.01	$68.01	$68.01	$58.66	182
2018-11-12	$68.16	$68.51	$68.16	$68.25	$58.87	655
2018-11-09	$68.72	$68.72	$68.72	$68.72	$59.27	650
2018-11-08	$68.44	$68.44	$68.44	$68.44	$59.03	458
2018-11-07	$68.07	$68.70	$68.07	$68.70	$59.26	1,318
2018-11-06	$68.04	$68.29	$68.04	$68.24	$58.86	829
2018-11-05	$68.07	$68.57	$67.93	$68.57	$59.14	1,796
2018-11-02	$68.53	$68.53	$68.53	$68.53	$59.11	379
2018-11-01	$68.46	$68.51	$68.25	$68.40	$59.00	1,859
2018-10-31	$68.19	$68.19	$67.98	$68.00	$58.65	428
2018-10-30	$68.08	$68.08	$67.92	$67.92	$58.58	1,464
2018-10-29	$68.15	$68.15	$67.96	$67.96	$58.62	566
2018-10-26	$68.18	$68.21	$68.18	$68.21	$58.83	557
2018-10-25	$68.30	$68.30	$68.30	$68.30	$58.91	421
2018-10-24	$67.88	$67.88	$67.88	$67.88	$58.55	270
2018-10-23	$68.07	$68.07	$68.07	$68.07	$58.71	196
2018-10-22	$68.46	$68.46	$68.46	$68.46	$58.85	36
2018-10-19	$68.70	$69.16	$68.43	$68.46	$58.85	8,009
2018-10-18	$68.75	$68.75	$68.75	$68.75	$59.10	833
2018-10-17	$68.89	$68.89	$68.89	$68.89	$59.22	2
2018-10-16	$68.78	$68.89	$68.78	$68.89	$59.22	673
2018-10-15	$68.70	$68.95	$68.70	$68.82	$59.16	1,153
2018-10-12	$69.09	$69.09	$68.70	$68.99	$59.30	4,906
2018-10-11	$68.81	$68.81	$68.71	$68.80	$59.14	824
2018-10-10	$68.81	$68.92	$68.81	$68.92	$59.24	1,404
2018-10-09	$68.70	$68.73	$68.70	$68.73	$59.08	811
2018-10-08	$68.68	$68.68	$68.22	$68.68	$59.04	3,207
2018-10-05	$68.96	$68.98	$68.01	$68.01	$58.46	2,927
2018-10-04	$68.89	$68.89	$68.46	$68.46	$58.85	796
2018-10-03	$68.99	$69.07	$68.69	$69.07	$59.37	2,962
2018-10-02	$69.15	$69.18	$68.60	$68.60	$58.97	2,062
2018-10-01	$68.96	$69.15	$68.96	$69.15	$59.44	1,077
2018-09-28	$68.64	$68.64	$68.64	$68.64	$59.00	338
2018-09-27	$68.73	$68.73	$68.62	$68.64	$59.00	1,457
2018-09-26	$68.84	$68.99	$68.60	$68.86	$59.19	5,425
2018-09-25	$68.75	$68.97	$68.60	$68.97	$59.28	1,757
2018-09-24	$69.11	$69.11	$69.11	$69.11	$59.20	323
2018-09-21	$68.84	$68.84	$68.84	$68.84	$58.97	44
2018-09-20	$68.78	$68.85	$68.39	$68.84	$58.97	1,160
2018-09-19	$68.69	$68.69	$68.69	$68.69	$58.84	378
2018-09-18	$68.51	$68.51	$68.51	$68.51	$58.69	32
2018-09-17	$68.59	$68.78	$68.51	$68.51	$58.69	12,107
2018-09-14	$68.61	$68.61	$68.61	$68.61	$58.77	126
2018-09-13	$68.55	$68.55	$68.24	$68.36	$58.56	1,518
2018-09-12	$68.40	$68.48	$68.40	$68.48	$58.66	5,538
2018-09-11	$68.24	$68.24	$68.24	$68.24	$58.46	429
2018-09-10	$68.58	$68.58	$68.58	$68.58	$58.75	76
2018-09-07	$68.46	$68.59	$68.46	$68.58	$58.75	4,465
2018-09-06	$68.62	$68.62	$68.45	$68.45	$58.64	543
2018-09-05	$68.25	$68.35	$68.25	$68.35	$58.55	593
2018-09-04	$68.12	$68.12	$68.12	$68.12	$58.35	300
2018-08-31	$68.60	$68.60	$68.37	$68.60	$58.77	774
2018-08-30	$68.45	$68.45	$68.45	$68.45	$58.64	442
2018-08-29	$68.60	$68.60	$68.60	$68.60	$58.77	235
2018-08-28	$68.45	$68.59	$68.45	$68.48	$58.66	1,161
2018-08-27	$68.65	$68.65	$68.61	$68.61	$58.77	611
2018-08-24	$68.70	$68.70	$68.70	$68.70	$58.85	468
2018-08-23	$68.70	$68.70	$68.70	$68.70	$58.85	192
2018-08-22	$68.67	$68.70	$68.67	$68.70	$58.85	986
2018-08-21	$68.33	$68.66	$68.33	$68.66	$58.82	1,874
2018-08-20	$68.76	$68.76	$68.50	$68.67	$58.63	3,221
2018-08-17	$68.67	$68.67	$68.66	$68.66	$58.62	248
2018-08-16	$68.58	$68.80	$68.58	$68.59	$58.56	7,610
2018-08-15	$68.53	$68.70	$68.50	$68.50	$58.48	1,463
2018-08-14	$68.45	$68.45	$68.45	$68.45	$58.44	54
2018-08-13	$68.61	$68.61	$68.34	$68.45	$58.44	3,485
2018-08-10	$69.10	$69.10	$69.10	$69.10	$59.00	121
2018-08-09	$69.10	$69.10	$69.10	$69.10	$59.00	200
2018-08-08	$69.64	$69.64	$69.64	$69.64	$59.46	318
2018-08-07	$69.55	$69.80	$69.55	$69.71	$59.52	2,415
2018-08-06	$69.88	$69.88	$69.88	$69.88	$59.66	509
2018-08-03	$69.78	$69.87	$69.78	$69.87	$59.65	593
2018-08-02	$69.93	$69.94	$69.15	$69.15	$59.04	6,453
2018-08-01	$69.88	$69.88	$69.26	$69.37	$59.23	2,952
2018-07-31	$69.90	$69.90	$69.89	$69.90	$59.68	2,882
2018-07-30	$69.86	$69.91	$69.84	$69.84	$59.63	616
2018-07-27	$70.04	$70.15	$70.04	$70.13	$59.88	1,601
2018-07-26	$69.50	$69.50	$69.50	$69.50	$59.34	111
2018-07-25	$69.71	$69.71	$69.11	$69.50	$59.34	2,172
2018-07-24	$69.63	$69.76	$69.06	$69.19	$59.07	2,220
2018-07-23	$69.86	$69.87	$69.85	$69.86	$59.45	1,339
2018-07-20	$69.84	$69.84	$69.79	$69.79	$59.39	918
2018-07-19	$69.70	$69.99	$69.66	$69.66	$59.28	2,177
2018-07-18	$69.69	$69.82	$69.16	$69.70	$59.31	3,476
2018-07-17	$69.53	$69.53	$69.23	$69.25	$58.93	2,412
2018-07-16	$69.50	$69.50	$69.50	$69.50	$59.14	100
2018-07-13	$69.53	$69.53	$69.49	$69.50	$59.14	2,288
2018-07-12	$69.56	$69.61	$69.37	$69.48	$59.12	1,194
2018-07-11	$69.57	$69.57	$69.37	$69.37	$59.03	1,036
2018-07-10	$69.37	$69.40	$69.37	$69.37	$59.03	1,150
2018-07-09	$69.44	$69.47	$69.32	$69.47	$59.12	1,018
2018-07-06	$69.24	$69.24	$69.24	$69.24	$58.92	147
2018-07-05	$68.98	$68.98	$68.98	$68.98	$58.70	70
2018-07-03	$68.98	$68.98	$68.98	$68.98	$58.70	74
2018-07-02	$68.82	$68.98	$68.82	$68.98	$58.70	670
2018-06-29	$68.96	$69.12	$68.96	$69.12	$58.82	564
2018-06-28	$68.95	$69.00	$68.80	$69.00	$58.72	1,112
2018-06-27	$69.12	$69.12	$68.80	$68.80	$58.55	749
2018-06-26	$68.83	$68.94	$68.83	$68.94	$58.67	558
2018-06-25	$68.86	$68.86	$68.86	$68.86	$58.60	131
2018-06-22	$68.94	$69.17	$68.81	$69.17	$58.66	1,435
2018-06-21	$68.84	$68.84	$68.84	$68.84	$58.38	179
2018-06-20	$68.83	$68.98	$68.83	$68.84	$58.38	1,614
2018-06-19	$68.87	$68.87	$68.87	$68.87	$58.40	391
2018-06-18	$68.90	$68.90	$68.90	$68.90	$58.43	686
2018-06-15	$68.90	$69.27	$68.90	$69.01	$58.52	1,796
2018-06-14	$69.11	$69.11	$69.11	$69.11	$58.61	363
2018-06-13	$69.03	$69.05	$69.03	$69.05	$58.55	4,010
2018-06-12	$69.21	$69.26	$68.82	$68.82	$58.36	2,191
2018-06-11	$69.17	$69.17	$68.75	$68.75	$58.30	684
2018-06-08	$69.35	$69.35	$69.35	$69.35	$58.81	32
2018-06-07	$69.35	$69.35	$69.35	$69.35	$58.81	11
2018-06-06	$69.07	$69.35	$68.97	$69.35	$58.81	811
2018-06-05	$69.47	$69.52	$68.86	$68.97	$58.49	1,136
2018-06-04	$68.75	$68.86	$68.75	$68.86	$58.39	382
2018-06-01	$68.75	$69.32	$68.75	$69.32	$58.78	417
2018-05-31	$68.93	$69.20	$68.93	$69.19	$58.67	761
2018-05-30	$69.11	$69.11	$69.11	$69.11	$58.61	130
2018-05-29	$69.42	$69.42	$69.09	$69.11	$58.61	1,300
2018-05-25	$69.65	$69.66	$69.48	$69.48	$58.92	969
2018-05-24	$69.03	$69.53	$69.03	$69.53	$58.96	1,115
2018-05-23	$69.20	$69.20	$68.74	$68.74	$58.29	493
2018-05-22	$69.02	$69.02	$68.70	$68.70	$58.26	18,151
2018-05-21	$69.44	$69.45	$68.96	$69.24	$58.51	1,504
2018-05-18	$69.46	$69.50	$68.96	$68.99	$58.30	2,547
2018-05-17	$69.59	$69.69	$69.06	$69.30	$58.56	3,658
2018-05-16	$69.00	$69.13	$69.00	$69.00	$58.31	939
2018-05-15	$69.29	$69.72	$69.29	$69.70	$58.90	3,566
2018-05-14	$69.50	$69.95	$69.50	$69.88	$59.05	1,668
2018-05-11	$69.68	$69.68	$69.68	$69.68	$58.88	471
2018-05-10	$69.67	$69.67	$69.67	$69.67	$58.87	296
2018-05-09	$69.55	$69.55	$69.27	$69.50	$58.73	749
2018-05-08	$69.29	$69.47	$68.97	$69.47	$58.71	6,270
2018-05-07	$69.64	$69.65	$69.61	$69.63	$58.84	8,524
2018-05-04	$69.31	$69.79	$69.31	$69.79	$58.98	3,274
2018-05-03	$69.98	$69.98	$69.71	$69.89	$59.06	3,972
2018-05-02	$69.96	$69.96	$69.53	$69.53	$58.76	938
2018-05-01	$69.98	$70.24	$69.98	$70.24	$59.36	1,878
2018-04-30	$70.41	$70.41	$70.13	$70.13	$59.26	1,325
2018-04-27	$70.18	$70.43	$70.18	$70.43	$59.52	996
2018-04-26	$70.30	$70.45	$70.12	$70.45	$59.53	2,384
2018-04-25	$70.35	$70.35	$70.15	$70.17	$59.30	11,415
2018-04-24	$70.48	$70.48	$70.31	$70.31	$59.42	688
2018-04-23	$70.69	$70.69	$70.37	$70.49	$59.37	2,728
2018-04-20	$70.63	$70.91	$70.48	$70.82	$59.64	2,184
2018-04-19	$70.86	$70.86	$70.55	$70.65	$59.50	1,236
2018-04-18	$71.14	$71.14	$70.65	$70.66	$59.51	1,726
2018-04-17	$70.89	$70.89	$70.89	$70.89	$59.70	498
2018-04-16	$70.89	$70.89	$70.89	$70.89	$59.70	301
2018-04-13	$70.89	$70.89	$70.89	$70.89	$59.70	439
2018-04-12	$70.78	$70.78	$70.78	$70.78	$59.61	262
2018-04-11	$70.98	$70.98	$70.98	$70.98	$59.78	224
2018-04-10	$71.00	$71.00	$70.87	$70.98	$59.78	1,517
2018-04-09	$71.32	$71.32	$70.85	$70.95	$59.75	74,447
2018-04-06	$71.05	$71.20	$70.98	$71.20	$59.96	10,866
2018-04-05	$70.91	$70.91	$70.91	$70.91	$59.72	116
2018-04-04	$71.31	$71.40	$70.91	$70.91	$59.72	979
2018-04-03	$70.99	$70.99	$70.99	$70.99	$59.79	167
2018-04-02	$71.27	$71.27	$70.71	$70.99	$59.79	1,450
2018-03-29	$71.01	$71.01	$70.73	$71.01	$59.80	2,164
2018-03-28	$71.13	$71.13	$70.76	$70.76	$59.59	2,452
2018-03-27	$70.86	$70.86	$70.86	$70.86	$59.68	324
2018-03-26	$71.05	$71.05	$71.05	$71.05	$59.84	315
2018-03-23	$70.55	$70.91	$70.55	$70.73	$59.57	31,987
2018-03-22	$70.91	$70.91	$70.91	$70.91	$59.72	373
2018-03-21	$71.22	$71.22	$70.61	$70.91	$59.72	1,606
2018-03-20	$71.24	$71.24	$70.85	$70.85	$59.67	1,544
2018-03-19	$71.64	$71.76	$71.15	$71.15	$59.72	7,160
2018-03-16	$71.54	$71.54	$71.54	$71.54	$60.05	334
2018-03-15	$71.22	$71.43	$71.22	$71.43	$59.96	922
2018-03-14	$71.74	$71.75	$71.43	$71.48	$60.00	1,498
2018-03-13	$72.22	$72.22	$71.80	$71.80	$60.27	365
2018-03-12	$71.68	$71.68	$71.48	$71.48	$60.00	652
2018-03-09	$72.15	$72.15	$71.43	$71.77	$60.24	814
2018-03-08	$71.68	$71.72	$71.35	$71.72	$60.20	685
2018-03-07	$71.66	$71.71	$71.41	$71.60	$60.10	2,078
2018-03-06	$71.68	$71.68	$71.68	$71.68	$60.17	389
2018-03-05	$71.62	$71.99	$71.62	$71.99	$60.43	75,646
2018-03-02	$71.74	$71.74	$71.74	$71.74	$60.22	177
2018-03-01	$71.65	$71.65	$71.65	$71.65	$60.14	611
2018-02-28	$72.19	$72.19	$71.70	$71.70	$60.18	603
2018-02-27	$71.72	$71.72	$71.47	$71.53	$60.04	1,636
2018-02-26	$71.76	$71.76	$71.68	$71.68	$60.17	464
2018-02-23	$71.72	$72.05	$71.72	$72.05	$60.48	767
2018-02-22	$71.58	$72.08	$71.58	$71.96	$60.40	923
2018-02-21	$71.39	$72.10	$71.39	$72.10	$60.52	1,108
2018-02-20	$71.30	$72.05	$71.30	$72.05	$60.48	7,276
2018-02-16	$71.90	$71.90	$71.60	$71.61	$59.91	4,682
2018-02-15	$71.96	$71.96	$71.96	$71.96	$60.21	537
2018-02-14	$71.63	$72.16	$71.40	$71.40	$59.74	791
2018-02-13	$72.29	$72.30	$71.63	$71.80	$60.07	4,494
2018-02-12	$71.59	$71.63	$71.59	$71.61	$59.91	2,188
2018-02-09	$71.96	$72.18	$71.73	$72.18	$60.39	2,170
2018-02-08	$72.59	$72.59	$72.45	$72.45	$60.62	656
2018-02-07	$72.21	$72.74	$72.21	$72.67	$60.80	8,891
2018-02-06	$72.43	$72.80	$72.24	$72.24	$60.44	7,633
2018-02-05	$72.54	$72.78	$72.44	$72.49	$60.65	1,380
2018-02-02	$72.75	$72.86	$72.43	$72.62	$60.76	4,040
2018-02-01	$73.16	$73.16	$72.80	$72.80	$60.91	591
2018-01-31	$72.92	$73.31	$72.70	$73.10	$61.16	746
2018-01-30	$72.85	$72.85	$72.59	$72.73	$60.85	999
2018-01-29	$72.93	$73.29	$72.77	$72.77	$60.88	1,416
2018-01-26	$72.80	$72.80	$72.60	$72.60	$60.74	374
2018-01-25	$72.76	$73.37	$72.64	$72.86	$60.96	2,542
2018-01-24	$72.77	$73.29	$72.71	$72.83	$60.93	4,034
2018-01-23	$72.70	$72.79	$72.70	$72.79	$60.90	685
2018-01-22	$73.01	$73.02	$72.77	$72.97	$60.85	3,265
2018-01-19	$73.20	$73.20	$72.89	$72.89	$60.79	628
2018-01-18	$72.96	$73.27	$72.96	$73.27	$61.11	1,104
2018-01-17	$73.59	$73.62	$72.88	$73.62	$61.40	19,672
2018-01-16	$73.23	$73.29	$72.90	$73.29	$61.12	1,414
2018-01-12	$73.01	$73.05	$72.92	$72.92	$60.81	1,366
2018-01-11	$73.02	$73.35	$73.00	$73.21	$61.06	2,701
2018-01-10	$73.21	$73.25	$72.75	$73.01	$60.89	23,867
2018-01-09	$72.89	$73.25	$72.89	$73.25	$61.09	490
2018-01-08	$73.26	$73.37	$72.83	$73.11	$60.97	9,478
2018-01-05	$72.85	$73.33	$72.85	$73.31	$61.14	3,346
2018-01-04	$73.03	$73.37	$72.91	$73.35	$61.17	3,523
2018-01-03	$73.41	$73.43	$72.82	$72.84	$60.75	6,560
2018-01-02	$72.80	$73.12	$72.75	$72.75	$60.67	3,654
2017-12-29	$73.10	$73.10	$73.10	$73.10	$60.96	123
2017-12-28	$72.77	$73.47	$72.77	$73.10	$60.96	1,572
2017-12-27	$72.95	$72.95	$72.77	$72.77	$60.69	2,634
2017-12-26	$72.81	$72.82	$72.80	$72.80	$60.71	922
2017-12-22	$73.12	$73.12	$73.12	$73.12	$60.78	347
2017-12-21	$73.15	$73.15	$72.75	$72.97	$60.65	3,309
2017-12-20	$73.06	$73.06	$72.80	$72.85	$60.55	1,737
2017-12-19	$73.28	$73.48	$72.75	$73.33	$60.95	2,500
2017-12-18	$73.14	$73.14	$72.75	$72.75	$60.47	1,284
2017-12-15	$72.75	$73.09	$72.75	$73.03	$60.70	2,655
2017-12-14	$73.31	$73.37	$72.94	$73.37	$60.98	1,735
2017-12-13	$73.14	$73.14	$73.02	$73.02	$60.69	464
2017-12-12	$73.10	$73.23	$72.93	$73.23	$60.87	2,560
2017-12-11	$73.17	$73.17	$72.88	$73.15	$60.80	1,902
2017-12-08	$73.00	$73.22	$72.90	$72.90	$60.59	2,345
2017-12-07	$72.75	$73.38	$72.75	$73.28	$60.91	2,757
2017-12-06	$72.97	$73.15	$72.97	$73.15	$60.80	1,640
2017-12-05	$72.99	$73.73	$72.88	$73.73	$61.28	5,197
2017-12-04	$72.94	$73.64	$72.75	$72.91	$60.60	89,834
2017-12-01	$72.79	$72.97	$72.76	$72.76	$60.48	2,480
2017-11-30	$72.92	$72.93	$72.90	$72.90	$60.59	1,786
2017-11-29	$72.91	$72.99	$72.90	$72.99	$60.67	5,728
2017-11-28	$72.75	$73.00	$72.75	$73.00	$60.68	769
2017-11-27	$72.65	$72.94	$72.59	$72.94	$60.62	1,409
2017-11-24	$72.53	$72.92	$72.50	$72.78	$60.50	3,295
2017-11-22	$72.50	$72.50	$72.50	$72.50	$60.26	87
2017-11-21	$72.59	$73.21	$72.50	$72.50	$60.26	1,650
2017-11-20	$73.07	$73.07	$73.07	$73.07	$60.53	101
2017-11-17	$72.82	$73.29	$72.82	$73.07	$60.53	1,300
2017-11-16	$72.85	$73.54	$72.77	$73.54	$60.92	4,683
2017-11-15	$73.43	$73.43	$72.85	$73.07	$60.53	1,069
2017-11-14	$72.95	$73.57	$72.85	$73.44	$60.84	4,009
2017-11-13	$72.75	$72.97	$72.75	$72.97	$60.45	617
2017-11-10	$73.32	$73.39	$72.75	$72.82	$60.32	2,166
2017-11-09	$73.66	$73.66	$72.75	$73.00	$60.47	664
2017-11-08	$73.00	$73.00	$73.00	$73.00	$60.47	815
2017-11-07	$73.21	$73.21	$73.15	$73.15	$60.60	1,295
2017-11-06	$73.90	$73.90	$73.00	$73.02	$60.49	12,207
2017-11-03	$73.09	$73.22	$73.09	$73.22	$60.65	434
2017-11-02	$72.49	$73.96	$72.49	$73.74	$61.08	2,627
2017-11-01	$72.87	$73.10	$72.71	$73.10	$60.55	1,488
2017-10-31	$73.07	$73.07	$72.57	$72.57	$60.12	1,114
2017-10-30	$72.80	$73.21	$72.71	$73.19	$60.63	2,401
2017-10-27	$72.82	$73.35	$72.46	$72.99	$60.46	8,065
2017-10-26	$73.71	$73.71	$73.71	$73.71	$61.06	654
2017-10-25	$73.02	$73.72	$72.92	$73.02	$60.49	8,019
2017-10-24	$72.74	$72.74	$72.74	$72.74	$60.26	334
2017-10-23	$73.49	$73.85	$73.23	$73.23	$60.46	593
2017-10-20	$73.35	$73.84	$73.03	$73.16	$60.40	3,786
2017-10-19	$73.77	$73.77	$73.02	$73.29	$60.51	2,823
2017-10-18	$72.89	$73.76	$72.89	$73.53	$60.71	1,672
2017-10-17	$73.27	$73.48	$72.89	$73.09	$60.35	1,738
2017-10-16	$73.13	$73.42	$72.73	$73.01	$60.28	1,841
2017-10-13	$73.24	$73.24	$72.59	$72.59	$59.93	520
2017-10-12	$73.22	$73.88	$73.22	$73.88	$61.00	654
2017-10-11	$72.60	$73.45	$72.60	$73.45	$60.64	1,347
2017-10-10	$73.01	$73.22	$72.75	$73.06	$60.32	2,656
2017-10-09	$72.86	$73.39	$72.70	$73.04	$60.31	88,937
2017-10-06	$72.98	$73.25	$72.70	$73.07	$60.33	4,846
2017-10-05	$72.77	$73.57	$72.74	$73.57	$60.75	885
2017-10-04	$72.57	$73.42	$72.57	$73.09	$60.35	2,399
2017-10-03	$72.87	$73.20	$72.55	$73.04	$60.31	1,306
2017-10-02	$72.79	$73.19	$72.51	$73.01	$60.28	1,117
2017-09-29	$72.78	$73.11	$72.73	$73.06	$60.32	1,962
2017-09-28	$72.50	$72.87	$72.50	$72.85	$60.15	1,255
2017-09-27	$72.46	$73.33	$72.18	$72.98	$60.25	2,035
2017-09-26	$72.88	$73.04	$72.53	$72.67	$60.00	2,436
2017-09-25	$73.09	$73.28	$73.09	$73.28	$60.30	3,242
2017-09-22	$73.84	$73.84	$73.11	$73.11	$60.16	789
2017-09-21	$72.60	$73.06	$72.60	$72.83	$59.93	1,107
2017-09-20	$73.59	$73.93	$73.06	$73.06	$60.12	1,820
2017-09-19	$73.22	$73.35	$72.95	$73.16	$60.20	5,292
2017-09-18	$73.03	$73.34	$72.88	$72.95	$60.02	2,126
2017-09-15	$73.02	$73.41	$72.90	$72.90	$59.98	2,205
2017-09-14	$73.31	$73.31	$72.83	$72.88	$59.97	3,610
2017-09-13	$72.83	$73.19	$72.83	$73.12	$60.16	1,623
2017-09-12	$72.98	$73.35	$72.92	$72.94	$60.02	4,700
2017-09-11	$73.23	$73.94	$72.75	$73.12	$60.16	4,909
2017-09-08	$73.32	$73.83	$72.81	$73.48	$60.46	6,926
2017-09-07	$72.68	$73.52	$72.68	$72.75	$59.86	3,175
2017-09-06	$72.92	$73.35	$72.92	$73.21	$60.24	3,849
2017-09-05	$72.78	$72.91	$72.69	$72.91	$59.99	4,607
2017-09-01	$72.34	$72.92	$72.34	$72.92	$60.00	2,110
2017-08-31	$72.50	$72.99	$72.50	$72.99	$60.06	4,213
2017-08-30	$72.20	$72.71	$72.20	$72.71	$59.83	1,367
2017-08-29	$72.34	$72.77	$72.34	$72.64	$59.77	2,523
2017-08-28	$72.21	$72.99	$72.21	$72.49	$59.65	2,055
2017-08-25	$72.83	$72.87	$72.50	$72.77	$59.88	5,282
2017-08-24	$72.36	$72.74	$72.33	$72.50	$59.65	2,564
2017-08-23	$72.30	$72.75	$72.23	$72.75	$59.86	2,210
2017-08-22	$72.25	$72.49	$72.24	$72.48	$59.64	2,942
2017-08-21	$73.00	$73.00	$72.59	$72.59	$59.73	608
2017-08-18	$72.42	$72.93	$72.02	$72.02	$59.05	2,726
2017-08-17	$72.33	$72.63	$72.28	$72.47	$59.42	2,699
2017-08-16	$72.30	$72.50	$72.25	$72.50	$59.44	5,261
2017-08-15	$72.11	$72.38	$72.11	$72.21	$59.20	1,536
2017-08-14	$72.34	$72.50	$72.34	$72.50	$59.44	3,141
2017-08-11	$72.01	$72.33	$72.01	$72.24	$59.23	1,860
2017-08-10	$72.27	$72.27	$71.91	$71.91	$58.95	1,707
2017-08-09	$72.40	$72.40	$71.69	$71.69	$58.78	1,481
2017-08-08	$72.48	$72.48	$72.03	$72.05	$59.07	1,316
2017-08-07	$72.39	$72.39	$71.98	$72.27	$59.25	1,925
2017-08-04	$71.89	$72.25	$71.89	$72.25	$59.24	1,285
2017-08-03	$72.09	$72.15	$71.72	$72.15	$59.15	5,017
2017-08-02	$71.93	$72.13	$71.93	$72.13	$59.14	1,099
2017-08-01	$71.91	$72.24	$71.91	$72.24	$59.23	1,195
2017-07-31	$71.88	$72.33	$71.57	$71.98	$59.02	3,297
2017-07-28	$71.89	$72.09	$71.82	$72.09	$59.10	1,207
2017-07-27	$71.78	$72.16	$71.67	$71.99	$59.02	1,687
2017-07-26	$71.58	$72.11	$71.36	$71.77	$58.84	1,725
2017-07-25	$71.75	$72.11	$71.55	$72.11	$59.12	1,667
2017-07-24	$71.76	$71.94	$71.69	$71.75	$58.83	2,529
2017-07-21	$71.91	$72.41	$71.91	$72.19	$58.97	1,504
2017-07-20	$71.99	$72.16	$71.93	$72.16	$58.95	3,249
2017-07-19	$71.99	$71.99	$71.74	$71.84	$58.69	2,077
2017-07-18	$71.78	$71.86	$71.77	$71.78	$58.64	15,410
2017-07-17	$71.56	$71.90	$71.56	$71.90	$58.74	1,279
2017-07-14	$71.69	$71.99	$71.56	$71.99	$58.81	3,617
2017-07-13	$71.62	$71.70	$71.29	$71.70	$58.58	2,124
2017-07-12	$71.59	$71.59	$71.59	$71.59	$58.48	241
2017-07-11	$71.39	$71.39	$71.35	$71.36	$58.29	1,053
2017-07-10	$71.69	$71.69	$71.18	$71.18	$58.14	1,348
2017-07-07	$71.40	$71.40	$71.40	$71.40	$58.33	245
2017-07-06	$71.50	$71.70	$71.40	$71.40	$58.33	3,978
2017-07-05	$71.42	$71.42	$71.42	$71.42	$58.34	759
2017-07-03	$71.69	$71.69	$71.51	$71.51	$58.41	1,279
2017-06-30	$71.70	$71.70	$71.70	$71.70	$58.57	305
2017-06-29	$71.75	$71.88	$71.57	$71.70	$58.57	1,446
2017-06-28	$71.84	$71.86	$71.42	$71.51	$58.42	1,419
2017-06-27	$71.88	$71.88	$71.88	$71.88	$58.72	415
2017-06-26	$71.59	$71.89	$71.59	$71.89	$58.73	1,933
2017-06-23	$71.99	$72.16	$71.85	$71.85	$58.49	2,912
2017-06-22	$71.79	$72.09	$71.79	$71.97	$58.59	2,998
2017-06-21	$71.90	$71.96	$71.64	$71.86	$58.50	4,961
2017-06-20	$72.29	$72.29	$71.95	$72.11	$58.70	3,159
2017-06-19	$72.01	$72.15	$72.01	$72.15	$58.74	1,620
2017-06-16	$71.96	$72.30	$71.84	$72.13	$58.72	4,545
2017-06-15	$71.69	$72.14	$71.69	$72.14	$58.73	1,988
2017-06-14	$72.23	$72.27	$71.77	$72.27	$58.83	5,057
2017-06-13	$71.78	$72.18	$71.78	$72.10	$58.69	3,445
2017-06-12	$71.95	$72.33	$71.78	$72.33	$58.88	9,768
2017-06-09	$71.50	$71.87	$71.40	$71.87	$58.51	1,641
2017-06-08	$71.92	$72.19	$71.72	$72.12	$58.72	4,343
2017-06-07	$72.00	$72.30	$71.98	$72.11	$58.70	4,433
2017-06-06	$71.99	$72.13	$71.91	$72.13	$58.72	8,417
2017-06-05	$71.84	$72.00	$71.83	$71.99	$58.61	7,157
2017-06-02	$72.25	$72.34	$71.82	$72.33	$58.88	5,436
2017-06-01	$71.76	$72.12	$71.54	$72.12	$58.71	4,499
2017-05-31	$71.79	$71.91	$71.59	$71.91	$58.54	3,427
2017-05-30	$71.62	$71.91	$71.38	$71.55	$58.25	7,001
2017-05-26	$71.55	$71.97	$71.53	$71.88	$58.52	2,978
2017-05-25	$71.56	$72.08	$71.38	$71.80	$58.45	3,937
2017-05-24	$71.79	$71.89	$71.51	$71.57	$58.26	6,821
2017-05-23	$71.78	$71.78	$71.27	$71.35	$58.09	4,941
2017-05-22	$71.86	$72.05	$71.53	$71.78	$58.44	3,199
2017-05-19	$71.75	$71.75	$71.75	$71.75	$58.21	138
2017-05-18	$71.92	$71.92	$71.63	$71.75	$58.21	3,465
2017-05-17	$72.50	$72.50	$71.99	$72.21	$58.58	4,628
2017-05-16	$72.22	$72.35	$71.92	$72.23	$58.60	4,689
2017-05-15	$72.21	$72.47	$71.93	$72.29	$58.65	3,233
2017-05-12	$71.85	$71.95	$71.85	$71.95	$58.37	239
2017-05-11	$71.74	$72.50	$71.40	$72.25	$58.61	4,278
2017-05-10	$72.22	$72.22	$72.22	$72.22	$58.59	182
2017-05-09	$72.11	$72.22	$71.96	$72.22	$58.59	1,797
2017-05-08	$71.96	$72.14	$71.79	$71.86	$58.30	2,849
2017-05-05	$72.28	$72.28	$71.59	$72.05	$58.46	4,947
2017-05-04	$71.76	$72.62	$71.61	$72.37	$58.71	5,776
2017-05-03	$71.96	$72.09	$71.96	$72.09	$58.48	415
2017-05-02	$71.94	$72.26	$71.94	$72.26	$58.62	3,852
2017-05-01	$71.48	$72.00	$71.48	$71.87	$58.31	3,472
2017-04-28	$71.85	$71.94	$71.85	$71.94	$58.36	514
2017-04-27	$71.59	$72.15	$71.29	$71.60	$58.09	5,881
2017-04-26	$71.75	$71.90	$71.67	$71.71	$58.18	3,013
2017-04-25	$71.76	$71.98	$71.76	$71.90	$58.33	4,252
2017-04-24	$72.10	$72.10	$71.12	$71.82	$58.27	4,719
2017-04-21	$72.13	$72.18	$71.72	$72.06	$58.26	4,302
2017-04-20	$72.02	$72.12	$71.63	$72.12	$58.30	4,009
2017-04-19	$71.71	$72.79	$71.67	$72.79	$58.85	538
2017-04-18	$71.65	$71.88	$71.65	$71.79	$58.04	3,321
2017-04-17	$71.62	$72.02	$71.38	$71.59	$57.88	15,652
2017-04-13	$72.37	$72.53	$71.47	$71.69	$57.96	7,935
2017-04-12	$71.53	$71.85	$71.53	$71.85	$58.09	6,960
2017-04-11	$71.62	$71.94	$71.53	$71.58	$57.87	9,691
2017-04-10	$71.47	$71.63	$71.46	$71.46	$57.77	11,501
2017-04-07	$71.53	$71.75	$71.39	$71.54	$57.84	23,879
2017-04-06	$71.59	$71.76	$71.58	$71.64	$57.92	3,917
2017-04-05	$71.48	$71.67	$71.14	$71.44	$57.76	2,129
2017-04-04	$71.43	$71.95	$71.00	$71.59	$57.88	15,948
2017-04-03	$71.39	$71.65	$71.06	$71.46	$57.77	51,600
2017-03-31	$71.26	$71.65	$71.01	$71.52	$57.82	27,385
2017-03-30	$71.14	$71.48	$71.06	$71.38	$57.71	16,991
2017-03-29	$71.23	$71.48	$70.92	$71.34	$57.68	31,866
2017-03-28	$71.17	$71.45	$70.95	$71.12	$57.50	13,812
2017-03-27	$71.11	$71.30	$70.68	$71.03	$57.42	19,106
2017-03-24	$71.20	$71.59	$71.14	$71.35	$57.49	25,622
2017-03-23	$71.15	$71.33	$70.92	$71.32	$57.46	13,225
2017-03-22	$71.05	$71.34	$71.05	$71.20	$57.37	12,959
2017-03-21	$71.18	$71.26	$70.82	$71.14	$57.32	18,416
2017-03-20	$70.99	$71.39	$70.69	$70.93	$57.15	32,290
2017-03-17	$71.28	$71.28	$70.84	$71.05	$57.25	19,693
2017-03-16	$70.84	$71.37	$70.55	$71.10	$57.29	8,423
2017-03-15	$70.54	$70.98	$70.48	$70.86	$57.09	8,078
2017-03-14	$70.59	$70.81	$70.33	$70.33	$56.67	12,620
2017-03-13	$70.70	$70.99	$70.68	$70.68	$56.95	4,719
2017-03-10	$70.73	$70.88	$70.47	$70.79	$57.04	15,411
2017-03-09	$70.48	$70.87	$70.27	$70.87	$57.10	23,068
2017-03-08	$70.65	$70.97	$70.37	$70.67	$56.94	20,805
2017-03-07	$71.13	$71.41	$70.65	$71.25	$57.41	12,002
2017-03-06	$71.05	$71.33	$70.86	$71.10	$57.29	150,271
2017-03-03	$71.18	$71.47	$70.77	$71.45	$57.57	100,423
2017-03-02	$71.31	$71.59	$71.29	$71.39	$57.52	13,779
2017-03-01	$71.27	$71.65	$71.27	$71.65	$57.73	8,783
2017-02-28	$71.50	$71.50	$71.50	$71.50	$57.61	275
2017-02-27	$71.40	$71.65	$71.40	$71.50	$57.61	4,500
2017-02-24	$71.63	$71.64	$71.42	$71.63	$57.71	1,936
2017-02-23	$71.35	$71.65	$71.12	$71.63	$57.71	7,460
2017-02-22	$71.45	$71.46	$71.09	$71.35	$57.49	10,795
2017-02-21	$71.36	$71.62	$70.98	$71.33	$57.47	10,698
2017-02-17	$71.35	$71.50	$71.07	$71.18	$57.35	8,513
2017-02-16	$71.30	$71.64	$71.24	$71.60	$57.50	44,452
2017-02-15	$71.34	$71.65	$71.09	$71.59	$57.50	53,793
2017-02-14	$71.35	$71.60	$71.21	$71.27	$57.24	18,887
2017-02-13	$71.21	$71.57	$70.69	$71.32	$57.28	26,978
2017-02-10	$70.95	$71.42	$70.95	$71.42	$57.36	17,751
2017-02-09	$71.05	$71.26	$71.00	$71.16	$57.15	22,955
2017-02-08	$70.92	$71.53	$70.73	$71.16	$57.15	23,346
2017-02-07	$70.92	$71.12	$70.73	$71.10	$57.10	9,313
2017-02-06	$70.96	$71.37	$70.46	$71.18	$57.17	7,527
2017-02-03	$70.89	$71.12	$70.64	$70.93	$56.97	10,441
2017-02-02	$70.83	$71.16	$70.65	$70.72	$56.80	13,706
2017-02-01	$70.42	$70.62	$70.42	$70.56	$56.67	6,873
2017-01-31	$70.50	$70.50	$70.26	$70.26	$56.42	710
2017-01-30	$70.26	$70.90	$70.20	$70.51	$56.63	9,671
2017-01-27	$70.35	$70.72	$70.33	$70.45	$56.58	13,235
2017-01-26	$70.37	$70.83	$70.26	$70.69	$56.77	37,914
2017-01-25	$70.32	$70.60	$70.11	$70.35	$56.50	29,072
2017-01-24	$70.45	$70.54	$70.37	$70.37	$56.52	2,915
2017-01-23	$70.52	$70.53	$70.17	$70.40	$56.54	21,303
2017-01-20	$70.57	$70.71	$70.24	$70.55	$56.48	21,245
2017-01-19	$70.52	$70.67	$70.29	$70.48	$56.42	25,724
2017-01-18	$70.78	$71.17	$70.63	$70.84	$56.71	52,755
2017-01-17	$70.33	$71.19	$70.33	$70.90	$56.76	14,642
2017-01-13	$70.54	$70.73	$70.27	$70.51	$56.44	11,890
2017-01-12	$70.84	$70.88	$70.52	$70.52	$56.46	2,070
2017-01-11	$70.32	$70.70	$70.32	$70.50	$56.44	4,127
2017-01-10	$70.46	$70.71	$70.16	$70.58	$56.50	16,153
2017-01-09	$70.34	$70.60	$70.26	$70.38	$56.34	15,675
2017-01-06	$70.52	$70.52	$70.52	$70.52	$56.45	855
2017-01-05	$70.20	$70.73	$69.88	$70.73	$56.62	10,229
2017-01-04	$69.95	$70.23	$69.45	$69.45	$55.60	31,031
2017-01-03	$69.82	$69.82	$69.48	$69.80	$55.88	27,916
2016-12-30	$69.91	$70.03	$69.57	$69.57	$55.69	45,094
2016-12-29	$69.72	$70.23	$69.58	$69.68	$55.78	39,246
2016-12-28	$69.63	$70.17	$69.39	$70.16	$56.16	24,254
2016-12-27	$69.53	$69.73	$69.43	$69.68	$55.78	36,318
2016-12-23	$69.54	$69.63	$69.21	$69.55	$55.68	70,555
2016-12-22	$69.99	$70.02	$69.64	$69.90	$55.77	31,792
2016-12-21	$69.63	$69.91	$69.60	$69.81	$55.70	18,351
2016-12-20	$69.51	$69.83	$69.34	$69.70	$55.61	23,435
2016-12-19	$69.50	$70.07	$69.01	$69.54	$55.48	55,288
2016-12-16	$69.48	$69.73	$69.27	$69.57	$55.51	38,652
2016-12-15	$69.57	$69.94	$69.19	$69.45	$55.41	27,435
2016-12-14	$69.76	$70.33	$69.46	$69.66	$55.58	24,915
2016-12-13	$69.93	$69.93	$69.20	$69.76	$55.66	15,443
2016-12-12	$69.63	$70.04	$69.31	$70.04	$55.88	31,362
2016-12-09	$69.65	$70.06	$69.35	$69.59	$55.52	31,104
2016-12-08	$69.81	$69.98	$69.18	$69.65	$55.57	16,960
2016-12-07	$69.62	$70.29	$69.27	$70.29	$56.08	27,894
2016-12-06	$69.48	$69.50	$69.15	$69.15	$55.17	15,415
2016-12-05	$69.34	$69.44	$69.00	$69.44	$55.40	172,251
2016-12-02	$68.99	$69.45	$68.78	$69.45	$55.41	20,832
2016-12-01	$69.32	$69.32	$68.68	$68.78	$54.88	67,104
2016-11-30	$69.37	$69.37	$68.77	$69.28	$55.28	18,993
2016-11-29	$69.14	$69.34	$68.95	$69.34	$55.33	22,400
2016-11-28	$69.13	$69.42	$68.78	$69.16	$55.18	27,735
2016-11-25	$69.26	$69.26	$68.69	$68.69	$54.81	604
2016-11-23	$69.22	$69.34	$68.87	$69.34	$55.33	33,725
2016-11-22	$69.00	$69.48	$68.87	$69.43	$55.40	30,875
2016-11-21	$69.15	$69.15	$68.02	$69.08	$55.12	162,198
2016-11-18	$69.60	$69.60	$67.68	$68.99	$54.86	1,827
2016-11-17	$69.74	$69.82	$69.25	$69.82	$55.52	2,382
2016-11-16	$69.51	$69.74	$69.03	$69.35	$55.15	29,702
2016-11-15	$69.50	$69.72	$69.26	$69.72	$55.44	5,785
2016-11-14	$69.05	$69.50	$68.22	$69.50	$55.27	17,543
2016-11-11	$70.19	$70.19	$68.25	$68.25	$54.27	15,134
2016-11-10	$70.80	$70.80	$70.50	$70.50	$56.06	6,457
2016-11-09	$71.17	$71.17	$70.81	$70.81	$56.31	15,265
2016-11-08	$71.32	$71.32	$71.18	$71.27	$56.68	5,239
2016-11-07	$70.85	$71.24	$70.85	$71.18	$56.60	179,433
2016-11-04	$70.90	$70.90	$70.66	$70.78	$56.29	945
2016-11-03	$70.91	$70.91	$70.65	$70.65	$56.18	1,243
2016-11-02	$70.91	$71.03	$70.74	$70.89	$56.37	19,691
2016-11-01	$70.90	$71.01	$70.62	$70.62	$56.16	35,654
2016-10-31	$71.07	$71.07	$70.90	$71.00	$56.46	35,017
2016-10-28	$71.22	$71.22	$70.84	$71.10	$56.54	38,459
2016-10-27	$71.10	$71.32	$70.79	$71.21	$56.63	38,210
2016-10-26	$71.50	$71.50	$71.18	$71.30	$56.70	31,190
2016-10-25	$71.46	$71.55	$71.09	$71.50	$56.86	13,040
2016-10-24	$71.04	$71.30	$70.84	$71.07	$56.52	26,436
2016-10-21	$71.65	$71.66	$71.16	$71.40	$56.60	20,071
2016-10-20	$71.17	$71.69	$71.17	$71.69	$56.83	21,910
2016-10-19	$71.04	$71.62	$71.04	$71.62	$56.77	61,419
2016-10-18	$71.01	$71.30	$70.88	$71.02	$56.30	21,495
2016-10-17	$71.02	$71.24	$70.95	$71.24	$56.47	21,246
2016-10-14	$71.05	$71.28	$70.96	$70.96	$56.25	13,432
2016-10-13	$71.03	$71.43	$70.80	$71.43	$56.62	24,665
2016-10-12	$71.05	$71.11	$71.05	$71.10	$56.36	1,089
2016-10-11	$71.00	$71.32	$70.95	$71.18	$56.43	23,563
2016-10-10	$70.96	$71.41	$70.96	$70.99	$56.28	21,927
2016-10-07	$70.95	$71.08	$70.91	$70.97	$56.26	6,870
2016-10-06	$70.94	$71.26	$70.91	$71.24	$56.47	45,547
2016-10-05	$70.93	$71.28	$70.93	$70.96	$56.25	32,301
2016-10-04	$71.38	$71.38	$71.10	$71.10	$56.36	849
2016-10-03	$71.18	$71.23	$71.18	$71.23	$56.47	788
2016-09-30	$71.28	$71.45	$71.16	$71.16	$56.41	5,407
2016-09-29	$71.39	$71.55	$71.11	$71.12	$56.38	1,932
2016-09-28	$71.23	$71.63	$70.71	$71.63	$56.78	19,280
2016-09-27	$71.25	$71.58	$70.96	$71.58	$56.74	20,157
2016-09-26	$71.40	$71.40	$71.05	$71.30	$56.52	18,461
2016-09-23	$71.07	$71.34	$71.07	$71.34	$56.39	337
2016-09-22	$71.60	$71.85	$71.55	$71.66	$56.64	18,377
2016-09-21	$71.39	$71.39	$70.95	$71.10	$56.20	7,249
2016-09-20	$70.97	$71.24	$70.93	$71.21	$56.28	9,769
2016-09-19	$70.72	$71.11	$70.60	$71.00	$56.12	11,048
2016-09-16	$70.70	$70.95	$70.11	$70.71	$55.89	8,394
2016-09-15	$70.59	$70.88	$70.51	$70.68	$55.87	11,423
2016-09-14	$70.73	$71.06	$70.69	$70.85	$56.00	22,019
2016-09-13	$71.14	$71.50	$71.00	$71.00	$56.12	42,326
2016-09-12	$70.93	$71.35	$70.92	$71.34	$56.39	31,139
2016-09-09	$71.34	$71.85	$71.13	$71.34	$56.39	31,434
2016-09-08	$71.66	$71.80	$71.55	$71.55	$56.55	5,325
2016-09-07	$71.63	$71.78	$71.63	$71.78	$56.73	2,226
2016-09-06	$71.27	$71.48	$71.27	$71.40	$56.43	4,143
2016-09-02	$71.23	$71.42	$71.20	$71.30	$56.36	7,141
2016-09-01	$71.15	$71.38	$70.96	$71.29	$56.35	4,253
2016-08-31	$71.40	$71.70	$70.71	$71.58	$56.58	5,102
2016-08-30	$71.32	$71.53	$71.30	$71.44	$56.47	4,992
2016-08-29	$71.19	$71.50	$71.19	$71.30	$56.36	3,499
2016-08-26	$71.36	$71.50	$71.29	$71.36	$56.40	4,429
2016-08-25	$71.25	$71.40	$71.22	$71.30	$56.36	3,625
2016-08-24	$71.86	$71.86	$71.36	$71.48	$56.50	4,587
2016-08-23	$71.42	$71.57	$71.31	$71.54	$56.54	3,915
2016-08-22	$71.65	$71.65	$71.33	$71.46	$56.48	6,796
2016-08-19	$71.55	$71.75	$71.55	$71.72	$56.52	8,604
2016-08-18	$71.56	$71.56	$71.56	$71.56	$56.40	362
2016-08-17	$71.54	$71.63	$71.21	$71.56	$56.40	3,357
2016-08-16	$71.49	$71.91	$71.49	$71.91	$56.67	8,918
2016-08-15	$71.49	$71.86	$71.49	$71.70	$56.51	6,020
2016-08-12	$71.41	$71.77	$71.41	$71.77	$56.56	1,341
2016-08-11	$71.10	$71.35	$71.10	$71.15	$56.07	1,918
2016-08-10	$71.20	$71.20	$71.20	$71.20	$56.11	239
2016-08-09	$71.30	$71.35	$70.78	$71.08	$56.02	4,694
2016-08-08	$70.32	$71.22	$70.32	$70.33	$55.43	7,863
2016-08-05	$70.33	$70.50	$70.33	$70.50	$55.56	679
2016-08-04	$70.30	$70.75	$70.30	$70.32	$55.42	689
2016-08-03	$70.27	$70.67	$70.27	$70.29	$55.39	832
2016-08-02	$70.40	$70.62	$70.40	$70.42	$55.50	3,855
2016-08-01	$70.85	$70.90	$70.85	$70.90	$55.87	1,888
2016-07-29	$70.37	$70.56	$70.32	$70.50	$55.56	9,613
2016-07-28	$70.36	$70.59	$69.73	$70.59	$55.63	9,916
2016-07-27	$70.45	$70.53	$70.00	$70.50	$55.56	3,761
2016-07-26	$70.40	$70.51	$70.36	$70.45	$55.52	5,181
2016-07-25	$70.18	$70.62	$70.18	$70.30	$55.40	27,301
2016-07-22	$70.50	$71.44	$70.50	$71.00	$55.77	1,763
2016-07-21	$70.67	$70.67	$70.50	$70.50	$55.38	790
2016-07-20	$70.69	$70.69	$70.50	$70.61	$55.46	1,155
2016-07-19	$70.32	$70.71	$70.32	$70.71	$55.54	725
2016-07-18	$70.76	$70.99	$70.33	$70.65	$55.50	3,590
2016-07-15	$70.32	$70.64	$70.32	$70.64	$55.48	933
2016-07-14	$70.40	$70.40	$70.33	$70.34	$55.25	1,189
2016-07-13	$70.29	$70.76	$70.29	$70.38	$55.28	5,160
2016-07-12	$70.37	$70.50	$70.33	$70.47	$55.35	11,176
2016-07-11	$70.40	$70.55	$70.29	$70.47	$55.35	5,519
2016-07-08	$70.24	$70.55	$70.00	$70.50	$55.38	4,783
2016-07-07	$69.99	$69.99	$69.99	$69.99	$54.98	68
2016-07-06	$70.00	$70.43	$69.92	$69.99	$54.98	20,533
2016-07-05	$69.90	$70.30	$69.90	$70.20	$55.14	7,480
2016-07-01	$69.56	$69.75	$69.52	$69.75	$54.79	1,563
2016-06-30	$69.61	$69.84	$69.00	$69.30	$54.44	21,898
2016-06-29	$69.20	$69.81	$69.20	$69.81	$54.84	5,134
2016-06-28	$69.11	$69.38	$68.99	$69.20	$54.36	11,582
2016-06-27	$68.72	$69.27	$68.65	$69.11	$54.29	21,280
2016-06-24	$68.04	$68.04	$68.04	$68.04	$53.45	476
2016-06-23	$68.93	$69.30	$68.74	$69.18	$54.34	7,905
2016-06-22	$68.95	$69.18	$68.76	$68.76	$54.01	1,081
2016-06-21	$68.79	$68.96	$68.79	$68.95	$54.16	1,393
2016-06-20	$68.88	$68.88	$68.80	$68.80	$54.04	470
2016-06-17	$68.77	$68.99	$68.41	$68.91	$53.94	967
2016-06-16	$68.83	$68.86	$68.71	$68.86	$53.90	3,469
2016-06-15	$68.70	$68.98	$68.63	$68.63	$53.72	5,020
2016-06-14	$68.69	$68.69	$68.69	$68.69	$53.77	412
2016-06-13	$68.95	$69.11	$68.68	$69.00	$54.01	2,774
2016-06-10	$68.92	$69.47	$68.92	$69.22	$54.18	1,653
2016-06-09	$69.06	$69.47	$68.57	$68.67	$53.75	13,240
2016-06-08	$68.69	$69.45	$68.69	$69.24	$54.20	6,646
2016-06-07	$68.93	$69.16	$68.93	$69.01	$54.02	24,721
2016-06-06	$68.33	$68.99	$68.33	$68.52	$53.63	1,652
2016-06-03	$68.50	$69.02	$68.45	$68.51	$53.62	1,632
2016-06-02	$68.10	$68.40	$68.08	$68.20	$53.38	4,014
2016-06-01	$67.64	$68.10	$67.60	$67.60	$52.91	3,953
2016-05-31	$68.28	$68.28	$67.77	$68.00	$53.23	17,690
2016-05-27	$68.08	$68.58	$67.63	$68.58	$53.68	5,003
2016-05-26	$68.06	$68.18	$68.00	$68.12	$53.32	1,156
2016-05-25	$68.01	$68.63	$67.66	$68.31	$53.47	7,206
2016-05-24	$67.94	$68.00	$67.61	$67.93	$53.17	3,652
2016-05-23	$68.04	$68.05	$67.99	$67.99	$53.22	2,846
2016-05-20	$68.05	$68.29	$67.81	$67.81	$52.88	7,142
2016-05-19	$67.60	$67.98	$67.60	$67.77	$52.85	964
2016-05-18	$68.45	$68.49	$68.25	$68.25	$53.23	9,432
2016-05-17	$68.64	$68.64	$68.53	$68.64	$53.53	621
2016-05-16	$68.05	$68.66	$68.05	$68.43	$53.37	10,282
2016-05-13	$68.57	$68.76	$68.45	$68.76	$53.62	6,134
2016-05-12	$68.42	$68.59	$68.37	$68.48	$53.40	25,431
2016-05-11	$67.88	$68.65	$67.88	$67.89	$52.94	7,385
2016-05-10	$68.18	$68.40	$68.07	$68.40	$53.34	1,481
2016-05-09	$67.89	$68.19	$67.89	$68.19	$53.18	1,105
2016-05-06	$68.00	$68.29	$67.71	$67.71	$52.80	7,818
2016-05-05	$68.12	$68.26	$68.10	$68.10	$53.11	3,371
2016-05-04	$68.14	$68.27	$68.02	$68.18	$53.17	9,547
2016-05-03	$68.03	$68.44	$67.93	$68.43	$53.37	9,854
2016-05-02	$68.33	$68.49	$67.95	$68.33	$53.29	27,286
2016-04-29	$68.27	$68.71	$68.07	$68.44	$53.37	2,627
2016-04-28	$68.13	$68.28	$68.09	$68.27	$53.24	16,705
2016-04-27	$67.92	$68.23	$67.92	$68.20	$53.19	1,049
2016-04-26	$68.28	$68.28	$67.91	$67.91	$52.96	864
2016-04-25	$68.03	$68.14	$67.82	$67.90	$52.95	16,134
2016-04-22	$68.41	$68.51	$68.35	$68.40	$53.15	7,373
2016-04-21	$68.77	$68.77	$68.44	$68.65	$53.34	29,747
2016-04-20	$68.30	$68.73	$68.30	$68.73	$53.40	5,369
2016-04-19	$68.26	$68.50	$68.07	$68.29	$53.06	714
2016-04-18	$67.95	$68.20	$67.94	$68.06	$52.88	14,233
2016-04-15	$67.86	$68.03	$67.86	$68.03	$52.86	500
2016-04-14	$67.74	$68.47	$67.74	$68.11	$52.92	6,673
2016-04-13	$67.53	$67.53	$67.53	$67.53	$52.47	602
2016-04-12	$67.29	$67.69	$67.29	$67.41	$52.38	3,260
2016-04-11	$67.23	$67.42	$67.04	$67.28	$52.28	3,473
2016-04-08	$67.13	$67.17	$67.11	$67.17	$52.19	1,938
2016-04-07	$67.13	$67.13	$67.13	$67.13	$52.16	653
2016-04-06	$67.11	$67.23	$66.72	$67.23	$52.23	1,669
2016-04-05	$67.46	$67.46	$67.20	$67.22	$52.23	2,635
2016-04-04	$67.27	$67.43	$67.27	$67.43	$52.39	1,120
2016-04-01	$67.25	$67.27	$67.22	$67.27	$52.26	529
2016-03-31	$67.15	$67.17	$66.91	$67.16	$52.18	1,264
2016-03-30	$67.02	$67.12	$66.95	$67.12	$52.15	1,757
2016-03-29	$66.60	$66.95	$66.60	$66.95	$52.02	2,009
2016-03-28	$66.74	$66.74	$66.74	$66.74	$51.86	412
2016-03-24	$67.07	$67.07	$66.61	$66.84	$51.93	1,830
2016-03-23	$66.91	$66.94	$66.91	$66.94	$52.01	315
2016-03-22	$66.47	$66.85	$66.47	$66.81	$51.91	3,887
2016-03-21	$66.54	$66.70	$66.54	$66.67	$51.80	3,217
2016-03-18	$66.76	$67.11	$66.67	$66.78	$51.71	5,038
2016-03-17	$66.50	$66.64	$66.50	$66.59	$51.56	6,825
2016-03-16	$66.22	$66.79	$66.03	$66.41	$51.42	6,918
2016-03-15	$66.07	$66.42	$66.01	$66.41	$51.42	3,705
2016-03-14	$66.05	$66.20	$66.05	$66.16	$51.23	6,788
2016-03-11	$66.30	$66.30	$65.55	$65.55	$50.76	1,238
2016-03-10	$65.91	$66.21	$65.31	$65.93	$51.05	15,502
2016-03-09	$66.11	$66.18	$65.96	$66.06	$51.15	8,099
2016-03-08	$66.10	$66.10	$65.97	$66.05	$51.14	1,515
2016-03-07	$65.93	$66.13	$65.87	$65.94	$51.06	1,660
2016-03-04	$65.83	$66.01	$65.37	$65.83	$50.97	7,762
2016-03-03	$65.46	$65.92	$65.22	$65.67	$50.85	7,104
2016-03-02	$65.26	$65.35	$64.99	$65.32	$50.58	5,053
2016-03-01	$65.01	$65.38	$65.01	$65.24	$50.52	1,124
2016-02-29	$64.84	$65.01	$64.79	$64.82	$50.19	638
2016-02-26	$65.17	$65.17	$64.67	$64.67	$50.08	1,274
2016-02-25	$65.19	$65.19	$64.80	$64.80	$50.18	926
2016-02-24	$64.90	$64.92	$64.77	$64.89	$50.25	757
2016-02-23	$64.89	$65.23	$64.76	$65.08	$50.39	4,700
2016-02-22	$64.76	$64.95	$64.68	$64.91	$50.26	29,476
2016-02-19	$64.70	$65.15	$64.70	$65.03	$50.15	5,541
2016-02-18	$65.20	$65.20	$64.71	$64.92	$50.07	1,837
2016-02-17	$64.51	$64.74	$64.42	$64.73	$49.92	8,872
2016-02-16	$64.59	$64.66	$64.45	$64.51	$49.75	2,384
2016-02-12	$64.57	$64.58	$64.15	$64.58	$49.80	23,302
2016-02-11	$64.17	$64.75	$64.17	$64.19	$49.50	26,757
2016-02-10	$64.64	$64.86	$64.47	$64.57	$49.79	48,061
2016-02-09	$64.65	$64.96	$64.60	$64.96	$50.10	7,343
2016-02-08	$64.38	$64.90	$64.38	$64.71	$49.90	42,672
2016-02-05	$64.40	$65.08	$64.40	$64.41	$49.67	30,939
2016-02-04	$64.69	$64.99	$64.39	$64.99	$50.12	26,321
2016-02-03	$64.60	$64.81	$64.31	$64.81	$49.98	30,687
2016-02-02	$64.90	$64.90	$64.44	$64.61	$49.83	34,931
2016-02-01	$64.38	$64.87	$64.38	$64.61	$49.83	58,520
2016-01-29	$64.78	$64.93	$64.38	$64.60	$49.82	54,832
2016-01-28	$64.17	$64.61	$64.14	$64.30	$49.59	66,379
2016-01-27	$63.87	$64.40	$63.65	$64.37	$49.64	65,296
2016-01-26	$64.00	$64.00	$63.75	$63.80	$49.20	1,759
2016-01-25	$63.73	$64.21	$63.70	$63.81	$49.21	3,596
2016-01-22	$64.33	$64.33	$63.77	$64.00	$49.15	3,859
2016-01-21	$63.50	$63.99	$63.50	$63.74	$48.95	1,996
2016-01-20	$64.51	$64.67	$64.02	$64.02	$49.17	2,247
2016-01-19	$64.36	$64.81	$64.35	$64.73	$49.71	6,841
2016-01-15	$64.65	$64.76	$64.25	$64.33	$49.40	10,264
2016-01-14	$65.10	$65.10	$64.31	$64.57	$49.59	30,568
2016-01-13	$65.03	$65.16	$64.92	$65.08	$49.98	34,620
2016-01-12	$65.09	$65.59	$64.71	$65.10	$50.00	116,286
2016-01-11	$65.49	$65.61	$65.22	$65.22	$50.09	49,093
2016-01-08	$65.35	$65.76	$65.34	$65.76	$50.50	67,366
2016-01-07	$65.64	$65.70	$65.35	$65.42	$50.24	19,649
2016-01-06	$65.40	$65.98	$65.38	$65.74	$50.49	56,337
2016-01-05	$65.25	$65.94	$65.25	$65.94	$50.64	9,876
2016-01-04	$65.13	$65.65	$65.13	$65.39	$50.22	27,228
2015-12-31	$65.44	$65.58	$65.11	$65.58	$50.36	3,963
2015-12-30	$65.15	$65.58	$65.00	$65.28	$50.13	37,709
2015-12-29	$65.22	$65.50	$64.98	$65.10	$50.00	3,979
2015-12-28	$65.18	$65.36	$65.11	$65.11	$50.00	5,353
2015-12-24	$65.15	$65.15	$65.04	$65.04	$49.95	711
2015-12-23	$65.60	$65.60	$65.00	$65.12	$50.01	2,104
2015-12-22	$65.10	$65.60	$65.10	$65.55	$50.34	22,738
2015-12-21	$65.20	$65.44	$65.11	$65.11	$50.00	18,484
2015-12-18	$65.70	$65.70	$65.37	$65.37	$50.00	1,418
2015-12-17	$65.63	$65.83	$65.46	$65.52	$50.11	5,601
2015-12-16	$65.24	$65.54	$65.24	$65.28	$49.93	1,059
2015-12-15	$65.47	$65.48	$65.16	$65.47	$50.08	6,382
2015-12-14	$65.45	$65.61	$65.27	$65.30	$49.95	10,977
2015-12-11	$66.20	$66.30	$65.73	$65.73	$50.28	17,114
2015-12-10	$66.21	$66.35	$66.05	$66.25	$50.67	14,150
2015-12-09	$66.35	$66.53	$66.19	$66.26	$50.68	4,479
2015-12-08	$66.60	$66.87	$66.41	$66.41	$50.80	15,444
2015-12-07	$66.64	$66.91	$66.41	$66.75	$51.06	68,304
2015-12-04	$66.75	$66.84	$66.68	$66.77	$51.07	19,895
2015-12-03	$67.07	$67.19	$66.79	$66.96	$51.22	62,936
2015-12-02	$67.52	$67.54	$67.24	$67.25	$51.44	3,938
2015-12-01	$67.19	$67.58	$67.19	$67.42	$51.57	43,913
2015-11-30	$67.84	$67.84	$67.25	$67.53	$51.65	4,060
2015-11-27	$67.89	$67.95	$67.57	$67.70	$51.78	64,603
2015-11-25	$67.67	$68.04	$67.64	$67.80	$51.86	29,791
2015-11-24	$67.52	$67.72	$67.51	$67.52	$51.64	6,529
2015-11-23	$67.92	$68.12	$67.62	$67.62	$51.72	4,549
2015-11-20	$67.78	$68.44	$67.74	$68.30	$52.04	69,359
2015-11-19	$67.58	$68.06	$67.55	$67.75	$51.62	76,516
2015-11-18	$67.46	$67.57	$67.39	$67.56	$51.47	62,630
2015-11-17	$67.34	$67.44	$67.32	$67.43	$51.37	12,147
2015-11-16	$67.33	$67.55	$67.00	$67.19	$51.19	189,797
2015-11-13	$67.91	$68.03	$67.59	$67.80	$51.66	34,714
2015-11-12	$67.78	$68.25	$67.69	$67.69	$51.57	13,855
2015-11-11	$68.20	$68.20	$67.77	$67.84	$51.69	3,580
2015-11-10	$67.95	$68.30	$67.91	$68.10	$51.88	35,161
2015-11-09	$68.10	$68.35	$67.82	$67.82	$51.67	1,488
2015-11-06	$68.50	$68.50	$68.31	$68.31	$52.05	1,492
2015-11-05	$68.50	$68.96	$68.32	$68.59	$52.26	42,810
2015-11-04	$68.42	$68.89	$68.29	$68.43	$52.14	27,714
2015-11-03	$68.25	$68.62	$67.85	$68.62	$52.28	4,184
2015-11-02	$68.09	$68.37	$68.09	$68.34	$52.07	4,077
2015-10-30	$68.29	$68.44	$68.00	$68.44	$52.14	2,222
2015-10-29	$68.55	$68.67	$67.96	$68.37	$52.09	17,835
2015-10-28	$68.13	$68.97	$68.13	$68.42	$52.13	38,725
2015-10-27	$68.70	$68.71	$68.46	$68.51	$52.20	35,132
2015-10-26	$68.53	$68.89	$68.33	$68.53	$52.21	45,167
2015-10-23	$68.55	$69.22	$68.55	$68.98	$52.36	10,241
2015-10-22	$68.76	$68.76	$68.54	$68.61	$52.08	4,795
2015-10-21	$68.45	$68.81	$68.08	$68.60	$52.07	68,229
2015-10-20	$68.43	$68.80	$67.92	$68.45	$51.96	39,215
2015-10-19	$68.15	$68.92	$67.88	$68.92	$52.31	5,298
2015-10-16	$68.19	$68.83	$67.89	$68.56	$52.04	56,345
2015-10-15	$68.25	$68.56	$67.76	$68.56	$52.04	10,302
2015-10-14	$68.13	$68.44	$67.51	$68.25	$51.81	66,974
2015-10-13	$67.98	$68.31	$67.98	$68.31	$51.85	666
2015-10-12	$68.76	$68.76	$67.80	$68.13	$51.71	3,756
2015-10-09	$68.06	$68.49	$67.80	$68.35	$51.88	54,244
2015-10-08	$67.65	$67.71	$67.43	$67.69	$51.38	1,774
2015-10-07	$67.90	$68.12	$67.35	$68.08	$51.68	99,950
2015-10-06	$67.51	$67.81	$67.13	$67.81	$51.47	6,099
2015-10-05	$67.15	$67.47	$66.38	$67.26	$51.05	16,799
2015-10-02	$66.70	$67.20	$66.48	$66.96	$50.83	72,427
2015-10-01	$66.25	$67.06	$66.15	$66.67	$50.61	84,254
2015-09-30	$65.70	$66.60	$65.70	$66.25	$50.29	56,357
2015-09-29	$66.16	$66.31	$65.59	$65.62	$49.81	36,984
2015-09-28	$66.05	$66.78	$66.05	$66.09	$50.17	35,853
2015-09-25	$66.12	$66.94	$66.12	$66.30	$50.33	7,024
2015-09-24	$66.42	$66.71	$66.42	$66.44	$50.43	2,215
2015-09-23	$66.74	$66.89	$66.54	$66.68	$50.62	5,895
2015-09-22	$66.86	$67.26	$66.76	$66.98	$50.84	4,950
2015-09-21	$68.01	$68.01	$66.28	$66.97	$50.83	7,159
2015-09-18	$67.98	$68.31	$67.94	$67.94	$51.38	4,066
2015-09-17	$67.69	$68.55	$67.32	$68.04	$51.45	3,966
2015-09-16	$67.26	$67.95	$67.00	$67.00	$50.66	2,504
2015-09-15	$67.18	$67.66	$66.68	$67.65	$51.16	3,807
2015-09-14	$67.47	$67.75	$67.47	$67.75	$51.23	1,123
2015-09-11	$67.21	$67.78	$67.21	$67.78	$51.25	986
2015-09-10	$67.57	$67.73	$67.57	$67.68	$51.18	1,398
2015-09-09	$67.74	$67.90	$67.51	$67.84	$51.30	6,240
2015-09-08	$67.60	$68.21	$67.28	$67.69	$51.19	11,096
2015-09-04	$68.57	$68.57	$67.39	$67.94	$51.37	3,820
2015-09-03	$67.53	$68.46	$67.33	$67.36	$50.94	8,866
2015-09-02	$68.17	$68.35	$67.37	$67.37	$50.94	5,667
2015-09-01	$68.00	$68.61	$68.00	$68.21	$51.58	3,296
2015-08-31	$68.26	$68.37	$68.26	$68.37	$51.70	664
2015-08-28	$68.40	$68.67	$68.20	$68.20	$51.57	9,103
2015-08-27	$67.56	$68.17	$67.56	$68.17	$51.55	5,247
2015-08-26	$67.46	$67.66	$67.26	$67.59	$51.11	4,833
2015-08-25	$68.29	$68.29	$67.33	$67.93	$51.37	11,239
2015-08-24	$68.20	$68.20	$67.25	$67.43	$50.99	18,659

WisdomTree Emerging Markets Corporate Bond Fund (EMCB) Exchange: NASDAQ

$66.63 ($-0.09) -0.14%

WisdomTree Emerging Markets Corporate Bond Fund - Daily Information

Invest in WisdomTree Emerging Markets Corporate Bond Fund (EMCB)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for WisdomTree Emerging Markets Corporate Bond Fund (EMCB)